1580774400000|2020-02-04 00:00:00|359.53|358.93|359.63|359.03|359.73|359.13|359.43|358.83|0
1580774700000|2020-02-04 00:05:00|359.73|359.13|359.85|359.25|359.85|359.25|359.63|359.03|0
1580775000000|2020-02-04 00:10:00|359.95|359.35|359.95|359.35|360.05|359.45|359.95|359.35|0
1580775300000|2020-02-04 00:15:00|360.05|359.45|359.85|359.25|360.05|359.45|359.75|359.15|0
1580775600000|2020-02-04 00:20:00|359.95|359.35|359.85|359.25|359.95|359.35|359.85|359.25|0
1580775900000|2020-02-04 00:25:00|359.75|359.15|359.75|359.15|359.85|359.25|359.65|359.05|0
1580776200000|2020-02-04 00:30:00|360.25|359.9|361.95|361.8|362.1|361.95|360.25|359.9|849
1580776500000|2020-02-04 00:35:00|361.9|361.75|361.85|361.65|362.3|362.1|361.8|361.65|444
1580776800000|2020-02-04 00:40:00|361.8|361.7|361.7|361.55|361.8|361.7|361.4|361.2|287
1580777100000|2020-02-04 00:45:00|361.65|361.5|361.3|361.1|361.7|361.55|361.15|360.95|294
1580777400000|2020-02-04 00:50:00|361.25|361.05|360.9|360.7|361.4|361.25|360.85|360.7|235
1580777700000|2020-02-04 00:55:00|360.95|360.75|361.05|360.9|361.1|360.9|360.5|360.35|231
1580778000000|2020-02-04 01:00:00|361|360.85|361.6|361.4|361.8|361.65|360.8|360.65|876
1580778300000|2020-02-04 01:05:00|361.55|361.45|361.85|361.65|361.85|361.7|361.4|361.25|280
1580778600000|2020-02-04 01:10:00|361.9|361.7|362.15|362|362.2|362.05|361.75|361.55|398
1580778900000|2020-02-04 01:15:00|362.2|362.05|362.2|362|362.3|362.15|362|361.8|357
1580779200000|2020-02-04 01:20:00|362.25|362.05|362.7|362.55|362.95|362.8|362.2|362|615
1580779500000|2020-02-04 01:25:00|362.75|362.5|362.35|362.2|362.75|362.55|362.3|362.15|313
1580779800000|2020-02-04 01:30:00|362.4|362.25|362.85|362.65|363|362.85|362.35|362.2|537
1580780100000|2020-02-04 01:35:00|362.8|362.7|363.05|362.9|363.2|363.05|362.8|362.65|410
1580780400000|2020-02-04 01:40:00|363.1|362.95|362.75|362.55|363.15|362.95|362.7|362.55|344
1580780700000|2020-02-04 01:45:00|362.7|362.6|363.3|363.15|363.35|363.15|362.7|362.55|456
1580781000000|2020-02-04 01:50:00|363.35|363.2|363.35|363.15|363.45|363.3|363.15|363|418
1580781300000|2020-02-04 01:55:00|363.4|363.2|363.3|363.15|363.55|363.4|363.3|363.1|331
1580781600000|2020-02-04 02:00:00|363.25|363.1|363.45|363.3|363.5|363.35|363.2|363.05|338
1580781900000|2020-02-04 02:05:00|363.5|363.35|363.1|362.9|363.5|363.35|362.85|362.7|330
1580782200000|2020-02-04 02:10:00|363.05|362.95|363.15|363|363.2|363|362.95|362.75|188
1580782500000|2020-02-04 02:15:00|363.2|363.05|363.3|363.15|363.35|363.2|363.2|363|216
1580782800000|2020-02-04 02:20:00|363.35|363.2|363.35|363.2|363.5|363.35|363.2|363.05|316
1580783100000|2020-02-04 02:25:00|363.3|363.15|363.5|363.3|363.6|363.45|363.2|363.05|365
1580783400000|2020-02-04 02:30:00|363.45|363.35|363.5|363.3|363.55|363.35|363.35|363.2|317
1580783700000|2020-02-04 02:35:00|363.55|363.35|363.3|363.15|363.55|363.4|363.05|362.9|203
1580784000000|2020-02-04 02:40:00|363.35|363.1|363.25|363.05|363.35|363.15|363.15|362.95|172
1580784300000|2020-02-04 02:45:00|363.2|363.1|363.15|363|363.25|363.1|362.95|362.8|246
1580784600000|2020-02-04 02:50:00|363.1|362.95|363.15|363|363.2|363.05|363|362.85|137
1580784900000|2020-02-04 02:55:00|363.2|363.05|363.2|363.05|363.25|363.05|363|362.85|146
1580785200000|2020-02-04 03:00:00|363.15|363|363.1|362.95|363.2|363.05|363.05|362.9|184
1580785500000|2020-02-04 03:05:00|363.05|362.9|363|362.85|363.1|362.95|362.85|362.7|261
1580785800000|2020-02-04 03:10:00|363.05|362.8|363.35|363.2|363.35|363.2|362.95|362.8|211
1580786100000|2020-02-04 03:15:00|363.4|363.25|363.35|363.15|363.45|363.3|363.25|363.1|172
1580786400000|2020-02-04 03:20:00|363.3|363.2|363.5|363.35|363.55|363.4|363.3|363.15|99
1580786700000|2020-02-04 03:25:00|363.45|363.3|363.45|363.3|363.5|363.35|363.35|363.2|154
1580787000000|2020-02-04 03:30:00|363.5|363.25|363.55|363.4|363.55|363.4|363.4|363.25|161
1580787300000|2020-02-04 03:35:00|363.5|363.35|363.9|363.7|363.9|363.75|363.5|363.35|339
1580787600000|2020-02-04 03:40:00|363.95|363.75|363.7|363.55|363.95|363.8|363.65|363.5|176
1580787900000|2020-02-04 03:45:00|363.75|363.6|363.65|363.45|363.85|363.7|363.6|363.45|198
1580788200000|2020-02-04 03:50:00|363.7|363.5|363.45|363.3|363.8|363.65|363.4|363.2|161
1580788500000|2020-02-04 03:55:00|363.5|363.35|363.4|363.25|363.7|363.5|363.4|363.25|167
1580788800000|2020-02-04 04:00:00|363.45|363.3|363.6|363.45|363.9|363.7|363.3|363.15|197
1580789100000|2020-02-04 04:05:00|363.65|363.4|363.65|363.5|363.7|363.55|363.45|363.3|113
1580789400000|2020-02-04 04:10:00|363.7|363.55|364.05|363.9|364.05|363.9|363.7|363.55|100
1580789700000|2020-02-04 04:15:00|364|363.85|363.9|363.7|364.05|363.9|363.85|363.65|120
1580790000000|2020-02-04 04:20:00|363.95|363.75|364|363.85|364.05|363.85|363.9|363.7|84
1580790300000|2020-02-04 04:25:00|363.95|363.8|363.95|363.8|364.05|363.9|363.85|363.7|77
1580790600000|2020-02-04 04:30:00|363.9|363.75|363.7|363.55|363.9|363.75|363.6|363.45|104
1580790900000|2020-02-04 04:35:00|363.75|363.6|363.75|363.6|363.85|363.7|363.7|363.55|73
1580791200000|2020-02-04 04:40:00|363.8|363.65|363.8|363.6|363.8|363.65|363.7|363.55|64
1580791500000|2020-02-04 04:45:00|363.75|363.65|363.75|363.6|363.9|363.75|363.7|363.55|62
1580791800000|2020-02-04 04:50:00|363.8|363.65|363.7|363.5|363.85|363.65|363.65|363.5|40
1580792100000|2020-02-04 04:55:00|363.65|363.55|363.6|363.45|363.7|363.55|363.6|363.4|40
1580792400000|2020-02-04 05:00:00|363.65|363.4|363.5|363.35|363.7|363.55|363.4|363.25|162
1580792700000|2020-02-04 05:05:00|363.55|363.4|363.7|363.55|363.7|363.55|363.55|363.4|80
1580793000000|2020-02-04 05:10:00|363.65|363.5|363.55|363.4|363.7|363.55|363.55|363.4|79
1580793300000|2020-02-04 05:15:00|363.5|363.35|363.55|363.4|363.7|363.55|363.5|363.35|163
1580793600000|2020-02-04 05:20:00|363.6|363.35|363.5|363.35|363.6|363.45|363.5|363.35|109
1580793900000|2020-02-04 05:25:00|363.45|363.3|363.5|363.35|363.7|363.55|363.4|363.25|217
1580794200000|2020-02-04 05:30:00|363.55|363.4|363.95|363.75|363.95|363.75|363.5|363.35|161
1580794500000|2020-02-04 05:35:00|363.9|363.8|364|363.8|364.05|363.9|363.8|363.65|247
1580794800000|2020-02-04 05:40:00|363.95|363.85|364.3|364.15|364.3|364.15|363.9|363.75|198
1580795100000|2020-02-04 05:45:00|364.35|364.2|364.6|364.45|364.65|364.45|364.35|364.15|643
1580795400000|2020-02-04 05:50:00|364.65|364.4|364.5|364.35|364.65|364.5|364.45|364.3|175
1580795700000|2020-02-04 05:55:00|364.55|364.4|364.6|364.4|364.6|364.45|364.5|364.35|77
1580796000000|2020-02-04 06:00:00|364.55|364.45|364.8|364.65|364.95|364.8|364.55|364.45|356
1580796300000|2020-02-04 06:05:00|364.85|364.7|364.75|364.6|364.9|364.75|364.7|364.55|117
1580796600000|2020-02-04 06:10:00|364.7|364.55|364.5|364.35|364.7|364.55|364.45|364.3|144
1580796900000|2020-02-04 06:15:00|364.45|364.3|364.65|364.5|364.7|364.55|364.45|364.3|159
1580797200000|2020-02-04 06:20:00|364.6|364.45|364.6|364.45|364.75|364.55|364.55|364.4|210
1580797500000|2020-02-04 06:25:00|364.55|364.4|364.35|364.2|364.65|364.5|364.25|364.1|172
1580797800000|2020-02-04 06:30:00|364.4|364.15|364.4|364.25|364.45|364.3|364.3|364.1|134
1580798100000|2020-02-04 06:35:00|364.35|364.2|364.55|364.35|364.55|364.4|364.35|364.2|44
1580798400000|2020-02-04 06:40:00|364.5|364.4|364.6|364.45|364.65|364.5|364.5|364.35|78
1580798700000|2020-02-04 06:45:00|364.65|364.5|364.7|364.55|364.75|364.55|364.55|364.4|71
1580799000000|2020-02-04 06:50:00|364.75|364.6|364.55|364.4|364.75|364.6|364.5|364.35|112
1580799300000|2020-02-04 06:55:00|364.6|364.45|364.5|364.35|364.75|364.55|364.5|364.35|139
1580799600000|2020-02-04 07:00:00|364.45|364.3|364.25|364.1|364.6|364.45|364.25|364.1|136
1580799900000|2020-02-04 07:05:00|364.2|364.05|364.2|364|364.25|364.1|364.15|364|116
1580800200000|2020-02-04 07:10:00|364.15|364.05|363.85|363.65|364.2|364.05|363.85|363.65|173
1580800500000|2020-02-04 07:15:00|363.9|363.7|363.85|363.7|363.9|363.75|363.75|363.6|97
1580800800000|2020-02-04 07:20:00|363.9|363.75|364|363.85|364|363.85|363.85|363.7|141
1580801100000|2020-02-04 07:25:00|363.95|363.8|364|363.85|364.05|363.9|363.95|363.8|133
1580801400000|2020-02-04 07:30:00|363.95|363.8|363.7|363.55|363.95|363.8|363.7|363.55|110
1580801700000|2020-02-04 07:35:00|363.75|363.6|363.75|363.55|363.8|363.65|363.65|363.5|96
1580802000000|2020-02-04 07:40:00|363.7|363.6|363.7|363.5|363.7|363.6|363.5|363.35|164
1580802300000|2020-02-04 07:45:00|363.65|363.55|363.55|363.4|363.75|363.6|363.5|363.35|104
1580802600000|2020-02-04 07:50:00|363.6|363.45|363.5|363.35|363.6|363.45|363.45|363.3|164
1580802900000|2020-02-04 07:55:00|363.45|363.3|363.5|363.35|363.55|363.4|363.4|363.25|144
1580803200000|2020-02-04 08:00:00|363.55|363.4|363.7|363.5|363.7|363.55|363.45|363.3|186
1580803500000|2020-02-04 08:05:00|363.65|363.55|364.15|363.95|364.15|363.95|363.65|363.55|177
1580803800000|2020-02-04 08:10:00|364.1|364|364.1|363.95|364.2|364.05|364|363.85|192
1580804100000|2020-02-04 08:15:00|364.15|364|364.35|364.2|364.5|364.35|364.15|364|214
1580804400000|2020-02-04 08:20:00|364.4|364.25|364.55|364.35|364.7|364.5|364.4|364.2|478
1580804700000|2020-02-04 08:25:00|364.5|364.4|364.95|364.75|364.95|364.8|364.5|364.35|285
1580805000000|2020-02-04 08:30:00|364.9|364.8|364.4|364.25|364.95|364.8|364.35|364.15|391
1580805300000|2020-02-04 08:35:00|364.45|364.2|364.15|363.95|364.45|364.2|364.15|363.95|187
1580805600000|2020-02-04 08:40:00|364.1|364|364.05|363.9|364.2|364|363.95|363.8|159
1580805900000|2020-02-04 08:45:00|364|363.85|363.9|363.7|364.1|363.95|363.8|363.65|257
1580806200000|2020-02-04 08:50:00|363.85|363.75|363.85|363.7|364|363.85|363.8|363.6|374
1580806500000|2020-02-04 08:55:00|363.9|363.75|364|363.85|364.05|363.85|363.85|363.7|437
1580806800000|2020-02-04 09:00:00|364.05|363.9|363.2|363.05|364.1|363.95|363.15|363|1334
1580807100000|2020-02-04 09:05:00|363.25|363.1|363.3|363.05|363.45|363.3|363.1|362.95|300
1580807400000|2020-02-04 09:10:00|363.45|362.85|363.45|362.85|363.45|362.85|363.35|362.75|131
1580807700000|2020-02-04 09:15:00|363.35|362.75|363.35|362.75|363.45|362.85|363.35|362.75|97
1580808000000|2020-02-04 09:20:00|363.45|362.85|363.45|362.85|363.45|362.85|363.45|362.85|0
1580808300000|2020-02-04 09:25:00|363.55|362.95|363.45|362.85|363.55|362.95|363.45|362.85|18
1580808600000|2020-02-04 09:30:00|363.55|362.95|363.65|363.05|363.65|363.05|363.55|362.95|0
1580808900000|2020-02-04 09:35:00|363.75|363.15|363.75|363.15|363.75|363.15|363.65|363.05|0
1580809200000|2020-02-04 09:40:00|363.65|363.05|363.65|363.05|363.75|363.15|363.65|363.05|0
1580809500000|2020-02-04 09:45:00|363.75|363.15|363.85|363.25|363.85|363.25|363.65|363.05|0
1580809800000|2020-02-04 09:50:00|363.9|363.65|363.95|363.8|363.95|363.8|363.75|363.6|71
1580810100000|2020-02-04 09:55:00|364|363.85|364.1|363.9|364.1|363.9|363.9|363.75|22
1580810400000|2020-02-04 10:00:00|364.05|363.85|363.75|363.55|364.05|363.85|363.6|363.4|47
1580810700000|2020-02-04 10:05:00|363.8|363.6|363.6|363.4|363.8|363.6|363.55|363.4|16
1580811000000|2020-02-04 10:10:00|363.55|363.45|363.55|363.4|363.75|363.5|363.55|363.4|33
1580811300000|2020-02-04 10:15:00|363.6|363.45|363.35|363.15|363.65|363.45|363.35|363.15|60
1580811600000|2020-02-04 10:20:00|363.3|363.1|363.3|363.15|363.3|363.15|363.2|363.05|47
1580811900000|2020-02-04 10:25:00|363.35|363.2|363.35|363.15|363.4|363.2|363.3|363.15|13
1580812200000|2020-02-04 10:30:00|363.4|363.2|363.35|363.15|363.4|363.25|363.3|363.1|14
1580812500000|2020-02-04 10:35:00|363.3|363.1|363.25|363.05|363.3|363.1|363.2|363.05|20
1580812800000|2020-02-04 10:40:00|363.2|363|363.15|363|363.25|363.05|363.15|363|16
1580813100000|2020-02-04 10:45:00|363.1|362.95|363.1|362.9|363.15|363|363.05|362.9|56
1580813400000|2020-02-04 10:50:00|363.05|362.85|363|362.85|363.1|362.85|362.95|362.8|46
1580813700000|2020-02-04 10:55:00|363.05|362.9|363.1|362.95|363.15|363|363|362.85|32
1580814000000|2020-02-04 11:00:00|363.05|362.9|363.05|362.9|363.1|362.95|363|362.85|15
1580814300000|2020-02-04 11:05:00|363|362.85|363.1|362.9|363.1|362.9|363|362.85|10
1580814600000|2020-02-04 11:10:00|363.15|362.95|363.3|363.1|363.35|363.15|363.15|362.9|24
1580814900000|2020-02-04 11:15:00|363.25|363.15|363.5|363.3|363.55|363.35|363.25|363.15|35
1580815200000|2020-02-04 11:20:00|363.45|363.25|363.35|363.2|363.5|363.25|363.35|363.2|17
1580815500000|2020-02-04 11:25:00|363.3|363.15|363.45|363.3|363.5|363.35|363.3|363.15|36
1580815800000|2020-02-04 11:30:00|363.5|363.35|363.65|363.45|363.7|363.5|363.5|363.35|71
1580816100000|2020-02-04 11:35:00|363.6|363.5|363.45|363.25|363.65|363.5|363.4|363.25|31
1580816400000|2020-02-04 11:40:00|363.4|363.3|363.5|363.3|363.5|363.3|363.4|363.25|9
1580816700000|2020-02-04 11:45:00|363.45|363.35|363.5|363.35|363.55|363.4|363.45|363.3|15
1580817000000|2020-02-04 11:50:00|363.45|363.3|363.45|363.25|363.5|363.3|363.4|363.25|12
1580817300000|2020-02-04 11:55:00|363.5|363.3|363.45|363.3|363.5|363.3|363.4|363.25|7
1580817600000|2020-02-04 12:00:00|363.5|363.35|363.4|363.2|363.5|363.35|363.35|363.2|9
1580817900000|2020-02-04 12:05:00|363.45|363.25|363.6|363.4|363.6|363.4|363.45|363.25|4
1580818200000|2020-02-04 12:10:00|363.55|363.35|363.55|363.4|363.6|363.4|363.5|363.3|25
1580818500000|2020-02-04 12:15:00|363.6|363.45|363.65|363.5|363.7|363.5|363.6|363.4|24
1580818800000|2020-02-04 12:20:00|363.7|363.45|363.7|363.5|363.7|363.5|363.65|363.45|9
1580819100000|2020-02-04 12:25:00|363.65|363.55|364|363.8|364|363.85|363.65|363.5|79
1580819400000|2020-02-04 12:30:00|364.05|363.85|363.8|363.6|364.05|363.85|363.75|363.55|83
1580819700000|2020-02-04 12:35:00|363.9|363.65|363.7|363.5|363.9|363.75|363.7|363.5|64
1580820000000|2020-02-04 12:40:00|363.75|363.55|363.95|363.75|363.95|363.8|363.75|363.55|71
1580820300000|2020-02-04 12:45:00|363.9|363.7|363.85|363.65|363.9|363.7|363.8|363.6|69
1580820600000|2020-02-04 12:50:00|363.9|363.7|363.9|363.7|363.95|363.75|363.9|363.7|41
1580820900000|2020-02-04 12:55:00|363.85|363.75|363.9|363.7|363.95|363.8|363.8|363.65|40
1580821200000|2020-02-04 13:00:00|363.95|363.75|363.95|363.75|363.95|363.75|363.85|363.7|40
1580821500000|2020-02-04 13:05:00|363.9|363.8|364.3|364.05|364.3|364.15|363.9|363.75|111
1580821800000|2020-02-04 13:10:00|364.25|364.1|364.45|364.15|364.45|364.25|364.25|364.1|81
1580822100000|2020-02-04 13:15:00|364.4|364.2|364.25|364.05|364.5|364.25|364.25|364.05|57
1580822400000|2020-02-04 13:20:00|364.3|364.1|364.3|364.1|364.3|364.15|364.1|363.95|41
1580822700000|2020-02-04 13:25:00|364.35|364.15|364.05|363.75|364.45|364.2|364.05|363.75|83
1580823000000|2020-02-04 13:30:00|364|363.8|364.05|363.8|364.15|363.9|364|363.7|44
1580823300000|2020-02-04 13:35:00|364|363.85|364.1|363.9|364.1|363.9|363.85|363.65|69
1580823600000|2020-02-04 13:40:00|364.15|363.95|364.1|363.9|364.2|364|364.05|363.85|27
1580823900000|2020-02-04 13:45:00|364.05|363.95|363.9|363.7|364.05|363.95|363.8|363.6|56
1580824200000|2020-02-04 13:50:00|363.8|363.65|363.9|363.7|363.95|363.8|363.8|363.6|60
1580824500000|2020-02-04 13:55:00|363.95|363.75|364.05|363.85|364.1|363.9|363.85|363.7|37
1580824800000|2020-02-04 14:00:00|364.1|363.9|363.9|363.7|364.1|363.9|363.9|363.7|58
1580825100000|2020-02-04 14:05:00|363.85|363.65|363.95|363.8|364.05|363.85|363.8|363.6|53
1580825400000|2020-02-04 14:10:00|364|363.75|363.95|363.75|364|363.8|363.9|363.7|83
1580825700000|2020-02-04 14:15:00|363.9|363.7|363.85|363.65|363.9|363.7|363.8|363.6|30
1580826000000|2020-02-04 14:20:00|363.8|363.7|363.85|363.65|363.95|363.8|363.8|363.65|49
1580826300000|2020-02-04 14:25:00|363.8|363.7|363.95|363.75|363.95|363.8|363.8|363.7|45
1580826600000|2020-02-04 14:30:00|364|363.8|363.9|363.75|364.2|364.05|363.8|363.6|81
1580826900000|2020-02-04 14:35:00|364|363.8|363.85|363.65|364.25|364.05|363.8|363.6|66
1580827200000|2020-02-04 14:40:00|363.9|363.7|364.1|363.9|364.1|363.95|363.9|363.7|60
1580827500000|2020-02-04 14:45:00|364.15|363.95|364.45|364.3|364.45|364.3|364.15|363.9|61
1580827800000|2020-02-04 14:50:00|364.5|364.35|364.5|364.25|364.55|364.35|364.3|364.15|45
1580828100000|2020-02-04 14:55:00|364.45|364.2|364.4|364.2|364.5|364.3|364.2|364.05|71
1580828400000|2020-02-04 15:00:00|364.45|364.25|364.25|364.05|364.5|364.3|364.25|364.05|41
1580828700000|2020-02-04 15:05:00|364.2|364.1|364.4|364.2|364.5|364.3|364.2|364.1|62
1580829000000|2020-02-04 15:10:00|364.35|364.25|364.1|363.9|364.4|364.25|364.1|363.85|90
1580829300000|2020-02-04 15:15:00|364.05|363.85|363.95|363.75|364.15|363.95|363.85|363.7|49
1580829600000|2020-02-04 15:20:00|364|363.7|364.1|363.9|364.2|363.95|363.95|363.7|60
1580829900000|2020-02-04 15:25:00|364.05|363.95|364.3|364.1|364.3|364.1|364.05|363.8|62
1580830200000|2020-02-04 15:30:00|364.25|364.05|364.25|364.1|364.3|364.1|364.15|364|54
1580830500000|2020-02-04 15:35:00|364.3|364.15|364.5|364.3|364.5|364.35|364.3|364.15|42
1580830800000|2020-02-04 15:40:00|364.45|364.25|364.4|364.2|364.5|364.25|364.3|364.15|53
1580831100000|2020-02-04 15:45:00|364.45|364.25|364.35|364.15|364.45|364.3|364.3|364.1|63
1580831400000|2020-02-04 15:50:00|364.3|364.2|364.35|364.15|364.4|364.25|364.3|364.15|27
1580831700000|2020-02-04 15:55:00|364.3|364.2|364.3|364.15|364.4|364.25|364.2|364|59
1580832000000|2020-02-04 16:00:00|364.35|364.2|364.3|364.1|364.5|364.3|364.25|364|59
1580832300000|2020-02-04 16:05:00|364.35|364.15|364.3|364.1|364.4|364.2|364.15|364|127
1580832600000|2020-02-04 16:10:00|364.35|364.15|364.4|364.15|364.45|364.2|364.25|364.1|32
1580832900000|2020-02-04 16:15:00|364.35|364.25|364.45|364.25|364.5|364.3|364.35|364.15|40
1580833200000|2020-02-04 16:20:00|364.4|364.3|364.45|364.3|364.5|364.35|364.4|364.2|36
1580833500000|2020-02-04 16:25:00|364.5|364.25|364.55|364.4|364.7|364.5|364.45|364.25|104
1580833800000|2020-02-04 16:30:00|364.65|364.45|364.8|364.55|364.8|364.65|364.55|364.4|94
1580834100000|2020-02-04 16:35:00|364.75|364.6|364.85|364.7|364.9|364.7|364.7|364.55|65
1580834400000|2020-02-04 16:40:00|364.9|364.65|364.95|364.75|365.05|364.85|364.85|364.65|74
1580834700000|2020-02-04 16:45:00|364.9|364.8|364.95|364.75|365.05|364.9|364.85|364.65|62
1580835000000|2020-02-04 16:50:00|364.9|364.7|364.7|364.5|364.95|364.7|364.55|364.35|73
1580835300000|2020-02-04 16:55:00|364.65|364.55|364.6|364.45|364.8|364.6|364.6|364.4|23
1580835600000|2020-02-04 17:00:00|364.55|364.35|364.65|364.45|364.65|364.45|364.5|364.3|63
1580835900000|2020-02-04 17:05:00|364.6|364.4|364.55|364.4|364.6|364.4|364.45|364.3|42
1580836200000|2020-02-04 17:10:00|364.6|364.35|364.6|364.4|364.65|364.5|364.5|364.35|25
1580836500000|2020-02-04 17:15:00|364.55|364.35|364.45|364.25|364.55|364.4|364.35|364.2|92
1580836800000|2020-02-04 17:20:00|364.5|364.2|364.65|364.4|364.65|364.45|364.3|364.15|63
1580837100000|2020-02-04 17:25:00|364.7|364.45|364.5|364.3|364.75|364.55|364.35|364.2|46
1580837400000|2020-02-04 17:30:00|364.45|364.25|364.25|364.05|364.45|364.3|364.2|364.05|27
1580837700000|2020-02-04 17:35:00|364.2|363.95|364.25|364.1|364.3|364.15|364.15|363.95|49
1580838000000|2020-02-04 17:40:00|364.3|364.15|364.2|364.05|364.3|364.15|364.15|363.95|43
1580838300000|2020-02-04 17:45:00|364.25|364.1|364.2|364|364.25|364.1|364.15|364|46
1580838600000|2020-02-04 17:50:00|364.15|363.95|364.25|364.05|364.25|364.05|364.1|363.9|51
1580838900000|2020-02-04 17:55:00|364.2|364|364.25|364.05|364.25|364.1|364.1|363.95|50
1580839200000|2020-02-04 18:00:00|364.2|363.95|364.15|363.95|364.2|364|364.15|363.9|34
1580839500000|2020-02-04 18:05:00|364.1|363.85|364.1|363.9|364.15|363.95|364.05|363.85|46
1580839800000|2020-02-04 18:10:00|364.05|363.8|363.95|363.75|364.1|363.9|363.85|363.7|49
1580840100000|2020-02-04 18:15:00|364|363.8|364|363.8|364.05|363.85|363.9|363.75|46
1580840400000|2020-02-04 18:20:00|363.95|363.85|363.9|363.7|364.05|363.85|363.85|363.65|47
1580840700000|2020-02-04 18:25:00|363.85|363.65|363.95|363.75|363.95|363.75|363.75|363.6|45
1580841000000|2020-02-04 18:30:00|363.9|363.7|363.85|363.65|363.9|363.7|363.8|363.55|30
1580841300000|2020-02-04 18:35:00|363.65|363.5|363.85|363.65|363.9|363.7|363.65|363.5|48
1580841600000|2020-02-04 18:40:00|363.8|363.6|363.85|363.65|363.9|363.65|363.75|363.6|47
1580841900000|2020-02-04 18:45:00|363.9|363.7|363.85|363.6|363.9|363.7|363.8|363.6|36
1580842200000|2020-02-04 18:50:00|363.8|363.65|363.85|363.65|363.85|363.65|363.75|363.5|66
1580842500000|2020-02-04 18:55:00|363.8|363.6|363.8|363.65|363.95|363.7|363.65|363.5|62
1580842800000|2020-02-04 19:00:00|363.75|363.6|363.9|363.7|363.9|363.75|363.7|363.55|23
1580843100000|2020-02-04 19:05:00|363.85|363.6|363.7|363.55|363.85|363.7|363.7|363.5|44
1580843400000|2020-02-04 19:10:00|363.75|363.6|363.8|363.6|363.8|363.65|363.75|363.55|42
1580843700000|2020-02-04 19:15:00|363.7|363.65|363.7|363.5|363.75|363.65|363.65|363.4|57
1580844000000|2020-02-04 19:20:00|363.65|363.55|363.55|363.35|363.75|363.55|363.55|363.35|27
1580844300000|2020-02-04 19:25:00|363.5|363.3|363.45|363.25|363.55|363.35|363.4|363.2|44
1580844600000|2020-02-04 19:30:00|363.4|363.2|363.5|363.3|363.55|363.35|363.35|363.2|43
1580844900000|2020-02-04 19:35:00|363.55|363.35|363.55|363.4|363.6|363.4|363.55|363.35|23
1580845200000|2020-02-04 19:40:00|363.6|363.35|363.7|363.45|363.7|363.55|363.55|363.3|61
1580845500000|2020-02-04 19:45:00|363.65|363.4|363.5|363.3|363.65|363.4|363.4|363.25|56
1580845800000|2020-02-04 19:50:00|363.45|363.25|363.45|363.25|363.5|363.3|363.35|363.15|43
1580846100000|2020-02-04 19:55:00|363.4|363.1|363.3|363.1|363.45|363.25|363.3|363.1|80
1580846400000|2020-02-04 20:00:00|363.25|363.15|363.4|363.2|363.45|363.2|363.25|363.05|25
1580846700000|2020-02-04 20:05:00|363.45|363.25|363.45|363.3|363.5|363.3|363.45|363.25|2
1580847000000|2020-02-04 20:10:00|363.5|363.35|363.55|363.4|363.55|363.4|363.45|363.25|12
1580847300000|2020-02-04 20:15:00|363.6|363.45|363.65|363.45|363.65|363.45|363.6|363.45|3
1580847600000|2020-02-04 20:20:00|363.7|363.5|363.8|363.6|363.8|363.65|363.7|363.45|25
1580847900000|2020-02-04 20:25:00|363.85|363.65|363.9|363.7|363.95|363.75|363.85|363.6|9
1580848200000|2020-02-04 20:30:00|363.85|363.8|363.9|363.7|364|363.85|363.85|363.7|21
1580848500000|2020-02-04 20:35:00|363.85|363.75|364.15|363.55|364.15|363.75|363.85|363.55|10
1580848800000|2020-02-04 20:40:00|364.05|363.45|364.05|363.45|364.05|363.45|364.05|363.45|19
1580849100000|2020-02-04 20:45:00|363.95|363.35|363.95|363.35|364.05|363.45|363.95|363.35|2
1580849400000|2020-02-04 20:50:00|363.85|363.25|363.85|363.25|363.95|363.35|363.75|363.15|8
1580849700000|2020-02-04 20:55:00|363.75|363.15|363.95|363.35|363.95|363.35|363.75|363.15|4
1580850000000|2020-02-04 21:00:00|363.75|363.15|363.95|363.35|364.05|363.45|363.75|363.15|14
1580850300000|2020-02-04 21:05:00|364.05|363.45|364.05|363.45|364.05|363.45|363.85|363.25|14
1580850600000|2020-02-04 21:10:00|363.95|363.35|364.25|363.65|364.25|363.65|363.95|363.35|4
1580851200000|2020-02-04 21:20:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1580851800000|2020-02-04 21:30:00|364.35|363.75|364.35|363.75|364.35|363.75|364.25|363.65|0
1580852400000|2020-02-04 21:40:00|364.45|363.85|364.65|364.05|364.65|364.05|364.35|363.75|0
1580852700000|2020-02-04 21:45:00|364.55|363.95|364.45|363.85|364.65|364.05|364.15|363.55|0
1580853000000|2020-02-04 21:50:00|364.35|363.75|364.35|363.75|364.45|363.85|364.35|363.75|0
1580853300000|2020-02-04 21:55:00|364.45|363.85|364.35|363.75|364.45|363.85|364.35|363.75|0
1580853600000|2020-02-04 22:00:00|364.45|363.85|364.45|363.85|364.45|363.85|364.35|363.75|0
1580854200000|2020-02-04 22:10:00|364.35|363.75|364.35|363.75|364.45|363.85|364.35|363.75|0
1580854500000|2020-02-04 22:15:00|364.45|363.85|364.45|363.85|364.45|363.85|364.35|363.75|0
1580854800000|2020-02-04 22:20:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1580855100000|2020-02-04 22:25:00|364.45|363.85|364.45|363.85|364.45|363.85|364.45|363.85|0
1580855400000|2020-02-04 22:30:00|364.35|363.75|364.45|363.85|364.45|363.85|364.35|363.75|0
1580855700000|2020-02-04 22:35:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1580856000000|2020-02-04 22:40:00|364.25|363.65|364.25|363.65|364.25|363.65|364.25|363.65|0
1580856600000|2020-02-04 22:50:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1580857200000|2020-02-04 23:00:00|364.25|363.65|364.25|363.65|364.35|363.75|364.05|363.45|0
1580857500000|2020-02-04 23:05:00|364.15|363.55|364.25|363.65|364.25|363.65|364.15|363.55|0
1580857800000|2020-02-04 23:10:00|364.35|363.75|364.35|363.75|364.35|363.75|364.25|363.65|0
1580858400000|2020-02-04 23:20:00|364.45|363.85|364.55|363.95|364.55|363.95|364.45|363.85|0
1580858700000|2020-02-04 23:25:00|364.45|363.85|364.25|363.65|364.55|363.95|364.25|363.65|0
1580859000000|2020-02-04 23:30:00|364.15|363.55|364.05|363.45|364.15|363.55|364.05|363.45|0
1580859300000|2020-02-04 23:35:00|363.95|363.35|363.95|363.35|363.95|363.35|363.95|363.35|0
1580859600000|2020-02-04 23:40:00|363.85|363.25|363.85|363.25|363.95|363.35|363.85|363.25|0
1580859900000|2020-02-04 23:45:00|363.75|363.15|363.85|363.25|363.85|363.25|363.75|363.15|0
1580860200000|2020-02-04 23:50:00|363.75|363.15|363.75|363.15|363.75|363.15|363.65|363.05|0
1580860500000|2020-02-04 23:55:00|363.65|363.05|363.75|363.15|363.85|363.25|363.65|363.05|0
1580860800000|2020-02-05 00:00:00|363.65|363.05|363.65|363.05|363.75|363.15|363.55|362.95|0
1580861100000|2020-02-05 00:05:00|363.75|363.15|363.75|363.15|363.75|363.15|363.65|363.05|0
1580861400000|2020-02-05 00:10:00|363.85|363.25|364.05|363.45|364.15|363.55|363.85|363.25|0
1580861700000|2020-02-05 00:15:00|363.95|363.35|364.15|363.55|364.35|363.75|363.95|363.35|0
1580862000000|2020-02-05 00:20:00|364.25|363.65|364|363.4|364.25|363.65|364|363.4|0
1580862300000|2020-02-05 00:25:00|364.1|363.5|363.9|363.3|364.1|363.5|363.9|363.3|0
1580862600000|2020-02-05 00:30:00|363.7|363.45|362.95|362.8|363.7|363.45|362.85|362.7|286
1580862900000|2020-02-05 00:35:00|363|362.85|363|362.85|363.2|363|362.95|362.8|154
1580863200000|2020-02-05 00:40:00|362.95|362.8|363.25|363.05|363.25|363.05|362.75|362.6|143
1580863500000|2020-02-05 00:45:00|363.2|363|362.75|362.55|363.25|363|362.55|362.4|179
1580863800000|2020-02-05 00:50:00|362.7|362.5|363.35|363.15|363.35|363.2|362.7|362.5|119
1580864100000|2020-02-05 00:55:00|363.4|363.2|363.35|363.15|363.65|363.45|363.25|363.1|307
1580864400000|2020-02-05 01:00:00|363.4|363.25|363.2|363.05|363.9|363.75|362.8|362.65|1318
1580864700000|2020-02-05 01:05:00|363.25|363.1|363.5|363.35|363.7|363.55|363.2|363.05|514
1580865000000|2020-02-05 01:10:00|363.55|363.4|363.6|363.45|363.65|363.5|363.3|363.15|401
1580865300000|2020-02-05 01:15:00|363.65|363.5|363.95|363.75|364|363.85|363.6|363.45|571
1580865600000|2020-02-05 01:20:00|363.9|363.8|364.1|363.95|364.15|363.95|363.75|363.6|536
1580865900000|2020-02-05 01:25:00|364.05|363.9|364.15|364|364.4|364.25|363.95|363.8|577
1580866200000|2020-02-05 01:30:00|364.2|364.05|364.05|363.9|364.55|364.35|363.8|363.6|958
1580866500000|2020-02-05 01:35:00|364.1|363.85|364.25|364.1|364.3|364.1|363.8|363.6|711
1580866800000|2020-02-05 01:40:00|364.3|364.15|364.2|364.05|364.55|364.4|364.15|364|684
1580867100000|2020-02-05 01:45:00|364.25|364.1|364.1|363.95|364.3|364.15|363.9|363.7|688
1580867400000|2020-02-05 01:50:00|364.15|364|364.45|364.3|364.45|364.3|363.9|363.75|445
1580867700000|2020-02-05 01:55:00|364.5|364.25|364.65|364.5|364.75|364.6|364.45|364.25|431
1580868000000|2020-02-05 02:00:00|364.7|364.55|364.25|364.05|364.7|364.55|364.15|364|473
1580868300000|2020-02-05 02:05:00|364.3|364.1|364.3|364.1|364.55|364.35|364.25|364.1|469
1580868600000|2020-02-05 02:10:00|364.25|364.15|364.3|364.15|364.45|364.3|364.15|363.95|289
1580868900000|2020-02-05 02:15:00|364.25|364.1|364.35|364.2|364.35|364.2|364.1|363.95|221
1580869200000|2020-02-05 02:20:00|364.3|364.15|364.75|364.6|364.9|364.75|364.3|364.15|410
1580869500000|2020-02-05 02:25:00|364.7|364.55|364.5|364.35|364.75|364.6|364.45|364.3|286
1580869800000|2020-02-05 02:30:00|364.55|364.4|364.95|364.8|364.95|364.8|364.3|364.15|317
1580870100000|2020-02-05 02:35:00|364.9|364.75|364.9|364.75|364.95|364.8|364.75|364.55|212
1580870400000|2020-02-05 02:40:00|364.85|364.7|364.8|364.65|364.9|364.75|364.65|364.5|374
1580870700000|2020-02-05 02:45:00|364.85|364.7|364.6|364.45|364.85|364.7|364.45|364.3|489
1580871000000|2020-02-05 02:50:00|364.55|364.4|364.55|364.4|364.65|364.5|364.45|364.3|251
1580871300000|2020-02-05 02:55:00|364.5|364.35|364.4|364.2|364.55|364.4|364.3|364.15|315
1580871600000|2020-02-05 03:00:00|364.35|364.25|364.55|364.35|364.6|364.45|364.25|364.1|316
1580871900000|2020-02-05 03:05:00|364.5|364.4|364.45|364.3|364.75|364.55|364.4|364.25|306
1580872200000|2020-02-05 03:10:00|364.4|364.25|364.3|364.15|364.5|364.3|364.3|364.1|263
1580872500000|2020-02-05 03:15:00|364.25|364.1|364.55|364.4|364.55|364.4|364.15|364|221
1580872800000|2020-02-05 03:20:00|364.6|364.45|364.85|364.7|364.9|364.75|364.6|364.4|265
1580873100000|2020-02-05 03:25:00|364.9|364.75|364.75|364.6|364.9|364.75|364.6|364.45|209
1580873400000|2020-02-05 03:30:00|364.8|364.55|364.8|364.65|364.85|364.7|364.7|364.5|174
1580873700000|2020-02-05 03:35:00|364.75|364.6|365|364.85|365|364.85|364.75|364.55|185
1580874000000|2020-02-05 03:40:00|364.95|364.8|365.15|365|365.15|365|364.85|364.7|253
1580874300000|2020-02-05 03:45:00|365.2|365.05|365.35|365.2|365.4|365.25|365.2|365.05|250
1580874600000|2020-02-05 03:50:00|365.4|365.25|365.55|365.4|365.55|365.4|365.4|365.25|179
1580874900000|2020-02-05 03:55:00|365.65|365.45|365.7|365.55|365.8|365.65|365.6|365.45|228
1580875200000|2020-02-05 04:00:00|365.75|365.6|366.05|365.9|366.1|365.95|365.75|365.6|243
1580875500000|2020-02-05 04:05:00|366.1|365.95|366|365.85|366.1|365.95|366|365.85|140
1580875800000|2020-02-05 04:10:00|366.05|365.9|365.8|365.65|366.15|366|365.75|365.6|164
1580876100000|2020-02-05 04:15:00|365.75|365.6|366|365.85|366.05|365.85|365.75|365.6|115
1580876400000|2020-02-05 04:20:00|366.05|365.9|366.2|366.05|366.2|366.05|366|365.85|141
1580876700000|2020-02-05 04:25:00|366.25|366.1|366.1|365.95|366.35|366.2|366.1|365.95|319
1580877000000|2020-02-05 04:30:00|366.15|366|366.2|366.05|366.3|366.15|366.15|366|62
1580877300000|2020-02-05 04:35:00|366.25|366.1|366.35|366.2|366.35|366.2|366.2|366.05|131
1580877600000|2020-02-05 04:40:00|366.3|366.15|366.25|366.1|366.3|366.15|366.2|366|157
1580877900000|2020-02-05 04:45:00|366.3|366.05|366.25|366.1|366.3|366.15|366.25|366.05|100
1580878200000|2020-02-05 04:50:00|366.2|366.05|366.4|366.25|366.45|366.25|366.2|366.05|185
1580878500000|2020-02-05 04:55:00|366.35|366.2|366.3|366.15|366.45|366.3|366.2|366.05|203
1580878800000|2020-02-05 05:00:00|366.25|366.1|366.7|366.55|366.7|366.55|366.2|366.05|693
1580879100000|2020-02-05 05:05:00|366.75|366.5|366.5|366.35|366.75|366.6|366.5|366.35|285
1580879400000|2020-02-05 05:10:00|366.55|366.4|366.45|366.3|366.55|366.4|366.4|366.2|244
1580879700000|2020-02-05 05:15:00|366.5|366.35|366.5|366.35|366.55|366.4|366.4|366.25|170
1580880000000|2020-02-05 05:20:00|366.45|366.3|366.25|366.1|366.45|366.3|366.25|366.1|221
1580880300000|2020-02-05 05:25:00|366.3|366.15|366.45|366.3|366.45|366.3|366.25|366.1|243
1580880600000|2020-02-05 05:30:00|366.4|366.25|366.35|366.15|366.45|366.3|366.1|365.95|357
1580880900000|2020-02-05 05:35:00|366.3|366.1|365.8|365.65|366.3|366.15|365.8|365.65|362
1580881200000|2020-02-05 05:40:00|365.85|365.7|365.95|365.8|365.95|365.8|365.8|365.7|226
1580881500000|2020-02-05 05:45:00|366|365.85|365.7|365.55|366|365.85|365.7|365.55|220
1580881800000|2020-02-05 05:50:00|365.75|365.6|366|365.85|366.05|365.9|365.7|365.6|201
1580882100000|2020-02-05 05:55:00|365.95|365.8|365.85|365.7|366|365.85|365.7|365.5|203
1580882400000|2020-02-05 06:00:00|365.8|365.65|366.15|366|366.15|366|365.8|365.65|215
1580882700000|2020-02-05 06:05:00|366.1|365.95|366.25|366.1|366.3|366.15|366.05|365.9|254
1580883000000|2020-02-05 06:10:00|366.15|366|366.15|366|366.25|366.1|366.1|365.95|168
1580883300000|2020-02-05 06:15:00|366.1|365.95|366.05|365.9|366.25|366.1|366.05|365.9|152
1580883600000|2020-02-05 06:20:00|366.1|365.95|366.25|366.1|366.25|366.1|366.1|365.95|206
1580883900000|2020-02-05 06:25:00|366.3|366.15|366.3|366.15|366.45|366.3|366.3|366.15|245
1580884200000|2020-02-05 06:30:00|366.35|366.2|366.45|366.3|366.5|366.35|366.35|366.2|188
1580884500000|2020-02-05 06:35:00|366.5|366.25|366.6|366.45|366.7|366.55|366.5|366.25|174
1580884800000|2020-02-05 06:40:00|366.55|366.4|366.7|366.55|366.7|366.55|366.55|366.4|160
1580885100000|2020-02-05 06:45:00|366.75|366.6|366.65|366.5|366.75|366.6|366.65|366.5|125
1580885400000|2020-02-05 06:50:00|366.7|366.55|367|366.85|367.05|366.9|366.7|366.55|223
1580885700000|2020-02-05 06:55:00|366.95|366.8|367|366.85|367|366.85|366.9|366.7|189
1580886000000|2020-02-05 07:00:00|366.95|366.8|366.9|366.75|367|366.85|366.75|366.6|313
1580886300000|2020-02-05 07:05:00|366.85|366.7|366.75|366.6|366.9|366.75|366.75|366.6|179
1580886600000|2020-02-05 07:10:00|366.7|366.55|366.65|366.5|366.7|366.6|366.65|366.5|120
1580886900000|2020-02-05 07:15:00|366.6|366.45|366.85|366.7|366.9|366.75|366.6|366.45|258
1580887200000|2020-02-05 07:20:00|366.9|366.75|366.7|366.55|366.9|366.75|366.7|366.55|171
1580887500000|2020-02-05 07:25:00|366.65|366.5|366.75|366.6|366.75|366.6|366.6|366.45|187
1580887800000|2020-02-05 07:30:00|366.7|366.55|366.75|366.6|366.9|366.7|366.7|366.55|244
1580888100000|2020-02-05 07:35:00|366.8|366.55|366.9|366.75|366.9|366.75|366.8|366.55|161
1580888400000|2020-02-05 07:40:00|366.85|366.7|367.1|366.95|367.15|366.95|366.8|366.65|210
1580888700000|2020-02-05 07:45:00|367.15|367|367.3|367.15|367.3|367.15|367.1|366.95|218
1580889000000|2020-02-05 07:50:00|367.25|367.1|367.25|367.1|367.3|367.15|367.2|367.05|268
1580889300000|2020-02-05 07:55:00|367.2|367.05|367.4|367.25|367.4|367.25|367.2|367.05|237
1580889600000|2020-02-05 08:00:00|367.35|367.2|367.3|367.15|367.45|367.3|367.25|367.1|272
1580889900000|2020-02-05 08:05:00|367.35|367.2|367.45|367.3|367.7|367.55|367.35|367.2|484
1580890200000|2020-02-05 08:10:00|367.4|367.25|367.15|367|367.45|367.3|367.15|367|303
1580890500000|2020-02-05 08:15:00|367.1|366.95|367|366.85|367.2|367.05|367|366.85|211
1580890800000|2020-02-05 08:20:00|366.95|366.8|367.05|366.9|367.15|367|366.9|366.75|311
1580891100000|2020-02-05 08:25:00|367|366.85|367.45|367.3|367.55|367.4|367|366.85|326
1580891400000|2020-02-05 08:30:00|367.5|367.35|367.75|367.6|367.85|367.7|367.4|367.25|480
1580891700000|2020-02-05 08:35:00|367.7|367.55|368.6|368.45|368.65|368.5|367.7|367.55|885
1580892000000|2020-02-05 08:40:00|368.65|368.5|368.35|368.2|368.75|368.6|368.35|368.2|571
1580892300000|2020-02-05 08:45:00|368.4|368.25|368.65|368.5|368.8|368.65|368.35|368.25|602
1580892600000|2020-02-05 08:50:00|368.6|368.45|368.35|368.2|368.75|368.6|368.35|368.2|337
1580892900000|2020-02-05 08:55:00|368.4|368.25|368.35|368.15|368.55|368.4|368.15|367.95|472
1580893200000|2020-02-05 09:00:00|368.3|368.1|368.35|368.15|368.5|368.35|368.2|368|964
1580893500000|2020-02-05 09:05:00|368.4|368.2|368.9|368.7|369.05|368.85|368.4|368.2|525
1580893800000|2020-02-05 09:10:00|369|368.4|368.8|368.2|369|368.4|368.7|368.1|221
1580894100000|2020-02-05 09:15:00|368.9|368.3|369.1|368.5|369.1|368.5|368.8|368.2|200
1580894400000|2020-02-05 09:20:00|369.2|368.6|369.2|368.6|369.2|368.6|369.1|368.5|0
1580894700000|2020-02-05 09:25:00|369.1|368.5|369.6|369|369.8|369.2|369.1|368.5|26
1580895000000|2020-02-05 09:30:00|369.7|369.1|369.9|369.3|369.9|369.3|369.7|369.1|0
1580895300000|2020-02-05 09:35:00|370|369.4|370|369.4|370|369.4|369.8|369.2|0
1580895600000|2020-02-05 09:40:00|369.9|369.3|370|369.4|370.1|369.5|369.9|369.3|0
1580895900000|2020-02-05 09:45:00|370.1|369.5|370.1|369.5|370.1|369.5|370|369.4|0
1580896200000|2020-02-05 09:50:00|370.15|369.8|370.15|369.9|370.15|370|370|369.75|64
1580896500000|2020-02-05 09:55:00|370.1|370|370.15|369.95|370.15|370|370.05|369.9|14
1580896800000|2020-02-05 10:00:00|370.1|369.85|370.15|369.95|370.15|370|369.95|369.8|13
1580897100000|2020-02-05 10:05:00|370.1|370|370.25|370.05|370.25|370.05|370.05|369.9|53
1580897400000|2020-02-05 10:10:00|370.3|370.1|370.25|370.05|370.3|370.15|370.15|369.95|26
1580897700000|2020-02-05 10:15:00|370.2|370|370.25|370.05|370.25|370.1|370.1|369.95|13
1580898000000|2020-02-05 10:20:00|370.2|370.1|370.25|370.05|370.25|370.1|370.2|370|15
1580898300000|2020-02-05 10:25:00|370.3|370.1|370.15|370|370.3|370.15|370.15|369.95|47
1580898600000|2020-02-05 10:30:00|370.2|369.95|370.1|369.9|370.2|370|370.05|369.9|13
1580898900000|2020-02-05 10:35:00|370.15|369.95|370.05|369.85|370.15|370|370.05|369.8|12
1580899200000|2020-02-05 10:40:00|370.1|369.9|370.1|369.9|370.1|369.9|370|369.85|2
1580899500000|2020-02-05 10:45:00|370.05|369.95|370.1|369.9|370.1|369.95|370.05|369.85|9
1580899800000|2020-02-05 10:50:00|370.15|369.95|370.2|370|370.2|370|370.1|369.9|12
1580900100000|2020-02-05 10:55:00|370.25|370.05|370.2|369.95|370.3|370.15|370.1|369.95|7
1580900400000|2020-02-05 11:00:00|370.15|370|370.2|370|370.2|370.05|370.15|369.95|4
1580900700000|2020-02-05 11:05:00|370.25|370.05|370.25|370.1|370.25|370.1|370.2|370|2
1580901000000|2020-02-05 11:10:00|370.2|370.05|370.25|370.05|370.25|370.1|370.2|370|11
1580901300000|2020-02-05 11:15:00|370.2|370.1|370.3|370.15|370.3|370.15|370.2|370.1|4
1580901600000|2020-02-05 11:20:00|370.35|370.1|370.4|370.2|370.4|370.25|370.3|370.1|35
1580901900000|2020-02-05 11:25:00|370.35|370.15|370.4|370.2|370.4|370.2|370.35|370.15|14
1580902200000|2020-02-05 11:30:00|370.35|370.15|370.35|370.15|370.4|370.15|370.3|370.15|0
1580902500000|2020-02-05 11:35:00|370.3|370.1|369.95|369.75|370.3|370.1|369.7|369.55|62
1580902800000|2020-02-05 11:40:00|370|369.8|370.1|369.9|370.1|369.9|369.75|369.55|35
1580903100000|2020-02-05 11:45:00|370.15|369.95|370.1|369.9|370.15|370|369.9|369.75|42
1580903400000|2020-02-05 11:50:00|370.05|369.85|370|369.8|370.05|369.85|369.9|369.75|21
1580903700000|2020-02-05 11:55:00|369.95|369.85|369.9|369.75|370.05|369.9|369.9|369.75|37
1580904000000|2020-02-05 12:00:00|369.85|369.65|369.9|369.7|369.9|369.75|369.85|369.55|10
1580904300000|2020-02-05 12:05:00|369.95|369.75|370|369.75|370|369.8|369.85|369.65|43
1580904600000|2020-02-05 12:10:00|370.1|369.8|370.15|369.95|370.2|370|370.05|369.8|28
1580904900000|2020-02-05 12:15:00|370.2|370|370.3|370.05|370.3|370.1|370.15|369.95|8
1580905200000|2020-02-05 12:20:00|370.35|370.1|370.4|370.2|370.4|370.2|370.25|370|57
1580905500000|2020-02-05 12:25:00|370.35|370.15|370.35|370.15|370.4|370.2|370.3|370.1|9
1580905800000|2020-02-05 12:30:00|370.3|370.1|370.4|370.15|370.4|370.2|370.25|370.05|26
1580906100000|2020-02-05 12:35:00|370.35|370.2|370.35|370.15|370.35|370.25|370.35|370.15|5
1580906400000|2020-02-05 12:40:00|370.3|370.1|370.35|370.1|370.35|370.2|370.25|370.05|2
1580906700000|2020-02-05 12:45:00|370.4|370.15|370.4|370.2|370.4|370.25|370.35|370.15|29
1580907000000|2020-02-05 12:50:00|370.35|370.15|370.4|370.2|370.4|370.25|370.3|370.05|10
1580907300000|2020-02-05 12:55:00|370.35|370.15|370.3|370.05|370.4|370.15|370.25|370.05|4
1580907600000|2020-02-05 13:00:00|370.35|370.1|370.45|370.3|370.45|370.3|370.3|370.1|24
1580907900000|2020-02-05 13:05:00|370.4|370.25|370.65|370.5|370.65|370.5|370.4|370.2|39
1580908200000|2020-02-05 13:10:00|370.6|370.45|370.6|370.45|370.6|370.45|370.55|370.35|41
1580908500000|2020-02-05 13:15:00|370.55|370.4|370.6|370.45|370.8|370.6|370.55|370.35|37
1580908800000|2020-02-05 13:20:00|370.65|370.5|370.75|370.55|370.75|370.6|370.65|370.45|21
1580909100000|2020-02-05 13:25:00|370.8|370.6|370.6|370.45|370.8|370.6|370.6|370.4|10
1580909400000|2020-02-05 13:30:00|370.65|370.5|370.75|370.5|370.75|370.6|370.65|370.45|16
1580909700000|2020-02-05 13:35:00|370.7|370.55|370.75|370.6|370.8|370.65|370.65|370.55|30
1580910000000|2020-02-05 13:40:00|370.8|370.65|370.75|370.6|370.85|370.7|370.75|370.55|18
1580910300000|2020-02-05 13:45:00|370.8|370.65|371|370.8|371|370.8|370.75|370.55|18
1580910600000|2020-02-05 13:50:00|371.05|370.85|371.25|371.05|371.25|371.05|371|370.8|25
1580910900000|2020-02-05 13:55:00|371.3|371.1|371.2|371|371.35|371.15|371.1|370.95|47
1580911200000|2020-02-05 14:00:00|371.15|371.05|371|370.75|371.25|371.05|370.95|370.75|8
1580911500000|2020-02-05 14:05:00|371.05|370.8|371.1|370.9|371.1|370.9|370.95|370.75|5
1580911800000|2020-02-05 14:10:00|371.15|370.95|371|370.75|371.15|370.95|370.95|370.75|5
1580912100000|2020-02-05 14:15:00|371.05|370.8|371.2|370.95|371.2|371.05|371|370.8|14
1580912400000|2020-02-05 14:20:00|371.25|371|371.1|370.95|371.25|371|371.1|370.95|19
1580912700000|2020-02-05 14:25:00|371.2|371|371.05|370.85|371.3|371.1|370.95|370.75|171
1580913000000|2020-02-05 14:30:00|371|370.8|370.65|370.45|371.05|370.9|370.65|370.4|45
1580913300000|2020-02-05 14:35:00|370.7|370.5|370.35|370.2|370.7|370.5|370.3|370.15|140
1580913600000|2020-02-05 14:40:00|370.3|370.15|370.05|369.85|370.5|370.3|370|369.8|185
1580913900000|2020-02-05 14:45:00|370.1|369.9|370.25|370.05|370.45|370.25|370.05|369.9|96
1580914200000|2020-02-05 14:50:00|370.2|370|369.95|369.75|370.2|370.05|369.9|369.75|33
1580914500000|2020-02-05 14:55:00|369.9|369.8|369.75|369.5|370.15|369.8|369.7|369.35|34
1580914800000|2020-02-05 15:00:00|369.7|369.45|369.8|369.6|370|369.85|369.65|369.4|49
1580915100000|2020-02-05 15:05:00|369.85|369.65|369.55|369.35|369.95|369.75|369.5|369.3|8
1580915400000|2020-02-05 15:10:00|369.5|369.3|369.25|369|369.6|369.4|369.1|368.95|49
1580915700000|2020-02-05 15:15:00|369.2|369.05|369.15|368.95|369.25|369.05|369.1|368.9|8
1580916000000|2020-02-05 15:20:00|369.2|369|369.45|369.2|369.45|369.25|369.15|368.95|12
1580916300000|2020-02-05 15:25:00|369.4|369.15|369|368.8|369.4|369.2|368.85|368.7|49
1580916600000|2020-02-05 15:30:00|368.95|368.75|369.2|368.95|369.45|369.2|368.85|368.65|115
1580916900000|2020-02-05 15:35:00|369.15|369|368.9|368.7|369.25|369|368.8|368.6|34
1580917200000|2020-02-05 15:40:00|368.85|368.65|369.05|368.85|369.05|368.85|368.75|368.55|54
1580917500000|2020-02-05 15:45:00|369|368.8|369.05|368.8|369.05|368.85|368.8|368.65|89
1580917800000|2020-02-05 15:50:00|369|368.85|369|368.8|369.1|368.95|368.95|368.75|43
1580918100000|2020-02-05 15:55:00|368.95|368.75|369.2|368.95|369.25|369.05|368.95|368.75|65
1580918400000|2020-02-05 16:00:00|369.15|369|369.1|368.9|369.35|369.2|369.1|368.9|49
1580918700000|2020-02-05 16:05:00|369.15|368.95|369.4|369.2|369.4|369.2|369.1|368.95|3
1580919000000|2020-02-05 16:10:00|369.35|369.15|369.55|369.3|369.6|369.35|369.3|369.1|3
1580919300000|2020-02-05 16:15:00|369.5|369.25|369.6|369.35|369.65|369.45|369.4|369.25|30
1580919600000|2020-02-05 16:20:00|369.55|369.3|369.6|369.4|369.65|369.45|369.45|369.3|5
1580919900000|2020-02-05 16:25:00|369.65|369.45|369.65|369.45|369.65|369.45|369.5|369.3|3
1580920200000|2020-02-05 16:30:00|369.7|369.5|369.55|369.4|369.7|369.5|369.55|369.4|6
1580920500000|2020-02-05 16:35:00|369.5|369.35|369.5|369.25|369.55|369.4|369.35|369.2|13
1580920800000|2020-02-05 16:40:00|369.45|369.2|369.35|369.2|369.45|369.25|369.3|369.05|19
1580921100000|2020-02-05 16:45:00|369.4|369.25|369.4|369.15|369.45|369.25|369.4|369.15|11
1580921400000|2020-02-05 16:50:00|369.35|369.2|369.3|369.1|369.35|369.2|369.25|369.05|9
1580921700000|2020-02-05 16:55:00|369.35|369.15|369.45|369.25|369.5|369.3|369.25|369.05|7
1580922000000|2020-02-05 17:00:00|369.4|369.2|369.45|369.25|369.6|369.35|369.35|369.15|7
1580922300000|2020-02-05 17:05:00|369.4|369.3|369.65|369.45|369.65|369.45|369.35|369.2|11
1580922600000|2020-02-05 17:10:00|369.6|369.4|369.6|369.35|369.65|369.5|369.5|369.3|6
1580922900000|2020-02-05 17:15:00|369.55|369.4|369.55|369.3|369.65|369.45|369.45|369.3|4
1580923200000|2020-02-05 17:20:00|369.5|369.35|369.6|369.35|369.6|369.4|369.45|369.3|1
1580923500000|2020-02-05 17:25:00|369.55|369.4|369.55|369.4|369.6|369.45|369.55|369.35|0
1580923800000|2020-02-05 17:30:00|369.5|369.35|369.5|369.3|369.55|369.35|369.45|369.25|7
1580924100000|2020-02-05 17:35:00|369.45|369.25|369.6|369.35|369.6|369.45|369.45|369.25|5
1580924400000|2020-02-05 17:40:00|369.55|369.3|369.5|369.25|369.55|369.3|369.45|369.25|0
1580924700000|2020-02-05 17:45:00|369.45|369.3|369.5|369.25|369.5|369.3|369.45|369.25|0
1580925000000|2020-02-05 17:50:00|369.55|369.3|369.4|369.15|369.55|369.35|369.35|369.15|2
1580925300000|2020-02-05 17:55:00|369.35|369.2|369.4|369.2|369.45|369.3|369.35|369.15|5
1580925600000|2020-02-05 18:00:00|369.35|369.25|369.45|369.2|369.45|369.25|369.35|369.2|0
1580925900000|2020-02-05 18:05:00|369.4|369.15|369.3|369.1|369.45|369.2|369.3|369.1|4
1580926200000|2020-02-05 18:10:00|369.25|369.15|369.35|369.1|369.35|369.15|369.25|369.1|1
1580926500000|2020-02-05 18:15:00|369.3|369.15|369.4|369.2|369.4|369.2|369.25|369.05|11
1580926800000|2020-02-05 18:20:00|369.45|369.25|369.5|369.25|369.5|369.3|369.35|369.15|3
1580927100000|2020-02-05 18:25:00|369.55|369.3|369.45|369.25|369.55|369.35|369.4|369.2|0
1580927400000|2020-02-05 18:30:00|369.4|369.3|369.4|369.2|369.4|369.3|369.35|369.15|2
1580927700000|2020-02-05 18:35:00|369.45|369.15|369.4|369.2|369.45|369.25|369.35|369.15|0
1580928000000|2020-02-05 18:40:00|369.45|369.15|369.5|369.3|369.55|369.35|369.35|369.15|0
1580928300000|2020-02-05 18:45:00|369.55|369.35|369.55|369.3|369.55|369.35|369.55|369.25|1
1580928600000|2020-02-05 18:50:00|369.5|369.35|369.45|369.25|369.55|369.35|369.45|369.25|0
1580928900000|2020-02-05 18:55:00|369.5|369.3|369.5|369.3|369.6|369.4|369.45|369.25|0
1580929200000|2020-02-05 19:00:00|369.45|369.25|369.45|369.2|369.5|369.35|369.35|369.15|4
1580929500000|2020-02-05 19:05:00|369.4|369.25|369.4|369.15|369.5|369.3|369.35|369.1|0
1580929800000|2020-02-05 19:10:00|369.35|369.2|369.4|369.2|369.4|369.2|369.35|369.15|0
1580930100000|2020-02-05 19:15:00|369.45|369.25|369.55|369.3|369.55|369.35|369.45|369.2|0
1580930400000|2020-02-05 19:20:00|369.5|369.35|369.55|369.35|369.55|369.4|369.5|369.3|1
1580930700000|2020-02-05 19:25:00|369.5|369.4|369.55|369.35|369.55|369.4|369.5|369.3|0
1580931000000|2020-02-05 19:30:00|369.5|369.3|369.55|369.3|369.55|369.35|369.5|369.3|0
1580931300000|2020-02-05 19:35:00|369.5|369.35|369.55|369.35|369.55|369.4|369.5|369.3|1
1580931600000|2020-02-05 19:40:00|369.6|369.4|369.55|369.4|369.6|369.45|369.55|369.35|10
1580931900000|2020-02-05 19:45:00|369.5|369.35|369.55|369.35|369.55|369.4|369.5|369.35|2
1580932200000|2020-02-05 19:50:00|369.6|369.4|369.85|369.65|369.85|369.65|369.6|369.4|12
1580932500000|2020-02-05 19:55:00|369.8|369.7|369.8|369.6|369.85|369.7|369.8|369.55|4
1580932800000|2020-02-05 20:00:00|369.85|369.65|369.9|369.75|369.95|369.8|369.75|369.55|5
1580933100000|2020-02-05 20:05:00|369.95|369.8|369.9|369.7|370|369.8|369.9|369.7|1
1580933400000|2020-02-05 20:10:00|369.85|369.65|369.9|369.7|370|369.8|369.8|369.6|22
1580933700000|2020-02-05 20:15:00|369.95|369.75|369.9|369.7|370.05|369.8|369.9|369.7|5
1580934000000|2020-02-05 20:20:00|369.95|369.75|370.1|369.9|370.2|370|369.9|369.7|24
1580934300000|2020-02-05 20:25:00|370.05|369.85|369.95|369.75|370.05|369.85|369.85|369.7|28
1580934600000|2020-02-05 20:30:00|369.9|369.7|369.75|369.6|369.95|369.75|369.7|369.55|19
1580934900000|2020-02-05 20:35:00|369.8|369.65|370|369.4|370.1|369.65|369.75|369.4|14
1580935200000|2020-02-05 20:40:00|370.1|369.5|370.1|369.5|370.1|369.5|370|369.4|18
1580935500000|2020-02-05 20:45:00|370|369.4|370.2|369.6|370.3|369.7|370|369.4|27
1580935800000|2020-02-05 20:50:00|370.1|369.5|370.2|369.6|370.2|369.6|370|369.4|9
1580936100000|2020-02-05 20:55:00|370.1|369.5|370.3|369.7|370.3|369.7|370.1|369.5|5
1580936400000|2020-02-05 21:00:00|370.4|369.8|370.4|369.8|370.6|370|370|369.4|21
1580936700000|2020-02-05 21:05:00|370.5|369.9|370.4|369.8|370.6|370|370.2|369.6|0
1580937000000|2020-02-05 21:10:00|370.3|369.7|370.5|369.9|370.5|369.9|370.3|369.7|21
1580937300000|2020-02-05 21:15:00|370.4|369.8|370.5|369.9|370.5|369.9|370.4|369.8|0
1580937600000|2020-02-05 21:20:00|370.4|369.8|370.5|369.9|370.5|369.9|370.4|369.8|0
1580937900000|2020-02-05 21:25:00|370.4|369.8|370.5|369.9|370.5|369.9|370.4|369.8|0
1580938200000|2020-02-05 21:30:00|370.6|370|370.6|370|370.6|370|370.4|369.8|0
1580938500000|2020-02-05 21:35:00|370.5|369.9|370.8|370.2|370.9|370.3|370.5|369.9|0
1580938800000|2020-02-05 21:40:00|370.9|370.3|370.9|370.3|370.9|370.3|370.8|370.2|0
1580939100000|2020-02-05 21:45:00|370.8|370.2|370.7|370.1|370.9|370.3|370.7|370.1|0
1580939400000|2020-02-05 21:50:00|370.6|370|370.6|370|370.7|370.1|370.6|370|0
1580939700000|2020-02-05 21:55:00|370.7|370.1|370.6|370|370.7|370.1|370.6|370|0
1580940600000|2020-02-05 22:10:00|370.5|369.9|370.6|370|370.6|370|370.5|369.9|0
1580940900000|2020-02-05 22:15:00|370.5|369.9|370.6|370|370.6|370|370.5|369.9|0
1580941500000|2020-02-05 22:25:00|370.7|370.1|370.7|370.1|370.7|370.1|370.6|370|0
1580941800000|2020-02-05 22:30:00|370.6|370|370.6|370|370.7|370.1|370.6|370|0
1580942100000|2020-02-05 22:35:00|370.7|370.1|370.6|370|370.7|370.1|370.6|370|0
1580942400000|2020-02-05 22:40:00|370.7|370.1|370.6|370|370.7|370.1|370.6|370|0
1580943300000|2020-02-05 22:55:00|370.7|370.1|370.7|370.1|370.7|370.1|370.7|370.1|0
1580943600000|2020-02-05 23:00:00|370.8|370.2|370.9|370.3|370.9|370.3|370.8|370.2|0
1580943900000|2020-02-05 23:05:00|370.8|370.2|370.7|370.1|370.9|370.3|370.6|370|0
1580944200000|2020-02-05 23:10:00|370.8|370.2|370.7|370.1|370.8|370.2|370.7|370.1|0
1580944500000|2020-02-05 23:15:00|370.6|370|370.7|370.1|370.7|370.1|370.6|370|0
1580944800000|2020-02-05 23:20:00|370.6|370|370.7|370.1|370.7|370.1|370.6|370|0
1580945100000|2020-02-05 23:25:00|370.8|370.2|370.7|370.1|370.8|370.2|370.7|370.1|0
1580945400000|2020-02-05 23:30:00|370.8|370.2|370.6|370|370.8|370.2|370.6|370|0
1580945700000|2020-02-05 23:35:00|370.7|370.1|370.7|370.1|370.7|370.1|370.6|370|0
1580946000000|2020-02-05 23:40:00|370.6|370|370.8|370.2|370.8|370.2|370.6|370|0
1580946300000|2020-02-05 23:45:00|370.7|370.1|370.4|369.8|370.8|370.2|370.4|369.8|0
1580946600000|2020-02-05 23:50:00|370.5|369.9|370.4|369.8|370.5|369.9|370.3|369.7|0
1580946900000|2020-02-05 23:55:00|370.3|369.7|370.4|369.8|370.4|369.8|370.3|369.7|0
1580947200000|2020-02-06 00:00:00|370.3|369.7|370.2|369.6|370.3|369.7|370.2|369.6|0
1580947500000|2020-02-06 00:05:00|370.3|369.7|370.5|369.9|370.5|369.9|370.2|369.6|0
1580947800000|2020-02-06 00:10:00|370.4|369.8|370.3|369.7|370.4|369.8|370.3|369.7|0
1580948100000|2020-02-06 00:15:00|370.4|369.8|370.42|369.82|370.42|369.82|370.2|369.6|0
1580948400000|2020-02-06 00:20:00|370.32|369.72|370.32|369.72|370.42|369.82|370.32|369.72|0
1580948700000|2020-02-06 00:25:00|370.42|369.82|370.32|369.72|370.42|369.82|370.32|369.72|0
1580949000000|2020-02-06 00:30:00|370.47|370.07|369.62|369.42|370.52|370.22|369.62|369.42|199
1580949300000|2020-02-06 00:35:00|369.57|369.47|369.52|369.32|369.67|369.47|369.42|369.27|156
1580949600000|2020-02-06 00:40:00|369.57|369.37|369.27|369.12|369.62|369.47|369.27|369.12|226
1580949900000|2020-02-06 00:45:00|369.32|369.17|369.12|368.97|369.57|369.37|369.07|368.92|271
1580950200000|2020-02-06 00:50:00|369.17|369.02|369.07|368.92|369.22|369.07|368.97|368.82|95
1580950500000|2020-02-06 00:55:00|369.02|368.87|369.52|369.37|369.62|369.47|369.02|368.87|214
1580950800000|2020-02-06 01:00:00|369.62|369.32|370.27|370.12|370.27|370.12|369.62|369.32|596
1580951100000|2020-02-06 01:05:00|370.32|370.17|370.02|369.87|370.37|370.17|370.02|369.87|207
1580951400000|2020-02-06 01:10:00|370.07|369.92|370.52|370.37|370.62|370.47|370.02|369.87|209
1580951700000|2020-02-06 01:15:00|370.57|370.42|371.07|370.87|371.32|371.17|370.52|370.42|559
1580952000000|2020-02-06 01:20:00|371.02|370.92|370.72|370.52|371.12|370.97|370.47|370.32|240
1580952300000|2020-02-06 01:25:00|370.67|370.57|370.27|370.07|370.77|370.62|370.17|370.02|215
1580952600000|2020-02-06 01:30:00|370.22|370.02|369.62|369.47|370.22|370.02|369.62|369.42|517
1580952900000|2020-02-06 01:35:00|369.57|369.42|369.92|369.77|370.02|369.87|369.57|369.37|313
1580953200000|2020-02-06 01:40:00|369.97|369.82|369.47|369.32|369.97|369.82|369.32|369.17|403
1580953500000|2020-02-06 01:45:00|369.52|369.37|369.52|369.32|369.62|369.47|369.32|369.17|362
1580953800000|2020-02-06 01:50:00|369.47|369.27|369.07|368.87|369.52|369.32|369.02|368.87|333
1580954100000|2020-02-06 01:55:00|369.12|368.92|369.17|369.02|369.37|369.22|369.07|368.87|184
1580954400000|2020-02-06 02:00:00|369.22|369.07|369.27|369.12|369.47|369.32|369.17|369.02|333
1580954700000|2020-02-06 02:05:00|369.32|369.07|369.32|369.17|369.42|369.27|369.17|369.02|295
1580955000000|2020-02-06 02:10:00|369.27|369.12|368.82|368.67|369.32|369.17|368.72|368.57|412
1580955300000|2020-02-06 02:15:00|368.87|368.72|368.82|368.67|368.97|368.82|368.52|368.37|291
1580955600000|2020-02-06 02:20:00|368.87|368.72|369.12|368.92|369.12|368.92|368.82|368.67|140
1580955900000|2020-02-06 02:25:00|369.07|368.97|369.02|368.82|369.17|369.02|368.87|368.67|167
1580956200000|2020-02-06 02:30:00|369.07|368.87|368.82|368.67|369.17|369.02|368.72|368.57|168
1580956500000|2020-02-06 02:35:00|368.87|368.72|368.87|368.72|369.07|368.87|368.77|368.62|114
1580956800000|2020-02-06 02:40:00|368.92|368.77|368.87|368.72|368.97|368.82|368.77|368.62|246
1580957100000|2020-02-06 02:45:00|368.92|368.77|369.32|369.12|369.32|369.17|368.92|368.77|239
1580957400000|2020-02-06 02:50:00|369.37|369.17|368.72|368.57|369.47|369.32|368.67|368.52|379
1580957700000|2020-02-06 02:55:00|368.77|368.52|369.07|368.92|369.07|368.92|368.77|368.52|157
1580958000000|2020-02-06 03:00:00|369.12|368.97|369.17|369.02|369.22|369.07|369.02|368.87|231
1580958300000|2020-02-06 03:05:00|369.22|369.07|369.22|369.07|369.37|369.22|369.12|368.97|282
1580958600000|2020-02-06 03:10:00|369.27|369.12|369.22|369.07|369.32|369.17|369.17|369.02|163
1580958900000|2020-02-06 03:15:00|369.27|369.02|369.22|369.07|369.27|369.12|369.12|368.97|115
1580959200000|2020-02-06 03:20:00|369.27|369.12|369.17|369.02|369.32|369.17|369.17|369.02|69
1580959500000|2020-02-06 03:25:00|369.12|368.97|369.12|368.97|369.32|369.17|369.12|368.97|143
1580959800000|2020-02-06 03:30:00|369.07|368.92|369.27|369.07|369.27|369.12|369.07|368.92|138
1580960100000|2020-02-06 03:35:00|369.22|369.12|369.27|369.12|369.32|369.17|369.22|369.07|61
1580960400000|2020-02-06 03:40:00|369.22|369.07|369.27|369.12|369.32|369.17|369.22|369.07|118
1580960700000|2020-02-06 03:45:00|369.32|369.17|369.37|369.17|369.37|369.22|369.22|369.07|165
1580961000000|2020-02-06 03:50:00|369.32|369.12|369.32|369.17|369.37|369.22|369.22|369.07|90
1580961300000|2020-02-06 03:55:00|369.37|369.22|369.37|369.17|369.42|369.22|369.32|369.17|95
1580961600000|2020-02-06 04:00:00|369.32|369.22|369.52|369.37|369.57|369.37|368.97|368.82|203
1580961900000|2020-02-06 04:05:00|369.47|369.32|369.67|369.52|369.72|369.57|369.37|369.17|140
1580962200000|2020-02-06 04:10:00|369.62|369.47|369.42|369.27|369.72|369.57|369.42|369.27|70
1580962500000|2020-02-06 04:15:00|369.37|369.22|369.42|369.27|369.42|369.27|369.22|369.07|120
1580962800000|2020-02-06 04:20:00|369.37|369.22|369.42|369.27|369.52|369.37|369.37|369.22|71
1580963100000|2020-02-06 04:25:00|369.37|369.22|369.37|369.22|369.42|369.27|369.27|369.12|80
1580963400000|2020-02-06 04:30:00|369.42|369.17|369.37|369.22|369.67|369.47|369.37|369.17|118
1580963700000|2020-02-06 04:35:00|369.32|369.17|369.27|369.12|369.42|369.22|369.27|369.12|49
1580964000000|2020-02-06 04:40:00|369.32|369.17|369.37|369.17|369.42|369.27|369.22|369.07|101
1580964300000|2020-02-06 04:45:00|369.32|369.22|369.37|369.22|369.42|369.27|369.32|369.17|72
1580964600000|2020-02-06 04:50:00|369.32|369.17|369.67|369.52|369.77|369.62|369.32|369.17|112
1580964900000|2020-02-06 04:55:00|369.62|369.47|369.67|369.47|369.77|369.62|369.62|369.47|99
1580965200000|2020-02-06 05:00:00|369.57|369.42|370.17|370.02|370.17|370.02|369.57|369.37|481
1580965500000|2020-02-06 05:05:00|370.12|369.97|370.82|370.67|370.87|370.72|370.07|369.92|1035
1580965800000|2020-02-06 05:10:00|370.72|370.57|370.42|370.27|370.77|370.62|370.37|370.17|335
1580966100000|2020-02-06 05:15:00|370.47|370.32|370.47|370.32|370.62|370.47|370.37|370.22|217
1580966400000|2020-02-06 05:20:00|370.42|370.27|370.57|370.42|370.67|370.52|370.37|370.22|236
1580966700000|2020-02-06 05:25:00|370.52|370.37|370.62|370.47|370.62|370.47|370.52|370.37|127
1580967000000|2020-02-06 05:30:00|370.67|370.52|370.72|370.52|370.77|370.57|370.57|370.42|295
1580967300000|2020-02-06 05:35:00|370.67|370.57|370.47|370.32|370.67|370.57|370.42|370.22|134
1580967600000|2020-02-06 05:40:00|370.42|370.27|370.92|370.77|370.97|370.77|370.42|370.27|259
1580967900000|2020-02-06 05:45:00|370.97|370.82|370.87|370.72|371.02|370.87|370.82|370.67|166
1580968200000|2020-02-06 05:50:00|370.92|370.77|370.92|370.77|371.07|370.92|370.77|370.57|203
1580968500000|2020-02-06 05:55:00|370.87|370.72|371.02|370.87|371.07|370.92|370.87|370.72|149
1580968800000|2020-02-06 06:00:00|370.97|370.82|370.97|370.82|371.02|370.87|370.87|370.72|127
1580969100000|2020-02-06 06:05:00|370.92|370.77|371.12|370.97|371.27|371.12|370.92|370.77|207
1580969400000|2020-02-06 06:10:00|371.07|370.92|371.12|370.97|371.17|371.02|370.97|370.77|159
1580969700000|2020-02-06 06:15:00|371.07|370.92|371.17|371.02|371.17|371.02|371.07|370.92|125
1580970000000|2020-02-06 06:20:00|371.12|370.97|371.22|371.07|371.22|371.07|371.02|370.87|140
1580970300000|2020-02-06 06:25:00|371.17|371.02|371.12|370.97|371.27|371.07|371.07|370.92|181
1580970600000|2020-02-06 06:30:00|371.17|371.02|371.32|371.17|371.32|371.17|371.12|370.97|112
1580970900000|2020-02-06 06:35:00|371.27|371.12|371.27|371.07|371.32|371.17|371.17|371.02|113
1580971200000|2020-02-06 06:40:00|371.22|371.12|371.32|371.17|371.32|371.17|371.22|371.02|160
1580971500000|2020-02-06 06:45:00|371.37|371.22|371.62|371.47|371.62|371.47|371.27|371.12|227
1580971800000|2020-02-06 06:50:00|371.67|371.52|371.87|371.72|371.92|371.77|371.52|371.37|268
1580972100000|2020-02-06 06:55:00|371.82|371.67|371.32|371.17|371.97|371.82|371.32|371.17|286
1580972400000|2020-02-06 07:00:00|371.37|371.22|370.72|370.57|371.37|371.22|370.72|370.52|381
1580972700000|2020-02-06 07:05:00|370.77|370.62|370.72|370.52|370.97|370.82|370.67|370.47|183
1580973000000|2020-02-06 07:10:00|370.67|370.57|370.92|370.77|370.92|370.77|370.67|370.52|134
1580973300000|2020-02-06 07:15:00|370.87|370.72|370.67|370.52|370.97|370.82|370.62|370.47|131
1580973600000|2020-02-06 07:20:00|370.62|370.47|370.47|370.32|370.72|370.57|370.47|370.32|144
1580973900000|2020-02-06 07:25:00|370.52|370.37|370.67|370.47|370.72|370.52|370.47|370.32|144
1580974200000|2020-02-06 07:30:00|370.62|370.52|370.67|370.52|370.72|370.57|370.52|370.37|143
1580974500000|2020-02-06 07:35:00|370.62|370.47|370.77|370.62|370.82|370.67|370.62|370.42|158
1580974800000|2020-02-06 07:40:00|370.72|370.57|370.67|370.52|370.72|370.57|370.62|370.47|258
1580975100000|2020-02-06 07:45:00|370.62|370.47|370.72|370.57|370.72|370.57|370.62|370.47|175
1580975400000|2020-02-06 07:50:00|370.77|370.62|370.82|370.67|370.82|370.67|370.72|370.57|153
1580975700000|2020-02-06 07:55:00|370.87|370.72|371.07|370.92|371.12|370.97|370.87|370.72|128
1580976000000|2020-02-06 08:00:00|371.02|370.87|371.07|370.92|371.12|370.97|370.87|370.72|311
1580976300000|2020-02-06 08:05:00|371.02|370.87|370.87|370.72|371.12|370.97|370.87|370.72|192
1580976600000|2020-02-06 08:10:00|370.82|370.67|370.57|370.42|370.82|370.67|370.57|370.42|205
1580976900000|2020-02-06 08:15:00|370.52|370.37|370.67|370.52|370.72|370.57|370.42|370.27|128
1580977200000|2020-02-06 08:20:00|370.72|370.57|370.42|370.27|370.77|370.57|370.42|370.27|119
1580977500000|2020-02-06 08:25:00|370.47|370.32|370.42|370.27|370.52|370.37|370.42|370.27|107
1580977800000|2020-02-06 08:30:00|370.37|370.22|370.52|370.37|370.57|370.42|370.37|370.22|142
1580978100000|2020-02-06 08:35:00|370.57|370.42|370.82|370.62|370.82|370.67|370.52|370.37|136
1580978400000|2020-02-06 08:40:00|370.77|370.67|370.92|370.77|371.12|370.97|370.77|370.62|165
1580978700000|2020-02-06 08:45:00|370.87|370.72|370.92|370.77|371.07|370.92|370.87|370.72|206
1580979000000|2020-02-06 08:50:00|370.97|370.82|371.27|371.12|371.37|371.22|370.92|370.77|435
1580979300000|2020-02-06 08:55:00|371.22|371.07|371.17|371.02|371.47|371.32|371.02|370.87|378
1580979600000|2020-02-06 09:00:00|371.02|370.87|371.12|370.97|371.17|371.02|370.82|370.67|686
1580979900000|2020-02-06 09:05:00|371.07|370.92|370.87|370.67|371.12|370.97|370.57|370.42|416
1580980200000|2020-02-06 09:10:00|371.07|370.47|370.87|370.27|371.07|370.47|370.87|370.27|131
1580980500000|2020-02-06 09:15:00|370.97|370.37|370.77|370.17|370.97|370.37|370.77|370.17|244
1580980800000|2020-02-06 09:20:00|370.67|370.07|370.37|369.77|370.77|370.17|370.37|369.77|4
1580981100000|2020-02-06 09:25:00|370.47|369.87|370.27|369.67|370.47|369.87|370.17|369.57|6
1580981400000|2020-02-06 09:30:00|370.37|369.77|370.37|369.77|370.47|369.87|370.37|369.77|0
1580981700000|2020-02-06 09:35:00|370.47|369.87|370.37|369.77|370.47|369.87|370.27|369.67|0
1580982000000|2020-02-06 09:40:00|370.27|369.67|370.37|369.77|370.37|369.77|370.27|369.67|0
1580982300000|2020-02-06 09:45:00|370.27|369.67|370.37|369.77|370.37|369.77|370.27|369.67|0
1580982600000|2020-02-06 09:50:00|370.92|370.72|371.02|370.82|371.12|370.97|370.82|370.62|65
1580982900000|2020-02-06 09:55:00|371.07|370.87|370.92|370.67|371.07|370.87|370.87|370.67|2
1580983200000|2020-02-06 10:00:00|370.87|370.72|370.82|370.62|371.02|370.77|370.82|370.62|10
1580983500000|2020-02-06 10:05:00|370.77|370.57|370.57|370.42|370.77|370.57|370.57|370.42|5
1580983800000|2020-02-06 10:10:00|370.62|370.47|370.67|370.52|370.77|370.52|370.57|370.47|5
1580984100000|2020-02-06 10:15:00|370.62|370.47|370.72|370.52|370.82|370.57|370.62|370.47|6
1580984400000|2020-02-06 10:20:00|370.67|370.47|370.72|370.52|370.77|370.52|370.57|370.42|6
1580984700000|2020-02-06 10:25:00|370.77|370.57|370.77|370.57|370.77|370.62|370.72|370.52|3
1580985000000|2020-02-06 10:30:00|370.72|370.52|370.77|370.57|370.77|370.57|370.67|370.52|6
1580985300000|2020-02-06 10:35:00|370.72|370.47|370.67|370.47|370.77|370.52|370.62|370.47|10
1580985600000|2020-02-06 10:40:00|370.62|370.42|370.22|369.97|370.67|370.42|370.12|369.87|44
1580985900000|2020-02-06 10:45:00|370.17|370.02|370.32|370.12|370.37|370.22|370.17|369.97|10
1580986200000|2020-02-06 10:50:00|370.27|370.17|370.37|370.17|370.37|370.17|370.27|370.12|11
1580986500000|2020-02-06 10:55:00|370.32|370.22|370.12|369.87|370.42|370.22|369.97|369.82|41
1580986800000|2020-02-06 11:00:00|370.07|369.92|370.17|369.97|370.32|370.12|370.02|369.92|22
1580987100000|2020-02-06 11:05:00|370.12|370.02|370.17|370.02|370.27|370.07|370.12|369.97|29
1580987400000|2020-02-06 11:10:00|370.12|369.97|369.92|369.67|370.12|369.97|369.82|369.67|44
1580987700000|2020-02-06 11:15:00|369.87|369.62|369.77|369.62|369.92|369.72|369.77|369.62|17
1580988000000|2020-02-06 11:20:00|369.72|369.57|369.82|369.67|369.92|369.67|369.72|369.57|14
1580988300000|2020-02-06 11:25:00|369.87|369.72|370.07|369.87|370.17|369.97|369.82|369.72|33
1580988600000|2020-02-06 11:30:00|370.12|369.92|370.27|370.07|370.27|370.07|370.02|369.92|15
1580988900000|2020-02-06 11:35:00|370.22|370.02|370.22|370.02|370.32|370.07|370.17|369.97|14
1580989200000|2020-02-06 11:40:00|370.32|370.07|370.57|370.42|370.72|370.52|370.27|370.07|40
1580989500000|2020-02-06 11:45:00|370.62|370.37|370.32|370.17|370.67|370.42|370.32|370.17|15
1580989800000|2020-02-06 11:50:00|370.27|370.12|369.72|369.57|370.37|370.22|369.72|369.47|218
1580990100000|2020-02-06 11:55:00|369.87|369.62|370.02|369.82|370.07|369.87|369.87|369.62|76
1580990400000|2020-02-06 12:00:00|369.97|369.77|370.07|369.87|370.12|369.97|369.92|369.77|62
1580990700000|2020-02-06 12:05:00|370.02|369.92|370.27|370.12|370.32|370.17|370.02|369.92|33
1580991000000|2020-02-06 12:10:00|370.32|370.17|370.47|370.22|370.47|370.22|370.22|370.07|43
1580991300000|2020-02-06 12:15:00|370.42|370.17|370.27|370.07|370.52|370.17|370.17|369.97|29
1580991600000|2020-02-06 12:20:00|370.32|370.12|370.27|370.07|370.32|370.12|370.22|370.07|27
1580991900000|2020-02-06 12:25:00|370.22|370.02|370.12|369.97|370.27|370.02|370.12|369.92|30
1580992200000|2020-02-06 12:30:00|370.17|370.02|370.32|370.12|370.32|370.12|370.12|370.02|13
1580992500000|2020-02-06 12:35:00|370.27|370.17|370.32|370.17|370.42|370.22|370.27|370.17|9
1580992800000|2020-02-06 12:40:00|370.27|370.12|370.32|370.12|370.32|370.17|370.22|370.02|12
1580993100000|2020-02-06 12:45:00|370.27|370.17|370.27|370.07|370.32|370.17|370.27|370.07|7
1580993400000|2020-02-06 12:50:00|370.22|370.02|370.12|369.92|370.22|370.02|370.07|369.92|8
1580993700000|2020-02-06 12:55:00|370.07|369.97|370.17|369.92|370.22|370.02|370.07|369.92|15
1580994000000|2020-02-06 13:00:00|370.12|369.97|370.17|369.97|370.17|369.97|370.07|369.87|18
1580994300000|2020-02-06 13:05:00|370.12|369.92|370.17|369.97|370.17|369.97|370.12|369.87|8
1580994600000|2020-02-06 13:10:00|370.12|370.02|370.12|369.92|370.17|370.02|370.07|369.92|10
1580994900000|2020-02-06 13:15:00|370.17|369.97|370.12|369.97|370.22|370.02|370.12|369.92|9
1580995200000|2020-02-06 13:20:00|370.17|370.02|370.17|370.02|370.27|370.07|370.12|369.97|11
1580995500000|2020-02-06 13:25:00|370.22|369.97|370.32|370.12|370.32|370.12|370.17|369.92|8
1580995800000|2020-02-06 13:30:00|370.27|370.17|370.27|370.07|370.52|370.27|370.22|370.02|14
1580996100000|2020-02-06 13:35:00|370.32|370.12|370.32|370.17|370.42|370.22|370.22|370.07|9
1580996400000|2020-02-06 13:40:00|370.27|370.12|370.22|370.02|370.37|370.17|370.17|370.02|15
1580996700000|2020-02-06 13:45:00|370.27|370.07|370.22|369.97|370.27|370.07|370.02|369.87|20
1580997000000|2020-02-06 13:50:00|370.17|370.02|370.27|370.02|370.32|370.07|370.07|369.92|14
1580997300000|2020-02-06 13:55:00|370.22|370.07|370.27|370.07|370.37|370.17|370.17|370.07|10
1580997600000|2020-02-06 14:00:00|370.22|370.02|370.22|370.07|370.27|370.07|370.07|369.87|11
1580997900000|2020-02-06 14:05:00|370.27|370.02|370.27|370.12|370.27|370.12|370.07|369.92|18
1580998200000|2020-02-06 14:10:00|370.32|370.17|370.57|370.37|370.62|370.37|370.27|370.12|29
1580998500000|2020-02-06 14:15:00|370.52|370.32|370.47|370.27|370.52|370.32|370.37|370.22|27
1580998800000|2020-02-06 14:20:00|370.42|370.22|370.47|370.27|370.47|370.27|370.32|370.17|10
1580999100000|2020-02-06 14:25:00|370.42|370.32|370.47|370.27|370.52|370.37|370.37|370.22|25
1580999400000|2020-02-06 14:30:00|370.52|370.22|370.12|369.87|370.52|370.37|369.97|369.82|32
1580999700000|2020-02-06 14:35:00|370.07|369.92|369.72|369.52|370.12|369.92|369.67|369.52|29
1581000000000|2020-02-06 14:40:00|369.67|369.47|369.32|369.12|369.72|369.52|369.22|369.07|63
1581000300000|2020-02-06 14:45:00|369.27|369.17|369.37|369.17|369.42|369.22|369.22|369.02|33
1581000600000|2020-02-06 14:50:00|369.32|369.12|369.72|369.47|369.72|369.52|369.22|369.07|27
1581000900000|2020-02-06 14:55:00|369.67|369.52|370.07|369.92|370.07|369.92|369.62|369.42|32
1581001200000|2020-02-06 15:00:00|370.12|369.87|370.17|369.97|370.22|369.97|369.87|369.72|17
1581001500000|2020-02-06 15:05:00|370.22|370.02|369.97|369.72|370.32|370.12|369.92|369.72|22
1581001800000|2020-02-06 15:10:00|369.92|369.77|369.97|369.72|370.07|369.82|369.87|369.72|20
1581002100000|2020-02-06 15:15:00|370.02|369.77|369.67|369.47|370.02|369.77|369.57|369.37|26
1581002400000|2020-02-06 15:20:00|369.62|369.52|369.62|369.37|369.77|369.57|369.42|369.27|22
1581002700000|2020-02-06 15:25:00|369.57|369.42|369.67|369.42|369.92|369.72|369.52|369.37|20
1581003000000|2020-02-06 15:30:00|369.62|369.37|369.57|369.37|369.72|369.52|369.52|369.32|23
1581003300000|2020-02-06 15:35:00|369.62|369.42|369.62|369.42|369.62|369.42|369.42|369.27|51
1581003600000|2020-02-06 15:40:00|369.67|369.47|369.52|369.32|369.67|369.52|369.47|369.32|14
1581003900000|2020-02-06 15:45:00|369.47|369.27|369.72|369.47|369.87|369.67|369.47|369.27|17
1581004200000|2020-02-06 15:50:00|369.62|369.52|369.47|369.32|369.72|369.57|369.47|369.32|35
1581004500000|2020-02-06 15:55:00|369.52|369.37|369.72|369.52|369.72|369.52|369.47|369.32|13
1581004800000|2020-02-06 16:00:00|369.67|369.42|369.72|369.52|369.77|369.52|369.52|369.37|18
1581005100000|2020-02-06 16:05:00|369.77|369.57|369.77|369.57|369.82|369.62|369.67|369.52|22
1581005400000|2020-02-06 16:10:00|369.82|369.62|369.72|369.57|369.82|369.67|369.67|369.52|14
1581005700000|2020-02-06 16:15:00|369.67|369.52|369.67|369.52|369.72|369.52|369.57|369.42|19
1581006000000|2020-02-06 16:20:00|369.72|369.57|369.77|369.62|369.77|369.62|369.67|369.52|31
1581006300000|2020-02-06 16:25:00|369.82|369.67|369.87|369.67|369.92|369.77|369.72|369.52|47
1581006600000|2020-02-06 16:30:00|369.82|369.72|370.02|369.77|370.07|369.87|369.77|369.62|26
1581006900000|2020-02-06 16:35:00|369.97|369.82|370.22|370.02|370.22|370.02|369.92|369.77|19
1581007200000|2020-02-06 16:40:00|370.17|369.97|369.97|369.82|370.32|370.12|369.92|369.77|11
1581007500000|2020-02-06 16:45:00|370.02|369.87|369.92|369.72|370.07|369.87|369.92|369.72|9
1581007800000|2020-02-06 16:50:00|369.87|369.67|369.57|369.32|369.87|369.67|369.57|369.32|7
1581008100000|2020-02-06 16:55:00|369.52|369.37|369.77|369.52|369.77|369.62|369.52|369.27|16
1581008400000|2020-02-06 17:00:00|369.72|369.47|370.02|369.82|370.02|369.82|369.72|369.47|5
1581008700000|2020-02-06 17:05:00|370.07|369.87|370.27|370.07|370.27|370.07|370.07|369.87|8
1581009000000|2020-02-06 17:10:00|370.22|370.02|370.07|369.87|370.22|370.02|370.02|369.82|10
1581009300000|2020-02-06 17:15:00|370.17|369.92|370.32|370.12|370.32|370.12|370.17|369.92|2
1581009600000|2020-02-06 17:20:00||370.17||370.17||370.17||370.12|0
1581009900000|2020-02-06 17:25:00|370.37|370.22|370.37|370.22|370.37|370.22|370.32|370.12|14
1581010200000|2020-02-06 17:30:00|370.32|370.17|370.32|370.07|370.37|370.17|370.27|370.07|1
1581010500000|2020-02-06 17:35:00|370.27|370.12|370.32|370.07|370.32|370.12|370.22|370.02|0
1581010800000|2020-02-06 17:40:00||370.12||370.12||370.17||370.12|0
1581011100000|2020-02-06 17:45:00|370.27|370.07|370.17|369.97|370.27|370.07|370.12|369.92|2
1581011400000|2020-02-06 17:50:00|370.12|369.92|370.22|370.02|370.22|370.02|370.07|369.92|2
1581011700000|2020-02-06 17:55:00|370.17|369.97|370.22|370.02|370.22|370.02|370.12|369.92|3
1581012000000|2020-02-06 18:00:00|370.27|370.07|370.32|370.12|370.32|370.12|370.22|370.07|2
1581012300000|2020-02-06 18:05:00|370.27|370.17|370.32|370.07|370.32|370.17|370.17|369.97|11
1581012600000|2020-02-06 18:10:00|370.27|370.02|370.22|370.02|370.32|370.02|370.22|370.02|1
1581012900000|2020-02-06 18:15:00|370.27|370.07|370.22|370.02|370.27|370.07|370.22|370.02|3
1581013200000|2020-02-06 18:20:00|370.17|369.97|370.17|369.97|370.22|369.97|370.12|369.92|1
1581013500000|2020-02-06 18:25:00|370.22|370.02|370.17|370.02|370.22|370.02|370.17|369.97|1
1581013800000|2020-02-06 18:30:00|370.12|369.97|370.02|369.82|370.12|369.97|370.02|369.82|5
1581014100000|2020-02-06 18:35:00|369.97|369.77|369.92|369.67|369.97|369.77|369.92|369.67|1
1581014400000|2020-02-06 18:40:00|369.87|369.77|370.17|369.92|370.17|369.92|369.87|369.77|17
1581014700000|2020-02-06 18:45:00||369.97||369.97||370.02||369.97|0
1581015000000|2020-02-06 18:50:00|370.27|370.02|370.27|370.07|370.27|370.07|370.27|370.02|2
1581015300000|2020-02-06 18:55:00||370.02||370.02||370.07||370.02|4
1581015600000|2020-02-06 19:00:00|370.22|370.07|370.22|369.97|370.32|370.07|370.17|369.97|4
1581015900000|2020-02-06 19:05:00|370.27|370.02|370.27|370.07|370.27|370.07|370.12|369.92|4
1581016200000|2020-02-06 19:10:00|370.32|370.02|370.32|370.12|370.32|370.12|370.32|370.02|4
1581016500000|2020-02-06 19:15:00|370.27|370.07|370.17|369.97|370.27|370.07|370.12|369.97|1
1581016800000|2020-02-06 19:20:00|370.22|369.92|370.12|369.87|370.22|369.97|370.07|369.82|1
1581017100000|2020-02-06 19:25:00|370.17|369.92|370.22|369.97|370.22|369.97|370.12|369.92|0
1581017400000|2020-02-06 19:30:00|370.17|370.02|370.12|369.87|370.17|370.02|370.12|369.87|0
1581017700000|2020-02-06 19:35:00|370.07|369.82|369.97|369.77|370.07|369.82|369.97|369.77|0
1581018000000|2020-02-06 19:40:00|370.02|369.82|370.02|369.82|370.02|369.82|370.02|369.82|2
1581018300000|2020-02-06 19:45:00|369.97|369.77|370.02|369.82|370.02|369.82|369.92|369.72|4
1581018600000|2020-02-06 19:50:00|369.97||370.02||370.02||369.97||0
1581018900000|2020-02-06 19:55:00|369.92|369.77|369.77|369.57|369.97|369.77|369.77|369.57|1
1581019200000|2020-02-06 20:00:00|369.82|369.62|369.82|369.62|369.82|369.62|369.82|369.62|4
1581019500000|2020-02-06 20:05:00|369.87|369.67|370.02|369.82|370.02|369.82|369.87|369.67|16
1581019800000|2020-02-06 20:10:00|369.97|369.77|369.82|369.62|370.02|369.77|369.72|369.52|14
1581020100000|2020-02-06 20:15:00|369.77|369.57|369.82|369.62|369.82|369.62|369.77|369.52|5
1581020400000|2020-02-06 20:20:00|369.77|369.57|369.67|369.47|369.77|369.57|369.67|369.47|3
1581020700000|2020-02-06 20:25:00|369.72|369.52|369.72|369.52|369.82|369.57|369.67|369.52|10
1581021000000|2020-02-06 20:30:00|369.77|369.57|369.87|369.67|369.87|369.67|369.72|369.52|11
1581021300000|2020-02-06 20:35:00|369.82|369.62|370.07|369.47|370.17|369.67|369.82|369.37|0
1581021600000|2020-02-06 20:40:00|369.97|369.37|370.07|369.47|370.07|369.47|369.97|369.37|8
1581021900000|2020-02-06 20:45:00|369.97|369.37|370.07|369.47|370.07|369.47|369.97|369.37|19
1581022200000|2020-02-06 20:50:00|369.97|369.37|370.17|369.57|370.17|369.57|369.97|369.37|55
1581022500000|2020-02-06 20:55:00|370.27|369.67|370.17|369.57|370.27|369.67|370.07|369.47|46
1581022800000|2020-02-06 21:00:00|370.07|369.47|369.97|369.37|370.17|369.57|369.87|369.27|15
1581023100000|2020-02-06 21:05:00|369.87|369.27|370.07|369.47|370.07|369.47|369.87|369.27|0
1581023400000|2020-02-06 21:10:00|370.17|369.57|370.17|369.57|370.27|369.67|370.07|369.47|3
1581023700000|2020-02-06 21:15:00|370.27|369.67|370.27|369.67|370.27|369.67|370.17|369.57|0
1581024000000|2020-02-06 21:20:00|370.17|369.57|370.27|369.67|370.27|369.67|370.17|369.57|0
1581024300000|2020-02-06 21:25:00|370.17|369.57|370.17|369.57|370.27|369.67|370.17|369.57|0
1581024600000|2020-02-06 21:30:00|370.27|369.67|370.37|369.77|370.37|369.77|370.17|369.57|0
1581024900000|2020-02-06 21:35:00|370.27|369.67|370.17|369.57|370.37|369.77|370.17|369.57|0
1581025200000|2020-02-06 21:40:00|370.27|369.67|370.37|369.77|370.47|369.87|370.17|369.57|0
1581025500000|2020-02-06 21:45:00|370.27|369.67|370.37|369.77|370.37|369.77|370.27|369.67|0
1581025800000|2020-02-06 21:50:00|370.27|369.67|370.37|369.77|370.37|369.77|370.27|369.67|0
1581026100000|2020-02-06 21:55:00|370.47|369.87|370.57|369.97|370.57|369.97|370.37|369.77|0
1581026400000|2020-02-06 22:00:00|370.47|369.87|370.47|369.87|370.57|369.97|370.47|369.87|0
1581026700000|2020-02-06 22:05:00|370.57|369.97|370.57|369.97|370.57|369.97|370.47|369.87|0
1581027000000|2020-02-06 22:10:00|370.47|369.87|370.57|369.97|370.57|369.97|370.47|369.87|0
1581027300000|2020-02-06 22:15:00|370.67|370.07|370.67|370.07|370.67|370.07|370.67|370.07|0
1581027600000|2020-02-06 22:20:00|370.57|369.97|370.57|369.97|370.57|369.97|370.57|369.97|0
1581028500000|2020-02-06 22:35:00|370.47|369.87|370.47|369.87|370.57|369.97|370.47|369.87|0
1581028800000|2020-02-06 22:40:00|370.57|369.97|370.57|369.97|370.57|369.97|370.57|369.97|0
1581030000000|2020-02-06 23:00:00|370.67|370.07|370.57|369.97|370.67|370.07|370.47|369.87|0
1581030300000|2020-02-06 23:05:00|370.67|370.07|370.67|370.07|370.67|370.07|370.57|369.97|0
1581030600000|2020-02-06 23:10:00|370.57|369.97|370.67|370.07|370.67|370.07|370.57|369.97|0
1581030900000|2020-02-06 23:15:00|370.57|369.97|370.57|369.97|370.67|370.07|370.57|369.97|0
1581031200000|2020-02-06 23:20:00|370.47|369.87|370.57|369.97|370.57|369.97|370.47|369.87|0
1581031500000|2020-02-06 23:25:00|370.58|369.98|370.48|369.88|370.58|369.98|370.48|369.88|0
1581031800000|2020-02-06 23:30:00|370.58|369.98|370.48|369.88|370.58|369.98|370.48|369.88|0
1581032100000|2020-02-06 23:35:00|370.58|369.98|370.58|369.98|370.58|369.98|370.48|369.88|0
1581032400000|2020-02-06 23:40:00|370.48|369.88|370.48|369.88|370.58|369.98|370.48|369.88|0
1581032700000|2020-02-06 23:45:00|370.58|369.98|370.48|369.88|370.58|369.98|370.48|369.88|0
1581033000000|2020-02-06 23:50:00|370.58|369.98|370.58|369.98|370.58|369.98|370.48|369.88|0
1581033300000|2020-02-06 23:55:00|370.68|370.08|370.58|369.98|370.68|370.08|370.58|369.98|0
1581033600000|2020-02-07 00:00:00|370.68|370.08|370.58|369.98|370.68|370.08|370.48|369.88|0
1581033900000|2020-02-07 00:05:00|370.48|369.88|370.68|370.08|370.68|370.08|370.48|369.88|0
1581034200000|2020-02-07 00:10:00|370.58|369.98|370.58|369.98|370.68|370.08|370.58|369.98|0
1581034500000|2020-02-07 00:15:00|370.68|370.08|370.48|369.88|370.68|370.08|370.48|369.88|0
1581034800000|2020-02-07 00:20:00|370.58|369.98|370.58|369.98|370.58|369.98|370.48|369.88|0
1581035100000|2020-02-07 00:25:00|370.48|369.88|370.58|369.98|370.58|369.98|370.48|369.88|0
1581035400000|2020-02-07 00:30:00|369.98|369.73|369.68|369.53|370.13|369.93|369.53|369.33|173
1581035700000|2020-02-07 00:35:00|369.73|369.58|369.13|368.98|369.78|369.63|369.13|368.98|152
1581036000000|2020-02-07 00:40:00|369.08|368.93|368.88|368.73|369.23|369.08|368.73|368.58|164
1581036300000|2020-02-07 00:45:00|368.83|368.68|368.73|368.53|368.83|368.68|368.33|368.18|156
1581036600000|2020-02-07 00:50:00|368.78|368.58|369.18|368.98|369.18|368.98|368.78|368.58|74
1581036900000|2020-02-07 00:55:00|369.23|369.03|369.53|369.38|369.73|369.58|369.13|368.98|270
1581037200000|2020-02-07 01:00:00|369.63|369.43|368.78|368.63|370.03|369.88|368.73|368.53|899
1581037500000|2020-02-07 01:05:00|368.73|368.58|367.58|367.38|368.73|368.63|367.53|367.38|668
1581037800000|2020-02-07 01:10:00|367.63|367.43|368.03|367.83|368.08|367.93|367.48|367.33|384
1581038100000|2020-02-07 01:15:00|368.08|367.88|368.88|368.68|368.98|368.78|368.03|367.88|257
1581038400000|2020-02-07 01:20:00|368.83|368.73|369.28|369.13|369.38|369.23|368.83|368.73|299
1581038700000|2020-02-07 01:25:00|369.33|369.18|369.58|369.38|369.63|369.43|369.18|369.03|232
1581039000000|2020-02-07 01:30:00|369.53|369.43|369.83|369.63|369.83|369.68|369.43|369.23|222
1581039300000|2020-02-07 01:35:00|369.78|369.68|370.08|369.93|370.33|370.18|369.78|369.63|439
1581039600000|2020-02-07 01:40:00|370.13|369.88|370.18|369.98|370.38|370.23|369.93|369.78|395
1581039900000|2020-02-07 01:45:00|370.13|369.93|369.88|369.68|370.18|369.98|369.73|369.58|269
1581040200000|2020-02-07 01:50:00|369.83|369.63|369.28|369.13|369.88|369.73|369.23|369.08|320
1581040500000|2020-02-07 01:55:00|369.33|369.18|369.23|369.08|369.53|369.38|369.23|369.08|268
1581040800000|2020-02-07 02:00:00|369.18|369.03|369.38|369.18|369.43|369.23|369.13|368.98|218
1581041100000|2020-02-07 02:05:00|369.33|369.23|369.18|369.03|369.38|369.23|369.18|368.98|140
1581041400000|2020-02-07 02:10:00|369.23|369.08|369.28|369.08|369.43|369.23|369.13|368.93|163
1581041700000|2020-02-07 02:15:00|369.23|369.13|369.03|368.88|369.33|369.18|368.98|368.83|167
1581042000000|2020-02-07 02:20:00|369.08|368.93|369.63|369.48|369.68|369.53|369.03|368.88|207
1581042300000|2020-02-07 02:25:00|369.68|369.53|369.93|369.78|370.13|369.98|369.68|369.53|282
1581042600000|2020-02-07 02:30:00|369.98|369.83|370.08|369.93|370.33|370.18|369.98|369.83|188
1581042900000|2020-02-07 02:35:00|370.13|369.98|369.68|369.53|370.23|370.03|369.68|369.53|209
1581043200000|2020-02-07 02:40:00|369.73|369.48|369.63|369.43|369.73|369.58|369.48|369.33|233
1581043500000|2020-02-07 02:45:00|369.58|369.48|369.53|369.38|369.68|369.53|369.38|369.23|244
1581043800000|2020-02-07 02:50:00|369.48|369.33|369.23|369.03|369.53|369.33|369.08|368.93|348
1581044100000|2020-02-07 02:55:00|369.18|369.08|369.18|369.03|369.33|369.18|369.08|368.93|239
1581044400000|2020-02-07 03:00:00|369.23|369.08|369.03|368.88|369.33|369.18|368.98|368.78|261
1581044700000|2020-02-07 03:05:00|368.98|368.83|369.18|369.03|369.23|369.03|368.98|368.78|198
1581045000000|2020-02-07 03:10:00|369.13|368.98|369.08|368.93|369.18|369.03|368.93|368.78|256
1581045300000|2020-02-07 03:15:00|369.13|368.98|369.18|369.03|369.28|369.13|369.03|368.88|198
1581045600000|2020-02-07 03:20:00|369.23|369.08|369.03|368.83|369.23|369.08|368.98|368.83|201
1581045900000|2020-02-07 03:25:00|368.98|368.78|368.68|368.48|368.98|368.78|368.53|368.38|204
1581046200000|2020-02-07 03:30:00|368.73|368.53|368.78|368.63|368.78|368.63|368.53|368.38|130
1581046500000|2020-02-07 03:35:00|368.73|368.58|368.98|368.83|368.98|368.83|368.68|368.53|112
1581046800000|2020-02-07 03:40:00|369.03|368.88|369.13|368.98|369.23|369.08|368.98|368.78|137
1581047100000|2020-02-07 03:45:00|369.08|368.93|368.73|368.58|369.08|368.93|368.68|368.53|183
1581047400000|2020-02-07 03:50:00|368.68|368.53|368.63|368.48|368.73|368.58|368.53|368.38|224
1581047700000|2020-02-07 03:55:00|368.68|368.53|368.98|368.78|368.98|368.78|368.68|368.53|83
1581048000000|2020-02-07 04:00:00|369.03|368.83|368.43|368.28|369.28|369.13|368.43|368.28|220
1581048300000|2020-02-07 04:05:00|368.48|368.33|368.33|368.18|368.48|368.33|368.28|368.13|138
1581048600000|2020-02-07 04:10:00|368.28|368.13|368.13|367.98|368.28|368.18|368.13|367.98|130
1581048900000|2020-02-07 04:15:00|368.08|367.93|368.38|368.23|368.58|368.38|368.03|367.88|149
1581049200000|2020-02-07 04:20:00|368.43|368.28|368.08|367.93|368.48|368.33|368.03|367.88|156
1581049500000|2020-02-07 04:25:00|368.03|367.88|368.08|367.93|368.18|368.03|368.03|367.83|120
1581049800000|2020-02-07 04:30:00|368.13|367.98|367.98|367.83|368.13|367.98|367.98|367.83|105
1581050100000|2020-02-07 04:35:00|368.03|367.88|368.33|368.18|368.38|368.23|367.98|367.83|81
1581050400000|2020-02-07 04:40:00|368.28|368.13|368.08|367.88|368.28|368.13|368.08|367.88|85
1581050700000|2020-02-07 04:45:00|368.03|367.93|367.93|367.78|368.18|368.03|367.93|367.78|120
1581051000000|2020-02-07 04:50:00|367.88|367.73|367.93|367.73|368.03|367.88|367.88|367.73|221
1581051300000|2020-02-07 04:55:00|367.88|367.78|367.88|367.73|368.23|368.03|367.88|367.73|154
1581051600000|2020-02-07 05:00:00|367.83|367.68|367.68|367.53|367.88|367.68|367.63|367.48|680
1581051900000|2020-02-07 05:05:00|367.63|367.48|367.48|367.33|367.68|367.53|367.43|367.23|423
1581052200000|2020-02-07 05:10:00|367.53|367.38|367.13|366.98|367.68|367.53|367.13|366.98|545
1581052500000|2020-02-07 05:15:00|367.18|367.03|367.38|367.23|367.43|367.28|367.18|367.03|294
1581052800000|2020-02-07 05:20:00|367.43|367.28|367.48|367.33|367.58|367.43|367.38|367.23|367
1581053100000|2020-02-07 05:25:00|367.43|367.28|367.48|367.33|367.63|367.43|367.33|367.18|408
1581053400000|2020-02-07 05:30:00|367.43|367.28|366.93|366.78|367.48|367.33|366.83|366.68|452
1581053700000|2020-02-07 05:35:00|366.88|366.73|366.98|366.83|366.98|366.83|366.68|366.53|324
1581054000000|2020-02-07 05:40:00|366.93|366.78|366.48|366.33|366.98|366.78|366.48|366.33|285
1581054300000|2020-02-07 05:45:00|366.43|366.23|366.73|366.58|366.93|366.78|366.28|366.13|474
1581054600000|2020-02-07 05:50:00|366.78|366.53|366.33|366.18|366.78|366.63|366.33|366.18|430
1581054900000|2020-02-07 05:55:00|366.28|366.13|366.18|366.03|366.43|366.28|366.18|366.03|357
1581055200000|2020-02-07 06:00:00|366.13|365.98|365.68|365.53|366.13|365.98|365.68|365.53|428
1581055500000|2020-02-07 06:05:00|365.73|365.48|365.88|365.73|365.93|365.78|365.68|365.48|370
1581055800000|2020-02-07 06:10:00|365.93|365.68|366.53|366.38|366.58|366.43|365.93|365.68|312
1581056100000|2020-02-07 06:15:00|366.48|366.33|366.63|366.48|366.68|366.53|366.48|366.28|312
1581056400000|2020-02-07 06:20:00|366.68|366.53|366.53|366.38|366.73|366.58|366.18|366.03|567
1581056700000|2020-02-07 06:25:00|366.58|366.43|366.43|366.28|366.68|366.48|366.38|366.23|495
1581057000000|2020-02-07 06:30:00|366.38|366.23|366.28|366.13|366.43|366.28|366.03|365.88|458
1581057300000|2020-02-07 06:35:00|366.33|366.18|366.13|365.98|366.33|366.18|366.13|365.93|147
1581057600000|2020-02-07 06:40:00|366.18|365.93|366.03|365.88|366.23|366.08|365.98|365.83|355
1581057900000|2020-02-07 06:45:00|365.98|365.83|365.98|365.83|366.13|365.98|365.98|365.83|279
1581058200000|2020-02-07 06:50:00|366.03|365.78|366.03|365.88|366.18|366.03|366.03|365.78|328
1581058500000|2020-02-07 06:55:00|365.98|365.83|366.18|366.03|366.33|366.13|365.98|365.83|232
1581058800000|2020-02-07 07:00:00|366.23|366.08|366.08|365.93|366.43|366.28|366.08|365.93|345
1581059100000|2020-02-07 07:05:00|366.13|365.98|365.23|365.08|366.13|365.98|365.23|365.08|637
1581059400000|2020-02-07 07:10:00|365.18|365.03|365.53|365.38|365.58|365.38|365.18|365.03|322
1581059700000|2020-02-07 07:15:00|365.58|365.43|365.88|365.73|365.93|365.78|365.58|365.38|377
1581060000000|2020-02-07 07:20:00|365.83|365.68|364.73|364.58|365.83|365.68|364.73|364.58|787
1581060300000|2020-02-07 07:25:00|364.68|364.53|364.13|363.98|364.98|364.83|364.08|363.93|730
1581060600000|2020-02-07 07:30:00|364.08|363.93|364.48|364.33|364.63|364.43|364.08|363.88|448
1581060900000|2020-02-07 07:35:00|364.38|364.23|364.23|364.08|364.48|364.33|364.23|364.08|310
1581061200000|2020-02-07 07:40:00|364.28|364.13|364.83|364.68|364.83|364.68|364.28|364.08|377
1581061500000|2020-02-07 07:45:00|364.78|364.63|364.93|364.78|364.98|364.78|364.68|364.53|261
1581061800000|2020-02-07 07:50:00|364.88|364.73|365.13|364.98|365.13|364.98|364.88|364.73|196
1581062100000|2020-02-07 07:55:00|365.18|364.93|365.68|365.53|365.73|365.53|365.18|364.93|453
1581062400000|2020-02-07 08:00:00|365.73|365.58|365.48|365.33|365.78|365.63|365.43|365.28|718
1581062700000|2020-02-07 08:05:00|365.43|365.28|365.28|365.13|365.48|365.33|365.08|364.93|520
1581063000000|2020-02-07 08:10:00|365.23|365.08|365.33|365.18|365.48|365.33|365.08|364.93|359
1581063300000|2020-02-07 08:15:00|365.43|365.23|365.43|365.28|365.63|365.48|365.38|365.18|129
1581063600000|2020-02-07 08:20:00|365.48|365.33|365.58|365.43|365.58|365.43|365.43|365.28|154
1581063900000|2020-02-07 08:25:00|365.63|365.48|365.88|365.73|366.03|365.88|365.63|365.48|276
1581064200000|2020-02-07 08:30:00|365.93|365.63|365.93|365.78|366.03|365.83|365.78|365.63|255
1581064500000|2020-02-07 08:35:00|365.98|365.83|365.93|365.73|366.13|365.98|365.83|365.68|220
1581064800000|2020-02-07 08:40:00|365.88|365.68|365.63|365.48|365.93|365.78|365.63|365.48|392
1581065100000|2020-02-07 08:45:00|365.68|365.53|365.38|365.23|365.73|365.58|365.38|365.23|385
1581065400000|2020-02-07 08:50:00|365.43|365.28|364.98|364.83|365.43|365.28|364.93|364.78|619
1581065700000|2020-02-07 08:55:00|364.93|364.78|364.83|364.68|365.08|364.93|364.58|364.43|503
1581066000000|2020-02-07 09:00:00|364.73|364.58|365.68|365.53|365.73|365.58|364.58|364.43|1287
1581066300000|2020-02-07 09:05:00|365.78|365.63|365.58|365.38|365.93|365.78|365.53|365.38|337
1581066600000|2020-02-07 09:10:00|365.88|365.28|365.88|365.28|365.98|365.38|365.88|365.28|97
1581066900000|2020-02-07 09:15:00|365.98|365.38|365.88|365.28|365.98|365.38|365.88|365.28|147
1581067200000|2020-02-07 09:20:00|365.98|365.38|365.98|365.38|365.98|365.38|365.88|365.28|0
1581067500000|2020-02-07 09:25:00|365.88|365.28|365.78|365.18|365.98|365.38|365.78|365.18|32
1581067800000|2020-02-07 09:30:00|365.68|365.08|365.78|365.18|365.88|365.28|365.68|365.08|0
1581068100000|2020-02-07 09:35:00|365.88|365.28|365.78|365.18|365.88|365.28|365.78|365.18|0
1581068400000|2020-02-07 09:40:00|365.68|365.08|365.68|365.08|365.78|365.18|365.68|365.08|0
1581068700000|2020-02-07 09:45:00|365.58|364.98|365.48|364.88|365.58|364.98|365.48|364.88|0
1581069000000|2020-02-07 09:50:00|364.88|364.63|364.28|364.13|364.88|364.68|364.23|364.08|90
1581069300000|2020-02-07 09:55:00|364.33|364.08|364.18|363.98|364.38|364.18|364.13|363.98|17
1581069600000|2020-02-07 10:00:00|364.13|364.08|364.03|363.88|364.23|364.08|364.03|363.78|75
1581069900000|2020-02-07 10:05:00|364.08|363.83|364.08|363.88|364.13|363.93|364.03|363.83|10
1581070200000|2020-02-07 10:10:00|364.03|363.83|363.63|363.43|364.08|363.83|363.63|363.38|40
1581070500000|2020-02-07 10:15:00|363.58|363.38|363.58|363.38|363.63|363.48|363.53|363.33|9
1581070800000|2020-02-07 10:20:00|363.63|363.43|363.78|363.53|363.78|363.58|363.58|363.38|4
1581071100000|2020-02-07 10:25:00|363.83|363.58|363.93|363.68|363.98|363.78|363.83|363.58|4
1581071400000|2020-02-07 10:30:00|363.88|363.73|363.73|363.48|363.93|363.73|363.68|363.48|9
1581071700000|2020-02-07 10:35:00|363.68|363.43|363.73|363.48|363.78|363.58|363.63|363.43|5
1581072000000|2020-02-07 10:40:00|363.68|363.43|363.68|363.48|363.73|363.53|363.63|363.43|15
1581072300000|2020-02-07 10:45:00|363.63|363.43|363.63|363.43|363.68|363.48|363.48|363.33|12
1581072600000|2020-02-07 10:50:00|363.68|363.48|363.58|363.38|363.68|363.53|363.53|363.33|8
1581072900000|2020-02-07 10:55:00|363.63|363.43|363.48|363.33|363.63|363.48|363.48|363.33|9
1581073200000|2020-02-07 11:00:00|363.53|363.23|363.43|363.23|363.53|363.28|363.33|363.18|8
1581073500000|2020-02-07 11:05:00|363.48|363.28|363.53|363.33|363.63|363.43|363.43|363.23|8
1581073800000|2020-02-07 11:10:00|363.48|363.38|363.63|363.38|363.63|363.43|363.43|363.23|7
1581074100000|2020-02-07 11:15:00|363.68|363.43|363.63|363.43|363.78|363.58|363.63|363.38|7
1581074400000|2020-02-07 11:20:00|363.68|363.48|363.63|363.43|363.73|363.58|363.58|363.43|12
1581074700000|2020-02-07 11:25:00|363.58|363.38|363.58|363.33|363.58|363.43|363.53|363.33|1
1581075000000|2020-02-07 11:30:00|363.53|363.38|363.48|363.28|363.53|363.38|363.43|363.23|3
1581075300000|2020-02-07 11:35:00|363.43|363.23|363.43|363.23|363.43|363.28|363.43|363.23|3
1581075600000|2020-02-07 11:40:00|363.38|363.28|363.43|363.28|363.43|363.28|363.38|363.23|5
1581075900000|2020-02-07 11:45:00|363.48|363.33|363.43|363.23|363.53|363.38|363.43|363.18|7
1581076200000|2020-02-07 11:50:00|363.48|363.28|363.53|363.33|363.53|363.33|363.48|363.18|4
1581076500000|2020-02-07 11:55:00||363.38||363.28||363.38||363.28|1
1581076800000|2020-02-07 12:00:00|363.48|363.33|363.48|363.28|363.48|363.38|363.48|363.28|2
1581077100000|2020-02-07 12:05:00|363.43|363.33|363.48|363.23|363.53|363.33|363.43|363.18|19
1581077400000|2020-02-07 12:10:00|363.43|363.18|363.43|363.23|363.48|363.28|363.38|363.18|10
1581077700000|2020-02-07 12:15:00|363.48|363.28|363.58|363.38|363.58|363.38|363.43|363.23|5
1581078000000|2020-02-07 12:20:00|363.53|363.33|363.58|363.38|363.68|363.43|363.43|363.28|9
1581078300000|2020-02-07 12:25:00|363.53|363.33|363.48|363.28|363.58|363.38|363.48|363.28|6
1581078600000|2020-02-07 12:30:00|363.53|363.33|363.48|363.23|363.53|363.33|363.43|363.23|9
1581078900000|2020-02-07 12:35:00|363.43|363.28|363.38|363.13|363.43|363.28|363.33|363.13|8
1581079200000|2020-02-07 12:40:00|363.33|363.18|363.33|363.13|363.33|363.18|363.28|363.13|1
1581079500000|2020-02-07 12:45:00|363.28|363.08|363.23|363.03|363.33|363.13|363.18|363.03|12
1581079800000|2020-02-07 12:50:00|363.18|363.08|363.28|363.08|363.33|363.08|363.18|363.03|2
1581080100000|2020-02-07 12:55:00|363.33|363.13|363.38|363.18|363.43|363.23|363.33|363.13|3
1581080400000|2020-02-07 13:00:00|363.33|363.13|363.38|363.18|363.48|363.28|363.33|363.13|13
1581080700000|2020-02-07 13:05:00|363.43|363.23|363.43|363.23|363.48|363.28|363.38|363.18|12
1581081000000|2020-02-07 13:10:00|363.48|363.28|363.43|363.23|363.48|363.28|363.38|363.23|7
1581081300000|2020-02-07 13:15:00|363.38|363.18|363.38|363.18|363.43|363.23|363.38|363.13|9
1581081600000|2020-02-07 13:20:00|363.43|363.23|363.43|363.18|363.43|363.23|363.33|363.13|4
1581081900000|2020-02-07 13:25:00|363.38|363.23|363.53|363.28|363.53|363.28|363.38|363.18|17
1581082200000|2020-02-07 13:30:00|363.58|363.33|363.93|363.68|364.08|363.83|363.58|363.33|21
1581082500000|2020-02-07 13:35:00|363.88|363.63|363.48|363.23|363.93|363.63|363.13|362.88|25
1581082800000|2020-02-07 13:40:00|363.43|363.18|363.18|362.98|363.48|363.33|363.13|362.93|7
1581083100000|2020-02-07 13:45:00|363.23|363.03|363.43|363.18|363.53|363.28|363.23|363.03|26
1581083400000|2020-02-07 13:50:00|363.38|363.23|363.73|363.53|363.88|363.63|363.38|363.23|29
1581083700000|2020-02-07 13:55:00|363.78|363.58|363.63|363.43|363.88|363.63|363.63|363.43|3
1581084000000|2020-02-07 14:00:00|363.58|363.38|363.58|363.33|363.68|363.43|363.48|363.28|11
1581084300000|2020-02-07 14:05:00|363.53|363.28|363.18|362.98|363.53|363.28|363.18|362.98|17
1581084600000|2020-02-07 14:10:00|363.13|362.93|363.13|362.88|363.18|362.98|363.08|362.83|12
1581084900000|2020-02-07 14:15:00|363.08|362.93|362.93|362.78|363.08|362.93|362.88|362.68|28
1581085200000|2020-02-07 14:20:00|362.98|362.73|362.93|362.78|363.08|362.88|362.93|362.73|12
1581085500000|2020-02-07 14:25:00|362.98|362.83|362.98|362.73|363.08|362.88|362.88|362.73|25
1581085800000|2020-02-07 14:30:00|362.93|362.78|362.58|362.33|363.18|362.93|362.53|362.33|154
1581086100000|2020-02-07 14:35:00|362.53|362.28|362.53|362.28|362.78|362.63|362.43|362.23|87
1581086400000|2020-02-07 14:40:00|362.48|362.23|362.33|362.13|362.48|362.28|362.28|362.13|69
1581086700000|2020-02-07 14:45:00|362.28|362.08|362.43|362.18|362.43|362.23|362.18|362.03|65
1581087000000|2020-02-07 14:50:00|362.38|362.23|362.48|362.28|362.48|362.33|362.33|362.08|40
1581087300000|2020-02-07 14:55:00|362.43|362.23|362.18|361.98|362.43|362.23|362.08|361.93|58
1581087600000|2020-02-07 15:00:00|362.13|362.03|362.38|362.18|362.43|362.23|362.13|362.03|113
1581087900000|2020-02-07 15:05:00|362.43|362.23|362.63|362.43|362.68|362.53|362.33|362.18|93
1581088200000|2020-02-07 15:10:00|362.68|362.48|362.63|362.48|362.73|362.58|362.53|362.38|53
1581088500000|2020-02-07 15:15:00|362.58|362.43|362.48|362.33|362.63|362.43|362.38|362.18|44
1581088800000|2020-02-07 15:20:00|362.53|362.38|362.63|362.43|362.78|362.63|362.53|362.38|55
1581089100000|2020-02-07 15:25:00|362.58|362.48|362.78|362.63|362.78|362.63|362.48|362.33|43
1581089400000|2020-02-07 15:30:00|362.83|362.68|362.58|362.38|362.93|362.78|362.58|362.38|57
1581089700000|2020-02-07 15:35:00|362.63|362.43|362.63|362.48|362.73|362.58|362.48|362.23|36
1581090000000|2020-02-07 15:40:00|362.58|362.43|362.78|362.53|362.78|362.58|362.43|362.23|27
1581090300000|2020-02-07 15:45:00|362.83|362.58|362.88|362.68|362.88|362.68|362.63|362.43|16
1581090600000|2020-02-07 15:50:00|362.93|362.73|362.83|362.68|362.98|362.78|362.73|362.58|13
1581090900000|2020-02-07 15:55:00|362.88|362.73|363.08|362.88|363.23|363.08|362.88|362.73|31
1581091200000|2020-02-07 16:00:00|363.03|362.83|363.03|362.83|363.08|362.88|362.88|362.73|26
1581091500000|2020-02-07 16:05:00|362.98|362.88|363.03|362.78|363.23|363.08|362.88|362.73|33
1581091800000|2020-02-07 16:10:00|363.08|362.83|363.13|362.93|363.13|362.98|362.93|362.78|16
1581092100000|2020-02-07 16:15:00|363.08|362.98|363.13|362.98|363.13|362.98|363.08|362.88|9
1581092400000|2020-02-07 16:20:00|363.08|362.93|363.23|363.08|363.23|363.08|363.08|362.88|38
1581092700000|2020-02-07 16:25:00|363.28|363.03|362.98|362.73|363.28|363.08|362.98|362.73|43
1581093000000|2020-02-07 16:30:00|363.03|362.78|363.23|363.03|363.38|363.23|362.98|362.78|21
1581093300000|2020-02-07 16:35:00|363.18|362.98|363.18|362.98|363.23|363.08|363.08|362.93|18
1581093600000|2020-02-07 16:40:00|363.13|363.03|363.13|362.93|363.18|363.03|363.13|362.88|10
1581093900000|2020-02-07 16:45:00|363.08|362.88|362.98|362.78|363.08|362.93|362.98|362.78|7
1581094200000|2020-02-07 16:50:00|363.03|362.83|363.13|362.93|363.13|362.98|363.03|362.83|13
1581094500000|2020-02-07 16:55:00|363.18|362.98|363.18|362.98|363.23|363.03|363.13|362.93|13
1581094800000|2020-02-07 17:00:00|363.13|362.93|363.13|362.93|363.18|362.98|363.03|362.83|6
1581095100000|2020-02-07 17:05:00|363.23|363.03|363.13|362.93|363.23|363.03|363.08|362.93|5
1581095400000|2020-02-07 17:10:00|363.08|362.88|363.03|362.83|363.13|362.88|362.98|362.78|5
1581095700000|2020-02-07 17:15:00|363.08|362.88|363.03|362.83|363.13|362.93|363.03|362.83|9
1581096000000|2020-02-07 17:20:00|362.98||362.98||363.03||362.98||4
1581096300000|2020-02-07 17:25:00|362.93|362.78|362.98|362.78|362.98|362.83|362.93|362.78|8
1581096600000|2020-02-07 17:30:00|362.93|362.73|362.93|362.78|362.98|362.78|362.93|362.73|21
1581096900000|2020-02-07 17:35:00|362.98|362.73|362.98|362.78|362.98|362.78|362.88|362.73|21
1581097200000|2020-02-07 17:40:00|362.93|362.73|362.88|362.73|362.93|362.73|362.88|362.73|17
1581097500000|2020-02-07 17:45:00|362.93|362.78|362.88|362.73|362.93|362.78|362.88|362.73|4
1581097800000|2020-02-07 17:50:00|362.83|362.68|362.93|362.73|362.93|362.78|362.83|362.68|21
1581098100000|2020-02-07 17:55:00|362.88|362.78|362.98|362.78|362.98|362.83|362.83|362.68|7
1581098400000|2020-02-07 18:00:00|362.93|362.73|362.88|362.68|362.93|362.73|362.83|362.68|3
1581098700000|2020-02-07 18:05:00|362.83|362.73|362.88|362.68|362.88|362.73|362.83|362.68|0
1581099000000|2020-02-07 18:10:00|362.83|362.63|362.83|362.63|362.88|362.63|362.83|362.63|0
1581099300000|2020-02-07 18:15:00|362.78|362.68|362.73|362.53|362.83|362.68|362.73|362.53|3
1581099600000|2020-02-07 18:20:00|362.68|362.48|362.68|362.53|362.73|362.58|362.68|362.48|2
1581099900000|2020-02-07 18:25:00|362.73|362.58|362.78|362.58|362.78|362.58|362.73|362.53|2
1581100200000|2020-02-07 18:30:00|362.83|362.63|362.58|362.33|362.83|362.68|362.53|362.33|13
1581100500000|2020-02-07 18:35:00|362.63|362.38|362.53|362.33|362.98|362.73|362.48|362.33|27
1581100800000|2020-02-07 18:40:00|362.58|362.38|362.53|362.33|362.58|362.38|362.48|362.33|1
1581101100000|2020-02-07 18:45:00|362.48|362.28|362.43|362.23|362.53|362.28|362.38|362.23|7
1581101400000|2020-02-07 18:50:00|362.48|362.28|362.48|362.28|362.48|362.33|362.43|362.23|1
1581101700000|2020-02-07 18:55:00|362.43|362.33|362.33|362.13|362.43|362.33|362.33|362.13|5
1581102000000|2020-02-07 19:00:00|362.28|362.18|362.33|362.13|362.38|362.18|362.28|362.13|11
1581102300000|2020-02-07 19:05:00|362.28|362.08|362.33|362.08|362.38|362.18|362.28|362.08|9
1581102600000|2020-02-07 19:10:00|362.28|362.13|362.23|362.03|362.28|362.13|362.18|361.98|2
1581102900000|2020-02-07 19:15:00|362.28|362.08|362.33|362.08|362.38|362.18|362.23|362.03|2
1581103200000|2020-02-07 19:20:00|362.28|362.03|362.28|362.03|362.33|362.13|362.23|362.03|1
1581103500000|2020-02-07 19:25:00|362.23|362.08|362.33|362.13|362.38|362.23|362.23|362.03|11
1581103800000|2020-02-07 19:30:00|362.38|362.18|362.38|362.18|362.43|362.28|362.38|362.18|10
1581104100000|2020-02-07 19:35:00|362.43|362.23|362.38|362.13|362.48|362.33|362.38|362.13|2
1581104400000|2020-02-07 19:40:00|362.33|362.08|362.53|362.28|362.53|362.33|362.28|362.08|3
1581104700000|2020-02-07 19:45:00|362.48|362.23|362.38|362.18|362.48|362.23|362.38|362.18|0
1581105000000|2020-02-07 19:50:00|362.33|362.13|362.38|362.18|362.38|362.18|362.23|362.03|2
1581105300000|2020-02-07 19:55:00|362.43|362.13|362.33|362.13|362.43|362.18|362.23|362.08|7
1581105600000|2020-02-07 20:00:00|362.38|362.18|362.28|362.08|362.43|362.23|362.28|362.08|10
1581105900000|2020-02-07 20:05:00|362.23|362.03|362.18|361.98|362.23|362.08|362.18|361.98|0
1581106200000|2020-02-07 20:10:00|362.13|361.93|362.18|361.98|362.23|362.03|362.13|361.93|21
1581106500000|2020-02-07 20:15:00|362.13|362.03|362.18|361.98|362.18|362.03|362.13|361.93|1
1581106800000|2020-02-07 20:20:00|362.13|361.93|362.08|361.88|362.18|361.98|362.08|361.88|23
1581107100000|2020-02-07 20:25:00|362.13|361.93|362.13|361.93|362.13|361.98|362.13|361.88|4
1581107400000|2020-02-07 20:30:00|362.23|361.98|362.23|362.03|362.23|362.08|362.18|361.93|17
1581107700000|2020-02-07 20:35:00|362.18|362.08|362.38|361.78|362.38|362.08|362.13|361.78|5
1581108000000|2020-02-07 20:40:00|362.48|361.88|362.48|361.88|362.58|361.98|362.38|361.78|24
1581108300000|2020-02-07 20:45:00|362.58|361.98|362.48|361.88|362.58|361.98|362.48|361.88|8
1581108600000|2020-02-07 20:50:00|362.38|361.78|362.08|361.48|362.48|361.88|362.08|361.48|20
1581108900000|2020-02-07 20:55:00|362.18|361.58|362.28|361.68|362.38|361.78|362.18|361.58|3
1581109200000|2020-02-07 21:00:00|362.38|361.78|362.28|361.68|362.38|361.78|361.98|361.38|6
1581109500000|2020-02-07 21:05:00|362.38|361.78|362.08|361.48|362.38|361.78|362.08|361.48|0
1581109800000|2020-02-07 21:10:00|362.18|361.58|362.18|361.58|362.18|361.58|361.98|361.38|22
1581111000000|2020-02-07 21:30:00|362.08|361.48|362.08|361.48|362.08|361.48|362.08|361.48|0
1581111300000|2020-02-07 21:35:00|362.18|361.58|362.08|361.48|362.18|361.58|361.98|361.38|0
1581111900000|2020-02-07 21:45:00|361.98|361.38|361.98|361.38|362.08|361.48|361.98|361.38|0
1581112200000|2020-02-07 21:50:00|362.08|361.48|361.98|361.38|362.08|361.48|361.98|361.38|0
1581112500000|2020-02-07 21:55:00|361.88|361.28|361.98|361.38|361.98|361.38|361.88|361.28|0
1581289200000|2020-02-09 23:00:00|362.18|361.58|362.38|361.78|362.38|361.78|361.98|361.38|0
1581289500000|2020-02-09 23:05:00|362.48|361.88|362.38|361.78|362.58|361.98|362.28|361.68|0
1581289800000|2020-02-09 23:10:00|362.48|361.88|362.18|361.58|362.48|361.88|362.18|361.58|0
1581290100000|2020-02-09 23:15:00|362.08|361.48|362.08|361.48|362.28|361.68|361.98|361.38|0
1581290400000|2020-02-09 23:20:00|362.18|361.58|361.88|361.28|362.18|361.58|361.88|361.28|0
1581290700000|2020-02-09 23:25:00|361.98|361.38|361.78|361.18|361.98|361.38|361.78|361.18|0
1581291000000|2020-02-09 23:30:00|361.68|361.08|360.58|359.98|361.68|361.08|360.28|359.68|0
1581291300000|2020-02-09 23:35:00|360.48|359.88|360.78|360.18|360.78|360.18|359.98|359.38|0
1581291600000|2020-02-09 23:40:00|360.68|360.08|360.68|360.08|360.78|360.18|360.38|359.78|0
1581291900000|2020-02-09 23:45:00|360.78|360.18|360.98|360.38|360.98|360.38|360.68|360.08|0
1581292200000|2020-02-09 23:50:00|360.88|360.28|360.88|360.28|361.08|360.48|360.88|360.28|0
1581292500000|2020-02-09 23:55:00|360.98|360.38|360.98|360.38|361.08|360.48|360.88|360.28|0
1581292800000|2020-02-10 00:00:00|361.08|360.48|361.38|360.78|361.38|360.78|360.98|360.38|0
1581293100000|2020-02-10 00:05:00|361.28|360.68|361.34|360.74|361.34|360.74|361.18|360.58|0
1581293400000|2020-02-10 00:10:00|361.24|360.64|361.14|360.54|361.24|360.64|361.04|360.44|0
1581293700000|2020-02-10 00:15:00|361.24|360.64|361.34|360.74|361.54|360.94|361.14|360.54|0
1581294000000|2020-02-10 00:20:00|361.44|360.84|361.44|360.84|361.54|360.94|361.34|360.74|0
1581294300000|2020-02-10 00:25:00|361.54|360.94|361.14|360.54|361.54|360.94|361.14|360.54|0
1581294600000|2020-02-10 00:30:00|360.44|359.89|361.39|361.19|361.39|361.19|359.99|359.84|786
1581294900000|2020-02-10 00:35:00|361.34|361.14|360.84|360.64|361.34|361.14|360.44|360.24|316
1581295200000|2020-02-10 00:40:00|360.79|360.59|360.99|360.79|361.29|361.14|360.69|360.54|225
1581295500000|2020-02-10 00:45:00|360.94|360.74|360.69|360.54|360.94|360.74|360.44|360.24|228
1581295800000|2020-02-10 00:50:00|360.74|360.59|360.99|360.84|361.04|360.89|360.54|360.34|132
1581296100000|2020-02-10 00:55:00|361.04|360.89|360.89|360.74|361.49|361.29|360.84|360.64|422
1581296400000|2020-02-10 01:00:00|360.94|360.79|361.44|361.29|361.49|361.34|360.49|360.29|1051
1581296700000|2020-02-10 01:05:00|361.39|361.24|361.64|361.44|361.64|361.49|361.09|360.89|578
1581297000000|2020-02-10 01:10:00|361.59|361.49|361.49|361.34|361.79|361.64|361.44|361.24|402
1581297300000|2020-02-10 01:15:00|361.44|361.29|362.14|361.99|362.19|361.99|361.34|361.19|416
1581297600000|2020-02-10 01:20:00|362.19|361.94|362.54|362.39|362.54|362.39|362.04|361.89|456
1581297900000|2020-02-10 01:25:00|362.59|362.44|362.14|361.94|362.59|362.44|361.94|361.79|485
1581298200000|2020-02-10 01:30:00|362.09|361.99|362.79|362.64|362.84|362.64|362.09|361.94|373
1581298500000|2020-02-10 01:35:00|362.84|362.59|363.04|362.89|363.29|363.14|362.79|362.59|539
1581298800000|2020-02-10 01:40:00|362.99|362.84|363.94|363.79|363.94|363.79|362.99|362.84|581
1581299100000|2020-02-10 01:45:00|363.89|363.74|363.74|363.54|363.99|363.84|363.54|363.39|461
1581299400000|2020-02-10 01:50:00|363.69|363.49|363.64|363.49|363.79|363.64|363.34|363.19|264
1581299700000|2020-02-10 01:55:00|363.69|363.54|363.79|363.64|363.79|363.64|363.44|363.29|210
1581300000000|2020-02-10 02:00:00|363.84|363.59|363.94|363.79|364.34|364.19|363.74|363.54|317
1581300300000|2020-02-10 02:05:00|363.99|363.74|364.24|364.04|364.24|364.09|363.64|363.49|263
1581300600000|2020-02-10 02:10:00|364.19|364.09|364.44|364.29|364.49|364.34|364.09|363.94|283
1581300900000|2020-02-10 02:15:00|364.49|364.34|364.49|364.29|364.64|364.49|364.39|364.24|257
1581301200000|2020-02-10 02:20:00|364.54|364.34|364.24|364.09|364.59|364.44|364.19|364.04|240
1581301500000|2020-02-10 02:25:00|364.29|364.14|364.34|364.19|364.49|364.34|364.29|364.14|236
1581301800000|2020-02-10 02:30:00|364.39|364.24|364.54|364.39|364.59|364.44|364.19|363.99|204
1581302100000|2020-02-10 02:35:00|364.59|364.44|364.59|364.39|364.69|364.49|364.39|364.24|227
1581302400000|2020-02-10 02:40:00|364.64|364.44|364.59|364.44|364.64|364.49|364.39|364.24|227
1581302700000|2020-02-10 02:45:00|364.54|364.39|364.54|364.39|364.59|364.39|364.34|364.19|140
1581303000000|2020-02-10 02:50:00|364.59|364.44|364.54|364.34|364.59|364.44|364.34|364.19|134
1581303300000|2020-02-10 02:55:00|364.49|364.39|364.54|364.39|364.69|364.54|364.34|364.14|175
1581303600000|2020-02-10 03:00:00|364.59|364.44|364.54|364.39|364.89|364.74|364.54|364.39|300
1581303900000|2020-02-10 03:05:00|364.59|364.44|364.64|364.49|364.69|364.54|364.44|364.29|138
1581304200000|2020-02-10 03:10:00|364.69|364.54|364.59|364.39|364.69|364.54|364.44|364.24|171
1581304500000|2020-02-10 03:15:00|364.54|364.44|363.89|363.69|364.54|364.44|363.89|363.69|207
1581304800000|2020-02-10 03:20:00|363.84|363.74|363.89|363.69|364.04|363.89|363.74|363.59|146
1581305100000|2020-02-10 03:25:00|363.94|363.74|363.59|363.39|364.04|363.89|363.49|363.34|179
1581305400000|2020-02-10 03:30:00|363.54|363.44|363.34|363.19|363.59|363.44|363.34|363.19|80
1581305700000|2020-02-10 03:35:00|363.29|363.14|363.54|363.39|363.59|363.39|363.29|363.14|114
1581306000000|2020-02-10 03:40:00|363.59|363.44|363.59|363.44|363.74|363.59|363.54|363.34|101
1581306300000|2020-02-10 03:45:00|363.54|363.39|363.39|363.24|363.59|363.44|363.34|363.19|91
1581306600000|2020-02-10 03:50:00|363.34|363.19|363.24|363.09|363.34|363.19|363.19|363.04|74
1581306900000|2020-02-10 03:55:00|363.19|363.04|363.24|363.09|363.49|363.34|363.19|363.04|95
1581307200000|2020-02-10 04:00:00|363.19|363.04|363.44|363.29|363.49|363.29|362.89|362.69|167
1581307500000|2020-02-10 04:05:00|363.39|363.24|363.09|362.94|363.49|363.34|363.09|362.89|42
1581307800000|2020-02-10 04:10:00|363.14|362.99|363.19|362.99|363.29|363.09|363.09|362.94|59
1581308100000|2020-02-10 04:15:00|363.14|363.04|362.94|362.79|363.19|363.04|362.89|362.74|50
1581308400000|2020-02-10 04:20:00|362.89|362.74|362.94|362.79|362.94|362.79|362.84|362.64|64
1581308700000|2020-02-10 04:25:00|362.89|362.74|362.84|362.69|362.89|362.74|362.79|362.64|38
1581309000000|2020-02-10 04:30:00|362.79|362.64|362.74|362.54|362.84|362.69|362.69|362.49|49
1581309300000|2020-02-10 04:35:00|362.69|362.49|362.99|362.84|362.99|362.84|362.59|362.44|64
1581309600000|2020-02-10 04:40:00|362.94|362.79|362.84|362.69|362.99|362.84|362.84|362.69|21
1581309900000|2020-02-10 04:45:00|362.89|362.74|362.79|362.64|362.94|362.74|362.79|362.59|33
1581310200000|2020-02-10 04:50:00|362.84|362.59|362.59|362.39|362.84|362.69|362.54|362.39|95
1581310500000|2020-02-10 04:55:00|362.54|362.34|362.34|362.19|362.69|362.54|362.34|362.19|172
1581310800000|2020-02-10 05:00:00|362.39|362.24|362.49|362.29|362.64|362.44|362.29|362.09|436
1581311100000|2020-02-10 05:05:00|362.44|362.34|362.44|362.29|362.54|362.39|362.29|362.14|150
1581311400000|2020-02-10 05:10:00|362.49|362.24|362.29|362.14|362.49|362.34|362.29|362.14|86
1581311700000|2020-02-10 05:15:00|362.34|362.19|362.34|362.19|362.39|362.24|362.29|362.09|165
1581312000000|2020-02-10 05:20:00|362.39|362.24|362.74|362.59|362.79|362.64|362.34|362.19|216
1581312300000|2020-02-10 05:25:00|362.69|362.54|363.14|362.94|363.19|363.04|362.69|362.54|191
1581312600000|2020-02-10 05:30:00|363.09|362.99|363.14|362.99|363.24|363.09|363.04|362.89|64
1581312900000|2020-02-10 05:35:00|363.09|362.94|363.19|363.04|363.24|363.04|363.04|362.84|53
1581313200000|2020-02-10 05:40:00|363.24|363.09|363.19|363.04|363.39|363.19|363.19|362.99|116
1581313500000|2020-02-10 05:45:00|363.24|362.99|363.24|363.09|363.29|363.09|363.14|362.99|45
1581313800000|2020-02-10 05:50:00|363.19|363.04|363.14|362.99|363.24|363.04|363.04|362.89|105
1581314100000|2020-02-10 05:55:00|363.19|362.94|363.24|363.09|363.34|363.19|363.09|362.94|64
1581314400000|2020-02-10 06:00:00|363.19|363.04|363.14|362.99|363.24|363.09|363.09|362.94|60
1581314700000|2020-02-10 06:05:00|363.19|363.04|363.09|362.94|363.24|363.09|363.09|362.94|48
1581315000000|2020-02-10 06:10:00|363.14|362.99|363.09|362.94|363.19|363.04|363.04|362.89|154
1581315300000|2020-02-10 06:15:00|363.04|362.89|363.19|363.04|363.19|363.04|363.04|362.89|78
1581315600000|2020-02-10 06:20:00|363.14|362.99|363.24|363.09|363.29|363.14|363.14|362.99|112
1581315900000|2020-02-10 06:25:00|363.19|363.04|362.99|362.84|363.19|363.04|362.99|362.79|54
1581316200000|2020-02-10 06:30:00|362.94|362.79|362.99|362.84|363.04|362.84|362.89|362.69|51
1581316500000|2020-02-10 06:35:00|362.94|362.79|363.04|362.84|363.04|362.84|362.94|362.74|52
1581316800000|2020-02-10 06:40:00|363.09|362.89|363.04|362.84|363.09|362.94|362.89|362.74|45
1581317100000|2020-02-10 06:45:00|362.99|362.89|363.14|362.94|363.19|362.99|362.94|362.79|79
1581317400000|2020-02-10 06:50:00|363.09|362.89|363.04|362.89|363.14|362.94|362.99|362.84|71
1581317700000|2020-02-10 06:55:00|362.99|362.84|362.69|362.54|363.04|362.89|362.69|362.54|74
1581318000000|2020-02-10 07:00:00|362.74|362.59|362.79|362.64|362.79|362.64|362.64|362.44|127
1581318300000|2020-02-10 07:05:00|362.74|362.59|362.84|362.69|362.84|362.69|362.69|362.49|85
1581318600000|2020-02-10 07:10:00|362.79|362.64|362.74|362.59|362.89|362.74|362.69|362.54|81
1581318900000|2020-02-10 07:15:00|362.79|362.64|362.74|362.59|362.84|362.69|362.69|362.54|65
1581319200000|2020-02-10 07:20:00|362.79|362.64|362.99|362.84|363.04|362.89|362.79|362.64|77
1581319500000|2020-02-10 07:25:00|363.04|362.89|363.19|363.04|363.19|363.04|362.99|362.84|50
1581319800000|2020-02-10 07:30:00|363.14|362.99|362.94|362.79|363.24|363.09|362.94|362.79|173
1581320100000|2020-02-10 07:35:00|362.89|362.74|362.89|362.74|362.89|362.74|362.74|362.54|155
1581320400000|2020-02-10 07:40:00|362.94|362.79|362.84|362.69|362.94|362.79|362.79|362.59|114
1581320700000|2020-02-10 07:45:00|362.79|362.64|362.69|362.54|362.79|362.64|362.64|362.49|63
1581321000000|2020-02-10 07:50:00|362.64|362.49|362.54|362.34|362.69|362.54|362.49|362.29|131
1581321300000|2020-02-10 07:55:00|362.49|362.39|362.64|362.44|362.74|362.59|362.49|362.39|151
1581321600000|2020-02-10 08:00:00|362.69|362.49|362.79|362.64|362.79|362.64|362.49|362.34|213
1581321900000|2020-02-10 08:05:00|362.74|362.59|362.89|362.74|362.99|362.84|362.74|362.59|132
1581322200000|2020-02-10 08:10:00|362.94|362.79|363.04|362.84|363.04|362.89|362.84|362.64|136
1581322500000|2020-02-10 08:15:00|362.99|362.79|362.84|362.69|363.04|362.89|362.84|362.69|81
1581322800000|2020-02-10 08:20:00|362.89|362.74|362.74|362.54|362.99|362.84|362.64|362.49|197
1581323100000|2020-02-10 08:25:00|362.69|362.59|362.79|362.64|362.79|362.64|362.59|362.39|166
1581323400000|2020-02-10 08:30:00|362.74|362.59|362.89|362.74|362.99|362.79|362.69|362.49|100
1581323700000|2020-02-10 08:35:00|362.94|362.79|362.94|362.74|362.99|362.84|362.79|362.59|177
1581324000000|2020-02-10 08:40:00|362.89|362.79|362.84|362.69|363.04|362.89|362.79|362.64|236
1581324300000|2020-02-10 08:45:00|362.89|362.74|362.79|362.64|362.99|362.79|362.74|362.59|246
1581324600000|2020-02-10 08:50:00|362.84|362.69|362.99|362.84|363.04|362.84|362.79|362.64|139
1581324900000|2020-02-10 08:55:00|363.04|362.89|363.09|362.89|363.19|363.04|362.94|362.74|344
1581325200000|2020-02-10 09:00:00|363.14|362.94|363.64|363.49|363.74|363.59|363.09|362.94|857
1581325500000|2020-02-10 09:05:00|363.54|363.39|363.74|363.54|363.89|363.74|363.49|363.34|299
1581325800000|2020-02-10 09:10:00|364.14|363.44|364.24|363.64|364.24|363.64|363.94|363.34|104
1581326100000|2020-02-10 09:15:00|364.14|363.54|364.14|363.54|364.24|363.64|364.14|363.54|87
1581326400000|2020-02-10 09:20:00|364.04|363.44|364.04|363.44|364.14|363.54|363.94|363.34|0
1581326700000|2020-02-10 09:25:00|363.94|363.34|363.94|363.34|364.04|363.44|363.94|363.34|17
1581327000000|2020-02-10 09:30:00|364.04|363.44|363.94|363.34|364.04|363.44|363.94|363.34|0
1581327300000|2020-02-10 09:35:00|363.84|363.24|363.94|363.34|363.94|363.34|363.84|363.24|0
1581327600000|2020-02-10 09:40:00|363.84|363.24|363.84|363.24|363.94|363.34|363.84|363.24|0
1581327900000|2020-02-10 09:45:00|363.74|363.14|363.84|363.24|363.94|363.34|363.74|363.14|0
1581328200000|2020-02-10 09:50:00|363.59|363.34|363.69|363.49|363.79|363.64|363.44|363.24|88
1581328500000|2020-02-10 09:55:00|363.74|363.54|363.69|363.49|363.79|363.59|363.49|363.34|93
1581328800000|2020-02-10 10:00:00|363.59|363.44|363.54|363.29|363.64|363.44|363.49|363.29|23
1581329100000|2020-02-10 10:05:00|363.44|363.24|363.39|363.19|363.44|363.24|363.29|363.09|14
1581329400000|2020-02-10 10:10:00|363.34|363.14|363.19|362.99|363.34|363.19|363.19|362.99|23
1581329700000|2020-02-10 10:15:00|363.14|362.94|363.14|362.94|363.19|362.99|363.14|362.94|7
1581330000000|2020-02-10 10:20:00|363.19|362.99|363.14|362.94|363.19|363.04|363.14|362.89|5
1581330300000|2020-02-10 10:25:00|363.19|362.99|363.19|363.04|363.24|363.04|363.19|362.99|2
1581330600000|2020-02-10 10:30:00|363.24|362.99|363.24|363.04|363.24|363.04|363.19|362.99|7
1581330900000|2020-02-10 10:35:00|363.29|363.09|363.24|363.04|363.39|363.19|363.24|363.04|9
1581331200000|2020-02-10 10:40:00|363.19|363.09|363.44|363.19|363.54|363.29|363.14|362.94|101
1581331500000|2020-02-10 10:45:00|363.39|363.09|363.54|363.34|363.69|363.49|363.29|363.09|18
1581331800000|2020-02-10 10:50:00|363.59|363.39|363.64|363.44|363.64|363.44|363.54|363.29|5
1581332100000|2020-02-10 10:55:00|363.59|363.39|363.64|363.39|363.64|363.39|363.54|363.39|0
1581332400000|2020-02-10 11:00:00|363.69|363.44|363.64|363.44|363.69|363.49|363.59|363.39|3
1581332700000|2020-02-10 11:05:00|363.69|363.49|363.74|363.49|363.74|363.59|363.69|363.44|14
1581333000000|2020-02-10 11:10:00|363.69|363.44|363.69|363.44|363.69|363.49|363.59|363.39|2
1581333300000|2020-02-10 11:15:00|363.64|363.49|363.69|363.49|363.74|363.54|363.64|363.44|2
1581333600000|2020-02-10 11:20:00|363.64|363.54|363.69|363.49|363.74|363.59|363.64|363.49|8
1581333900000|2020-02-10 11:25:00|363.74|363.54|363.89|363.69|363.89|363.69|363.69|363.54|10
1581334200000|2020-02-10 11:30:00|363.94|363.74|363.99|363.84|363.99|363.84|363.94|363.69|12
1581334500000|2020-02-10 11:35:00|363.94|363.74|363.94|363.74|363.94|363.79|363.84|363.69|7
1581334800000|2020-02-10 11:40:00|363.89|363.79|363.94|363.74|363.94|363.79|363.89|363.74|2
1581335100000|2020-02-10 11:45:00|363.89|363.79|363.89|363.69|363.94|363.79|363.84|363.69|15
1581335400000|2020-02-10 11:50:00|363.94|363.79|363.94|363.74|364.04|363.84|363.94|363.74|35
1581335700000|2020-02-10 11:55:00|363.99|363.79|363.94|363.74|363.99|363.84|363.89|363.69|4
1581336000000|2020-02-10 12:00:00|363.99|363.79|363.84|363.64|364.04|363.89|363.84|363.64|9
1581336300000|2020-02-10 12:05:00|363.79|363.59|363.89|363.69|363.89|363.74|363.69|363.49|35
1581336600000|2020-02-10 12:10:00|363.84|363.74|363.94|363.74|363.94|363.74|363.84|363.64|34
1581336900000|2020-02-10 12:15:00|363.89|363.64|363.89|363.74|363.94|363.74|363.89|363.64|11
1581337200000|2020-02-10 12:20:00|363.94|363.79|363.94|363.79|363.99|363.79|363.89|363.74|13
1581337500000|2020-02-10 12:25:00|363.99|363.74|364.04|363.79|364.04|363.84|363.94|363.74|23
1581337800000|2020-02-10 12:30:00|363.99|363.84|363.89|363.69|363.99|363.84|363.89|363.69|37
1581338100000|2020-02-10 12:35:00|363.84|363.74|363.89|363.69|363.89|363.74|363.84|363.69|1
1581338400000|2020-02-10 12:40:00|363.94|363.74|363.89|363.69|363.99|363.79|363.84|363.69|19
1581338700000|2020-02-10 12:45:00|363.94|363.74|363.94|363.74|363.94|363.74|363.84|363.64|1
1581339000000|2020-02-10 12:50:00|363.89|363.79|363.89|363.69|363.94|363.79|363.89|363.69|0
1581339300000|2020-02-10 12:55:00|363.84|363.64|363.79|363.64|363.84|363.64|363.74|363.59|2
1581339600000|2020-02-10 13:00:00|363.84|363.59|363.64|363.44|363.84|363.64|363.59|363.44|18
1581339900000|2020-02-10 13:05:00|363.59|363.49|363.49|363.24|363.59|363.49|363.44|363.24|14
1581340200000|2020-02-10 13:10:00|363.44|363.29|363.59|363.39|363.59|363.39|363.44|363.24|3
1581340500000|2020-02-10 13:15:00|363.64|363.34|363.64|363.44|363.69|363.49|363.64|363.34|0
1581340800000|2020-02-10 13:20:00|363.69|363.49|363.74|363.54|363.79|363.64|363.69|363.49|5
1581341100000|2020-02-10 13:25:00|363.79|363.59|363.79|363.59|363.79|363.64|363.74|363.54|2
1581341400000|2020-02-10 13:30:00|363.74|363.64|363.69|363.54|363.79|363.64|363.69|363.49|1
1581341700000|2020-02-10 13:35:00|363.64|363.49|363.64|363.44|363.69|363.49|363.64|363.44|4
1581342000000|2020-02-10 13:40:00|363.69|363.49|363.79|363.59|363.79|363.59|363.64|363.44|7
1581342300000|2020-02-10 13:45:00|363.84|363.64|363.69|363.54|363.84|363.64|363.54|363.29|37
1581342600000|2020-02-10 13:50:00|363.64|363.49|363.49|363.34|363.64|363.49|363.49|363.24|11
1581342900000|2020-02-10 13:55:00|363.54|363.39|363.54|363.34|363.59|363.39|363.54|363.34|3
1581343200000|2020-02-10 14:00:00|363.49|363.39|363.44|363.24|363.64|363.44|363.44|363.24|20
1581343500000|2020-02-10 14:05:00|363.39|363.19|363.34|363.14|363.44|363.24|363.29|363.09|32
1581343800000|2020-02-10 14:10:00|363.29|363.09|363.24|363.04|363.34|363.14|363.19|362.99|31
1581344100000|2020-02-10 14:15:00|363.19|362.99|363.29|363.09|363.29|363.14|363.19|362.99|8
1581344400000|2020-02-10 14:20:00|363.19|363.04|363.39|363.14|363.39|363.14|363.19|363.04|8
1581344700000|2020-02-10 14:25:00|363.34|363.19|363.24|363.04|363.39|363.19|363.19|363.04|53
1581345000000|2020-02-10 14:30:00|363.29|363.09|363.74|363.54|363.79|363.64|363.29|363.09|38
1581345300000|2020-02-10 14:35:00|363.79|363.49|363.79|363.59|363.79|363.64|363.64|363.44|4
1581345600000|2020-02-10 14:40:00|363.84|363.64|363.94|363.74|363.99|363.74|363.84|363.64|71
1581345900000|2020-02-10 14:45:00|363.89|363.69|363.64|363.44|363.89|363.69|363.59|363.44|14
1581346200000|2020-02-10 14:50:00|363.69|363.49|363.84|363.64|363.84|363.64|363.54|363.39|13
1581346500000|2020-02-10 14:55:00|363.89|363.69|363.94|363.74|363.94|363.79|363.79|363.59|22
1581346800000|2020-02-10 15:00:00|363.99|363.79|363.94|363.74|364.04|363.84|363.89|363.69|19
1581347100000|2020-02-10 15:05:00|363.99|363.79|363.89|363.69|364.04|363.79|363.84|363.69|29
1581347400000|2020-02-10 15:10:00|363.94|363.74|363.79|363.59|363.94|363.74|363.74|363.59|17
1581347700000|2020-02-10 15:15:00|363.84|363.64|364.04|363.84|364.04|363.84|363.84|363.64|12
1581348000000|2020-02-10 15:20:00|364.09|363.89|364.09|363.89|364.14|363.94|363.99|363.79|20
1581348300000|2020-02-10 15:25:00|364.14|363.94|364.09|363.89|364.54|364.09|364.04|363.84|99
1581348600000|2020-02-10 15:30:00|364.04|363.94|364.29|364.09|364.34|364.09|364.04|363.89|8
1581348900000|2020-02-10 15:35:00|364.34|364.14|364.29|364.09|364.39|364.19|364.19|364.04|63
1581349200000|2020-02-10 15:40:00|364.24|364.04|364.14|363.94|364.24|364.04|364.09|363.94|7
1581349500000|2020-02-10 15:45:00|364.19|363.99|364.24|364.04|364.29|364.09|364.09|363.94|9
1581349800000|2020-02-10 15:50:00|364.19|363.99|364.09|363.89|364.19|363.99|364.04|363.89|14
1581350100000|2020-02-10 15:55:00|364.04|363.84|364.04|363.84|364.09|363.84|363.94|363.79|19
1581350400000|2020-02-10 16:00:00|364.09|363.89|364.09|363.89|364.14|363.99|363.94|363.79|19
1581350700000|2020-02-10 16:05:00|364.14|363.94|364.04|363.84|364.14|363.99|364.04|363.84|11
1581351000000|2020-02-10 16:10:00|363.99|363.79|363.99|363.79|363.99|363.84|363.94|363.79|11
1581351300000|2020-02-10 16:15:00|363.94|363.84|363.99|363.84|364.04|363.89|363.94|363.79|26
1581351600000|2020-02-10 16:20:00|364.04|363.89|364.09|363.94|364.09|363.94|364.04|363.84|32
1581351900000|2020-02-10 16:25:00|364.14|363.89|364.14|363.94|364.14|363.94|364.09|363.89|33
1581352200000|2020-02-10 16:30:00|364.19|363.99|364.09|363.94|364.19|363.99|364.09|363.94|8
1581352500000|2020-02-10 16:35:00|364.04|363.89|364.29|364.04|364.29|364.09|364.04|363.89|10
1581352800000|2020-02-10 16:40:00|364.24|364.09|364.24|364.04|364.29|364.09|364.19|364.04|6
1581353100000|2020-02-10 16:45:00|364.29|364.09|364.34|364.14|364.54|364.34|364.29|364.09|18
1581353400000|2020-02-10 16:50:00|364.29|364.09|363.89|363.64|364.29|364.09|363.84|363.64|95
1581353700000|2020-02-10 16:55:00|363.94|363.69|363.94|363.69|363.99|363.69|363.89|363.69|3
1581354000000|2020-02-10 17:00:00|363.89|363.64|363.79|363.59|363.94|363.69|363.74|363.59|6
1581354300000|2020-02-10 17:05:00|363.84||363.84||363.84||363.79||2
1581354600000|2020-02-10 17:10:00|363.79|363.64|363.94|363.69|363.94|363.69|363.79|363.64|4
1581354900000|2020-02-10 17:15:00|363.89|363.74|363.79|363.59|363.89|363.74|363.74|363.59|22
1581355200000|2020-02-10 17:20:00|363.74||363.79||363.84||363.74||6
1581355500000|2020-02-10 17:25:00|363.84|363.64|363.94|363.74|363.99|363.74|363.79|363.64|7
1581355800000|2020-02-10 17:30:00|363.99|363.69|363.79|363.64|363.99|363.69|363.79|363.64|5
1581356100000|2020-02-10 17:35:00|363.84|363.59|363.84|363.64|363.84|363.64|363.74|363.59|4
1581356400000|2020-02-10 17:40:00|363.89|363.69|363.84|363.69|363.89|363.69|363.84|363.69|2
1581356700000|2020-02-10 17:45:00|363.89|363.74|363.84|363.69|363.94|363.74|363.84|363.69|16
1581357000000|2020-02-10 17:50:00|363.79|363.64|363.84|363.64|363.84|363.64|363.79|363.59|4
1581357300000|2020-02-10 17:55:00|363.89|363.69|363.94|363.74|363.94|363.74|363.89|363.64|1
1581357600000|2020-02-10 18:00:00|363.89|363.79|363.94|363.74|363.94|363.79|363.89|363.74|2
1581357900000|2020-02-10 18:05:00|363.89|363.69|363.94|363.74|363.94|363.74|363.84|363.64|16
1581358200000|2020-02-10 18:10:00|363.99|363.79|363.99|363.79|363.99|363.79|363.99|363.79|1
1581358500000|2020-02-10 18:15:00|363.94|363.84|363.99|363.79|363.99|363.84|363.94|363.79|6
1581358800000|2020-02-10 18:20:00|363.94|363.84|363.94|363.79|363.99|363.84|363.94|363.79|1
1581359100000|2020-02-10 18:25:00|363.89|363.74|363.89|363.69|363.94|363.74|363.84|363.69|6
1581359400000|2020-02-10 18:30:00|363.79|363.64|363.79|363.59|363.84|363.64|363.74|363.59|34
1581359700000|2020-02-10 18:35:00|363.74|363.54|363.69|363.54|363.74|363.59|363.69|363.54|11
1581360000000|2020-02-10 18:40:00|363.74||363.74||363.79||363.69||8
1581360300000|2020-02-10 18:45:00|363.69|363.49|363.74|363.54|363.74|363.54|363.69|363.49|10
1581360600000|2020-02-10 18:50:00|363.79|363.59|363.69|363.54|363.79|363.59|363.69|363.54|11
1581360900000|2020-02-10 18:55:00|363.74|363.49|363.69|363.54|363.74|363.54|363.69|363.49|5
1581361200000|2020-02-10 19:00:00|363.64|363.49|363.64|363.44|363.69|363.49|363.59|363.44|11
1581361500000|2020-02-10 19:05:00|363.69|363.49|363.69|363.49|363.74|363.49|363.69|363.49|3
1581361800000|2020-02-10 19:10:00|363.74|363.54|363.59|363.39|363.74|363.54|363.59|363.39|16
1581362100000|2020-02-10 19:15:00|363.69|363.44|363.69|363.49|363.74|363.49|363.69|363.44|6
1581362400000|2020-02-10 19:20:00|363.74|363.54|363.79|363.54|363.79|363.54|363.74|363.54|1
1581362700000|2020-02-10 19:25:00|363.74|363.49|363.79|363.59|363.79|363.59|363.74|363.49|1
1581363000000|2020-02-10 19:30:00|363.74|363.54|363.84|363.59|363.84|363.59|363.74|363.54|2
1581363300000|2020-02-10 19:35:00|363.79|363.64|363.79|363.54|363.79|363.64|363.74|363.54|0
1581363600000|2020-02-10 19:40:00|363.74|363.59|363.79|363.59|363.79|363.59|363.74|363.59|1
1581364200000|2020-02-10 19:50:00|363.84|363.64|363.89|363.69|363.89|363.69|363.84|363.64|3
1581364500000|2020-02-10 19:55:00|363.94|363.79|363.99|363.84|364.04|363.84|363.94|363.79|13
1581364800000|2020-02-10 20:00:00|364.04|363.79|364.04|363.84|364.09|363.84|364.04|363.79|8
1581365100000|2020-02-10 20:05:00|364.09|363.89|364.09|363.89|364.09|363.94|364.04|363.89|6
1581365400000|2020-02-10 20:10:00|364.19|363.94|364.19|363.99|364.29|364.09|364.19|363.94|13
1581365700000|2020-02-10 20:15:00|364.24|364.04|364.19|363.94|364.29|364.04|364.14|363.94|4
1581366000000|2020-02-10 20:20:00|364.14|363.99|364.19|363.99|364.24|364.04|364.14|363.99|1
1581366300000|2020-02-10 20:25:00|364.24|364.04|364.29|364.09|364.34|364.14|364.24|364.04|9
1581366600000|2020-02-10 20:30:00|364.24|364.04|364.19|363.94|364.29|364.09|364.09|363.89|17
1581366900000|2020-02-10 20:35:00|364.14|363.99|364.44|363.84|364.54|364.04|364.14|363.84|1
1581367200000|2020-02-10 20:40:00|364.34|363.74|364.44|363.84|364.44|363.84|364.34|363.74|8
1581367500000|2020-02-10 20:45:00|364.34|363.74|364.44|363.84|364.54|363.94|364.34|363.74|2
1581367800000|2020-02-10 20:50:00|364.34|363.74|364.54|363.94|364.54|363.94|364.34|363.74|2
1581368100000|2020-02-10 20:55:00|364.64|364.04|364.74|364.14|364.74|364.14|364.54|363.94|30
1581368400000|2020-02-10 21:00:00|364.84|364.24|364.74|364.14|364.84|364.24|364.64|364.04|39
1581368700000|2020-02-10 21:05:00|364.84|364.24|364.74|364.14|364.84|364.24|364.74|364.14|7
1581369000000|2020-02-10 21:10:00|364.84|364.24|364.84|364.24|364.84|364.24|364.74|364.14|11
1581370200000|2020-02-10 21:30:00|364.74|364.14|364.74|364.14|364.84|364.24|364.74|364.14|0
1581370500000|2020-02-10 21:35:00|364.84|364.24|364.74|364.14|364.84|364.24|364.74|364.14|0
1581370800000|2020-02-10 21:40:00|364.84|364.24|364.74|364.14|364.84|364.24|364.74|364.14|0
1581371100000|2020-02-10 21:45:00|364.84|364.24|364.84|364.24|364.84|364.24|364.74|364.14|0
1581371400000|2020-02-10 21:50:00|364.74|364.14|364.74|364.14|364.84|364.24|364.74|364.14|0
1581374700000|2020-02-10 22:45:00|364.94|364.34|364.94|364.34|364.94|364.34|364.94|364.34|0
1581375600000|2020-02-10 23:00:00|364.84|364.24|364.84|364.24|364.94|364.34|364.74|364.14|0
1581375900000|2020-02-10 23:05:00|364.74|364.14|364.74|364.14|364.84|364.24|364.74|364.14|0
1581376200000|2020-02-10 23:10:00|364.84|364.24|364.74|364.14|364.84|364.24|364.74|364.14|0
1581376500000|2020-02-10 23:15:00|364.84|364.24|364.84|364.24|364.84|364.24|364.74|364.14|0
1581377100000|2020-02-10 23:25:00|364.94|364.34|364.94|364.34|364.94|364.34|364.94|364.34|0
1581377400000|2020-02-10 23:30:00|364.84|364.24|364.84|364.24|364.94|364.34|364.84|364.24|0
1581377700000|2020-02-10 23:35:00|364.74|364.14|364.74|364.14|364.84|364.24|364.74|364.14|0
1581378000000|2020-02-10 23:40:00|364.84|364.24|364.84|364.24|364.84|364.24|364.84|364.24|0
1581378300000|2020-02-10 23:45:00|364.74|364.14|364.84|364.24|364.94|364.34|364.74|364.14|0
1581378600000|2020-02-10 23:50:00|364.74|364.14|364.84|364.24|364.84|364.24|364.74|364.14|0
1581378900000|2020-02-10 23:55:00|364.94|364.34|364.84|364.24|364.94|364.34|364.84|364.24|0
1581379200000|2020-02-11 00:00:00|364.74|364.14|364.74|364.14|364.74|364.14|364.64|364.04|0
1581379500000|2020-02-11 00:05:00|364.84|364.24|364.84|364.24|364.84|364.24|364.74|364.14|0
1581379800000|2020-02-11 00:10:00|364.74|364.14|364.84|364.24|364.84|364.24|364.74|364.14|0
1581380100000|2020-02-11 00:15:00|364.74|364.14|364.96|364.36|364.96|364.36|364.74|364.14|0
1581380400000|2020-02-11 00:20:00|365.06|364.46|365.16|364.56|365.16|364.56|364.96|364.36|0
1581380700000|2020-02-11 00:25:00|365.06|364.46|365.16|364.56|365.16|364.56|365.06|364.46|0
1581381000000|2020-02-11 00:30:00|364.81|364.46|364.36|364.16|365.01|364.76|364.26|364.11|493
1581381300000|2020-02-11 00:35:00|364.41|364.21|364.16|364.01|364.41|364.21|364.11|363.96|293
1581381600000|2020-02-11 00:40:00|364.21|364.06|364.06|363.91|364.26|364.06|363.86|363.66|323
1581381900000|2020-02-11 00:45:00|364.11|363.96|364.76|364.56|364.96|364.81|364.06|363.91|456
1581382200000|2020-02-11 00:50:00|364.71|364.51|365.01|364.81|365.06|364.91|364.31|364.16|313
1581382500000|2020-02-11 00:55:00|364.96|364.86|365.11|364.96|365.26|365.06|364.61|364.46|357
1581382800000|2020-02-11 01:00:00|365.06|364.91|366.16|366.01|366.31|366.16|364.76|364.56|1125
1581383100000|2020-02-11 01:05:00|366.21|366.06|366.71|366.51|366.71|366.56|366.01|365.86|672
1581383400000|2020-02-11 01:10:00|366.66|366.56|366.41|366.21|366.76|366.61|366.36|366.16|479
1581383700000|2020-02-11 01:15:00|366.36|366.16|367.06|366.91|367.16|367.01|366.26|366.11|693
1581384000000|2020-02-11 01:20:00|367.11|366.96|366.46|366.31|367.16|367.01|366.46|366.31|459
1581384300000|2020-02-11 01:25:00|366.41|366.26|366.36|366.21|366.46|366.31|366.21|366.06|288
1581384600000|2020-02-11 01:30:00|366.31|366.16|366.01|365.86|366.51|366.31|366.01|365.86|287
1581384900000|2020-02-11 01:35:00|366.06|365.91|366.46|366.31|366.61|366.46|365.96|365.81|305
1581385200000|2020-02-11 01:40:00|366.41|366.26|366.66|366.51|366.86|366.66|366.41|366.26|259
1581385500000|2020-02-11 01:45:00|366.71|366.56|367.06|366.91|367.26|367.11|366.71|366.56|420
1581385800000|2020-02-11 01:50:00|367.11|366.96|367.21|367.06|367.51|367.31|367.11|366.96|374
1581386100000|2020-02-11 01:55:00|367.26|367.11|367.41|367.21|367.61|367.46|367.26|367.11|312
1581386400000|2020-02-11 02:00:00|367.36|367.26|367.51|367.36|367.51|367.36|367.26|367.11|316
1581386700000|2020-02-11 02:05:00|367.56|367.41|367.81|367.66|368.01|367.86|367.56|367.36|444
1581387000000|2020-02-11 02:10:00|367.86|367.71|367.66|367.51|367.91|367.76|367.66|367.51|223
1581387300000|2020-02-11 02:15:00|367.71|367.56|367.81|367.66|367.86|367.71|367.51|367.31|225
1581387600000|2020-02-11 02:20:00|367.86|367.71|368.06|367.91|368.06|367.91|367.81|367.66|188
1581387900000|2020-02-11 02:25:00|368.11|367.96|367.46|367.26|368.11|367.96|367.41|367.21|271
1581388200000|2020-02-11 02:30:00|367.41|367.31|367.71|367.56|367.76|367.61|367.41|367.26|195
1581388500000|2020-02-11 02:35:00|367.76|367.61|367.66|367.51|367.76|367.61|367.51|367.36|202
1581388800000|2020-02-11 02:40:00|367.71|367.56|367.71|367.56|367.86|367.66|367.66|367.51|238
1581389100000|2020-02-11 02:45:00|367.76|367.61|367.66|367.51|367.81|367.66|367.56|367.41|144
1581389400000|2020-02-11 02:50:00|367.71|367.41|367.31|367.16|367.71|367.41|367.31|367.11|160
1581389700000|2020-02-11 02:55:00|367.36|367.21|367.36|367.21|367.51|367.36|367.31|367.16|158
1581390000000|2020-02-11 03:00:00|367.41|367.26|367.36|367.21|367.51|367.36|367.31|367.16|185
1581390300000|2020-02-11 03:05:00|367.31|367.16|367.36|367.21|367.56|367.41|367.31|367.11|118
1581390600000|2020-02-11 03:10:00|367.41|367.26|367.16|366.96|367.41|367.26|367.06|366.91|140
1581390900000|2020-02-11 03:15:00|367.11|367.01|366.81|366.61|367.11|367.01|366.56|366.41|284
1581391200000|2020-02-11 03:20:00|366.76|366.66|367.21|367.06|367.21|367.06|366.76|366.61|130
1581391500000|2020-02-11 03:25:00|367.16|367.01|367.21|367.06|367.36|367.16|367.11|366.96|140
1581391800000|2020-02-11 03:30:00|367.26|367.11|367.11|366.96|367.36|367.21|367.01|366.86|130
1581392100000|2020-02-11 03:35:00|367.06|366.91|367.11|366.96|367.11|366.96|366.96|366.81|83
1581392400000|2020-02-11 03:40:00|367.06|366.91|367.11|366.91|367.11|366.96|367.01|366.81|95
1581392700000|2020-02-11 03:45:00|367.01|366.96|366.91|366.76|367.06|366.96|366.91|366.76|83
1581393000000|2020-02-11 03:50:00|366.96|366.81|366.96|366.81|367.11|366.96|366.91|366.76|117
1581393300000|2020-02-11 03:55:00|367.01|366.86|366.96|366.76|367.01|366.86|366.86|366.66|65
1581393600000|2020-02-11 04:00:00|366.91|366.71|366.46|366.31|366.91|366.71|366.46|366.26|82
1581393900000|2020-02-11 04:05:00|366.41|366.26|366.61|366.46|366.61|366.46|366.31|366.11|188
1581394200000|2020-02-11 04:10:00|366.56|366.41|366.31|366.16|366.56|366.41|366.31|366.11|34
1581394500000|2020-02-11 04:15:00|366.36|366.11|366.26|366.11|366.36|366.21|366.21|366.01|83
1581394800000|2020-02-11 04:20:00|366.21|366.06|366.11|365.96|366.21|366.06|366.11|365.96|47
1581395100000|2020-02-11 04:25:00|366.06|365.91|366.01|365.86|366.16|365.96|366.01|365.86|60
1581395400000|2020-02-11 04:30:00|366.06|365.91|366.11|365.91|366.21|366.06|366.01|365.86|52
1581395700000|2020-02-11 04:35:00|366.06|365.86|366.01|365.86|366.11|365.86|366.01|365.81|28
1581396000000|2020-02-11 04:40:00|365.96|365.81|365.96|365.81|366.01|365.86|365.86|365.71|121
1581396300000|2020-02-11 04:45:00|365.91|365.76|366.01|365.86|366.06|365.86|365.86|365.71|34
1581396600000|2020-02-11 04:50:00|366.06|365.91|366.16|366.01|366.21|366.06|366.06|365.91|66
1581396900000|2020-02-11 04:55:00|366.11|365.96|366.16|366.01|366.21|366.06|366.11|365.96|54
1581397200000|2020-02-11 05:00:00|366.21|366.06|366.21|366.06|366.36|366.21|365.96|365.81|272
1581397500000|2020-02-11 05:05:00|366.16|366.01|366.16|366.01|366.21|366.06|366.01|365.86|100
1581397800000|2020-02-11 05:10:00|366.11|365.96|366.16|366.01|366.21|366.06|366.11|365.96|37
1581398100000|2020-02-11 05:15:00|366.11|365.96|366.41|366.26|366.41|366.26|366.11|365.96|108
1581398400000|2020-02-11 05:20:00|366.46|366.31|366.36|366.21|366.51|366.36|366.36|366.21|123
1581398700000|2020-02-11 05:25:00|366.31|366.16|366.01|365.86|366.31|366.16|365.96|365.81|134
1581399000000|2020-02-11 05:30:00|365.96|365.81|365.96|365.81|366.01|365.86|365.91|365.76|93
1581399300000|2020-02-11 05:35:00|365.91|365.76|366.11|365.96|366.16|366.01|365.86|365.71|239
1581399600000|2020-02-11 05:40:00|366.16|366.01|365.96|365.81|366.21|366.01|365.91|365.76|43
1581399900000|2020-02-11 05:45:00|365.91|365.76|366.01|365.86|366.06|365.86|365.71|365.56|289
1581400200000|2020-02-11 05:50:00|365.96|365.81|366.06|365.91|366.11|365.91|365.96|365.81|39
1581400500000|2020-02-11 05:55:00|366.01|365.86|365.96|365.81|366.06|365.91|365.91|365.76|40
1581400800000|2020-02-11 06:00:00|365.91|365.76|366.16|366.01|366.21|366.01|365.91|365.76|68
1581401100000|2020-02-11 06:05:00|366.11|365.96|366.16|366.01|366.26|366.06|366.11|365.91|68
1581401400000|2020-02-11 06:10:00|366.11|365.96|366.01|365.86|366.21|366.01|366.01|365.86|70
1581401700000|2020-02-11 06:15:00|365.96|365.81|366.06|365.91|366.06|365.91|365.86|365.71|101
1581402000000|2020-02-11 06:20:00|366.11|365.96|365.91|365.76|366.11|365.96|365.86|365.71|59
1581402300000|2020-02-11 06:25:00|365.86|365.71|365.71|365.56|365.91|365.76|365.66|365.51|82
1581402600000|2020-02-11 06:30:00|365.76|365.51|365.81|365.61|365.91|365.76|365.76|365.51|67
1581402900000|2020-02-11 06:35:00|365.76|365.56|365.86|365.71|365.86|365.71|365.71|365.51|106
1581403200000|2020-02-11 06:40:00|365.81|365.66|365.91|365.76|365.96|365.81|365.81|365.61|55
1581403500000|2020-02-11 06:45:00|365.96|365.81|365.96|365.81|366.01|365.81|365.91|365.76|35
1581403800000|2020-02-11 06:50:00|366.01|365.86|366.16|366.01|366.16|366.01|366.01|365.86|65
1581404100000|2020-02-11 06:55:00|366.21|365.96|365.96|365.81|366.21|365.96|365.91|365.76|46
1581404400000|2020-02-11 07:00:00|365.91|365.76|365.71|365.56|365.96|365.76|365.66|365.51|135
1581404700000|2020-02-11 07:05:00|365.66|365.51|365.71|365.56|365.76|365.56|365.61|365.46|114
1581405000000|2020-02-11 07:10:00|365.66|365.51|365.46|365.31|365.66|365.51|365.46|365.31|142
1581405300000|2020-02-11 07:15:00|365.41|365.26|365.01|364.86|365.41|365.26|365.01|364.81|381
1581405600000|2020-02-11 07:20:00|364.96|364.81|364.91|364.76|365.16|365.01|364.91|364.76|171
1581405900000|2020-02-11 07:25:00|364.96|364.81|365.26|365.11|365.31|365.16|364.96|364.81|174
1581406200000|2020-02-11 07:30:00|365.31|365.16|365.31|365.16|365.41|365.21|365.26|365.11|78
1581406500000|2020-02-11 07:35:00|365.36|365.21|365.16|365.01|365.36|365.21|365.11|364.96|93
1581406800000|2020-02-11 07:40:00|365.21|365.06|365.46|365.31|365.51|365.36|365.16|365.01|95
1581407100000|2020-02-11 07:45:00|365.51|365.36|365.36|365.21|365.51|365.36|365.36|365.21|93
1581407400000|2020-02-11 07:50:00|365.31|365.16|365.41|365.21|365.46|365.31|365.31|365.16|96
1581407700000|2020-02-11 07:55:00|365.36|365.26|365.16|365.01|365.51|365.36|365.16|365.01|114
1581408000000|2020-02-11 08:00:00|365.21|364.96|365.26|365.11|365.31|365.16|365.06|364.91|210
1581408300000|2020-02-11 08:05:00|365.21|365.06|365.51|365.36|365.51|365.36|365.21|365.06|171
1581408600000|2020-02-11 08:10:00|365.46|365.31|365.61|365.46|365.66|365.51|365.46|365.31|77
1581408900000|2020-02-11 08:15:00|365.56|365.41|365.46|365.26|365.66|365.51|365.46|365.26|76
1581409200000|2020-02-11 08:20:00|365.41|365.31|365.36|365.21|365.46|365.31|365.31|365.16|100
1581409500000|2020-02-11 08:25:00|365.41|365.26|365.41|365.26|365.41|365.26|365.31|365.16|95
1581409800000|2020-02-11 08:30:00|365.36|365.21|365.31|365.16|365.41|365.26|365.21|365.06|112
1581410100000|2020-02-11 08:35:00|365.36|365.21|365.26|365.11|365.36|365.21|365.21|365.06|135
1581410400000|2020-02-11 08:40:00|365.21|365.06|365.06|364.91|365.26|365.06|365.06|364.86|179
1581410700000|2020-02-11 08:45:00|365.11|364.96|364.96|364.81|365.11|364.96|364.91|364.76|156
1581411000000|2020-02-11 08:50:00|365.01|364.86|365.26|365.11|365.26|365.11|364.96|364.81|181
1581411300000|2020-02-11 08:55:00|365.31|365.16|365.31|365.16|365.36|365.21|365.21|365.01|239
1581411600000|2020-02-11 09:00:00|365.36|365.21|365.01|364.81|365.36|365.21|364.86|364.71|433
1581411900000|2020-02-11 09:05:00|365.06|364.91|365.01|364.86|365.11|364.96|364.86|364.71|119
1581412200000|2020-02-11 09:10:00|365.11|364.91|365.11|364.91|365.16|364.96|364.96|364.81|51
1581412500000|2020-02-11 09:15:00|365.06|364.86|365.26|365.06|365.26|365.11|364.96|364.81|154
1581412800000|2020-02-11 09:20:00|365.21|365.01|365.26|364.96|365.26|365.01|365.21|364.96|0
1581413100000|2020-02-11 09:25:00|364.96|364.36|364.96|364.36|365.06|364.46|364.86|364.26|23
1581413400000|2020-02-11 09:30:00|365.06|364.46|364.76|364.16|365.06|364.46|364.76|364.16|0
1581413700000|2020-02-11 09:35:00|364.86|364.26|364.86|364.26|364.86|364.26|364.76|364.16|0
1581414300000|2020-02-11 09:45:00|364.76|364.16|364.86|364.26|364.86|364.26|364.76|364.16|0
1581414600000|2020-02-11 09:50:00|365.16|364.96|365.26|365.06|365.26|365.11|365.11|364.96|11
1581414900000|2020-02-11 09:55:00|365.21|365.01|365.26|365.06|365.26|365.06|365.16|365.01|7
1581415200000|2020-02-11 10:00:00|365.21|365.11|365.31|365.11|365.31|365.16|365.21|365.06|4
1581415500000|2020-02-11 10:05:00|365.26|365.06|365.21|365.06|365.31|365.16|365.21|365.06|13
1581415800000|2020-02-11 10:10:00|365.26|365.01|365.31|365.11|365.31|365.11|365.16|365.01|23
1581416100000|2020-02-11 10:15:00|365.26|365.16|365.36|365.16|365.36|365.16|365.26|365.06|3
1581416400000|2020-02-11 10:20:00|365.31|365.11|365.31|365.16|365.31|365.16|365.26|365.06|4
1581416700000|2020-02-11 10:25:00|365.26|365.11|365.31|365.16|365.31|365.16|365.26|365.06|1
1581417000000|2020-02-11 10:30:00|365.36|365.21|365.31|365.16|365.36|365.21|365.31|365.11|1
1581417300000|2020-02-11 10:35:00|365.36|365.21|365.36|365.16|365.36|365.21|365.36|365.16|3
1581417600000|2020-02-11 10:40:00|365.31|365.21|365.31|365.11|365.31|365.21|365.31|365.11|4
1581417900000|2020-02-11 10:45:00|365.26|365.16|365.36|365.21|365.36|365.21|365.26|365.11|12
1581418200000|2020-02-11 10:50:00|365.31|365.16|365.36|365.21|365.36|365.21|365.31|365.16|3
1581418500000|2020-02-11 10:55:00|365.41|365.26|365.41|365.21|365.41|365.26|365.41|365.21|9
1581418800000|2020-02-11 11:00:00|365.36|365.16|365.36|365.16|365.41|365.26|365.26|365.11|5
1581419100000|2020-02-11 11:05:00||365.21||365.16||365.21||365.16|1
1581419400000|2020-02-11 11:10:00|365.31|365.11|365.41|365.21|365.51|365.31|365.31|365.11|16
1581419700000|2020-02-11 11:15:00|365.36|365.26|365.41|365.21|365.41|365.26|365.36|365.21|0
1581420000000|2020-02-11 11:20:00|365.36|365.16|365.31|365.16|365.36|365.21|365.31|365.16|5
1581420300000|2020-02-11 11:25:00|365.26|365.11|365.31|365.11|365.31|365.11|365.26|365.11|3
1581420600000|2020-02-11 11:30:00|365.26|365.06|365.31|365.16|365.31|365.16|365.21|365.06|4
1581420900000|2020-02-11 11:35:00|365.36|365.11|365.31|365.11|365.36|365.11|365.31|365.11|2
1581421200000|2020-02-11 11:40:00|365.26|365.06|365.31|365.11|365.31|365.11|365.26|365.06|0
1581421500000|2020-02-11 11:45:00|365.36|365.16|365.36|365.21|365.36|365.21|365.36|365.11|15
1581421800000|2020-02-11 11:50:00|365.46|365.26|365.41|365.26|365.46|365.26|365.41|365.21|30
1581422100000|2020-02-11 11:55:00|365.36|365.21|365.36|365.16|365.41|365.26|365.31|365.16|34
1581422400000|2020-02-11 12:00:00|365.31|365.21|365.36|365.16|365.36|365.21|365.31|365.16|1
1581422700000|2020-02-11 12:05:00||365.21||365.16||365.21||365.16|7
1581423000000|2020-02-11 12:10:00|365.31|365.21|365.41|365.26|365.41|365.26|365.31|365.21|29
1581423300000|2020-02-11 12:15:00|365.36|365.21|365.36|365.16|365.36|365.21|365.26|365.06|57
1581423600000|2020-02-11 12:20:00|365.31|365.11|365.31|365.16|365.31|365.16|365.31|365.11|15
1581423900000|2020-02-11 12:25:00|365.26|365.11|365.31|365.11|365.36|365.16|365.26|365.06|44
1581424200000|2020-02-11 12:30:00|365.26|365.06|365.31|365.11|365.36|365.11|365.21|365.06|2
1581424500000|2020-02-11 12:35:00|365.26|365.06|365.21|365.06|365.26|365.11|365.21|365.06|3
1581424800000|2020-02-11 12:40:00|365.26|365.01|365.21|365.01|365.26|365.01|365.21|365.01|1
1581425100000|2020-02-11 12:45:00|365.26|365.06|365.31|365.06|365.31|365.11|365.26|365.06|0
1581425400000|2020-02-11 12:50:00|365.26||365.31||365.31||365.26||1
1581425700000|2020-02-11 12:55:00|365.26||365.26||365.26||365.26||0
1581426000000|2020-02-11 13:00:00|365.21|365.01|365.21|365.01|365.26|365.01|365.21|365.01|0
1581426300000|2020-02-11 13:05:00|365.26|365.06|365.31|365.06|365.31|365.06|365.21|365.01|4
1581426600000|2020-02-11 13:10:00|365.26|365.01|365.21|365.01|365.26|365.01|365.21|365.01|0
1581426900000|2020-02-11 13:15:00|365.26|365.06|365.31|365.06|365.31|365.11|365.26|365.06|0
1581427200000|2020-02-11 13:20:00|365.26|365.01|365.26|365.01|365.31|365.01|365.26|365.01|0
1581427500000|2020-02-11 13:25:00|365.21|365.06|365.31|365.06|365.31|365.06|365.21|365.06|1
1581427800000|2020-02-11 13:30:00|365.36|365.11|365.21|365.01|365.36|365.16|365.21|365.01|2
1581428100000|2020-02-11 13:35:00|365.16||365.21||365.21||365.16||2
1581428400000|2020-02-11 13:40:00|365.26|365.11|365.26|365.06|365.26|365.11|365.21|365.01|11
1581428700000|2020-02-11 13:45:00|365.31|365.11|365.31|365.11|365.36|365.16|365.31|365.11|9
1581429000000|2020-02-11 13:50:00|365.36|365.16|365.36|365.16|365.36|365.21|365.36|365.16|10
1581429300000|2020-02-11 13:55:00|365.41|365.21|365.51|365.31|365.51|365.31|365.41|365.21|10
1581429600000|2020-02-11 14:00:00|365.46|365.26|365.46|365.26|365.51|365.31|365.41|365.21|5
1581429900000|2020-02-11 14:05:00|365.41|365.21|365.36|365.16|365.41|365.21|365.36|365.16|1
1581430200000|2020-02-11 14:10:00|365.41|365.21|365.56|365.36|365.56|365.41|365.41|365.21|27
1581430500000|2020-02-11 14:15:00|365.61|365.41|365.66|365.46|365.66|365.46|365.56|365.36|7
1581430800000|2020-02-11 14:20:00|365.71|365.51|365.71|365.51|365.71|365.56|365.71|365.46|11
1581431100000|2020-02-11 14:25:00|365.76|365.56|365.81|365.61|365.81|365.61|365.76|365.51|7
1581431400000|2020-02-11 14:30:00|365.76|365.66|365.66|365.46|365.91|365.71|365.61|365.41|33
1581431700000|2020-02-11 14:35:00|365.61|365.51|365.71|365.46|365.71|365.56|365.56|365.36|28
1581432000000|2020-02-11 14:40:00|365.66|365.41|365.96|365.81|365.96|365.81|365.56|365.41|25
1581432300000|2020-02-11 14:45:00|366.01|365.76|366.06|365.86|366.06|365.91|365.96|365.76|8
1581432600000|2020-02-11 14:50:00|366.01|365.91|366.01|365.81|366.11|365.91|365.96|365.81|11
1581432900000|2020-02-11 14:55:00|366.06|365.86|365.96|365.76|366.11|365.91|365.96|365.76|15
1581433200000|2020-02-11 15:00:00|366.01|365.81|366.31|366.16|366.31|366.16|366.01|365.81|62
1581433500000|2020-02-11 15:05:00|366.36|366.21|366.41|366.21|366.41|366.26|366.31|366.11|20
1581433800000|2020-02-11 15:10:00|366.36|366.26|366.46|366.31|366.46|366.31|366.36|366.16|15
1581434100000|2020-02-11 15:15:00|366.51|366.26|366.41|366.21|366.51|366.31|366.41|366.21|39
1581434400000|2020-02-11 15:20:00|366.46|366.26|366.31|366.11|366.51|366.31|366.26|366.11|18
1581434700000|2020-02-11 15:25:00|366.26|366.16|366.36|366.16|366.36|366.21|366.26|366.11|22
1581435000000|2020-02-11 15:30:00|366.31|366.21|366.46|366.26|366.46|366.26|366.31|366.16|42
1581435300000|2020-02-11 15:35:00|366.41|366.21|366.31|366.11|366.51|366.36|366.11|365.91|180
1581435600000|2020-02-11 15:40:00|366.41|366.16|366.46|366.26|366.56|366.36|366.41|366.16|15
1581435900000|2020-02-11 15:45:00|366.41|366.21|366.26|366.11|366.46|366.26|366.26|366.01|5
1581436200000|2020-02-11 15:50:00|366.31|366.16|366.31|366.06|366.36|366.21|366.26|366.06|3
1581436500000|2020-02-11 15:55:00|366.26|366.11|366.26|366.06|366.26|366.11|366.26|366.01|0
1581436800000|2020-02-11 16:00:00|366.31|366.11|366.36|366.16|366.41|366.21|366.31|366.06|4
1581437100000|2020-02-11 16:05:00|366.31|366.11|366.31|366.11|366.41|366.21|366.31|366.06|11
1581437400000|2020-02-11 16:10:00|366.36|366.16|366.26|366.06|366.41|366.21|366.26|366.06|3
1581437700000|2020-02-11 16:15:00|366.21|366.01|366.31|366.11|366.31|366.16|366.16|365.96|7
1581438000000|2020-02-11 16:20:00|366.36|366.06|366.11|365.91|366.36|366.06|366.06|365.86|7
1581438300000|2020-02-11 16:25:00|366.16|365.96|366.11|365.91|366.16|365.96|366.11|365.86|5
1581438600000|2020-02-11 16:30:00|366.01|365.96|366.01|365.81|366.11|365.96|365.91|365.71|43
1581438900000|2020-02-11 16:35:00|365.96|365.76|365.91|365.66|366.11|365.86|365.86|365.61|27
1581439200000|2020-02-11 16:40:00|365.86|365.71|366.21|365.96|366.21|366.01|365.76|365.61|9
1581439500000|2020-02-11 16:45:00|366.16|365.91|366.26|366.01|366.26|366.06|366.11|365.91|3
1581439800000|2020-02-11 16:50:00|366.21|365.96|366.16|365.96|366.26|366.06|366.11|365.91|2
1581440100000|2020-02-11 16:55:00|366.21|366.01|365.81|365.51|366.26|366.01|365.76|365.51|34
1581440400000|2020-02-11 17:00:00|365.76|365.56|365.86|365.61|365.91|365.71|365.71|365.46|5
1581440700000|2020-02-11 17:05:00|365.81|365.66|365.86|365.66|365.91|365.71|365.76|365.61|3
1581441000000|2020-02-11 17:10:00|365.91|365.71|365.86|365.66|366.01|365.81|365.86|365.66|3
1581441300000|2020-02-11 17:15:00|365.91|365.71|366.06|365.86|366.06|365.86|365.91|365.66|3
1581441600000|2020-02-11 17:20:00|366.11|365.91|366.11|365.91|366.11|365.91|366.01|365.86|4
1581441900000|2020-02-11 17:25:00|366.16|365.96|366.11|365.91|366.16|365.96|366.11|365.91|0
1581442200000|2020-02-11 17:30:00|366.06|365.96|366.56|366.36|366.61|366.36|366.06|365.96|81
1581442500000|2020-02-11 17:35:00|366.51|366.31|366.66|366.41|366.66|366.46|366.51|366.26|86
1581442800000|2020-02-11 17:40:00|366.71|366.46|366.76|366.61|366.86|366.61|366.66|366.41|49
1581443100000|2020-02-11 17:45:00|366.86|366.51|366.76|366.56|366.86|366.66|366.61|366.36|119
1581443400000|2020-02-11 17:50:00|366.86|366.61|366.86|366.66|366.96|366.76|366.76|366.56|129
1581443700000|2020-02-11 17:55:00|366.96|366.71|367.01|366.86|367.16|366.91|366.91|366.66|114
1581444000000|2020-02-11 18:00:00|366.96|366.81|367.16|366.96|367.16|367.01|366.96|366.76|62
1581444300000|2020-02-11 18:05:00|367.11|366.91|367.26|367.11|367.26|367.11|367.11|366.91|75
1581444600000|2020-02-11 18:10:00|367.21|367.01|367.31|367.11|367.41|367.16|367.21|367.01|72
1581444900000|2020-02-11 18:15:00|367.26|367.16|367.36|367.16|367.41|367.21|367.26|367.11|111
1581445200000|2020-02-11 18:20:00|367.26|367.11|367.31|367.11|367.36|367.16|367.16|367.01|90
1581445500000|2020-02-11 18:25:00|367.36|367.16|367.56|367.36|367.61|367.41|367.36|367.11|115
1581445800000|2020-02-11 18:30:00|367.71|367.41|367.61|367.46|367.76|367.51|367.56|367.41|99
1581446100000|2020-02-11 18:35:00|367.56|367.41|367.51|367.31|367.56|367.41|367.46|367.26|85
1581446400000|2020-02-11 18:40:00|367.61|367.36|367.71|367.51|367.76|367.56|367.56|367.36|104
1581446700000|2020-02-11 18:45:00|367.66|367.46|367.66|367.41|367.71|367.56|367.61|367.41|105
1581447000000|2020-02-11 18:50:00|367.61|367.36|367.41|367.26|367.61|367.41|367.41|367.26|69
1581447300000|2020-02-11 18:55:00|367.36|367.21|367.46|367.26|367.46|367.31|367.36|367.21|25
1581447600000|2020-02-11 19:00:00|367.41|367.31|367.21|367.01|367.46|367.31|367.21|367.01|16
1581447900000|2020-02-11 19:05:00|367.26|367.06|367.06|366.86|367.26|367.06|367.06|366.86|19
1581448200000|2020-02-11 19:10:00|367.11|366.91|367.06|366.86|367.11|366.96|367.06|366.86|6
1581448500000|2020-02-11 19:15:00|367.01|366.81|367.01|366.81|367.11|366.96|366.96|366.81|8
1581448800000|2020-02-11 19:20:00|366.96|366.76|366.91|366.76|366.96|366.76|366.86|366.71|55
1581449100000|2020-02-11 19:25:00|366.96|366.71|367.06|366.86|367.06|366.91|366.91|366.71|27
1581449400000|2020-02-11 19:30:00|367.01|366.91|367.06|366.91|367.11|366.96|367.01|366.81|16
1581449700000|2020-02-11 19:35:00|367.01|366.86|367.01|366.86|367.06|366.91|367.01|366.81|34
1581450000000|2020-02-11 19:40:00|367.06|366.81|367.06|366.86|367.11|366.96|366.96|366.81|23
1581450300000|2020-02-11 19:45:00|367.01|366.81|367.01|366.81|367.06|366.86|367.01|366.81|2
1581450600000|2020-02-11 19:50:00|367.06|366.86|367.01|366.86|367.06|366.86|366.96|366.81|16
1581450900000|2020-02-11 19:55:00|366.96|366.81|366.86|366.66|367.01|366.81|366.81|366.66|49
1581451200000|2020-02-11 20:00:00|366.91|366.71|366.86|366.71|366.96|366.81|366.86|366.71|43
1581451500000|2020-02-11 20:05:00|366.91|366.76|366.86|366.61|366.96|366.81|366.81|366.61|40
1581451800000|2020-02-11 20:10:00|366.81|366.66|366.81|366.61|366.86|366.66|366.76|366.56|6
1581452100000|2020-02-11 20:15:00|366.86|366.71|366.86|366.71|366.91|366.76|366.86|366.66|115
1581452400000|2020-02-11 20:20:00|366.91|366.66|366.66|366.46|366.91|366.71|366.66|366.46|72
1581452700000|2020-02-11 20:25:00|366.61|366.41|366.56|366.36|366.71|366.56|366.56|366.36|23
1581453000000|2020-02-11 20:30:00|366.61|366.41|366.51|366.36|366.61|366.46|366.51|366.36|26
1581453300000|2020-02-11 20:35:00|366.56|366.41|366.56|366.36|366.61|366.41|366.51|366.36|6
1581453600000|2020-02-11 20:40:00|366.61|366.41|366.61|366.46|366.71|366.51|366.56|366.36|83
1581453900000|2020-02-11 20:45:00|366.51|366.36|366.56|366.41|366.61|366.46|366.51|366.31|116
1581454200000|2020-02-11 20:50:00|366.51|366.31|367.01|366.76|367.01|366.76|366.51|366.31|25
1581454500000|2020-02-11 20:55:00|366.96|366.86|367.01|366.76|367.01|366.86|366.76|366.51|60
1581454800000|2020-02-11 21:00:00|366.96|366.71|366.86|366.51|366.96|366.76|366.81|366.51|4
1581455100000|2020-02-11 21:05:00||366.56||366.66||366.66||366.51|0
1581455400000|2020-02-11 21:10:00|366.81|366.61|367.36|366.76|367.36|366.76|366.71|366.46|14
1581455700000|2020-02-11 21:15:00|367.26|366.66|367.26|366.66|367.26|366.66|367.26|366.66|0
1581456600000|2020-02-11 21:30:00|367.36|366.76|367.46|366.86|367.46|366.86|367.26|366.66|0
1581456900000|2020-02-11 21:35:00|367.36|366.76|367.46|366.86|367.46|366.86|367.36|366.76|0
1581457200000|2020-02-11 21:40:00|367.36|366.76|367.36|366.76|367.46|366.86|367.26|366.66|0
1581457500000|2020-02-11 21:45:00|367.26|366.66|367.36|366.76|367.36|366.76|367.26|366.66|0
1581457800000|2020-02-11 21:50:00|367.46|366.86|367.46|366.86|367.46|366.86|367.36|366.76|0
1581458400000|2020-02-11 22:00:00|367.36|366.76|367.36|366.76|367.36|366.76|367.36|366.76|0
1581459600000|2020-02-11 22:20:00|367.26|366.66|367.16|366.56|367.26|366.66|367.16|366.56|0
1581459900000|2020-02-11 22:25:00|367.26|366.66|367.16|366.56|367.26|366.66|367.16|366.56|0
1581460200000|2020-02-11 22:30:00|367.26|366.66|367.26|366.66|367.26|366.66|367.26|366.66|0
1581462000000|2020-02-11 23:00:00|367.36|366.76|367.36|366.76|367.46|366.86|367.26|366.66|0
1581462300000|2020-02-11 23:05:00|367.46|366.86|367.46|366.86|367.46|366.86|367.46|366.86|0
1581462600000|2020-02-11 23:10:00|367.36|366.76|367.46|366.86|367.46|366.86|367.36|366.76|0
1581464100000|2020-02-11 23:35:00|367.56|366.96|367.56|366.96|367.56|366.96|367.56|366.96|0
1581464700000|2020-02-11 23:45:00|367.46|366.86|367.46|366.86|367.46|366.86|367.36|366.76|0
1581465000000|2020-02-11 23:50:00|367.36|366.76|367.36|366.76|367.46|366.86|367.36|366.76|0
1581465300000|2020-02-11 23:55:00|367.46|366.86|367.36|366.76|367.46|366.86|367.36|366.76|0
1581465600000|2020-02-12 00:00:00|367.46|366.86|367.16|366.56|367.46|366.86|367.16|366.56|0
1581465900000|2020-02-12 00:05:00|367.06|366.46|367.26|366.66|367.36|366.76|367.06|366.46|0
1581466200000|2020-02-12 00:10:00|367.16|366.56|367.36|366.76|367.36|366.76|367.16|366.56|0
1581466500000|2020-02-12 00:15:00|367.26|366.66|367.26|366.66|367.36|366.76|367.26|366.66|0
1581466800000|2020-02-12 00:20:00|367.16|366.56|367.19|366.59|367.29|366.69|367.16|366.56|0
1581467100000|2020-02-12 00:25:00|367.29|366.69|366.89|366.29|367.29|366.69|366.89|366.29|0
1581467400000|2020-02-12 00:30:00|365.59|365.34|365.34|365.19|365.84|365.64|365.29|365.14|366
1581467700000|2020-02-12 00:35:00|365.29|365.14|365.19|365.04|365.44|365.29|365.14|364.99|256
1581468000000|2020-02-12 00:40:00|365.24|365.09|365.44|365.24|365.44|365.29|365.14|364.94|218
1581468300000|2020-02-12 00:45:00|365.39|365.29|365.19|365.04|365.64|365.49|365.19|365.04|259
1581468600000|2020-02-12 00:50:00|365.24|365.09|365.64|365.49|365.79|365.59|365.24|365.04|212
1581468900000|2020-02-12 00:55:00|365.69|365.54|365.59|365.39|365.69|365.54|365.39|365.24|312
1581469200000|2020-02-12 01:00:00|365.44|365.29|366.04|365.84|366.04|365.84|365.34|365.19|817
1581469500000|2020-02-12 01:05:00|365.99|365.89|365.64|365.44|366.24|366.04|365.54|365.34|575
1581469800000|2020-02-12 01:10:00|365.59|365.39|365.89|365.74|365.89|365.74|365.39|365.24|307
1581470100000|2020-02-12 01:15:00|365.84|365.69|365.84|365.69|365.89|365.74|365.59|365.39|449
1581470400000|2020-02-12 01:20:00|365.89|365.74|365.99|365.84|366.19|365.99|365.89|365.74|347
1581470700000|2020-02-12 01:25:00|365.94|365.79|365.39|365.19|365.99|365.84|365.29|365.14|277
1581471000000|2020-02-12 01:30:00|365.34|365.14|365.19|364.99|365.44|365.24|365.09|364.94|412
1581471300000|2020-02-12 01:35:00|365.14|365.04|365.39|365.24|365.39|365.24|364.99|364.79|293
1581471600000|2020-02-12 01:40:00|365.34|365.19|365.79|365.64|365.99|365.84|365.34|365.19|439
1581471900000|2020-02-12 01:45:00|365.84|365.69|365.99|365.84|366.04|365.89|365.79|365.64|255
1581472200000|2020-02-12 01:50:00|366.04|365.89|365.94|365.74|366.09|365.94|365.79|365.64|226
1581472500000|2020-02-12 01:55:00|365.89|365.79|366.69|366.54|366.74|366.59|365.84|365.69|523
1581472800000|2020-02-12 02:00:00|366.64|366.49|366.94|366.79|366.99|366.84|366.59|366.44|353
1581473100000|2020-02-12 02:05:00|366.99|366.84|366.89|366.74|367.14|366.99|366.89|366.74|344
1581473400000|2020-02-12 02:10:00|366.94|366.79|367.04|366.89|367.14|366.99|366.89|366.74|264
1581473700000|2020-02-12 02:15:00|367.09|366.94|367.04|366.89|367.29|367.14|367.04|366.89|273
1581474000000|2020-02-12 02:20:00|367.09|366.94|367.19|367.04|367.24|367.04|366.99|366.84|260
1581474300000|2020-02-12 02:25:00|367.24|367.09|367.34|367.19|367.54|367.39|367.19|367.04|340
1581474600000|2020-02-12 02:30:00|367.39|367.24|367.39|367.24|367.64|367.49|367.34|367.19|391
1581474900000|2020-02-12 02:35:00|367.44|367.29|367.59|367.44|367.79|367.59|367.44|367.24|312
1581475200000|2020-02-12 02:40:00|367.64|367.49|367.54|367.39|367.69|367.54|367.49|367.34|285
1581475500000|2020-02-12 02:45:00|367.59|367.44|367.74|367.59|367.89|367.74|367.54|367.39|295
1581475800000|2020-02-12 02:50:00|367.79|367.64|367.59|367.39|367.79|367.64|367.54|367.39|295
1581476100000|2020-02-12 02:55:00|367.64|367.44|367.79|367.64|367.89|367.74|367.64|367.39|302
1581476400000|2020-02-12 03:00:00|367.84|367.69|368.14|367.99|368.19|368.04|367.79|367.64|491
1581476700000|2020-02-12 03:05:00|368.19|368.04|368.24|368.04|368.24|368.09|368.09|367.89|405
1581477000000|2020-02-12 03:10:00|368.29|368.09|368.24|368.09|368.34|368.19|368.09|367.89|201
1581477300000|2020-02-12 03:15:00|368.29|368.14|368.69|368.54|368.74|368.59|368.29|368.14|345
1581477600000|2020-02-12 03:20:00|368.74|368.59|368.94|368.79|369.09|368.89|368.69|368.54|324
1581477900000|2020-02-12 03:25:00|368.99|368.84|369.04|368.89|369.24|369.09|368.94|368.79|288
1581478200000|2020-02-12 03:30:00|369.09|368.94|369.19|369.04|369.19|369.04|368.99|368.84|245
1581478500000|2020-02-12 03:35:00|369.24|369.09|369.34|369.19|369.39|369.24|369.19|369.04|246
1581478800000|2020-02-12 03:40:00|369.29|369.14|369.29|369.09|369.44|369.29|369.24|369.09|226
1581479100000|2020-02-12 03:45:00|369.34|369.14|369.54|369.39|369.59|369.39|369.24|369.09|280
1581479400000|2020-02-12 03:50:00|369.59|369.44|369.59|369.44|369.59|369.44|369.39|369.24|222
1581479700000|2020-02-12 03:55:00|369.54|369.39|369.39|369.24|369.54|369.39|369.34|369.19|242
1581480000000|2020-02-12 04:00:00|369.34|369.19|369.49|369.34|369.59|369.44|369.34|369.19|180
1581480300000|2020-02-12 04:05:00|369.54|369.39|369.59|369.44|369.64|369.49|369.44|369.29|218
1581480600000|2020-02-12 04:10:00|369.64|369.49|369.79|369.64|369.79|369.64|369.64|369.49|155
1581480900000|2020-02-12 04:15:00|369.84|369.69|369.89|369.74|369.99|369.84|369.79|369.64|354
1581481200000|2020-02-12 04:20:00|369.94|369.79|369.84|369.69|370.04|369.89|369.84|369.69|166
1581481500000|2020-02-12 04:25:00|369.94|369.74|370.09|369.94|370.14|369.99|369.89|369.74|127
1581481800000|2020-02-12 04:30:00|370.14|369.99|369.94|369.79|370.19|370.04|369.94|369.79|130
1581482100000|2020-02-12 04:35:00|369.99|369.84|370.09|369.94|370.14|369.99|369.99|369.84|150
1581482400000|2020-02-12 04:40:00|370.14|369.99|370.24|370.09|370.44|370.29|370.09|369.94|403
1581482700000|2020-02-12 04:45:00|370.29|370.14|370.34|370.19|370.39|370.24|370.24|370.09|179
1581483000000|2020-02-12 04:50:00|370.29|370.14|370.39|370.24|370.39|370.24|370.29|370.14|184
1581483300000|2020-02-12 04:55:00|370.44|370.29|370.59|370.39|370.74|370.59|370.44|370.29|534
1581483600000|2020-02-12 05:00:00|370.44|370.29|370.89|370.74|370.99|370.84|370.24|370.09|1172
1581483900000|2020-02-12 05:05:00|370.94|370.79|371.14|370.99|371.24|371.04|370.94|370.79|403
1581484200000|2020-02-12 05:10:00|371.19|371.04|370.99|370.84|371.24|371.09|370.94|370.79|445
1581484500000|2020-02-12 05:15:00|371.04|370.79|370.69|370.54|371.09|370.94|370.69|370.54|400
1581484800000|2020-02-12 05:20:00|370.74|370.59|371.04|370.89|371.09|370.94|370.69|370.54|345
1581485100000|2020-02-12 05:25:00|371.09|370.94|370.79|370.64|371.14|370.99|370.79|370.64|509
1581485400000|2020-02-12 05:30:00|370.74|370.59|370.89|370.69|371.04|370.89|370.69|370.54|286
1581485700000|2020-02-12 05:35:00|370.84|370.74|370.69|370.54|371.04|370.89|370.69|370.54|287
1581486000000|2020-02-12 05:40:00|370.74|370.59|370.84|370.69|370.89|370.74|370.64|370.49|319
1581486300000|2020-02-12 05:45:00|370.79|370.64|370.59|370.44|370.79|370.64|370.54|370.39|268
1581486600000|2020-02-12 05:50:00|370.54|370.39|370.54|370.39|370.79|370.59|370.49|370.34|370
1581486900000|2020-02-12 05:55:00|370.49|370.34|370.54|370.39|370.74|370.59|370.44|370.29|188
1581487200000|2020-02-12 06:00:00|370.59|370.44|370.64|370.49|370.89|370.74|370.54|370.39|254
1581487500000|2020-02-12 06:05:00|370.69|370.44|370.79|370.64|370.84|370.69|370.69|370.44|156
1581487800000|2020-02-12 06:10:00|370.84|370.69|370.64|370.49|370.89|370.74|370.64|370.49|214
1581488100000|2020-02-12 06:15:00|370.59|370.44|370.34|370.19|370.64|370.49|370.24|370.04|391
1581488400000|2020-02-12 06:20:00|370.39|370.24|370.19|370.04|370.39|370.24|370.19|370.04|208
1581488700000|2020-02-12 06:25:00|370.24|370.09|370.14|369.99|370.29|370.09|370.04|369.89|211
1581489000000|2020-02-12 06:30:00|370.09|369.94|369.84|369.69|370.14|369.99|369.79|369.59|295
1581489300000|2020-02-12 06:35:00|369.79|369.64|369.89|369.74|369.99|369.84|369.74|369.59|169
1581489600000|2020-02-12 06:40:00|369.94|369.79|370.04|369.89|370.09|369.94|369.94|369.79|200
1581489900000|2020-02-12 06:45:00|370.09|369.94|370.09|369.94|370.19|370.04|370.04|369.89|196
1581490200000|2020-02-12 06:50:00|370.04|369.89|370.14|369.94|370.14|369.99|369.79|369.64|208
1581490500000|2020-02-12 06:55:00|370.09|369.89|370.04|369.89|370.09|369.94|369.89|369.74|114
1581490800000|2020-02-12 07:00:00|370.09|369.94|370.19|370.04|370.29|370.14|370.04|369.89|219
1581491100000|2020-02-12 07:05:00|370.14|369.99|370.39|370.24|370.39|370.24|370.09|369.94|135
1581491400000|2020-02-12 07:10:00|370.44|370.19|370.39|370.24|370.44|370.29|370.29|370.14|157
1581491700000|2020-02-12 07:15:00|370.44|370.29|370.64|370.49|370.69|370.54|370.44|370.29|206
1581492000000|2020-02-12 07:20:00|370.69|370.54|370.49|370.34|370.74|370.59|370.49|370.34|195
1581492300000|2020-02-12 07:25:00|370.54|370.29|370.54|370.39|370.59|370.39|370.34|370.19|255
1581492600000|2020-02-12 07:30:00|370.49|370.34|370.54|370.39|370.59|370.44|370.39|370.24|219
1581492900000|2020-02-12 07:35:00|370.59|370.34|370.69|370.49|370.69|370.54|370.44|370.29|164
1581493200000|2020-02-12 07:40:00|370.74|370.54|370.89|370.74|370.94|370.79|370.69|370.54|223
1581493500000|2020-02-12 07:45:00|370.94|370.69|370.39|370.24|370.94|370.69|370.39|370.24|233
1581493800000|2020-02-12 07:50:00|370.44|370.29|370.34|370.19|370.54|370.39|370.34|370.19|128
1581494100000|2020-02-12 07:55:00|370.39|370.24|370.44|370.29|370.59|370.44|370.39|370.24|157
1581494400000|2020-02-12 08:00:00|370.49|370.34|370.54|370.39|370.54|370.39|370.44|370.29|153
1581494700000|2020-02-12 08:05:00|370.49|370.34|370.09|369.94|370.54|370.39|370.09|369.89|225
1581495000000|2020-02-12 08:10:00|370.14|369.99|370.19|370.04|370.19|370.04|369.99|369.84|212
1581495300000|2020-02-12 08:15:00|370.14|369.99|370.14|369.99|370.34|370.19|370.14|369.99|143
1581495600000|2020-02-12 08:20:00|370.09|369.94|370.39|370.24|370.44|370.29|370.09|369.94|235
1581495900000|2020-02-12 08:25:00|370.44|370.29|370.69|370.54|370.74|370.59|370.39|370.24|377
1581496200000|2020-02-12 08:30:00|370.74|370.49|370.84|370.69|370.89|370.74|370.59|370.44|428
1581496500000|2020-02-12 08:35:00|370.89|370.74|370.59|370.39|370.89|370.74|370.54|370.39|279
1581496800000|2020-02-12 08:40:00|370.54|370.44|370.74|370.59|370.79|370.64|370.54|370.39|207
1581497100000|2020-02-12 08:45:00|370.69|370.54|370.69|370.54|370.79|370.64|370.64|370.49|284
1581497400000|2020-02-12 08:50:00|370.64|370.49|370.74|370.54|370.74|370.59|370.59|370.44|266
1581497700000|2020-02-12 08:55:00|370.69|370.59|370.84|370.69|370.89|370.74|370.69|370.54|394
1581498000000|2020-02-12 09:00:00|370.94|370.79|370.74|370.54|371.09|370.94|370.64|370.49|699
1581498300000|2020-02-12 09:05:00|370.79|370.59|371.19|371.04|371.24|371.09|370.69|370.59|358
1581498600000|2020-02-12 09:10:00|371.14|370.99|371.14|370.99|371.29|371.14|370.99|370.84|140
1581498900000|2020-02-12 09:15:00|371.09|370.94|371.19|370.94|371.24|371.09|371.09|370.94|150
1581499200000|2020-02-12 09:20:00|371.14|370.99|371.14|370.89|371.14|370.99|371.14|370.89|0
1581499500000|2020-02-12 09:25:00|373.19|372.59|372.09|371.49|373.19|372.59|372.09|371.49|21
1581499800000|2020-02-12 09:30:00|372.19|371.59|372.09|371.49|372.19|371.59|372.09|371.49|0
1581500100000|2020-02-12 09:35:00|372.19|371.59|372.19|371.59|372.19|371.59|372.19|371.59|0
1581500400000|2020-02-12 09:40:00|372.29|371.69|372.29|371.69|372.29|371.69|372.19|371.59|0
1581500700000|2020-02-12 09:45:00|372.19|371.59|371.59|370.99|372.29|371.69|371.49|370.89|0
1581501000000|2020-02-12 09:50:00|371.04|370.84|371.14|370.89|371.14|370.94|370.99|370.84|27
1581501300000|2020-02-12 09:55:00|371.19|370.94|371.14|370.94|371.19|370.99|371.14|370.89|1
1581501600000|2020-02-12 10:00:00|371.19|370.99|371.09|370.94|371.19|370.99|371.09|370.94|14
1581501900000|2020-02-12 10:05:00|371.04|370.89|371.14|370.99|371.14|370.99|371.04|370.89|27
1581502200000|2020-02-12 10:10:00|371.09|370.94|371.09|370.94|371.09|370.94|371.04|370.89|11
1581502500000|2020-02-12 10:15:00|371.14|370.99|371.14|370.94|371.14|370.99|371.09|370.94|3
1581502800000|2020-02-12 10:20:00|371.09|370.89|371.09|370.89|371.14|370.94|371.09|370.89|2
1581503100000|2020-02-12 10:25:00|371.04|370.84|371.04|370.89|371.09|370.89|370.99|370.84|3
1581503400000|2020-02-12 10:30:00|371.09|370.94|371.04|370.89|371.14|370.94|371.04|370.89|28
1581503700000|2020-02-12 10:35:00|370.99|370.84|370.99|370.84|371.09|370.89|370.99|370.84|20
1581504000000|2020-02-12 10:40:00|371.04|370.89|371.04|370.84|371.04|370.89|371.04|370.84|14
1581504300000|2020-02-12 10:45:00|371.09|370.89|371.09|370.89|371.09|370.89|371.09|370.84|5
1581504600000|2020-02-12 10:50:00|370.99|370.84|371.09|370.84|371.09|370.84|370.99|370.84|10
1581504900000|2020-02-12 10:55:00||370.89||370.89||370.94||370.89|4
1581505200000|2020-02-12 11:00:00|371.04|370.84|371.09|370.89|371.09|370.89|371.04|370.84|2
1581505500000|2020-02-12 11:05:00|371.14|370.94|371.14|370.94|371.19|370.99|371.14|370.94|10
1581505800000|2020-02-12 11:10:00|371.09|370.89|371.09|370.89|371.09|370.89|371.04|370.89|1
1581506100000|2020-02-12 11:15:00|371.14|370.94|371.14|370.89|371.14|370.94|371.14|370.89|2
1581506400000|2020-02-12 11:20:00||370.94||370.94||370.94||370.89|0
1581506700000|2020-02-12 11:25:00|371.19|370.89|371.34|371.09|371.34|371.14|371.19|370.89|3
1581507000000|2020-02-12 11:30:00|371.39|371.14|371.39|371.24|371.49|371.29|371.39|371.14|18
1581507300000|2020-02-12 11:35:00|371.34|371.19|371.44|371.24|371.49|371.29|371.34|371.19|1
1581507600000|2020-02-12 11:40:00|371.49|371.29|371.44|371.24|371.49|371.29|371.39|371.24|4
1581507900000|2020-02-12 11:45:00|371.49||371.44||371.49||371.44||0
1581508200000|2020-02-12 11:50:00|371.49|371.29|371.49|371.29|371.49|371.34|371.39|371.24|27
1581508500000|2020-02-12 11:55:00|371.44||371.44||371.49||371.44||0
1581508800000|2020-02-12 12:00:00|371.49|371.34|371.49|371.29|371.54|371.34|371.49|371.29|3
1581509100000|2020-02-12 12:05:00|371.44|371.24|371.39|371.19|371.49|371.24|371.39|371.19|2
1581509400000|2020-02-12 12:10:00|371.34|371.14|371.39|371.19|371.39|371.24|371.34|371.14|0
1581509700000|2020-02-12 12:15:00|371.34||371.39||371.39||371.34||3
1581510000000|2020-02-12 12:20:00|371.34|371.24|371.34|371.19|371.34|371.24|371.34|371.19|0
1581510300000|2020-02-12 12:25:00|371.39|371.24|371.44|371.29|371.44|371.29|371.39|371.24|15
1581510600000|2020-02-12 12:30:00|371.49|371.44|371.54|371.39|371.64|371.44|371.49|371.29|106
1581510900000|2020-02-12 12:35:00|371.59|371.34|371.54|371.39|371.59|371.44|371.49|371.34|97
1581511200000|2020-02-12 12:40:00|371.59|371.44|371.69|371.49|371.69|371.54|371.59|371.39|67
1581511500000|2020-02-12 12:45:00|371.64|371.54|371.54|371.39|371.69|371.54|371.54|371.39|83
1581511800000|2020-02-12 12:50:00|371.59|371.44|371.69|371.49|371.69|371.54|371.59|371.44|44
1581512100000|2020-02-12 12:55:00|371.64|371.54|371.69|371.54|371.79|371.59|371.64|371.49|8
1581512400000|2020-02-12 13:00:00||371.49||371.49||371.54||371.49|3
1581512700000|2020-02-12 13:05:00|371.74|371.54|371.74|371.59|371.74|371.59|371.74|371.49|2
1581513000000|2020-02-12 13:10:00|371.79|371.64|371.84|371.64|371.84|371.69|371.79|371.64|26
1581513300000|2020-02-12 13:15:00|371.79|371.69|371.84|371.64|371.84|371.69|371.79|371.64|8
1581513600000|2020-02-12 13:20:00|371.79|371.59|371.84|371.69|371.84|371.69|371.79|371.59|4
1581513900000|2020-02-12 13:25:00|371.79|371.64|371.79|371.64|371.84|371.69|371.79|371.59|44
1581514200000|2020-02-12 13:30:00|371.84|371.69|371.84|371.69|371.84|371.69|371.79|371.69|14
1581514500000|2020-02-12 13:35:00|371.89|371.74|371.79|371.64|371.89|371.74|371.79|371.64|37
1581514800000|2020-02-12 13:40:00|371.84|371.69|371.84|371.64|371.84|371.69|371.79|371.64|12
1581515100000|2020-02-12 13:45:00|371.79|371.59|371.74|371.54|371.79|371.64|371.74|371.54|15
1581515400000|2020-02-12 13:50:00|371.79|371.59|371.84|371.69|371.84|371.69|371.79|371.54|5
1581515700000|2020-02-12 13:55:00|371.79|371.64|371.74|371.59|371.79|371.69|371.74|371.59|10
1581516000000|2020-02-12 14:00:00|371.79|371.64|371.89|371.69|371.89|371.69|371.79|371.59|13
1581516300000|2020-02-12 14:05:00|371.94|371.74|371.99|371.84|372.04|371.89|371.94|371.74|45
1581516600000|2020-02-12 14:10:00|372.04|371.89|371.99|371.79|372.04|371.89|371.94|371.79|38
1581516900000|2020-02-12 14:15:00|372.04|371.84|372.19|371.99|372.19|371.99|372.04|371.79|103
1581517200000|2020-02-12 14:20:00|372.09|371.94|372.24|372.04|372.24|372.04|371.99|371.84|114
1581517500000|2020-02-12 14:25:00|372.19|372.09|372.09|371.89|372.34|372.14|372.04|371.89|160
1581517800000|2020-02-12 14:30:00|372.04|371.94|372.29|372.09|372.29|372.14|372.04|371.89|214
1581518100000|2020-02-12 14:35:00|372.24|371.99|371.94|371.79|372.24|371.99|371.84|371.64|131
1581518400000|2020-02-12 14:40:00|371.99|371.84|371.94|371.74|372.09|371.89|371.79|371.64|171
1581518700000|2020-02-12 14:45:00|371.89|371.79|371.99|371.84|372.04|371.89|371.89|371.74|173
1581519000000|2020-02-12 14:50:00|371.94|371.79|371.84|371.69|371.99|371.79|371.74|371.59|177
1581519300000|2020-02-12 14:55:00|371.89|371.74|372.29|372.09|372.29|372.14|371.84|371.69|103
1581519600000|2020-02-12 15:00:00|372.34|372.19|371.89|371.74|372.39|372.24|371.89|371.69|63
1581519900000|2020-02-12 15:05:00|371.94|371.79|371.99|371.79|371.99|371.84|371.79|371.54|79
1581520200000|2020-02-12 15:10:00|371.94|371.84|372.29|372.09|372.34|372.14|371.94|371.74|121
1581520500000|2020-02-12 15:15:00|372.24|372.14|372.39|372.19|372.44|372.24|372.24|372.04|94
1581520800000|2020-02-12 15:20:00|372.44|372.24|372.34|372.14|372.44|372.24|372.14|371.99|40
1581521100000|2020-02-12 15:25:00|372.29|372.19|372.29|372.14|372.34|372.19|372.14|371.99|40
1581521400000|2020-02-12 15:30:00|372.24|372.09|372.29|372.14|372.44|372.29|372.24|372.09|36
1581521700000|2020-02-12 15:35:00|372.34|372.09|372.29|372.14|372.34|372.14|372.24|372.09|25
1581522000000|2020-02-12 15:40:00|372.24|372.09|372.34|372.14|372.34|372.19|372.19|372.04|92
1581522300000|2020-02-12 15:45:00|372.29|372.19|372.39|372.19|372.39|372.24|372.29|372.09|50
1581522600000|2020-02-12 15:50:00|372.34|372.24|372.49|372.29|372.49|372.34|372.34|372.19|18
1581522900000|2020-02-12 15:55:00|372.54|372.34|372.44|372.24|372.54|372.39|372.39|372.24|59
1581523200000|2020-02-12 16:00:00|372.49|372.29|372.59|372.39|372.59|372.44|372.49|372.24|31
1581523500000|2020-02-12 16:05:00|372.54|372.44|372.59|372.44|372.59|372.44|372.49|372.29|22
1581523800000|2020-02-12 16:10:00|372.64|372.39|372.64|372.49|372.64|372.49|372.54|372.39|37
1581524100000|2020-02-12 16:15:00|372.69|372.54|372.79|372.59|372.79|372.64|372.64|372.49|50
1581524400000|2020-02-12 16:20:00|372.89|372.74|373.04|372.84|373.09|372.89|372.89|372.69|117
1581524700000|2020-02-12 16:25:00|373.09|372.89|373.04|372.89|373.14|372.94|373.04|372.84|49
1581525000000|2020-02-12 16:30:00|373.09|372.84|373.14|372.94|373.14|372.94|372.99|372.84|65
1581525300000|2020-02-12 16:35:00|373.09|372.99|373.14|372.99|373.14|372.99|373.09|372.89|33
1581525600000|2020-02-12 16:40:00|373.09|372.94|373.04|372.89|373.09|372.94|373.04|372.89|90
1581525900000|2020-02-12 16:45:00|372.99|372.84|373.14|372.94|373.14|372.94|372.99|372.84|35
1581526200000|2020-02-12 16:50:00||372.99||372.99||372.99||372.94|15
1581526500000|2020-02-12 16:55:00|373.09|372.94|373.14|372.94|373.14|372.94|373.09|372.89|22
1581526800000|2020-02-12 17:00:00|373.19|372.99|373.29|373.09|373.34|373.19|373.19|372.99|173
1581527100000|2020-02-12 17:05:00|373.34|373.14|373.39|373.24|373.49|373.29|373.34|373.09|125
1581527400000|2020-02-12 17:10:00|373.34|373.19|373.39|373.19|373.44|373.24|373.29|373.09|235
1581527700000|2020-02-12 17:15:00|373.44|373.24|373.54|373.39|373.69|373.49|373.44|373.24|228
1581528000000|2020-02-12 17:20:00|373.59|373.34|373.59|373.39|373.59|373.44|373.49|373.34|72
1581528300000|2020-02-12 17:25:00|373.69|373.44|373.69|373.54|373.69|373.54|373.59|373.39|151
1581528600000|2020-02-12 17:30:00|373.79|373.49|373.79|373.59|373.84|373.64|373.59|373.44|151
1581528900000|2020-02-12 17:35:00|373.84|373.64|373.79|373.59|373.94|373.74|373.79|373.59|136
1581529200000|2020-02-12 17:40:00|373.74|373.64|373.89|373.74|373.89|373.74|373.69|373.54|117
1581529500000|2020-02-12 17:45:00|373.94|373.69|373.99|373.84|373.99|373.84|373.89|373.69|77
1581529800000|2020-02-12 17:50:00|374.04|373.79|373.99|373.74|374.04|373.84|373.89|373.74|127
1581530100000|2020-02-12 17:55:00|374.04|373.79|374.09|373.89|374.14|373.89|373.89|373.69|134
1581530400000|2020-02-12 18:00:00|374.04|373.94|374.14|373.94|374.14|373.94|374.04|373.84|99
1581530700000|2020-02-12 18:05:00|374.09|373.99|374.24|374.04|374.29|374.04|374.09|373.94|125
1581531000000|2020-02-12 18:10:00|374.29|374.09|374.24|374.04|374.34|374.09|374.14|373.99|158
1581531300000|2020-02-12 18:15:00|374.29|374.09|374.24|374.09|374.34|374.14|374.24|374.04|136
1581531600000|2020-02-12 18:20:00|374.19|374.04|374.24|374.09|374.34|374.14|374.19|373.99|92
1581531900000|2020-02-12 18:25:00|374.39|374.04|374.09|373.89|374.39|374.14|374.04|373.84|210
1581532200000|2020-02-12 18:30:00|374.04|373.94|374.04|373.84|374.14|373.99|374.04|373.84|162
1581532500000|2020-02-12 18:35:00|373.99|373.79|374.19|373.99|374.19|374.04|373.94|373.79|88
1581532800000|2020-02-12 18:40:00|374.14|374.04|374.39|374.19|374.39|374.19|374.14|373.94|189
1581533100000|2020-02-12 18:45:00|374.29|374.24|374.34|374.09|374.44|374.24|374.24|374.09|162
1581533400000|2020-02-12 18:50:00|374.44|374.14|374.24|373.99|374.59|374.34|374.24|373.99|173
1581533700000|2020-02-12 18:55:00|374.34|374.04|374.54|374.34|374.59|374.44|374.34|374.04|127
1581534000000|2020-02-12 19:00:00|374.59|374.39|374.64|374.49|374.69|374.49|374.54|374.34|119
1581534300000|2020-02-12 19:05:00|374.69|374.44|374.69|374.49|374.74|374.59|374.64|374.44|79
1581534600000|2020-02-12 19:10:00|374.74|374.54|374.74|374.59|374.79|374.64|374.64|374.44|163
1581534900000|2020-02-12 19:15:00|374.79|374.64|374.84|374.64|374.84|374.69|374.69|374.49|102
1581535200000|2020-02-12 19:20:00|374.89|374.69|374.94|374.74|374.94|374.79|374.89|374.64|116
1581535500000|2020-02-12 19:25:00|374.89|374.79|374.89|374.64|375.04|374.84|374.89|374.64|146
1581535800000|2020-02-12 19:30:00|374.99|374.69|374.99|374.79|375.04|374.84|374.84|374.69|151
1581536100000|2020-02-12 19:35:00|374.94|374.74|374.99|374.84|375.09|374.89|374.84|374.64|106
1581536400000|2020-02-12 19:40:00|374.94|374.79|375.09|374.89|375.09|374.94|374.94|374.74|122
1581536700000|2020-02-12 19:45:00|375.14|374.94|375.14|374.94|375.29|375.04|375.04|374.89|193
1581537000000|2020-02-12 19:50:00|375.19|374.99|375.24|375.04|375.24|375.04|375.19|374.99|63
1581537300000|2020-02-12 19:55:00|375.19|374.99|374.99|374.84|375.29|375.09|374.89|374.69|180
1581537600000|2020-02-12 20:00:00|375.04|374.89|375.09|374.84|375.09|374.94|374.99|374.79|139
1581537900000|2020-02-12 20:05:00|375.14|374.89|375.14|374.89|375.29|375.14|375.14|374.89|175
1581538200000|2020-02-12 20:10:00|375.09|374.84|375.09|374.94|375.09|374.94|374.99|374.79|76
1581538500000|2020-02-12 20:15:00|375.19|374.84|375.34|375.09|375.34|375.09|375.04|374.84|158
1581538800000|2020-02-12 20:20:00|375.49|375.14|375.29|375.09|375.49|375.24|375.24|375.04|160
1581539100000|2020-02-12 20:25:00|375.24|375.14|375.39|375.19|375.39|375.24|375.24|375.09|158
1581539400000|2020-02-12 20:30:00|375.34|375.14|375.44|375.29|375.44|375.29|375.19|374.99|90
1581539700000|2020-02-12 20:35:00|375.54|375.24|375.44|375.24|375.54|375.34|375.34|375.14|143
1581540000000|2020-02-12 20:40:00|375.49|375.29|375.54|375.29|375.64|375.49|375.44|375.29|134
1581540300000|2020-02-12 20:45:00|375.59|375.34|375.64|375.39|375.69|375.44|375.44|375.24|124
1581540600000|2020-02-12 20:50:00|375.59|375.44|375.49|375.34|375.64|375.49|375.39|375.19|99
1581540900000|2020-02-12 20:55:00|375.59|375.24|375.64|375.34|375.69|375.44|375.34|375.09|184
1581541200000|2020-02-12 21:00:00|375.69|375.39|375.44|375.19|375.69|375.44|375.39|375.19|55
1581541500000|2020-02-12 21:05:00|375.49|375.24|375.49|375.24|375.54|375.29|375.34|375.19|5
1581541800000|2020-02-12 21:10:00|375.44|375.29|375.79|375.19|375.79|375.29|375.44|375.19|4
1581542400000|2020-02-12 21:20:00|375.29|374.69|375.29|374.69|375.29|374.69|375.29|374.69|0
1581542700000|2020-02-12 21:25:00|375.19|374.59|375.29|374.69|375.29|374.69|375.19|374.59|0
1581543000000|2020-02-12 21:30:00|375.19|374.59|375.29|374.69|375.29|374.69|375.19|374.59|0
1581543300000|2020-02-12 21:35:00|375.19|374.59|375.29|374.69|375.29|374.69|375.19|374.59|0
1581543600000|2020-02-12 21:40:00|375.19|374.59|375.29|374.69|375.29|374.69|375.19|374.59|0
1581543900000|2020-02-12 21:45:00|375.39|374.79|375.29|374.69|375.39|374.79|375.29|374.69|0
1581544200000|2020-02-12 21:50:00|375.39|374.79|375.29|374.69|375.39|374.79|375.29|374.69|0
1581544500000|2020-02-12 21:55:00|375.39|374.79|375.19|374.59|375.39|374.79|375.19|374.59|0
1581544800000|2020-02-12 22:00:00|375.29|374.69|375.19|374.59|375.29|374.69|375.19|374.59|0
1581548400000|2020-02-12 23:00:00|375.29|374.69|375.29|374.69|375.39|374.79|375.19|374.59|0
1581548700000|2020-02-12 23:05:00|375.19|374.59|375.19|374.59|375.19|374.59|375.19|374.59|0
1581549000000|2020-02-12 23:10:00|375.29|374.69|375.29|374.69|375.29|374.69|375.29|374.69|0
1581549900000|2020-02-12 23:25:00|375.39|374.79|375.39|374.79|375.39|374.79|375.39|374.79|0
1581550200000|2020-02-12 23:30:00|375.29|374.69|375.19|374.59|375.39|374.79|375.19|374.59|0
1581550800000|2020-02-12 23:40:00|375.09|374.49|375.19|374.59|375.19|374.59|375.09|374.49|0
1581551100000|2020-02-12 23:45:00|375.09|374.49|374.29|373.69|375.19|374.59|374.19|373.59|0
1581551400000|2020-02-12 23:50:00|374.39|373.79|373.69|373.09|374.89|374.29|373.59|372.99|0
1581551700000|2020-02-12 23:55:00|373.59|372.99|373.59|372.99|373.99|373.39|373.29|372.69|0
1581552000000|2020-02-13 00:00:00|373.69|373.09|373.73|373.13|373.79|373.19|373.29|372.69|0
1581552300000|2020-02-13 00:05:00|373.83|373.23|374.03|373.43|374.13|373.53|373.73|373.13|0
1581552600000|2020-02-13 00:10:00|374.13|373.53|373.83|373.23|374.13|373.53|373.73|373.13|0
1581552900000|2020-02-13 00:15:00|374.03|373.43|373.93|373.33|374.03|373.43|373.83|373.23|0
1581553200000|2020-02-13 00:20:00|373.83|373.23|373.73|373.13|374.03|373.43|373.73|373.13|0
1581553500000|2020-02-13 00:25:00|373.63|373.03|373.13|372.53|373.73|373.13|373.13|372.53|0
1581553800000|2020-02-13 00:30:00|372.73|372.33|372.88|372.73|373.18|372.83|372.48|372.28|464
1581554100000|2020-02-13 00:35:00|372.93|372.78|372.78|372.63|373.18|373.03|372.73|372.53|189
1581554400000|2020-02-13 00:40:00|372.83|372.68|372.43|372.28|372.83|372.68|372.38|372.18|436
1581554700000|2020-02-13 00:45:00|372.38|372.23|372.48|372.33|372.68|372.53|372.28|372.13|324
1581555000000|2020-02-13 00:50:00|372.53|372.38|371.98|371.83|372.63|372.43|371.98|371.78|221
1581555300000|2020-02-13 00:55:00|372.03|371.88|371.73|371.58|372.23|372.08|371.73|371.58|306
1581555600000|2020-02-13 01:00:00|371.68|371.53|371.58|371.38|372.23|372.03|371.53|371.38|926
1581555900000|2020-02-13 01:05:00|371.63|371.43|371.73|371.58|371.88|371.73|371.23|371.03|714
1581556200000|2020-02-13 01:10:00|371.78|371.68|371.68|371.53|372.08|371.93|371.68|371.53|353
1581556500000|2020-02-13 01:15:00|371.63|371.48|371.48|371.33|371.68|371.48|371.28|371.13|363
1581556800000|2020-02-13 01:20:00|371.53|371.38|371.63|371.43|371.63|371.48|371.38|371.23|210
1581557100000|2020-02-13 01:25:00|371.68|371.48|371.23|371.08|371.88|371.73|371.23|371.03|714
1581557400000|2020-02-13 01:30:00|371.18|371.03|370.43|370.28|371.23|371.08|370.43|370.28|441
1581557700000|2020-02-13 01:35:00|370.48|370.33|371.23|371.03|371.33|371.13|370.43|370.28|706
1581558000000|2020-02-13 01:40:00|371.28|371.08|371.43|371.23|371.43|371.28|371.03|370.88|268
1581558300000|2020-02-13 01:45:00|371.48|371.28|371.48|371.33|371.78|371.63|371.33|371.18|340
1581558600000|2020-02-13 01:50:00|371.53|371.38|371.43|371.28|371.58|371.43|371.13|370.98|301
1581558900000|2020-02-13 01:55:00|371.48|371.33|371.33|371.18|371.68|371.53|371.33|371.18|219
1581559200000|2020-02-13 02:00:00|371.38|371.23|371.08|370.93|371.38|371.23|370.83|370.63|394
1581559500000|2020-02-13 02:05:00|371.13|370.98|371.28|371.13|371.38|371.23|371.08|370.88|192
1581559800000|2020-02-13 02:10:00|371.33|371.18|371.03|370.88|371.33|371.18|371.03|370.88|175
1581560100000|2020-02-13 02:15:00|370.98|370.83|370.93|370.73|371.18|370.98|370.88|370.68|129
1581560400000|2020-02-13 02:20:00|370.88|370.68|370.73|370.58|370.93|370.78|370.63|370.48|175
1581560700000|2020-02-13 02:25:00|370.78|370.63|370.73|370.58|370.88|370.68|370.58|370.43|330
1581561000000|2020-02-13 02:30:00|370.68|370.53|370.78|370.63|370.93|370.78|370.58|370.43|229
1581561300000|2020-02-13 02:35:00|370.83|370.58|370.78|370.63|370.98|370.78|370.68|370.53|205
1581561600000|2020-02-13 02:40:00|370.83|370.58|371.03|370.88|371.28|371.13|370.73|370.58|300
1581561900000|2020-02-13 02:45:00|371.08|370.98|370.93|370.78|371.23|371.03|370.93|370.73|198
1581562200000|2020-02-13 02:50:00|370.98|370.83|370.88|370.68|371.13|370.93|370.88|370.68|145
1581562500000|2020-02-13 02:55:00|370.83|370.63|370.68|370.53|370.93|370.73|370.63|370.48|229
1581562800000|2020-02-13 03:00:00|370.63|370.48|370.73|370.53|370.83|370.63|370.58|370.43|198
1581563100000|2020-02-13 03:05:00|370.68|370.48|370.38|370.23|370.68|370.48|370.38|370.23|232
1581563400000|2020-02-13 03:10:00|370.33|370.18|370.43|370.23|370.48|370.33|370.33|370.13|214
1581563700000|2020-02-13 03:15:00|370.38|370.28|370.38|370.23|370.58|370.43|370.38|370.23|144
1581564000000|2020-02-13 03:20:00|370.33|370.18|370.28|370.13|370.48|370.33|370.23|370.08|222
1581564300000|2020-02-13 03:25:00|370.23|370.08|369.88|369.68|370.23|370.08|369.83|369.63|321
1581564600000|2020-02-13 03:30:00|369.83|369.73|369.93|369.78|369.98|369.78|369.78|369.63|208
1581564900000|2020-02-13 03:35:00|369.98|369.83|369.88|369.73|370.03|369.88|369.73|369.58|110
1581565200000|2020-02-13 03:40:00|369.83|369.68|369.73|369.53|369.88|369.73|369.68|369.53|118
1581565500000|2020-02-13 03:45:00|369.78|369.58|369.68|369.53|369.83|369.68|369.68|369.48|89
1581565800000|2020-02-13 03:50:00|369.73|369.58|369.68|369.53|369.93|369.73|369.68|369.48|158
1581566100000|2020-02-13 03:55:00|369.63|369.48|369.78|369.63|369.83|369.68|369.63|369.48|114
1581566400000|2020-02-13 04:00:00|369.73|369.58|369.48|369.33|369.73|369.58|369.38|369.23|143
1581566700000|2020-02-13 04:05:00|369.43|369.28|369.33|369.18|369.48|369.33|369.33|369.18|116
1581567000000|2020-02-13 04:10:00|369.38|369.28|369.53|369.38|369.58|369.43|369.38|369.23|76
1581567300000|2020-02-13 04:15:00|369.48|369.33|369.38|369.18|369.48|369.38|369.28|369.13|140
1581567600000|2020-02-13 04:20:00|369.33|369.23|369.38|369.23|369.43|369.28|369.28|369.13|68
1581567900000|2020-02-13 04:25:00|369.33|369.18|369.13|368.98|369.38|369.23|369.13|368.93|117
1581568200000|2020-02-13 04:30:00|369.08|368.93|369.18|369.03|369.23|369.08|369.03|368.88|127
1581568500000|2020-02-13 04:35:00|369.13|368.98|369.33|369.18|369.33|369.18|369.08|368.93|84
1581568800000|2020-02-13 04:40:00|369.28|369.13|369.33|369.18|369.38|369.23|369.28|369.08|49
1581569100000|2020-02-13 04:45:00|369.28|369.13|369.28|369.08|369.33|369.18|369.23|369.08|75
1581569400000|2020-02-13 04:50:00|369.23|369.03|369.23|369.03|369.28|369.08|369.03|368.88|78
1581569700000|2020-02-13 04:55:00|369.28|369.18|369.18|369.03|369.43|369.23|369.18|369.03|145
1581570000000|2020-02-13 05:00:00|369.23|369.08|369.73|369.58|369.78|369.63|369.08|368.88|566
1581570300000|2020-02-13 05:05:00|369.68|369.53|369.63|369.48|369.83|369.63|369.58|369.43|229
1581570600000|2020-02-13 05:10:00|369.58|369.43|369.68|369.48|369.88|369.73|369.58|369.43|185
1581570900000|2020-02-13 05:15:00|369.63|369.53|369.48|369.33|369.68|369.53|369.48|369.33|111
1581571200000|2020-02-13 05:20:00|369.53|369.38|369.73|369.53|369.73|369.58|369.48|369.33|118
1581571500000|2020-02-13 05:25:00|369.68|369.58|369.68|369.53|369.83|369.63|369.53|369.38|158
1581571800000|2020-02-13 05:30:00|369.73|369.58|369.63|369.43|369.78|369.63|369.58|369.43|140
1581572100000|2020-02-13 05:35:00|369.58|369.48|369.68|369.53|369.88|369.73|369.58|369.43|159
1581572400000|2020-02-13 05:40:00|369.63|369.48|369.78|369.63|369.88|369.73|369.58|369.43|154
1581572700000|2020-02-13 05:45:00|369.83|369.68|369.78|369.63|369.83|369.68|369.63|369.48|66
1581573000000|2020-02-13 05:50:00|369.73|369.58|370.13|369.98|370.13|369.98|369.73|369.58|191
1581573300000|2020-02-13 05:55:00|370.18|370.03|370.03|369.88|370.33|370.18|369.83|369.68|233
1581573600000|2020-02-13 06:00:00|370.08|369.93|370.13|369.98|370.28|370.08|370.08|369.88|132
1581573900000|2020-02-13 06:05:00|370.08|369.93|369.78|369.63|370.08|369.98|369.78|369.63|69
1581574200000|2020-02-13 06:10:00|369.73|369.58|369.78|369.63|369.83|369.63|369.68|369.48|174
1581574500000|2020-02-13 06:15:00|369.73|369.58|369.63|369.48|369.88|369.68|369.58|369.43|135
1581574800000|2020-02-13 06:20:00|369.58|369.43|369.48|369.28|369.68|369.48|369.38|369.18|192
1581575100000|2020-02-13 06:25:00|369.43|369.33|369.58|369.43|369.78|369.58|369.43|369.28|131
1581575400000|2020-02-13 06:30:00|369.63|369.48|369.63|369.43|369.73|369.53|369.53|369.38|156
1581575700000|2020-02-13 06:35:00|369.58|369.48|369.43|369.23|369.63|369.48|369.33|369.18|116
1581576000000|2020-02-13 06:40:00|369.38|369.28|369.18|369.03|369.43|369.28|369.13|368.98|130
1581576300000|2020-02-13 06:45:00|369.23|369.08|369.28|369.13|369.38|369.23|369.18|369.03|101
1581576600000|2020-02-13 06:50:00|369.23|369.08|369.58|369.38|369.63|369.48|369.23|369.08|110
1581576900000|2020-02-13 06:55:00|369.53|369.43|369.53|369.33|369.73|369.58|369.38|369.23|119
1581577200000|2020-02-13 07:00:00|369.48|369.28|369.43|369.28|369.78|369.58|369.33|369.18|178
1581577500000|2020-02-13 07:05:00|369.38|369.23|369.38|369.23|369.48|369.33|369.33|369.18|80
1581577800000|2020-02-13 07:10:00|369.33|369.18|369.38|369.18|369.53|369.33|369.28|369.13|88
1581578100000|2020-02-13 07:15:00|369.33|369.23|369.38|369.18|369.53|369.33|369.33|369.18|123
1581578400000|2020-02-13 07:20:00|369.33|369.23|369.23|369.08|369.38|369.23|369.18|369.03|119
1581578700000|2020-02-13 07:25:00|369.28|369.03|369.23|369.08|369.28|369.08|369.18|369.03|64
1581579000000|2020-02-13 07:30:00|369.28|369.13|369.53|369.38|369.58|369.43|369.28|369.13|168
1581579300000|2020-02-13 07:35:00|369.48|369.33|369.33|369.18|369.53|369.33|369.33|369.18|100
1581579600000|2020-02-13 07:40:00|369.28|369.13|369.28|369.08|369.33|369.18|369.18|369.03|124
1581579900000|2020-02-13 07:45:00|369.23|369.13|369.23|369.08|369.38|369.18|369.23|369.03|140
1581580200000|2020-02-13 07:50:00|369.28|369.03|369.23|369.08|369.33|369.18|369.18|369.03|175
1581580500000|2020-02-13 07:55:00|369.28|369.13|369.18|369.03|369.28|369.13|369.08|368.88|173
1581580800000|2020-02-13 08:00:00|369.13|368.98|369.33|369.18|369.43|369.23|369.13|368.98|227
1581581100000|2020-02-13 08:05:00|369.38|369.23|369.53|369.38|369.58|369.43|369.33|369.18|197
1581581400000|2020-02-13 08:10:00|369.48|369.33|369.33|369.18|369.68|369.48|369.28|369.13|153
1581581700000|2020-02-13 08:15:00|369.38|369.23|369.38|369.18|369.48|369.33|369.28|369.08|110
1581582000000|2020-02-13 08:20:00|369.33|369.23|369.58|369.43|369.73|369.58|369.33|369.23|121
1581582300000|2020-02-13 08:25:00|369.53|369.38|369.58|369.38|369.73|369.58|369.53|369.38|162
1581582600000|2020-02-13 08:30:00|369.63|369.43|369.58|369.38|369.68|369.53|369.53|369.38|150
1581582900000|2020-02-13 08:35:00|369.63|369.43|369.48|369.33|369.68|369.53|369.43|369.28|163
1581583200000|2020-02-13 08:40:00|369.43|369.28|369.53|369.38|369.63|369.48|369.33|369.18|140
1581583500000|2020-02-13 08:45:00|369.48|369.33|369.78|369.63|369.78|369.63|369.48|369.33|149
1581583800000|2020-02-13 08:50:00|369.73|369.58|369.63|369.48|369.78|369.63|369.63|369.48|132
1581584100000|2020-02-13 08:55:00|369.68|369.53|369.48|369.33|369.68|369.53|369.43|369.28|239
1581584400000|2020-02-13 09:00:00|369.38|369.28|370.08|369.93|370.13|369.98|369.38|369.23|786
1581584700000|2020-02-13 09:05:00|369.93|369.78|369.58|369.43|370.08|369.93|369.58|369.43|285
1581585000000|2020-02-13 09:10:00|369.73|369.48|369.98|369.83|369.98|369.83|369.63|369.48|187
1581585300000|2020-02-13 09:15:00|369.93|369.68|369.68|369.43|369.93|369.78|369.53|369.33|167
1581585600000|2020-02-13 09:20:00|369.23|369.38|369.13|368.53|369.23|369.38|369.13|368.53|0
1581585900000|2020-02-13 09:25:00|369.03|368.43|369.03|368.43|369.13|368.53|369.03|368.43|2
1581586200000|2020-02-13 09:30:00|369.13|368.53|369.13|368.53|369.13|368.53|369.03|368.43|0
1581586800000|2020-02-13 09:40:00|369.03|368.43|369.23|368.63|369.23|368.63|369.03|368.43|0
1581587100000|2020-02-13 09:45:00|369.13|368.53|370.03|369.43|370.03|369.43|369.13|368.53|0
1581587400000|2020-02-13 09:50:00|369.78|369.53|369.28|369.03|369.78|369.53|369.03|368.88|37
1581587700000|2020-02-13 09:55:00|369.33|369.08|369.38|369.13|369.43|369.23|369.23|369.08|13
1581588000000|2020-02-13 10:00:00|369.28|369.08|369.18|368.98|369.28|369.08|369.03|368.83|27
1581588300000|2020-02-13 10:05:00|369.13|368.93|368.73|368.58|369.13|368.93|368.73|368.58|21
1581588600000|2020-02-13 10:10:00|368.68|368.48|369.03|368.83|369.08|368.88|368.33|368.13|67
1581588900000|2020-02-13 10:15:00|369.08|368.88|368.73|368.53|369.18|368.93|368.73|368.53|56
1581589200000|2020-02-13 10:20:00|368.78|368.48|368.98|368.73|368.98|368.73|368.78|368.48|9
1581589500000|2020-02-13 10:25:00|369.03|368.78|369.18|368.93|369.33|369.13|369.03|368.78|10
1581589800000|2020-02-13 10:30:00|369.13|368.88|369.28|369.03|369.28|369.03|369.08|368.83|5
1581590100000|2020-02-13 10:35:00|369.33|369.08|369.18|369.03|369.38|369.13|369.18|368.98|6
1581590400000|2020-02-13 10:40:00|369.13|368.98|369.03|368.78|369.13|368.98|368.98|368.78|5
1581590700000|2020-02-13 10:45:00|368.98|368.68|369.03|368.83|369.08|368.93|368.88|368.68|3
1581591000000|2020-02-13 10:50:00|368.98|368.88|369.13|368.88|369.18|368.98|368.98|368.83|2
1581591300000|2020-02-13 10:55:00|369.08|368.83|368.93|368.73|369.08|368.83|368.93|368.73|1
1581591600000|2020-02-13 11:00:00|368.88|368.78|368.83|368.63|368.98|368.78|368.78|368.58|12
1581591900000|2020-02-13 11:05:00|368.78|368.58|368.78|368.58|368.83|368.63|368.68|368.48|14
1581592200000|2020-02-13 11:10:00|368.73|368.53|368.38|368.23|368.73|368.53|368.38|368.23|60
1581592500000|2020-02-13 11:15:00|368.48|368.18|368.38|368.18|368.48|368.23|368.38|368.18|36
1581592800000|2020-02-13 11:20:00|368.33|368.23|368.18|367.98|368.38|368.23|368.18|367.93|64
1581593100000|2020-02-13 11:25:00|368.13|367.93|368.28|368.08|368.33|368.08|368.13|367.93|11
1581593400000|2020-02-13 11:30:00|368.23|368.03|368.23|368.03|368.28|368.13|368.18|367.98|12
1581593700000|2020-02-13 11:35:00|368.28|368.08|368.53|368.28|368.53|368.33|368.28|368.08|4
1581594000000|2020-02-13 11:40:00|368.58|368.33|368.58|368.33|368.58|368.38|368.48|368.28|7
1581594300000|2020-02-13 11:45:00|368.63|368.38|368.53|368.33|368.63|368.43|368.53|368.33|21
1581594600000|2020-02-13 11:50:00|368.58|368.38|368.53|368.33|368.58|368.43|368.48|368.33|40
1581594900000|2020-02-13 11:55:00|368.48|368.28|368.33|368.18|368.48|368.28|368.28|368.08|119
1581595200000|2020-02-13 12:00:00|368.38|368.23|368.53|368.28|368.53|368.33|368.28|368.13|59
1581595500000|2020-02-13 12:05:00|368.58|368.33|368.58|368.38|368.58|368.38|368.58|368.28|8
1581595800000|2020-02-13 12:10:00|368.53|368.33|368.43|368.23|368.53|368.33|368.38|368.23|18
1581596100000|2020-02-13 12:15:00|368.38|368.28|368.38|368.23|368.48|368.28|368.38|368.23|14
1581596400000|2020-02-13 12:20:00|368.43|368.28|368.08|367.93|368.48|368.33|368.08|367.93|114
1581596700000|2020-02-13 12:25:00|368.13|367.98|368.43|368.18|368.43|368.18|368.13|367.98|21
1581597000000|2020-02-13 12:30:00|368.48|368.23|368.53|368.33|368.53|368.33|368.48|368.18|3
1581597300000|2020-02-13 12:35:00|368.58|368.28|368.43|368.23|368.58|368.28|368.43|368.23|7
1581597600000|2020-02-13 12:40:00|368.38|368.18|368.33|368.13|368.43|368.28|368.28|368.13|43
1581597900000|2020-02-13 12:45:00|368.28|368.08|368.08|367.88|368.28|368.08|368.03|367.88|52
1581598200000|2020-02-13 12:50:00|368.13|367.93|368.18|368.03|368.23|368.08|368.08|367.93|43
1581598500000|2020-02-13 12:55:00|368.13|367.98|368.53|368.33|368.53|368.33|368.13|367.98|60
1581598800000|2020-02-13 13:00:00|368.48|368.38|368.63|368.48|368.73|368.48|368.48|368.33|71
1581599100000|2020-02-13 13:05:00|368.73|368.53|368.38|368.18|368.73|368.53|368.38|368.18|60
1581599400000|2020-02-13 13:10:00|368.33|368.23|368.38|368.23|368.43|368.23|368.33|368.18|49
1581599700000|2020-02-13 13:15:00|368.48|368.28|368.43|368.23|368.63|368.38|368.38|368.23|50
1581600000000|2020-02-13 13:20:00|368.38|368.28|368.43|368.28|368.53|368.33|368.38|368.23|42
1581600300000|2020-02-13 13:25:00|368.48|368.33|368.68|368.53|368.73|368.53|368.48|368.33|53
1581600600000|2020-02-13 13:30:00|368.73|368.48|368.43|368.28|368.73|368.48|368.38|368.23|37
1581600900000|2020-02-13 13:35:00|368.38|368.23|368.43|368.23|368.53|368.38|368.38|368.18|44
1581601200000|2020-02-13 13:40:00|368.38|368.18|368.48|368.33|368.58|368.38|368.33|368.13|48
1581601500000|2020-02-13 13:45:00|368.43|368.28|368.48|368.33|368.53|368.33|368.43|368.28|35
1581601800000|2020-02-13 13:50:00|368.53|368.38|368.68|368.48|368.73|368.58|368.53|368.38|62
1581602100000|2020-02-13 13:55:00|368.63|368.43|368.63|368.43|368.68|368.48|368.53|368.33|42
1581602400000|2020-02-13 14:00:00|368.58|368.48|368.63|368.43|368.68|368.53|368.58|368.43|4
1581602700000|2020-02-13 14:05:00|368.68|368.48|368.78|368.58|368.78|368.63|368.63|368.48|13
1581603000000|2020-02-13 14:10:00|368.73|368.63|368.68|368.48|368.73|368.63|368.63|368.43|6
1581603300000|2020-02-13 14:15:00|368.63|368.43|368.73|368.53|368.78|368.58|368.63|368.43|0
1581603600000|2020-02-13 14:20:00|368.68|368.58|368.68|368.43|368.73|368.58|368.63|368.43|11
1581603900000|2020-02-13 14:25:00|368.63|368.48|368.68|368.53|368.78|368.58|368.63|368.48|4
1581604200000|2020-02-13 14:30:00|368.73|368.58|369.53|369.28|369.53|369.33|368.73|368.53|103
1581604500000|2020-02-13 14:35:00|369.58|369.33|369.43|369.18|369.73|369.58|369.38|369.18|46
1581604800000|2020-02-13 14:40:00|369.38|369.23|369.38|369.18|369.48|369.28|369.28|369.08|3
1581605100000|2020-02-13 14:45:00|369.33|369.23|369.43|369.23|369.53|369.38|369.28|369.08|55
1581605400000|2020-02-13 14:50:00|369.48|369.28|369.63|369.48|369.63|369.48|369.43|369.23|11
1581605700000|2020-02-13 14:55:00|369.58|369.43|369.23|368.98|369.63|369.48|369.13|368.93|26
1581606000000|2020-02-13 15:00:00|369.18|369.03|368.73|368.48|369.23|369.03|368.63|368.48|35
1581606300000|2020-02-13 15:05:00|368.68|368.43|368.88|368.68|368.93|368.78|368.68|368.43|12
1581606600000|2020-02-13 15:10:00|368.93|368.73|368.93|368.73|368.93|368.78|368.88|368.68|33
1581606900000|2020-02-13 15:15:00|368.88|368.68|369.18|368.98|369.18|369.03|368.83|368.63|43
1581607200000|2020-02-13 15:20:00|369.13|368.93|369.08|368.88|369.28|369.03|368.98|368.78|38
1581607500000|2020-02-13 15:25:00|369.13|368.93|368.93|368.73|369.13|368.98|368.93|368.73|14
1581607800000|2020-02-13 15:30:00|368.98|368.68|368.93|368.73|368.98|368.83|368.78|368.53|22
1581608100000|2020-02-13 15:35:00|368.88|368.68|368.68|368.43|368.88|368.73|368.53|368.33|58
1581608400000|2020-02-13 15:40:00|368.73|368.48|368.83|368.68|368.88|368.73|368.73|368.43|10
1581608700000|2020-02-13 15:45:00|368.88|368.73|369.03|368.83|369.03|368.83|368.88|368.68|24
1581609000000|2020-02-13 15:50:00|369.08|368.88|369.08|368.93|369.08|368.93|369.03|368.83|3
1581609300000|2020-02-13 15:55:00|369.03|368.88|369.18|369.03|369.23|369.03|368.98|368.83|20
1581609600000|2020-02-13 16:00:00|369.13|368.98|369.33|369.13|369.33|369.13|369.13|368.98|20
1581609900000|2020-02-13 16:05:00|369.28|369.18|369.18|369.03|369.33|369.18|369.13|368.98|10
1581610200000|2020-02-13 16:10:00|369.23|369.08|369.23|369.03|369.28|369.13|369.18|369.03|13
1581610500000|2020-02-13 16:15:00|369.18|368.98|369.28|369.13|369.28|369.13|369.13|368.98|17
1581610800000|2020-02-13 16:20:00|369.33|369.18|369.53|369.33|369.53|369.38|369.33|369.13|31
1581611100000|2020-02-13 16:25:00|369.48|369.28|369.63|369.48|369.63|369.48|369.48|369.28|8
1581611400000|2020-02-13 16:30:00|369.68|369.53|369.73|369.53|369.73|369.58|369.63|369.43|28
1581611700000|2020-02-13 16:35:00|369.78|369.58|370.08|369.83|370.08|369.88|369.78|369.53|55
1581612000000|2020-02-13 16:40:00|370.13|369.88|370.03|369.83|370.13|369.98|370.03|369.83|7
1581612300000|2020-02-13 16:45:00|369.98|369.78|369.93|369.68|370.03|369.83|369.88|369.68|1
1581612600000|2020-02-13 16:50:00|369.88|369.73|369.88|369.63|369.98|369.78|369.83|369.63|5
1581612900000|2020-02-13 16:55:00|369.83|369.68|370.03|369.83|370.03|369.88|369.83|369.63|10
1581613200000|2020-02-13 17:00:00|370.08|369.88|370.18|369.98|370.18|370.03|370.08|369.83|11
1581613500000|2020-02-13 17:05:00|370.23|370.03|370.28|370.13|370.28|370.13|370.23|369.98|6
1581613800000|2020-02-13 17:10:00|370.23|370.08|370.23|370.08|370.33|370.13|370.23|370.03|17
1581614100000|2020-02-13 17:15:00|370.33|370.13|370.28|370.08|370.33|370.18|370.23|370.08|18
1581614400000|2020-02-13 17:20:00|370.23|370.03|370.28|370.08|370.28|370.08|370.18|369.98|2
1581614700000|2020-02-13 17:25:00|370.23|370.13|370.13|369.93|370.23|370.13|370.13|369.93|7
1581615000000|2020-02-13 17:30:00|370.18|369.98|370.18|369.93|370.18|370.03|370.13|369.93|11
1581615300000|2020-02-13 17:35:00|370.13|369.88|369.93|369.73|370.13|369.88|369.93|369.73|12
1581615600000|2020-02-13 17:40:00|369.98|369.78|369.98|369.83|370.03|369.83|369.93|369.78|2
1581615900000|2020-02-13 17:45:00|370.03|369.88|369.98|369.78|370.08|369.88|369.93|369.73|28
1581616200000|2020-02-13 17:50:00|370.03|369.83|369.98|369.78|370.03|369.88|369.98|369.78|4
1581616500000|2020-02-13 17:55:00|370.03|369.83|369.83|369.63|370.03|369.83|369.78|369.63|11
1581616800000|2020-02-13 18:00:00|369.93|369.68|369.88|369.63|369.93|369.73|369.83|369.63|0
1581617100000|2020-02-13 18:05:00|369.83|369.68|369.83|369.63|369.93|369.73|369.78|369.63|15
1581617400000|2020-02-13 18:10:00|369.78|369.68|369.73|369.53|369.83|369.68|369.73|369.53|9
1581617700000|2020-02-13 18:15:00|369.68|369.48|369.68|369.53|369.68|369.53|369.63|369.48|5
1581618000000|2020-02-13 18:20:00|369.73|369.48|369.73|369.48|369.78|369.58|369.73|369.48|10
1581618300000|2020-02-13 18:25:00|369.68|369.53|369.78|369.63|369.78|369.63|369.68|369.43|2
1581618600000|2020-02-13 18:30:00||369.58||369.63||369.63||369.58|4
1581618900000|2020-02-13 18:35:00||369.58||369.58||369.58||369.58|2
1581619200000|2020-02-13 18:40:00|369.83|369.63|369.58|369.43|369.83|369.63|369.58|369.43|93
1581619500000|2020-02-13 18:45:00|369.63|369.38|369.63|369.43|369.63|369.43|369.53|369.38|54
1581619800000|2020-02-13 18:50:00|369.58|369.38|369.53|369.28|369.58|369.38|369.48|369.28|20
1581620100000|2020-02-13 18:55:00|369.48|369.33|369.58|369.38|369.58|369.38|369.48|369.28|1
1581620400000|2020-02-13 19:00:00|369.63|369.33|369.73|369.48|369.73|369.53|369.58|369.33|0
1581620700000|2020-02-13 19:05:00|369.68|369.53|369.53|369.33|369.73|369.53|369.53|369.33|0
1581621000000|2020-02-13 19:10:00|369.48|369.28|369.58|369.38|369.58|369.38|369.48|369.28|2
1581621300000|2020-02-13 19:15:00|369.63|369.43|369.43|369.23|369.63|369.43|369.43|369.23|2
1581621600000|2020-02-13 19:20:00|369.53|369.28|369.43|369.23|369.53|369.33|369.43|369.23|6
1581621900000|2020-02-13 19:25:00|369.38|369.18|369.38|369.18|369.43|369.18|369.38|369.18|2
1581622200000|2020-02-13 19:30:00|369.43|369.23|369.48|369.28|369.48|369.28|369.38|369.18|0
1581622500000|2020-02-13 19:35:00|369.53|369.23|369.53|369.33|369.53|369.33|369.48|369.23|0
1581622800000|2020-02-13 19:40:00|369.48|369.23|369.48|369.28|369.53|369.28|369.43|369.23|5
1581623100000|2020-02-13 19:45:00|369.53|369.33|369.58|369.33|369.58|369.33|369.43|369.33|0
1581623400000|2020-02-13 19:50:00|369.63|369.38|369.63|369.43|369.63|369.43|369.63|369.38|0
1581623700000|2020-02-13 19:55:00|369.68|369.48|369.73|369.53|369.78|369.53|369.68|369.48|1
1581624000000|2020-02-13 20:00:00|369.78|369.58|369.68|369.43|369.93|369.73|369.48|369.28|26
1581624300000|2020-02-13 20:05:00|369.73|369.48|369.83|369.63|369.83|369.63|369.73|369.48|0
1581624600000|2020-02-13 20:10:00|369.88|369.68|369.63|369.43|369.88|369.68|369.63|369.43|4
1581624900000|2020-02-13 20:15:00|369.68|369.48|369.73|369.53|369.73|369.53|369.63|369.38|2
1581625200000|2020-02-13 20:20:00|369.68|369.48|369.78|369.58|369.78|369.58|369.68|369.48|0
1581625500000|2020-02-13 20:25:00|369.83|369.63|369.73|369.53|369.83|369.63|369.68|369.48|4
1581625800000|2020-02-13 20:30:00|369.68|369.48|369.63|369.43|369.73|369.53|369.53|369.33|11
1581626100000|2020-02-13 20:35:00|369.68|369.48|369.58|369.33|369.73|369.48|369.53|369.33|2
1581626400000|2020-02-13 20:40:00|369.53|369.38|369.48|369.23|369.53|369.38|369.38|369.18|19
1581626700000|2020-02-13 20:45:00|369.43|369.18|369.58|369.38|369.63|369.38|369.38|369.18|0
1581627000000|2020-02-13 20:50:00|369.73|369.43|369.38|369.23|369.73|369.53|369.33|369.08|48
1581627300000|2020-02-13 20:55:00|369.33|369.18|369.53|369.23|369.53|369.23|369.28|369.08|35
1581627600000|2020-02-13 21:00:00|369.58|369.28|369.73|369.43|369.73|369.48|369.53|369.28|0
1581627900000|2020-02-13 21:05:00|369.68|369.48|369.63|369.43|369.68|369.48|369.63|369.43|0
1581628200000|2020-02-13 21:10:00|369.68|369.38|370.03|369.43|370.13|369.53|369.68|369.38|7
1581628500000|2020-02-13 21:15:00|370.13|369.53|370.13|369.53|370.13|369.53|370.03|369.43|0
1581629400000|2020-02-13 21:30:00|370.23|369.63|370.13|369.53|370.23|369.63|370.13|369.53|0
1581629700000|2020-02-13 21:35:00|370.23|369.63|370.13|369.53|370.23|369.63|370.13|369.53|0
1581630000000|2020-02-13 21:40:00|370.03|369.43|370.03|369.43|370.13|369.53|369.93|369.33|0
1581630300000|2020-02-13 21:45:00|370.13|369.53|370.03|369.43|370.13|369.53|370.03|369.43|0
1581630600000|2020-02-13 21:50:00|370.13|369.53|370.13|369.53|370.13|369.53|370.03|369.43|0
1581630900000|2020-02-13 21:55:00|370.23|369.63|370.23|369.63|370.23|369.63|370.13|369.53|0
1581633000000|2020-02-13 22:30:00|370.13|369.53|370.23|369.63|370.23|369.63|370.13|369.53|0
1581633300000|2020-02-13 22:35:00|370.13|369.53|370.13|369.53|370.23|369.63|370.13|369.53|0
1581633600000|2020-02-13 22:40:00|370.23|369.63|370.23|369.63|370.23|369.63|370.23|369.63|0
1581634800000|2020-02-13 23:00:00|370.13|369.53|370.13|369.53|370.23|369.63|370.03|369.43|0
1581635400000|2020-02-13 23:10:00|370.03|369.43|369.93|369.33|370.03|369.43|369.93|369.33|0
1581635700000|2020-02-13 23:15:00|369.83|369.23|369.83|369.23|369.83|369.23|369.83|369.23|0
1581636000000|2020-02-13 23:20:00|369.93|369.33|369.93|369.33|369.93|369.33|369.83|369.23|0
1581636300000|2020-02-13 23:25:00|369.83|369.23|369.93|369.33|369.93|369.33|369.83|369.23|0
1581637200000|2020-02-13 23:40:00|369.83|369.23|369.73|369.13|369.83|369.23|369.53|368.93|0
1581637500000|2020-02-13 23:45:00|369.83|369.23|369.53|368.93|369.83|369.23|369.53|368.93|0
1581637800000|2020-02-13 23:50:00|369.63|369.03|369.53|368.93|369.63|369.03|369.53|368.93|0
1581638100000|2020-02-13 23:55:00|369.63|369.03|369.73|369.13|369.73|369.13|369.53|368.93|0
1581638400000|2020-02-14 00:00:00|369.83|369.23|369.73|369.13|369.83|369.23|369.73|369.13|0
1581638700000|2020-02-14 00:05:00|369.83|369.23|369.73|369.13|369.83|369.23|369.63|369.03|0
1581639000000|2020-02-14 00:10:00|369.63|369.03|369.73|369.13|369.73|369.13|369.63|369.03|0
1581639300000|2020-02-14 00:15:00|369.63|369.03|369.73|369.13|369.93|369.33|369.63|369.03|0
1581639600000|2020-02-14 00:20:00|369.83|369.23|369.74|369.14|369.83|369.23|369.73|369.13|0
1581639900000|2020-02-14 00:25:00|369.64|369.04|370.04|369.44|370.04|369.44|369.64|369.04|0
1581640200000|2020-02-14 00:30:00|369.24|368.84|369.04|368.89|369.54|369.34|369.04|368.84|173
1581640500000|2020-02-14 00:35:00|369.09|368.94|369.34|369.19|369.44|369.24|369.09|368.94|50
1581640800000|2020-02-14 00:40:00|369.39|369.14|369.14|368.99|369.39|369.14|369.14|368.94|53
1581641100000|2020-02-14 00:45:00|369.19|369.04|369.29|369.14|369.44|369.29|369.19|369.04|88
1581641400000|2020-02-14 00:50:00|369.34|369.19|369.39|369.24|369.44|369.29|369.29|369.14|57
1581641700000|2020-02-14 00:55:00|369.44|369.29|369.69|369.54|369.79|369.64|369.39|369.24|86
1581642000000|2020-02-14 01:00:00|369.64|369.49|368.99|368.84|369.64|369.49|368.74|368.59|542
1581642300000|2020-02-14 01:05:00|369.04|368.89|369.14|368.99|369.24|369.09|368.84|368.69|225
1581642600000|2020-02-14 01:10:00|369.19|368.94|369.14|368.94|369.39|369.19|369.14|368.94|107
1581642900000|2020-02-14 01:15:00|369.19|368.99|368.69|368.54|369.19|368.99|368.59|368.39|259
1581643200000|2020-02-14 01:20:00|368.64|368.49|369.29|369.09|369.34|369.19|368.64|368.49|83
1581643500000|2020-02-14 01:25:00|369.34|369.14|369.54|369.39|369.54|369.39|369.24|369.09|63
1581643800000|2020-02-14 01:30:00|369.49|369.34|369.79|369.64|369.89|369.69|369.39|369.24|173
1581644100000|2020-02-14 01:35:00|369.84|369.69|370.04|369.89|370.09|369.89|369.69|369.54|180
1581644400000|2020-02-14 01:40:00|370.09|369.94|369.94|369.79|370.14|369.94|369.79|369.64|162
1581644700000|2020-02-14 01:45:00|369.89|369.74|369.84|369.69|369.94|369.79|369.64|369.49|160
1581645000000|2020-02-14 01:50:00|369.89|369.74|369.94|369.79|370.09|369.94|369.79|369.59|174
1581645300000|2020-02-14 01:55:00|369.99|369.84|370.14|369.99|370.19|370.04|369.99|369.84|139
1581645600000|2020-02-14 02:00:00|370.09|369.94|369.89|369.74|370.14|369.99|369.79|369.64|145
1581645900000|2020-02-14 02:05:00|369.94|369.79|369.69|369.54|369.94|369.79|369.64|369.49|102
1581646200000|2020-02-14 02:10:00|369.64|369.49|369.59|369.44|369.79|369.64|369.54|369.39|130
1581646500000|2020-02-14 02:15:00|369.64|369.49|369.94|369.79|369.99|369.84|369.59|369.44|171
1581646800000|2020-02-14 02:20:00|369.89|369.74|370.09|369.89|370.14|369.99|369.89|369.74|107
1581647100000|2020-02-14 02:25:00|370.14|369.94|370.04|369.84|370.19|370.04|369.99|369.84|108
1581647400000|2020-02-14 02:30:00|369.99|369.89|370.14|369.99|370.14|369.99|369.94|369.79|87
1581647700000|2020-02-14 02:35:00|370.09|369.94|370.09|369.94|370.19|370.04|369.99|369.84|118
1581648000000|2020-02-14 02:40:00|370.14|369.99|370.19|370.04|370.19|370.04|370.04|369.89|111
1581648300000|2020-02-14 02:45:00|370.14|369.99|370.64|370.49|370.64|370.49|370.14|369.99|257
1581648600000|2020-02-14 02:50:00|370.69|370.54|370.99|370.84|370.99|370.84|370.64|370.44|289
1581648900000|2020-02-14 02:55:00|371.04|370.79|371.19|371.04|371.24|371.09|370.99|370.79|203
1581649200000|2020-02-14 03:00:00|371.24|371.09|371.54|371.39|371.59|371.44|371.19|371.04|281
1581649500000|2020-02-14 03:05:00|371.59|371.34|371.49|371.34|371.64|371.49|371.39|371.24|255
1581649800000|2020-02-14 03:10:00|371.34|371.29|370.99|370.84|371.34|371.29|370.99|370.84|209
1581650100000|2020-02-14 03:15:00|371.04|370.89|371.19|371.04|371.29|371.14|370.99|370.84|213
1581650400000|2020-02-14 03:20:00|371.24|371.09|371.54|371.39|371.59|371.39|371.19|370.99|207
1581650700000|2020-02-14 03:25:00|371.59|371.44|371.44|371.24|371.59|371.44|371.29|371.14|130
1581651000000|2020-02-14 03:30:00|371.49|371.29|371.24|371.09|371.49|371.34|371.19|371.04|163
1581651300000|2020-02-14 03:35:00|371.14|370.99|370.99|370.84|371.14|370.99|370.94|370.74|149
1581651600000|2020-02-14 03:40:00|371.04|370.89|370.49|370.34|371.04|370.89|370.49|370.29|172
1581651900000|2020-02-14 03:45:00|370.54|370.39|370.44|370.29|370.69|370.54|370.44|370.29|78
1581652200000|2020-02-14 03:50:00|370.39|370.19|370.29|370.14|370.49|370.34|370.29|370.09|112
1581652500000|2020-02-14 03:55:00|370.34|370.19|370.39|370.24|370.39|370.24|370.19|370.04|110
1581652800000|2020-02-14 04:00:00|370.29|370.19|369.94|369.79|370.29|370.19|369.89|369.74|133
1581653100000|2020-02-14 04:05:00|369.89|369.74|369.99|369.84|369.99|369.84|369.89|369.74|46
1581653400000|2020-02-14 04:10:00|370.04|369.89|370.19|370.04|370.19|370.04|370.04|369.89|62
1581653700000|2020-02-14 04:15:00|370.14|369.99|370.09|369.94|370.19|369.99|369.99|369.84|47
1581654000000|2020-02-14 04:20:00|370.14|369.89|370.04|369.89|370.14|369.99|369.94|369.79|25
1581654300000|2020-02-14 04:25:00|370.09|369.94|370.09|369.89|370.14|369.99|370.04|369.89|55
1581654600000|2020-02-14 04:30:00|370.04|369.94|369.94|369.79|370.04|369.94|369.94|369.74|73
1581654900000|2020-02-14 04:35:00|369.99|369.84|369.94|369.79|370.14|369.99|369.94|369.79|44
1581655200000|2020-02-14 04:40:00|369.99|369.84|370.29|370.14|370.29|370.14|369.99|369.84|63
1581655500000|2020-02-14 04:45:00|||||||||8
1581655800000|2020-02-14 04:50:00|370.24|370.09|370.29|370.14|370.29|370.14|370.24|370.04|79
1581656100000|2020-02-14 04:55:00|370.24|370.09|370.29|370.09|370.34|370.19|370.24|370.09|58
1581656400000|2020-02-14 05:00:00|370.19|370.04|370.29|370.09|370.34|370.19|370.14|369.99|136
1581656700000|2020-02-14 05:05:00|370.24|370.14|370.24|370.09|370.29|370.14|370.24|370.09|47
1581657000000|2020-02-14 05:10:00|370.19|370.04|370.04|369.89|370.29|370.09|369.89|369.74|172
1581657300000|2020-02-14 05:15:00|370.09|369.94|369.84|369.69|370.09|369.94|369.79|369.64|97
1581657600000|2020-02-14 05:20:00|369.79|369.64|369.79|369.64|369.89|369.69|369.74|369.54|69
1581657900000|2020-02-14 05:25:00|369.74|369.59|369.69|369.54|369.94|369.79|369.69|369.54|126
1581658200000|2020-02-14 05:30:00|369.64|369.49|369.64|369.49|369.74|369.59|369.59|369.44|80
1581658500000|2020-02-14 05:35:00|369.59|369.44|369.69|369.54|369.74|369.59|369.49|369.34|57
1581658800000|2020-02-14 05:40:00|369.74|369.59|369.79|369.59|369.84|369.64|369.74|369.54|35
1581659100000|2020-02-14 05:45:00|369.74|369.64|369.79|369.64|369.84|369.64|369.69|369.49|41
1581659400000|2020-02-14 05:50:00|369.74|369.59|369.84|369.69|369.89|369.74|369.74|369.59|93
1581659700000|2020-02-14 05:55:00|369.79|369.64|369.79|369.64|369.79|369.64|369.64|369.49|56
1581660000000|2020-02-14 06:00:00|369.84|369.69|369.69|369.54|369.99|369.84|369.69|369.54|114
1581660300000|2020-02-14 06:05:00|369.74|369.59|369.74|369.59|369.84|369.69|369.69|369.49|150
1581660600000|2020-02-14 06:10:00|369.69|369.54|369.74|369.59|369.94|369.79|369.69|369.54|88
1581660900000|2020-02-14 06:15:00|369.69|369.54|369.89|369.74|369.94|369.79|369.69|369.54|57
1581661200000|2020-02-14 06:20:00|369.94|369.79|369.84|369.69|370.04|369.84|369.74|369.59|53
1581661500000|2020-02-14 06:25:00|369.79|369.64|369.64|369.49|369.84|369.69|369.64|369.49|94
1581661800000|2020-02-14 06:30:00|369.69|369.54|369.69|369.54|369.69|369.54|369.59|369.44|90
1581662100000|2020-02-14 06:35:00|369.74|369.59|369.84|369.69|369.94|369.79|369.74|369.59|74
1581662400000|2020-02-14 06:40:00|369.79|369.64|369.84|369.64|369.94|369.74|369.74|369.59|88
1581662700000|2020-02-14 06:45:00|369.89|369.69|369.99|369.84|370.09|369.94|369.84|369.69|45
1581663000000|2020-02-14 06:50:00|370.04|369.89|370.14|369.94|370.14|369.94|370.04|369.89|74
1581663300000|2020-02-14 06:55:00|370.09|369.99|369.84|369.69|370.09|369.99|369.79|369.64|67
1581663600000|2020-02-14 07:00:00|369.79|369.64|369.54|369.39|369.84|369.64|369.54|369.39|175
1581663900000|2020-02-14 07:05:00|369.49|369.34|369.49|369.29|369.64|369.44|369.39|369.24|118
1581664200000|2020-02-14 07:10:00|369.44|369.34|369.54|369.39|369.54|369.39|369.44|369.29|42
1581664500000|2020-02-14 07:15:00|369.49|369.34|369.89|369.74|369.99|369.79|369.44|369.29|130
1581664800000|2020-02-14 07:20:00|369.94|369.79|369.69|369.54|369.94|369.79|369.69|369.54|45
1581665100000|2020-02-14 07:25:00|369.64|369.49|369.64|369.49|369.69|369.54|369.64|369.49|39
1581665400000|2020-02-14 07:30:00|369.69|369.54|369.69|369.54|369.79|369.64|369.64|369.49|87
1581665700000|2020-02-14 07:35:00|369.64|369.49|369.64|369.44|369.69|369.54|369.54|369.39|54
1581666000000|2020-02-14 07:40:00|369.59|369.49|369.64|369.44|369.64|369.49|369.59|369.39|54
1581666300000|2020-02-14 07:45:00|369.59|369.39|369.59|369.44|369.69|369.54|369.59|369.39|55
1581666600000|2020-02-14 07:50:00|369.64|369.49|369.64|369.49|369.69|369.54|369.64|369.44|48
1581666900000|2020-02-14 07:55:00|369.59|369.44|369.79|369.64|369.79|369.64|369.59|369.44|60
1581667200000|2020-02-14 08:00:00|369.74|369.59|369.54|369.39|369.84|369.64|369.49|369.34|128
1581667500000|2020-02-14 08:05:00|369.59|369.44|369.54|369.34|369.64|369.49|369.49|369.34|55
1581667800000|2020-02-14 08:10:00|369.49|369.39|369.49|369.34|369.49|369.39|369.29|369.14|62
1581668100000|2020-02-14 08:15:00|369.54|369.39|369.49|369.34|369.69|369.49|369.49|369.34|50
1581668400000|2020-02-14 08:20:00|369.44|369.29|369.59|369.44|369.64|369.44|369.39|369.24|55
1581668700000|2020-02-14 08:25:00|369.64|369.49|369.54|369.39|369.69|369.49|369.49|369.34|54
1581669000000|2020-02-14 08:30:00|369.59|369.44|369.49|369.34|369.69|369.54|369.49|369.34|53
1581669300000|2020-02-14 08:35:00|369.44|369.29|369.54|369.39|369.54|369.39|369.39|369.24|148
1581669600000|2020-02-14 08:40:00|369.49|369.34|369.74|369.59|369.79|369.64|369.44|369.29|131
1581669900000|2020-02-14 08:45:00|369.79|369.64|369.94|369.79|369.94|369.79|369.79|369.64|171
1581670200000|2020-02-14 08:50:00|369.89|369.74|369.79|369.64|369.94|369.79|369.79|369.64|131
1581670500000|2020-02-14 08:55:00|369.74|369.59|369.89|369.69|369.89|369.69|369.69|369.54|170
1581670800000|2020-02-14 09:00:00|369.94|369.79|369.84|369.64|369.99|369.84|369.59|369.44|465
1581671100000|2020-02-14 09:05:00|369.79|369.59|369.44|369.24|369.79|369.59|369.34|369.19|172
1581671400000|2020-02-14 09:10:00|369.49|369.14|369.49|369.24|369.49|369.34|369.34|369.14|56
1581671700000|2020-02-14 09:15:00|369.44|369.29|369.69|369.39|369.69|369.49|369.44|369.29|40
1581672000000|2020-02-14 09:20:00|369.64||369.64||369.64||369.64||0
1581672300000|2020-02-14 09:25:00|370.54|369.94|370.14|369.54|370.54|369.94|370.14|369.54|40
1581672600000|2020-02-14 09:30:00|370.04|369.44|370.04|369.44|370.04|369.44|370.04|369.44|0
1581672900000|2020-02-14 09:35:00|370.14|369.54|370.14|369.54|370.14|369.54|370.04|369.44|0
1581673200000|2020-02-14 09:40:00|370.24|369.64|370.24|369.64|370.24|369.64|370.14|369.54|0
1581673500000|2020-02-14 09:45:00|370.14|369.54|370.24|369.64|370.24|369.64|370.14|369.54|0
1581673800000|2020-02-14 09:50:00|369.89|369.69|369.99|369.79|369.99|369.79|369.79|369.64|23
1581674100000|2020-02-14 09:55:00|369.94|369.74|369.74|369.59|369.99|369.74|369.74|369.59|18
1581674400000|2020-02-14 10:00:00|369.69|369.54|369.69|369.49|369.79|369.54|369.59|369.44|25
1581674700000|2020-02-14 10:05:00|369.74|369.54|369.84|369.64|369.84|369.64|369.74|369.49|3
1581675000000|2020-02-14 10:10:00|369.89|369.69|369.94|369.74|369.94|369.74|369.89|369.64|3
1581675300000|2020-02-14 10:15:00|369.89|369.69|369.89|369.69|369.89|369.69|369.89|369.69|1
1581675600000|2020-02-14 10:20:00|369.84|369.64|369.79|369.64|369.89|369.69|369.79|369.64|5
1581675900000|2020-02-14 10:25:00|369.84|369.59|369.84|369.64|369.84|369.64|369.74|369.59|4
1581676500000|2020-02-14 10:35:00|369.79|369.74|369.89|369.74|369.94|369.74|369.79|369.69|15
1581676800000|2020-02-14 10:40:00|369.84|369.69|369.89|369.69|369.89|369.74|369.84|369.64|6
1581677100000|2020-02-14 10:45:00|369.94|369.74|369.89|369.69|369.94|369.79|369.89|369.69|8
1581677400000|2020-02-14 10:50:00|369.84||369.89||369.89||369.84||2
1581677700000|2020-02-14 10:55:00|369.79|369.64|369.89|369.69|369.89|369.69|369.79|369.64|8
1581678000000|2020-02-14 11:00:00|369.84||369.84||369.84||369.84||3
1581678300000|2020-02-14 11:05:00|369.89|369.64|369.84|369.64|369.89|369.69|369.84|369.64|9
1581678600000|2020-02-14 11:10:00|369.79|369.59|369.79|369.59|369.84|369.59|369.79|369.59|5
1581678900000|2020-02-14 11:15:00|369.74|369.64|369.84|369.64|369.84|369.64|369.74|369.64|3
1581679200000|2020-02-14 11:20:00|369.89|369.69|369.89|369.69|369.89|369.69|369.79|369.64|8
1581679500000|2020-02-14 11:25:00|369.84|369.74|369.84|369.69|369.94|369.79|369.84|369.64|13
1581679800000|2020-02-14 11:30:00|369.89|369.74|369.94|369.79|369.94|369.79|369.89|369.69|29
1581680100000|2020-02-14 11:35:00|369.99|369.74|370.04|369.79|370.04|369.89|369.99|369.74|34
1581680400000|2020-02-14 11:40:00|369.99||369.94||369.99||369.94||1
1581680700000|2020-02-14 11:45:00|369.89|369.74|369.89|369.69|369.89|369.74|369.84|369.69|12
1581681000000|2020-02-14 11:50:00|369.84|369.64|369.79|369.59|369.84|369.64|369.79|369.59|5
1581681300000|2020-02-14 11:55:00|369.84|369.64|369.94|369.79|369.94|369.79|369.84|369.64|14
1581681600000|2020-02-14 12:00:00|369.99|369.84|369.99|369.84|369.99|369.84|369.99|369.79|10
1581681900000|2020-02-14 12:05:00|369.94|369.79|369.94|369.69|369.94|369.84|369.94|369.69|6
1581682200000|2020-02-14 12:10:00|369.89|369.79|369.94|369.79|369.99|369.79|369.89|369.79|2
1581682500000|2020-02-14 12:15:00|369.99|369.84|369.99|369.79|369.99|369.84|369.99|369.79|9
1581682800000|2020-02-14 12:20:00|369.94|369.84|369.94|369.79|369.94|369.84|369.94|369.79|0
1581683100000|2020-02-14 12:25:00|369.99|369.84|369.99|369.79|369.99|369.84|369.94|369.79|4
1581683400000|2020-02-14 12:30:00||369.84||369.79||369.84||369.79|4
1581683700000|2020-02-14 12:35:00|370.04|369.84|370.04|369.84|370.04|369.89|370.04|369.79|1
1581684000000|2020-02-14 12:40:00|369.99|369.79|370.04|369.84|370.04|369.89|369.99|369.79|1
1581684300000|2020-02-14 12:45:00|370.09|369.89|370.09|369.94|370.09|369.94|370.09|369.89|26
1581684600000|2020-02-14 12:50:00|370.14|369.99|370.14|369.94|370.14|369.99|370.14|369.94|14
1581684900000|2020-02-14 12:55:00|370.19|369.99|370.14|369.94|370.19|369.99|370.14|369.94|6
1581685200000|2020-02-14 13:00:00|370.19|369.99|370.09|369.94|370.19|369.99|370.09|369.94|0
1581685500000|2020-02-14 13:05:00|370.14||370.14||370.14||370.09||8
1581685800000|2020-02-14 13:10:00|370.09|369.99|370.09|369.94|370.19|369.99|370.09|369.94|8
1581686100000|2020-02-14 13:15:00|370.14|369.89|370.14|369.94|370.14|369.94|370.14|369.89|4
1581686400000|2020-02-14 13:20:00|370.19|369.99|370.14|369.94|370.19|369.99|370.14|369.94|0
1581686700000|2020-02-14 13:25:00|370.19|369.99|370.19|369.99|370.24|369.99|370.14|369.94|3
1581687000000|2020-02-14 13:30:00|370.14|369.94|370.04|369.84|370.24|369.99|370.04|369.84|33
1581687300000|2020-02-14 13:35:00|370.09|369.89|369.94|369.74|370.09|369.89|369.89|369.69|11
1581687600000|2020-02-14 13:40:00|369.99|369.69|369.94|369.74|369.99|369.79|369.94|369.69|0
1581687900000|2020-02-14 13:45:00|369.89|369.69|369.79|369.59|369.89|369.69|369.64|369.49|7
1581688200000|2020-02-14 13:50:00|369.84|369.54|369.89|369.69|369.89|369.74|369.84|369.54|6
1581688500000|2020-02-14 13:55:00|369.84|369.74|369.84|369.64|369.89|369.74|369.84|369.64|5
1581688800000|2020-02-14 14:00:00|369.79|369.59|369.89|369.69|369.89|369.74|369.79|369.59|4
1581689100000|2020-02-14 14:05:00|369.94|369.74|369.94|369.74|369.94|369.79|369.94|369.74|6
1581689400000|2020-02-14 14:10:00|369.89|369.69|369.84|369.59|369.89|369.69|369.84|369.59|3
1581689700000|2020-02-14 14:15:00|369.79|369.54|369.84|369.64|369.84|369.64|369.79|369.54|5
1581690000000|2020-02-14 14:20:00|369.89|369.69|369.89|369.69|369.89|369.74|369.84|369.64|2
1581690300000|2020-02-14 14:25:00|369.84|369.64|369.84|369.64|369.84|369.69|369.74|369.59|10
1581690600000|2020-02-14 14:30:00|369.89|369.69|369.84|369.64|369.94|369.74|369.64|369.49|11
1581690900000|2020-02-14 14:35:00|369.79|369.59|369.49|369.24|369.79|369.59|369.39|369.19|13
1581691200000|2020-02-14 14:40:00|369.44|369.29|369.44|369.19|369.54|369.34|369.34|369.19|8
1581691500000|2020-02-14 14:45:00|369.49|369.24|369.39|369.24|369.54|369.34|369.39|369.24|2
1581691800000|2020-02-14 14:50:00|369.34|369.19|369.34|369.09|369.39|369.19|369.19|369.04|14
1581692100000|2020-02-14 14:55:00|369.29|369.04|369.29|369.14|369.39|369.19|369.19|369.04|16
1581692400000|2020-02-14 15:00:00|369.24|369.09|369.44|369.24|369.54|369.29|369.24|369.09|34
1581692700000|2020-02-14 15:05:00|369.39|369.19|369.44|369.29|369.44|369.29|369.34|369.19|17
1581693000000|2020-02-14 15:10:00|369.39|369.24|369.29|369.09|369.44|369.24|369.24|369.09|35
1581693300000|2020-02-14 15:15:00|369.24|369.14|369.39|369.19|369.39|369.24|369.24|369.09|9
1581693600000|2020-02-14 15:20:00|369.34|369.24|369.29|369.14|369.39|369.24|369.29|369.14|9
1581693900000|2020-02-14 15:25:00|369.24|369.09|369.34|369.14|369.34|369.14|369.24|369.09|12
1581694200000|2020-02-14 15:30:00|369.29|369.09|369.24|369.04|369.34|369.09|369.19|368.99|8
1581694500000|2020-02-14 15:35:00|369.29|369.09|369.19|368.94|369.29|369.14|369.09|368.94|19
1581694800000|2020-02-14 15:40:00|369.24|368.99|369.09|368.89|369.24|368.99|369.09|368.89|3
1581695100000|2020-02-14 15:45:00|369.04|368.84|369.24|368.99|369.29|369.04|369.04|368.79|13
1581695400000|2020-02-14 15:50:00|369.19|369.04|369.24|369.04|369.39|369.19|369.19|368.99|25
1581695700000|2020-02-14 15:55:00|369.19|369.09|369.24|369.09|369.29|369.09|369.19|368.99|13
1581696000000|2020-02-14 16:00:00|369.29|369.14|369.34|369.14|369.49|369.29|369.24|369.04|46
1581696300000|2020-02-14 16:05:00|369.29|369.09|369.19|368.99|369.34|369.14|369.09|368.94|9
1581696600000|2020-02-14 16:10:00|369.14|368.94|369.19|368.99|369.24|369.09|369.14|368.94|10
1581696900000|2020-02-14 16:15:00|369.24|369.04|369.24|369.04|369.34|369.14|369.19|369.04|10
1581697200000|2020-02-14 16:20:00|369.19|368.99|369.29|369.09|369.29|369.09|369.19|368.99|6
1581697500000|2020-02-14 16:25:00|369.24|369.04|369.29|369.09|369.29|369.09|369.19|368.99|2
1581697800000|2020-02-14 16:30:00|369.24|369.14|369.19|368.99|369.29|369.14|369.19|368.99|6
1581698100000|2020-02-14 16:35:00|369.24|369.04|369.19|369.04|369.34|369.14|369.19|369.04|14
1581698400000|2020-02-14 16:40:00|369.14|368.99|369.24|368.99|369.29|369.09|369.14|368.99|4
1581698700000|2020-02-14 16:45:00|369.19|369.04|369.14|368.94|369.34|369.14|369.14|368.94|3
1581699000000|2020-02-14 16:50:00|369.09|368.89|369.14|368.89|369.19|368.99|369.09|368.89|1
1581699300000|2020-02-14 16:55:00|369.09|368.94|369.14|368.94|369.19|368.99|369.09|368.94|0
1581699600000|2020-02-14 17:00:00|369.09||369.14||369.14||369.09||0
1581699900000|2020-02-14 17:05:00|369.09|368.89|369.04|368.84|369.09|368.89|368.99|368.84|7
1581700200000|2020-02-14 17:10:00|368.99|368.89|369.04|368.89|369.09|368.89|368.99|368.89|1
1581700500000|2020-02-14 17:15:00|368.99|368.84|368.94|368.79|368.99|368.84|368.94|368.79|6
1581700800000|2020-02-14 17:20:00|368.89|368.74|368.79|368.59|368.89|368.74|368.74|368.59|11
1581701100000|2020-02-14 17:25:00|368.84|368.69|368.79|368.59|368.89|368.69|368.79|368.59|10
1581701400000|2020-02-14 17:30:00|368.74|368.64|368.89|368.69|368.89|368.74|368.74|368.59|12
1581701700000|2020-02-14 17:35:00|368.84|368.64|368.94|368.74|368.94|368.74|368.79|368.59|3
1581702000000|2020-02-14 17:40:00|368.99|368.79|368.94|368.79|368.99|368.79|368.94|368.79|1
1581702300000|2020-02-14 17:45:00|368.99|368.84|369.04|368.89|369.04|368.89|368.99|368.84|39
1581702600000|2020-02-14 17:50:00|369.09|368.94|369.14|368.94|369.14|368.94|369.09|368.84|57
1581702900000|2020-02-14 17:55:00|369.09|368.99|369.14|368.99|369.14|368.99|369.09|368.84|56
1581703200000|2020-02-14 18:00:00|369.24|368.94|369.19|368.99|369.24|369.04|369.14|368.94|43
1581703500000|2020-02-14 18:05:00|369.14|369.04|368.94|368.79|369.14|369.04|368.89|368.74|22
1581703800000|2020-02-14 18:10:00|368.89|368.74|368.89|368.74|368.94|368.79|368.89|368.69|26
1581704100000|2020-02-14 18:15:00|368.84|368.69|368.69|368.49|368.84|368.69|368.69|368.49|24
1581704400000|2020-02-14 18:20:00|368.64|368.54|368.84|368.69|368.84|368.69|368.64|368.54|25
1581704700000|2020-02-14 18:25:00|368.79|368.64|368.74|368.54|368.84|368.69|368.74|368.54|40
1581705000000|2020-02-14 18:30:00|368.69|368.49|368.74|368.54|368.74|368.54|368.64|368.44|27
1581705300000|2020-02-14 18:35:00|368.69|368.59|368.64|368.44|368.74|368.59|368.59|368.44|24
1581705600000|2020-02-14 18:40:00|368.59|368.39|368.54|368.34|368.59|368.39|368.44|368.29|17
1581705900000|2020-02-14 18:45:00|368.49|368.29|368.39|368.24|368.49|368.29|368.39|368.24|9
1581706200000|2020-02-14 18:50:00|368.44|368.19|368.39|368.19|368.44|368.19|368.34|368.19|11
1581706500000|2020-02-14 18:55:00|368.34|368.14|368.29|368.14|368.39|368.14|368.29|368.14|3
1581706800000|2020-02-14 19:00:00|368.34|368.19|368.44|368.24|368.44|368.24|368.34|368.19|3
1581707100000|2020-02-14 19:05:00|368.39|368.19|368.44|368.24|368.44|368.29|368.34|368.14|6
1581707400000|2020-02-14 19:10:00|368.39|368.29|368.34|368.14|368.44|368.29|368.34|368.14|3
1581707700000|2020-02-14 19:15:00|368.29|368.09|368.04|367.89|368.34|368.09|367.99|367.84|22
1581708000000|2020-02-14 19:20:00|368.09|367.94|368.24|368.09|368.24|368.09|368.09|367.89|4
1581708300000|2020-02-14 19:25:00|368.29|368.14|368.49|368.29|368.49|368.29|368.29|368.09|9
1581708600000|2020-02-14 19:30:00|368.44|368.19|368.54|368.34|368.59|368.39|368.39|368.19|6
1581708900000|2020-02-14 19:35:00|368.59|368.39|368.69|368.49|368.69|368.49|368.59|368.39|1
1581709200000|2020-02-14 19:40:00|368.64|368.44|368.59|368.34|368.64|368.44|368.54|368.34|0
1581709500000|2020-02-14 19:45:00|368.54|368.29|368.54|368.34|368.59|368.39|368.49|368.29|1
1581709800000|2020-02-14 19:50:00|368.49|368.29|368.49|368.29|368.54|368.34|368.44|368.24|10
1581710100000|2020-02-14 19:55:00|368.54|368.34|368.59|368.39|368.59|368.39|368.44|368.29|5
1581710400000|2020-02-14 20:00:00|368.64|368.44|368.54|368.34|368.64|368.44|368.54|368.34|2
1581710700000|2020-02-14 20:05:00|368.59|368.39|368.59|368.39|368.59|368.39|368.54|368.34|0
1581711000000|2020-02-14 20:10:00|368.64|368.44|368.49|368.29|368.69|368.44|368.39|368.19|15
1581711300000|2020-02-14 20:15:00|368.44|368.34|368.49|368.29|368.54|368.34|368.44|368.29|3
1581711600000|2020-02-14 20:20:00|368.54|368.34|368.59|368.39|368.59|368.44|368.54|368.29|4
1581711900000|2020-02-14 20:25:00|368.64|368.34|368.59|368.39|368.64|368.44|368.59|368.34|1
1581712200000|2020-02-14 20:30:00|368.64|368.44|368.64|368.44|368.64|368.49|368.64|368.39|3
1581712500000|2020-02-14 20:35:00|368.69|368.49|368.79|368.59|368.79|368.59|368.69|368.49|16
1581712800000|2020-02-14 20:40:00|368.74|368.54|368.74|368.54|368.84|368.59|368.69|368.44|13
1581713100000|2020-02-14 20:45:00|368.84|368.59|368.79|368.59|368.94|368.64|368.69|368.39|11
1581713400000|2020-02-14 20:50:00|368.84|368.64|368.84|368.64|368.94|368.69|368.74|368.54|12
1581713700000|2020-02-14 20:55:00|368.79|368.54|368.84|368.64|368.84|368.69|368.74|368.49|16
1581714000000|2020-02-14 21:00:00|368.94|368.59|369.04|368.79|369.04|368.89|368.94|368.59|28
1581714300000|2020-02-14 21:05:00|368.99|368.84|368.99|368.69|369.14|368.89|368.99|368.69|1
1581714600000|2020-02-14 21:10:00|368.94|368.29|369.24|368.64|369.34|368.74|368.94|368.29|15
1581715800000|2020-02-14 21:30:00|369.34|368.74|369.24|368.64|369.34|368.74|369.24|368.64|0
1581716100000|2020-02-14 21:35:00|369.34|368.74|369.34|368.74|369.34|368.74|369.24|368.64|0
1581716400000|2020-02-14 21:40:00|369.24|368.64|369.34|368.74|369.34|368.74|369.24|368.64|0
1581717300000|2020-02-14 21:55:00|369.14|368.54|369.24|368.64|369.24|368.64|369.14|368.54|0
1581894000000|2020-02-16 23:00:00|369.94|369.34|369.94|369.34|369.94|369.34|369.84|369.24|0
1581894300000|2020-02-16 23:05:00|369.84|369.24|369.84|369.24|369.94|369.34|369.84|369.24|0
1581894600000|2020-02-16 23:10:00|369.74|369.14|369.84|369.24|369.84|369.24|369.74|369.14|0
1581894900000|2020-02-16 23:15:00|369.94|369.34|369.94|369.34|369.94|369.34|369.84|369.24|0
1581895200000|2020-02-16 23:20:00|369.84|369.24|369.84|369.24|369.84|369.24|369.74|369.14|0
1581895500000|2020-02-16 23:25:00|369.94|369.34|369.94|369.34|370.04|369.44|369.84|369.24|0
1581896100000|2020-02-16 23:35:00|369.84|369.24|370.04|369.44|370.04|369.44|369.84|369.24|0
1581896400000|2020-02-16 23:40:00|369.94|369.34|369.94|369.34|370.04|369.44|369.94|369.34|0
1581896700000|2020-02-16 23:45:00|370.04|369.44|370.04|369.44|370.04|369.44|369.94|369.34|0
1581897000000|2020-02-16 23:50:00|369.94|369.34|369.94|369.34|370.04|369.44|369.94|369.34|0
1581897300000|2020-02-16 23:55:00|369.84|369.24|369.94|369.34|369.94|369.34|369.84|369.24|0
1581897600000|2020-02-17 00:00:00|369.84|369.24|369.84|369.24|369.94|369.34|369.84|369.24|0
1581897900000|2020-02-17 00:05:00|369.74|369.14|369.74|369.14|369.84|369.24|369.64|369.04|0
1581898200000|2020-02-17 00:10:00|369.64|369.04|369.54|368.94|369.64|369.04|369.54|368.94|0
1581898500000|2020-02-17 00:15:00|369.64|369.04|369.54|368.94|369.64|369.04|369.54|368.94|0
1581898800000|2020-02-17 00:20:00|369.44|368.84|369.41|368.81|369.54|368.94|369.41|368.81|0
1581899100000|2020-02-17 00:25:00|369.51|368.91|369.51|368.91|369.51|368.91|369.41|368.81|0
1581899400000|2020-02-17 00:30:00|369.06|368.81|369.16|369.01|369.26|369.06|368.61|368.41|205
1581899700000|2020-02-17 00:35:00|369.21|369.06|369.46|369.26|369.46|369.31|369.11|368.96|77
1581900000000|2020-02-17 00:40:00|369.41|369.31|369.06|368.91|369.51|369.36|369.06|368.91|103
1581900300000|2020-02-17 00:45:00|369.11|369.06|369.16|368.96|369.36|369.16|369.11|368.96|90
1581900600000|2020-02-17 00:50:00|369.06|368.86|368.91|368.76|369.11|368.91|368.61|368.46|136
1581900900000|2020-02-17 00:55:00|368.86|368.71|368.31|368.16|368.91|368.76|368.31|368.16|170
1581901200000|2020-02-17 01:00:00|368.36|368.21|368.01|367.86|368.61|368.46|367.96|367.81|443
1581901500000|2020-02-17 01:05:00|367.96|367.81|368.41|368.26|368.46|368.31|367.91|367.76|476
1581901800000|2020-02-17 01:10:00|368.46|368.21|368.26|368.11|368.46|368.31|368.21|368.06|141
1581902100000|2020-02-17 01:15:00|368.21|368.06|368.71|368.56|368.86|368.71|368.21|368.01|156
1581902400000|2020-02-17 01:20:00|368.66|368.51|368.86|368.71|369.01|368.86|368.66|368.46|108
1581902700000|2020-02-17 01:25:00|368.91|368.76|369.21|369.06|369.31|369.16|368.91|368.76|131
1581903000000|2020-02-17 01:30:00|369.26|369.01|369.26|369.06|369.41|369.26|368.91|368.76|209
1581903300000|2020-02-17 01:35:00|369.21|369.01|368.96|368.76|369.26|369.11|368.91|368.76|201
1581903600000|2020-02-17 01:40:00|369.01|368.81|369.01|368.86|369.11|368.91|368.76|368.61|178
1581903900000|2020-02-17 01:45:00|369.06|368.91|369.36|369.21|369.41|369.26|368.96|368.81|216
1581904200000|2020-02-17 01:50:00|369.41|369.26|369.36|369.16|369.51|369.36|369.26|369.11|209
1581904500000|2020-02-17 01:55:00|369.31|369.21|369.26|369.11|369.36|369.21|369.16|369.01|83
1581904800000|2020-02-17 02:00:00|369.21|369.06|369.06|368.91|369.21|369.06|369.06|368.86|101
1581905100000|2020-02-17 02:05:00|369.16|369.01|369.41|369.26|369.46|369.31|369.06|368.91|160
1581905400000|2020-02-17 02:10:00|369.46|369.31|369.56|369.41|369.66|369.46|369.36|369.21|116
1581905700000|2020-02-17 02:15:00|369.61|369.46|369.51|369.36|369.71|369.56|369.51|369.36|167
1581906000000|2020-02-17 02:20:00|369.56|369.41|369.41|369.26|369.56|369.41|369.41|369.26|61
1581906300000|2020-02-17 02:25:00|369.36|369.21|369.41|369.21|369.41|369.21|369.26|369.06|57
1581906600000|2020-02-17 02:30:00|369.36|369.26|369.31|369.11|369.46|369.26|369.21|369.06|84
1581906900000|2020-02-17 02:35:00|369.36|369.16|369.21|369.01|369.36|369.21|369.16|369.01|68
1581907200000|2020-02-17 02:40:00|369.16|369.06|369.36|369.21|369.41|369.26|369.11|368.96|108
1581907500000|2020-02-17 02:45:00|369.31|369.16|369.31|369.16|369.36|369.16|369.16|369.01|113
1581907800000|2020-02-17 02:50:00|369.36|369.21|369.21|369.06|369.46|369.31|369.21|369.06|105
1581908100000|2020-02-17 02:55:00|369.26|369.11|369.16|369.01|369.31|369.16|369.11|368.96|114
1581908400000|2020-02-17 03:00:00|369.21|369.06|369.11|368.96|369.21|369.06|369.01|368.86|124
1581908700000|2020-02-17 03:05:00|369.06|368.91|368.96|368.81|369.26|369.06|368.96|368.81|120
1581909000000|2020-02-17 03:10:00|368.91|368.76|368.61|368.46|368.96|368.81|368.56|368.41|130
1581909300000|2020-02-17 03:15:00|368.56|368.41|368.91|368.76|368.96|368.81|368.51|368.36|107
1581909600000|2020-02-17 03:20:00|368.96|368.81|368.96|368.81|368.96|368.81|368.91|368.76|104
1581909900000|2020-02-17 03:25:00|368.91|368.76|368.76|368.61|368.96|368.81|368.71|368.56|185
1581910200000|2020-02-17 03:30:00|368.71|368.56|368.71|368.56|368.81|368.61|368.66|368.51|63
1581910500000|2020-02-17 03:35:00|368.76|368.61|368.76|368.61|368.81|368.66|368.66|368.46|39
1581910800000|2020-02-17 03:40:00|368.71|368.56|368.71|368.56|368.81|368.61|368.66|368.46|44
1581911100000|2020-02-17 03:45:00|368.76|368.51|368.81|368.66|368.81|368.66|368.71|368.51|92
1581911400000|2020-02-17 03:50:00|368.76|368.61|368.66|368.46|368.76|368.61|368.66|368.46|47
1581911700000|2020-02-17 03:55:00|368.71|368.51|368.71|368.51|368.76|368.61|368.66|368.51|31
1581912000000|2020-02-17 04:00:00|368.66|368.46|368.36|368.21|368.66|368.46|368.31|368.16|83
1581912300000|2020-02-17 04:05:00|368.46|368.31|368.26|368.11|368.46|368.31|368.26|368.11|56
1581912600000|2020-02-17 04:10:00|368.21|368.06|368.36|368.21|368.36|368.21|368.21|368.06|62
1581912900000|2020-02-17 04:15:00|368.31|368.16|368.26|368.11|368.36|368.21|368.21|368.06|39
1581913200000|2020-02-17 04:20:00|368.21|368.06|368.26|368.11|368.26|368.11|368.11|367.96|60
1581913500000|2020-02-17 04:25:00|368.21|368.06|368.46|368.31|368.51|368.31|368.21|368.06|52
1581913800000|2020-02-17 04:30:00|368.41|368.26|368.26|368.11|368.41|368.26|368.26|368.11|46
1581914100000|2020-02-17 04:35:00|368.31|368.06|368.31|368.11|368.41|368.21|368.21|368.06|37
1581914400000|2020-02-17 04:40:00|368.26|368.06|368.31|368.16|368.41|368.21|368.21|368.06|40
1581914700000|2020-02-17 04:45:00|368.26|368.11|368.36|368.16|368.36|368.16|368.21|368.06|57
1581915000000|2020-02-17 04:50:00|368.31|368.11|368.46|368.31|368.46|368.31|368.21|368.06|101
1581915300000|2020-02-17 04:55:00|368.51|368.26|368.56|368.36|368.61|368.46|368.41|368.26|95
1581915600000|2020-02-17 05:00:00|368.51|368.41|368.66|368.51|368.71|368.51|368.46|368.31|69
1581915900000|2020-02-17 05:05:00|368.71|368.46|368.66|368.51|368.71|368.56|368.66|368.46|26
1581916200000|2020-02-17 05:10:00|368.71|368.56|368.61|368.46|368.71|368.56|368.56|368.41|101
1581916500000|2020-02-17 05:15:00|368.66|368.51|368.61|368.46|368.66|368.51|368.56|368.41|150
1581916800000|2020-02-17 05:20:00|368.66|368.51|368.46|368.31|368.66|368.51|368.41|368.26|256
1581917100000|2020-02-17 05:25:00|368.41|368.26|368.71|368.51|368.71|368.56|368.41|368.26|116
1581917400000|2020-02-17 05:30:00|368.66|368.56|368.81|368.66|368.91|368.76|368.66|368.46|94
1581917700000|2020-02-17 05:35:00|368.86|368.71|368.96|368.81|369.01|368.86|368.86|368.71|44
1581918000000|2020-02-17 05:40:00|368.91|368.76|368.86|368.66|368.96|368.81|368.81|368.66|66
1581918300000|2020-02-17 05:45:00|368.91|368.71|368.91|368.76|368.91|368.76|368.81|368.66|48
1581918600000|2020-02-17 05:50:00|368.96|368.81|369.06|368.91|369.11|368.96|368.96|368.81|42
1581918900000|2020-02-17 05:55:00|369.11|368.96|369.06|368.91|369.16|369.01|369.01|368.86|48
1581919200000|2020-02-17 06:00:00|369.01|368.86|368.91|368.76|369.06|368.91|368.91|368.76|52
1581919500000|2020-02-17 06:05:00|368.96|368.81|368.76|368.61|368.96|368.81|368.71|368.56|43
1581919800000|2020-02-17 06:10:00|368.71|368.56|368.91|368.76|368.96|368.76|368.71|368.56|36
1581920100000|2020-02-17 06:15:00|368.86|368.71|369.16|369.01|369.26|369.06|368.81|368.66|89
1581920400000|2020-02-17 06:20:00|369.11|368.96|369.06|368.91|369.11|368.96|368.91|368.76|53
1581920700000|2020-02-17 06:25:00|369.01|368.86|369.06|368.86|369.06|368.86|368.91|368.76|48
1581921000000|2020-02-17 06:30:00|369.01|368.81|368.96|368.76|369.01|368.86|368.91|368.76|44
1581921300000|2020-02-17 06:35:00|368.91|368.81|369.01|368.81|369.01|368.86|368.91|368.71|63
1581921600000|2020-02-17 06:40:00|368.96|368.76|368.96|368.76|368.96|368.81|368.91|368.76|45
1581921900000|2020-02-17 06:45:00|368.91|368.71|368.66|368.46|368.91|368.71|368.61|368.46|88
1581922200000|2020-02-17 06:50:00|368.61|368.51|368.71|368.51|368.71|368.51|368.56|368.41|31
1581922500000|2020-02-17 06:55:00|368.66|368.46|368.71|368.51|368.76|368.61|368.56|368.41|45
1581922800000|2020-02-17 07:00:00|368.66|368.56|368.61|368.46|368.66|368.56|368.61|368.41|60
1581923100000|2020-02-17 07:05:00|368.56|368.41|368.56|368.41|368.66|368.46|368.56|368.41|39
1581923400000|2020-02-17 07:10:00|368.51|368.36|368.51|368.36|368.51|368.41|368.41|368.26|54
1581923700000|2020-02-17 07:15:00|368.46|368.31|368.46|368.31|368.51|368.36|368.41|368.26|149
1581924000000|2020-02-17 07:20:00|368.51|368.36|368.41|368.26|368.51|368.36|368.36|368.21|92
1581924300000|2020-02-17 07:25:00|368.36|368.21|368.41|368.26|368.41|368.26|368.36|368.21|137
1581924600000|2020-02-17 07:30:00|368.36|368.21|368.41|368.26|368.41|368.26|368.36|368.16|96
1581924900000|2020-02-17 07:35:00|368.36|368.21|368.36|368.21|368.46|368.31|368.36|368.21|167
1581925200000|2020-02-17 07:40:00|368.31|368.16|368.26|368.11|368.31|368.21|368.26|368.11|68
1581925500000|2020-02-17 07:45:00|368.21|368.06|368.26|368.11|368.26|368.11|368.21|368.06|49
1581925800000|2020-02-17 07:50:00|368.31|368.06|368.26|368.11|368.31|368.16|368.26|368.06|48
1581926100000|2020-02-17 07:55:00|368.31|368.16|368.31|368.16|368.31|368.16|368.21|368.06|66
1581926400000|2020-02-17 08:00:00|368.26|368.11|368.21|368.06|368.26|368.16|368.21|368.06|51
1581926700000|2020-02-17 08:05:00|368.26|368.11|368.36|368.21|368.36|368.21|368.21|368.06|89
1581927000000|2020-02-17 08:10:00|368.41|368.26|368.26|368.11|368.46|368.31|368.26|368.11|86
1581927300000|2020-02-17 08:15:00|368.31|368.06|368.36|368.21|368.41|368.26|368.26|368.06|53
1581927600000|2020-02-17 08:20:00|368.31|368.16|368.31|368.16|368.41|368.26|368.26|368.11|145
1581927900000|2020-02-17 08:25:00|368.26|368.11|368.26|368.11|368.31|368.16|368.16|368.01|85
1581928200000|2020-02-17 08:30:00|368.21|368.06|368.26|368.11|368.31|368.16|368.16|368.01|81
1581928500000|2020-02-17 08:35:00|368.21|368.06|368.21|368.06|368.26|368.11|368.16|368.01|90
1581928800000|2020-02-17 08:40:00|368.16|368.01|368.16|368.01|368.21|368.06|368.16|367.96|81
1581929100000|2020-02-17 08:45:00|368.21|368.06|368.26|368.11|368.26|368.11|368.16|368.01|65
1581929400000|2020-02-17 08:50:00|368.31|368.16|368.31|368.16|368.36|368.21|368.26|368.06|124
1581929700000|2020-02-17 08:55:00|368.26|368.11|368.26|368.11|368.31|368.16|368.16|367.96|126
1581930000000|2020-02-17 09:00:00|368.21|368.06|368.11|367.96|368.41|368.26|368.06|367.91|607
1581930300000|2020-02-17 09:05:00|368.06|367.91|367.91|367.76|368.11|367.91|367.91|367.76|149
1581930600000|2020-02-17 09:10:00|368.01|367.81|367.91|367.71|368.01|367.81|367.86|367.71|93
1581930900000|2020-02-17 09:15:00|367.86|367.66|367.76|367.56|367.91|367.66|367.71|367.51|220
1581931200000|2020-02-17 09:20:00|368.01|367.41|368.11|367.51|368.11|367.51|368.01|367.41|0
1581931500000|2020-02-17 09:25:00|368.01|367.41|368.11|367.51|368.11|367.51|368.01|367.41|3
1581932400000|2020-02-17 09:40:00|368.21|367.61|368.21|367.61|368.21|367.61|368.11|367.51|0
1581932700000|2020-02-17 09:45:00|368.31|367.71|368.21|367.61|368.31|367.71|368.21|367.61|0
1581933000000|2020-02-17 09:50:00|367.86|367.66|367.81|367.66|367.86|367.66|367.76|367.56|42
1581933300000|2020-02-17 09:55:00|367.86|367.71|367.91|367.71|367.91|367.71|367.81|367.66|8
1581933600000|2020-02-17 10:00:00|367.86|367.76|368.06|367.86|368.06|367.86|367.86|367.76|12
1581933900000|2020-02-17 10:05:00|368.11|367.91|368.11|367.91|368.16|367.96|368.06|367.91|18
1581934200000|2020-02-17 10:10:00|368.06|367.86|368.16|367.96|368.16|368.01|368.06|367.86|12
1581934500000|2020-02-17 10:15:00|368.21|368.01|368.16|367.96|368.21|368.06|368.16|367.96|6
1581935100000|2020-02-17 10:25:00|368.11|367.91|368.21|368.01|368.21|368.01|368.11|367.91|10
1581935400000|2020-02-17 10:30:00|368.26|368.06|368.31|368.16|368.31|368.16|368.26|368.01|6
1581936000000|2020-02-17 10:40:00|368.26|368.06|368.21|368.01|368.26|368.06|368.21|368.01|40
1581936300000|2020-02-17 10:45:00|368.26|368.06|368.26|368.06|368.26|368.11|368.21|368.06|18
1581936600000|2020-02-17 10:50:00|368.21|368.01|368.16|368.01|368.21|368.06|368.16|368.01|4
1581936900000|2020-02-17 10:55:00|368.21||368.21||368.21||368.21||3
1581937200000|2020-02-17 11:00:00||368.06||368.01||368.06||368.01|0
1581937500000|2020-02-17 11:05:00||368.06||368.06||368.06||368.01|0
1581938100000|2020-02-17 11:15:00||368.01||368.01||368.01||368.01|1
1581938400000|2020-02-17 11:20:00|368.16|367.96|368.16|367.96|368.21|367.96|368.16|367.96|3
1581938700000|2020-02-17 11:25:00|368.11|367.91|368.11|367.91|368.11|367.91|368.11|367.91|0
1581939000000|2020-02-17 11:30:00||367.96||367.91||367.96||367.91|0
1581939300000|2020-02-17 11:35:00|368.16|368.01|368.21|368.01|368.21|368.01|368.16|368.01|16
1581939600000|2020-02-17 11:40:00|368.26|368.06|368.36|368.16|368.36|368.16|368.26|368.06|25
1581940200000|2020-02-17 11:50:00|368.31|368.21|368.36|368.21|368.36|368.21|368.31|368.11|2
1581940500000|2020-02-17 11:55:00||368.16||368.16||368.16||368.16|1
1581940800000|2020-02-17 12:00:00||368.21||368.21||368.21||368.16|3
1581941100000|2020-02-17 12:05:00|368.41|368.26|368.46|368.26|368.46|368.31|368.41|368.21|8
1581941400000|2020-02-17 12:10:00|368.41|368.21|368.41|368.21|368.41|368.21|368.41|368.21|0
1581941700000|2020-02-17 12:15:00|368.46|368.26|368.51|368.31|368.56|368.36|368.46|368.26|20
1581942000000|2020-02-17 12:20:00|368.56|368.36|368.51|368.36|368.56|368.36|368.51|368.31|3
1581942300000|2020-02-17 12:25:00|368.56|368.41|368.56|368.41|368.56|368.41|368.51|368.41|16
1581942600000|2020-02-17 12:30:00|368.61|368.31|368.46|368.31|368.66|368.31|368.46|368.31|22
1581942900000|2020-02-17 12:35:00|368.41|368.21|368.31|368.11|368.41|368.21|368.26|368.06|30
1581943200000|2020-02-17 12:40:00|368.36|368.16|368.31|368.16|368.36|368.16|368.31|368.11|2
1581943500000|2020-02-17 12:45:00|368.26|368.11|368.26|368.06|368.26|368.11|368.26|368.06|2
1581944100000|2020-02-17 12:55:00|368.21|368.01|368.21|368.01|368.26|368.01|368.21|368.01|2
1581944400000|2020-02-17 13:00:00|368.26|368.06|368.31|368.16|368.31|368.16|368.26|368.06|9
1581944700000|2020-02-17 13:05:00|368.26|368.06|368.11|367.96|368.26|368.06|368.06|367.91|26
1581945000000|2020-02-17 13:10:00|368.16|368.01|368.21|368.01|368.21|368.01|368.16|368.01|3
1581945300000|2020-02-17 13:15:00|368.16|367.96|368.16|367.96|368.16|367.96|368.16|367.96|0
1581945600000|2020-02-17 13:20:00|368.11|367.91|368.06|367.91|368.11|367.91|368.06|367.91|0
1581945900000|2020-02-17 13:25:00|368.11||368.06||368.11||368.06||3
1581946500000|2020-02-17 13:35:00|368.11|367.96|368.11|367.96|368.11|367.96|368.11|367.96|4
1581946800000|2020-02-17 13:40:00|368.06|367.91|368.06|367.91|368.06|367.91|368.06|367.91|1
1581947100000|2020-02-17 13:45:00|368.11|367.96|368.01|367.81|368.11|367.96|368.01|367.81|17
1581947400000|2020-02-17 13:50:00||367.86||367.81||367.86||367.81|0
1581947700000|2020-02-17 13:55:00|||||||||2
1581948000000|2020-02-17 14:00:00|367.96|367.76|368.01|367.81|368.01|367.81|367.96|367.76|9
1581948300000|2020-02-17 14:05:00|367.96|367.86|368.11|367.96|368.11|367.96|367.96|367.81|23
1581948600000|2020-02-17 14:10:00|368.16|367.91|368.11|367.96|368.16|367.96|368.11|367.86|10
1581949200000|2020-02-17 14:20:00|368.06|367.91|368.16|367.96|368.16|368.01|368.06|367.91|6
1581949500000|2020-02-17 14:25:00|368.11|367.91|368.21|368.01|368.26|368.06|368.11|367.91|12
1581949800000|2020-02-17 14:30:00|368.16|368.06|368.21|368.06|368.21|368.06|368.16|368.01|4
1581950100000|2020-02-17 14:35:00|368.26|368.01|368.26|368.06|368.26|368.11|368.26|368.01|6
1581950400000|2020-02-17 14:40:00|368.21|368.01|368.26|368.06|368.26|368.11|368.21|368.01|3
1581950700000|2020-02-17 14:45:00|368.21|368.01|368.21|368.01|368.26|368.01|368.21|368.01|0
1581951000000|2020-02-17 14:50:00|368.26||368.21||368.26||368.21||0
1581951300000|2020-02-17 14:55:00|368.26|368.06|368.21|368.01|368.26|368.06|368.21|368.01|0
1581951600000|2020-02-17 15:00:00|368.26|368.06|368.26|368.06|368.26|368.06|368.21|368.01|8
1581951900000|2020-02-17 15:05:00|368.21||368.21||368.21||368.21||0
1581952500000|2020-02-17 15:15:00|368.26|368.11|368.31|368.16|368.31|368.16|368.26|368.06|21
1581952800000|2020-02-17 15:20:00|368.26|368.11|368.31|368.11|368.31|368.11|368.26|368.11|5
1581953100000|2020-02-17 15:25:00||368.16||368.16||368.16||368.11|3
1581953400000|2020-02-17 15:30:00|368.36|368.21|368.36|368.21|368.36|368.21|368.36|368.21|3
1581953700000|2020-02-17 15:35:00||368.16||368.21||368.21||368.16|6
1581954000000|2020-02-17 15:40:00|368.31|368.16|368.36|368.16|368.36|368.16|368.31|368.11|2
1581954300000|2020-02-17 15:45:00|368.41|368.21|368.41|368.21|368.41|368.26|368.41|368.21|8
1581954600000|2020-02-17 15:50:00|368.36|368.26|368.36|368.21|368.41|368.26|368.36|368.21|5
1581954900000|2020-02-17 15:55:00|368.41||368.41||368.41||368.41||1
1581955200000|2020-02-17 16:00:00|368.36|368.26|368.36|368.21|368.41|368.26|368.36|368.16|3
1581955500000|2020-02-17 16:05:00|368.41|368.16|368.51|368.36|368.56|368.36|368.41|368.16|39
1581955800000|2020-02-17 16:10:00|368.56|368.41|368.51|368.36|368.56|368.41|368.51|368.36|8
1581956100000|2020-02-17 16:15:00|||||||||2
1581956400000|2020-02-17 16:20:00|368.56||368.51||368.56||368.51||2
1581956700000|2020-02-17 16:25:00|368.56|368.41|368.56|368.41|368.56|368.41|368.56|368.41|16
1581957000000|2020-02-17 16:30:00|368.51|368.36|368.51|368.36|368.56|368.36|368.51|368.36|9
1581957300000|2020-02-17 16:35:00|368.56||368.51||368.56||368.51||3
1581957600000|2020-02-17 16:40:00|368.46|368.31|368.51|368.36|368.51|368.36|368.46|368.31|25
1581957900000|2020-02-17 16:45:00|||||||||2
1581958200000|2020-02-17 16:50:00|368.56|368.41|368.71|368.56|368.71|368.56|368.56|368.41|33
1581958500000|2020-02-17 16:55:00|368.76|368.51|368.76|368.56|368.76|368.61|368.76|368.51|41
1581958800000|2020-02-17 17:00:00|368.66|368.51|368.46|368.31|368.71|368.51|368.46|368.31|15
1581959100000|2020-02-17 17:05:00||368.26||368.26||368.26||368.26|1
1581959400000|2020-02-17 17:10:00|368.41||368.41||368.41||368.41||0
1581960300000|2020-02-17 17:25:00|368.36|368.16|368.36|368.16|368.36|368.16|368.31|368.16|3
1581960600000|2020-02-17 17:30:00||368.21||368.21||368.21||368.21|0
1581960900000|2020-02-17 17:35:00|368.41|368.16|368.41|368.21|368.41|368.26|368.36|368.16|4
1581961500000|2020-02-17 17:45:00||368.26||368.21||368.26||368.21|0
1581962100000|2020-02-17 17:55:00|368.46|368.26|368.46|368.26|368.46|368.26|368.46|368.21|4
1581962700000|2020-02-17 18:05:00||368.31||368.31||368.31||368.26|3
1581971400000|2020-02-17 20:30:00|368.51||368.46||368.51||368.46||3
1581972000000|2020-02-17 20:40:00|||||||||1
1581973800000|2020-02-17 21:10:00|368.61|368.01|368.61|368.01|368.61|368.01|368.61|368.01|2
1581974100000|2020-02-17 21:15:00|368.51|367.91|368.41|367.81|368.51|367.91|368.41|367.81|0
1581974700000|2020-02-17 21:25:00|368.51|367.91|368.51|367.91|368.51|367.91|368.51|367.91|0
1581975300000|2020-02-17 21:35:00|368.41|367.81|368.41|367.81|368.41|367.81|368.41|367.81|0
1581976800000|2020-02-17 22:00:00|368.31|367.71|368.31|367.71|368.31|367.71|368.31|367.71|0
1581978300000|2020-02-17 22:25:00|368.21|367.61|368.21|367.61|368.21|367.61|368.21|367.61|0
1581980100000|2020-02-17 22:55:00|368.11|367.51|367.91|367.31|368.11|367.51|367.91|367.31|0
1581980400000|2020-02-17 23:00:00|367.71|367.11|367.31|366.71|367.71|367.11|367.11|366.51|0
1581980700000|2020-02-17 23:05:00|367.21|366.61|367.11|366.51|367.41|366.81|367.01|366.41|0
1581981000000|2020-02-17 23:10:00|367.21|366.61|367.11|366.51|367.21|366.61|366.91|366.31|0
1581981300000|2020-02-17 23:15:00|367.01|366.41|367.11|366.51|367.11|366.51|367.01|366.41|0
1581981600000|2020-02-17 23:20:00|367.21|366.61|367.01|366.41|367.21|366.61|367.01|366.41|0
1581981900000|2020-02-17 23:25:00|367.11|366.51|367.11|366.51|367.21|366.61|367.11|366.51|0
1581982200000|2020-02-17 23:30:00|367.21|366.61|367.31|366.71|367.31|366.71|367.11|366.51|0
1581982500000|2020-02-17 23:35:00|367.41|366.81|367.31|366.71|367.41|366.81|367.31|366.71|0
1581982800000|2020-02-17 23:40:00|367.41|366.81|367.41|366.81|367.41|366.81|367.31|366.71|0
1581983100000|2020-02-17 23:45:00|367.31|366.71|367.31|366.71|367.41|366.81|367.21|366.61|0
1581983400000|2020-02-17 23:50:00|367.41|366.81|367.61|367.01|367.61|367.01|367.41|366.81|0
1581983700000|2020-02-17 23:55:00|367.51|366.91|367.51|366.91|367.61|367.01|367.51|366.91|0
1581984000000|2020-02-18 00:00:00|367.61|367.01|367.41|366.81|367.61|367.01|367.41|366.81|0
1581984300000|2020-02-18 00:05:00|367.51|366.91|367.52|366.92|367.52|366.92|367.41|366.81|0
1581984600000|2020-02-18 00:10:00|367.62|367.02|367.42|366.82|367.62|367.02|367.42|366.82|0
1581984900000|2020-02-18 00:15:00|367.52|366.92|367.52|366.92|367.52|366.92|367.42|366.82|0
1581985200000|2020-02-18 00:20:00|367.42|366.82|367.42|366.82|367.52|366.92|367.42|366.82|0
1581985500000|2020-02-18 00:25:00|367.52|366.92|367.52|366.92|367.52|366.92|367.42|366.82|0
1581985800000|2020-02-18 00:30:00|367.47|367.02|367.07|366.92|367.47|367.27|367.02|366.82|220
1581986100000|2020-02-18 00:35:00|367.12|366.97|367.32|367.17|367.32|367.17|366.87|366.72|224
1581986400000|2020-02-18 00:40:00|367.27|367.12|367.02|366.87|367.47|367.27|366.97|366.77|181
1581986700000|2020-02-18 00:45:00|367.07|366.92|366.97|366.77|367.22|367.07|366.67|366.47|256
1581987000000|2020-02-18 00:50:00|366.92|366.82|367.17|367.02|367.22|367.07|366.87|366.72|155
1581987300000|2020-02-18 00:55:00|367.12|366.97|366.77|366.62|367.12|366.97|366.72|366.52|255
1581987600000|2020-02-18 01:00:00|366.72|366.57|366.52|366.37|367.12|366.97|366.47|366.32|586
1581987900000|2020-02-18 01:05:00|366.47|366.32|366.27|366.12|366.47|366.32|366.02|365.87|427
1581988200000|2020-02-18 01:10:00|366.22|366.07|366.27|366.12|366.37|366.22|366.17|366.02|225
1581988500000|2020-02-18 01:15:00|366.22|366.07|366.37|366.17|366.37|366.17|366.07|365.92|320
1581988800000|2020-02-18 01:20:00|366.32|366.22|366.17|366.02|366.37|366.22|366.02|365.87|175
1581989100000|2020-02-18 01:25:00|366.22|366.07|366.32|366.12|366.47|366.32|366.12|365.97|282
1581989400000|2020-02-18 01:30:00|366.37|366.17|366.17|366.02|366.42|366.27|366.12|365.97|191
1581989700000|2020-02-18 01:35:00|366.22|365.97|366.12|365.97|366.27|366.12|366.07|365.92|197
1581990000000|2020-02-18 01:40:00|366.07|365.92|365.82|365.67|366.17|366.02|365.77|365.62|377
1581990300000|2020-02-18 01:45:00|365.77|365.62|365.92|365.72|366.02|365.87|365.72|365.57|195
1581990600000|2020-02-18 01:50:00|365.87|365.67|366.27|366.12|366.27|366.12|365.82|365.67|166
1581990900000|2020-02-18 01:55:00|366.22|366.07|366.42|366.27|366.42|366.27|366.02|365.82|155
1581991200000|2020-02-18 02:00:00|366.47|366.32|366.57|366.42|366.62|366.42|366.17|366.02|105
1581991500000|2020-02-18 02:05:00|366.62|366.37|366.32|366.17|366.62|366.42|366.22|366.07|102
1581991800000|2020-02-18 02:10:00|366.27|366.12|366.42|366.27|366.47|366.32|366.17|366.02|95
1581992100000|2020-02-18 02:15:00|366.37|366.22|366.42|366.27|366.47|366.27|366.22|366.07|93
1581992400000|2020-02-18 02:20:00|366.37|366.22|366.02|365.87|366.47|366.32|366.02|365.87|75
1581992700000|2020-02-18 02:25:00|365.97|365.82|365.82|365.67|366.02|365.82|365.77|365.62|156
1581993000000|2020-02-18 02:30:00|365.77|365.62|365.92|365.72|365.92|365.72|365.72|365.52|161
1581993300000|2020-02-18 02:35:00|365.87|365.67|365.82|365.67|365.87|365.72|365.72|365.57|104
1581993600000|2020-02-18 02:40:00|365.77|365.62|365.77|365.62|365.92|365.77|365.72|365.57|114
1581993900000|2020-02-18 02:45:00|365.82|365.57|365.72|365.57|365.87|365.72|365.62|365.47|107
1581994200000|2020-02-18 02:50:00|365.77|365.62|365.62|365.47|365.82|365.67|365.52|365.37|127
1581994500000|2020-02-18 02:55:00|365.67|365.52|365.52|365.37|365.67|365.52|365.32|365.12|151
1581994800000|2020-02-18 03:00:00|365.57|365.42|365.72|365.57|365.72|365.57|365.37|365.22|280
1581995100000|2020-02-18 03:05:00|365.67|365.52|365.87|365.72|365.92|365.77|365.62|365.42|145
1581995400000|2020-02-18 03:10:00|365.92|365.77|365.92|365.77|365.97|365.82|365.77|365.62|127
1581995700000|2020-02-18 03:15:00|365.97|365.72|365.97|365.77|366.07|365.87|365.92|365.72|119
1581996000000|2020-02-18 03:20:00|365.92|365.72|366.12|365.97|366.17|365.97|365.82|365.67|134
1581996300000|2020-02-18 03:25:00|366.17|366.02|366.07|365.92|366.27|366.12|366.02|365.87|141
1581996600000|2020-02-18 03:30:00|366.02|365.87|366.12|365.97|366.17|366.02|366.02|365.87|81
1581996900000|2020-02-18 03:35:00|366.17|366.02|366.07|365.92|366.22|366.07|366.07|365.92|74
1581997200000|2020-02-18 03:40:00|366.02|365.87|365.87|365.72|366.02|365.87|365.77|365.62|215
1581997500000|2020-02-18 03:45:00|365.82|365.67|365.87|365.67|365.87|365.72|365.72|365.57|52
1581997800000|2020-02-18 03:50:00|365.82|365.72|365.82|365.67|365.87|365.72|365.77|365.62|71
1581998100000|2020-02-18 03:55:00|365.77|365.62|365.97|365.82|366.02|365.82|365.77|365.62|67
1581998400000|2020-02-18 04:00:00|365.92|365.77|365.92|365.77|366.02|365.87|365.92|365.77|68
1581998700000|2020-02-18 04:05:00|365.97|365.72|366.07|365.92|366.07|365.92|365.92|365.72|64
1581999000000|2020-02-18 04:10:00|366.02|365.87|365.92|365.77|366.07|365.92|365.87|365.72|40
1581999300000|2020-02-18 04:15:00|365.87|365.72|366.07|365.87|366.07|365.92|365.87|365.72|45
1581999600000|2020-02-18 04:20:00|366.02|365.82|365.97|365.82|366.07|365.92|365.97|365.82|24
1581999900000|2020-02-18 04:25:00|366.02|365.87|365.82|365.67|366.02|365.87|365.82|365.67|48
1582000200000|2020-02-18 04:30:00|365.77|365.62|365.87|365.72|365.97|365.77|365.77|365.62|41
1582000500000|2020-02-18 04:35:00|365.92|365.77|366.02|365.87|366.07|365.92|365.92|365.77|27
1582000800000|2020-02-18 04:40:00|365.97|365.82|365.87|365.72|365.97|365.87|365.77|365.62|52
1582001100000|2020-02-18 04:45:00|365.92|365.77|365.92|365.77|365.97|365.82|365.82|365.67|28
1582001400000|2020-02-18 04:50:00|365.87|365.72|365.97|365.82|365.97|365.82|365.87|365.72|32
1582001700000|2020-02-18 04:55:00|365.92|365.77|366.12|365.97|366.17|366.02|365.92|365.77|51
1582002000000|2020-02-18 05:00:00|366.17|366.02|366.07|365.92|366.22|366.02|365.92|365.77|121
1582002300000|2020-02-18 05:05:00|366.12|365.97|366.17|365.97|366.17|366.02|366.02|365.87|117
1582002600000|2020-02-18 05:10:00|366.12|365.92|366.17|365.97|366.17|366.02|365.97|365.82|122
1582002900000|2020-02-18 05:15:00|366.12|366.02|366.07|365.87|366.17|366.02|366.02|365.87|46
1582003200000|2020-02-18 05:20:00|366.02|365.92|366.02|365.82|366.07|365.92|365.97|365.82|101
1582003500000|2020-02-18 05:25:00|365.97|365.87|366.12|365.97|366.32|366.17|365.97|365.82|173
1582003800000|2020-02-18 05:30:00|366.17|365.92|366.17|366.02|366.22|366.07|366.07|365.92|74
1582004100000|2020-02-18 05:35:00|366.22|366.07|366.52|366.37|366.52|366.37|366.12|365.97|137
1582004400000|2020-02-18 05:40:00|366.47|366.32|366.37|366.17|366.47|366.37|366.32|366.12|47
1582004700000|2020-02-18 05:45:00|366.32|366.22|366.42|366.27|366.47|366.32|366.32|366.17|70
1582005000000|2020-02-18 05:50:00|366.37|366.22|366.47|366.32|366.52|366.37|366.37|366.22|89
1582005300000|2020-02-18 05:55:00|366.52|366.37|366.47|366.32|366.57|366.42|366.42|366.22|36
1582005600000|2020-02-18 06:00:00|366.42|366.27|366.52|366.37|366.62|366.47|366.42|366.27|72
1582005900000|2020-02-18 06:05:00|366.57|366.42|366.52|366.37|366.57|366.42|366.52|366.37|16
1582006200000|2020-02-18 06:10:00|366.57|366.42|366.62|366.47|366.67|366.47|366.52|366.37|35
1582006500000|2020-02-18 06:15:00|366.67|366.42|366.52|366.37|366.67|366.42|366.42|366.22|66
1582006800000|2020-02-18 06:20:00|366.47|366.32|366.52|366.37|366.57|366.42|366.47|366.27|38
1582007100000|2020-02-18 06:25:00|366.47|366.32|366.27|366.12|366.47|366.32|366.27|366.07|144
1582007400000|2020-02-18 06:30:00|366.32|366.07|366.27|366.07|366.32|366.17|366.22|366.02|54
1582007700000|2020-02-18 06:35:00|366.22|366.12|366.07|365.92|366.27|366.12|366.07|365.92|46
1582008000000|2020-02-18 06:40:00|366.02|365.87|366.27|366.07|366.27|366.12|366.02|365.87|84
1582008300000|2020-02-18 06:45:00|366.22|366.12|366.37|366.22|366.42|366.27|366.22|366.07|64
1582008600000|2020-02-18 06:50:00|366.32|366.17|366.12|365.97|366.37|366.22|366.12|365.97|55
1582008900000|2020-02-18 06:55:00|366.07|365.92|366.27|366.07|366.27|366.12|366.02|365.87|58
1582009200000|2020-02-18 07:00:00|366.22|366.12|366.42|366.27|366.42|366.27|366.17|365.97|131
1582009500000|2020-02-18 07:05:00|366.37|366.22|366.42|366.22|366.52|366.37|366.32|366.17|203
1582009800000|2020-02-18 07:10:00|366.47|366.27|366.32|366.12|366.47|366.32|366.27|366.12|86
1582010100000|2020-02-18 07:15:00|366.27|366.07|366.27|366.12|366.27|366.12|366.12|365.97|118
1582010400000|2020-02-18 07:20:00|366.22|366.07|366.27|366.12|366.27|366.12|366.12|365.97|60
1582010700000|2020-02-18 07:25:00|366.22|366.07|366.27|366.12|366.32|366.17|366.22|366.07|42
1582011000000|2020-02-18 07:30:00|366.22|366.07|366.17|366.02|366.32|366.17|366.17|366.02|101
1582011300000|2020-02-18 07:35:00|366.12|365.97|366.22|366.02|366.27|366.12|366.12|365.92|100
1582011600000|2020-02-18 07:40:00|366.17|365.97|366.07|365.92|366.17|365.97|366.02|365.87|43
1582011900000|2020-02-18 07:45:00|366.02|365.87|365.92|365.77|366.07|365.92|365.92|365.77|84
1582012200000|2020-02-18 07:50:00|365.87|365.72|365.57|365.42|365.92|365.72|365.57|365.42|188
1582012500000|2020-02-18 07:55:00|365.52|365.37|365.62|365.42|365.62|365.47|365.42|365.27|339
1582012800000|2020-02-18 08:00:00|365.57|365.47|365.72|365.57|365.77|365.62|365.57|365.42|198
1582013100000|2020-02-18 08:05:00|365.77|365.62|365.67|365.52|365.82|365.67|365.62|365.47|166
1582013400000|2020-02-18 08:10:00|365.72|365.47|365.92|365.72|366.07|365.92|365.72|365.47|162
1582013700000|2020-02-18 08:15:00|365.87|365.77|365.97|365.82|366.02|365.87|365.87|365.67|96
1582014000000|2020-02-18 08:20:00|366.02|365.87|365.82|365.67|366.02|365.87|365.77|365.62|194
1582014300000|2020-02-18 08:25:00|365.77|365.62|365.67|365.52|365.77|365.62|365.62|365.47|163
1582014600000|2020-02-18 08:30:00|365.62|365.47|365.77|365.62|365.92|365.77|365.62|365.47|202
1582014900000|2020-02-18 08:35:00|365.82|365.57|365.77|365.62|365.82|365.67|365.67|365.52|49
1582015200000|2020-02-18 08:40:00|365.72|365.57|365.92|365.77|365.92|365.77|365.72|365.57|149
1582015500000|2020-02-18 08:45:00|365.87|365.72|365.82|365.67|365.92|365.77|365.82|365.67|123
1582015800000|2020-02-18 08:50:00|365.77|365.62|365.77|365.62|365.87|365.72|365.77|365.62|132
1582016100000|2020-02-18 08:55:00|365.72|365.57|365.57|365.42|365.87|365.72|365.57|365.42|237
1582016400000|2020-02-18 09:00:00|365.62|365.47|365.67|365.52|365.77|365.62|365.47|365.32|474
1582016700000|2020-02-18 09:05:00|365.62|365.47|365.62|365.47|365.72|365.57|365.47|365.32|289
1582017000000|2020-02-18 09:10:00|365.57|365.42|365.42|365.12|365.57|365.42|365.32|365.12|44
1582017300000|2020-02-18 09:15:00|365.37|365.17|365.27|365.12|365.37|365.17|365.27|365.12|33
1582017600000|2020-02-18 09:20:00|365.52|364.92|365.52|364.92|365.52|364.92|365.42|364.82|0
1582017900000|2020-02-18 09:25:00|365.62|365.02|365.52|364.92|365.62|365.02|365.52|364.92|8
1582018200000|2020-02-18 09:30:00|365.62|365.02|365.62|365.02|365.62|365.02|365.52|364.92|0
1582018500000|2020-02-18 09:35:00|365.52|364.92|365.62|365.02|365.62|365.02|365.42|364.82|0
1582018800000|2020-02-18 09:40:00|365.52|364.92|365.62|365.02|365.72|365.12|365.52|364.92|0
1582019100000|2020-02-18 09:45:00|365.72|365.12|365.62|365.02|365.72|365.12|365.62|365.02|0
1582019400000|2020-02-18 09:50:00|365.72|365.47|365.62|365.47|365.82|365.67|365.62|365.47|51
1582019700000|2020-02-18 09:55:00|365.57|365.42|365.57|365.37|365.62|365.42|365.52|365.32|28
1582020000000|2020-02-18 10:00:00|365.52|365.27|365.52|365.32|365.52|365.32|365.42|365.27|19
1582020300000|2020-02-18 10:05:00|365.57|365.37|365.72|365.52|365.72|365.57|365.57|365.37|13
1582020600000|2020-02-18 10:10:00|365.77|365.57|365.72|365.52|365.77|365.57|365.72|365.52|3
1582020900000|2020-02-18 10:15:00|365.77|365.57|365.87|365.67|365.87|365.72|365.72|365.57|12
1582021200000|2020-02-18 10:20:00|365.82|365.62|365.82|365.62|365.82|365.62|365.77|365.62|3
1582021500000|2020-02-18 10:25:00|365.77|365.57|365.67|365.52|365.82|365.57|365.67|365.52|2
1582021800000|2020-02-18 10:30:00|365.72|365.57|365.92|365.67|366.02|365.82|365.67|365.52|32
1582022100000|2020-02-18 10:35:00|365.87|365.72|365.97|365.77|365.97|365.77|365.82|365.57|2
1582022400000|2020-02-18 10:40:00|365.92|365.72|366.02|365.82|366.02|365.87|365.87|365.67|7
1582022700000|2020-02-18 10:45:00|365.97|365.87|365.92|365.77|365.97|365.87|365.92|365.72|18
1582023000000|2020-02-18 10:50:00|365.97|365.72|366.02|365.82|366.02|365.87|365.97|365.72|10
1582023300000|2020-02-18 10:55:00|365.97|365.87|365.97|365.77|366.02|365.87|365.97|365.77|5
1582023600000|2020-02-18 11:00:00|365.92|365.72|365.97|365.77|365.97|365.82|365.87|365.72|8
1582023900000|2020-02-18 11:05:00|365.92|365.82|365.92|365.77|365.97|365.82|365.92|365.72|12
1582024200000|2020-02-18 11:10:00||365.72||365.77||365.77||365.72|17
1582024500000|2020-02-18 11:15:00|365.97|365.72|365.97|365.77|365.97|365.82|365.97|365.72|9
1582024800000|2020-02-18 11:20:00|365.92||365.92||365.92||365.92||2
1582025100000|2020-02-18 11:25:00|365.87|365.72|365.92|365.77|365.92|365.77|365.87|365.67|8
1582025400000|2020-02-18 11:30:00|365.87|365.72|365.77|365.57|365.87|365.72|365.77|365.52|8
1582025700000|2020-02-18 11:35:00|365.72|365.52|365.67|365.52|365.72|365.57|365.62|365.47|5
1582026000000|2020-02-18 11:40:00|365.62|365.47|365.57|365.42|365.67|365.52|365.57|365.37|19
1582026300000|2020-02-18 11:45:00|365.62|365.47|365.67|365.42|365.67|365.47|365.57|365.42|5
1582026600000|2020-02-18 11:50:00|365.62|365.37|365.62|365.42|365.62|365.42|365.47|365.27|10
1582026900000|2020-02-18 11:55:00|365.57|365.47|365.47|365.32|365.57|365.47|365.42|365.27|5
1582027200000|2020-02-18 12:00:00|365.42|365.27|365.52|365.32|365.52|365.37|365.42|365.27|11
1582027500000|2020-02-18 12:05:00|365.47|365.37|365.52|365.32|365.52|365.37|365.42|365.27|8
1582027800000|2020-02-18 12:10:00|365.57|365.37|365.52|365.32|365.62|365.47|365.47|365.32|29
1582028100000|2020-02-18 12:15:00||365.37||365.32||365.37||365.32|0
1582028400000|2020-02-18 12:20:00|365.47|365.37|365.57|365.37|365.62|365.42|365.47|365.32|4
1582028700000|2020-02-18 12:25:00|365.62|365.42|365.67|365.52|365.77|365.62|365.62|365.37|5
1582029000000|2020-02-18 12:30:00|365.62|365.47|365.57|365.42|365.67|365.52|365.57|365.37|14
1582029300000|2020-02-18 12:35:00|365.62|365.37|365.57|365.37|365.62|365.47|365.57|365.37|12
1582029600000|2020-02-18 12:40:00|365.62|365.42|365.62|365.47|365.62|365.47|365.62|365.37|2
1582029900000|2020-02-18 12:45:00|365.57|365.42|365.52|365.37|365.62|365.47|365.52|365.37|6
1582030200000|2020-02-18 12:50:00|365.57|365.42|365.57|365.37|365.57|365.42|365.52|365.37|2
1582030500000|2020-02-18 12:55:00||365.42||365.37||365.42||365.37|0
1582030800000|2020-02-18 13:00:00|365.62|365.42|365.62|365.42|365.62|365.47|365.57|365.37|19
1582031100000|2020-02-18 13:05:00|365.57|365.37|365.57|365.37|365.62|365.42|365.57|365.37|0
1582031400000|2020-02-18 13:10:00|365.62|365.42|365.62|365.47|365.72|365.57|365.62|365.42|2
1582031700000|2020-02-18 13:15:00|365.67|365.42|365.67|365.47|365.72|365.52|365.62|365.42|7
1582032000000|2020-02-18 13:20:00|365.72|365.52|365.62|365.47|365.72|365.52|365.62|365.47|4
1582032300000|2020-02-18 13:25:00|365.67|365.42|365.67|365.42|365.72|365.47|365.62|365.42|1
1582032600000|2020-02-18 13:30:00|365.62|365.47|365.67|365.47|365.67|365.52|365.62|365.47|0
1582032900000|2020-02-18 13:35:00|365.72|365.52|365.67|365.47|365.77|365.57|365.62|365.47|2
1582033200000|2020-02-18 13:40:00|365.62|365.52|365.62|365.47|365.67|365.52|365.62|365.47|0
1582033500000|2020-02-18 13:45:00|365.57|365.42|365.67|365.47|365.67|365.52|365.57|365.42|4
1582033800000|2020-02-18 13:50:00|365.62|365.42|365.62|365.42|365.67|365.42|365.57|365.42|1
1582034100000|2020-02-18 13:55:00|365.57|365.47|365.62|365.42|365.62|365.47|365.57|365.42|3
1582034400000|2020-02-18 14:00:00|365.67|365.47|365.72|365.52|365.72|365.57|365.67|365.47|3
1582034700000|2020-02-18 14:05:00|365.67|365.57|365.77|365.57|365.77|365.62|365.67|365.52|1
1582035000000|2020-02-18 14:10:00|365.72|365.62|365.72|365.52|365.77|365.62|365.72|365.52|5
1582035300000|2020-02-18 14:15:00|365.67|365.57|365.67|365.52|365.67|365.57|365.67|365.52|2
1582035600000|2020-02-18 14:20:00|365.72|365.57|365.82|365.62|365.87|365.67|365.67|365.57|20
1582035900000|2020-02-18 14:25:00|365.77|365.57|365.77|365.62|365.82|365.62|365.67|365.47|34
1582036200000|2020-02-18 14:30:00|365.87|365.57|366.32|366.07|366.32|366.12|365.77|365.57|89
1582036500000|2020-02-18 14:35:00|366.27|366.12|366.27|366.02|366.32|366.17|366.02|365.77|12
1582036800000|2020-02-18 14:40:00|366.32|366.07|366.47|366.27|366.52|366.32|366.32|366.02|21
1582037100000|2020-02-18 14:45:00|366.52|366.32|366.52|366.37|366.52|366.37|366.47|366.27|24
1582037400000|2020-02-18 14:50:00|366.47|366.32|366.57|366.37|366.57|366.37|366.27|366.12|23
1582037700000|2020-02-18 14:55:00|366.52|366.42|366.67|366.47|366.67|366.47|366.47|366.22|25
1582038000000|2020-02-18 15:00:00|366.72|366.52|366.67|366.47|366.72|366.57|366.67|366.42|10
1582038300000|2020-02-18 15:05:00|366.62|366.42|366.67|366.42|366.72|366.57|366.57|366.32|7
1582038600000|2020-02-18 15:10:00|366.62|366.47|366.52|366.37|366.62|366.47|366.52|366.32|0
1582038900000|2020-02-18 15:15:00|366.47|366.32|366.57|366.37|366.57|366.37|366.32|366.17|6
1582039200000|2020-02-18 15:20:00|366.62|366.42|366.47|366.27|366.62|366.47|366.42|366.22|7
1582039500000|2020-02-18 15:25:00|366.37|366.22|365.97|365.77|366.42|366.32|365.92|365.72|24
1582039800000|2020-02-18 15:30:00|366.02|365.82|366.27|366.02|366.27|366.07|366.02|365.82|7
1582040100000|2020-02-18 15:35:00|366.22|365.97|366.32|366.12|366.37|366.17|366.17|365.92|3
1582040400000|2020-02-18 15:40:00|366.27|366.07|366.37|366.17|366.37|366.22|366.22|365.97|3
1582040700000|2020-02-18 15:45:00|366.42|366.22|366.52|366.32|366.62|366.42|366.42|366.17|1
1582041000000|2020-02-18 15:50:00|366.47|366.27|366.42|366.17|366.47|366.27|366.42|366.17|0
1582041300000|2020-02-18 15:55:00|366.37|366.12|366.47|366.27|366.52|366.32|366.37|366.12|6
1582041600000|2020-02-18 16:00:00|366.42|366.17|366.27|366.02|366.42|366.17|366.12|365.92|38
1582041900000|2020-02-18 16:05:00|366.22||366.22||366.27||366.17||1
1582042200000|2020-02-18 16:10:00|366.17|365.97|366.12|365.92|366.22|365.97|366.12|365.92|19
1582042500000|2020-02-18 16:15:00|366.07|365.87|365.92|365.72|366.12|365.97|365.87|365.67|31
1582042800000|2020-02-18 16:20:00|365.87|365.77|365.82|365.62|366.12|365.87|365.82|365.62|12
1582043100000|2020-02-18 16:25:00|365.77|365.57|365.72|365.52|365.82|365.62|365.72|365.52|1
1582043400000|2020-02-18 16:30:00|365.77|365.57|365.82|365.62|365.92|365.72|365.72|365.57|11
1582043700000|2020-02-18 16:35:00|365.87|365.67|365.77|365.57|365.97|365.77|365.72|365.57|1
1582044000000|2020-02-18 16:40:00|365.82|365.62|365.47|365.27|365.82|365.67|365.42|365.27|40
1582044300000|2020-02-18 16:45:00|365.52|365.32|365.57|365.37|365.62|365.47|365.42|365.27|26
1582044600000|2020-02-18 16:50:00|365.62|365.42|365.42|365.27|365.62|365.47|365.42|365.27|50
1582044900000|2020-02-18 16:55:00|365.37|365.22|365.32|365.12|365.42|365.22|365.27|365.12|17
1582045200000|2020-02-18 17:00:00|365.27|365.22|365.47|365.22|365.47|365.22|365.27|365.12|6
1582045500000|2020-02-18 17:05:00|365.52|365.32|365.47|365.27|365.57|365.32|365.37|365.22|36
1582045800000|2020-02-18 17:10:00|365.52|365.32|365.37|365.17|365.52|365.32|365.32|365.17|115
1582046100000|2020-02-18 17:15:00|365.32|365.22|365.37|365.22|365.37|365.22|365.32|365.22|0
1582046400000|2020-02-18 17:20:00|365.32|365.17|365.37|365.22|365.47|365.27|365.32|365.17|18
1582046700000|2020-02-18 17:25:00|365.42|365.27|365.47|365.22|365.62|365.47|365.37|365.22|28
1582047000000|2020-02-18 17:30:00|365.37|365.27|365.52|365.32|365.52|365.32|365.37|365.22|19
1582047300000|2020-02-18 17:35:00|365.47||365.57||365.62||365.47||8
1582047600000|2020-02-18 17:40:00|365.52|365.42|365.52|365.37|365.67|365.42|365.52|365.37|9
1582047900000|2020-02-18 17:45:00|365.47|365.32|365.52|365.37|365.52|365.37|365.42|365.27|11
1582048200000|2020-02-18 17:50:00|365.57|365.32|365.57|365.37|365.62|365.42|365.52|365.32|12
1582048500000|2020-02-18 17:55:00|365.52|365.32|365.52|365.32|365.62|365.32|365.52|365.32|8
1582048800000|2020-02-18 18:00:00|365.57|365.37|365.62|365.47|365.77|365.52|365.57|365.37|30
1582049100000|2020-02-18 18:05:00|365.67||365.67||365.67||365.62||7
1582049400000|2020-02-18 18:10:00|365.62|365.52|365.62|365.47|365.67|365.52|365.62|365.47|13
1582049700000|2020-02-18 18:15:00|365.57|365.42|365.62|365.47|365.67|365.47|365.57|365.42|17
1582050000000|2020-02-18 18:20:00|365.67|365.52|365.72|365.52|365.72|365.52|365.67|365.52|2
1582050300000|2020-02-18 18:25:00|365.67||365.72||365.77||365.67||0
1582050600000|2020-02-18 18:30:00|365.67|365.57|365.72|365.57|365.87|365.72|365.67|365.57|17
1582050900000|2020-02-18 18:35:00|365.67|365.52|365.67|365.47|365.67|365.52|365.62|365.47|3
1582051200000|2020-02-18 18:40:00|365.62||365.62||365.72||365.62||7
1582051500000|2020-02-18 18:45:00|365.57|365.42|365.62|365.42|365.67|365.52|365.57|365.42|7
1582051800000|2020-02-18 18:50:00|365.57|365.47|365.47|365.27|365.62|365.47|365.47|365.27|4
1582052100000|2020-02-18 18:55:00|365.42||365.42||365.47||365.42||6
1582052400000|2020-02-18 19:00:00|365.47|365.32|365.52|365.32|365.52|365.37|365.42|365.27|7
1582052700000|2020-02-18 19:05:00|365.47|365.37|365.52|365.32|365.57|365.42|365.47|365.32|13
1582053000000|2020-02-18 19:10:00|365.47|365.37|365.57|365.42|365.57|365.42|365.47|365.37|3
1582053300000|2020-02-18 19:15:00|365.62|365.47|365.77|365.52|365.77|365.62|365.62|365.42|5
1582053600000|2020-02-18 19:20:00|365.72|365.57|365.87|365.72|365.87|365.72|365.72|365.52|1
1582053900000|2020-02-18 19:25:00|365.97|365.77|366.02|365.82|366.07|365.87|365.92|365.72|14
1582054200000|2020-02-18 19:30:00|365.97|365.77|365.92|365.72|366.02|365.82|365.92|365.72|0
1582054500000|2020-02-18 19:35:00|365.87|365.77|365.87|365.67|365.92|365.77|365.87|365.67|7
1582054800000|2020-02-18 19:40:00|365.92|365.72|365.92|365.72|366.02|365.77|365.92|365.67|21
1582055100000|2020-02-18 19:45:00|365.97||365.92||365.97||365.92||0
1582055400000|2020-02-18 19:50:00|365.87|365.67|365.87|365.62|365.97|365.67|365.82|365.62|0
1582055700000|2020-02-18 19:55:00|365.92|365.72|365.82|365.62|365.92|365.72|365.77|365.62|2
1582056000000|2020-02-18 20:00:00|365.87|365.72|365.87|365.67|365.87|365.72|365.77|365.62|7
1582056300000|2020-02-18 20:05:00|365.92|365.72|365.82|365.62|365.92|365.72|365.77|365.62|2
1582056600000|2020-02-18 20:10:00|365.77|365.67|365.92|365.77|365.92|365.77|365.77|365.67|7
1582056900000|2020-02-18 20:15:00|365.87|365.72|365.92|365.72|365.97|365.77|365.87|365.72|12
1582057200000|2020-02-18 20:20:00|365.97|365.77|365.77|365.62|365.97|365.77|365.72|365.57|9
1582057500000|2020-02-18 20:25:00|365.82|365.57|365.77|365.62|365.82|365.62|365.72|365.57|5
1582057800000|2020-02-18 20:30:00|365.72|365.57|365.77|365.57|365.77|365.57|365.72|365.57|0
1582058100000|2020-02-18 20:35:00|365.72||365.77||365.77||365.72||0
1582058400000|2020-02-18 20:40:00|365.72|365.52|365.82|365.57|365.87|365.57|365.67|365.52|2
1582058700000|2020-02-18 20:45:00|365.77|365.62|365.72|365.57|365.77|365.62|365.72|365.57|0
1582059000000|2020-02-18 20:50:00|365.67|365.52|365.82|365.57|365.82|365.57|365.67|365.52|6
1582059300000|2020-02-18 20:55:00|365.77|365.52|365.82|365.57|365.87|365.57|365.72|365.52|2
1582059600000|2020-02-18 21:00:00|365.87|365.62|365.77|365.57|365.87|365.62|365.77|365.57|0
1582059900000|2020-02-18 21:05:00|365.82|365.52|365.82|365.57|365.82|365.57|365.77|365.52|3
1582060200000|2020-02-18 21:10:00|365.77|365.52|366.02|365.42|366.02|365.57|365.77|365.32|2
1582060500000|2020-02-18 21:15:00|365.92|365.32|366.02|365.42|366.02|365.42|365.92|365.32|0
1582061400000|2020-02-18 21:30:00|366.12|365.52|366.12|365.52|366.12|365.52|366.02|365.42|0
1582061700000|2020-02-18 21:35:00|366.02|365.42|366.02|365.42|366.12|365.52|366.02|365.42|0
1582062000000|2020-02-18 21:40:00|365.92|365.32|365.92|365.32|366.02|365.42|365.92|365.32|0
1582062300000|2020-02-18 21:45:00|366.02|365.42|366.02|365.42|366.02|365.42|366.02|365.42|0
1582062600000|2020-02-18 21:50:00|366.12|365.52|366.12|365.52|366.12|365.52|366.02|365.42|0
1582062900000|2020-02-18 21:55:00|366.22|365.62|366.12|365.52|366.22|365.62|366.02|365.42|0
1582066500000|2020-02-18 22:55:00|366.22|365.62|366.22|365.62|366.22|365.62|366.22|365.62|0
1582066800000|2020-02-18 23:00:00|366.12|365.52|366.22|365.62|366.32|365.72|366.12|365.52|0
1582067100000|2020-02-18 23:05:00|366.32|365.72|366.22|365.62|366.32|365.72|366.22|365.62|0
1582067400000|2020-02-18 23:10:00|366.32|365.72|366.32|365.72|366.32|365.72|366.32|365.72|0
1582068000000|2020-02-18 23:20:00|366.42|365.82|366.42|365.82|366.42|365.82|366.42|365.82|0
1582068300000|2020-02-18 23:25:00|366.32|365.72|366.42|365.82|366.42|365.82|366.32|365.72|0
1582068900000|2020-02-18 23:35:00|366.32|365.72|366.42|365.82|366.42|365.82|366.32|365.72|0
1582069200000|2020-02-18 23:40:00|366.52|365.92|366.62|366.02|366.62|366.02|366.52|365.92|0
1582069500000|2020-02-18 23:45:00|366.52|365.92|366.62|366.02|366.62|366.02|366.52|365.92|0
1582069800000|2020-02-18 23:50:00|366.52|365.92|366.62|366.02|366.62|366.02|366.52|365.92|0
1582070100000|2020-02-18 23:55:00|366.72|366.12|366.82|366.22|366.82|366.22|366.72|366.12|0
1582070400000|2020-02-19 00:00:00|366.92|366.32|366.82|366.22|366.92|366.32|366.82|366.22|0
1582070700000|2020-02-19 00:05:00|366.92|366.32|366.62|366.02|366.92|366.32|366.62|366.02|0
1582071000000|2020-02-19 00:10:00|366.72|366.12|366.72|366.12|366.82|366.22|366.62|366.02|0
1582071300000|2020-02-19 00:15:00|366.82|366.22|366.62|366.02|366.82|366.22|366.62|366.02|0
1582071900000|2020-02-19 00:25:00|366.72|366.12|366.52|365.92|366.72|366.12|366.42|365.82|0
1582072200000|2020-02-19 00:30:00|366.57|366.32|365.97|365.82|366.57|366.32|365.87|365.72|247
1582072500000|2020-02-19 00:35:00|366.02|365.87|366.47|366.32|366.52|366.32|366.02|365.82|182
1582072800000|2020-02-19 00:40:00|366.42|366.27|366.42|366.27|366.47|366.32|366.37|366.17|93
1582073100000|2020-02-19 00:45:00|366.47|366.32|366.42|366.27|366.47|366.32|366.37|366.22|76
1582073400000|2020-02-19 00:50:00|366.37|366.22|366.32|366.17|366.52|366.37|366.32|366.17|108
1582073700000|2020-02-19 00:55:00|366.37|366.12|366.22|366.07|366.42|366.22|366.17|366.02|233
1582074000000|2020-02-19 01:00:00|366.17|366.02|366.47|366.32|366.57|366.42|365.87|365.72|500
1582074300000|2020-02-19 01:05:00|366.52|366.37|366.12|365.97|366.67|366.47|366.12|365.97|266
1582074600000|2020-02-19 01:10:00|366.07|365.92|366.17|366.02|366.17|366.02|365.97|365.77|221
1582074900000|2020-02-19 01:15:00|366.22|366.07|366.02|365.82|366.22|366.07|365.82|365.62|274
1582075200000|2020-02-19 01:20:00|366.07|365.87|366.07|365.92|366.17|366.02|365.92|365.77|196
1582075500000|2020-02-19 01:25:00|366.02|365.87|365.77|365.62|366.12|365.97|365.77|365.57|234
1582075800000|2020-02-19 01:30:00|365.82|365.67|366.27|366.07|366.32|366.17|365.72|365.57|263
1582076100000|2020-02-19 01:35:00|366.22|366.12|366.42|366.27|366.42|366.27|366.17|365.97|184
1582076400000|2020-02-19 01:40:00|366.47|366.32|366.97|366.77|366.97|366.82|366.42|366.27|479
1582076700000|2020-02-19 01:45:00|367.02|366.82|367.27|367.12|367.32|367.17|366.97|366.82|270
1582077000000|2020-02-19 01:50:00|367.32|367.17|367.37|367.17|367.67|367.47|367.12|366.97|435
1582077300000|2020-02-19 01:55:00|367.32|367.22|368.02|367.82|368.17|367.97|367.32|367.22|447
1582077600000|2020-02-19 02:00:00|367.97|367.87|368.32|368.12|368.37|368.22|367.92|367.72|429
1582077900000|2020-02-19 02:05:00|368.27|368.17|368.37|368.22|368.42|368.27|368.07|367.92|389
1582078200000|2020-02-19 02:10:00|368.42|368.27|368.72|368.57|368.87|368.72|368.32|368.17|501
1582078500000|2020-02-19 02:15:00|368.77|368.62|369.12|368.97|369.32|369.17|368.77|368.62|536
1582078800000|2020-02-19 02:20:00|369.17|369.02|369.37|369.22|369.62|369.47|369.17|369.02|789
1582079100000|2020-02-19 02:25:00|369.42|369.27|369.37|369.22|369.52|369.37|369.27|369.07|368
1582079400000|2020-02-19 02:30:00|369.32|369.17|369.62|369.47|369.67|369.52|369.27|369.12|429
1582079700000|2020-02-19 02:35:00|369.67|369.52|369.52|369.37|369.67|369.52|369.37|369.22|300
1582080000000|2020-02-19 02:40:00|369.57|369.42|369.47|369.32|369.82|369.67|369.47|369.32|483
1582080300000|2020-02-19 02:45:00|369.42|369.27|368.72|368.57|369.47|369.27|368.72|368.57|329
1582080600000|2020-02-19 02:50:00|368.77|368.62|368.32|368.17|368.77|368.62|368.17|368.02|465
1582080900000|2020-02-19 02:55:00|368.37|368.12|368.52|368.37|368.67|368.52|368.32|368.12|317
1582081200000|2020-02-19 03:00:00|368.57|368.42|368.52|368.37|368.62|368.47|368.42|368.27|191
1582081500000|2020-02-19 03:05:00|368.57|368.42|368.72|368.57|368.77|368.62|368.52|368.37|108
1582081800000|2020-02-19 03:10:00|368.67|368.52|368.87|368.72|369.12|368.92|368.67|368.52|280
1582082100000|2020-02-19 03:15:00|368.92|368.77|368.97|368.77|369.12|368.97|368.92|368.77|212
1582082400000|2020-02-19 03:20:00|368.92|368.82|369.52|369.32|369.52|369.37|368.92|368.77|271
1582082700000|2020-02-19 03:25:00|369.57|369.37|368.97|368.82|369.57|369.42|368.97|368.82|194
1582083000000|2020-02-19 03:30:00|369.02|368.87|368.87|368.72|369.02|368.87|368.82|368.67|104
1582083300000|2020-02-19 03:35:00|368.82|368.67|368.77|368.62|368.87|368.67|368.62|368.47|76
1582083600000|2020-02-19 03:40:00|368.82|368.67|369.12|368.97|369.12|368.97|368.67|368.52|80
1582083900000|2020-02-19 03:45:00|369.07|368.92|369.12|368.97|369.17|369.02|369.02|368.87|78
1582084200000|2020-02-19 03:50:00|369.07|368.92|369.32|369.12|369.37|369.22|369.07|368.92|126
1582084500000|2020-02-19 03:55:00|369.27|369.17|369.27|369.12|369.32|369.17|369.22|369.07|96
1582084800000|2020-02-19 04:00:00|369.32|369.17|369.72|369.57|369.77|369.62|369.32|369.17|188
1582085100000|2020-02-19 04:05:00|369.77|369.62|369.72|369.57|369.92|369.72|369.67|369.52|175
1582085400000|2020-02-19 04:10:00|369.77|369.62|369.57|369.42|369.92|369.77|369.57|369.42|112
1582085700000|2020-02-19 04:15:00|369.62|369.47|369.27|369.12|369.62|369.47|369.27|369.12|93
1582086000000|2020-02-19 04:20:00|369.32|369.17|369.47|369.27|369.47|369.27|369.22|369.07|79
1582086300000|2020-02-19 04:25:00|369.52|369.32|369.47|369.32|369.57|369.42|369.47|369.32|78
1582086600000|2020-02-19 04:30:00|369.42|369.27|369.32|369.17|369.47|369.32|369.32|369.17|44
1582086900000|2020-02-19 04:35:00|369.27|369.12|369.12|368.97|369.27|369.12|369.12|368.97|86
1582087200000|2020-02-19 04:40:00|369.17|369.02|369.27|369.12|369.32|369.17|369.17|369.02|35
1582087500000|2020-02-19 04:45:00|369.22|369.07|368.97|368.82|369.22|369.07|368.97|368.82|74
1582087800000|2020-02-19 04:50:00|368.92|368.77|368.87|368.72|368.92|368.77|368.87|368.72|46
1582088100000|2020-02-19 04:55:00|368.82|368.67|368.92|368.77|368.97|368.82|368.82|368.62|125
1582088400000|2020-02-19 05:00:00|368.97|368.82|369.02|368.87|369.07|368.92|368.87|368.72|157
1582088700000|2020-02-19 05:05:00|368.97|368.82|369.17|369.02|369.27|369.07|368.97|368.82|100
1582089000000|2020-02-19 05:10:00|369.22|369.07|369.02|368.87|369.22|369.07|369.02|368.87|99
1582089300000|2020-02-19 05:15:00|369.07|368.92|368.72|368.57|369.07|368.92|368.72|368.57|141
1582089600000|2020-02-19 05:20:00|368.67|368.52|368.57|368.42|368.77|368.62|368.52|368.37|140
1582089900000|2020-02-19 05:25:00|368.52|368.37|368.62|368.47|368.67|368.47|368.52|368.32|125
1582090200000|2020-02-19 05:30:00|368.57|368.42|368.72|368.57|368.72|368.57|368.57|368.42|111
1582090500000|2020-02-19 05:35:00|368.77|368.62|368.67|368.52|368.77|368.62|368.67|368.52|91
1582090800000|2020-02-19 05:40:00|368.72|368.57|368.67|368.52|368.77|368.62|368.62|368.47|88
1582091100000|2020-02-19 05:45:00|368.62|368.47|368.62|368.47|368.62|368.47|368.47|368.32|79
1582091400000|2020-02-19 05:50:00|368.67|368.42|368.57|368.42|368.72|368.57|368.57|368.42|100
1582091700000|2020-02-19 05:55:00|368.52|368.37|368.77|368.62|368.87|368.72|368.52|368.37|79
1582092000000|2020-02-19 06:00:00|368.72|368.57|368.77|368.62|368.82|368.62|368.67|368.52|75
1582092300000|2020-02-19 06:05:00|368.82|368.67|368.82|368.67|368.97|368.82|368.82|368.67|76
1582092600000|2020-02-19 06:10:00|368.87|368.72|368.62|368.47|368.92|368.77|368.62|368.47|97
1582092900000|2020-02-19 06:15:00|368.57|368.42|368.52|368.37|368.72|368.57|368.47|368.27|86
1582093200000|2020-02-19 06:20:00|368.47|368.32|368.52|368.37|368.57|368.42|368.47|368.32|61
1582093500000|2020-02-19 06:25:00|368.47|368.32|368.67|368.52|368.82|368.67|368.47|368.32|160
1582093800000|2020-02-19 06:30:00|368.62|368.47|368.67|368.52|368.82|368.67|368.62|368.47|65
1582094100000|2020-02-19 06:35:00|368.62|368.47|368.77|368.62|368.82|368.67|368.62|368.47|55
1582094400000|2020-02-19 06:40:00|368.82|368.67|368.72|368.57|368.82|368.67|368.72|368.57|40
1582094700000|2020-02-19 06:45:00|368.77|368.62|368.82|368.67|368.82|368.67|368.72|368.57|70
1582095000000|2020-02-19 06:50:00|368.77|368.62|368.77|368.62|368.87|368.67|368.72|368.57|64
1582095300000|2020-02-19 06:55:00|368.82|368.67|368.67|368.52|368.97|368.82|368.67|368.52|128
1582095600000|2020-02-19 07:00:00|368.62|368.47|368.37|368.22|368.62|368.47|368.37|368.22|112
1582095900000|2020-02-19 07:05:00|368.42|368.17|368.42|368.27|368.42|368.27|368.27|368.12|78
1582096200000|2020-02-19 07:10:00|368.37|368.22|368.57|368.37|368.57|368.37|368.37|368.22|78
1582096500000|2020-02-19 07:15:00|368.52|368.42|368.82|368.67|368.82|368.67|368.42|368.27|299
1582096800000|2020-02-19 07:20:00|368.77|368.62|368.92|368.77|369.07|368.87|368.62|368.42|255
1582097100000|2020-02-19 07:25:00|368.97|368.82|368.97|368.82|368.97|368.82|368.87|368.72|89
1582097400000|2020-02-19 07:30:00|369.07|368.87|369.12|368.97|369.17|369.02|368.97|368.82|214
1582097700000|2020-02-19 07:35:00|369.07|368.92|369.02|368.87|369.12|368.97|368.97|368.82|134
1582098000000|2020-02-19 07:40:00|368.97|368.82|368.92|368.77|368.97|368.87|368.92|368.77|67
1582098300000|2020-02-19 07:45:00|368.87|368.72|368.82|368.67|368.87|368.72|368.77|368.62|71
1582098600000|2020-02-19 07:50:00|368.87|368.72|369.02|368.87|369.02|368.87|368.87|368.72|128
1582098900000|2020-02-19 07:55:00|369.07|368.92|369.02|368.87|369.12|368.97|369.02|368.87|135
1582099200000|2020-02-19 08:00:00|368.97|368.82|368.72|368.57|368.97|368.82|368.67|368.52|144
1582099500000|2020-02-19 08:05:00|368.67|368.52|368.62|368.47|368.77|368.62|368.37|368.22|247
1582099800000|2020-02-19 08:10:00|368.57|368.42|368.37|368.22|368.62|368.47|368.32|368.12|149
1582100100000|2020-02-19 08:15:00|368.32|368.17|368.32|368.17|368.42|368.27|368.17|367.97|205
1582100400000|2020-02-19 08:20:00|368.27|368.12|368.22|368.02|368.32|368.17|368.07|367.92|118
1582100700000|2020-02-19 08:25:00|368.17|368.07|368.27|368.12|368.32|368.17|368.12|367.97|180
1582101000000|2020-02-19 08:30:00|368.22|368.07|368.37|368.22|368.42|368.27|368.17|368.02|93
1582101300000|2020-02-19 08:35:00|368.32|368.17|368.32|368.17|368.37|368.22|368.27|368.12|71
1582101600000|2020-02-19 08:40:00|368.27|368.12|368.42|368.27|368.47|368.32|368.27|368.12|96
1582101900000|2020-02-19 08:45:00|368.37|368.22|368.22|368.07|368.37|368.22|368.22|368.02|94
1582102200000|2020-02-19 08:50:00|368.17|368.02|368.07|367.92|368.22|368.07|368.07|367.92|162
1582102500000|2020-02-19 08:55:00|368.12|367.97|368.32|368.17|368.42|368.27|368.12|367.97|265
1582102800000|2020-02-19 09:00:00|368.37|368.22|368.22|368.02|368.42|368.27|368.02|367.87|534
1582103100000|2020-02-19 09:05:00|368.12|367.97|368.37|368.22|368.37|368.22|368.07|367.92|236
1582103400000|2020-02-19 09:10:00|368.32|368.17|368.12|367.97|368.37|368.22|368.07|367.87|97
1582103700000|2020-02-19 09:15:00|368.17|368.02|368.27|368.02|368.27|368.07|368.07|367.92|162
1582104000000|2020-02-19 09:20:00|368.37|367.67|368.37|367.77|368.37|367.77|368.27|367.67|0
1582104300000|2020-02-19 09:25:00|368.27|367.67|368.27|367.67|368.37|367.77|368.27|367.67|2
1582104600000|2020-02-19 09:30:00|368.37|367.77|368.37|367.77|368.37|367.77|368.27|367.67|0
1582104900000|2020-02-19 09:35:00|368.27|367.67|368.27|367.67|368.27|367.67|368.27|367.67|0
1582105200000|2020-02-19 09:40:00|368.17|367.57|368.17|367.57|368.27|367.67|368.17|367.57|0
1582105500000|2020-02-19 09:45:00|368.27|367.67|368.27|367.67|368.27|367.67|368.17|367.57|0
1582105800000|2020-02-19 09:50:00|368.17|367.97|368.17|367.97|368.27|368.02|368.17|367.97|7
1582106100000|2020-02-19 09:55:00|368.22|367.92|368.12|367.92|368.22|367.97|368.07|367.92|6
1582106400000|2020-02-19 10:00:00|368.07|367.97|368.17|367.97|368.22|367.97|368.07|367.97|1
1582106700000|2020-02-19 10:05:00|368.12|367.92|368.12|367.92|368.17|367.97|368.07|367.92|9
1582107000000|2020-02-19 10:10:00|368.07|367.97|368.12|367.92|368.17|367.97|368.07|367.92|0
1582107300000|2020-02-19 10:15:00|368.07||368.12||368.17||368.07||0
1582107600000|2020-02-19 10:20:00|368.07||368.07||368.17||368.07||0
1582107900000|2020-02-19 10:25:00|368.12|367.97|368.32|368.17|368.32|368.17|368.07|367.92|25
1582108200000|2020-02-19 10:30:00|368.27|368.12|368.27|368.02|368.32|368.17|368.17|367.97|27
1582108500000|2020-02-19 10:35:00|368.22||368.22||368.27||368.17||0
1582108800000|2020-02-19 10:40:00|368.17|367.97|368.27|368.02|368.27|368.07|368.17|367.97|4
1582109100000|2020-02-19 10:45:00|368.22|368.07|368.17|367.97|368.22|368.12|368.17|367.97|5
1582109400000|2020-02-19 10:50:00|368.22|368.02|368.27|368.02|368.27|368.02|368.22|368.02|1
1582109700000|2020-02-19 10:55:00|368.22|367.97|368.22|368.02|368.27|368.02|368.17|367.97|0
1582110000000|2020-02-19 11:00:00|368.17|367.97|368.22|368.02|368.22|368.02|368.17|367.97|0
1582110300000|2020-02-19 11:05:00|368.17|367.97|368.07|367.92|368.17|367.97|368.07|367.92|3
1582110600000|2020-02-19 11:10:00|368.12|367.97|368.17|367.97|368.17|368.02|368.12|367.97|1
1582110900000|2020-02-19 11:15:00|368.12|367.92|368.22|367.97|368.22|367.97|368.12|367.92|1
1582111200000|2020-02-19 11:20:00|368.17|368.02|368.17|367.97|368.17|368.02|368.17|367.97|1
1582111500000|2020-02-19 11:25:00||368.02||367.97||368.02||367.97|0
1582111800000|2020-02-19 11:30:00|368.12||368.12||368.17||368.12||0
1582112100000|2020-02-19 11:35:00|368.17||368.17||368.17||368.12||1
1582112400000|2020-02-19 11:40:00|368.22|368.02|368.22|368.02|368.22|368.02|368.22|368.02|6
1582112700000|2020-02-19 11:45:00|368.17|367.97|368.17|367.97|368.17|368.02|368.12|367.92|4
1582113000000|2020-02-19 11:50:00|368.22|368.07|368.27|368.07|368.32|368.12|368.22|368.07|29
1582113300000|2020-02-19 11:55:00|368.32|368.12|368.32|368.17|368.37|368.22|368.32|368.07|30
1582113600000|2020-02-19 12:00:00|368.37|368.22|368.42|368.22|368.42|368.27|368.37|368.17|6
1582113900000|2020-02-19 12:05:00||368.27||368.22||368.27||368.22|2
1582114200000|2020-02-19 12:10:00|368.47|368.27|368.47|368.27|368.47|368.32|368.47|368.22|15
1582114500000|2020-02-19 12:15:00|368.42|368.32|368.47|368.27|368.47|368.32|368.42|368.27|8
1582114800000|2020-02-19 12:20:00|368.52|368.32|368.52|368.32|368.52|368.37|368.47|368.32|9
1582115100000|2020-02-19 12:25:00|368.47|368.37|368.52|368.37|368.52|368.37|368.47|368.32|9
1582115400000|2020-02-19 12:30:00|368.57|368.32|368.62|368.42|368.67|368.52|368.52|368.32|32
1582115700000|2020-02-19 12:35:00|368.57|368.37|368.52|368.37|368.57|368.42|368.52|368.37|18
1582116000000|2020-02-19 12:40:00|368.57|368.42|368.57|368.37|368.57|368.42|368.52|368.37|10
1582116300000|2020-02-19 12:45:00|368.62|368.42|368.62|368.47|368.62|368.47|368.62|368.37|14
1582116600000|2020-02-19 12:50:00|368.67|368.52|368.82|368.62|368.82|368.62|368.67|368.52|7
1582116900000|2020-02-19 12:55:00|368.77|368.67|368.87|368.67|368.92|368.72|368.77|368.62|12
1582117200000|2020-02-19 13:00:00|368.92|368.62|368.82|368.62|368.92|368.62|368.82|368.62|7
1582117500000|2020-02-19 13:05:00|368.77|368.67|368.72|368.52|368.77|368.67|368.67|368.52|10
1582117800000|2020-02-19 13:10:00||368.57||368.52||368.57||368.52|2
1582118100000|2020-02-19 13:15:00|368.77|368.57|368.77|368.57|368.77|368.57|368.72|368.52|11
1582118400000|2020-02-19 13:20:00|368.87|368.62|368.87|368.72|368.92|368.72|368.82|368.62|24
1582118700000|2020-02-19 13:25:00|368.92|368.77|368.82|368.62|368.92|368.77|368.77|368.57|43
1582119000000|2020-02-19 13:30:00|368.87|368.67|368.82|368.62|368.87|368.67|368.77|368.57|15
1582119300000|2020-02-19 13:35:00|368.87|368.67|368.77|368.57|368.87|368.72|368.77|368.57|26
1582119600000|2020-02-19 13:40:00|368.82|368.62|368.82|368.67|368.87|368.72|368.77|368.57|35
1582119900000|2020-02-19 13:45:00|368.87|368.62|368.92|368.72|368.92|368.77|368.82|368.62|39
1582120200000|2020-02-19 13:50:00|368.87|368.77|368.87|368.72|368.92|368.77|368.82|368.67|43
1582120500000|2020-02-19 13:55:00|368.92|368.77|368.97|368.82|368.97|368.82|368.92|368.72|41
1582120800000|2020-02-19 14:00:00|368.92|368.77|368.92|368.77|368.92|368.77|368.87|368.72|32
1582121100000|2020-02-19 14:05:00|368.97|368.72|368.97|368.77|368.97|368.82|368.92|368.72|21
1582121400000|2020-02-19 14:10:00|368.92|368.82|368.97|368.77|369.02|368.87|368.92|368.77|27
1582121700000|2020-02-19 14:15:00|368.92|368.82|368.92|368.77|368.92|368.82|368.92|368.77|2
1582122000000|2020-02-19 14:20:00|368.97|368.72|368.87|368.67|368.97|368.72|368.77|368.62|15
1582122300000|2020-02-19 14:25:00|368.82|368.72|368.82|368.67|368.92|368.77|368.82|368.67|46
1582122600000|2020-02-19 14:30:00|368.87|368.72|368.82|368.57|369.07|368.92|368.52|368.32|70
1582122900000|2020-02-19 14:35:00|368.77|368.62|368.92|368.72|368.92|368.77|368.72|368.52|13
1582123200000|2020-02-19 14:40:00|368.87|368.77|368.87|368.67|369.02|368.87|368.87|368.67|47
1582123500000|2020-02-19 14:45:00|368.92|368.72|368.97|368.77|368.97|368.77|368.87|368.67|23
1582123800000|2020-02-19 14:50:00|369.02|368.82|368.92|368.72|369.07|368.87|368.87|368.72|30
1582124100000|2020-02-19 14:55:00|368.97|368.77|368.72|368.57|368.97|368.82|368.67|368.52|25
1582124400000|2020-02-19 15:00:00|368.67|368.52|368.42|368.22|368.67|368.57|368.42|368.17|52
1582124700000|2020-02-19 15:05:00|368.37|368.27|368.37|368.22|368.47|368.32|368.37|368.17|19
1582125000000|2020-02-19 15:10:00|368.42|368.17|368.32|368.12|368.42|368.22|368.27|368.12|28
1582125300000|2020-02-19 15:15:00|368.27|368.17|368.47|368.27|368.47|368.32|368.27|368.17|9
1582125600000|2020-02-19 15:20:00|368.57|368.32|368.72|368.52|368.72|368.52|368.52|368.27|11
1582125900000|2020-02-19 15:25:00|368.67|368.47|368.57|368.37|368.67|368.47|368.52|368.37|8
1582126200000|2020-02-19 15:30:00|368.62|368.42|368.62|368.37|368.72|368.52|368.57|368.37|14
1582126500000|2020-02-19 15:35:00|368.57|368.42|368.82|368.57|368.82|368.62|368.57|368.37|7
1582126800000|2020-02-19 15:40:00|368.87|368.62|368.87|368.67|368.87|368.72|368.82|368.62|2
1582127100000|2020-02-19 15:45:00|368.82|368.72|368.82|368.62|368.87|368.72|368.77|368.62|10
1582127400000|2020-02-19 15:50:00|368.77|368.67|368.87|368.67|368.87|368.72|368.77|368.67|5
1582127700000|2020-02-19 15:55:00|368.92|368.72|368.97|368.77|368.97|368.82|368.92|368.72|11
1582128000000|2020-02-19 16:00:00|368.92|368.72|369.02|368.82|369.02|368.87|368.92|368.72|13
1582128300000|2020-02-19 16:05:00||368.87||368.87||368.87||368.82|12
1582128600000|2020-02-19 16:10:00|368.97|368.82|369.02|368.82|369.02|368.82|368.92|368.77|23
1582128900000|2020-02-19 16:15:00|369.07|368.87|369.07|368.87|369.07|368.92|368.97|368.82|3
1582129200000|2020-02-19 16:20:00|369.12|368.92|369.12|368.92|369.12|368.97|369.07|368.92|7
1582129500000|2020-02-19 16:25:00|369.07|368.87|368.97|368.77|369.07|368.87|368.92|368.72|17
1582129800000|2020-02-19 16:30:00|369.02|368.82|368.97|368.77|369.02|368.82|368.87|368.67|3
1582130100000|2020-02-19 16:35:00|369.02|368.82|369.02|368.82|369.17|368.97|368.97|368.82|22
1582130400000|2020-02-19 16:40:00|368.97|368.77|368.92|368.72|369.02|368.77|368.87|368.72|8
1582130700000|2020-02-19 16:45:00|368.87|368.67|368.87|368.67|368.87|368.72|368.82|368.62|5
1582131000000|2020-02-19 16:50:00|368.92|368.72|368.87|368.67|368.92|368.72|368.87|368.67|7
1582131300000|2020-02-19 16:55:00|368.82|368.62|368.87|368.67|368.87|368.67|368.82|368.62|0
1582131600000|2020-02-19 17:00:00|368.82|368.62|368.77|368.57|368.87|368.62|368.77|368.57|3
1582131900000|2020-02-19 17:05:00|368.72|368.62|368.77|368.57|368.77|368.62|368.72|368.57|2
1582132200000|2020-02-19 17:10:00|368.82|368.62|368.82|368.62|368.82|368.67|368.77|368.57|30
1582132500000|2020-02-19 17:15:00|368.87|368.67|368.87|368.67|368.87|368.67|368.82|368.62|22
1582132800000|2020-02-19 17:20:00|368.82|368.62|368.87|368.67|368.87|368.67|368.82|368.62|0
1582133100000|2020-02-19 17:25:00|368.82|368.62|368.82|368.62|368.87|368.62|368.77|368.62|1
1582133400000|2020-02-19 17:30:00|368.87|368.67|368.87|368.67|368.87|368.67|368.82|368.67|0
1582133700000|2020-02-19 17:35:00|368.92|368.72|368.92|368.72|368.92|368.72|368.87|368.72|1
1582134000000|2020-02-19 17:40:00|368.87||368.92||368.92||368.87||0
1582134300000|2020-02-19 17:45:00|368.97|368.77|368.97|368.77|368.97|368.77|368.97|368.72|1
1582134600000|2020-02-19 17:50:00|368.92|368.72|368.87|368.67|368.92|368.72|368.82|368.67|5
1582134900000|2020-02-19 17:55:00|368.82|368.62|368.82|368.62|368.82|368.62|368.77|368.62|8
1582135200000|2020-02-19 18:00:00|368.77|368.67|368.77|368.62|368.82|368.67|368.77|368.62|9
1582135500000|2020-02-19 18:05:00|368.82|368.57|368.77|368.57|368.82|368.62|368.72|368.57|13
1582135800000|2020-02-19 18:10:00|368.72|368.52|368.67|368.47|368.77|368.52|368.67|368.47|4
1582136100000|2020-02-19 18:15:00|368.62|368.52|368.67|368.47|368.67|368.52|368.62|368.47|3
1582136400000|2020-02-19 18:20:00|368.62|368.42|368.62|368.42|368.62|368.42|368.62|368.42|2
1582136700000|2020-02-19 18:25:00|368.57|368.47|368.57|368.42|368.62|368.47|368.57|368.42|3
1582137000000|2020-02-19 18:30:00||368.37||368.42||368.42||368.37|6
1582137300000|2020-02-19 18:35:00|368.67|368.52|368.72|368.52|368.72|368.57|368.62|368.47|29
1582137600000|2020-02-19 18:40:00||368.57||368.52||368.57||368.52|0
1582137900000|2020-02-19 18:45:00|368.77|368.57|368.82|368.62|368.82|368.62|368.77|368.52|0
1582138500000|2020-02-19 18:55:00|368.77|368.57|369.17|368.52|369.17|368.57|368.72|368.52|9
1582138800000|2020-02-19 19:00:00|369.12|368.57|368.92|368.72|369.17|368.87|368.57|368.37|30
1582139100000|2020-02-19 19:05:00|368.87|368.62|368.87|368.62|368.92|368.67|368.62|368.42|11
1582139400000|2020-02-19 19:10:00|368.92|368.67|368.82|368.62|368.92|368.67|368.82|368.62|3
1582139700000|2020-02-19 19:15:00|368.77|368.67|368.82|368.62|368.82|368.67|368.77|368.62|0
1582140000000|2020-02-19 19:20:00|368.77|368.67|368.82|368.62|368.82|368.67|368.77|368.62|0
1582140300000|2020-02-19 19:25:00|368.77|368.67|368.82|368.62|368.82|368.67|368.77|368.62|1
1582140600000|2020-02-19 19:30:00|368.77|368.57|368.72|368.57|368.77|368.57|368.72|368.52|7
1582140900000|2020-02-19 19:35:00|368.67|368.52|368.77|368.62|368.77|368.62|368.67|368.52|10
1582141200000|2020-02-19 19:40:00|368.82|368.67|368.92|368.77|368.92|368.77|368.82|368.67|5
1582141500000|2020-02-19 19:45:00|368.97|368.82|368.97|368.77|369.02|368.82|368.97|368.77|4
1582141800000|2020-02-19 19:50:00|368.92||368.92||368.92||368.92||2
1582142100000|2020-02-19 19:55:00|368.87|368.72|368.92|368.77|368.97|368.77|368.87|368.72|16
1582142400000|2020-02-19 20:00:00|368.97|368.82|368.87|368.72|368.97|368.82|368.87|368.72|11
1582142700000|2020-02-19 20:05:00|368.82|368.67|368.82|368.67|368.87|368.67|368.82|368.67|8
1582143000000|2020-02-19 20:10:00|368.77|368.62|368.82|368.62|368.82|368.67|368.77|368.62|7
1582143300000|2020-02-19 20:15:00|368.87|368.67|368.87|368.72|368.87|368.72|368.77|368.62|12
1582143600000|2020-02-19 20:20:00|368.82|368.67|368.92|368.72|368.92|368.77|368.77|368.62|15
1582143900000|2020-02-19 20:25:00|368.97|368.77|368.97|368.77|369.07|368.87|368.97|368.77|6
1582144200000|2020-02-19 20:30:00|368.92|368.82|368.92|368.72|369.02|368.82|368.92|368.72|12
1582144500000|2020-02-19 20:35:00|368.87|368.77|368.87|368.67|368.92|368.77|368.87|368.67|0
1582144800000|2020-02-19 20:40:00|368.92|368.72|368.92|368.72|369.07|368.87|368.77|368.62|47
1582145100000|2020-02-19 20:45:00|368.87|368.67|368.82|368.67|368.92|368.72|368.77|368.57|4
1582145400000|2020-02-19 20:50:00|368.77|368.62|368.82|368.62|368.82|368.67|368.77|368.57|2
1582145700000|2020-02-19 20:55:00|368.77|368.57|368.67|368.47|368.82|368.62|368.67|368.42|4
1582146000000|2020-02-19 21:00:00|368.62|368.42|368.67|368.47|368.67|368.52|368.62|368.42|0
1582146300000|2020-02-19 21:05:00|368.62|368.52|368.57|368.37|368.62|368.52|368.57|368.37|18
1582146600000|2020-02-19 21:10:00|368.52|368.42|368.87|368.27|368.97|368.52|368.52|368.27|9
1582147800000|2020-02-19 21:30:00|368.97|368.37|368.97|368.37|369.07|368.47|368.87|368.27|0
1582148100000|2020-02-19 21:35:00|368.87|368.27|368.97|368.37|368.97|368.37|368.87|368.27|0
1582148400000|2020-02-19 21:40:00|368.87|368.27|368.97|368.37|368.97|368.37|368.87|368.27|0
1582149300000|2020-02-19 21:55:00|369.07|368.47|369.07|368.47|369.07|368.47|368.97|368.37|0
1582149600000|2020-02-19 22:00:00|368.97|368.37|369.07|368.47|369.07|368.47|368.97|368.37|0
1582149900000|2020-02-19 22:05:00|368.97|368.37|368.97|368.37|369.07|368.47|368.97|368.37|0
1582151400000|2020-02-19 22:30:00|369.07|368.47|369.07|368.47|369.07|368.47|368.97|368.37|0
1582151700000|2020-02-19 22:35:00|369.17|368.57|369.17|368.57|369.17|368.57|369.17|368.57|0
1582152000000|2020-02-19 22:40:00|369.07|368.47|369.17|368.57|369.17|368.57|369.07|368.47|0
1582153200000|2020-02-19 23:00:00|369.27|368.67|369.17|368.57|369.37|368.77|369.17|368.57|0
1582153500000|2020-02-19 23:05:00|369.07|368.47|369.07|368.47|369.07|368.47|369.07|368.47|0
1582153800000|2020-02-19 23:10:00|369.17|368.57|369.17|368.57|369.17|368.57|369.17|368.57|0
1582154100000|2020-02-19 23:15:00|369.07|368.47|369.17|368.57|369.17|368.57|369.07|368.47|0
1582154400000|2020-02-19 23:20:00|369.07|368.47|369.17|368.57|369.17|368.57|369.07|368.47|0
1582155000000|2020-02-19 23:30:00|369.27|368.67|369.27|368.67|369.27|368.67|369.27|368.67|0
1582155300000|2020-02-19 23:35:00|369.37|368.77|369.37|368.77|369.37|368.77|369.27|368.67|0
1582155600000|2020-02-19 23:40:00|369.27|368.67|369.37|368.77|369.37|368.77|369.27|368.67|0
1582155900000|2020-02-19 23:45:00|369.27|368.67|369.27|368.67|369.37|368.77|369.27|368.67|0
1582156200000|2020-02-19 23:50:00|369.37|368.77|369.37|368.77|369.37|368.77|369.27|368.67|0
1582156500000|2020-02-19 23:55:00|369.27|368.67|369.37|368.77|369.37|368.77|369.27|368.67|0
1582156800000|2020-02-20 00:00:00|369.47|368.87|369.87|369.27|370.07|369.47|369.37|368.77|0
1582157100000|2020-02-20 00:05:00|369.97|369.37|369.77|369.17|369.97|369.37|369.77|369.17|0
1582157400000|2020-02-20 00:10:00|369.67|369.07|369.67|369.07|369.77|369.17|369.67|369.07|0
1582157700000|2020-02-20 00:15:00|369.77|369.17|369.67|369.07|369.77|369.17|369.67|369.07|0
1582158000000|2020-02-20 00:20:00|369.77|369.17|369.67|369.07|369.77|369.17|369.57|368.97|0
1582158300000|2020-02-20 00:25:00|369.77|369.17|369.77|369.17|369.77|369.17|369.67|369.07|0
1582158600000|2020-02-20 00:30:00|370.12|369.92|370.52|370.37|370.57|370.42|370.02|369.82|417
1582158900000|2020-02-20 00:35:00|370.47|370.32|369.6|369.45|370.47|370.37|369.6|369.4|184
1582159200000|2020-02-20 00:40:00|369.65|369.5|369.55|369.4|369.75|369.55|369.2|369.05|213
1582159500000|2020-02-20 00:45:00|369.6|369.45|369.95|369.8|369.95|369.8|369.4|369.25|181
1582159800000|2020-02-20 00:50:00|369.9|369.75|369.6|369.45|369.95|369.8|369.45|369.25|156
1582160100000|2020-02-20 00:55:00|369.55|369.4|369.25|369.05|369.55|369.45|368.7|368.55|351
1582160400000|2020-02-20 01:00:00|369.2|369|368.75|368.6|369.45|369.3|368.7|368.55|558
1582160700000|2020-02-20 01:05:00|368.7|368.55|368.75|368.6|368.9|368.75|368.6|368.45|229
1582161000000|2020-02-20 01:10:00|368.7|368.55|368.4|368.25|368.9|368.75|368.3|368.15|221
1582161300000|2020-02-20 01:15:00|368.35|368.2|368.2|368.05|368.35|368.2|368|367.85|332
1582161600000|2020-02-20 01:20:00|368.15|368|367.95|367.8|368.15|368|367.9|367.75|157
1582161900000|2020-02-20 01:25:00|368|367.85|368.15|368|368.2|368.05|367.95|367.8|185
1582162200000|2020-02-20 01:30:00|368.2|368.05|367.4|367.25|368.25|368.1|367.4|367.2|508
1582162500000|2020-02-20 01:35:00|367.45|367.3|367.7|367.55|367.7|367.55|367.2|367.05|255
1582162800000|2020-02-20 01:40:00|367.65|367.5|367.85|367.7|367.95|367.75|367.6|367.45|339
1582163100000|2020-02-20 01:45:00|367.8|367.65|367.5|367.35|367.85|367.65|367.45|367.3|180
1582163400000|2020-02-20 01:50:00|367.55|367.3|367.1|366.95|367.55|367.3|367|366.85|324
1582163700000|2020-02-20 01:55:00|367.05|366.9|366.55|366.4|367.05|366.9|366.55|366.4|281
1582164000000|2020-02-20 02:00:00|366.45|366.35|366.55|366.4|366.75|366.6|366.4|366.25|356
1582164300000|2020-02-20 02:05:00|366.5|366.35|366.55|366.4|366.75|366.6|366.4|366.25|238
1582164600000|2020-02-20 02:10:00|366.5|366.35|366.2|366.05|366.5|366.35|366.2|366.05|284
1582164900000|2020-02-20 02:15:00|366.15|366|366.3|366.15|366.3|366.15|366|365.8|255
1582165200000|2020-02-20 02:20:00|366.25|366.1|365.95|365.75|366.3|366.15|365.9|365.75|137
1582165500000|2020-02-20 02:25:00|365.9|365.8|365.8|365.65|366.1|365.95|365.75|365.6|247
1582165800000|2020-02-20 02:30:00|365.75|365.6|365.55|365.35|365.85|365.7|365.5|365.35|254
1582166100000|2020-02-20 02:35:00|365.5|365.3|365.45|365.3|365.75|365.6|365.4|365.25|383
1582166400000|2020-02-20 02:40:00|365.4|365.25|365.25|365.05|365.5|365.35|365.15|365|496
1582166700000|2020-02-20 02:45:00|365.2|365.1|365.8|365.65|365.9|365.75|365.2|365.1|318
1582167000000|2020-02-20 02:50:00|365.75|365.6|365.85|365.65|365.9|365.7|365.7|365.55|233
1582167300000|2020-02-20 02:55:00|365.8|365.7|365.75|365.6|365.9|365.75|365.75|365.6|73
1582167600000|2020-02-20 03:00:00|365.7|365.55|365.65|365.5|365.7|365.55|365.45|365.3|266
1582167900000|2020-02-20 03:05:00|365.6|365.45|365.6|365.45|365.85|365.65|365.45|365.3|204
1582168200000|2020-02-20 03:10:00|365.55|365.4|365.65|365.45|365.7|365.55|365.45|365.3|156
1582168500000|2020-02-20 03:15:00|365.6|365.4|365.55|365.4|365.65|365.5|365.35|365.2|234
1582168800000|2020-02-20 03:20:00|365.6|365.45|365.3|365.15|365.65|365.45|365.3|365.1|184
1582169100000|2020-02-20 03:25:00|365.25|365.1|365.25|365.1|365.35|365.2|365.05|364.9|318
1582169400000|2020-02-20 03:30:00|365.3|365.05|365.05|364.9|365.3|365.15|364.8|364.65|334
1582169700000|2020-02-20 03:35:00|365.1|364.85|365.45|365.3|365.55|365.35|365.1|364.85|163
1582170000000|2020-02-20 03:40:00|365.5|365.25|365.3|365.15|365.55|365.4|365.3|365.15|128
1582170300000|2020-02-20 03:45:00|365.25|365.1|365.25|365.1|365.5|365.35|365.15|365|177
1582170600000|2020-02-20 03:50:00|365.3|365.15|365.3|365.15|365.4|365.25|365.15|364.95|137
1582170900000|2020-02-20 03:55:00|365.35|365.2|365.45|365.3|365.55|365.4|365.25|365.1|110
1582171200000|2020-02-20 04:00:00|365.4|365.25|365.15|364.95|365.65|365.45|365.05|364.85|255
1582171500000|2020-02-20 04:05:00|365.1|365|365.1|364.95|365.1|365|365|364.85|52
1582171800000|2020-02-20 04:10:00|365.15|365|365.2|365.05|365.25|365.1|365.05|364.9|61
1582172100000|2020-02-20 04:15:00|365.25|365|365.45|365.3|365.45|365.3|365.2|365|92
1582172400000|2020-02-20 04:20:00|365.4|365.25|365.4|365.25|365.45|365.3|365.3|365.15|51
1582172700000|2020-02-20 04:25:00|365.45|365.3|365.35|365.15|365.5|365.35|365.3|365.15|73
1582173000000|2020-02-20 04:30:00|365.3|365.1|365.35|365.15|365.35|365.2|365.1|364.95|58
1582173300000|2020-02-20 04:35:00|365.4|365.2|365.45|365.3|365.5|365.35|365.35|365.15|49
1582173600000|2020-02-20 04:40:00|365.5|365.35|365.7|365.55|365.8|365.6|365.5|365.35|56
1582173900000|2020-02-20 04:45:00|365.75|365.6|365.95|365.8|366|365.8|365.7|365.55|42
1582174200000|2020-02-20 04:50:00|365.9|365.75|365.85|365.7|365.95|365.8|365.8|365.65|40
1582174500000|2020-02-20 04:55:00|365.8|365.65|365.85|365.7|365.95|365.8|365.75|365.6|77
1582174800000|2020-02-20 05:00:00|365.9|365.8|365.8|365.6|366|365.85|365.8|365.6|204
1582175100000|2020-02-20 05:05:00|365.75|365.65|365.6|365.45|365.8|365.65|365.55|365.4|110
1582175400000|2020-02-20 05:10:00|365.55|365.4|365.25|365.05|365.6|365.4|365.2|365.05|215
1582175700000|2020-02-20 05:15:00|365.2|365.1|365.35|365.2|365.55|365.35|365.2|365.05|94
1582176000000|2020-02-20 05:20:00|365.3|365.15|364.95|364.8|365.35|365.2|364.9|364.75|287
1582176300000|2020-02-20 05:25:00|364.9|364.75|364.9|364.75|365|364.85|364.85|364.7|253
1582176600000|2020-02-20 05:30:00|364.95|364.8|364.9|364.75|364.95|364.8|364.85|364.7|148
1582176900000|2020-02-20 05:35:00|364.95|364.8|365.1|364.95|365.1|364.95|364.9|364.75|123
1582177200000|2020-02-20 05:40:00|365.05|364.9|365.1|364.95|365.15|365|365|364.85|98
1582177500000|2020-02-20 05:45:00|365.15|365|365.5|365.35|365.55|365.4|365.15|365|176
1582177800000|2020-02-20 05:50:00|365.55|365.4|365.65|365.5|365.65|365.5|365.5|365.3|104
1582178100000|2020-02-20 05:55:00|365.7|365.55|365.55|365.4|365.8|365.6|365.55|365.4|53
1582178400000|2020-02-20 06:00:00|365.5|365.35|365.4|365.25|365.5|365.4|365.2|365.05|142
1582178700000|2020-02-20 06:05:00|365.45|365.2|365.35|365.2|365.55|365.35|365.35|365.15|43
1582179000000|2020-02-20 06:10:00|365.4|365.25|365.5|365.35|365.55|365.35|365.35|365.2|57
1582179300000|2020-02-20 06:15:00|365.55|365.4|365.55|365.4|365.7|365.5|365.5|365.35|85
1582179600000|2020-02-20 06:20:00|365.6|365.45|365.85|365.7|365.95|365.8|365.6|365.45|207
1582179900000|2020-02-20 06:25:00|365.9|365.75|365.95|365.75|366|365.8|365.8|365.65|67
1582180200000|2020-02-20 06:30:00|365.9|365.7|365.75|365.55|365.9|365.7|365.7|365.55|79
1582180500000|2020-02-20 06:35:00|365.7|365.5|365.8|365.6|365.9|365.7|365.7|365.5|83
1582180800000|2020-02-20 06:40:00|365.75|365.65|366|365.85|366|365.85|365.75|365.6|132
1582181100000|2020-02-20 06:45:00|366.05|365.8|366|365.85|366.1|365.95|365.9|365.75|357
1582181400000|2020-02-20 06:50:00|365.95|365.8|365.95|365.8|366|365.8|365.85|365.7|99
1582181700000|2020-02-20 06:55:00|365.9|365.75|366|365.85|366|365.85|365.9|365.7|52
1582182000000|2020-02-20 07:00:00|365.95|365.8|366.15|366|366.2|366.05|365.9|365.75|185
1582182300000|2020-02-20 07:05:00|366.1|365.95|366.1|365.95|366.2|366.05|366.1|365.95|41
1582182600000|2020-02-20 07:10:00|366.05|365.9|365.9|365.75|366.05|365.9|365.9|365.75|116
1582182900000|2020-02-20 07:15:00|365.95|365.8|366.05|365.85|366.1|365.95|365.85|365.7|161
1582183200000|2020-02-20 07:20:00|366.1|365.9|366.25|366.1|366.25|366.1|366.1|365.85|305
1582183500000|2020-02-20 07:25:00|366.3|366.15|366|365.85|366.35|366.2|366|365.85|103
1582183800000|2020-02-20 07:30:00|366.05|365.9|366.15|366|366.25|366.05|366.05|365.9|100
1582184100000|2020-02-20 07:35:00|366.2|366.05|366.1|365.95|366.2|366.05|366|365.8|100
1582184400000|2020-02-20 07:40:00|366.05|365.9|365.9|365.7|366.05|365.9|365.85|365.65|134
1582184700000|2020-02-20 07:45:00|365.85|365.75|366.05|365.9|366.1|365.95|365.85|365.7|112
1582185000000|2020-02-20 07:50:00|366|365.85|366.2|366.05|366.2|366.05|366|365.85|78
1582185300000|2020-02-20 07:55:00|366.15|366|366.15|366|366.2|366.05|366.05|365.9|164
1582185600000|2020-02-20 08:00:00|366.1|365.95|365.95|365.8|366.2|366|365.95|365.75|189
1582185900000|2020-02-20 08:05:00|365.9|365.75|365.85|365.7|365.95|365.8|365.85|365.7|121
1582186200000|2020-02-20 08:10:00|365.8|365.65|365.75|365.6|365.8|365.7|365.7|365.55|129
1582186500000|2020-02-20 08:15:00|365.7|365.55|365.55|365.4|365.75|365.55|365.35|365.2|150
1582186800000|2020-02-20 08:20:00|365.6|365.45|365.35|365.2|365.65|365.5|365.3|365.15|214
1582187100000|2020-02-20 08:25:00|365.3|365.15|365.4|365.25|365.55|365.4|365.3|365.15|301
1582187400000|2020-02-20 08:30:00|365.45|365.2|365.55|365.4|365.55|365.4|365.45|365.2|126
1582187700000|2020-02-20 08:35:00|365.6|365.35|365.6|365.45|365.75|365.55|365.5|365.35|79
1582188000000|2020-02-20 08:40:00|365.55|365.4|365.6|365.45|365.65|365.5|365.55|365.4|69
1582188300000|2020-02-20 08:45:00|365.7|365.55|365.65|365.5|365.95|365.75|365.65|365.5|244
1582188600000|2020-02-20 08:50:00|365.7|365.55|365.7|365.55|365.75|365.6|365.6|365.45|81
1582188900000|2020-02-20 08:55:00|365.75|365.6|365.45|365.3|365.75|365.6|365.4|365.25|371
1582189200000|2020-02-20 09:00:00|365.5|365.35|365.85|365.7|366.1|365.95|365.5|365.35|761
1582189500000|2020-02-20 09:05:00|365.8|365.6|365.6|365.4|365.8|365.65|365.45|365.3|257
1582189800000|2020-02-20 09:10:00|365.55|365.35|365.65|365.35|365.65|365.5|365.5|365.3|57
1582190100000|2020-02-20 09:15:00|365.6|365.4|365.3|365.1|365.6|365.4|365.3|365.1|99
1582190400000|2020-02-20 09:20:00|365.6|365|365.3|364.7|365.6|365|365.3|364.7|0
1582190700000|2020-02-20 09:25:00|365.4|364.8|365.2|364.6|365.4|364.8|365.1|364.5|10
1582191000000|2020-02-20 09:30:00|365.3|364.7|365.3|364.7|365.4|364.8|365.3|364.7|0
1582191300000|2020-02-20 09:35:00|365.4|364.8|365.4|364.8|365.4|364.8|365.3|364.7|0
1582191600000|2020-02-20 09:40:00|365.5|364.9|365.4|364.8|365.5|364.9|365.4|364.8|0
1582192200000|2020-02-20 09:50:00|365.25|365.05|365.35|365.15|365.45|365.3|365.2|365.05|47
1582192500000|2020-02-20 09:55:00|365.3|365.2|365.4|365.2|365.45|365.3|365.3|365.15|13
1582192800000|2020-02-20 10:00:00|365.5|365.35|365.55|365.35|365.55|365.35|365.45|365.25|13
1582193100000|2020-02-20 10:05:00|365.5|365.3|365.45|365.25|365.55|365.35|365.4|365.25|3
1582193400000|2020-02-20 10:10:00|365.4|365.3|365.35|365.15|365.45|365.3|365.35|365.15|0
1582193700000|2020-02-20 10:15:00|365.3|365.1|365.35|365.15|365.35|365.2|365.3|365.1|10
1582194000000|2020-02-20 10:20:00|365.3|365.1|365.2|365|365.3|365.1|365.15|364.95|5
1582194300000|2020-02-20 10:25:00|365.15|365.05|365.05|364.85|365.2|365.05|365|364.85|30
1582194600000|2020-02-20 10:30:00|365.15|364.9|365.2|365|365.2|365.05|365.15|364.85|22
1582194900000|2020-02-20 10:35:00|365.15|364.95|365.15|364.95|365.2|365|365.15|364.95|4
1582195200000|2020-02-20 10:40:00|365.1|365|365.15|364.95|365.2|365|365.1|364.9|4
1582195500000|2020-02-20 10:45:00|365.1|364.9|365.1|364.9|365.15|364.95|365.05|364.85|0
1582195800000|2020-02-20 10:50:00|365.05|364.85|365.1|364.9|365.15|364.95|365|364.85|14
1582196100000|2020-02-20 10:55:00|365.05|364.95|365.4|365.2|365.4|365.2|365.05|364.9|12
1582196400000|2020-02-20 11:00:00|365.45|365.25|365.15|364.95|365.45|365.25|365.15|364.95|20
1582196700000|2020-02-20 11:05:00|365.2|365|365.15|364.95|365.2|365|365.15|364.95|1
1582197000000|2020-02-20 11:10:00|365.2|365|365.35|365.15|365.35|365.15|365.2|365|5
1582197300000|2020-02-20 11:15:00|365.4|365.2|365.3|365.1|365.4|365.2|365.3|365.1|6
1582197600000|2020-02-20 11:20:00|365.35|365.15|365.35|365.2|365.35|365.2|365.25|365.1|1
1582197900000|2020-02-20 11:25:00|365.4|365.15|365.35|365.15|365.4|365.2|365.3|365.15|2
1582198200000|2020-02-20 11:30:00|365.3|365.1|365.4|365.2|365.4|365.25|365.3|365.1|1
1582198500000|2020-02-20 11:35:00|365.35|365.15|365.3|365.1|365.4|365.2|365.2|365.05|5
1582198800000|2020-02-20 11:40:00|365.25|365.05|365.25|365.05|365.25|365.05|365.2|365|0
1582199100000|2020-02-20 11:45:00|365.2|365.1|365.15|364.95|365.25|365.1|365.15|364.95|0
1582199400000|2020-02-20 11:50:00|365.1|364.9|365.1|364.9|365.15|364.95|365|364.8|7
1582199700000|2020-02-20 11:55:00|365.05|364.85|365.05|364.85|365.15|364.85|365|364.8|4
1582200000000|2020-02-20 12:00:00|365|364.8|365.1|364.9|365.1|364.9|364.95|364.75|9
1582200300000|2020-02-20 12:05:00|365.15|364.95|365.15|364.95|365.15|364.95|365.1|364.9|1
1582200600000|2020-02-20 12:10:00|365.1|364.9|365.15|364.95|365.15|364.95|365.1|364.9|0
1582200900000|2020-02-20 12:15:00|365.1|364.9|365.15|364.95|365.15|364.95|365.05|364.9|7
1582201200000|2020-02-20 12:20:00|365.1|364.9|365.05|364.85|365.15|364.9|365|364.85|4
1582201500000|2020-02-20 12:25:00|365.1|364.9|365.1|364.85|365.15|364.9|365.05|364.85|6
1582201800000|2020-02-20 12:30:00|365.05|364.9|365.05|364.8|365.15|364.9|364.95|364.75|9
1582202100000|2020-02-20 12:35:00|365|364.85|365.05|364.85|365.1|364.9|365|364.8|2
1582202400000|2020-02-20 12:40:00|365|364.9|364.9|364.7|365.05|364.9|364.9|364.7|9
1582202700000|2020-02-20 12:45:00|364.95|364.75|365|364.85|365|364.85|364.9|364.75|14
1582203000000|2020-02-20 12:50:00|365.05|364.8|365.05|364.85|365.05|364.85|364.95|364.8|11
1582203300000|2020-02-20 12:55:00|365.1|364.9|365.2|365|365.2|365.05|365.1|364.9|5
1582203600000|2020-02-20 13:00:00|365.15|364.95|365.15|364.95|365.2|365|365.1|364.9|2
1582203900000|2020-02-20 13:05:00|365.2|365|365.2|365|365.2|365.05|365.15|364.95|1
1582204200000|2020-02-20 13:10:00|365.15|365.05|365.2|365|365.25|365.05|365.15|364.95|7
1582204500000|2020-02-20 13:15:00|365.15|364.95|365.2|365|365.2|365.05|365.15|364.95|0
1582204800000|2020-02-20 13:20:00|365.15|364.95|365.2|365.05|365.3|365.1|365.15|364.95|12
1582205100000|2020-02-20 13:25:00|365.25|364.95|365.15|364.95|365.25|365.05|365.15|364.9|16
1582205400000|2020-02-20 13:30:00|365.25|365.05|365.2|365|365.3|365.1|365.15|364.95|9
1582205700000|2020-02-20 13:35:00|365.15|364.95|365.05|364.85|365.2|365|365|364.8|46
1582206000000|2020-02-20 13:40:00|365|364.8|365|364.8|365.05|364.85|364.9|364.7|20
1582206300000|2020-02-20 13:45:00|364.95|364.75|365.1|364.9|365.1|364.95|364.95|364.75|193
1582206600000|2020-02-20 13:50:00|365.05|364.85|364.9|364.7|365.05|364.85|364.85|364.65|12
1582206900000|2020-02-20 13:55:00|364.85|364.65|365|364.8|365|364.8|364.85|364.65|74
1582207200000|2020-02-20 14:00:00|365.05|364.85|365.1|364.95|365.15|364.95|365.05|364.85|24
1582207500000|2020-02-20 14:05:00|365.15|364.9|365|364.8|365.15|364.95|365|364.8|131
1582207800000|2020-02-20 14:10:00|364.95|364.75|365|364.8|365|364.85|364.95|364.75|4
1582208100000|2020-02-20 14:15:00|364.95|364.85|365|364.8|365.05|364.85|364.95|364.8|1
1582208400000|2020-02-20 14:20:00|365.05|364.85|365.1|364.85|365.1|364.9|365.05|364.85|0
1582208700000|2020-02-20 14:25:00||364.9||364.9||364.95||364.9|1
1582209000000|2020-02-20 14:30:00|365.15|364.95|365.3|365.1|365.3|365.15|365.05|364.9|44
1582209300000|2020-02-20 14:35:00|365.25|365.15|365.1|364.9|365.25|365.15|365|364.85|63
1582209600000|2020-02-20 14:40:00|365.05|364.95|365.05|364.85|365.1|364.95|365.05|364.85|4
1582209900000|2020-02-20 14:45:00|365|364.8|364.95|364.75|365.05|364.85|364.9|364.75|37
1582210200000|2020-02-20 14:50:00|365|364.8|365.2|365.05|365.2|365.05|365|364.8|15
1582210500000|2020-02-20 14:55:00|365.15|365|365.05|364.85|365.2|365.05|365|364.85|9
1582210800000|2020-02-20 15:00:00|365.15|364.9|365.2|365|365.2|365|365.05|364.85|14
1582211100000|2020-02-20 15:05:00|365.15|365.05|365.35|365.15|365.4|365.2|365.15|365|58
1582211400000|2020-02-20 15:10:00|365.4|365.2|365.55|365.35|365.55|365.4|365.4|365.2|25
1582211700000|2020-02-20 15:15:00|365.5|365.4|365.6|365.4|365.6|365.45|365.5|365.35|20
1582212000000|2020-02-20 15:20:00|365.55|365.35|365.35|365.15|365.55|365.35|365.3|365.15|15
1582212300000|2020-02-20 15:25:00|365.3|365.2|365.45|365.3|365.5|365.3|365.3|365.15|26
1582212600000|2020-02-20 15:30:00|365.5|365.35|365.45|365.25|365.5|365.35|365.4|365.2|46
1582212900000|2020-02-20 15:35:00|365.4|365.2|365.3|365.1|365.4|365.25|365.15|365|77
1582213200000|2020-02-20 15:40:00|365.25|365.15|365.25|365.1|365.3|365.15|365.25|365.05|17
1582213500000|2020-02-20 15:45:00|365.3|365.15|365.25|365.1|365.3|365.15|365.25|365.1|13
1582213800000|2020-02-20 15:50:00|365.2|365.05|365.25|365.05|365.35|365.15|365.2|365|22
1582214100000|2020-02-20 15:55:00|365.2|365.1|365.1|364.95|365.25|365.1|365.1|364.9|8
1582214400000|2020-02-20 16:00:00|365.05|364.9|364.85|364.65|365.05|364.9|364.8|364.65|57
1582214700000|2020-02-20 16:05:00|364.8|364.7|364.75|364.6|364.85|364.7|364.7|364.55|123
1582215000000|2020-02-20 16:10:00|364.7|364.55|364.45|364.25|364.7|364.55|364.45|364.25|33
1582215300000|2020-02-20 16:15:00|364.4|364.2|364.4|364.2|364.45|364.2|364.1|363.9|32
1582215600000|2020-02-20 16:20:00|364.35|364.25|364.25|364.1|364.45|364.3|364.25|364.1|35
1582215900000|2020-02-20 16:25:00|364.2|364.05|363.6|363.45|364.2|364.05|363.6|363.45|46
1582216200000|2020-02-20 16:30:00|363.65|363.5|363.55|363.25|363.8|363.6|362.65|362.4|212
1582216500000|2020-02-20 16:35:00|363.5|363.3|363.85|363.65|363.85|363.7|363.35|363.1|140
1582216800000|2020-02-20 16:40:00|363.8|363.6|363.95|363.75|364.05|363.9|363.7|363.5|53
1582217100000|2020-02-20 16:45:00|363.9|363.8|363.6|363.4|363.95|363.8|363.6|363.4|47
1582217400000|2020-02-20 16:50:00|363.65|363.45|364.15|363.9|364.15|363.95|363.6|363.4|63
1582217700000|2020-02-20 16:55:00|364.1|363.95|363.85|363.65|364.2|364.05|363.85|363.65|26
1582218000000|2020-02-20 17:00:00|363.8|363.6|363.6|363.45|363.9|363.7|363.6|363.4|41
1582218300000|2020-02-20 17:05:00|363.65|363.5|363.35|363.2|363.7|363.55|363.35|363.2|39
1582218600000|2020-02-20 17:10:00|363.4|363.25|363.95|363.7|363.95|363.8|363.35|363.2|144
1582218900000|2020-02-20 17:15:00|363.9|363.65|363.8|363.6|363.9|363.65|363.75|363.55|14
1582219200000|2020-02-20 17:20:00|363.75|363.55|363.6|363.4|363.75|363.55|363.5|363.35|27
1582219500000|2020-02-20 17:25:00|363.65|363.45|363.6|363.4|363.7|363.55|363.55|363.4|20
1582219800000|2020-02-20 17:30:00|363.65|363.45|363.85|363.6|363.85|363.65|363.5|363.3|45
1582220100000|2020-02-20 17:35:00|363.8|363.65|363.75|363.6|363.85|363.65|363.7|363.55|21
1582220400000|2020-02-20 17:40:00|363.7|363.55|363.45|363.3|363.75|363.6|363.45|363.3|34
1582220700000|2020-02-20 17:45:00|363.5|363.35|363.55|363.35|363.7|363.55|363.4|363.2|17
1582221000000|2020-02-20 17:50:00|363.5|363.4|363.55|363.35|363.6|363.4|363.45|363.25|3
1582221300000|2020-02-20 17:55:00|363.65|363.4|363.8|363.55|363.8|363.65|363.65|363.4|22
1582221600000|2020-02-20 18:00:00|363.75|363.5|363.6|363.45|363.8|363.6|363.55|363.4|11
1582221900000|2020-02-20 18:05:00|363.65|363.4|363.8|363.65|363.9|363.7|363.65|363.4|29
1582222200000|2020-02-20 18:10:00|363.85|363.7|363.95|363.75|364.05|363.85|363.8|363.65|10
1582222500000|2020-02-20 18:15:00|364|363.8|363.7|363.5|364.05|363.85|363.65|363.45|9
1582222800000|2020-02-20 18:20:00|363.75|363.55|363.75|363.55|363.8|363.6|363.65|363.5|7
1582223100000|2020-02-20 18:25:00|363.7|363.5|363.75|363.55|363.8|363.65|363.6|363.45|11
1582223400000|2020-02-20 18:30:00|363.8|363.6|363.85|363.65|363.85|363.7|363.7|363.5|3
1582223700000|2020-02-20 18:35:00|363.8|363.6|363.6|363.4|363.85|363.65|363.5|363.3|13
1582224000000|2020-02-20 18:40:00|363.65|363.45|363.55|363.35|363.7|363.5|363.45|363.3|6
1582224300000|2020-02-20 18:45:00|363.6|363.4|363.8|363.6|363.9|363.7|363.6|363.35|5
1582224600000|2020-02-20 18:50:00|363.75|363.55|363.75|363.55|363.85|363.65|363.75|363.55|1
1582224900000|2020-02-20 18:55:00|363.7|363.5|363.7|363.5|363.75|363.55|363.65|363.5|1
1582225200000|2020-02-20 19:00:00|363.75|363.55|364|363.75|364.05|363.85|363.75|363.5|2
1582225500000|2020-02-20 19:05:00|364.05|363.8|364|363.75|364.15|363.95|363.95|363.75|3
1582225800000|2020-02-20 19:10:00|364.05|363.8|364.15|363.9|364.25|364.05|364.05|363.8|6
1582226100000|2020-02-20 19:15:00|364.1|363.95|364.1|363.9|364.2|364.05|364.05|363.9|8
1582226400000|2020-02-20 19:20:00|364.15|363.95|364.2|364|364.2|364|364.05|363.9|1
1582226700000|2020-02-20 19:25:00|364.15|363.95|364.05|363.8|364.2|363.95|363.95|363.8|3
1582227000000|2020-02-20 19:30:00|364|363.85|364.3|364.1|364.4|364.2|364|363.85|13
1582227300000|2020-02-20 19:35:00|364.35|364.15|364.2|364.05|364.35|364.15|364.15|364|22
1582227600000|2020-02-20 19:40:00|364.15|364|364.1|363.9|364.15|364|364.05|363.85|11
1582227900000|2020-02-20 19:45:00|364.05|363.95|364.05|363.85|364.05|363.95|364|363.85|4
1582228200000|2020-02-20 19:50:00|364|363.9|363.85|363.65|364.05|363.9|363.8|363.65|4
1582228500000|2020-02-20 19:55:00|363.9|363.7|364|363.8|364.1|363.9|363.9|363.7|2
1582228800000|2020-02-20 20:00:00|364.05|363.75|364|363.75|364.05|363.85|363.95|363.75|0
1582229100000|2020-02-20 20:05:00|363.95|363.8|363.9|363.65|364.1|363.85|363.85|363.65|1
1582229400000|2020-02-20 20:10:00|363.85|363.7|363.7|363.55|363.9|363.7|363.65|363.5|8
1582229700000|2020-02-20 20:15:00|363.65|363.5|363.9|363.7|363.9|363.75|363.65|363.45|7
1582230000000|2020-02-20 20:20:00|363.95|363.75|364|363.8|364.1|363.9|363.95|363.75|6
1582230300000|2020-02-20 20:25:00|363.95|363.75|363.9|363.7|363.95|363.8|363.85|363.65|5
1582230600000|2020-02-20 20:30:00|363.95|363.75|364|363.8|364.05|363.85|363.9|363.7|3
1582230900000|2020-02-20 20:35:00|363.95|363.75|363.85|363.7|364|363.85|363.85|363.65|5
1582231200000|2020-02-20 20:40:00|363.9|363.65|364.05|363.85|364.1|363.85|363.85|363.65|14
1582231500000|2020-02-20 20:45:00|364.1|363.9|363.85|363.6|364.3|364.1|363.8|363.55|14
1582231800000|2020-02-20 20:50:00|363.8|363.55|364.2|364.05|364.2|364.05|363.8|363.55|12
1582232100000|2020-02-20 20:55:00|364.25|364|364.2|363.95|364.4|364.2|364.1|363.85|17
1582232400000|2020-02-20 21:00:00|364.15|363.85|364.25|364.05|364.25|364.05|364.1|363.8|2
1582232700000|2020-02-20 21:05:00|364.2|364.1|364.25|364.05|364.3|364.15|364.2|364.05|7
1582233000000|2020-02-20 21:10:00|364.2|364|364|363.4|364.2|364.05|363.9|363.3|48
1582233300000|2020-02-20 21:15:00|363.9|363.3|364|363.4|364|363.4|363.9|363.3|0
1582233600000|2020-02-20 21:20:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|0
1582234200000|2020-02-20 21:30:00|364|363.4|363.9|363.3|364|363.4|363.8|363.2|0
1582234500000|2020-02-20 21:35:00|364|363.4|363.9|363.3|364|363.4|363.9|363.3|0
1582234800000|2020-02-20 21:40:00|364|363.4|363.9|363.3|364|363.4|363.9|363.3|0
1582235100000|2020-02-20 21:45:00|364|363.4|363.8|363.2|364|363.4|363.8|363.2|0
1582235400000|2020-02-20 21:50:00|363.9|363.3|363.8|363.2|363.9|363.3|363.8|363.2|0
1582235700000|2020-02-20 21:55:00|363.9|363.3|363.8|363.2|363.9|363.3|363.8|363.2|0
1582236300000|2020-02-20 22:05:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|0
1582236600000|2020-02-20 22:10:00|363.8|363.2|363.9|363.3|363.9|363.3|363.8|363.2|0
1582236900000|2020-02-20 22:15:00|363.8|363.2|363.8|363.2|363.9|363.3|363.8|363.2|0
1582237800000|2020-02-20 22:30:00|363.9|363.3|363.8|363.2|363.9|363.3|363.8|363.2|0
1582238400000|2020-02-20 22:40:00|363.9|363.3|363.9|363.3|363.9|363.3|363.9|363.3|0
1582239600000|2020-02-20 23:00:00|364|363.4|364.1|363.5|364.1|363.5|363.8|363.2|0
1582239900000|2020-02-20 23:05:00|364|363.4|363.8|363.2|364|363.4|363.8|363.2|0
1582240200000|2020-02-20 23:10:00|363.9|363.3|363.8|363.2|364|363.4|363.8|363.2|0
1582240500000|2020-02-20 23:15:00|363.7|363.1|363.5|362.9|363.8|363.2|363.4|362.8|0
1582240800000|2020-02-20 23:20:00|363.4|362.8|363.4|362.8|363.5|362.9|363.3|362.7|0
1582241100000|2020-02-20 23:25:00|363.3|362.7|363.4|362.8|363.5|362.9|363.3|362.7|0
1582241400000|2020-02-20 23:30:00|363.5|362.9|363.2|362.6|363.5|362.9|363.2|362.6|0
1582241700000|2020-02-20 23:35:00|363.3|362.7|363.4|362.8|363.4|362.8|363.2|362.6|0
1582242000000|2020-02-20 23:40:00|363.5|362.9|363.5|362.9|363.5|362.9|363.4|362.8|0
1582242300000|2020-02-20 23:45:00|363.4|362.8|362.9|362.3|363.4|362.8|362.6|362|0
1582242600000|2020-02-20 23:50:00|362.8|362.2|362.9|362.3|362.9|362.3|362.7|362.1|0
1582242900000|2020-02-20 23:55:00|362.8|362.2|362.8|362.2|363|362.4|362.7|362.1|0
1582243200000|2020-02-21 00:00:00|362.9|362.3|363.1|362.5|363.1|362.5|362.8|362.2|0
1582243500000|2020-02-21 00:05:00|363|362.4|363.3|362.7|363.4|362.8|363|362.4|0
1582243800000|2020-02-21 00:10:00|363.4|362.8|363.3|362.7|363.4|362.8|363.2|362.6|0
1582244100000|2020-02-21 00:15:00|363.4|362.8|363.4|362.8|363.5|362.9|363.3|362.7|0
1582244400000|2020-02-21 00:20:00|363.5|362.9|363.6|363|363.6|363|363.4|362.8|0
1582244700000|2020-02-21 00:25:00|363.5|362.9|363.53|362.93|363.63|363.03|363.43|362.83|0
1582245000000|2020-02-21 00:30:00|364.28|364.03|363.93|363.73|364.58|364.33|363.88|363.68|508
1582245300000|2020-02-21 00:35:00|363.98|363.78|363.73|363.58|364.03|363.83|363.68|363.53|262
1582245600000|2020-02-21 00:40:00|363.68|363.53|363.63|363.48|363.78|363.63|363.53|363.33|202
1582245900000|2020-02-21 00:45:00|363.58|363.43|363.48|363.33|363.68|363.53|363.08|362.93|361
1582246200000|2020-02-21 00:50:00|363.53|363.38|363.88|363.73|363.98|363.78|363.48|363.33|231
1582246500000|2020-02-21 00:55:00|363.93|363.68|364.58|364.43|364.68|364.48|363.93|363.68|279
1582246800000|2020-02-21 01:00:00|364.63|364.48|365.03|364.83|365.38|365.23|364.63|364.43|629
1582247100000|2020-02-21 01:05:00|364.98|364.78|364.43|364.23|364.98|364.83|364.23|364.08|547
1582247400000|2020-02-21 01:10:00|364.38|364.18|365.13|364.98|365.13|364.98|364.28|364.13|292
1582247700000|2020-02-21 01:15:00|365.08|364.93|365.48|365.33|365.53|365.38|365.08|364.93|235
1582248000000|2020-02-21 01:20:00|365.53|365.38|365.38|365.23|365.58|365.43|365.18|365.03|206
1582248300000|2020-02-21 01:25:00|365.33|365.18|365.13|364.93|365.48|365.28|365.08|364.93|171
1582248600000|2020-02-21 01:30:00|365.18|364.98|365.73|365.53|365.78|365.63|365.03|364.88|249
1582248900000|2020-02-21 01:35:00|365.68|365.58|365.83|365.68|366.03|365.88|365.68|365.53|381
1582249200000|2020-02-21 01:40:00|365.88|365.73|365.73|365.58|366.08|365.93|365.58|365.43|257
1582249500000|2020-02-21 01:45:00|365.78|365.53|365.58|365.38|365.83|365.68|365.53|365.38|199
1582249800000|2020-02-21 01:50:00|365.63|365.43|365.68|365.48|365.88|365.73|365.63|365.43|155
1582250100000|2020-02-21 01:55:00|365.63|365.43|365.78|365.63|365.88|365.73|365.53|365.38|167
1582250400000|2020-02-21 02:00:00|365.73|365.58|365.58|365.43|365.78|365.63|365.43|365.23|232
1582250700000|2020-02-21 02:05:00|365.53|365.38|365.48|365.33|365.63|365.48|365.38|365.23|191
1582251000000|2020-02-21 02:10:00|365.53|365.38|365.98|365.83|365.98|365.83|365.48|365.33|231
1582251300000|2020-02-21 02:15:00|365.93|365.78|365.48|365.28|366.13|365.98|365.43|365.28|253
1582251600000|2020-02-21 02:20:00|365.43|365.33|365.43|365.28|365.73|365.58|365.43|365.23|113
1582251900000|2020-02-21 02:25:00|365.38|365.23|365.23|365.03|365.38|365.23|365.08|364.88|278
1582252200000|2020-02-21 02:30:00|365.18|364.98|364.98|364.78|365.18|365.03|364.88|364.68|242
1582252500000|2020-02-21 02:35:00|364.93|364.73|365.13|364.98|365.18|365.03|364.88|364.73|133
1582252800000|2020-02-21 02:40:00|365.18|365.03|365.33|365.18|365.33|365.18|365.13|365.03|205
1582253100000|2020-02-21 02:45:00|365.38|365.23|365.43|365.28|365.48|365.28|365.33|365.18|95
1582253400000|2020-02-21 02:50:00|365.48|365.23|365.13|364.98|365.53|365.33|365.13|364.98|143
1582253700000|2020-02-21 02:55:00|365.08|364.93|365.33|365.18|365.33|365.18|365.08|364.93|159
1582254000000|2020-02-21 03:00:00|365.28|365.13|365.73|365.53|365.73|365.53|365.28|365.13|168
1582254300000|2020-02-21 03:05:00|365.78|365.58|365.93|365.78|365.98|365.83|365.68|365.48|159
1582254600000|2020-02-21 03:10:00|365.98|365.73|365.78|365.63|365.98|365.78|365.68|365.48|85
1582254900000|2020-02-21 03:15:00|365.83|365.68|365.73|365.58|365.93|365.78|365.68|365.53|167
1582255200000|2020-02-21 03:20:00|365.78|365.63|365.58|365.43|365.78|365.63|365.53|365.38|71
1582255500000|2020-02-21 03:25:00|365.53|365.38|365.78|365.58|365.83|365.68|365.53|365.38|51
1582255800000|2020-02-21 03:30:00|365.73|365.63|365.83|365.68|365.98|365.83|365.73|365.58|108
1582256100000|2020-02-21 03:35:00|365.88|365.73|365.73|365.58|365.88|365.73|365.68|365.53|73
1582256400000|2020-02-21 03:40:00|365.78|365.63|365.88|365.73|365.88|365.73|365.73|365.58|39
1582256700000|2020-02-21 03:45:00|365.83|365.68|365.88|365.73|365.88|365.73|365.83|365.68|35
1582257000000|2020-02-21 03:50:00|365.93|365.78|366.08|365.93|366.08|365.93|365.78|365.63|240
1582257300000|2020-02-21 03:55:00|366.13|365.98|366.18|366.03|366.33|366.18|366.08|365.93|126
1582257600000|2020-02-21 04:00:00|366.13|365.98|366.38|366.23|366.38|366.23|365.93|365.73|89
1582257900000|2020-02-21 04:05:00|366.43|366.28|366.08|365.88|366.48|366.33|366.03|365.88|130
1582258200000|2020-02-21 04:10:00|366.13|365.93|365.88|365.68|366.23|366.03|365.88|365.68|87
1582258500000|2020-02-21 04:15:00|365.93|365.73|365.93|365.78|365.93|365.78|365.78|365.63|54
1582258800000|2020-02-21 04:20:00|365.88|365.73|365.78|365.63|366.03|365.88|365.78|365.58|74
1582259100000|2020-02-21 04:25:00|365.73|365.58|365.83|365.63|365.88|365.73|365.73|365.53|47
1582259400000|2020-02-21 04:30:00|365.78|365.68|365.78|365.63|365.88|365.68|365.73|365.58|442
1582259700000|2020-02-21 04:35:00|365.83|365.68|365.63|365.48|365.83|365.68|365.58|365.43|70
1582260000000|2020-02-21 04:40:00|365.68|365.53|365.88|365.68|365.88|365.68|365.63|365.53|52
1582260300000|2020-02-21 04:45:00|365.83|365.63|365.93|365.73|365.93|365.73|365.73|365.53|35
1582260600000|2020-02-21 04:50:00|365.88|365.78|365.78|365.63|365.88|365.78|365.78|365.63|74
1582260900000|2020-02-21 04:55:00|365.83|365.68|365.78|365.63|365.88|365.68|365.73|365.58|42
1582261200000|2020-02-21 05:00:00|365.83|365.68|365.98|365.83|366.23|366.08|365.83|365.63|156
1582261500000|2020-02-21 05:05:00|366.03|365.78|365.88|365.73|366.03|365.83|365.88|365.73|107
1582261800000|2020-02-21 05:10:00|365.93|365.78|365.93|365.78|366.18|365.98|365.93|365.73|72
1582262100000|2020-02-21 05:15:00|365.98|365.83|365.93|365.78|365.98|365.83|365.88|365.73|77
1582262400000|2020-02-21 05:20:00|365.98|365.83|365.88|365.73|366.08|365.93|365.83|365.68|432
1582262700000|2020-02-21 05:25:00|365.93|365.78|365.98|365.78|366.03|365.88|365.93|365.73|80
1582263000000|2020-02-21 05:30:00|365.93|365.83|365.98|365.83|366.03|365.83|365.93|365.78|58
1582263300000|2020-02-21 05:35:00|365.93|365.78|365.93|365.78|366.08|365.93|365.93|365.78|80
1582263600000|2020-02-21 05:40:00|365.88|365.73|365.93|365.78|365.98|365.83|365.88|365.68|81
1582263900000|2020-02-21 05:45:00|365.98|365.83|365.83|365.68|366.03|365.88|365.78|365.63|76
1582264200000|2020-02-21 05:50:00|365.78|365.63|365.78|365.63|365.83|365.68|365.73|365.58|95
1582264500000|2020-02-21 05:55:00|365.83|365.68|365.98|365.83|366.03|365.88|365.78|365.68|74
1582264800000|2020-02-21 06:00:00|365.93|365.78|365.98|365.83|366.08|365.93|365.88|365.73|172
1582265100000|2020-02-21 06:05:00|366.03|365.88|365.68|365.53|366.03|365.88|365.68|365.53|73
1582265400000|2020-02-21 06:10:00|365.73|365.58|365.73|365.58|365.78|365.63|365.68|365.53|88
1582265700000|2020-02-21 06:15:00|365.68|365.53|365.23|365.08|365.83|365.68|365.23|365.08|244
1582266000000|2020-02-21 06:20:00|365.28|365.13|365.53|365.38|365.58|365.43|365.23|365.08|128
1582266300000|2020-02-21 06:25:00|365.58|365.43|365.38|365.23|365.58|365.43|365.38|365.18|87
1582266600000|2020-02-21 06:30:00|365.43|365.28|365.48|365.28|365.53|365.38|365.38|365.23|57
1582266900000|2020-02-21 06:35:00|365.43|365.33|365.38|365.23|365.48|365.33|365.33|365.18|89
1582267200000|2020-02-21 06:40:00|365.43|365.18|365.58|365.43|365.58|365.43|365.38|365.18|95
1582267500000|2020-02-21 06:45:00|365.53|365.38|365.68|365.53|365.73|365.53|365.53|365.38|67
1582267800000|2020-02-21 06:50:00|365.63|365.48|365.68|365.53|365.73|365.58|365.58|365.43|56
1582268100000|2020-02-21 06:55:00|365.73|365.58|365.73|365.58|365.78|365.63|365.68|365.48|40
1582268400000|2020-02-21 07:00:00|365.68|365.53|365.48|365.33|365.73|365.53|365.38|365.18|195
1582268700000|2020-02-21 07:05:00|365.53|365.38|365.63|365.43|365.63|365.48|365.48|365.33|68
1582269000000|2020-02-21 07:10:00|365.58|365.38|365.43|365.28|365.63|365.48|365.38|365.18|133
1582269300000|2020-02-21 07:15:00|365.38|365.23|365.53|365.33|365.68|365.48|365.33|365.18|136
1582269600000|2020-02-21 07:20:00|365.48|365.28|365.43|365.28|365.58|365.43|365.33|365.18|72
1582269900000|2020-02-21 07:25:00|365.48|365.33|365.38|365.23|365.58|365.38|365.33|365.18|70
1582270200000|2020-02-21 07:30:00|365.43|365.28|365.03|364.88|365.48|365.28|365.03|364.88|200
1582270500000|2020-02-21 07:35:00|365.08|364.93|365.13|364.93|365.18|365.03|364.93|364.78|140
1582270800000|2020-02-21 07:40:00|365.08|364.98|365.08|364.93|365.18|365.03|365.03|364.88|89
1582271100000|2020-02-21 07:45:00|365.13|364.98|365.18|365.03|365.28|365.13|365.13|364.98|139
1582271400000|2020-02-21 07:50:00|365.13|364.98|365.23|365.08|365.23|365.08|365.03|364.88|143
1582271700000|2020-02-21 07:55:00|365.18|365.03|365.08|364.93|365.23|365.08|364.98|364.83|197
1582272000000|2020-02-21 08:00:00|365.03|364.88|364.83|364.68|365.03|364.93|364.68|364.53|276
1582272300000|2020-02-21 08:05:00|364.78|364.63|364.48|364.33|364.83|364.63|364.43|364.28|244
1582272600000|2020-02-21 08:10:00|364.43|364.28|363.88|363.73|364.48|364.33|363.88|363.68|963
1582272900000|2020-02-21 08:15:00|363.83|363.68|363.83|363.68|363.93|363.73|363.73|363.58|638
1582273200000|2020-02-21 08:20:00|363.88|363.73|363.78|363.63|363.93|363.78|363.68|363.53|519
1582273500000|2020-02-21 08:25:00|363.73|363.58|363.78|363.63|363.88|363.68|363.68|363.48|655
1582273800000|2020-02-21 08:30:00|363.88|363.68|363.83|363.68|363.88|363.73|363.73|363.58|771
1582274100000|2020-02-21 08:35:00|363.88|363.73|363.93|363.78|363.93|363.78|363.78|363.63|537
1582274400000|2020-02-21 08:40:00|363.98|363.83|363.93|363.73|364.13|363.93|363.83|363.68|232
1582274700000|2020-02-21 08:45:00|363.98|363.78|363.98|363.78|363.98|363.83|363.88|363.73|335
1582275000000|2020-02-21 08:50:00|363.93|363.73|363.93|363.78|364.03|363.88|363.83|363.68|334
1582275300000|2020-02-21 08:55:00|363.83|363.68|364.08|363.88|364.23|364.08|363.83|363.68|418
1582275600000|2020-02-21 09:00:00|364.03|363.83|363.63|363.43|364.23|364.08|363.58|363.43|645
1582275900000|2020-02-21 09:05:00|363.68|363.48|363.53|363.33|363.93|363.78|363.48|363.33|315
1582276200000|2020-02-21 09:10:00|363.58|363.38|363.53|363.28|363.73|363.53|363.43|363.28|115
1582276500000|2020-02-21 09:15:00|363.48|363.23|363.28|363.13|363.53|363.28|363.28|363.08|229
1582276800000|2020-02-21 09:20:00|363.63|363.03|363.53|362.93|363.63|363.03|363.53|362.93|0
1582277100000|2020-02-21 09:25:00|363.63|363.03|363.63|363.03|363.63|363.03|363.53|362.93|19
1582277400000|2020-02-21 09:30:00|363.73|363.13|363.53|362.93|363.73|363.13|363.53|362.93|0
1582277700000|2020-02-21 09:35:00|363.63|363.03|363.63|363.03|363.63|363.03|363.53|362.93|0
1582278000000|2020-02-21 09:40:00|363.53|362.93|363.83|363.23|363.83|363.23|363.53|362.93|0
1582278300000|2020-02-21 09:45:00|363.73|363.13|363.63|363.03|363.83|363.23|363.53|362.93|0
1582278600000|2020-02-21 09:50:00|363.28|363.08|363.28|363.08|363.43|363.23|363.23|363.03|112
1582278900000|2020-02-21 09:55:00|363.33|363.13|363.53|363.28|363.58|363.38|363.28|363.08|4
1582279200000|2020-02-21 10:00:00|363.48|363.33|363.63|363.43|363.68|363.48|363.48|363.33|6
1582279500000|2020-02-21 10:05:00|363.68|363.48|363.78|363.63|363.83|363.63|363.68|363.48|74
1582279800000|2020-02-21 10:10:00|363.83|363.68|363.98|363.83|363.98|363.83|363.78|363.68|44
1582280100000|2020-02-21 10:15:00|363.93|363.78|364.03|363.83|364.03|363.88|363.93|363.78|17
1582280400000|2020-02-21 10:20:00|364.08|363.88|364.18|363.98|364.18|364.03|364.08|363.88|28
1582280700000|2020-02-21 10:25:00|364.23|364.03|364.38|364.23|364.48|364.28|364.23|364.03|67
1582281000000|2020-02-21 10:30:00|364.33|364.18|364.18|363.98|364.38|364.18|364.18|363.98|14
1582281300000|2020-02-21 10:35:00|364.23|364.03|364.23|364.08|364.23|364.08|364.23|364.03|2
1582281600000|2020-02-21 10:40:00|364.28|364.03|364.18|363.98|364.28|364.13|364.18|363.93|2
1582281900000|2020-02-21 10:45:00|364.23|364.03|364.28|364.03|364.28|364.08|364.23|364.03|5
1582282200000|2020-02-21 10:50:00|364.33|364.08|364.43|364.23|364.48|364.28|364.23|364.03|12
1582282500000|2020-02-21 10:55:00|364.38|364.28|364.28|364.03|364.38|364.28|364.28|364.03|323
1582282800000|2020-02-21 11:00:00|364.23|364.08|364.23|363.98|364.28|364.13|364.13|363.98|110
1582283100000|2020-02-21 11:05:00|364.18|364.03|364.08|363.93|364.18|364.03|364.03|363.88|11
1582283400000|2020-02-21 11:10:00|364.13|363.98|364.13|363.93|364.18|363.98|364.08|363.93|9
1582283700000|2020-02-21 11:15:00|364.08|363.88|364.18|363.98|364.18|364.03|364.03|363.88|10
1582284000000|2020-02-21 11:20:00|364.13|363.93|364.18|363.98|364.18|364.03|364.13|363.93|2
1582284300000|2020-02-21 11:25:00|364.23|364.03|364.28|364.08|364.28|364.08|364.23|364.03|1
1582284600000|2020-02-21 11:30:00|364.23|364.03|364.33|364.13|364.38|364.23|364.23|364.03|67
1582284900000|2020-02-21 11:35:00|364.28|364.08|364.33|364.13|364.33|364.18|364.23|364.08|3
1582285200000|2020-02-21 11:40:00|364.28|364.18|364.38|364.18|364.38|364.23|364.28|364.13|6
1582285500000|2020-02-21 11:45:00|364.33|364.23|364.33|364.13|364.38|364.23|364.33|364.13|2
1582285800000|2020-02-21 11:50:00|364.28|364.18|364.33|364.13|364.33|364.18|364.28|364.13|0
1582286100000|2020-02-21 11:55:00|364.28|364.08|364.23|364.03|364.33|364.13|364.13|363.98|17
1582286400000|2020-02-21 12:00:00|364.28|364.08|364.18|364.03|364.28|364.13|364.18|364.03|2
1582286700000|2020-02-21 12:05:00|364.23|364.08|364.23|364.03|364.28|364.08|364.18|364.03|11
1582287000000|2020-02-21 12:10:00|364.28|364.08|364.18|363.98|364.28|364.08|364.13|363.98|14
1582287300000|2020-02-21 12:15:00|364.13|364.03|364.23|364.03|364.23|364.03|364.13|363.98|7
1582287600000|2020-02-21 12:20:00|364.18|364.08|364.38|364.13|364.38|364.18|364.18|364.08|17
1582287900000|2020-02-21 12:25:00|364.33|364.18|364.43|364.23|364.43|364.23|364.33|364.13|8
1582288200000|2020-02-21 12:30:00|364.38|364.18|364.38|364.18|364.38|364.28|364.33|364.18|23
1582288500000|2020-02-21 12:35:00|364.43|364.23|364.43|364.23|364.53|364.33|364.43|364.18|26
1582288800000|2020-02-21 12:40:00|364.38|364.28|364.48|364.28|364.53|364.33|364.38|364.23|3
1582289100000|2020-02-21 12:45:00|364.53|364.33|364.68|364.48|364.68|364.48|364.48|364.28|4
1582289400000|2020-02-21 12:50:00|364.63|364.53|364.53|364.33|364.68|364.53|364.48|364.33|8
1582289700000|2020-02-21 12:55:00|364.58|364.38|364.58|364.33|364.58|364.43|364.53|364.33|2
1582290000000|2020-02-21 13:00:00|364.53|364.38|364.53|364.38|364.68|364.48|364.53|364.33|18
1582290300000|2020-02-21 13:05:00|364.58|364.33|364.53|364.33|364.58|364.33|364.48|364.33|3
1582290600000|2020-02-21 13:10:00|364.48|364.28|364.43|364.23|364.53|364.28|364.38|364.23|2
1582290900000|2020-02-21 13:15:00|364.48|364.28|364.43|364.23|364.53|364.38|364.43|364.23|22
1582291200000|2020-02-21 13:20:00|364.38|364.18|364.43|364.23|364.48|364.28|364.38|364.18|1
1582291500000|2020-02-21 13:25:00|364.48||364.43||364.48||364.38||0
1582291800000|2020-02-21 13:30:00|364.48|364.28|364.23|364.08|364.48|364.28|364.23|364.08|32
1582292100000|2020-02-21 13:35:00|364.28|364.13|364.23|364.08|364.33|364.18|364.23|364.08|60
1582292400000|2020-02-21 13:40:00|364.28|364.13|364.28|364.13|364.33|364.13|364.23|364.08|50
1582292700000|2020-02-21 13:45:00|364.23|364.08|364.03|363.83|364.28|364.08|363.98|363.78|34
1582293000000|2020-02-21 13:50:00|363.98|363.78|364.08|363.93|364.13|363.93|363.88|363.73|55
1582293300000|2020-02-21 13:55:00|364.13|363.88|363.98|363.83|364.18|364.03|363.98|363.83|40
1582293600000|2020-02-21 14:00:00|364.03|363.88|364.08|363.83|364.08|363.88|363.88|363.73|36
1582293900000|2020-02-21 14:05:00|364.13|363.88|364.03|363.83|364.18|363.98|364.03|363.78|180
1582294200000|2020-02-21 14:10:00|364.08|363.88|364.08|363.88|364.13|363.98|364.03|363.83|0
1582294500000|2020-02-21 14:15:00|364.13|363.93|364.13|363.93|364.18|364.03|364.13|363.88|3
1582294800000|2020-02-21 14:20:00|364.18|363.98|364.13|363.93|364.18|363.98|364.13|363.93|1
1582295100000|2020-02-21 14:25:00|364.18|363.98|364.08|363.88|364.18|363.98|363.98|363.83|4
1582295400000|2020-02-21 14:30:00|364.13|363.93|363.93|363.68|364.23|364.03|363.83|363.63|14
1582295700000|2020-02-21 14:35:00|363.88|363.48|363.58|363.38|363.88|363.58|363.58|363.38|23
1582296000000|2020-02-21 14:40:00|363.53|363.33|363.43|363.23|363.58|363.33|363.18|363.03|14
1582296300000|2020-02-21 14:45:00|363.33|363.08|362.78|362.63|363.33|363.08|362.78|362.58|45
1582296600000|2020-02-21 14:50:00|362.73|362.58|363.28|363.08|363.33|363.13|362.73|362.58|92
1582296900000|2020-02-21 14:55:00|363.33|363.13|363.28|363.08|363.38|363.23|363.13|362.98|39
1582297200000|2020-02-21 15:00:00|363.23|363.13|363.13|362.93|363.38|363.18|363.03|362.83|28
1582297500000|2020-02-21 15:05:00|363.08|362.88|363.43|363.23|363.48|363.23|363.03|362.83|65
1582297800000|2020-02-21 15:10:00|363.38|363.18|363.48|363.33|363.58|363.43|363.23|363.08|93
1582298100000|2020-02-21 15:15:00|363.43|363.23|363.68|363.53|363.73|363.58|363.43|363.23|49
1582298400000|2020-02-21 15:20:00|363.73|363.58|364.03|363.83|364.03|363.83|363.68|363.48|46
1582298700000|2020-02-21 15:25:00|363.98|363.78|363.83|363.63|364.03|363.88|363.78|363.58|35
1582299000000|2020-02-21 15:30:00|363.78|363.68|363.63|363.43|363.93|363.73|363.58|363.43|26
1582299300000|2020-02-21 15:35:00|363.68|363.48|363.48|363.28|363.68|363.53|363.43|363.23|9
1582299600000|2020-02-21 15:40:00|363.53|363.18|363.33|363.13|363.53|363.18|363.13|362.93|30
1582299900000|2020-02-21 15:45:00|363.28|363.08|363.58|363.33|363.58|363.38|363.13|362.98|12
1582300200000|2020-02-21 15:50:00|363.53|363.28|363.63|363.38|363.68|363.48|363.48|363.23|6
1582300500000|2020-02-21 15:55:00|363.58|363.43|363.63|363.43|363.63|363.48|363.58|363.38|9
1582300800000|2020-02-21 16:00:00|363.58|363.48|363.73|363.48|363.78|363.58|363.48|363.28|3
1582301100000|2020-02-21 16:05:00|363.68|363.53|363.68|363.48|363.73|363.58|363.63|363.43|7
1582301400000|2020-02-21 16:10:00|363.73|363.53|364.08|363.83|364.13|363.98|363.63|363.48|29
1582301700000|2020-02-21 16:15:00|364.13|363.88|363.93|363.73|364.13|363.93|363.93|363.73|5
1582302000000|2020-02-21 16:20:00|363.98|363.78|364.18|363.98|364.18|364.03|363.93|363.78|6
1582302300000|2020-02-21 16:25:00|364.23|363.93|364.28|364.03|364.28|364.08|364.23|363.93|3
1582302600000|2020-02-21 16:30:00|364.33|364.08|364.33|364.13|364.38|364.23|364.28|364.03|9
1582302900000|2020-02-21 16:35:00|364.38|364.08|364.33|364.13|364.38|364.13|364.23|364.03|2
1582303200000|2020-02-21 16:40:00|364.28|364.08|364.48|364.28|364.48|364.28|364.28|364.08|4
1582303500000|2020-02-21 16:45:00|364.38|364.23|364.28|364.03|364.43|364.23|364.23|364.03|15
1582303800000|2020-02-21 16:50:00|364.33|364.08|364.48|364.23|364.48|364.28|364.28|364.08|6
1582304100000|2020-02-21 16:55:00|364.43|364.28|364.38|364.18|364.43|364.33|364.38|364.18|2
1582304400000|2020-02-21 17:00:00|364.43|364.23|364.48|364.33|364.48|364.33|364.33|364.18|5
1582304700000|2020-02-21 17:05:00|364.53|364.38|364.28|364.08|364.63|364.48|364.28|364.08|18
1582305000000|2020-02-21 17:10:00|364.33|364.13|364.43|364.18|364.43|364.23|364.28|364.13|2
1582305300000|2020-02-21 17:15:00|364.38|364.23|364.38|364.13|364.43|364.23|364.28|364.13|2
1582305600000|2020-02-21 17:20:00|364.33|364.18|363.98|363.73|364.38|364.18|363.98|363.73|13
1582305900000|2020-02-21 17:25:00|363.93|363.68|363.93|363.68|363.98|363.73|363.88|363.68|2
1582306200000|2020-02-21 17:30:00|363.88|363.73|363.93|363.73|363.98|363.73|363.88|363.68|6
1582306500000|2020-02-21 17:35:00|363.88|363.78|363.98|363.78|364.03|363.83|363.88|363.73|11
1582306800000|2020-02-21 17:40:00|363.93|363.73|363.98|363.78|363.98|363.78|363.83|363.68|150
1582307100000|2020-02-21 17:45:00|363.93|363.68|363.88|363.68|363.98|363.78|363.83|363.68|6
1582307400000|2020-02-21 17:50:00|363.93|363.73|363.78|363.58|363.93|363.73|363.78|363.58|22
1582307700000|2020-02-21 17:55:00|363.83|363.63|363.98|363.73|363.98|363.73|363.83|363.63|1
1582308000000|2020-02-21 18:00:00|363.93|363.68|364.13|363.93|364.13|363.98|363.88|363.68|5
1582308300000|2020-02-21 18:05:00|364.08|363.83|363.98|363.73|364.08|363.88|363.93|363.73|1
1582308600000|2020-02-21 18:10:00|363.93|363.78|363.83|363.63|364.03|363.78|363.83|363.63|5
1582308900000|2020-02-21 18:15:00|363.78|363.58|363.88|363.73|363.93|363.78|363.78|363.58|0
1582309200000|2020-02-21 18:20:00|363.93|363.68|363.83|363.58|363.98|363.73|363.73|363.53|14
1582309500000|2020-02-21 18:25:00|363.78|363.63|363.73|363.53|363.93|363.73|363.73|363.53|3
1582309800000|2020-02-21 18:30:00|363.78|363.58|363.73|363.53|363.78|363.58|363.68|363.53|0
1582310100000|2020-02-21 18:35:00|363.68|363.43|363.63|363.43|363.73|363.43|363.53|363.38|9
1582310400000|2020-02-21 18:40:00|363.58|363.38|363.63|363.43|363.68|363.48|363.58|363.38|0
1582310700000|2020-02-21 18:45:00|363.58|363.38|363.48|363.28|363.63|363.38|363.43|363.28|2
1582311000000|2020-02-21 18:50:00|363.53|363.23|363.23|363.03|363.53|363.23|363.18|363.03|16
1582311300000|2020-02-21 18:55:00|363.28|363.08|363.43|363.23|363.43|363.28|363.23|363.08|2
1582311600000|2020-02-21 19:00:00|363.33|363.18|363.38|363.13|363.38|363.18|363.23|363.03|78
1582311900000|2020-02-21 19:05:00|363.33|363.18|363.28|363.08|363.43|363.28|363.23|363.03|4
1582312200000|2020-02-21 19:10:00|363.23|363.03|363.33|363.13|363.43|363.23|363.18|363.03|2
1582312500000|2020-02-21 19:15:00|363.38|363.18|363.33|363.03|363.43|363.18|363.23|363.03|0
1582312800000|2020-02-21 19:20:00|363.28|363.08|363.23|363.03|363.43|363.23|363.23|363.03|0
1582313100000|2020-02-21 19:25:00|363.18|362.93|363.53|363.28|363.53|363.28|363.18|362.93|2
1582313400000|2020-02-21 19:30:00|363.48|363.33|363.38|363.18|363.63|363.48|363.38|363.18|10
1582313700000|2020-02-21 19:35:00|363.43|363.13|363.28|363.03|363.43|363.13|363.23|363.03|0
1582314000000|2020-02-21 19:40:00|363.23|363.08|363.38|363.13|363.43|363.28|363.23|363.08|0
1582314300000|2020-02-21 19:45:00|363.33|363.08|363.23|362.98|363.33|363.13|363.18|362.98|0
1582314600000|2020-02-21 19:50:00|363.18|363.03|363.28|363.08|363.38|363.23|363.18|362.98|4
1582314900000|2020-02-21 19:55:00|363.33|363.03|363.43|363.23|363.48|363.28|363.28|363.03|2
1582315200000|2020-02-21 20:00:00|363.48|363.18|363.38|363.13|363.48|363.28|363.33|363.13|1
1582315500000|2020-02-21 20:05:00|363.33|363.08|363.23|362.98|363.38|363.08|363.18|362.98|1
1582315800000|2020-02-21 20:10:00|363.28|363.03|363.38|363.13|363.43|363.23|363.28|363.03|8
1582316100000|2020-02-21 20:15:00|363.33|363.08|363.28|363.03|363.33|363.08|363.18|362.98|0
1582316400000|2020-02-21 20:20:00|363.23|362.98|363.23|363.08|363.23|363.08|363.13|362.98|3
1582316700000|2020-02-21 20:25:00|363.18|363.03|363.13|362.93|363.23|363.03|363.08|362.88|6
1582317000000|2020-02-21 20:30:00|363.18|362.98|362.88|362.68|363.23|363.03|362.88|362.68|1
1582317300000|2020-02-21 20:35:00|362.93|362.73|363.03|362.78|363.03|362.78|362.88|362.68|0
1582317600000|2020-02-21 20:40:00|363.08|362.83|363.08|362.83|363.08|362.83|362.98|362.68|3
1582317900000|2020-02-21 20:45:00|363.13|362.88|363.33|363.03|363.33|363.03|363.13|362.83|3
1582318200000|2020-02-21 20:50:00|363.28|363.08|363.48|363.28|363.58|363.38|363.28|363.03|12
1582318500000|2020-02-21 20:55:00|363.38|363.23|363.28|363.03|363.48|363.23|363.18|362.93|32
1582318800000|2020-02-21 21:00:00|363.33|362.98|363.43|363.18|363.48|363.33|363.33|362.98|6
1582319100000|2020-02-21 21:05:00|363.48|363.23|363.43|363.23|363.48|363.23|363.43|363.23|5
1582319400000|2020-02-21 21:10:00|363.48|363.33|363.93|363.33|363.93|363.33|363.43|363.13|23
1582319700000|2020-02-21 21:15:00|363.83|363.23|363.93|363.33|363.93|363.33|363.83|363.23|0
1582320000000|2020-02-21 21:20:00|363.83|363.23|363.83|363.23|363.83|363.23|363.83|363.23|0
1582320300000|2020-02-21 21:25:00|363.93|363.33|363.83|363.23|363.93|363.33|363.83|363.23|0
1582320600000|2020-02-21 21:30:00|363.93|363.33|363.93|363.33|363.93|363.33|363.83|363.23|0
1582320900000|2020-02-21 21:35:00|363.83|363.23|363.73|363.13|363.83|363.23|363.73|363.13|0
1582321200000|2020-02-21 21:40:00|363.63|363.03|363.73|363.13|363.73|363.13|363.63|363.03|0
1582321500000|2020-02-21 21:45:00|363.83|363.23|363.83|363.23|363.83|363.23|363.83|363.23|0
1582321800000|2020-02-21 21:50:00|363.73|363.13|363.73|363.13|363.83|363.23|363.73|363.13|0
1582498800000|2020-02-23 23:00:00|360.63|360.03|360.63|360.03|360.93|360.33|360.33|359.73|0
1582499100000|2020-02-23 23:05:00|360.73|360.13|359.93|359.33|360.83|360.23|359.93|359.33|0
1582499400000|2020-02-23 23:10:00|360.03|359.43|359.53|358.93|360.13|359.53|358.93|358.33|0
1582499700000|2020-02-23 23:15:00|359.43|358.83|359.73|359.13|359.83|359.23|359.43|358.83|0
1582500000000|2020-02-23 23:20:00|359.83|359.23|359.93|359.33|360.03|359.43|359.73|359.13|0
1582500300000|2020-02-23 23:25:00|360.03|359.43|360.03|359.43|360.23|359.63|359.93|359.33|0
1582500600000|2020-02-23 23:30:00|360.13|359.53|360.33|359.73|360.53|359.93|360.13|359.53|0
1582500900000|2020-02-23 23:35:00|360.43|359.83|360.53|359.93|360.53|359.93|360.33|359.73|0
1582501200000|2020-02-23 23:40:00|360.43|359.83|360.43|359.83|360.43|359.83|360.03|359.43|0
1582501500000|2020-02-23 23:45:00|360.33|359.73|360.33|359.73|360.43|359.83|360.23|359.63|0
1582501800000|2020-02-23 23:50:00|360.43|359.83|359.93|359.33|360.43|359.83|359.93|359.33|0
1582502100000|2020-02-23 23:55:00|360.03|359.43|360.23|359.63|360.33|359.73|360.03|359.43|0
1582502400000|2020-02-24 00:00:00|360.33|359.73|359.93|359.33|360.33|359.73|359.93|359.33|0
1582502700000|2020-02-24 00:05:00|360.03|359.43|360.23|359.63|360.23|359.63|359.93|359.33|0
1582503000000|2020-02-24 00:10:00|360.13|359.53|360.03|359.43|360.23|359.63|360.03|359.43|0
1582503300000|2020-02-24 00:15:00|359.93|359.33|360.93|360.33|361.03|360.43|359.93|359.33|0
1582503600000|2020-02-24 00:20:00|361.03|360.43|360.95|360.35|361.03|360.43|360.83|360.23|0
1582503900000|2020-02-24 00:25:00|361.05|360.45|361.35|360.75|361.45|360.85|361.05|360.45|0
1582504200000|2020-02-24 00:30:00|360.55|360.3|360.6|360.45|361|360.85|359.75|358.9|803
1582504500000|2020-02-24 00:35:00|360.65|360.5|361.3|361.15|361.4|361.25|360.5|360.3|854
1582504800000|2020-02-24 00:40:00|361.25|361.1|361.1|360.95|361.3|361.15|360.9|360.75|521
1582505100000|2020-02-24 00:45:00|361|360.9|360.65|360.5|361|360.9|360.4|360.2|510
1582505400000|2020-02-24 00:50:00|360.7|360.55|360.95|360.75|361|360.85|360.65|360.5|331
1582505700000|2020-02-24 00:55:00|360.9|360.7|361|360.85|361.4|361.25|360.8|360.65|649
1582506000000|2020-02-24 01:00:00|361.15|360.95|361.45|361.3|362.05|361.9|361.1|360.95|1075
1582506300000|2020-02-24 01:05:00|361.4|361.25|361.25|361.1|361.55|361.4|361.15|361|1203
1582506600000|2020-02-24 01:10:00|361.3|361.15|361.95|361.8|362|361.85|361.15|361|561
1582506900000|2020-02-24 01:15:00|361.9|361.75|361.9|361.75|362.4|362.25|361.8|361.65|530
1582507200000|2020-02-24 01:20:00|361.85|361.7|361.85|361.65|361.95|361.8|361.5|361.35|308
1582507500000|2020-02-24 01:25:00|361.9|361.7|361.5|361.3|361.9|361.7|361.35|361.2|303
1582507800000|2020-02-24 01:30:00|361.55|361.35|361.3|361.15|361.75|361.6|361.25|361.1|464
1582508100000|2020-02-24 01:35:00|361.25|361.1|361.1|360.95|361.3|361.1|360.85|360.7|466
1582508400000|2020-02-24 01:40:00|361.05|360.9|360.8|360.65|361.05|360.9|360.7|360.55|3517
1582508700000|2020-02-24 01:45:00|360.85|360.6|361.25|361.05|361.25|361.1|360.75|360.6|961
1582509000000|2020-02-24 01:50:00|361.2|361.1|361.3|361.1|361.45|361.25|361.1|360.95|179
1582509300000|2020-02-24 01:55:00|361.25|361.05|361.1|360.9|361.3|361.1|360.95|360.8|152
1582509600000|2020-02-24 02:00:00|361.05|360.95|361|360.85|361.35|361.15|361|360.85|457
1582509900000|2020-02-24 02:05:00|361.05|360.9|361.2|361|361.2|361.05|361|360.85|149
1582510200000|2020-02-24 02:10:00|361.15|360.95|360.95|360.8|361.2|361.05|360.9|360.75|170
1582510500000|2020-02-24 02:15:00|361|360.85|361|360.85|361.1|360.95|360.9|360.75|189
1582510800000|2020-02-24 02:20:00|360.95|360.8|360.8|360.65|361|360.85|360.7|360.5|483
1582511100000|2020-02-24 02:25:00|360.85|360.7|360.6|360.45|360.95|360.8|360.6|360.45|192
1582511400000|2020-02-24 02:30:00|360.55|360.4|360.1|359.95|360.55|360.4|360|359.85|471
1582511700000|2020-02-24 02:35:00|360.05|359.9|360.45|360.25|360.45|360.25|360.05|359.9|228
1582512000000|2020-02-24 02:40:00|360.4|360.2|360.65|360.5|360.7|360.55|360.35|360.2|172
1582512300000|2020-02-24 02:45:00|360.6|360.45|360.85|360.7|361|360.8|360.55|360.4|180
1582512600000|2020-02-24 02:50:00|360.8|360.65|360.55|360.4|360.8|360.65|360.35|360.15|298
1582512900000|2020-02-24 02:55:00|360.5|360.35|360.55|360.4|360.65|360.45|360.35|360.2|292
1582513200000|2020-02-24 03:00:00|360.5|360.35|360.3|360.15|360.55|360.4|360.25|360.1|306
1582513500000|2020-02-24 03:05:00|360.25|360.1|360.8|360.65|360.85|360.65|360.25|360.1|200
1582513800000|2020-02-24 03:10:00|360.85|360.6|360.8|360.65|361|360.85|360.7|360.55|128
1582514100000|2020-02-24 03:15:00|360.85|360.7|360.9|360.75|361|360.85|360.8|360.65|121
1582514400000|2020-02-24 03:20:00|360.95|360.8|360.8|360.65|361.05|360.85|360.8|360.65|93
1582514700000|2020-02-24 03:25:00|360.75|360.6|361.1|360.95|361.1|360.95|360.75|360.6|108
1582515000000|2020-02-24 03:30:00|361.05|360.9|360.9|360.75|361.1|360.95|360.85|360.7|244
1582515300000|2020-02-24 03:35:00|360.85|360.7|360.85|360.7|360.95|360.8|360.85|360.7|79
1582515600000|2020-02-24 03:40:00|360.9|360.65|360.7|360.55|360.9|360.7|360.65|360.5|87
1582515900000|2020-02-24 03:45:00|360.75|360.6|360.65|360.45|360.8|360.65|360.5|360.35|160
1582516200000|2020-02-24 03:50:00|360.7|360.5|360.75|360.6|360.75|360.6|360.6|360.45|146
1582516500000|2020-02-24 03:55:00|360.7|360.55|360.55|360.4|360.8|360.65|360.55|360.4|86
1582516800000|2020-02-24 04:00:00|360.6|360.45|360.5|360.35|360.6|360.45|360.45|360.3|360
1582517100000|2020-02-24 04:05:00|360.45|360.3|360.35|360.2|360.55|360.4|360.25|360.1|1026
1582517400000|2020-02-24 04:10:00|360.3|360.15|360.2|360.05|360.35|360.2|360.15|360|1254
1582517700000|2020-02-24 04:15:00|360.15|360|360.25|360.1|360.4|360.25|360.15|360|68
1582518000000|2020-02-24 04:20:00|360.2|360.05|360|359.85|360.25|360.05|360|359.8|1114
1582518300000|2020-02-24 04:25:00|360.05|359.9|359.95|359.8|360.05|359.9|359.85|359.7|128
1582518600000|2020-02-24 04:30:00|360|359.85|359.95|359.8|360.1|359.95|359.95|359.8|376
1582518900000|2020-02-24 04:35:00|359.9|359.75|359.95|359.75|360.1|359.95|359.85|359.7|80
1582519200000|2020-02-24 04:40:00|359.9|359.8|360.2|360.05|360.2|360.05|359.9|359.75|2801
1582519500000|2020-02-24 04:45:00|360.15|360|360.25|360.1|360.25|360.1|360.1|359.95|130
1582519800000|2020-02-24 04:50:00|360.2|360.05|360.55|360.4|360.65|360.45|360.2|360.05|100
1582520100000|2020-02-24 04:55:00|360.6|360.45|360.45|360.3|360.65|360.5|360.45|360.3|1190
1582520400000|2020-02-24 05:00:00|360.5|360.35|360.4|360.2|360.55|360.4|360.25|360.1|226
1582520700000|2020-02-24 05:05:00|360.35|360.25|360.3|360.15|360.45|360.3|360.3|360.1|139
1582521000000|2020-02-24 05:10:00|360.25|360.1|360.2|360.05|360.35|360.2|360.15|360|1069
1582521300000|2020-02-24 05:15:00|360.25|360.1|360.3|360.15|360.35|360.2|360.2|360.05|442
1582521600000|2020-02-24 05:20:00|360.35|360.1|360.65|360.5|360.7|360.55|360.35|360.1|205
1582521900000|2020-02-24 05:25:00|360.6|360.45|360.5|360.35|360.65|360.5|360.45|360.3|96
1582522200000|2020-02-24 05:30:00|360.45|360.3|360.5|360.35|360.55|360.4|360.45|360.25|150
1582522500000|2020-02-24 05:35:00|360.55|360.4|360.55|360.4|360.65|360.5|360.5|360.35|112
1582522800000|2020-02-24 05:40:00|360.6|360.45|360.6|360.45|360.6|360.45|360.6|360.45|263
1582523100000|2020-02-24 05:45:00|360.65|360.5|360.5|360.35|360.65|360.5|360.5|360.35|142
1582523400000|2020-02-24 05:50:00|360.45|360.3|360.5|360.3|360.55|360.4|360.4|360.25|415
1582523700000|2020-02-24 05:55:00|360.45|360.35|360.45|360.3|360.6|360.45|360.45|360.25|84
1582524000000|2020-02-24 06:00:00|360.5|360.35|360.5|360.35|360.55|360.4|360.45|360.3|83
1582524300000|2020-02-24 06:05:00|360.55|360.4|360.45|360.25|360.65|360.5|360.4|360.25|78
1582524600000|2020-02-24 06:10:00|360.4|360.3|360.4|360.25|360.5|360.35|360.35|360.2|114
1582524900000|2020-02-24 06:15:00|360.45|360.2|360.45|360.3|360.5|360.3|360.3|360.15|134
1582525200000|2020-02-24 06:20:00|360.4|360.25|360.55|360.4|360.65|360.5|360.4|360.25|76
1582525500000|2020-02-24 06:25:00|360.6|360.45|360.55|360.35|360.6|360.45|360.45|360.3|77
1582525800000|2020-02-24 06:30:00|360.5|360.4|360.5|360.35|360.55|360.4|360.4|360.25|130
1582526100000|2020-02-24 06:35:00|360.45|360.3|360.4|360.25|360.5|360.3|360.4|360.25|124
1582526400000|2020-02-24 06:40:00|360.35|360.2|360.25|360.1|360.4|360.25|360.25|360.1|217
1582526700000|2020-02-24 06:45:00|360.3|360.15|360.25|360.1|360.35|360.2|360.25|360.1|60
1582527000000|2020-02-24 06:50:00|360.3|360.15|360.4|360.2|360.4|360.2|360.3|360.1|112
1582527300000|2020-02-24 06:55:00|360.35|360.25|360.4|360.25|360.45|360.3|360.35|360.25|68
1582527600000|2020-02-24 07:00:00|360.45|360.2|360.15|359.95|360.45|360.3|360.05|359.9|577
1582527900000|2020-02-24 07:05:00|360.1|359.9|360|359.8|360.15|359.9|359.85|359.7|395
1582528200000|2020-02-24 07:10:00|359.95|359.85|359.7|359.55|359.95|359.85|359.65|359.5|916
1582528500000|2020-02-24 07:15:00|359.65|359.5|359.8|359.65|359.85|359.7|359.6|359.45|202
1582528800000|2020-02-24 07:20:00|359.75|359.6|359.95|359.75|359.95|359.8|359.75|359.6|148
1582529100000|2020-02-24 07:25:00|359.9|359.8|359.85|359.7|360.05|359.85|359.8|359.65|211
1582529400000|2020-02-24 07:30:00|359.9|359.75|360|359.85|360|359.85|359.9|359.75|93
1582529700000|2020-02-24 07:35:00|360.05|359.9|360.15|360|360.2|360|360.05|359.85|96
1582530000000|2020-02-24 07:40:00|360.2|360.05|360.2|360.05|360.25|360.1|360.15|360|111
1582530300000|2020-02-24 07:45:00|360.15|360|360.15|360|360.2|360.05|360.05|359.9|706
1582530600000|2020-02-24 07:50:00|360.1|359.95|360.25|360.05|360.3|360.15|360.05|359.9|307
1582530900000|2020-02-24 07:55:00|360.2|360|360.1|359.95|360.25|360.05|360.05|359.9|168
1582531200000|2020-02-24 08:00:00|360.05|359.9|360.15|360|360.15|360|359.95|359.8|383
1582531500000|2020-02-24 08:05:00|360.1|359.95|360|359.85|360.1|359.95|359.9|359.75|347
1582531800000|2020-02-24 08:10:00|360.05|359.8|359.85|359.7|360.2|360.05|359.85|359.7|370
1582532100000|2020-02-24 08:15:00|359.9|359.75|359.9|359.75|359.95|359.8|359.65|359.5|557
1582532400000|2020-02-24 08:20:00|359.85|359.7|359.85|359.7|359.95|359.8|359.7|359.55|366
1582532700000|2020-02-24 08:25:00|359.8|359.65|359.6|359.4|359.8|359.65|359.5|359.35|466
1582533000000|2020-02-24 08:30:00|359.55|359.45|359.8|359.65|359.85|359.65|359.35|359.2|553
1582533300000|2020-02-24 08:35:00|359.75|359.6|359.8|359.65|359.9|359.75|359.65|359.5|566
1582533600000|2020-02-24 08:40:00|359.85|359.7|359.9|359.75|359.95|359.8|359.8|359.65|637
1582533900000|2020-02-24 08:45:00|359.95|359.8|359.95|359.8|360|359.85|359.75|359.6|1126
1582534200000|2020-02-24 08:50:00|360|359.85|360.2|360.05|360.25|360.1|359.95|359.8|327
1582534500000|2020-02-24 08:55:00|360.25|360.1|359.75|359.55|360.3|360.15|359.75|359.55|657
1582534800000|2020-02-24 09:00:00|359.8|359.6|359.5|359.35|360.1|359.95|359.35|359.15|1088
1582535100000|2020-02-24 09:05:00|359.65|359.3|359.2|359|359.7|359.55|358.9|358.7|846
1582535400000|2020-02-24 09:10:00|359.25|358.95|358.35|358.1|359.25|359|358.35|358.1|640
1582535700000|2020-02-24 09:15:00|358.15|358.05|358.25|357.8|358.4|358.2|357.95|357.75|568
1582536000000|2020-02-24 09:20:00|358.05|357.45|358.35|357.75|358.35|357.75|357.95|357.35|0
1582536300000|2020-02-24 09:25:00|358.25|357.65|358.15|357.55|358.35|357.75|357.85|357.25|0
1582536600000|2020-02-24 09:30:00|358.05|357.45|357.95|357.35|358.35|357.75|357.75|357.15|0
1582536900000|2020-02-24 09:35:00|357.85|357.25|357.85|357.25|357.95|357.35|357.55|356.95|0
1582537200000|2020-02-24 09:40:00|357.75|357.15|358.05|357.45|358.05|357.45|357.55|356.95|0
1582537500000|2020-02-24 09:45:00|357.95|357.35|358.35|357.75|358.35|357.75|357.95|357.35|0
1582537800000|2020-02-24 09:50:00|358.25|358|357.9|357.75|358.25|358.05|357.8|357.65|175
1582538100000|2020-02-24 09:55:00|357.85|357.7|357.7|357.55|357.85|357.7|357.55|357.35|184
1582538400000|2020-02-24 10:00:00|357.6|357.5|357.4|357.25|357.65|357.5|357.3|357.05|98
1582538700000|2020-02-24 10:05:00|357.45|357.3|357.7|357.55|357.9|357.7|357.45|357.3|147
1582539000000|2020-02-24 10:10:00|357.65|357.5|357.25|357|357.65|357.5|357.25|357|114
1582539300000|2020-02-24 10:15:00|357.15|357.05|358|357.8|358|357.8|357.15|357|92
1582539600000|2020-02-24 10:20:00|358.05|357.85|357.9|357.7|358.05|357.9|357.85|357.65|32
1582539900000|2020-02-24 10:25:00|358|357.75|357.8|357.6|358.05|357.8|357.7|357.5|23
1582540200000|2020-02-24 10:30:00|357.75|357.65|357.7|357.5|357.75|357.65|357.7|357.45|114
1582540500000|2020-02-24 10:35:00|357.65|357.45|357.65|357.45|357.75|357.55|357.55|357.3|19
1582540800000|2020-02-24 10:40:00|357.6|357.5|357.7|357.5|357.85|357.65|357.6|357.4|53
1582541100000|2020-02-24 10:45:00|357.65|357.55|357.5|357.3|357.75|357.55|357.5|357.3|26
1582541400000|2020-02-24 10:50:00|357.55|357.35|357.6|357.4|357.65|357.45|357.5|357.3|5
1582541700000|2020-02-24 10:55:00|357.55|357.35|357.4|357.25|357.55|357.35|357.3|357.1|63
1582542000000|2020-02-24 11:00:00|357.45|357.3|357.45|357.3|357.45|357.3|357.2|357|34
1582542300000|2020-02-24 11:05:00|357.4|357.25|357.35|357.2|357.6|357.4|357.3|357.1|40
1582542600000|2020-02-24 11:10:00|357.3|357.15|357.5|357.3|357.55|357.35|357.3|357.15|25
1582542900000|2020-02-24 11:15:00|357.45|357.35|357.8|357.55|357.8|357.55|357.4|357.25|35
1582543200000|2020-02-24 11:20:00|357.75|357.5|357.75|357.55|357.85|357.65|357.7|357.5|21
1582543500000|2020-02-24 11:25:00|357.7|357.6|357.75|357.55|357.8|357.6|357.55|357.4|149
1582543800000|2020-02-24 11:30:00|357.7|357.5|357.95|357.75|357.95|357.75|357.7|357.5|18
1582544100000|2020-02-24 11:35:00|357.9|357.7|358.05|357.85|358.05|357.85|357.9|357.7|7
1582544400000|2020-02-24 11:40:00|358.1|357.9|358|357.75|358.2|358|357.85|357.7|10
1582544700000|2020-02-24 11:45:00|358.05|357.8|358|357.85|358.25|358.1|358|357.8|10
1582545000000|2020-02-24 11:50:00|358.05|357.9|358.25|358|358.25|358|358.05|357.85|4
1582545300000|2020-02-24 11:55:00|358.2|357.95|358|357.75|358.2|357.95|357.95|357.75|4
1582545600000|2020-02-24 12:00:00|357.95|357.8|358.4|358.2|358.45|358.25|357.95|357.8|6
1582545900000|2020-02-24 12:05:00|358.45|358.25|358.35|358.15|358.5|358.3|358.25|358.1|4
1582546200000|2020-02-24 12:10:00|358.4|358.2|358.25|358.05|358.4|358.2|358.2|358|42
1582546500000|2020-02-24 12:15:00|358.2|358|358.25|358.05|358.25|358.05|358.15|357.95|24
1582546800000|2020-02-24 12:20:00|358.2|358|358.3|358.1|358.3|358.15|358.2|358|52
1582547100000|2020-02-24 12:25:00|358.25|358.15|358.25|358.05|358.35|358.2|358.25|358.05|30
1582547400000|2020-02-24 12:30:00|358.3|358.1|358.25|358.05|358.3|358.1|358.15|358|19
1582547700000|2020-02-24 12:35:00|358.2|358|358.1|357.9|358.2|358|358.05|357.9|41
1582548000000|2020-02-24 12:40:00|358.05|357.95|357.9|357.65|358.05|357.95|357.8|357.65|6
1582548300000|2020-02-24 12:45:00|357.85|357.7|358|357.8|358.1|357.95|357.85|357.65|6
1582548600000|2020-02-24 12:50:00|358.05|357.85|357.85|357.65|358.1|357.9|357.85|357.65|0
1582548900000|2020-02-24 12:55:00|357.9|357.7|358.05|357.85|358.1|357.9|357.9|357.7|3
1582549200000|2020-02-24 13:00:00|358|357.8|358.15|357.95|358.2|358.05|358|357.8|173
1582549500000|2020-02-24 13:05:00|358.1|358|358.1|357.85|358.2|358.05|358.05|357.85|12
1582549800000|2020-02-24 13:10:00|358.05|357.9|358|357.85|358.1|357.9|357.95|357.75|11
1582550100000|2020-02-24 13:15:00|357.95|357.8|357.75|357.55|358|357.85|357.75|357.55|81
1582550400000|2020-02-24 13:20:00|357.8|357.6|357.65|357.45|358|357.8|357.6|357.4|32
1582550700000|2020-02-24 13:25:00|357.6|357.4|357.75|357.55|357.75|357.55|357.55|357.4|38
1582551000000|2020-02-24 13:30:00|357.7|357.6|357.25|357.05|357.85|357.65|357.2|357.05|38
1582551300000|2020-02-24 13:35:00|357.3|357.1|357.3|357.15|357.45|357.25|357.3|357.1|1306
1582551600000|2020-02-24 13:40:00|357.35|357.1|357.4|357.2|357.45|357.25|357.25|357.1|61
1582551900000|2020-02-24 13:45:00|357.35|357.15|357.3|357.1|357.4|357.15|357.25|357.05|2
1582552200000|2020-02-24 13:50:00|357.25|357.05|357.2|356.95|357.3|357.1|357.1|356.9|16
1582552500000|2020-02-24 13:55:00|357.25|357|357.2|356.95|357.3|357.1|357.1|356.9|10
1582552800000|2020-02-24 14:00:00|357.15|356.9|357|356.8|357.2|356.9|356.95|356.75|9
1582553100000|2020-02-24 14:05:00|356.95|356.75|356.75|356.55|357.05|356.8|356.65|356.5|49
1582553400000|2020-02-24 14:10:00|356.7|356.5|356.55|356.35|356.75|356.6|356.55|356.3|79
1582553700000|2020-02-24 14:15:00|356.5|356.3|356.45|356.25|356.55|356.35|356.35|356.2|47
1582554000000|2020-02-24 14:20:00|356.4|356.2|356.15|356|356.5|356.35|356.15|356|42
1582554300000|2020-02-24 14:25:00|356.2|355.95|356|355.8|356.25|356.05|355.95|355.8|69
1582554600000|2020-02-24 14:30:00|356.05|355.85|356.9|356.7|357.05|356.8|355.9|355.7|165
1582554900000|2020-02-24 14:35:00|356.85|356.75|357.15|356.95|357.2|357|356.85|356.65|456
1582555200000|2020-02-24 14:40:00|357.1|356.9|357.25|357.05|357.25|357.1|356.6|356.4|35
1582555500000|2020-02-24 14:45:00|357.15|357|357.35|357.1|357.45|357.25|357.15|356.95|27
1582555800000|2020-02-24 14:50:00|357.3|357.15|357.65|357.45|357.65|357.45|357.1|356.95|16
1582556100000|2020-02-24 14:55:00|357.55|357.4|357.7|357.5|357.7|357.55|357.35|357.2|75
1582556400000|2020-02-24 15:00:00|357.65|357.45|357.6|357.4|358|357.8|357.55|357.4|79
1582556700000|2020-02-24 15:05:00|357.55|357.35|357.65|357.4|357.75|357.55|357.35|357.15|64
1582557000000|2020-02-24 15:10:00|357.6|357.35|357.9|357.7|357.95|357.75|357.45|357.3|51
1582557300000|2020-02-24 15:15:00|357.85|357.75|357.6|357.4|357.9|357.75|357.55|357.4|73
1582557600000|2020-02-24 15:20:00|357.65|357.45|357.3|357.1|357.65|357.5|357.2|357|60
1582557900000|2020-02-24 15:25:00|357.25|357.15|357.2|357.05|357.5|357.25|357.2|357|38
1582558200000|2020-02-24 15:30:00|357.15|357|357.4|357.15|357.4|357.2|357.05|356.8|37
1582558500000|2020-02-24 15:35:00|357.35|357.2|357.45|357.2|357.55|357.4|357.25|357.1|94
1582558800000|2020-02-24 15:40:00|357.35|357.25|357.65|357.4|357.65|357.5|357.3|357.1|50
1582559100000|2020-02-24 15:45:00|357.6|357.35|357.95|357.75|357.95|357.75|357.45|357.2|40
1582559400000|2020-02-24 15:50:00|358|357.8|357.85|357.65|358.05|357.85|357.8|357.6|44
1582559700000|2020-02-24 15:55:00|357.75|357.6|357.7|357.5|357.8|357.65|357.65|357.4|138
1582560000000|2020-02-24 16:00:00|357.65|357.45|357.4|357.2|357.8|357.55|357.3|357.15|24
1582560300000|2020-02-24 16:05:00|357.45|357.15|357.45|357.25|357.65|357.5|357.3|357.1|32
1582560600000|2020-02-24 16:10:00|357.4|357.3|357.75|357.5|358.4|358.1|357.4|357.3|300
1582560900000|2020-02-24 16:15:00|357.8|357.45|358.15|357.95|358.15|357.95|357.55|357.3|26
1582561200000|2020-02-24 16:20:00|358.2|358|358.15|357.9|358.45|358.2|358|357.7|98
1582561500000|2020-02-24 16:25:00|358.1|357.85|357.7|357.45|358.1|357.9|357.65|357.4|45
1582561800000|2020-02-24 16:30:00|357.65|357.5|357.75|357.5|358|357.8|357.5|357.35|465
1582562100000|2020-02-24 16:35:00|357.7|357.45|358.05|357.85|358.2|358|357.6|357.4|34
1582562400000|2020-02-24 16:40:00|357.95|357.7|357.55|357.35|357.95|357.7|357.35|357.2|30
1582562700000|2020-02-24 16:45:00|357.6|357.4|357.4|357.2|357.6|357.4|357.3|357.15|14
1582563000000|2020-02-24 16:50:00|357.45|357.25|357.45|357.25|357.55|357.4|357.4|357.2|38
1582563300000|2020-02-24 16:55:00|357.4|357.2|357.6|357.4|357.9|357.7|357.3|357.15|65
1582563600000|2020-02-24 17:00:00|357.55|357.35|357.35|357.15|357.6|357.35|357.3|357.15|25
1582563900000|2020-02-24 17:05:00|357.4|357.1|356.95|356.75|357.4|357.2|356.85|356.7|58
1582564200000|2020-02-24 17:10:00|356.9|356.7|356.95|356.75|357.05|356.9|356.85|356.7|40
1582564500000|2020-02-24 17:15:00|356.9|356.7|357.05|356.9|357.05|356.9|356.8|356.65|60
1582564800000|2020-02-24 17:20:00|357|356.85|356.9|356.7|357.1|356.95|356.85|356.7|39
1582565100000|2020-02-24 17:25:00|356.85|356.75|356.95|356.75|357.2|357.05|356.85|356.7|25
1582565400000|2020-02-24 17:30:00|356.9|356.8|356.85|356.65|357.05|356.85|356.75|356.55|8
1582565700000|2020-02-24 17:35:00|356.9|356.7|357.6|357.4|357.65|357.45|356.9|356.65|17
1582566000000|2020-02-24 17:40:00|357.65|357.45|357.45|357.25|357.7|357.5|357.45|357.2|9
1582566300000|2020-02-24 17:45:00|357.4|357.2|357.25|357.05|357.4|357.2|357.2|357|8
1582566600000|2020-02-24 17:50:00|357.2|357|357.25|357|357.35|357.15|357.1|356.9|0
1582566900000|2020-02-24 17:55:00|357.3|357.05|356.95|356.75|357.3|357.05|356.95|356.75|10
1582567200000|2020-02-24 18:00:00|356.9|356.7|356.6|356.4|356.95|356.75|356.55|356.4|20
1582567500000|2020-02-24 18:05:00|356.65|356.45|356.8|356.55|356.95|356.75|356.65|356.45|22
1582567800000|2020-02-24 18:10:00|356.85|356.6|356.7|356.5|356.85|356.65|356.6|356.45|11
1582568100000|2020-02-24 18:15:00|356.75|356.45|356.75|356.55|356.8|356.6|356.55|356.35|7
1582568400000|2020-02-24 18:20:00|356.8|356.5|356.9|356.7|357.15|356.9|356.8|356.5|15
1582568700000|2020-02-24 18:25:00|356.95|356.65|357.4|357.15|357.4|357.2|356.8|356.6|5
1582569000000|2020-02-24 18:30:00|357.35|357.1|357.45|357.25|357.5|357.3|357.25|357|10
1582569300000|2020-02-24 18:35:00|357.5|357.15|357.45|357.2|357.5|357.3|357.35|357.1|9
1582569600000|2020-02-24 18:40:00|357.4|357.1|357.45|357.25|357.45|357.25|357.3|357.05|3
1582569900000|2020-02-24 18:45:00|357.5|357.3|357.55|357.35|357.85|357.65|357.45|357.3|32
1582570200000|2020-02-24 18:50:00|357.6|357.4|357.4|357.15|357.6|357.4|357.3|357.1|21
1582570500000|2020-02-24 18:55:00|357.35|357.1|357.45|357.2|357.5|357.3|357.1|356.9|613
1582570800000|2020-02-24 19:00:00|357.4|357.25|357.35|357.1|357.65|357.4|357.3|357.1|176
1582571100000|2020-02-24 19:05:00|357.3|357.15|356.9|356.7|357.35|357.15|356.9|356.7|4
1582571400000|2020-02-24 19:10:00|356.95|356.75|356.9|356.7|357.1|356.85|356.85|356.7|4
1582571700000|2020-02-24 19:15:00|356.85|356.65|356.9|356.7|357.1|356.85|356.8|356.6|17
1582572000000|2020-02-24 19:20:00|356.95|356.75|357.25|357.05|357.25|357.05|356.95|356.7|10
1582572300000|2020-02-24 19:25:00|357.35|357.1|357.45|357.2|357.6|357.4|357.35|357.05|10
1582572600000|2020-02-24 19:30:00|357.4|357.25|357.4|357.2|357.5|357.35|357.35|357.15|24
1582572900000|2020-02-24 19:35:00|357.35|357.1|357.55|357.35|357.55|357.35|357.25|357.05|25
1582573200000|2020-02-24 19:40:00|357.5|357.3|357.5|357.3|357.55|357.3|357.35|357.15|5
1582573500000|2020-02-24 19:45:00|357.55|357.35|357.8|357.55|357.8|357.55|357.55|357.3|9
1582573800000|2020-02-24 19:50:00|357.85|357.6|357.95|357.7|357.95|357.75|357.65|357.45|1
1582574100000|2020-02-24 19:55:00|357.9|357.65|358.1|357.85|358.25|358.05|357.85|357.65|8
1582574400000|2020-02-24 20:00:00|358.05|357.9|358.3|358|358.3|358.05|357.9|357.65|9
1582574700000|2020-02-24 20:05:00|358.25|358.05|358.25|358|358.3|358.1|358.25|358|0
1582575000000|2020-02-24 20:10:00|358.2|357.95|357.9|357.7|358.2|357.95|357.9|357.7|0
1582575300000|2020-02-24 20:15:00|357.85|357.65|357.95|357.7|358.05|357.75|357.85|357.6|5
1582575600000|2020-02-24 20:20:00|357.9|357.65|357.75|357.55|358.05|357.75|357.75|357.55|2
1582575900000|2020-02-24 20:25:00|357.7|357.5|357.6|357.4|357.75|357.5|357.55|357.4|5
1582576200000|2020-02-24 20:30:00|357.55|357.35|357.55|357.3|357.7|357.45|357.35|357.15|12
1582576500000|2020-02-24 20:35:00|357.5|357.25|357.4|357.15|357.6|357.35|357.3|357.15|11
1582576800000|2020-02-24 20:40:00|357.35|357.1|357.25|357.05|357.4|357.15|357.2|357.05|7
1582577100000|2020-02-24 20:45:00|357.35|357.1|357.5|357.2|357.55|357.25|357.3|357.05|4
1582577400000|2020-02-24 20:50:00|357.45|357.1|356.95|356.65|357.5|357.1|356.85|356.6|24
1582577700000|2020-02-24 20:55:00|357|356.7|356.7|356.45|357|356.75|356.7|356.45|5
1582578000000|2020-02-24 21:00:00|356.65|356.5|356.55|356.3|356.85|356.55|356.55|356.3|6
1582578300000|2020-02-24 21:05:00|356.5|356.35|356.45|356.25|356.6|356.35|356.45|356.2|64
1582578600000|2020-02-24 21:10:00|356.5|356.3|357.05|356.45|357.15|356.55|356.5|356.2|43
1582578900000|2020-02-24 21:15:00|356.95|356.35|356.95|356.35|357.05|356.45|356.95|356.35|0
1582579800000|2020-02-24 21:30:00|357.05|356.45|356.85|356.25|357.15|356.55|356.55|355.95|0
1582580100000|2020-02-24 21:35:00|356.95|356.35|356.55|355.95|356.95|356.35|356.55|355.95|0
1582580400000|2020-02-24 21:40:00|356.65|356.05|356.65|356.05|356.75|356.15|356.55|355.95|0
1582580700000|2020-02-24 21:45:00|356.55|355.95|357.05|356.45|357.05|356.45|356.55|355.95|0
1582581000000|2020-02-24 21:50:00|356.95|356.35|357.25|356.65|357.35|356.75|356.95|356.35|0
1582581300000|2020-02-24 21:55:00|357.15|356.55|357.05|356.45|357.25|356.65|356.95|356.35|0
1582581600000|2020-02-24 22:00:00|357.15|356.55|357.15|356.55|357.15|356.55|357.05|356.45|0
1582581900000|2020-02-24 22:05:00|357.05|356.45|357.15|356.55|357.15|356.55|357.05|356.45|0
1582582200000|2020-02-24 22:10:00|357.05|356.45|357.15|356.55|357.15|356.55|357.05|356.45|0
1582583700000|2020-02-24 22:35:00|357.05|356.45|357.05|356.45|357.15|356.55|357.05|356.45|0
1582584000000|2020-02-24 22:40:00|357.15|356.55|357.05|356.45|357.15|356.55|357.05|356.45|0
1582584300000|2020-02-24 22:45:00|356.95|356.35|357.05|356.45|357.05|356.45|356.95|356.35|0
1582584600000|2020-02-24 22:50:00|357.15|356.55|357.05|356.45|357.15|356.55|357.05|356.45|0
1582584900000|2020-02-24 22:55:00|357.15|356.55|357.05|356.45|357.15|356.55|357.05|356.45|0
1582585200000|2020-02-24 23:00:00|356.95|356.35|357.35|356.75|357.35|356.75|355.95|355.35|0
1582585500000|2020-02-24 23:05:00|357.25|356.65|357.35|356.75|357.65|357.05|357.25|356.65|0
1582585800000|2020-02-24 23:10:00|357.45|356.85|357.65|357.05|357.75|357.15|357.45|356.85|0
1582586100000|2020-02-24 23:15:00|357.55|356.95|357.75|357.15|357.75|357.15|357.55|356.95|0
1582586400000|2020-02-24 23:20:00|357.65|357.05|357.85|357.25|357.85|357.25|357.65|357.05|0
1582586700000|2020-02-24 23:25:00|357.75|357.15|357.45|356.85|357.75|357.15|357.35|356.75|0
1582587000000|2020-02-24 23:30:00|357.55|356.95|357.25|356.65|357.65|357.05|357.05|356.45|0
1582587300000|2020-02-24 23:35:00|357.35|356.75|357.45|356.85|357.45|356.85|357.05|356.45|0
1582587600000|2020-02-24 23:40:00|357.55|356.95|357.85|357.25|357.85|357.25|357.45|356.85|0
1582587900000|2020-02-24 23:45:00|357.75|357.15|357.85|357.25|358.05|357.45|357.65|357.05|0
1582588200000|2020-02-24 23:50:00|357.75|357.15|357.95|357.35|357.95|357.35|357.65|357.05|0
1582588500000|2020-02-24 23:55:00|358.05|357.45|358.05|357.45|358.15|357.55|357.95|357.35|0
1582588800000|2020-02-25 00:00:00|357.95|357.35|357.76|357.16|357.95|357.35|357.35|356.75|0
1582589100000|2020-02-25 00:05:00|357.86|357.26|357.86|357.26|357.86|357.26|357.66|357.06|0
1582589400000|2020-02-25 00:10:00|357.76|357.16|358.16|357.56|358.16|357.56|357.76|357.16|0
1582589700000|2020-02-25 00:15:00|358.06|357.46|357.96|357.36|358.06|357.46|357.86|357.26|0
1582590000000|2020-02-25 00:20:00|357.86|357.26|357.86|357.26|357.96|357.36|357.86|357.26|0
1582590300000|2020-02-25 00:25:00|357.76|357.16|357.96|357.36|357.96|357.36|357.76|357.16|0
1582590600000|2020-02-25 00:30:00|358.01|357.11|360.51|360.31|360.51|360.31|357.86|357.11|1472
1582590900000|2020-02-25 00:35:00|360.46|360.36|360.91|360.71|361.11|360.96|360.41|360.21|880
1582591200000|2020-02-25 00:40:00|360.86|360.76|360.41|360.26|360.96|360.81|360.36|360.21|1979
1582591500000|2020-02-25 00:45:00|360.46|360.31|360.41|360.26|360.76|360.56|360.31|360.16|361
1582591800000|2020-02-25 00:50:00|360.36|360.21|361.01|360.86|361.16|361.01|360.16|359.96|337
1582592100000|2020-02-25 00:55:00|361.06|360.91|361.01|360.81|361.41|361.26|360.91|360.76|487
1582592400000|2020-02-25 01:00:00|360.96|360.76|362.31|362.16|362.41|362.26|360.81|360.66|2850
1582592700000|2020-02-25 01:05:00|362.36|362.26|362.86|362.71|362.96|362.81|362.36|362.26|1419
1582593000000|2020-02-25 01:10:00|362.91|362.76|363.41|363.26|363.41|363.26|362.56|362.41|4731
1582593300000|2020-02-25 01:15:00|363.46|363.21|362.76|362.56|363.61|363.41|362.66|362.51|864
1582593600000|2020-02-25 01:20:00|362.81|362.61|362.66|362.51|363.01|362.81|362.56|362.36|637
1582593900000|2020-02-25 01:25:00|362.71|362.56|361.91|361.76|362.86|362.71|361.91|361.76|662
1582594200000|2020-02-25 01:30:00|361.96|361.81|362.66|362.51|362.66|362.51|361.91|361.71|998
1582594500000|2020-02-25 01:35:00|362.61|362.46|362.76|362.61|362.91|362.76|362.46|362.31|417
1582594800000|2020-02-25 01:40:00|362.81|362.66|362.61|362.41|362.96|362.76|362.51|362.36|337
1582595100000|2020-02-25 01:45:00|362.66|362.46|363.21|363.06|363.31|363.16|362.61|362.46|372
1582595400000|2020-02-25 01:50:00|363.26|363.01|362.81|362.66|363.31|363.11|362.81|362.61|441
1582595700000|2020-02-25 01:55:00|362.86|362.71|362.41|362.21|362.86|362.71|362.36|362.21|501
1582596000000|2020-02-25 02:00:00|362.36|362.26|362.81|362.66|363.01|362.81|362.36|362.21|430
1582596300000|2020-02-25 02:05:00|362.86|362.71|362.96|362.81|363.06|362.91|362.76|362.61|447
1582596600000|2020-02-25 02:10:00|362.91|362.76|363.01|362.81|363.21|363.01|362.76|362.61|404
1582596900000|2020-02-25 02:15:00|363.06|362.86|363.26|363.06|363.36|363.21|363.06|362.86|3719
1582597200000|2020-02-25 02:20:00|363.21|363.11|363.26|363.11|363.31|363.16|363.11|362.96|445
1582597500000|2020-02-25 02:25:00|363.31|363.16|363.11|362.96|363.36|363.21|363.11|362.91|534
1582597800000|2020-02-25 02:30:00|363.06|362.91|363.06|362.91|363.26|363.11|362.91|362.76|844
1582598100000|2020-02-25 02:35:00|363.11|362.96|362.81|362.66|363.16|362.96|362.76|362.61|429
1582598400000|2020-02-25 02:40:00|362.76|362.61|363.01|362.86|363.11|362.96|362.76|362.56|361
1582598700000|2020-02-25 02:45:00|362.96|362.81|363.11|362.96|363.16|363.01|362.91|362.76|333
1582599000000|2020-02-25 02:50:00|363.06|362.91|362.76|362.61|363.06|362.91|362.76|362.61|298
1582599300000|2020-02-25 02:55:00|362.81|362.66|362.61|362.46|362.91|362.76|362.61|362.46|338
1582599600000|2020-02-25 03:00:00|362.56|362.41|362.86|362.71|363.01|362.86|362.56|362.41|357
1582599900000|2020-02-25 03:05:00|362.91|362.76|363.11|362.96|363.21|363.06|362.86|362.71|305
1582600200000|2020-02-25 03:10:00|363.16|363.01|363.16|363.01|363.26|363.11|362.96|362.81|4132
1582600500000|2020-02-25 03:15:00|363.21|363.06|363.51|363.36|363.51|363.36|363.16|362.96|610
1582600800000|2020-02-25 03:20:00|363.61|363.46|363.31|363.16|363.71|363.56|363.21|363.06|632
1582601100000|2020-02-25 03:25:00|363.26|363.11|363.31|363.11|363.36|363.21|363.21|363.06|346
1582601400000|2020-02-25 03:30:00|363.36|363.16|363.26|363.11|363.36|363.21|363.21|363.01|407
1582601700000|2020-02-25 03:35:00|363.21|363.06|363.36|363.16|363.36|363.21|363.21|363.06|198
1582602000000|2020-02-25 03:40:00|363.31|363.21|363.36|363.16|363.36|363.21|363.26|363.11|768
1582602300000|2020-02-25 03:45:00|363.31|363.21|363.46|363.31|363.46|363.31|363.26|363.11|402
1582602600000|2020-02-25 03:50:00|363.51|363.36|363.51|363.31|363.66|363.51|363.46|363.31|250
1582602900000|2020-02-25 03:55:00|363.46|363.36|363.26|363.11|363.56|363.41|363.26|363.11|190
1582603200000|2020-02-25 04:00:00|363.31|363.06|362.86|362.66|363.31|363.16|362.81|362.61|715
1582603500000|2020-02-25 04:05:00|362.81|362.71|362.91|362.71|363.06|362.86|362.81|362.66|45
1582603800000|2020-02-25 04:10:00|362.86|362.76|363.01|362.86|363.06|362.91|362.86|362.71|171
1582604100000|2020-02-25 04:15:00|363.06|362.81|363.06|362.86|363.06|362.91|362.96|362.81|45
1582604400000|2020-02-25 04:20:00|363.01|362.81|363.06|362.91|363.11|362.96|363.01|362.81|56
1582604700000|2020-02-25 04:25:00|363.11|362.86|363.16|363.01|363.21|363.01|362.86|362.71|127
1582605000000|2020-02-25 04:30:00|363.21|363.06|363.06|362.86|363.21|363.06|363.01|362.86|107
1582605300000|2020-02-25 04:35:00|363.01|362.81|362.96|362.81|363.01|362.86|362.91|362.76|378
1582605600000|2020-02-25 04:40:00|362.91|362.76|363.06|362.91|363.06|362.91|362.91|362.76|73
1582605900000|2020-02-25 04:45:00|363.11|362.96|363.21|363.06|363.21|363.06|363.11|362.96|60
1582606200000|2020-02-25 04:50:00|363.16|363.01|363.16|363.01|363.21|363.06|363.11|362.91|40
1582606500000|2020-02-25 04:55:00|363.11|362.96|362.96|362.81|363.21|363.06|362.91|362.76|635
1582606800000|2020-02-25 05:00:00|363.01|362.86|362.86|362.71|363.21|363.01|362.81|362.66|565
1582607100000|2020-02-25 05:05:00|362.91|362.76|363.06|362.91|363.06|362.91|362.86|362.66|94
1582607400000|2020-02-25 05:10:00|363.01|362.86|363.11|362.91|363.11|362.96|362.91|362.76|141
1582607700000|2020-02-25 05:15:00|363.06|362.96|362.61|362.46|363.06|362.96|362.56|362.36|152
1582608000000|2020-02-25 05:20:00|362.66|362.51|362.36|362.21|362.86|362.66|362.36|362.21|258
1582608300000|2020-02-25 05:25:00|362.41|362.26|362.36|362.21|362.46|362.26|362.26|362.11|239
1582608600000|2020-02-25 05:30:00|362.41|362.16|362.41|362.26|362.41|362.26|362.26|362.11|145
1582608900000|2020-02-25 05:35:00|362.36|362.21|362.41|362.26|362.46|362.26|362.31|362.16|133
1582609200000|2020-02-25 05:40:00|362.46|362.31|362.51|362.36|362.51|362.36|362.36|362.21|119
1582609500000|2020-02-25 05:45:00|362.56|362.41|362.36|362.21|362.61|362.41|362.26|362.11|142
1582609800000|2020-02-25 05:50:00|362.31|362.16|362.36|362.21|362.46|362.26|362.31|362.11|91
1582610100000|2020-02-25 05:55:00|362.41|362.16|362.31|362.11|362.46|362.26|362.26|362.11|72
1582610400000|2020-02-25 06:00:00|362.26|362.16|362.26|362.11|362.41|362.26|362.11|361.96|126
1582610700000|2020-02-25 06:05:00|362.31|362.16|362.36|362.16|362.46|362.26|362.21|362.06|122
1582611000000|2020-02-25 06:10:00|362.41|362.21|362.51|362.36|362.51|362.36|362.31|362.16|193
1582611300000|2020-02-25 06:15:00|362.56|362.31|362.56|362.36|362.56|362.41|362.46|362.31|82
1582611600000|2020-02-25 06:20:00|362.51|362.31|362.56|362.36|362.56|362.41|362.46|362.31|61
1582611900000|2020-02-25 06:25:00|362.51|362.41|362.56|362.41|362.61|362.46|362.51|362.36|123
1582612200000|2020-02-25 06:30:00|362.61|362.46|362.76|362.61|362.76|362.61|362.61|362.46|216
1582612500000|2020-02-25 06:35:00|362.81|362.56|362.71|362.56|362.81|362.61|362.71|362.51|128
1582612800000|2020-02-25 06:40:00|362.66|362.51|362.76|362.61|362.76|362.61|362.66|362.46|185
1582613100000|2020-02-25 06:45:00|362.71|362.56|362.56|362.41|362.71|362.56|362.56|362.41|2009
1582613400000|2020-02-25 06:50:00|362.51|362.36|362.61|362.41|362.66|362.51|362.51|362.36|54
1582613700000|2020-02-25 06:55:00|362.66|362.46|362.61|362.41|362.71|362.51|362.51|362.36|55
1582614000000|2020-02-25 07:00:00|362.56|362.46|362.56|362.41|362.61|362.46|362.46|362.31|94
1582614300000|2020-02-25 07:05:00|362.61|362.36|362.46|362.31|362.61|362.46|362.36|362.21|93
1582614600000|2020-02-25 07:10:00|362.41|362.26|362.41|362.26|362.46|362.31|362.41|362.21|97
1582614900000|2020-02-25 07:15:00|362.46|362.31|362.41|362.21|362.46|362.31|362.31|362.16|120
1582615200000|2020-02-25 07:20:00|362.36|362.26|362.16|362.01|362.41|362.26|362.11|361.91|176
1582615500000|2020-02-25 07:25:00|362.21|362.06|362.21|362.06|362.26|362.11|362.11|361.96|139
1582615800000|2020-02-25 07:30:00|362.26|362.01|362.31|362.16|362.51|362.36|362.16|362.01|165
1582616100000|2020-02-25 07:35:00|362.26|362.11|362.21|362.06|362.36|362.21|362.11|361.96|170
1582616400000|2020-02-25 07:40:00|362.26|362.11|362.31|362.11|362.36|362.21|362.16|362.01|198
1582616700000|2020-02-25 07:45:00|362.26|362.06|362.31|362.16|362.36|362.21|362.16|362.01|148
1582617000000|2020-02-25 07:50:00|362.36|362.21|362.61|362.46|362.61|362.46|362.31|362.16|244
1582617300000|2020-02-25 07:55:00|362.56|362.41|362.66|362.51|362.71|362.51|362.51|362.36|246
1582617600000|2020-02-25 08:00:00|362.61|362.46|362.56|362.41|362.71|362.51|362.51|362.36|322
1582617900000|2020-02-25 08:05:00|362.51|362.36|362.21|362.06|362.71|362.56|362.11|361.96|430
1582618200000|2020-02-25 08:10:00|362.26|362.01|362.61|362.41|362.66|362.51|362.26|362.01|394
1582618500000|2020-02-25 08:15:00|362.56|362.36|362.16|361.96|362.61|362.36|362.11|361.96|314
1582618800000|2020-02-25 08:20:00|362.21|362.01|362.16|362.01|362.36|362.21|362.06|361.91|392
1582619100000|2020-02-25 08:25:00|362.11|361.96|362.16|361.96|362.26|362.06|361.91|361.76|503
1582619400000|2020-02-25 08:30:00|362.11|362.01|362.26|362.11|362.61|362.46|362.11|361.91|479
1582619700000|2020-02-25 08:35:00|362.21|362.06|361.76|361.61|362.31|362.11|361.71|361.56|398
1582620000000|2020-02-25 08:40:00|361.71|361.56|361.86|361.71|361.91|361.76|361.71|361.56|735
1582620300000|2020-02-25 08:45:00|361.81|361.66|361.81|361.66|361.96|361.81|361.71|361.56|453
1582620600000|2020-02-25 08:50:00|361.86|361.71|361.76|361.61|361.91|361.76|361.71|361.56|551
1582620900000|2020-02-25 08:55:00|361.71|361.56|362.06|361.91|362.11|361.96|361.71|361.56|4188
1582621200000|2020-02-25 09:00:00|362.01|361.86|362.06|361.91|362.31|362.16|361.91|361.76|1019
1582621500000|2020-02-25 09:05:00|362.11|361.96|361.56|361.31|362.16|362.01|361.46|361.31|688
1582621800000|2020-02-25 09:10:00|361.61|361.26|361.41|361.06|361.61|361.31|361.16|361.01|638
1582622100000|2020-02-25 09:15:00|361.36|361.11|361.51|361.16|361.56|361.31|361.26|361.06|266
1582622400000|2020-02-25 09:20:00|361.46|360.86|361.36|360.76|361.56|360.96|361.36|360.76|0
1582622700000|2020-02-25 09:25:00|361.26|360.66|361.46|360.86|361.66|361.06|361.26|360.66|50
1582623000000|2020-02-25 09:30:00|361.56|360.96|361.56|360.96|361.56|360.96|361.26|360.66|0
1582623300000|2020-02-25 09:35:00|361.46|360.86|361.36|360.76|361.46|360.86|361.26|360.66|0
1582623600000|2020-02-25 09:40:00|361.26|360.66|361.46|360.86|361.46|360.86|361.26|360.66|0
1582623900000|2020-02-25 09:45:00|361.56|360.96|361.46|360.86|361.66|361.06|361.46|360.86|0
1582624200000|2020-02-25 09:50:00|361.71|361.26|361.01|360.86|361.71|361.41|361.01|360.81|88
1582624500000|2020-02-25 09:55:00|360.96|360.81|360.76|360.56|360.96|360.81|360.76|360.56|79
1582624800000|2020-02-25 10:00:00|360.71|360.51|361.01|360.81|361.16|360.96|360.71|360.46|28
1582625100000|2020-02-25 10:05:00|361.06|360.76|361.16|360.96|361.26|361.06|360.91|360.76|28
1582625400000|2020-02-25 10:10:00|361.11|360.91|361.11|360.91|361.31|361.11|361.01|360.81|16
1582625700000|2020-02-25 10:15:00|361.06|360.86|360.91|360.66|361.21|361.01|360.91|360.66|101
1582626000000|2020-02-25 10:20:00|360.86|360.71|360.86|360.66|361.06|360.86|360.86|360.66|16
1582626300000|2020-02-25 10:25:00|360.81|360.56|360.56|360.36|360.91|360.61|360.51|360.26|178
1582626600000|2020-02-25 10:30:00|360.51|360.31|360.21|360.01|360.66|360.46|360.11|359.96|130
1582626900000|2020-02-25 10:35:00|360.26|360.06|360.01|359.86|360.26|360.11|360.01|359.86|88
1582627200000|2020-02-25 10:40:00|359.91|359.81|359.81|359.66|360.06|359.86|359.81|359.66|49
1582627500000|2020-02-25 10:45:00|359.76|359.61|359.91|359.76|359.91|359.76|359.56|359.31|33
1582627800000|2020-02-25 10:50:00|359.86|359.71|360.01|359.81|360.06|359.91|359.76|359.56|39
1582628100000|2020-02-25 10:55:00|360.06|359.86|360.11|359.91|360.21|360.01|360.01|359.81|58
1582628400000|2020-02-25 11:00:00|360.06|359.86|360.06|359.81|360.11|359.91|359.96|359.76|145
1582628700000|2020-02-25 11:05:00|360.01|359.86|360.16|359.96|360.16|359.96|359.91|359.76|20
1582629000000|2020-02-25 11:10:00|360.11|359.91|360.06|359.91|360.16|359.96|359.96|359.81|79
1582629300000|2020-02-25 11:15:00|360.01|359.86|359.96|359.76|360.11|359.91|359.91|359.71|56
1582629600000|2020-02-25 11:20:00|359.91|359.81|360.11|359.91|360.11|359.96|359.91|359.81|35
1582629900000|2020-02-25 11:25:00|360.06|359.86|360.36|360.16|360.36|360.16|360.01|359.86|50
1582630200000|2020-02-25 11:30:00|360.41|360.26|360.86|360.66|360.86|360.66|360.36|360.16|18
1582630500000|2020-02-25 11:35:00|360.91|360.71|361.21|360.96|361.21|361.01|360.86|360.56|30
1582630800000|2020-02-25 11:40:00|361.16|360.91|361.11|360.86|361.21|360.96|361.06|360.76|42
1582631100000|2020-02-25 11:45:00|361.06|360.81|361.11|360.91|361.21|360.96|361.06|360.81|4
1582631400000|2020-02-25 11:50:00|361.06|360.86|360.96|360.76|361.26|361.06|360.91|360.76|29
1582631700000|2020-02-25 11:55:00|360.91|360.71|360.81|360.61|360.91|360.71|360.66|360.51|19
1582632000000|2020-02-25 12:00:00|360.86|360.66|360.96|360.71|360.96|360.76|360.76|360.61|11
1582632300000|2020-02-25 12:05:00|360.91|360.76|360.86|360.61|361.11|360.86|360.81|360.61|249
1582632600000|2020-02-25 12:10:00|360.81|360.66|360.66|360.41|360.81|360.66|360.56|360.36|15
1582632900000|2020-02-25 12:15:00|360.61|360.46|360.56|360.31|360.76|360.61|360.46|360.31|45
1582633200000|2020-02-25 12:20:00|360.51|360.26|360.81|360.61|361.16|360.96|360.41|360.26|43
1582633500000|2020-02-25 12:25:00|360.76|360.66|360.66|360.51|360.96|360.71|360.66|360.51|31
1582633800000|2020-02-25 12:30:00|360.61|360.46|360.86|360.66|360.86|360.66|360.56|360.36|9
1582634100000|2020-02-25 12:35:00|360.91|360.71|361.01|360.81|361.06|360.86|360.81|360.61|20
1582634400000|2020-02-25 12:40:00|361.06|360.76|361.01|360.81|361.06|360.81|360.81|360.66|18
1582634700000|2020-02-25 12:45:00|361.06|360.86|361.21|360.96|361.21|361.01|361.01|360.86|12
1582635000000|2020-02-25 12:50:00|361.16|361.01|361.41|361.21|361.46|361.26|361.06|360.91|35
1582635300000|2020-02-25 12:55:00|361.36|361.16|361.31|361.11|361.36|361.16|361.21|361.06|22
1582635600000|2020-02-25 13:00:00|361.26|361.06|361.26|361.01|361.26|361.06|361.16|360.96|49
1582635900000|2020-02-25 13:05:00|361.21|361.06|361.36|361.16|361.36|361.21|361.16|361.06|4
1582636200000|2020-02-25 13:10:00|361.41|361.21|361.56|361.31|361.66|361.51|361.36|361.21|24
1582636500000|2020-02-25 13:15:00|361.51|361.26|361.41|361.16|361.51|361.31|361.36|361.16|3
1582636800000|2020-02-25 13:20:00|361.46|361.21|361.11|360.91|361.46|361.26|361.06|360.91|5
1582637100000|2020-02-25 13:25:00|361.16|360.96|361.06|360.81|361.21|360.96|361.01|360.81|8
1582637400000|2020-02-25 13:30:00|361.01|360.76|361.06|360.86|361.11|360.86|360.81|360.61|1
1582637700000|2020-02-25 13:35:00|361.11|360.81|361.16|360.91|361.16|360.91|360.96|360.76|3
1582638000000|2020-02-25 13:40:00|361.11|360.86|360.96|360.76|361.16|360.96|360.96|360.76|0
1582638300000|2020-02-25 13:45:00|361.01|360.81|361.06|360.81|361.21|360.96|361.01|360.81|0
1582638600000|2020-02-25 13:50:00|361.11|360.86|361.21|360.96|361.31|361.11|361.01|360.76|0
1582638900000|2020-02-25 13:55:00|361.26|361.01|361.11|360.86|361.31|361.06|360.86|360.66|7
1582639200000|2020-02-25 14:00:00|361.06|360.81|361.01|360.76|361.16|360.91|360.86|360.66|3
1582639500000|2020-02-25 14:05:00|361.06|360.81|360.86|360.66|361.06|360.81|360.86|360.61|1
1582639800000|2020-02-25 14:10:00|360.91|360.61|361.01|360.76|361.01|360.81|360.91|360.61|6
1582640100000|2020-02-25 14:15:00|361.06|360.81|361.31|361.11|361.31|361.11|361.06|360.76|1
1582640400000|2020-02-25 14:20:00|361.36|361.06|361.36|361.16|361.41|361.21|361.21|361.01|8
1582640700000|2020-02-25 14:25:00|361.31|361.11|361.31|361.11|361.41|361.21|361.26|361.01|0
1582641000000|2020-02-25 14:30:00|361.36|361.16|360.66|360.41|361.71|361.51|360.61|360.41|133
1582641300000|2020-02-25 14:35:00|360.61|360.36|361.21|360.96|361.41|361.16|360.61|360.36|14
1582641600000|2020-02-25 14:40:00|361.16|360.91|360.46|360.26|361.16|360.91|360.46|360.26|14
1582641900000|2020-02-25 14:45:00|360.41|360.21|360.31|360.06|360.41|360.21|359.91|359.76|33
1582642200000|2020-02-25 14:50:00|360.26|360.01|360.56|360.36|360.61|360.41|359.96|359.76|15
1582642500000|2020-02-25 14:55:00|360.51|360.31|360.56|360.26|360.61|360.36|360.21|360.06|37
1582642800000|2020-02-25 15:00:00|360.51|360.21|360.21|360.01|360.81|360.56|360.21|360.01|42
1582643100000|2020-02-25 15:05:00|360.16|359.96|360.06|359.81|360.51|360.31|360.06|359.81|82
1582643400000|2020-02-25 15:10:00|360.01|359.76|359.76|359.56|360.21|360.01|359.66|359.51|94
1582643700000|2020-02-25 15:15:00|359.71|359.51|359.41|359.26|359.91|359.76|359.41|359.26|117
1582644000000|2020-02-25 15:20:00|359.36|359.11|359.01|358.81|359.51|359.26|359.01|358.81|150
1582644300000|2020-02-25 15:25:00|358.96|358.76|358.56|358.31|358.96|358.81|358.31|358.16|97
1582644600000|2020-02-25 15:30:00|358.51|358.36|358.56|358.36|358.86|358.61|358.06|357.91|115
1582644900000|2020-02-25 15:35:00|358.46|358.31|358.46|358.26|358.66|358.51|358.21|358.06|44
1582645200000|2020-02-25 15:40:00|358.41|358.21|358.71|358.46|358.71|358.51|358.16|358.01|71
1582645500000|2020-02-25 15:45:00|358.66|358.36|358.16|357.91|358.76|358.51|358.06|357.91|56
1582645800000|2020-02-25 15:50:00|358.11|357.86|357.71|357.51|358.16|357.86|357.46|357.31|79
1582646100000|2020-02-25 15:55:00|357.66|357.56|357.91|357.71|357.91|357.71|357.46|357.31|66
1582646400000|2020-02-25 16:00:00|357.86|357.61|357.46|357.26|358.11|357.86|357.41|357.21|94
1582646700000|2020-02-25 16:05:00|357.56|357.31|357.11|356.91|357.76|357.56|357.11|356.91|71
1582647000000|2020-02-25 16:10:00|357.06|356.86|357.16|356.91|357.51|357.26|357.01|356.86|513
1582647300000|2020-02-25 16:15:00|357.11|356.86|356.56|356.36|357.11|356.91|356.36|356.11|71
1582647600000|2020-02-25 16:20:00|356.51|356.26|356.71|356.51|356.76|356.56|356.31|356.16|80
1582647900000|2020-02-25 16:25:00|356.66|356.46|357.06|356.81|357.26|357.06|356.66|356.46|20
1582648200000|2020-02-25 16:30:00|357.11|356.86|357.16|356.91|357.36|357.16|356.81|356.56|390
1582648500000|2020-02-25 16:35:00|357.11|356.96|357.06|356.86|357.16|357.01|356.86|356.66|209
1582648800000|2020-02-25 16:40:00|357.11|356.91|356.61|356.41|357.16|356.91|356.56|356.41|16
1582649100000|2020-02-25 16:45:00|356.66|356.46|357.51|357.21|357.71|357.46|356.61|356.41|1018
1582649400000|2020-02-25 16:50:00|357.46|357.16|357.36|357.16|357.51|357.26|357.36|357.11|4
1582649700000|2020-02-25 16:55:00|357.46|357.21|357.36|357.16|357.46|357.21|357.31|357.01|11
1582650000000|2020-02-25 17:00:00|357.41|357.21|357.16|356.91|357.46|357.31|357.06|356.91|134
1582650300000|2020-02-25 17:05:00|357.21|356.96|357.16|356.96|357.26|357.01|357.01|356.81|24
1582650600000|2020-02-25 17:10:00|357.21|357.01|357.11|356.86|357.31|357.11|357.01|356.86|555
1582650900000|2020-02-25 17:15:00|357.06|356.81|356.86|356.61|357.11|356.81|356.71|356.56|11
1582651200000|2020-02-25 17:20:00|356.81|356.56|356.76|356.56|356.86|356.66|356.61|356.36|9
1582651500000|2020-02-25 17:25:00|356.81|356.51|356.81|356.56|356.91|356.71|356.66|356.46|0
1582651800000|2020-02-25 17:30:00|356.86|356.61|357.11|356.86|357.11|356.86|356.76|356.56|5
1582652100000|2020-02-25 17:35:00|357.16|356.81|357.21|356.96|357.31|357.11|357.11|356.81|153
1582652400000|2020-02-25 17:40:00|357.16|357.01|356.76|356.56|357.21|357.01|356.66|356.46|3
1582652700000|2020-02-25 17:45:00|356.71|356.51|356.56|356.36|356.76|356.51|356.46|356.31|256
1582653000000|2020-02-25 17:50:00|356.61|356.41|356.71|356.51|356.71|356.51|356.56|356.31|54
1582653300000|2020-02-25 17:55:00|356.76|356.46|356.51|356.26|356.76|356.46|356.41|356.21|3
1582653600000|2020-02-25 18:00:00|356.46|356.21|356.51|356.26|356.81|356.56|356.26|356.06|10
1582653900000|2020-02-25 18:05:00|356.56|356.31|356.76|356.46|356.76|356.56|356.41|356.16|0
1582654200000|2020-02-25 18:10:00|356.71|356.51|356.61|356.31|356.91|356.66|356.51|356.26|3
1582654500000|2020-02-25 18:15:00|356.56|356.26|356.31|356.06|356.71|356.41|356.16|355.91|23
1582654800000|2020-02-25 18:20:00|356.26|356.01|356.36|356.11|356.41|356.16|356.26|356.01|4
1582655100000|2020-02-25 18:25:00|356.41|356.16|356.31|356.06|356.46|356.26|356.16|355.96|6
1582655400000|2020-02-25 18:30:00|356.26|356.01|356.36|356.11|356.36|356.16|356.01|355.86|36
1582655700000|2020-02-25 18:35:00|356.31|356.06|356.31|356.06|356.36|356.16|356.11|355.91|12
1582656000000|2020-02-25 18:40:00|356.26|356.01|356.56|356.31|356.61|356.36|355.91|355.66|74
1582656300000|2020-02-25 18:45:00|356.51|356.26|356.61|356.36|356.66|356.41|356.36|356.11|16
1582656600000|2020-02-25 18:50:00|356.66|356.41|356.76|356.51|356.96|356.71|356.46|356.21|45
1582656900000|2020-02-25 18:55:00|356.81|356.56|356.21|355.96|356.86|356.61|356.21|355.91|35
1582657200000|2020-02-25 19:00:00|356.26|355.91|356.71|356.41|356.71|356.51|356.11|355.81|99
1582657500000|2020-02-25 19:05:00|356.66|356.46|356.06|355.71|356.86|356.66|356.01|355.71|164
1582657800000|2020-02-25 19:10:00|356.11|355.76|356.81|356.56|356.86|356.61|355.96|355.66|37
1582658100000|2020-02-25 19:15:00|356.76|356.51|355.96|355.71|356.86|356.61|355.86|355.56|10
1582658400000|2020-02-25 19:20:00|356.01|355.81|356.06|355.81|356.46|356.21|356.01|355.71|29
1582658700000|2020-02-25 19:25:00|356.11|355.86|355.81|355.56|356.21|355.96|355.76|355.51|47
1582659000000|2020-02-25 19:30:00|355.86|355.61|356.06|355.76|356.36|356.11|355.51|355.26|63
1582659300000|2020-02-25 19:35:00|356.01|355.71|356.11|355.76|356.31|356.01|355.81|355.56|38
1582659600000|2020-02-25 19:40:00|356.26|355.81|356.71|356.41|356.71|356.46|356.06|355.76|44
1582659900000|2020-02-25 19:45:00|356.66|356.36|357.31|357.01|357.36|357.06|356.51|356.26|43
1582660200000|2020-02-25 19:50:00|357.26|357.06|357.51|357.26|357.51|357.26|357.01|356.76|34
1582660500000|2020-02-25 19:55:00|357.46|357.31|357.46|357.16|357.66|357.41|357.21|357.01|68
1582660800000|2020-02-25 20:00:00|357.51|357.21|357.61|357.31|357.91|357.66|357.31|357.06|78
1582661100000|2020-02-25 20:05:00|357.56|357.26|357.76|357.51|358.06|357.81|357.51|357.26|16
1582661400000|2020-02-25 20:10:00|357.71|357.56|357.46|357.21|357.81|357.56|357.31|357.01|23
1582661700000|2020-02-25 20:15:00|357.51|357.26|357.31|357.01|357.66|357.46|357.11|356.81|49
1582662000000|2020-02-25 20:20:00|357.36|357.06|357.36|357.06|357.46|357.16|357.26|356.96|10
1582662300000|2020-02-25 20:25:00|357.31|357.01|357.51|357.26|357.66|357.51|357.31|357.01|62
1582662600000|2020-02-25 20:30:00|357.46|357.21|357.16|356.86|357.51|357.26|356.86|356.56|40
1582662900000|2020-02-25 20:35:00|357.11|356.81|357.11|356.86|357.21|356.91|356.96|356.71|11
1582663200000|2020-02-25 20:40:00|357.16|356.96|357.41|357.06|357.81|357.56|357.16|356.96|81
1582663500000|2020-02-25 20:45:00|357.46|357.11|357.06|356.76|357.46|357.16|357.01|356.76|4
1582663800000|2020-02-25 20:50:00|357.01|356.71|357.36|357.21|357.51|357.26|356.81|356.56|63
1582664100000|2020-02-25 20:55:00|357.31|357.11|357.41|356.86|357.41|357.21|357.06|356.76|63
1582664400000|2020-02-25 21:00:00|357.21|356.81|357.16|356.96|357.21|356.96|357.16|356.76|0
1582664700000|2020-02-25 21:05:00|357.11|357.01|357.16|357.01|357.16|357.01|357.11|357.01|2
1582665000000|2020-02-25 21:10:00|357.21|356.96|357.76|357.16|357.86|357.26|357.21|356.56|60
1582665300000|2020-02-25 21:15:00|357.86|357.26|357.86|357.26|357.86|357.26|357.76|357.16|0
1582665600000|2020-02-25 21:20:00|357.76|357.16|357.86|357.26|357.86|357.26|357.76|357.16|0
1582665900000|2020-02-25 21:25:00|357.76|357.16|357.66|357.06|357.76|357.16|357.66|357.06|0
1582666200000|2020-02-25 21:30:00|357.76|357.16|358.36|357.76|358.36|357.76|357.76|357.16|0
1582666500000|2020-02-25 21:35:00|358.26|357.66|358.56|357.96|358.76|358.16|358.26|357.66|0
1582666800000|2020-02-25 21:40:00|358.66|358.06|358.56|357.96|358.66|358.06|358.36|357.76|0
1582667100000|2020-02-25 21:45:00|358.46|357.86|358.46|357.86|358.86|358.26|358.46|357.86|0
1582667400000|2020-02-25 21:50:00|358.56|357.96|358.26|357.66|358.56|357.96|358.26|357.66|0
1582667700000|2020-02-25 21:55:00|358.36|357.76|358.26|357.66|358.36|357.76|358.16|357.56|0
1582668000000|2020-02-25 22:00:00|358.16|357.56|358.26|357.66|358.26|357.66|358.16|357.56|0
1582668300000|2020-02-25 22:05:00|358.16|357.56|358.16|357.56|358.26|357.66|358.16|357.56|0
1582668600000|2020-02-25 22:10:00|358.26|357.66|358.16|357.56|358.26|357.66|358.16|357.56|0
1582668900000|2020-02-25 22:15:00|357.96|357.36|357.76|357.16|357.96|357.36|357.76|357.16|0
1582669200000|2020-02-25 22:20:00|357.86|357.26|357.76|357.16|357.86|357.26|357.66|357.06|0
1582669500000|2020-02-25 22:25:00|357.66|357.06|357.66|357.06|357.76|357.16|357.66|357.06|0
1582669800000|2020-02-25 22:30:00|357.76|357.16|357.76|357.16|357.76|357.16|357.76|357.16|0
1582670100000|2020-02-25 22:35:00|357.86|357.26|357.76|357.16|357.86|357.26|357.76|357.16|0
1582670400000|2020-02-25 22:40:00|357.86|357.26|357.76|357.16|357.86|357.26|357.76|357.16|0
1582670700000|2020-02-25 22:45:00|357.66|357.06|357.66|357.06|357.76|357.16|357.66|357.06|0
1582671000000|2020-02-25 22:50:00|357.76|357.16|357.76|357.16|357.86|357.26|357.76|357.16|0
1582671300000|2020-02-25 22:55:00|357.86|357.26|357.96|357.36|357.96|357.36|357.86|357.26|0
1582671600000|2020-02-25 23:00:00|358.26|357.66|358.46|357.86|358.76|358.16|357.96|357.36|0
1582671900000|2020-02-25 23:05:00|358.56|357.96|359.16|358.56|359.16|358.56|358.56|357.96|0
1582672200000|2020-02-25 23:10:00|359.06|358.46|359.16|358.56|359.16|358.56|358.96|358.36|0
1582672500000|2020-02-25 23:15:00|359.26|358.66|359.06|358.46|359.26|358.66|358.96|358.36|0
1582672800000|2020-02-25 23:20:00|358.66|358.06|358.46|357.86|358.76|358.16|358.36|357.76|0
1582673100000|2020-02-25 23:25:00|358.56|357.96|358.76|358.16|358.86|358.26|358.56|357.96|0
1582673400000|2020-02-25 23:30:00|358.86|358.26|358.96|358.36|358.96|358.36|358.66|358.06|0
1582673700000|2020-02-25 23:35:00|358.86|358.26|358.66|358.06|358.86|358.26|358.46|357.86|0
1582674000000|2020-02-25 23:40:00|358.76|358.16|358.86|358.26|358.86|358.26|358.66|358.06|0
1582674300000|2020-02-25 23:45:00|358.76|358.16|359.26|358.66|359.36|358.76|358.76|358.16|0
1582674600000|2020-02-25 23:50:00|359.16|358.56|359.06|358.46|359.26|358.66|359.06|358.46|0
1582674900000|2020-02-25 23:55:00|358.96|358.36|359.26|358.66|359.26|358.66|358.86|358.26|0
1582675200000|2020-02-26 00:00:00|359.16|358.56|359.06|358.46|359.26|358.66|358.96|358.36|0
1582675500000|2020-02-26 00:05:00|359.16|358.56|359.26|358.66|359.26|358.66|359.06|358.46|0
1582675800000|2020-02-26 00:10:00|359.16|358.56|358.56|357.96|359.16|358.56|358.36|357.76|0
1582676100000|2020-02-26 00:15:00|358.46|357.86|358.26|357.66|358.66|358.06|358.26|357.66|0
1582676400000|2020-02-26 00:20:00|358.16|357.56|358.59|357.99|358.59|357.99|358.16|357.56|0
1582676700000|2020-02-26 00:25:00|358.49|357.89|358.49|357.89|358.69|358.09|358.39|357.79|0
1582677000000|2020-02-26 00:30:00|358.04|357.39|358.34|358.19|358.39|358.19|357.79|357.39|1001
1582677300000|2020-02-26 00:35:00|358.39|358.14|357.74|357.54|358.44|358.14|357.74|357.54|212
1582677600000|2020-02-26 00:40:00|357.69|357.59|358.34|358.14|358.39|358.14|357.69|357.59|524
1582677900000|2020-02-26 00:45:00|358.29|358.09|358.99|358.79|358.99|358.84|358.19|357.99|662
1582678200000|2020-02-26 00:50:00|359.04|358.84|359.39|359.14|359.39|359.14|358.74|358.59|233
1582678500000|2020-02-26 00:55:00|359.34|359.19|358.49|358.34|359.69|359.49|358.49|358.34|1187
1582678800000|2020-02-26 01:00:00|358.54|358.29|358.24|357.99|359.24|359.04|358.09|357.94|875
1582679100000|2020-02-26 01:05:00|358.29|358.04|358.49|358.29|359.14|358.94|358.29|358.04|321
1582679400000|2020-02-26 01:10:00|358.59|358.34|358.59|358.39|358.94|358.79|358.54|358.34|379
1582679700000|2020-02-26 01:15:00|358.54|358.44|358.74|358.54|359.24|359.04|358.44|358.29|1216
1582680000000|2020-02-26 01:20:00|358.69|358.49|358.64|358.49|358.84|358.69|358.54|358.39|1002
1582680300000|2020-02-26 01:25:00|358.69|358.44|358.49|358.29|358.69|358.44|358.24|358.09|501
1582680600000|2020-02-26 01:30:00|358.44|358.34|358.84|358.69|358.84|358.69|358.44|358.29|366
1582680900000|2020-02-26 01:35:00|358.89|358.74|359.44|359.29|359.44|359.29|358.89|358.74|240
1582681200000|2020-02-26 01:40:00|359.49|359.34|358.84|358.64|359.54|359.34|358.84|358.64|397
1582681500000|2020-02-26 01:45:00|358.89|358.69|358.69|358.49|359.14|358.94|358.59|358.44|300
1582681800000|2020-02-26 01:50:00|358.64|358.44|358.84|358.64|358.99|358.84|358.64|358.44|1519
1582682100000|2020-02-26 01:55:00|358.89|358.69|358.79|358.59|359.14|358.99|358.79|358.59|900
1582682400000|2020-02-26 02:00:00|358.74|358.54|358.44|358.29|358.74|358.54|358.29|358.14|294
1582682700000|2020-02-26 02:05:00|358.39|358.24|358.89|358.69|358.89|358.69|358.39|358.24|148
1582683000000|2020-02-26 02:10:00|358.84|358.74|359.49|359.29|359.54|359.34|358.84|358.69|232
1582683300000|2020-02-26 02:15:00|359.44|359.24|359.64|359.44|359.89|359.74|359.29|359.09|423
1582683600000|2020-02-26 02:20:00|359.59|359.39|359.49|359.29|359.64|359.44|359.19|359.04|253
1582683900000|2020-02-26 02:25:00|359.54|359.34|359.44|359.29|359.54|359.39|359.24|359.09|235
1582684200000|2020-02-26 02:30:00|359.49|359.34|359.54|359.39|359.84|359.64|359.39|359.24|369
1582684500000|2020-02-26 02:35:00|359.59|359.44|359.64|359.49|359.84|359.64|359.54|359.39|206
1582684800000|2020-02-26 02:40:00|359.59|359.44|359.34|359.14|359.59|359.49|359.14|358.99|426
1582685100000|2020-02-26 02:45:00|359.29|359.19|359.04|358.89|359.44|359.24|358.89|358.74|316
1582685400000|2020-02-26 02:50:00|358.99|358.84|358.64|358.44|359.04|358.89|358.59|358.44|2302
1582685700000|2020-02-26 02:55:00|358.59|358.39|358.84|358.64|358.89|358.69|358.54|358.39|448
1582686000000|2020-02-26 03:00:00|358.79|358.69|359.09|358.89|359.14|358.94|358.79|358.69|307
1582686300000|2020-02-26 03:05:00|359.04|358.84|358.99|358.84|359.09|358.89|358.79|358.59|265
1582686600000|2020-02-26 03:10:00|359.04|358.89|359.34|359.19|359.39|359.24|358.94|358.79|257
1582686900000|2020-02-26 03:15:00|359.29|359.14|359.04|358.89|359.39|359.24|359.04|358.89|757
1582687200000|2020-02-26 03:20:00|359.09|358.84|358.69|358.54|359.09|358.84|358.59|358.44|874
1582687500000|2020-02-26 03:25:00|358.64|358.49|358.84|358.69|358.94|358.79|358.64|358.49|237
1582687800000|2020-02-26 03:30:00|358.79|358.64|358.54|358.39|358.84|358.69|358.39|358.24|425
1582688100000|2020-02-26 03:35:00|358.59|358.44|358.89|358.74|359.04|358.84|358.54|358.39|225
1582688400000|2020-02-26 03:40:00|358.94|358.79|358.99|358.79|359.09|358.89|358.89|358.74|186
1582688700000|2020-02-26 03:45:00|359.04|358.84|359.19|358.99|359.29|359.14|358.99|358.84|198
1582689000000|2020-02-26 03:50:00|359.14|358.94|358.99|358.79|359.14|358.99|358.94|358.74|233
1582689300000|2020-02-26 03:55:00|358.94|358.84|359.19|358.99|359.29|359.09|358.94|358.79|191
1582689600000|2020-02-26 04:00:00|359.14|358.94|358.64|358.44|359.14|358.99|358.59|358.44|1581
1582689900000|2020-02-26 04:05:00|358.59|358.39|358.49|358.29|358.69|358.49|358.44|358.29|291
1582690200000|2020-02-26 04:10:00|358.44|358.24|358.29|358.14|358.44|358.24|358.24|358.04|198
1582690500000|2020-02-26 04:15:00|358.24|358.09|357.84|357.69|358.29|358.14|357.84|357.69|247
1582690800000|2020-02-26 04:20:00|357.89|357.74|358.24|358.09|358.34|358.19|357.89|357.69|522
1582691100000|2020-02-26 04:25:00|358.19|358.04|358.24|358.04|358.29|358.14|358.19|358.04|132
1582691400000|2020-02-26 04:30:00|358.29|358.09|358.19|357.99|358.34|358.19|358.04|357.89|137
1582691700000|2020-02-26 04:35:00|358.14|357.94|358.44|358.24|358.49|358.34|358.14|357.94|766
1582692000000|2020-02-26 04:40:00|358.39|358.14|358.34|358.19|358.49|358.34|358.29|358.14|120
1582692300000|2020-02-26 04:45:00|358.39|358.24|358.64|358.44|358.64|358.44|358.34|358.19|98
1582692600000|2020-02-26 04:50:00|358.59|358.39|358.49|358.24|358.69|358.49|358.49|358.24|100
1582692900000|2020-02-26 04:55:00|358.44|358.29|358.74|358.54|358.84|358.64|358.39|358.29|211
1582693200000|2020-02-26 05:00:00|358.79|358.59|358.64|358.49|358.84|358.64|358.59|358.44|202
1582693500000|2020-02-26 05:05:00|358.59|358.44|358.59|358.39|358.64|358.49|358.54|358.34|175
1582693800000|2020-02-26 05:10:00|358.64|358.44|358.54|358.39|358.69|358.49|358.54|358.39|154
1582694100000|2020-02-26 05:15:00|358.59|358.44|358.54|358.39|358.64|358.49|358.54|358.39|125
1582694400000|2020-02-26 05:20:00|358.59|358.44|358.64|358.44|358.64|358.49|358.49|358.34|378
1582694700000|2020-02-26 05:25:00|358.59|358.39|358.54|358.34|358.74|358.54|358.49|358.34|224
1582695000000|2020-02-26 05:30:00|358.49|358.39|358.44|358.29|358.64|358.44|358.44|358.29|404
1582695300000|2020-02-26 05:35:00|358.49|358.24|358.34|358.14|358.49|358.24|358.29|358.14|270
1582695600000|2020-02-26 05:40:00|358.29|358.19|358.49|358.34|358.54|358.34|358.29|358.14|317
1582695900000|2020-02-26 05:45:00|358.44|358.29|358.49|358.29|358.49|358.29|358.39|358.19|309
1582696200000|2020-02-26 05:50:00|358.44|358.34|358.34|358.19|358.49|358.34|358.34|358.19|304
1582696500000|2020-02-26 05:55:00|358.39|358.24|358.49|358.34|358.54|358.39|358.34|358.19|808
1582696800000|2020-02-26 06:00:00|358.54|358.39|358.39|358.24|358.54|358.39|358.29|358.09|441
1582697100000|2020-02-26 06:05:00|358.44|358.29|358.24|358.04|358.49|358.29|358.14|357.99|342
1582697400000|2020-02-26 06:10:00|358.19|357.99|358.19|358.04|358.34|358.19|358.14|357.99|440
1582697700000|2020-02-26 06:15:00|358.14|357.99|358.44|358.29|358.44|358.29|358.09|357.94|229
1582698000000|2020-02-26 06:20:00|358.49|358.34|358.44|358.29|358.54|358.39|358.34|358.19|202
1582698300000|2020-02-26 06:25:00|358.49|358.34|358.59|358.44|358.64|358.49|358.44|358.29|235
1582698600000|2020-02-26 06:30:00|358.64|358.49|358.59|358.44|358.74|358.54|358.54|358.39|147
1582698900000|2020-02-26 06:35:00|358.64|358.39|358.54|358.39|358.69|358.54|358.49|358.34|227
1582699200000|2020-02-26 06:40:00|358.49|358.34|358.54|358.39|358.59|358.39|358.44|358.29|219
1582699500000|2020-02-26 06:45:00|358.59|358.44|358.64|358.49|358.64|358.49|358.59|358.44|192
1582699800000|2020-02-26 06:50:00|358.59|358.44|358.64|358.49|358.69|358.54|358.59|358.44|229
1582700100000|2020-02-26 06:55:00|358.69|358.44|358.29|358.14|358.69|358.49|358.24|358.09|368
1582700400000|2020-02-26 07:00:00|358.34|358.19|358.34|358.14|358.44|358.29|358.24|358.09|436
1582700700000|2020-02-26 07:05:00|358.29|358.19|358.54|358.39|358.69|358.49|358.29|358.19|315
1582701000000|2020-02-26 07:10:00|358.49|358.34|358.34|358.19|358.69|358.49|358.29|358.14|263
1582701300000|2020-02-26 07:15:00|358.29|358.14|358.64|358.49|358.64|358.49|358.24|358.09|635
1582701600000|2020-02-26 07:20:00|358.59|358.44|358.44|358.29|358.64|358.44|358.39|358.24|341
1582701900000|2020-02-26 07:25:00|358.49|358.34|358.54|358.39|358.69|358.54|358.44|358.29|374
1582702200000|2020-02-26 07:30:00|358.49|358.34|358.49|358.29|358.59|358.44|358.34|358.19|457
1582702500000|2020-02-26 07:35:00|358.54|358.34|358.79|358.59|358.79|358.64|358.49|358.29|214
1582702800000|2020-02-26 07:40:00|358.84|358.64|358.74|358.54|358.84|358.64|358.49|358.34|249
1582703100000|2020-02-26 07:45:00|358.69|358.59|358.99|358.79|358.99|358.84|358.64|358.49|373
1582703400000|2020-02-26 07:50:00|359.04|358.84|359.14|358.94|359.14|358.99|358.89|358.74|362
1582703700000|2020-02-26 07:55:00|359.19|358.99|359.94|359.74|359.94|359.74|359.09|358.94|458
1582704000000|2020-02-26 08:00:00|359.89|359.79|359.29|359.14|359.94|359.79|359.19|359.04|412
1582704300000|2020-02-26 08:05:00|359.24|359.09|359.34|359.19|359.44|359.29|359.24|359.09|321
1582704600000|2020-02-26 08:10:00|359.39|359.24|359.24|359.04|359.44|359.29|359.04|358.89|329
1582704900000|2020-02-26 08:15:00|359.19|359.09|359.14|358.94|359.44|359.24|358.89|358.74|290
1582705200000|2020-02-26 08:20:00|359.19|358.99|359.14|358.99|359.24|359.09|358.94|358.79|288
1582705500000|2020-02-26 08:25:00|359.09|358.94|358.74|358.59|359.19|359.04|358.74|358.59|421
1582705800000|2020-02-26 08:30:00|358.79|358.64|358.69|358.54|358.94|358.79|358.64|358.49|392
1582706100000|2020-02-26 08:35:00|358.64|358.49|358.44|358.24|358.69|358.54|358.39|358.24|781
1582706400000|2020-02-26 08:40:00|358.39|358.29|357.99|357.84|358.49|358.34|357.99|357.79|801
1582706700000|2020-02-26 08:45:00|357.94|357.79|357.79|357.64|358.04|357.84|357.69|357.54|555
1582707000000|2020-02-26 08:50:00|357.84|357.69|357.69|357.54|358.04|357.84|357.64|357.49|595
1582707300000|2020-02-26 08:55:00|357.74|357.59|357.69|357.49|357.79|357.64|357.59|357.39|484
1582707600000|2020-02-26 09:00:00|357.64|357.54|356.39|356.24|357.69|357.54|356.39|356.14|1620
1582707900000|2020-02-26 09:05:00|356.54|356.39|355.59|355.44|356.54|356.39|355.54|355.34|1083
1582708200000|2020-02-26 09:10:00|355.74|355.49|355.74|355.24|355.79|355.49|355.09|354.94|303
1582708500000|2020-02-26 09:15:00|355.64|355.19|356.19|355.74|356.19|355.94|355.44|355.09|905
1582708800000|2020-02-26 09:20:00|356.24|355.64|356.04|355.44|356.24|355.64|355.54|354.94|0
1582709100000|2020-02-26 09:25:00|356.14|355.54|356.44|355.84|356.54|355.94|356.04|355.44|6
1582709400000|2020-02-26 09:30:00|356.54|355.94|356.74|356.14|356.84|356.24|356.04|355.44|0
1582709700000|2020-02-26 09:35:00|356.64|356.04|357.24|356.64|357.64|357.04|356.54|355.94|0
1582710000000|2020-02-26 09:40:00|357.34|356.74|357.24|356.64|357.74|357.14|357.14|356.54|0
1582710300000|2020-02-26 09:45:00|357.34|356.74|356.74|356.14|357.44|356.84|356.74|356.14|0
1582710600000|2020-02-26 09:50:00|357.49|357.29|356.89|356.69|357.49|357.29|356.84|356.14|263
1582710900000|2020-02-26 09:55:00|356.94|356.74|356.89|356.69|357.09|356.79|356.59|356.44|45
1582711200000|2020-02-26 10:00:00|356.94|356.74|357.09|356.94|357.19|356.99|356.94|356.69|53
1582711500000|2020-02-26 10:05:00|357.14|356.99|357.94|357.69|357.94|357.74|357.14|356.99|75
1582711800000|2020-02-26 10:10:00|357.89|357.74|357.69|357.49|358.09|357.84|357.69|357.49|109
1582712100000|2020-02-26 10:15:00|357.74|357.54|357.79|357.59|358.14|357.94|357.74|357.49|22
1582712400000|2020-02-26 10:20:00|357.84|357.64|357.54|357.29|357.84|357.64|357.44|357.24|412
1582712700000|2020-02-26 10:25:00|357.59|357.14|357.59|357.39|357.74|357.49|357.39|356.94|52
1582713000000|2020-02-26 10:30:00|357.54|357.44|357.44|357.24|357.59|357.44|357.34|357.09|54
1582713300000|2020-02-26 10:35:00|357.39|357.29|357.49|357.19|357.59|357.34|357.34|357.14|17
1582713600000|2020-02-26 10:40:00|357.24|357.24|357.24|357.09|357.39|357.24|357.14|356.89|62
1582713900000|2020-02-26 10:45:00|357.34|357.14|356.84|356.69|357.44|357.19|356.84|356.69|351
1582714200000|2020-02-26 10:50:00|356.79|356.59|356.84|356.59|356.84|356.64|356.59|356.44|31
1582714500000|2020-02-26 10:55:00|356.79|356.54|356.44|356.09|356.89|356.59|356.34|356.04|105
1582714800000|2020-02-26 11:00:00|356.39|356.14|356.59|356.34|356.59|356.34|356.29|356.09|16
1582715100000|2020-02-26 11:05:00|356.54|356.39|356.89|356.64|356.94|356.79|356.54|356.29|64
1582715400000|2020-02-26 11:10:00|356.84|356.59|357.14|356.79|357.14|356.89|356.84|356.49|8
1582715700000|2020-02-26 11:15:00|357.09|356.74|357.19|356.94|357.19|356.99|356.99|356.74|7
1582716000000|2020-02-26 11:20:00|357.24|356.99|357.64|357.39|357.84|357.59|357.24|356.99|26
1582716300000|2020-02-26 11:25:00|357.59|357.34|357.94|357.69|357.99|357.74|357.59|357.34|18
1582716600000|2020-02-26 11:30:00|357.89|357.74|357.79|357.54|357.89|357.74|357.79|357.49|3
1582716900000|2020-02-26 11:35:00|357.84|357.59|358.04|357.89|358.04|357.89|357.74|357.54|15
1582717200000|2020-02-26 11:40:00|358.14|357.94|358.39|358.14|358.44|358.24|358.14|357.89|17
1582717500000|2020-02-26 11:45:00|358.34|358.09|358.34|358.09|358.49|358.29|358.29|358.04|46
1582717800000|2020-02-26 11:50:00|358.39|358.14|358.24|358.04|358.39|358.14|358.19|358.04|3
1582718100000|2020-02-26 11:55:00|358.34|358.09|357.79|357.64|358.34|358.09|357.79|357.49|31
1582718400000|2020-02-26 12:00:00|357.84|357.54|357.89|357.59|358.09|357.74|357.49|357.29|18
1582718700000|2020-02-26 12:05:00|357.84|357.54|358.49|358.24|358.49|358.24|357.79|357.54|22
1582719000000|2020-02-26 12:10:00|358.44|358.29|358.39|358.14|358.49|358.29|358.29|357.94|18
1582719300000|2020-02-26 12:15:00|358.44|358.19|358.24|357.99|358.49|358.19|358.19|357.94|16
1582719600000|2020-02-26 12:20:00|358.19|357.94|358.24|357.84|358.24|357.99|357.94|357.64|14
1582719900000|2020-02-26 12:25:00|358.19|357.79|358.09|357.79|358.24|357.79|358.04|357.69|0
1582720200000|2020-02-26 12:30:00|358.14|357.74|358.09|357.74|358.29|357.94|357.89|357.64|10
1582720500000|2020-02-26 12:35:00|358.14|357.69|358.04|357.64|358.19|357.94|357.94|357.59|47
1582720800000|2020-02-26 12:40:00|357.99|357.69|358.39|358.04|358.39|358.19|357.94|357.54|2
1582721100000|2020-02-26 12:45:00|358.34|358.09|358.59|358.39|358.59|358.44|358.29|357.99|10
1582721400000|2020-02-26 12:50:00|358.69|358.44|358.69|358.34|358.69|358.49|358.54|358.19|6
1582721700000|2020-02-26 12:55:00|358.64|358.29|358.69|358.44|358.69|358.54|358.64|358.29|9
1582722000000|2020-02-26 13:00:00|358.64|358.39|358.59|358.34|358.69|358.44|358.49|358.29|4
1582722300000|2020-02-26 13:05:00|358.54|358.39|358.54|358.24|358.69|358.39|358.39|358.19|2
1582722600000|2020-02-26 13:10:00|358.59|358.29|358.39|358.09|358.59|358.29|358.34|358.09|2
1582722900000|2020-02-26 13:15:00|358.34|358.14|358.64|358.49|358.64|358.49|358.34|358.09|15
1582723200000|2020-02-26 13:20:00|358.59|358.44|358.84|358.69|358.84|358.69|358.54|358.34|34
1582723500000|2020-02-26 13:25:00|358.79|358.64|358.89|358.64|358.99|358.79|358.79|358.54|41
1582723800000|2020-02-26 13:30:00|358.84|358.59|358.84|358.64|358.99|358.79|358.69|358.44|14
1582724100000|2020-02-26 13:35:00|358.89|358.69|359.04|358.84|359.09|358.89|358.89|358.69|26
1582724400000|2020-02-26 13:40:00|358.99|358.89|358.69|358.49|358.99|358.89|358.64|358.49|17
1582724700000|2020-02-26 13:45:00|358.74|358.54|358.64|358.49|358.94|358.74|358.64|358.49|16
1582725000000|2020-02-26 13:50:00|358.59|358.44|358.44|358.24|358.64|358.44|358.34|358.19|18
1582725300000|2020-02-26 13:55:00|358.54|358.29|358.54|358.34|358.64|358.44|358.24|358.09|33
1582725600000|2020-02-26 14:00:00|358.49|358.29|358.69|358.54|358.94|358.79|358.49|358.29|20
1582725900000|2020-02-26 14:05:00|358.64|358.49|358.74|358.49|358.74|358.49|358.34|358.14|22
1582726200000|2020-02-26 14:10:00|358.69|358.54|358.74|358.54|358.89|358.74|358.59|358.39|11
1582726500000|2020-02-26 14:15:00|358.79|358.59|358.69|358.54|358.89|358.74|358.69|358.54|9
1582726800000|2020-02-26 14:20:00|358.64|358.49|358.99|358.74|358.99|358.79|358.59|358.34|74
1582727100000|2020-02-26 14:25:00|358.94|358.69|358.59|358.34|358.94|358.69|358.49|358.34|12
1582727400000|2020-02-26 14:30:00|358.54|358.29|358.89|358.64|359.34|359.14|358.39|358.19|55
1582727700000|2020-02-26 14:35:00|358.99|358.69|359.64|359.39|359.64|359.44|358.89|358.59|31
1582728000000|2020-02-26 14:40:00|359.59|359.44|360.29|360.04|360.49|360.29|359.59|359.44|97
1582728300000|2020-02-26 14:45:00|360.24|359.99|359.69|359.44|360.24|359.99|359.54|359.29|83
1582728600000|2020-02-26 14:50:00|359.64|359.49|359.44|359.24|359.64|359.49|359.24|359.04|42
1582728900000|2020-02-26 14:55:00|359.39|359.19|359.29|359.09|359.44|359.29|359.19|358.99|82
1582729200000|2020-02-26 15:00:00|359.24|359.04|359.09|358.84|359.34|359.14|359.04|358.84|106
1582729500000|2020-02-26 15:05:00|359.04|358.79|358.84|358.64|359.19|358.99|358.69|358.49|208
1582729800000|2020-02-26 15:10:00|358.89|358.69|358.94|358.74|358.99|358.79|358.44|358.24|192
1582730100000|2020-02-26 15:15:00|358.99|358.79|358.99|358.79|359.09|358.84|358.79|358.64|149
1582730400000|2020-02-26 15:20:00|359.04|358.84|358.99|358.74|359.09|358.94|358.59|358.44|90
1582730700000|2020-02-26 15:25:00|359.04|358.79|358.64|358.44|359.04|358.89|358.64|358.44|148
1582731000000|2020-02-26 15:30:00|358.69|358.49|359.04|358.84|359.49|359.24|358.64|358.49|99
1582731300000|2020-02-26 15:35:00|359.09|358.89|358.84|358.64|359.09|358.89|358.84|358.64|105
1582731600000|2020-02-26 15:40:00|358.89|358.69|359.04|358.84|359.19|358.94|358.89|358.69|209
1582731900000|2020-02-26 15:45:00|358.99|358.79|359.04|358.84|359.14|358.94|358.84|358.69|78
1582732200000|2020-02-26 15:50:00|359.09|358.89|358.84|358.64|359.09|358.89|358.79|358.64|98
1582732500000|2020-02-26 15:55:00|358.89|358.69|358.74|358.54|358.89|358.69|358.64|358.44|69
1582732800000|2020-02-26 16:00:00|358.79|358.59|358.89|358.69|358.94|358.79|358.59|358.44|70
1582733100000|2020-02-26 16:05:00|358.84|358.64|358.54|358.39|358.94|358.74|358.54|358.39|37
1582733400000|2020-02-26 16:10:00|358.59|358.44|358.59|358.34|358.64|358.44|358.39|358.19|58
1582733700000|2020-02-26 16:15:00|358.54|358.29|358.94|358.74|359.04|358.79|358.49|358.29|27
1582734000000|2020-02-26 16:20:00|359.04|358.79|359.09|358.89|359.09|358.94|358.99|358.79|25
1582734300000|2020-02-26 16:25:00|359.04|358.94|358.94|358.74|359.09|358.94|358.89|358.74|42
1582734600000|2020-02-26 16:30:00|358.89|358.69|358.74|358.59|358.89|358.69|358.64|358.44|60
1582734900000|2020-02-26 16:35:00|358.69|358.54|358.89|358.69|358.94|358.69|358.49|358.34|49
1582735200000|2020-02-26 16:40:00|358.94|358.64|358.59|358.34|358.94|358.64|358.49|358.34|225
1582735500000|2020-02-26 16:45:00|358.54|358.29|358.44|358.19|358.54|358.29|358.29|358.09|19
1582735800000|2020-02-26 16:50:00|358.39|358.24|358.19|357.99|358.44|358.29|358.04|357.84|73
1582736100000|2020-02-26 16:55:00|358.14|357.89|358.34|358.09|358.49|358.24|358.04|357.84|35
1582736400000|2020-02-26 17:00:00|358.29|358.14|357.79|357.64|358.39|358.19|357.79|357.64|80
1582736700000|2020-02-26 17:05:00|357.74|357.59|357.59|357.39|357.94|357.69|357.34|357.19|73
1582737000000|2020-02-26 17:10:00|357.64|357.34|357.59|357.34|357.79|357.59|357.39|357.19|21
1582737300000|2020-02-26 17:15:00|357.54|357.29|357.79|357.54|357.79|357.59|357.04|356.89|16
1582737600000|2020-02-26 17:20:00|357.74|357.59|357.94|357.69|358.09|357.89|357.64|357.39|23
1582737900000|2020-02-26 17:25:00|357.89|357.64|357.89|357.64|357.94|357.74|357.69|357.49|0
1582738200000|2020-02-26 17:30:00|357.94|357.69|358.54|358.29|358.59|358.34|357.94|357.69|13
1582738500000|2020-02-26 17:35:00|358.59|358.34|358.19|357.94|358.74|358.49|358.19|357.89|5
1582738800000|2020-02-26 17:40:00|358.09|357.89|357.79|357.54|358.09|357.99|357.79|357.54|1
1582739100000|2020-02-26 17:45:00|357.89|357.59|358.19|357.89|358.39|358.19|357.89|357.59|2
1582739400000|2020-02-26 17:50:00|358.24|357.94|358.04|357.79|358.39|358.14|357.94|357.64|20
1582739700000|2020-02-26 17:55:00|358.09|357.69|358.44|357.99|358.59|358.29|357.94|357.69|15
1582740000000|2020-02-26 18:00:00|358.49|358.04|358.49|358.24|358.54|358.34|358.39|357.94|13
1582740300000|2020-02-26 18:05:00|358.54|358.29|357.94|357.74|358.54|358.29|357.94|357.74|20
1582740600000|2020-02-26 18:10:00|357.99|357.79|357.99|357.79|358.09|357.84|357.89|357.69|5
1582740900000|2020-02-26 18:15:00|358.04|357.84|357.99|357.74|358.29|358.09|357.84|357.69|4
1582741200000|2020-02-26 18:20:00|358.04|357.79|357.99|357.74|358.14|357.89|357.89|357.69|1
1582741500000|2020-02-26 18:25:00|358.04|357.79|358.34|358.04|358.49|358.24|357.99|357.74|0
1582741800000|2020-02-26 18:30:00|358.29|357.99|357.09|356.89|358.29|357.99|357.09|356.89|11
1582742100000|2020-02-26 18:35:00|357.14|356.99|356.84|356.54|357.29|357.04|356.64|356.44|44
1582742400000|2020-02-26 18:40:00|356.79|356.49|356.69|356.44|357.24|356.94|356.69|356.44|59
1582742700000|2020-02-26 18:45:00|356.64|356.39|357.69|357.39|357.99|357.74|356.64|356.34|29
1582743000000|2020-02-26 18:50:00|357.59|357.34|357.19|356.89|357.59|357.34|357.19|356.89|14
1582743300000|2020-02-26 18:55:00|357.14|356.84|356.89|356.59|357.14|356.89|356.74|356.49|15
1582743600000|2020-02-26 19:00:00|356.94|356.64|357.09|356.79|357.74|357.49|356.69|356.49|5
1582743900000|2020-02-26 19:05:00|357.19|356.84|357.04|356.74|357.54|357.29|357.04|356.74|6
1582744200000|2020-02-26 19:10:00|357.09|356.79|357.69|357.39|357.69|357.39|356.84|356.54|4
1582744500000|2020-02-26 19:15:00|357.64|357.34|357.09|356.79|357.64|357.39|357.04|356.79|6
1582744800000|2020-02-26 19:20:00|357.04|356.84|357.44|357.19|357.49|357.24|356.99|356.74|1
1582745100000|2020-02-26 19:25:00|357.49|357.24|357.34|357.04|357.84|357.59|357.34|357.04|0
1582745400000|2020-02-26 19:30:00|357.29|356.89|357.34|356.99|357.74|357.39|356.89|356.64|8
1582745700000|2020-02-26 19:35:00|357.39|357.04|357.64|357.34|357.79|357.49|357.29|356.99|0
1582746000000|2020-02-26 19:40:00|357.59|357.29|357.09|356.79|357.59|357.29|356.99|356.69|2
1582746300000|2020-02-26 19:45:00|357.29|356.84|357.54|357.24|357.59|357.29|357.04|356.79|5
1582746600000|2020-02-26 19:50:00|357.49|357.19|357.44|357.09|357.49|357.24|357.04|356.79|7
1582746900000|2020-02-26 19:55:00|357.49|357.14|357.09|356.79|357.64|357.39|357.04|356.74|1
1582747200000|2020-02-26 20:00:00|357.14|356.84|357.19|356.99|357.49|357.29|357.14|356.84|3
1582747500000|2020-02-26 20:05:00|357.24|357.04|357.49|357.19|357.49|357.24|356.99|356.79|9
1582747800000|2020-02-26 20:10:00|357.54|357.24|357.74|357.44|357.99|357.69|357.39|357.09|3
1582748100000|2020-02-26 20:15:00|357.64|357.34|357.89|357.64|358.14|357.79|357.64|357.34|4
1582748400000|2020-02-26 20:20:00|357.94|357.59|357.34|357.04|357.94|357.59|357.34|357.04|0
1582748700000|2020-02-26 20:25:00|357.39|357.09|357.29|356.99|357.39|357.09|357.09|356.89|6
1582749000000|2020-02-26 20:30:00|357.14|356.94|357.04|356.74|357.49|357.24|356.99|356.74|7
1582749300000|2020-02-26 20:35:00|357.09|356.79|357.54|357.24|357.54|357.24|357.09|356.79|3
1582749600000|2020-02-26 20:40:00|357.49|357.19|357.64|357.29|357.69|357.39|357.29|356.99|12
1582749900000|2020-02-26 20:45:00|357.59|357.24|357.54|357.19|357.59|357.29|357.54|357.09|24
1582750200000|2020-02-26 20:50:00|357.59|357.14|357.64|357.29|357.69|357.34|357.59|357.14|1
1582750500000|2020-02-26 20:55:00|357.59|357.24|357.19|357.04|357.59|357.39|357.19|356.99|22
1582750800000|2020-02-26 21:00:00|357.24|356.99|357.09|356.89|357.24|356.99|357.04|356.79|4
1582751100000|2020-02-26 21:05:00|357.04|356.94|356.79|356.64|357.04|356.94|356.74|356.59|8
1582751400000|2020-02-26 21:10:00|356.74|356.59|356.74|356.14|356.84|356.64|356.54|355.94|25
1582751700000|2020-02-26 21:15:00|356.84|356.24|356.54|355.94|356.84|356.24|356.54|355.94|0
1582752000000|2020-02-26 21:20:00|356.44|355.84|356.54|355.94|356.54|355.94|356.44|355.84|0
1582752300000|2020-02-26 21:25:00|356.64|356.04|356.54|355.94|356.64|356.04|356.54|355.94|0
1582752600000|2020-02-26 21:30:00|356.44|355.84|357.04|356.44|357.24|356.64|356.44|355.84|0
1582752900000|2020-02-26 21:35:00|357.14|356.54|356.94|356.34|357.14|356.54|356.64|356.04|0
1582753200000|2020-02-26 21:40:00|356.84|356.24|356.64|356.04|356.94|356.34|356.64|356.04|0
1582753500000|2020-02-26 21:45:00|356.74|356.14|356.14|355.54|356.74|356.14|356.04|355.44|0
1582753800000|2020-02-26 21:50:00|356.04|355.44|355.64|355.04|356.04|355.44|355.54|354.94|0
1582754100000|2020-02-26 21:55:00|355.54|354.94|355.74|355.14|355.84|355.24|355.54|354.94|0
1582754700000|2020-02-26 22:05:00|355.84|355.24|356.04|355.44|356.14|355.54|355.74|355.14|0
1582755000000|2020-02-26 22:10:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1582755300000|2020-02-26 22:15:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1582755600000|2020-02-26 22:20:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1582755900000|2020-02-26 22:25:00|355.94|355.34|356.04|355.44|356.04|355.44|355.94|355.34|0
1582756500000|2020-02-26 22:35:00|356.14|355.54|356.04|355.44|356.14|355.54|356.04|355.44|0
1582756800000|2020-02-26 22:40:00|356.14|355.54|356.14|355.54|356.14|355.54|356.04|355.44|0
1582757100000|2020-02-26 22:45:00|356.04|355.44|356.24|355.64|356.24|355.64|356.04|355.44|0
1582757400000|2020-02-26 22:50:00|356.14|355.54|356.34|355.74|356.44|355.84|356.14|355.54|0
1582757700000|2020-02-26 22:55:00|356.44|355.84|356.24|355.64|356.44|355.84|356.14|355.54|0
1582758000000|2020-02-26 23:00:00|356.14|355.54|356.34|355.74|356.44|355.84|355.64|355.04|0
1582758300000|2020-02-26 23:05:00|356.44|355.84|357.14|356.54|357.14|356.54|356.44|355.84|0
1582758600000|2020-02-26 23:10:00|357.24|356.64|357.04|356.44|357.24|356.64|356.84|356.24|0
1582758900000|2020-02-26 23:15:00|356.94|356.34|357.04|356.44|357.24|356.64|356.94|356.34|0
1582759200000|2020-02-26 23:20:00|357.14|356.54|357.34|356.74|357.44|356.84|356.94|356.34|0
1582759500000|2020-02-26 23:25:00|357.24|356.64|357.24|356.64|357.34|356.74|356.94|356.34|0
1582759800000|2020-02-26 23:30:00|357.14|356.54|357.44|356.84|357.64|357.04|357.04|356.44|0
1582760100000|2020-02-26 23:35:00|357.54|356.94|357.74|357.14|357.84|357.24|357.34|356.74|0
1582760400000|2020-02-26 23:40:00|357.64|357.04|357.34|356.74|357.64|357.04|355.34|354.74|0
1582760700000|2020-02-26 23:45:00|357.44|356.84|356.84|356.24|357.84|357.24|356.54|355.94|0
1582761000000|2020-02-26 23:50:00|356.74|356.14|356.44|355.84|357.04|356.44|355.84|355.24|0
1582761300000|2020-02-26 23:55:00|356.54|355.94|356.94|356.34|357.44|356.84|356.14|355.54|0
1582761600000|2020-02-27 00:00:00|357.04|356.44|356.14|355.54|357.14|356.54|355.74|355.14|0
1582761900000|2020-02-27 00:05:00|356.24|355.64|354.64|354.04|356.24|355.64|353.74|353.14|0
1582762200000|2020-02-27 00:10:00|354.74|354.14|355.74|355.14|355.74|355.14|354.74|354.14|0
1582762500000|2020-02-27 00:15:00|355.64|355.04|355.64|355.04|356.14|355.54|355.44|354.84|0
1582762800000|2020-02-27 00:20:00|355.54|354.94|355.94|355.34|355.94|355.34|355.44|354.84|0
1582763100000|2020-02-27 00:25:00|356.04|355.44|356.04|355.44|356.44|355.84|355.84|355.24|0
1582763400000|2020-02-27 00:30:00|355.94|355.34|357.03|356.83|357.18|356.98|355.89|355.34|501
1582763700000|2020-02-27 00:35:00|357.08|356.93|356.83|356.63|357.33|357.18|356.38|356.18|147
1582764000000|2020-02-27 00:40:00|356.78|356.68|357.58|357.33|357.58|357.38|356.78|356.63|199
1582764300000|2020-02-27 00:45:00|357.53|357.28|356.93|356.73|357.73|357.53|356.38|356.18|284
1582764600000|2020-02-27 00:50:00|356.88|356.68|357.18|356.93|357.18|357.03|356.68|356.48|104
1582764900000|2020-02-27 00:55:00|357.13|356.88|356.93|356.73|357.23|357.08|356.58|356.43|313
1582765200000|2020-02-27 01:00:00|356.88|356.78|356.33|356.13|357.28|357.08|356.23|356.08|950
1582765500000|2020-02-27 01:05:00|356.28|356.18|356.23|356.08|356.58|356.43|356.23|356.08|523
1582765800000|2020-02-27 01:10:00|356.28|356.13|356.08|355.93|356.38|356.18|355.93|355.78|450
1582766100000|2020-02-27 01:15:00|356.13|355.98|356.78|356.63|357.08|356.93|355.98|355.78|478
1582766400000|2020-02-27 01:20:00|356.83|356.68|356.98|356.78|357.08|356.93|356.53|356.33|431
1582766700000|2020-02-27 01:25:00|356.93|356.83|355.53|355.33|356.98|356.83|355.48|355.28|1261
1582767000000|2020-02-27 01:30:00|355.48|355.38|355.13|354.98|355.58|355.43|354.98|354.83|785
1582767300000|2020-02-27 01:35:00|355.08|354.93|354.98|354.83|355.18|355.03|354.73|354.58|578
1582767600000|2020-02-27 01:40:00|355.03|354.88|355.08|354.93|355.33|355.18|354.68|354.53|651
1582767900000|2020-02-27 01:45:00|355.13|354.98|354.98|354.83|355.43|355.28|354.98|354.83|1206
1582768200000|2020-02-27 01:50:00|355.03|354.88|354.93|354.78|355.28|355.13|354.68|354.53|481
1582768500000|2020-02-27 01:55:00|354.88|354.73|354.78|354.58|355.08|354.93|354.73|354.58|413
1582768800000|2020-02-27 02:00:00|354.73|354.53|354.43|354.23|354.73|354.58|354.33|354.18|642
1582769100000|2020-02-27 02:05:00|354.38|354.28|354.63|354.43|354.68|354.53|354.33|354.13|1094
1582769400000|2020-02-27 02:10:00|354.58|354.48|354.73|354.58|354.73|354.58|354.33|354.18|255
1582769700000|2020-02-27 02:15:00|354.63|354.53|354.48|354.33|354.88|354.73|354.28|354.13|376
1582770000000|2020-02-27 02:20:00|354.43|354.28|354.13|353.98|354.73|354.53|354.13|353.98|453
1582770300000|2020-02-27 02:25:00|354.18|354.03|353.73|353.58|354.23|354.08|353.73|353.58|492
1582770600000|2020-02-27 02:30:00|353.78|353.63|354.38|354.23|354.48|354.33|353.73|353.58|520
1582770900000|2020-02-27 02:35:00|354.43|354.28|354.58|354.43|354.73|354.58|354.18|353.98|343
1582771200000|2020-02-27 02:40:00|354.63|354.48|354.43|354.23|355.03|354.83|354.33|354.18|484
1582771500000|2020-02-27 02:45:00|354.38|354.18|354.38|354.23|354.63|354.48|354.13|353.98|347
1582771800000|2020-02-27 02:50:00|354.48|354.28|354.23|354.08|354.63|354.48|354.18|354.03|268
1582772100000|2020-02-27 02:55:00|354.28|354.13|354.13|353.98|354.48|354.33|354.08|353.93|197
1582772400000|2020-02-27 03:00:00|354.18|353.93|354.18|354.03|354.28|354.13|354.08|353.93|205
1582772700000|2020-02-27 03:05:00|354.23|354.08|354.58|354.38|354.63|354.48|354.13|353.93|250
1582773000000|2020-02-27 03:10:00|354.53|354.43|354.48|354.33|354.88|354.73|354.43|354.23|252
1582773300000|2020-02-27 03:15:00|354.53|354.28|354.83|354.63|354.98|354.78|354.48|354.28|205
1582773600000|2020-02-27 03:20:00|354.78|354.68|354.83|354.68|354.93|354.73|354.63|354.43|155
1582773900000|2020-02-27 03:25:00|354.88|354.73|354.88|354.68|355.08|354.93|354.78|354.63|271
1582774200000|2020-02-27 03:30:00|354.83|354.73|354.68|354.53|354.93|354.73|354.53|354.38|198
1582774500000|2020-02-27 03:35:00|354.73|354.58|354.58|354.38|354.78|354.63|354.38|354.23|155
1582774800000|2020-02-27 03:40:00|354.63|354.43|354.73|354.58|354.73|354.58|354.43|354.23|160
1582775100000|2020-02-27 03:45:00|354.78|354.53|354.73|354.58|354.83|354.68|354.48|354.33|183
1582775400000|2020-02-27 03:50:00|354.68|354.53|354.58|354.43|354.78|354.63|354.58|354.38|139
1582775700000|2020-02-27 03:55:00|354.53|354.38|354.73|354.58|354.73|354.58|354.43|354.28|203
1582776000000|2020-02-27 04:00:00|354.78|354.53|354.88|354.68|355.03|354.83|354.53|354.33|173
1582776300000|2020-02-27 04:05:00|354.83|354.58|354.68|354.53|355.08|354.93|354.68|354.53|124
1582776600000|2020-02-27 04:10:00|354.63|354.48|354.53|354.33|354.78|354.63|354.38|354.23|168
1582776900000|2020-02-27 04:15:00|354.48|354.28|354.23|354.08|354.53|354.38|354.23|354.08|158
1582777200000|2020-02-27 04:20:00|354.28|354.13|354.43|354.28|354.63|354.48|354.28|354.13|150
1582777500000|2020-02-27 04:25:00|354.38|354.23|353.98|353.83|354.38|354.23|353.93|353.78|232
1582777800000|2020-02-27 04:30:00|354.03|353.88|354.03|353.88|354.18|354.03|353.93|353.78|200
1582778100000|2020-02-27 04:35:00|353.98|353.83|353.98|353.83|354.23|354.03|353.98|353.78|178
1582778400000|2020-02-27 04:40:00|353.93|353.78|354.08|353.93|354.08|353.93|353.88|353.73|154
1582778700000|2020-02-27 04:45:00|354.13|353.88|354.23|354.08|354.33|354.18|353.98|353.83|147
1582779000000|2020-02-27 04:50:00|354.18|354.03|354.13|353.98|354.33|354.18|354.08|353.93|241
1582779300000|2020-02-27 04:55:00|354.08|353.93|353.93|353.73|354.13|353.98|353.83|353.68|238
1582779600000|2020-02-27 05:00:00|353.98|353.78|354.58|354.43|354.63|354.43|353.98|353.78|442
1582779900000|2020-02-27 05:05:00|354.53|354.38|354.88|354.73|354.93|354.73|354.48|354.33|768
1582780200000|2020-02-27 05:10:00|354.93|354.78|354.68|354.53|355.03|354.83|354.68|354.53|274
1582780500000|2020-02-27 05:15:00|354.73|354.58|354.48|354.28|354.78|354.58|354.43|354.28|129
1582780800000|2020-02-27 05:20:00|354.53|354.33|354.78|354.63|354.88|354.73|354.48|354.33|247
1582781100000|2020-02-27 05:25:00|354.73|354.58|354.53|354.33|354.83|354.68|354.53|354.33|336
1582781400000|2020-02-27 05:30:00|354.58|354.38|354.58|354.43|354.63|354.48|354.43|354.28|190
1582781700000|2020-02-27 05:35:00|354.53|354.38|354.38|354.23|354.63|354.48|354.38|354.18|159
1582782000000|2020-02-27 05:40:00|354.43|354.28|354.03|353.83|354.43|354.28|353.98|353.83|221
1582782300000|2020-02-27 05:45:00|353.98|353.88|354.23|354.08|354.28|354.13|353.98|353.83|147
1582782600000|2020-02-27 05:50:00|354.28|354.03|354.48|354.28|354.58|354.43|354.28|354.03|178
1582782900000|2020-02-27 05:55:00|354.43|354.33|354.63|354.43|354.78|354.63|354.43|354.33|92
1582783200000|2020-02-27 06:00:00|354.58|354.48|354.48|354.33|354.68|354.48|354.23|354.08|232
1582783500000|2020-02-27 06:05:00|354.53|354.38|354.43|354.23|354.63|354.48|354.33|354.18|146
1582783800000|2020-02-27 06:10:00|354.48|354.28|354.43|354.28|354.63|354.43|354.38|354.23|148
1582784100000|2020-02-27 06:15:00|354.48|354.33|354.48|354.33|354.58|354.43|354.18|353.98|237
1582784400000|2020-02-27 06:20:00|354.53|354.28|354.13|353.98|354.53|354.33|354.08|353.88|145
1582784700000|2020-02-27 06:25:00|354.18|354.03|354.43|354.28|354.43|354.28|354.13|353.98|151
1582785000000|2020-02-27 06:30:00|354.48|354.33|354.53|354.38|354.78|354.58|354.43|354.28|179
1582785300000|2020-02-27 06:35:00|354.58|354.43|354.83|354.68|354.88|354.68|354.48|354.33|165
1582785600000|2020-02-27 06:40:00|354.88|354.73|355.08|354.93|355.08|354.93|354.83|354.68|230
1582785900000|2020-02-27 06:45:00|355.03|354.88|355.23|355.08|355.23|355.08|355.03|354.88|183
1582786200000|2020-02-27 06:50:00|355.28|355.13|355.73|355.58|355.73|355.58|355.23|355.03|270
1582786500000|2020-02-27 06:55:00|355.78|355.53|356.33|356.13|356.43|356.23|355.68|355.48|1050
1582786800000|2020-02-27 07:00:00|356.28|356.08|355.83|355.63|356.48|356.28|355.73|355.58|455
1582787100000|2020-02-27 07:05:00|355.78|355.58|356.13|355.93|356.13|355.98|355.68|355.48|320
1582787400000|2020-02-27 07:10:00|356.08|355.98|356.18|355.98|356.33|356.13|355.88|355.68|568
1582787700000|2020-02-27 07:15:00|356.13|356.03|356.48|356.28|356.68|356.53|356.08|355.93|424
1582788000000|2020-02-27 07:20:00|356.43|356.23|356.23|356.08|356.43|356.28|356.08|355.93|275
1582788300000|2020-02-27 07:25:00|356.18|356.03|356.33|356.18|356.78|356.63|356.18|356.03|428
1582788600000|2020-02-27 07:30:00|356.38|356.13|356.63|356.48|356.68|356.53|356.28|356.13|336
1582788900000|2020-02-27 07:35:00|356.68|356.53|356.93|356.73|356.93|356.78|356.53|356.38|386
1582789200000|2020-02-27 07:40:00|356.88|356.78|357.03|356.83|357.13|356.98|356.63|356.48|493
1582789500000|2020-02-27 07:45:00|356.93|356.88|357.48|357.28|357.48|357.33|356.93|356.78|401
1582789800000|2020-02-27 07:50:00|357.53|357.33|357.38|357.23|357.53|357.38|357.18|357.03|451
1582790100000|2020-02-27 07:55:00|357.33|357.18|357.13|356.93|357.38|357.23|357.03|356.83|478
1582790400000|2020-02-27 08:00:00|357.08|356.98|357.53|357.33|357.53|357.33|357.03|356.83|482
1582790700000|2020-02-27 08:05:00|357.48|357.28|356.48|356.33|357.53|357.33|356.48|356.28|527
1582791000000|2020-02-27 08:10:00|356.53|356.38|356.53|356.33|356.93|356.73|356.48|356.33|1667
1582791300000|2020-02-27 08:15:00|356.48|356.38|356.88|356.73|357.08|356.88|356.38|356.23|718
1582791600000|2020-02-27 08:20:00|356.93|356.78|356.58|356.43|357.18|357.03|356.53|356.38|355
1582791900000|2020-02-27 08:25:00|356.48|356.33|356.68|356.48|356.68|356.53|356.38|356.23|361
1582792200000|2020-02-27 08:30:00|356.73|356.53|356.73|356.53|356.83|356.68|356.38|356.23|606
1582792500000|2020-02-27 08:35:00|356.68|356.58|356.43|356.23|356.73|356.58|356.33|356.18|454
1582792800000|2020-02-27 08:40:00|356.38|356.28|356.93|356.78|357.08|356.93|356.38|356.23|424
1582793100000|2020-02-27 08:45:00|356.98|356.83|357.13|356.98|357.13|356.98|356.73|356.58|342
1582793400000|2020-02-27 08:50:00|357.18|357.03|357.43|357.23|357.48|357.28|357.13|356.98|516
1582793700000|2020-02-27 08:55:00|357.38|357.28|357.28|357.13|357.53|357.38|357.23|357.08|776
1582794000000|2020-02-27 09:00:00|357.23|357.08|358.13|357.98|358.13|357.98|357.18|356.98|956
1582794300000|2020-02-27 09:05:00|358.18|358.03|357.88|357.73|358.23|358.03|357.73|357.58|353
1582794600000|2020-02-27 09:10:00|357.93|357.68|357.83|357.63|357.93|357.73|357.53|357.28|180
1582794900000|2020-02-27 09:15:00|357.73|357.58|357.88|357.43|357.98|357.58|357.43|357.08|230
1582795200000|2020-02-27 09:20:00|357.58|356.98|357.98|357.38|358.08|357.48|357.38|356.78|0
1582795500000|2020-02-27 09:25:00|358.08|357.48|358.28|357.68|358.28|357.68|357.88|357.28|10
1582795800000|2020-02-27 09:30:00|358.18|357.58|358.58|357.98|358.68|358.08|358.18|357.58|0
1582796100000|2020-02-27 09:35:00|358.48|357.88|357.98|357.38|358.48|357.88|357.68|357.08|0
1582796400000|2020-02-27 09:40:00|358.08|357.48|358.08|357.48|358.28|357.68|357.88|357.28|0
1582796700000|2020-02-27 09:45:00|357.98|357.38|357.98|357.38|358.08|357.48|357.68|357.08|0
1582797000000|2020-02-27 09:50:00|357.88|357.28|357.88|357.63|357.98|357.73|357.73|357.28|17
1582797300000|2020-02-27 09:55:00|357.83|357.58|357.78|357.63|357.83|357.68|357.63|357.43|12
1582797600000|2020-02-27 10:00:00|357.83|357.68|357.93|357.78|358.13|357.93|357.83|357.63|33
1582797900000|2020-02-27 10:05:00|357.98|357.73|357.93|357.73|358.03|357.78|357.73|357.53|5
1582798200000|2020-02-27 10:10:00|357.88|357.78|357.78|357.63|358.03|357.78|357.58|357.43|42
1582798500000|2020-02-27 10:15:00|357.73|357.53|357.53|357.33|357.73|357.53|357.23|357.08|149
1582798800000|2020-02-27 10:20:00|357.48|357.28|357.08|356.93|357.48|357.28|357.08|356.93|84
1582799100000|2020-02-27 10:25:00|357.18|356.98|356.63|356.48|357.23|356.98|356.58|356.43|95
1582799400000|2020-02-27 10:30:00|356.68|356.53|356.78|356.58|357.03|356.83|356.68|356.53|85
1582799700000|2020-02-27 10:35:00|356.73|356.53|356.68|356.53|356.88|356.68|356.68|356.53|67
1582800000000|2020-02-27 10:40:00|356.73|356.58|356.83|356.68|357.03|356.83|356.63|356.48|85
1582800300000|2020-02-27 10:45:00|356.88|356.73|356.73|356.53|356.93|356.73|356.58|356.43|101
1582800600000|2020-02-27 10:50:00|356.68|356.48|356.48|356.28|356.68|356.48|356.48|356.28|80
1582800900000|2020-02-27 10:55:00|356.43|356.23|355.93|355.78|356.53|356.28|355.93|355.78|108
1582801200000|2020-02-27 11:00:00|355.88|355.73|355.88|355.68|356.13|355.93|355.83|355.68|112
1582801500000|2020-02-27 11:05:00|355.93|355.73|355.68|355.48|355.93|355.73|355.63|355.48|98
1582801800000|2020-02-27 11:10:00|355.73|355.53|355.78|355.63|355.88|355.73|355.63|355.48|102
1582802100000|2020-02-27 11:15:00|355.73|355.58|355.88|355.63|356.03|355.83|355.68|355.53|112
1582802400000|2020-02-27 11:20:00|355.93|355.58|355.73|355.58|356.03|355.78|355.73|355.58|87
1582802700000|2020-02-27 11:25:00|355.68|355.53|355.73|355.58|355.98|355.78|355.58|355.43|122
1582803000000|2020-02-27 11:30:00|355.78|355.63|355.73|355.53|355.93|355.78|355.58|355.43|88
1582803300000|2020-02-27 11:35:00|355.68|355.58|355.88|355.68|355.88|355.68|355.43|355.23|115
1582803600000|2020-02-27 11:40:00|355.83|355.63|355.83|355.58|355.88|355.68|355.68|355.53|98
1582803900000|2020-02-27 11:45:00|355.78|355.63|355.68|355.48|355.78|355.68|355.63|355.48|95
1582804200000|2020-02-27 11:50:00|355.73|355.53|355.78|355.63|355.88|355.68|355.58|355.43|86
1582804500000|2020-02-27 11:55:00|355.73|355.58|355.43|355.23|355.73|355.63|355.43|355.18|108
1582804800000|2020-02-27 12:00:00|355.38|355.18|355.43|355.28|355.53|355.38|355.33|355.18|89
1582805100000|2020-02-27 12:05:00|355.48|355.33|355.43|355.28|355.63|355.43|355.33|355.18|86
1582805400000|2020-02-27 12:10:00|355.48|355.23|355.63|355.43|355.68|355.48|355.38|355.23|83
1582805700000|2020-02-27 12:15:00|355.58|355.38|355.33|355.18|355.58|355.43|355.28|355.13|100
1582806000000|2020-02-27 12:20:00|355.38|355.23|355.18|354.93|355.43|355.23|355.08|354.93|91
1582806300000|2020-02-27 12:25:00|355.13|354.98|354.93|354.73|355.18|354.98|354.88|354.73|87
1582806600000|2020-02-27 12:30:00|354.98|354.68|355.08|354.88|355.33|355.08|354.78|354.63|88
1582806900000|2020-02-27 12:35:00|355.13|354.93|354.73|354.53|355.18|354.98|354.73|354.53|97
1582807200000|2020-02-27 12:40:00|354.68|354.48|354.58|354.38|354.88|354.68|354.53|354.33|90
1582807500000|2020-02-27 12:45:00|354.63|354.33|354.58|354.33|354.73|354.53|354.28|354.13|85
1582807800000|2020-02-27 12:50:00|354.53|354.38|354.33|354.13|354.63|354.48|354.18|354.03|91
1582808100000|2020-02-27 12:55:00|354.28|354.18|354.13|353.98|354.38|354.18|354.13|353.98|101
1582808400000|2020-02-27 13:00:00|354.18|354.03|354.93|354.68|354.93|354.78|354.13|354.03|58
1582808700000|2020-02-27 13:05:00|354.88|354.73|354.68|354.53|354.93|354.73|354.63|354.43|69
1582809000000|2020-02-27 13:10:00|354.63|354.48|354.38|354.18|354.78|354.58|354.28|354.13|43
1582809300000|2020-02-27 13:15:00|354.43|354.23|354.33|354.08|354.68|354.48|354.23|354.03|24
1582809600000|2020-02-27 13:20:00|354.38|354.13|354.58|354.33|354.58|354.38|354.13|353.93|23
1582809900000|2020-02-27 13:25:00|354.63|354.38|354.88|354.58|354.93|354.68|354.63|354.38|4
1582810200000|2020-02-27 13:30:00|354.83|354.53|354.88|354.63|354.98|354.73|354.83|354.53|2
1582810500000|2020-02-27 13:35:00|354.93|354.58|354.58|354.33|354.93|354.63|354.53|354.28|6
1582810800000|2020-02-27 13:40:00|354.53|354.28|355.03|354.78|355.03|354.78|354.53|354.28|6
1582811100000|2020-02-27 13:45:00|354.98|354.73|354.68|354.43|355.08|354.83|354.63|354.38|13
1582811400000|2020-02-27 13:50:00|354.63|354.38|354.53|354.33|354.73|354.48|354.43|354.23|16
1582811700000|2020-02-27 13:55:00|354.58|354.38|354.48|354.28|354.78|354.58|354.43|354.28|8
1582812000000|2020-02-27 14:00:00|354.43|354.33|354.33|354.08|354.63|354.43|354.18|353.93|42
1582812300000|2020-02-27 14:05:00|354.38|354.13|354.43|354.18|354.43|354.23|354.18|353.98|21
1582812600000|2020-02-27 14:10:00|354.38|354.13|354.23|354.03|354.48|354.23|354.13|353.93|31
1582812900000|2020-02-27 14:15:00|354.28|354.08|354.48|354.23|354.48|354.28|354.13|353.93|53
1582813200000|2020-02-27 14:20:00|354.43|354.18|354.13|353.93|354.48|354.18|354.08|353.93|10
1582813500000|2020-02-27 14:25:00|354.18|353.98|353.98|353.78|354.18|354.03|353.83|353.63|59
1582813800000|2020-02-27 14:30:00|353.93|353.73|353.78|353.58|354.18|354.03|353.63|353.43|76
1582814100000|2020-02-27 14:35:00|353.73|353.53|354.63|354.38|354.83|354.53|353.68|353.43|46
1582814400000|2020-02-27 14:40:00|354.58|354.33|353.83|353.58|354.58|354.33|353.78|353.48|11
1582814700000|2020-02-27 14:45:00|353.78|353.53|353.48|353.18|353.78|353.53|352.93|352.78|86
1582815000000|2020-02-27 14:50:00|353.43|353.13|353.93|353.68|354.03|353.83|353.28|353.03|61
1582815300000|2020-02-27 14:55:00|353.98|353.73|353.43|353.13|354.23|353.98|353.13|352.88|80
1582815600000|2020-02-27 15:00:00|353.48|353.18|352.88|352.68|353.58|353.33|352.88|352.63|49
1582815900000|2020-02-27 15:05:00|352.93|352.73|352.68|352.43|353.18|352.93|352.53|352.38|140
1582816200000|2020-02-27 15:10:00|352.63|352.48|352.73|352.48|352.78|352.58|352.48|352.23|85
1582816500000|2020-02-27 15:15:00|352.68|352.43|352.18|351.98|352.68|352.43|352.13|351.93|78
1582816800000|2020-02-27 15:20:00|352.13|352.03|351.93|351.68|352.43|352.18|351.83|351.63|90
1582817100000|2020-02-27 15:25:00|351.88|351.63|351.68|351.43|351.93|351.68|351.58|351.38|66
1582817400000|2020-02-27 15:30:00|351.73|351.48|351.23|351.03|351.73|351.48|351.23|351.03|105
1582817700000|2020-02-27 15:35:00|351.18|351.08|351.93|351.73|352.18|351.93|351.18|350.98|92
1582818000000|2020-02-27 15:40:00|351.88|351.68|351.68|351.43|352.08|351.83|351.48|351.28|42
1582818300000|2020-02-27 15:45:00|351.63|351.38|352.58|352.33|352.58|352.38|351.63|351.38|39
1582818600000|2020-02-27 15:50:00|352.53|352.23|352.33|352.13|352.98|352.73|352.08|351.83|46
1582818900000|2020-02-27 15:55:00|352.38|352.23|353.23|353.03|353.28|353.13|352.13|351.88|60
1582819200000|2020-02-27 16:00:00|353.18|352.98|353.43|353.18|353.73|353.53|353.18|352.88|46
1582819500000|2020-02-27 16:05:00|353.48|353.23|354.13|353.93|354.13|353.93|353.33|353.13|55
1582819800000|2020-02-27 16:10:00|354.08|353.88|353.88|353.63|354.13|353.88|353.48|353.28|48
1582820100000|2020-02-27 16:15:00|353.93|353.68|354.33|354.08|354.33|354.08|353.73|353.48|22
1582820400000|2020-02-27 16:20:00|354.38|354.13|353.73|353.53|354.38|354.13|353.73|353.53|28
1582820700000|2020-02-27 16:25:00|353.68|353.48|353.43|353.18|353.88|353.63|353.38|353.18|53
1582821000000|2020-02-27 16:30:00|353.38|353.13|353.28|353.03|353.73|353.53|353.23|352.98|28
1582821300000|2020-02-27 16:35:00|353.33|353.08|353.03|352.78|353.43|353.18|352.78|352.53|21
1582821600000|2020-02-27 16:40:00|352.98|352.73|352.73|352.58|353.43|353.18|352.73|352.53|43
1582821900000|2020-02-27 16:45:00|352.83|352.53|353.03|352.78|353.28|353.03|352.43|352.13|32
1582822200000|2020-02-27 16:50:00|352.98|352.83|353.28|352.98|353.28|353.08|352.83|352.63|27
1582822500000|2020-02-27 16:55:00|353.23|353.03|353.73|353.43|353.78|353.53|353.03|352.73|13
1582822800000|2020-02-27 17:00:00|353.68|353.38|354.08|353.78|354.13|353.98|353.43|353.18|19
1582823100000|2020-02-27 17:05:00|354.03|353.73|354.28|354.03|354.33|354.18|353.88|353.63|29
1582823400000|2020-02-27 17:10:00|354.33|354.08|354.48|354.28|354.48|354.33|354.08|353.78|90
1582823700000|2020-02-27 17:15:00|354.53|354.33|354.63|354.38|354.63|354.38|354.08|353.88|17
1582824000000|2020-02-27 17:20:00|354.58|354.33|354.03|353.78|354.58|354.33|353.73|353.58|27
1582824300000|2020-02-27 17:25:00|354.08|353.83|354.58|354.33|354.58|354.38|354.08|353.83|20
1582824600000|2020-02-27 17:30:00|354.53|354.28|355.13|354.83|355.23|354.98|354.53|354.23|19
1582824900000|2020-02-27 17:35:00|355.18|354.88|355.63|355.43|355.63|355.48|355.08|354.83|22
1582825200000|2020-02-27 17:40:00|355.58|355.38|355.13|354.88|355.58|355.38|355.13|354.88|8
1582825500000|2020-02-27 17:45:00|355.18|354.83|355.58|355.33|355.58|355.33|355.03|354.83|7
1582825800000|2020-02-27 17:50:00|355.63|355.38|355.38|355.13|355.63|355.38|355.23|354.98|2
1582826100000|2020-02-27 17:55:00|355.33|355.08|354.93|354.73|355.38|355.08|354.88|354.68|39
1582826400000|2020-02-27 18:00:00|354.88|354.68|355.53|355.28|355.58|355.33|354.78|354.53|25
1582826700000|2020-02-27 18:05:00|355.48|355.23|355.43|355.18|355.58|355.28|355.13|354.88|9
1582827000000|2020-02-27 18:10:00|355.48|355.13|355.58|355.33|355.63|355.48|355.43|355.13|4
1582827300000|2020-02-27 18:15:00|355.53|355.38|355.23|354.93|355.53|355.38|354.98|354.73|1
1582827600000|2020-02-27 18:20:00|355.18|354.88|355.08|354.78|355.43|355.13|354.88|354.73|3
1582827900000|2020-02-27 18:25:00|355.03|354.83|354.88|354.73|355.38|355.13|354.88|354.58|58
1582828200000|2020-02-27 18:30:00|354.93|354.78|354.88|354.73|355.33|355.08|354.78|354.58|22
1582828500000|2020-02-27 18:35:00|354.83|354.68|354.63|354.33|354.88|354.73|354.48|354.23|65
1582828800000|2020-02-27 18:40:00|354.68|354.38|353.78|353.48|354.83|354.63|353.33|353.18|47
1582829100000|2020-02-27 18:45:00|353.83|353.53|354.38|354.08|354.53|354.23|353.63|353.38|22
1582829400000|2020-02-27 18:50:00|354.33|354.03|355.03|354.73|355.08|354.78|353.93|353.63|19
1582829700000|2020-02-27 18:55:00|354.88|354.53|353.98|353.68|355.03|354.83|353.73|353.43|39
1582830000000|2020-02-27 19:00:00|353.93|353.58|353.83|353.53|354.18|353.88|353.53|353.28|14
1582830300000|2020-02-27 19:05:00|353.88|353.58|353.48|353.23|353.98|353.73|353.38|353.23|18
1582830600000|2020-02-27 19:10:00|353.43|353.18|354.08|353.83|354.13|353.83|353.28|353.08|9
1582830900000|2020-02-27 19:15:00|354.03|353.88|353.58|353.33|354.48|354.18|353.58|353.33|53
1582831200000|2020-02-27 19:20:00|353.63|353.38|354.53|354.23|354.63|354.33|353.63|353.38|22
1582831500000|2020-02-27 19:25:00|354.48|354.28|354.73|354.48|354.93|354.68|354.38|354.08|24
1582831800000|2020-02-27 19:30:00|354.68|354.43|354.48|354.23|354.68|354.43|354.13|353.93|9
1582832100000|2020-02-27 19:35:00|354.43|354.28|354.48|354.28|354.83|354.63|354.38|354.23|23
1582832400000|2020-02-27 19:40:00|354.43|354.18|354.73|354.53|354.83|354.63|354.33|354.08|35
1582832700000|2020-02-27 19:45:00|354.68|354.48|354.48|354.23|354.68|354.48|354.13|353.88|25
1582833000000|2020-02-27 19:50:00|354.53|354.28|354.18|353.98|354.63|354.38|354.13|353.88|19
1582833300000|2020-02-27 19:55:00|354.13|353.93|353.98|353.73|354.18|353.93|353.78|353.63|31
1582833600000|2020-02-27 20:00:00|353.93|353.78|353.98|353.78|354.03|353.78|353.53|353.28|34
1582833900000|2020-02-27 20:05:00|353.93|353.73|354.68|354.43|354.73|354.53|353.93|353.63|15
1582834200000|2020-02-27 20:10:00|354.73|354.48|354.53|354.23|354.93|354.73|354.53|354.23|17
1582834500000|2020-02-27 20:15:00|354.58|354.28|354.08|353.83|354.68|354.43|354.08|353.83|19
1582834800000|2020-02-27 20:20:00|354.13|353.88|354.18|353.93|354.43|354.13|353.98|353.78|16
1582835100000|2020-02-27 20:25:00|354.23|353.98|353.83|353.58|354.33|354.08|353.83|353.58|24
1582835400000|2020-02-27 20:30:00|353.88|353.63|353.98|353.78|354.03|353.78|353.48|353.33|13
1582835700000|2020-02-27 20:35:00|353.93|353.63|353.13|352.98|353.93|353.63|353.13|352.93|13
1582836000000|2020-02-27 20:40:00|353.18|353.03|353.13|352.78|353.28|353.03|352.98|352.78|38
1582836300000|2020-02-27 20:45:00|353.18|352.83|353.33|352.98|353.53|352.98|353.03|352.78|8
1582836600000|2020-02-27 20:50:00|353.38|352.78|352.53|352.33|353.43|352.78|352.53|352.18|52
1582836900000|2020-02-27 20:55:00|352.48|352.18|352.08|351.78|352.68|352.43|352.03|351.78|91
1582837200000|2020-02-27 21:00:00|352.03|351.83|352.18|351.88|352.58|352.28|352.03|351.78|15
1582837500000|2020-02-27 21:05:00|352.23|351.83|352.03|351.78|352.28|351.98|351.83|351.63|13
1582837800000|2020-02-27 21:10:00|351.98|351.68|349.18|348.58|352.08|351.78|348.98|348.38|40
1582838100000|2020-02-27 21:15:00|349.28|348.68|349.58|348.98|349.78|349.18|349.28|348.68|0
1582838400000|2020-02-27 21:20:00|349.68|349.08|350.18|349.58|350.18|349.58|349.48|348.88|0
1582838700000|2020-02-27 21:25:00|350.28|349.68|350.58|349.98|350.58|349.98|350.18|349.58|0
1582839000000|2020-02-27 21:30:00|350.68|350.08|350.38|349.78|351.18|350.58|350.08|349.48|0
1582839300000|2020-02-27 21:35:00|350.28|349.68|350.38|349.78|350.48|349.88|350.08|349.48|0
1582839600000|2020-02-27 21:40:00|350.48|349.88|350.58|349.98|350.58|349.98|350.38|349.78|0
1582839900000|2020-02-27 21:45:00|350.48|349.88|349.48|348.88|350.58|349.98|349.38|348.78|0
1582840200000|2020-02-27 21:50:00|349.38|348.78|349.08|348.48|349.48|348.88|348.98|348.38|0
1582840500000|2020-02-27 21:55:00|348.98|348.38|348.58|347.98|349.28|348.68|348.28|347.68|0
1582840800000|2020-02-27 22:00:00|348.68|348.08|348.78|348.18|348.78|348.18|348.38|347.78|0
1582841100000|2020-02-27 22:05:00|348.88|348.28|348.88|348.28|348.88|348.28|348.78|348.18|0
1582841400000|2020-02-27 22:10:00|348.78|348.18|348.88|348.28|348.88|348.28|348.68|348.08|0
1582841700000|2020-02-27 22:15:00|348.78|348.18|349.08|348.48|349.08|348.48|348.78|348.18|0
1582842000000|2020-02-27 22:20:00|348.98|348.38|349.48|348.88|349.48|348.88|348.98|348.38|0
1582842300000|2020-02-27 22:25:00|349.58|348.98|349.38|348.78|349.68|349.08|349.38|348.78|0
1582842900000|2020-02-27 22:35:00|349.28|348.68|349.38|348.78|349.38|348.78|349.28|348.68|0
1582843200000|2020-02-27 22:40:00|349.28|348.68|348.98|348.38|349.28|348.68|348.98|348.38|0
1582843500000|2020-02-27 22:45:00|348.88|348.28|348.78|348.18|348.88|348.28|348.78|348.18|0
1582843800000|2020-02-27 22:50:00|348.88|348.28|348.98|348.38|348.98|348.38|348.78|348.18|0
1582844100000|2020-02-27 22:55:00|349.08|348.48|349.08|348.48|349.08|348.48|348.98|348.38|0
1582844400000|2020-02-27 23:00:00|348.98|348.38|349.08|348.48|349.78|349.18|347.68|347.08|0
1582844700000|2020-02-27 23:05:00|349.18|348.58|348.28|347.68|349.98|349.38|348.28|347.68|0
1582845000000|2020-02-27 23:10:00|348.18|347.58|349.48|348.88|349.58|348.98|348.08|347.48|0
1582845300000|2020-02-27 23:15:00|349.58|348.98|349.98|349.38|350.08|349.48|348.78|348.18|0
1582845600000|2020-02-27 23:20:00|350.08|349.48|350.18|349.58|350.28|349.68|349.88|349.28|0
1582845900000|2020-02-27 23:25:00|350.28|349.68|350.88|350.28|351.38|350.78|350.18|349.58|0
1582846200000|2020-02-27 23:30:00|350.78|350.18|350.68|350.08|351.18|350.58|350.58|349.98|0
1582846500000|2020-02-27 23:35:00|350.78|350.18|349.98|349.38|350.98|350.38|349.58|348.98|0
1582846800000|2020-02-27 23:40:00|350.08|349.48|350.88|350.28|350.88|350.28|349.98|349.38|0
1582847100000|2020-02-27 23:45:00|350.98|350.38|350.88|350.28|351.48|350.88|350.78|350.18|0
1582847400000|2020-02-27 23:50:00|350.78|350.18|350.88|350.28|351.08|350.48|350.58|349.98|0
1582847700000|2020-02-27 23:55:00|350.98|350.38|350.98|350.38|351.28|350.68|350.78|350.18|0
1582848000000|2020-02-28 00:00:00|351.08|350.48|350.98|350.38|351.58|350.98|350.88|350.28|0
1582848300000|2020-02-28 00:05:00|351.18|350.58|350.58|349.98|351.58|350.98|350.58|349.98|0
1582848600000|2020-02-28 00:10:00|350.48|349.88|350.78|350.18|350.88|350.28|350.18|349.58|0
1582848900000|2020-02-28 00:15:00|350.98|350.38|349.58|348.98|350.98|350.38|349.18|348.58|0
1582849200000|2020-02-28 00:20:00|349.48|348.88|349.78|349.18|350.08|349.48|349.38|348.78|0
1582849500000|2020-02-28 00:25:00|349.68|349.08|349.88|349.28|349.88|349.28|349.48|348.88|0
1582849800000|2020-02-28 00:30:00|350.33|349.98|348.73|348.48|350.33|349.98|348.08|347.88|814
1582850100000|2020-02-28 00:35:00|348.68|348.53|348.58|348.38|348.93|348.73|348.58|348.38|155
1582850400000|2020-02-28 00:40:00|348.53|348.33|348.13|347.98|348.53|348.38|348.03|347.88|260
1582850700000|2020-02-28 00:45:00|348.18|347.93|348.73|348.53|349.18|349.03|348.08|347.93|377
1582851000000|2020-02-28 00:50:00|348.68|348.48|348.08|347.93|348.73|348.48|348.08|347.88|96
1582851300000|2020-02-28 00:55:00|348.03|347.88|349.13|348.98|349.13|348.98|348.03|347.88|444
1582851600000|2020-02-28 01:00:00|349.28|349.08|350.31|350.06|350.88|350.68|349.28|349.08|1053
1582851900000|2020-02-28 01:05:00|350.36|350.16|350.26|350.06|350.66|350.51|350.06|349.91|736
1582852200000|2020-02-28 01:10:00|350.31|350.11|350.41|350.26|350.61|350.46|350.31|350.11|434
1582852500000|2020-02-28 01:15:00|350.36|350.21|350.91|350.76|351.11|350.96|350.36|350.21|622
1582852800000|2020-02-28 01:20:00|350.86|350.71|350.61|350.41|350.91|350.76|350.46|350.31|822
1582853100000|2020-02-28 01:25:00|350.56|350.46|350.21|350.06|350.71|350.51|350.16|350.01|847
1582853400000|2020-02-28 01:30:00|350.26|350.01|350.51|350.36|350.51|350.36|350.01|349.86|701
1582853700000|2020-02-28 01:35:00|350.46|350.31|350.86|350.66|350.86|350.71|350.36|350.21|640
1582854000000|2020-02-28 01:40:00|350.81|350.71|350.81|350.66|350.86|350.71|350.46|350.31|614
1582854300000|2020-02-28 01:45:00|350.76|350.61|351.06|350.91|351.16|350.96|350.76|350.56|674
1582854600000|2020-02-28 01:50:00|351.01|350.86|350.46|350.31|351.06|350.91|350.46|350.26|784
1582854900000|2020-02-28 01:55:00|350.41|350.26|350.31|350.16|350.66|350.51|350.31|350.11|633
1582855200000|2020-02-28 02:00:00|350.26|350.11|349.76|349.56|350.31|350.16|349.71|349.56|986
1582855500000|2020-02-28 02:05:00|349.71|349.61|349.41|349.26|349.81|349.61|349.41|349.21|582
1582855800000|2020-02-28 02:10:00|349.36|349.21|350.26|350.11|350.26|350.11|349.31|349.16|450
1582856100000|2020-02-28 02:15:00|350.31|350.16|349.96|349.81|350.41|350.26|349.96|349.81|286
1582856400000|2020-02-28 02:20:00|350.01|349.86|349.96|349.81|350.26|350.11|349.86|349.71|407
1582856700000|2020-02-28 02:25:00|349.91|349.76|349.81|349.61|349.96|349.81|349.66|349.46|322
1582857000000|2020-02-28 02:30:00|349.76|349.56|349.46|349.26|349.81|349.66|349.36|349.16|327
1582857300000|2020-02-28 02:35:00|349.41|349.31|349.41|349.26|349.56|349.41|349.16|348.96|520
1582857600000|2020-02-28 02:40:00|349.36|349.21|349.41|349.26|349.41|349.26|349.11|348.96|361
1582857900000|2020-02-28 02:45:00|349.36|349.21|349.31|349.16|349.46|349.31|349.01|348.86|469
1582858200000|2020-02-28 02:50:00|349.26|349.11|349.16|348.96|349.26|349.11|348.86|348.71|470
1582858500000|2020-02-28 02:55:00|349.11|348.91|348.91|348.76|349.16|349.01|348.91|348.71|289
1582858800000|2020-02-28 03:00:00|348.96|348.81|348.81|348.66|349.11|348.96|348.81|348.66|300
1582859100000|2020-02-28 03:05:00|348.86|348.71|348.61|348.46|348.86|348.71|348.46|348.31|352
1582859400000|2020-02-28 03:10:00|348.56|348.41|348.41|348.26|348.76|348.61|348.36|348.21|437
1582859700000|2020-02-28 03:15:00|348.46|348.31|348.61|348.46|348.61|348.46|348.31|348.16|317
1582860000000|2020-02-28 03:20:00|348.56|348.41|348.36|348.16|348.56|348.41|348.31|348.16|379
1582860300000|2020-02-28 03:25:00|348.31|348.11|348.36|348.16|348.56|348.41|348.26|348.11|281
1582860600000|2020-02-28 03:30:00|348.31|348.21|348.26|348.06|348.41|348.26|347.91|347.76|362
1582860900000|2020-02-28 03:35:00|348.31|348.11|348.56|348.41|348.76|348.56|348.06|347.91|462
1582861200000|2020-02-28 03:40:00|348.61|348.46|348.36|348.21|348.61|348.46|348.31|348.16|378
1582861500000|2020-02-28 03:45:00|348.31|348.16|348.51|348.36|348.66|348.46|348.31|348.16|299
1582861800000|2020-02-28 03:50:00|348.46|348.31|348.56|348.36|348.71|348.56|348.36|348.21|511
1582862100000|2020-02-28 03:55:00|348.51|348.31|348.56|348.41|348.61|348.46|348.41|348.26|220
1582862400000|2020-02-28 04:00:00|348.51|348.36|348.11|347.96|348.51|348.36|348.06|347.91|355
1582862700000|2020-02-28 04:05:00|348.16|348.01|347.81|347.66|348.26|348.11|347.56|347.41|262
1582863000000|2020-02-28 04:10:00|347.76|347.61|347.51|347.31|348.11|347.91|347.41|347.26|223
1582863300000|2020-02-28 04:15:00|347.56|347.36|347.51|347.36|347.66|347.51|347.31|347.16|369
1582863600000|2020-02-28 04:20:00|347.56|347.41|347.36|347.21|347.61|347.46|347.31|347.11|166
1582863900000|2020-02-28 04:25:00|347.41|347.26|347.56|347.41|347.66|347.51|347.16|347.01|254
1582864200000|2020-02-28 04:30:00|347.51|347.36|347.56|347.41|347.66|347.46|347.41|347.21|236
1582864500000|2020-02-28 04:35:00|347.61|347.46|347.61|347.46|347.66|347.51|347.41|347.26|232
1582864800000|2020-02-28 04:40:00|347.56|347.36|347.36|347.21|347.61|347.46|347.26|347.11|204
1582865100000|2020-02-28 04:45:00|347.31|347.16|347.56|347.41|347.66|347.51|347.26|347.11|162
1582865400000|2020-02-28 04:50:00|347.51|347.36|347.51|347.36|347.61|347.46|347.51|347.36|214
1582865700000|2020-02-28 04:55:00|347.46|347.31|347.76|347.61|348.01|347.81|347.36|347.21|664
1582866000000|2020-02-28 05:00:00|347.81|347.66|347.46|347.31|347.96|347.76|347.41|347.26|799
1582866300000|2020-02-28 05:05:00|347.41|347.26|347.46|347.26|347.56|347.36|347.21|347.06|415
1582866600000|2020-02-28 05:10:00|347.51|347.31|347.51|347.36|347.81|347.66|347.41|347.26|444
1582866900000|2020-02-28 05:15:00|347.56|347.46|347.51|347.36|347.66|347.51|347.21|347.06|490
1582867200000|2020-02-28 05:20:00|347.56|347.31|347.31|347.11|347.56|347.41|347.26|347.11|352
1582867500000|2020-02-28 05:25:00|347.26|347.06|347.36|347.21|347.46|347.31|347.11|346.91|357
1582867800000|2020-02-28 05:30:00|347.41|347.26|347.16|347.01|347.61|347.41|347.11|346.96|981
1582868100000|2020-02-28 05:35:00|347.21|347.06|346.96|346.81|347.41|347.21|346.91|346.76|586
1582868400000|2020-02-28 05:40:00|347.01|346.76|347.16|346.96|347.16|347.01|346.81|346.66|310
1582868700000|2020-02-28 05:45:00|347.11|347.06|347.01|346.81|347.26|347.11|346.91|346.76|315
1582869000000|2020-02-28 05:50:00|346.96|346.86|347.06|346.91|347.31|347.11|346.96|346.86|193
1582869300000|2020-02-28 05:55:00|347.01|346.86|347.21|347.06|347.21|347.06|346.96|346.81|372
1582869600000|2020-02-28 06:00:00|347.26|347.01|346.86|346.71|347.26|347.06|346.76|346.61|964
1582869900000|2020-02-28 06:05:00|346.81|346.66|346.56|346.36|347.01|346.86|346.51|346.36|537
1582870200000|2020-02-28 06:10:00|346.61|346.41|346.21|346.06|346.71|346.51|346.21|346.06|369
1582870500000|2020-02-28 06:15:00|346.26|346.11|346.36|346.21|346.71|346.51|346.26|346.11|524
1582870800000|2020-02-28 06:20:00|346.31|346.16|346.01|345.81|346.41|346.26|345.96|345.81|464
1582871100000|2020-02-28 06:25:00|345.96|345.86|346.21|346.06|346.21|346.06|345.96|345.81|381
1582871400000|2020-02-28 06:30:00|346.16|346.01|346.11|345.96|346.26|346.11|346.06|345.91|176
1582871700000|2020-02-28 06:35:00|346.06|345.91|345.81|345.61|346.06|345.91|345.71|345.56|341
1582872000000|2020-02-28 06:40:00|345.76|345.56|346.16|345.96|346.16|346.01|345.66|345.51|277
1582872300000|2020-02-28 06:45:00|346.21|346.01|345.81|345.66|346.21|346.06|345.61|345.46|426
1582872600000|2020-02-28 06:50:00|345.86|345.71|345.71|345.56|345.86|345.71|345.71|345.56|284
1582872900000|2020-02-28 06:55:00|345.76|345.51|345.86|345.71|345.91|345.76|345.66|345.51|257
1582873200000|2020-02-28 07:00:00|345.91|345.76|345.96|345.76|346.36|346.16|345.86|345.66|694
1582873500000|2020-02-28 07:05:00|345.91|345.71|345.91|345.76|346.16|345.96|345.81|345.66|451
1582873800000|2020-02-28 07:10:00|345.86|345.71|345.91|345.71|346.06|345.91|345.71|345.56|416
1582874100000|2020-02-28 07:15:00|345.86|345.76|346.36|346.21|346.56|346.41|345.86|345.66|315
1582874400000|2020-02-28 07:20:00|346.31|346.16|346.76|346.56|346.76|346.56|346.21|346.06|443
1582874700000|2020-02-28 07:25:00|346.81|346.61|346.76|346.56|346.81|346.66|346.51|346.36|297
1582875000000|2020-02-28 07:30:00|346.71|346.61|346.86|346.71|347.11|346.91|346.71|346.56|471
1582875300000|2020-02-28 07:35:00|346.91|346.66|346.61|346.46|346.91|346.71|346.46|346.31|555
1582875600000|2020-02-28 07:40:00|346.56|346.41|346.26|346.11|346.61|346.41|346.21|346.06|444
1582875900000|2020-02-28 07:45:00|346.21|346.06|346.36|346.21|346.61|346.46|346.16|346.01|410
1582876200000|2020-02-28 07:50:00|346.31|346.16|345.91|345.71|346.41|346.21|345.81|345.66|771
1582876500000|2020-02-28 07:55:00|345.96|345.76|346.21|346.06|346.31|346.11|345.76|345.61|451
1582876800000|2020-02-28 08:00:00|346.16|346.01|346.61|346.46|346.71|346.56|346.01|345.86|1003
1582877100000|2020-02-28 08:05:00|346.66|346.51|346.96|346.81|346.96|346.81|346.36|346.16|909
1582877400000|2020-02-28 08:10:00|346.91|346.71|346.91|346.71|347.11|346.96|346.51|346.36|940
1582877700000|2020-02-28 08:15:00|346.86|346.66|346.96|346.81|347.26|347.11|346.66|346.51|559
1582878000000|2020-02-28 08:20:00|347.01|346.86|347.06|346.91|347.26|347.06|346.76|346.61|490
1582878300000|2020-02-28 08:25:00|347.11|346.86|347.01|346.86|347.16|347.01|346.81|346.66|665
1582878600000|2020-02-28 08:30:00|347.06|346.91|346.86|346.71|347.21|347.06|346.81|346.66|761
1582878900000|2020-02-28 08:35:00|346.81|346.66|346.76|346.61|347.16|347.01|346.66|346.51|744
1582879200000|2020-02-28 08:40:00|346.71|346.56|346.26|346.06|346.86|346.71|346.11|345.96|948
1582879500000|2020-02-28 08:45:00|346.21|346.01|345.96|345.81|346.21|346.06|345.81|345.66|802
1582879800000|2020-02-28 08:50:00|346.01|345.76|345.76|345.61|346.01|345.81|345.66|345.51|864
1582880100000|2020-02-28 08:55:00|345.71|345.56|345.41|345.26|345.86|345.71|345.41|345.26|1293
1582880400000|2020-02-28 09:00:00|345.46|345.21|345.36|345.16|345.76|345.61|344.81|344.66|2298
1582880700000|2020-02-28 09:05:00|345.26|345.11|344.76|344.56|345.56|345.41|344.76|344.56|861
1582881000000|2020-02-28 09:10:00|344.81|344.66|343.86|343.51|345.06|344.66|343.71|343.51|369
1582881300000|2020-02-28 09:15:00|343.91|343.56|343.71|343.51|344.41|344.11|343.71|343.51|319
1582881600000|2020-02-28 09:20:00|344.41|343.81|343.61|343.01|344.61|344.01|343.61|343.01|0
1582881900000|2020-02-28 09:25:00|343.71|343.11|343.01|342.41|343.71|343.11|343.01|342.41|22
1582882200000|2020-02-28 09:30:00|342.91|342.31|343.41|342.81|343.51|342.91|342.61|342.01|0
1582882500000|2020-02-28 09:35:00|343.31|342.71|343.71|343.11|343.71|343.11|342.91|342.31|0
1582882800000|2020-02-28 09:40:00|343.81|343.21|344.51|343.91|344.81|344.21|343.61|343.01|0
1582883100000|2020-02-28 09:45:00|344.61|344.01|345.21|344.61|345.61|345.01|344.41|343.81|0
1582883400000|2020-02-28 09:50:00|345.11|344.51|343.96|343.71|345.11|344.51|343.81|343.56|29
1582883700000|2020-02-28 09:55:00|343.91|343.66|344.21|343.91|344.41|344.26|343.81|343.61|31
1582884000000|2020-02-28 10:00:00|344.26|343.96|344.11|343.86|344.46|344.26|344.01|343.76|40
1582884300000|2020-02-28 10:05:00|344.21|343.81|343.91|343.66|344.26|344.06|343.86|343.61|23
1582884600000|2020-02-28 10:10:00|343.86|343.61|344.31|344.06|344.36|344.21|343.86|343.56|81
1582884900000|2020-02-28 10:15:00|344.36|344.11|344.76|344.56|344.81|344.61|344.21|344.06|52
1582885200000|2020-02-28 10:20:00|344.71|344.51|345.41|345.16|345.46|345.31|344.71|344.41|68
1582885500000|2020-02-28 10:25:00|345.46|345.21|345.51|345.26|345.66|345.51|345.31|345.11|54
1582885800000|2020-02-28 10:30:00|345.56|345.31|345.01|344.76|345.56|345.36|344.81|344.56|70
1582886100000|2020-02-28 10:35:00|344.96|344.71|345.01|344.76|345.26|345.01|344.96|344.71|6
1582886400000|2020-02-28 10:40:00|344.96|344.71|345.11|344.86|345.11|344.86|344.61|344.41|13
1582886700000|2020-02-28 10:45:00|345.16|344.91|345.11|344.91|345.21|345.01|344.76|344.61|106
1582887000000|2020-02-28 10:50:00|345.06|344.86|345.36|345.16|345.61|345.31|345.06|344.86|35
1582887300000|2020-02-28 10:55:00|345.31|345.11|345.56|345.31|345.56|345.31|345.26|345.11|9
1582887600000|2020-02-28 11:00:00|345.51|345.26|345.51|345.26|345.56|345.41|345.31|345.11|28
1582887900000|2020-02-28 11:05:00|345.46|345.31|345.91|345.61|345.91|345.66|345.41|345.16|78
1582888200000|2020-02-28 11:10:00|345.86|345.66|345.91|345.71|346.11|345.91|345.86|345.66|71
1582888500000|2020-02-28 11:15:00|345.96|345.66|345.56|345.31|345.96|345.76|345.46|345.26|85
1582888800000|2020-02-28 11:20:00|345.51|345.26|345.16|344.91|345.56|345.31|345.06|344.86|80
1582889100000|2020-02-28 11:25:00|345.21|344.96|345.11|344.86|345.41|345.21|344.96|344.71|131
1582889400000|2020-02-28 11:30:00|345.16|344.91|345.31|345.06|345.41|345.21|345.11|344.91|110
1582889700000|2020-02-28 11:35:00|345.26|345.11|345.86|345.61|345.96|345.76|345.26|345.06|77
1582890000000|2020-02-28 11:40:00|345.91|345.66|345.31|345.11|345.96|345.71|345.16|344.91|40
1582890300000|2020-02-28 11:45:00|345.26|345.16|345.26|345.06|345.61|345.36|345.21|345.01|14
1582890600000|2020-02-28 11:50:00|345.21|345.01|345.61|345.36|345.71|345.46|345.16|344.96|11
1582890900000|2020-02-28 11:55:00|345.66|345.41|345.06|344.76|345.66|345.46|344.86|344.61|8
1582891200000|2020-02-28 12:00:00|345.01|344.81|344.96|344.81|345.31|345.06|344.86|344.71|7
1582891500000|2020-02-28 12:05:00|344.91|344.71|345.01|344.81|345.16|344.91|344.66|344.41|62
1582891800000|2020-02-28 12:10:00|345.06|344.76|345.61|345.36|345.61|345.41|344.76|344.51|24
1582892100000|2020-02-28 12:15:00|345.56|345.31|345.96|345.66|345.96|345.66|345.41|345.16|11
1582892400000|2020-02-28 12:20:00|346.01|345.71|346.41|346.21|346.41|346.26|346.01|345.71|26
1582892700000|2020-02-28 12:25:00|346.36|346.16|346.21|345.96|346.36|346.16|345.91|345.66|13
1582893000000|2020-02-28 12:30:00|346.16|346.01|345.71|345.46|346.51|346.31|345.56|345.36|139
1582893300000|2020-02-28 12:35:00|345.76|345.51|346.11|345.86|346.11|345.91|345.41|345.21|38
1582893600000|2020-02-28 12:40:00|346.06|345.81|346.46|346.21|346.46|346.31|346.01|345.76|28
1582893900000|2020-02-28 12:45:00|346.41|346.26|346.76|346.51|346.76|346.56|346.21|346.01|107
1582894200000|2020-02-28 12:50:00|346.71|346.46|346.26|346.01|346.71|346.46|346.16|345.86|12
1582894500000|2020-02-28 12:55:00|346.31|346.06|346.26|345.86|346.36|346.11|345.86|345.66|67
1582894800000|2020-02-28 13:00:00|346.21|345.81|345.61|345.36|346.21|345.86|345.56|345.31|29
1582895100000|2020-02-28 13:05:00|345.56|345.26|345.56|345.31|345.71|345.51|345.21|345.01|27
1582895400000|2020-02-28 13:10:00|345.61|345.26|346.16|345.96|346.16|345.96|345.61|345.26|54
1582895700000|2020-02-28 13:15:00|346.11|346.01|345.56|345.31|346.11|346.01|345.51|345.26|41
1582896000000|2020-02-28 13:20:00|345.61|345.36|345.61|345.41|345.71|345.46|345.31|345.16|35
1582896300000|2020-02-28 13:25:00|345.56|345.36|344.91|344.66|345.56|345.36|344.81|344.56|147
1582896600000|2020-02-28 13:30:00|344.96|344.71|344.96|344.76|345.31|345.06|344.71|344.56|63
1582896900000|2020-02-28 13:35:00|345.01|344.81|344.91|344.66|345.26|345.01|344.81|344.56|58
1582897200000|2020-02-28 13:40:00|344.86|344.71|344.76|344.51|345.01|344.76|344.41|344.21|64
1582897500000|2020-02-28 13:45:00|344.71|344.46|343.91|343.61|344.96|344.71|343.71|343.46|42
1582897800000|2020-02-28 13:50:00|343.86|343.56|344.01|343.76|344.41|344.11|343.51|343.31|67
1582898100000|2020-02-28 13:55:00|343.91|343.81|343.66|343.41|344.21|344.01|343.66|343.36|50
1582898400000|2020-02-28 14:00:00|343.71|343.46|343.91|343.71|344.06|343.86|343.51|343.36|85
1582898700000|2020-02-28 14:05:00|343.86|343.66|343.31|343.11|344.11|343.91|343.26|343.06|103
1582899000000|2020-02-28 14:10:00|343.36|343.16|342.86|342.61|343.51|343.31|342.81|342.56|38
1582899300000|2020-02-28 14:15:00|342.81|342.56|342.21|341.91|342.96|342.71|341.96|341.71|47
1582899600000|2020-02-28 14:20:00|342.16|341.86|342.81|342.61|342.86|342.66|342.11|341.86|37
1582899900000|2020-02-28 14:25:00|342.76|342.66|342.76|342.56|342.76|342.66|342.46|342.21|72
1582900200000|2020-02-28 14:30:00|342.81|342.61|343.46|343.21|343.81|343.61|342.66|342.36|325
1582900500000|2020-02-28 14:35:00|343.51|343.16|343.86|343.61|344.36|344.21|343.51|343.11|146
1582900800000|2020-02-28 14:40:00|343.81|343.56|342.56|342.36|344.01|343.81|342.56|342.36|84
1582901100000|2020-02-28 14:45:00|342.51|342.11|342.51|342.21|343.26|342.86|342.01|341.66|65
1582901400000|2020-02-28 14:50:00|342.46|342.36|341.51|341.16|343.01|342.56|341.46|341.16|171
1582901700000|2020-02-28 14:55:00|341.46|341.11|341.21|340.86|341.61|341.21|340.96|340.71|222
1582902000000|2020-02-28 15:00:00|341.16|340.91|340.81|340.61|341.46|341.16|340.71|340.56|138
1582902300000|2020-02-28 15:05:00|340.76|340.66|341.91|341.61|342.31|342.06|340.76|340.66|62
1582902600000|2020-02-28 15:10:00|341.86|341.51|341.56|341.31|342.01|341.71|341.21|340.91|71
1582902900000|2020-02-28 15:15:00|341.51|341.26|342.51|342.21|342.86|342.71|341.41|341.11|99
1582903200000|2020-02-28 15:20:00|342.56|342.26|342.01|341.76|342.71|342.41|341.91|341.66|90
1582903500000|2020-02-28 15:25:00|342.06|341.81|341.21|341.01|342.61|342.36|341.16|340.91|111
1582903800000|2020-02-28 15:30:00|341.26|340.96|342.41|342.16|342.51|342.26|341.16|340.96|87
1582904100000|2020-02-28 15:35:00|342.56|342.31|342.01|341.81|342.86|342.71|341.96|341.76|125
1582904400000|2020-02-28 15:40:00|341.96|341.86|341.96|341.71|342.36|342.21|341.76|341.51|105
1582904700000|2020-02-28 15:45:00|342.06|341.76|342.01|341.76|342.51|342.26|341.66|341.46|75
1582905000000|2020-02-28 15:50:00|342.16|341.81|343.21|342.96|343.41|343.26|342.06|341.76|116
1582905300000|2020-02-28 15:55:00|343.16|343.01|342.51|342.26|343.21|343.01|342.31|342.01|199
1582905600000|2020-02-28 16:00:00|342.46|342.21|342.41|342.11|342.61|342.36|341.66|341.41|139
1582905900000|2020-02-28 16:05:00|342.36|342.06|341.71|341.51|342.36|342.06|341.56|341.31|48
1582906200000|2020-02-28 16:10:00|341.76|341.56|342.61|342.36|342.81|342.51|341.76|341.56|70
1582906500000|2020-02-28 16:15:00|342.66|342.31|343.36|343.06|343.36|343.06|342.61|342.31|109
1582906800000|2020-02-28 16:20:00|343.31|343.11|343.56|343.31|343.76|343.51|343.26|342.86|189
1582907100000|2020-02-28 16:25:00|343.51|343.26|343.96|343.71|343.96|343.71|343.11|342.86|82
1582907400000|2020-02-28 16:30:00|344.01|343.76|344.31|344.06|344.46|344.31|343.76|343.51|63
1582907700000|2020-02-28 16:35:00|344.36|344.11|345.06|344.76|345.06|344.76|344.11|343.91|91
1582908000000|2020-02-28 16:40:00|345.01|344.71|346.11|345.91|346.46|346.31|344.96|344.61|163
1582908300000|2020-02-28 16:45:00|346.16|345.81|345.01|344.71|346.16|345.81|344.76|344.56|74
1582908600000|2020-02-28 16:50:00|345.06|344.76|344.61|344.41|345.11|344.91|344.31|344.11|63
1582908900000|2020-02-28 16:55:00|344.56|344.31|344.66|344.41|344.96|344.66|344.11|343.91|93
1582909200000|2020-02-28 17:00:00|344.61|344.36|344.16|343.96|344.66|344.41|343.71|343.56|42
1582909500000|2020-02-28 17:05:00|344.26|344.01|344.36|344.06|344.66|344.51|344.06|343.91|91
1582909800000|2020-02-28 17:10:00|344.46|344.11|344.31|344.06|344.61|344.36|344.26|344.01|22
1582910100000|2020-02-28 17:15:00|344.26|343.96|344.46|344.21|344.61|344.36|343.81|343.61|52
1582910400000|2020-02-28 17:20:00|344.51|344.26|344.31|344.06|345.01|344.76|344.31|344.06|47
1582910700000|2020-02-28 17:25:00|344.26|344.01|345.11|344.86|345.11|344.96|344.11|343.86|49
1582911000000|2020-02-28 17:30:00|345.16|344.91|345.26|344.96|345.56|345.41|345.06|344.81|67
1582911300000|2020-02-28 17:35:00|345.21|344.91|345.06|344.81|345.41|345.21|344.76|344.46|48
1582911600000|2020-02-28 17:40:00|345.11|344.86|344.91|344.61|345.41|345.21|344.81|344.51|15
1582911900000|2020-02-28 17:45:00|344.96|344.66|344.71|344.36|344.96|344.66|344.21|343.96|7
1582912200000|2020-02-28 17:50:00|344.66|344.41|345.31|345.01|345.31|345.06|344.31|344.16|30
1582912500000|2020-02-28 17:55:00|345.16|345.06|345.71|345.41|346.11|345.81|345.16|344.86|47
1582912800000|2020-02-28 18:00:00|345.66|345.36|345.16|344.91|346.26|346.06|345.16|344.86|64
1582913100000|2020-02-28 18:05:00|345.21|344.96|345.61|345.36|345.91|345.71|345.21|344.91|23
1582913400000|2020-02-28 18:10:00|345.51|345.31|344.51|344.21|345.51|345.31|344.46|344.21|21
1582913700000|2020-02-28 18:15:00|344.46|344.16|345.26|344.91|345.71|345.46|344.26|344.01|15
1582914000000|2020-02-28 18:20:00|345.21|344.86|345.11|344.76|345.31|345.01|344.66|344.41|15
1582914300000|2020-02-28 18:25:00|345.21|344.81|344.86|344.56|345.46|345.16|344.86|344.56|8
1582914600000|2020-02-28 18:30:00|344.81|344.51|343.91|343.61|344.81|344.51|343.76|343.56|46
1582914900000|2020-02-28 18:35:00|343.86|343.56|343.91|343.61|344.26|344.01|343.61|343.41|47
1582915200000|2020-02-28 18:40:00|343.86|343.51|343.31|343.06|343.91|343.51|343.16|342.96|42
1582915500000|2020-02-28 18:45:00|343.26|343.01|343.91|343.61|343.91|343.66|342.91|342.71|41
1582915800000|2020-02-28 18:50:00|343.86|343.56|343.61|343.31|343.86|343.61|343.31|343.01|10
1582916100000|2020-02-28 18:55:00|343.56|343.26|343.86|343.56|343.86|343.61|343.31|343.06|17
1582916400000|2020-02-28 19:00:00|343.81|343.61|343.01|342.86|343.81|343.61|343.01|342.86|27
1582916700000|2020-02-28 19:05:00|343.06|342.81|342.96|342.71|343.31|343.01|342.76|342.56|11
1582917000000|2020-02-28 19:10:00|342.91|342.76|343.66|343.41|343.91|343.61|342.91|342.76|16
1582917300000|2020-02-28 19:15:00|343.56|343.36|344.26|343.96|344.36|344.06|343.41|343.16|23
1582917600000|2020-02-28 19:20:00|344.21|343.91|344.31|343.96|345.01|344.66|343.81|343.56|10
1582917900000|2020-02-28 19:25:00|344.46|344.01|344.61|344.31|344.66|344.41|343.96|343.66|28
1582918200000|2020-02-28 19:30:00|344.71|344.36|346.01|345.66|346.16|345.81|344.61|344.31|181
1582918500000|2020-02-28 19:35:00|345.76|345.61|345.51|345.21|346.26|345.91|345.11|344.91|25
1582918800000|2020-02-28 19:40:00|345.56|345.26|347.36|347.06|347.36|347.16|345.46|345.26|70
1582919100000|2020-02-28 19:45:00|347.31|347.01|346.71|346.36|347.51|347.36|346.26|345.96|29
1582919400000|2020-02-28 19:50:00|346.76|346.41|346.46|346.16|347.06|346.76|346.11|345.81|19
1582919700000|2020-02-28 19:55:00|346.41|346.26|346.06|345.81|346.41|346.26|345.61|345.41|39
1582920000000|2020-02-28 20:00:00|346.11|345.76|345.01|344.81|346.36|346.06|345.01|344.81|26
1582920300000|2020-02-28 20:05:00|344.96|344.76|345.26|345.01|345.56|345.26|344.56|344.41|41
1582920600000|2020-02-28 20:10:00|345.21|344.96|345.61|345.31|345.86|345.56|344.96|344.71|23
1582920900000|2020-02-28 20:15:00|345.56|345.21|346.76|346.51|346.91|346.61|345.51|345.21|17
1582921200000|2020-02-28 20:20:00|346.81|346.46|345.96|345.66|346.91|346.61|345.81|345.56|29
1582921500000|2020-02-28 20:25:00|346.01|345.71|345.46|345.16|346.31|346.06|345.46|345.16|35
1582921800000|2020-02-28 20:30:00|345.41|345.11|346.46|345.96|346.51|346.21|345.21|345.01|37
1582922100000|2020-02-28 20:35:00|346.41|346.01|346.26|346.01|346.41|346.16|346.16|345.91|15
1582922400000|2020-02-28 20:40:00|346.31|346.06|346.11|345.16|346.46|346.21|345.66|345.01|27
1582922700000|2020-02-28 20:45:00|346.06|345.21|346.96|346.11|347.11|346.66|346.06|344.96|11
1582923000000|2020-02-28 20:50:00|346.91|346.16|347.01|346.56|347.11|346.56|346.31|345.66|2
1582923300000|2020-02-28 20:55:00|347.06|346.61|348.71|348.46|348.71|348.51|347.06|346.61|110
1582923600000|2020-02-28 21:00:00|348.81|348.51|349.11|348.96|349.36|349.16|348.71|348.26|117
1582923900000|2020-02-28 21:05:00|349.06|348.81|349.21|348.66|349.41|349.21|348.96|348.51|108
1582924200000|2020-02-28 21:10:00|349.16|348.71|351.01|350.41|351.21|350.61|348.56|347.56|15
1582924500000|2020-02-28 21:15:00|350.91|350.31|350.91|350.31|350.91|350.31|350.71|350.11|0
1582924800000|2020-02-28 21:20:00|350.81|350.21|350.91|350.31|350.91|350.31|350.81|350.21|0
1582925100000|2020-02-28 21:25:00|351.01|350.41|351.01|350.41|351.11|350.51|350.91|350.31|0
1582925400000|2020-02-28 21:30:00|351.31|350.71|352.81|352.21|352.81|352.21|351.21|350.61|0
1582925700000|2020-02-28 21:35:00|352.71|352.11|352.71|352.11|353.51|352.91|352.41|351.81|0
1582926000000|2020-02-28 21:40:00|352.61|352.01|353.21|352.61|353.41|352.81|352.51|351.91|0
1582926300000|2020-02-28 21:45:00|353.31|352.71|353.21|352.61|353.31|352.71|352.81|352.21|0
1582926600000|2020-02-28 21:50:00|353.11|352.51|353.11|352.51|353.61|353.01|352.91|352.31|0
1582926900000|2020-02-28 21:55:00|353.21|352.61|352.81|352.21|353.21|352.61|352.61|352.01|0
1583103600000|2020-03-01 23:00:00|342.91|341.31|343.81|342.21|344.31|342.71|342.61|341.01|0
1583103900000|2020-03-01 23:05:00|343.91|342.31|344.91|343.31|344.91|343.31|343.31|341.71|0
1583104200000|2020-03-01 23:10:00|344.81|343.21|344.91|343.31|345.21|343.61|344.11|342.51|0
1583104500000|2020-03-01 23:15:00|345.01|343.41|345.51|343.91|346.41|344.81|344.81|343.21|0
1583104800000|2020-03-01 23:20:00|345.61|344.01|345.21|343.61|345.71|344.11|345.11|343.51|0
1583105100000|2020-03-01 23:25:00|345.11|343.51|345.41|343.81|345.71|344.11|345.01|343.41|0
1583105400000|2020-03-01 23:30:00|345.31|343.71|344.61|343.01|345.61|344.01|344.51|342.91|0
1583105700000|2020-03-01 23:35:00|344.51|342.91|345.01|343.41|345.31|343.71|344.11|342.51|0
1583106000000|2020-03-01 23:40:00|345.11|343.51|345.41|343.81|345.51|343.91|345.01|343.41|0
1583106300000|2020-03-01 23:45:00|345.31|343.71|344.21|342.61|345.51|343.91|344.11|342.51|0
1583106600000|2020-03-01 23:50:00|344.11|342.51|344.21|343.61|344.31|343.71|343.61|342.41|0
1583106900000|2020-03-01 23:55:00|344.31|343.71|344.21|343.61|344.51|343.91|344.01|343.41|0
1583107200000|2020-03-02 00:00:00|344.41|343.81|345.41|344.81|345.51|344.91|344.11|343.51|0
1583107500000|2020-03-02 00:05:00|345.51|344.91|345.61|345.01|345.71|345.11|345.21|344.61|0
1583107800000|2020-03-02 00:10:00|345.51|344.91|345.11|344.51|345.61|345.01|344.81|344.21|0
1583108100000|2020-03-02 00:15:00|345.01|344.41|347.51|346.91|347.71|347.11|344.81|344.21|0
1583108400000|2020-03-02 00:20:00|347.41|346.81|347.41|346.81|347.71|347.11|347.21|346.61|0
1583108700000|2020-03-02 00:25:00|347.31|346.71|345.01|344.41|347.31|346.71|345.01|344.41|0
1583109000000|2020-03-02 00:30:00|344.56|344.36|342.81|342.66|344.56|344.36|342.81|342.66|682
1583109300000|2020-03-02 00:35:00|342.86|342.71|343.06|342.91|343.41|343.21|342.46|342.26|474
1583109600000|2020-03-02 00:40:00|343.11|342.86|343.07|342.92|343.27|343.02|342.37|342.22|488
1583109900000|2020-03-02 00:45:00|343.12|342.97|343.22|342.97|343.32|343.17|342.67|342.47|823
1583110200000|2020-03-02 00:50:00|343.12|343.02|344.07|343.87|344.22|344.07|343.02|342.87|481
1583110500000|2020-03-02 00:55:00|344.02|343.92|343.52|343.37|344.42|344.27|343.17|342.97|288
1583110800000|2020-03-02 01:00:00|343.47|343.32|343.52|343.37|344.07|343.87|343.37|343.17|660
1583111100000|2020-03-02 01:05:00|343.57|343.42|344.17|343.97|344.17|343.97|343.37|343.22|401
1583111400000|2020-03-02 01:10:00|344.22|344.02|344.62|344.47|344.67|344.52|344.22|344.02|461
1583111700000|2020-03-02 01:15:00|344.67|344.52|344.37|344.22|344.87|344.67|344.17|344.02|411
1583112000000|2020-03-02 01:20:00|344.42|344.27|345.07|344.92|345.07|344.92|344.17|343.97|626
1583112300000|2020-03-02 01:25:00|345.12|344.87|345.62|345.42|345.67|345.52|345.07|344.87|739
1583112600000|2020-03-02 01:30:00|345.57|345.47|346.27|346.12|346.42|346.27|345.57|345.37|1179
1583112900000|2020-03-02 01:35:00|346.32|346.17|346.22|346.02|346.52|346.37|345.77|345.62|1154
1583113200000|2020-03-02 01:40:00|346.27|346.07|346.07|345.92|346.57|346.42|346.02|345.82|924
1583113500000|2020-03-02 01:45:00|346.12|346.02|345.32|345.17|346.32|346.17|345.32|345.17|857
1583113800000|2020-03-02 01:50:00|345.27|345.12|345.22|345.07|345.72|345.57|345.12|344.97|617
1583114100000|2020-03-02 01:55:00|345.27|345.02|344.77|344.62|345.27|345.07|344.72|344.57|617
1583114400000|2020-03-02 02:00:00|344.72|344.57|344.97|344.82|345.27|345.12|344.52|344.37|580
1583114700000|2020-03-02 02:05:00|345.02|344.87|345.17|345.02|345.37|345.22|345.02|344.87|381
1583115000000|2020-03-02 02:10:00|345.22|345.07|345.77|345.62|345.87|345.67|345.07|344.92|408
1583115300000|2020-03-02 02:15:00|345.72|345.57|346.22|346.02|346.27|346.12|345.67|345.52|378
1583115600000|2020-03-02 02:20:00|346.17|345.97|346.37|346.22|346.47|346.32|345.97|345.82|480
1583115900000|2020-03-02 02:25:00|346.42|346.27|346.37|346.22|346.62|346.47|346.12|345.97|362
1583116200000|2020-03-02 02:30:00|346.32|346.17|346.72|346.57|346.77|346.62|346.17|345.97|407
1583116500000|2020-03-02 02:35:00|346.67|346.52|346.97|346.82|347.32|347.17|346.62|346.47|497
1583116800000|2020-03-02 02:40:00|347.02|346.77|347.17|347.02|347.27|347.12|346.97|346.77|452
1583117100000|2020-03-02 02:45:00|347.22|347.07|347.72|347.52|347.72|347.57|347.22|347.07|349
1583117400000|2020-03-02 02:50:00|347.77|347.57|348.07|347.92|348.12|347.97|347.47|347.32|383
1583117700000|2020-03-02 02:55:00|348.12|347.87|348.17|347.97|348.27|348.07|347.92|347.77|310
1583118000000|2020-03-02 03:00:00|348.22|348.02|348.12|347.92|348.42|348.27|347.92|347.72|316
1583118300000|2020-03-02 03:05:00|348.07|347.97|347.82|347.62|348.27|348.12|347.82|347.62|261
1583118600000|2020-03-02 03:10:00|347.77|347.67|347.57|347.42|347.97|347.77|347.52|347.37|223
1583118900000|2020-03-02 03:15:00|347.52|347.37|347.57|347.42|347.67|347.52|347.27|347.12|308
1583119200000|2020-03-02 03:20:00|347.52|347.37|348.12|347.92|348.17|347.97|347.52|347.37|216
1583119500000|2020-03-02 03:25:00|348.17|347.97|348.27|348.12|348.32|348.17|348.02|347.82|202
1583119800000|2020-03-02 03:30:00|348.32|348.07|348.07|347.87|348.32|348.17|347.82|347.67|124
1583120100000|2020-03-02 03:35:00|348.12|347.92|348.22|348.07|348.42|348.27|347.97|347.82|167
1583120400000|2020-03-02 03:40:00|348.27|348.12|347.97|347.82|348.42|348.22|347.92|347.72|177
1583120700000|2020-03-02 03:45:00|348.02|347.87|347.47|347.32|348.12|347.97|347.47|347.27|272
1583121000000|2020-03-02 03:50:00|347.52|347.37|347.67|347.52|347.97|347.82|347.52|347.37|186
1583121300000|2020-03-02 03:55:00|347.72|347.57|347.82|347.67|347.92|347.77|347.67|347.47|215
1583121600000|2020-03-02 04:00:00|347.77|347.62|346.92|346.77|347.77|347.62|346.77|346.62|338
1583121900000|2020-03-02 04:05:00|346.87|346.72|347.27|347.12|347.47|347.32|346.87|346.72|199
1583122200000|2020-03-02 04:10:00|347.22|347.07|347.42|347.22|347.62|347.47|347.12|346.97|168
1583122500000|2020-03-02 04:15:00|347.37|347.27|347.67|347.52|347.72|347.57|347.32|347.12|111
1583122800000|2020-03-02 04:20:00|347.62|347.47|347.82|347.67|348.12|347.97|347.57|347.42|146
1583123100000|2020-03-02 04:25:00|347.77|347.62|347.52|347.37|347.92|347.77|347.37|347.17|117
1583123400000|2020-03-02 04:30:00|347.57|347.42|347.42|347.27|347.62|347.47|347.22|347.07|104
1583123700000|2020-03-02 04:35:00|347.37|347.22|346.92|346.72|347.47|347.32|346.92|346.72|159
1583124000000|2020-03-02 04:40:00|346.87|346.77|346.82|346.62|347.12|346.97|346.77|346.62|180
1583124300000|2020-03-02 04:45:00|346.87|346.67|347.27|347.07|347.27|347.07|346.82|346.62|134
1583124600000|2020-03-02 04:50:00|347.22|347.12|347.67|347.47|347.67|347.52|347.22|347.07|350
1583124900000|2020-03-02 04:55:00|347.62|347.42|347.92|347.72|348.07|347.92|347.62|347.42|287
1583125200000|2020-03-02 05:00:00|347.87|347.77|347.92|347.72|348.07|347.92|347.77|347.62|166
1583125500000|2020-03-02 05:05:00|347.87|347.67|347.62|347.42|347.92|347.72|347.47|347.27|258
1583125800000|2020-03-02 05:10:00|347.57|347.47|347.32|347.17|347.62|347.47|347.32|347.17|153
1583126100000|2020-03-02 05:15:00|347.37|347.22|347.27|347.07|347.42|347.22|347.12|346.97|184
1583126400000|2020-03-02 05:20:00|347.22|347.02|347.32|347.17|347.37|347.22|347.17|347.02|246
1583126700000|2020-03-02 05:25:00|347.27|347.12|347.52|347.37|347.62|347.47|347.27|347.07|189
1583127000000|2020-03-02 05:30:00|347.57|347.32|347.82|347.62|347.82|347.67|347.32|347.17|238
1583127300000|2020-03-02 05:35:00|347.87|347.67|347.77|347.62|347.92|347.77|347.62|347.47|256
1583127600000|2020-03-02 05:40:00|347.82|347.67|347.72|347.57|347.97|347.77|347.57|347.42|224
1583127900000|2020-03-02 05:45:00|347.77|347.47|347.87|347.67|347.97|347.82|347.62|347.47|288
1583128200000|2020-03-02 05:50:00|347.82|347.72|347.92|347.77|348.12|347.92|347.77|347.62|234
1583128500000|2020-03-02 05:55:00|347.97|347.72|347.97|347.77|348.07|347.92|347.87|347.72|232
1583128800000|2020-03-02 06:00:00|347.92|347.72|347.72|347.52|347.92|347.77|347.57|347.37|247
1583129100000|2020-03-02 06:05:00|347.77|347.57|347.67|347.52|348.02|347.87|347.62|347.47|348
1583129400000|2020-03-02 06:10:00|347.72|347.57|347.82|347.62|347.87|347.67|347.67|347.47|237
1583129700000|2020-03-02 06:15:00|347.77|347.57|348.07|347.92|348.07|347.92|347.72|347.57|202
1583130000000|2020-03-02 06:20:00|348.12|347.97|348.07|347.92|348.17|347.97|347.97|347.77|173
1583130300000|2020-03-02 06:25:00|348.02|347.87|348.02|347.87|348.17|347.97|347.97|347.82|124
1583130600000|2020-03-02 06:30:00|347.97|347.82|347.82|347.67|348.02|347.87|347.77|347.62|99
1583130900000|2020-03-02 06:35:00|347.77|347.62|347.82|347.67|347.92|347.77|347.67|347.52|217
1583131200000|2020-03-02 06:40:00|347.87|347.72|347.77|347.57|347.97|347.82|347.67|347.52|99
1583131500000|2020-03-02 06:45:00|347.82|347.62|347.72|347.57|347.82|347.67|347.67|347.52|143
1583131800000|2020-03-02 06:50:00|347.67|347.52|347.42|347.27|347.92|347.72|347.42|347.27|164
1583132100000|2020-03-02 06:55:00|347.47|347.32|347.57|347.42|347.72|347.57|347.47|347.32|168
1583132400000|2020-03-02 07:00:00|347.62|347.47|347.92|347.77|348.02|347.82|347.42|347.27|403
1583132700000|2020-03-02 07:05:00|347.87|347.72|347.67|347.52|347.92|347.77|347.52|347.37|346
1583133000000|2020-03-02 07:10:00|347.72|347.57|347.27|347.07|347.87|347.72|347.22|347.07|205
1583133300000|2020-03-02 07:15:00|347.32|347.12|347.02|346.87|347.32|347.12|346.92|346.72|160
1583133600000|2020-03-02 07:20:00|347.07|346.92|347.17|346.97|347.37|347.22|347.02|346.87|323
1583133900000|2020-03-02 07:25:00|347.22|347.02|347.12|346.97|347.47|347.32|347.12|346.92|253
1583134200000|2020-03-02 07:30:00|347.17|347.02|347.17|347.02|347.32|347.17|346.97|346.82|270
1583134500000|2020-03-02 07:35:00|347.22|347.07|347.27|347.12|347.37|347.22|347.02|346.82|279
1583134800000|2020-03-02 07:40:00|347.32|347.17|347.27|347.12|347.42|347.27|347.22|347.07|143
1583135100000|2020-03-02 07:45:00|347.32|347.22|347.72|347.52|347.82|347.62|347.32|347.22|476
1583135400000|2020-03-02 07:50:00|347.67|347.47|347.62|347.42|347.82|347.67|347.47|347.32|522
1583135700000|2020-03-02 07:55:00|347.67|347.47|347.62|347.47|347.67|347.47|347.42|347.22|288
1583136000000|2020-03-02 08:00:00|347.57|347.42|347.52|347.37|347.57|347.42|347.07|346.92|439
1583136300000|2020-03-02 08:05:00|347.57|347.42|347.92|347.77|347.97|347.82|347.42|347.27|354
1583136600000|2020-03-02 08:10:00|347.87|347.72|347.97|347.82|348.22|348.02|347.87|347.72|312
1583136900000|2020-03-02 08:15:00|348.02|347.77|348.12|347.92|348.12|347.97|347.72|347.57|249
1583137200000|2020-03-02 08:20:00|348.07|347.87|347.77|347.62|348.52|348.37|347.77|347.62|332
1583137500000|2020-03-02 08:25:00|347.82|347.67|347.67|347.52|348.02|347.87|347.62|347.47|309
1583137800000|2020-03-02 08:30:00|347.72|347.47|348.07|347.87|348.07|347.92|347.57|347.37|292
1583138100000|2020-03-02 08:35:00|347.97|347.92|348.07|347.92|348.27|348.12|347.87|347.67|280
1583138400000|2020-03-02 08:40:00|348.12|347.97|347.52|347.37|348.12|347.97|347.42|347.22|748
1583138700000|2020-03-02 08:45:00|347.47|347.27|347.12|346.97|347.57|347.42|347.07|346.92|527
1583139000000|2020-03-02 08:50:00|347.07|346.92|346.92|346.77|347.22|347.02|346.92|346.77|640
1583139300000|2020-03-02 08:55:00|346.87|346.72|347.12|346.97|347.17|347.02|346.87|346.72|645
1583139600000|2020-03-02 09:00:00|347.17|346.92|346.62|346.42|347.22|347.07|346.32|346.17|1125
1583139900000|2020-03-02 09:05:00|346.67|346.52|346.17|345.87|346.97|346.82|346.02|345.87|643
1583140200000|2020-03-02 09:10:00|346.27|345.92|346.12|345.77|346.42|346.27|345.72|345.57|251
1583140500000|2020-03-02 09:15:00|346.17|346.02|345.77|345.57|346.22|346.07|345.62|345.42|302
1583140800000|2020-03-02 09:20:00|345.97|345.37|346.87|346.27|346.97|346.37|345.97|345.37|0
1583141100000|2020-03-02 09:25:00|346.77|346.17|346.37|345.77|346.87|346.27|346.07|345.47|53
1583141400000|2020-03-02 09:30:00|346.27|345.67|345.07|344.47|346.57|345.97|345.07|344.47|0
1583141700000|2020-03-02 09:35:00|344.97|344.37|344.67|344.07|345.17|344.57|344.57|343.97|0
1583142000000|2020-03-02 09:40:00|344.77|344.17|343.47|342.87|344.87|344.27|343.37|342.77|0
1583142300000|2020-03-02 09:45:00|343.37|342.77|344.07|343.47|344.17|343.57|343.27|342.67|0
1583142600000|2020-03-02 09:50:00|344.77|344.32|343.97|343.72|344.77|344.52|343.87|343.67|129
1583142900000|2020-03-02 09:55:00|344.02|343.77|344.47|344.22|344.47|344.22|343.87|343.72|12
1583143200000|2020-03-02 10:00:00|344.42|344.17|344.12|343.87|344.47|344.22|344.07|343.82|42
1583143500000|2020-03-02 10:05:00|344.07|343.92|344.07|343.82|344.42|344.17|344.02|343.82|28
1583143800000|2020-03-02 10:10:00|344.02|343.77|343.82|343.57|344.02|343.77|343.62|343.42|20
1583144100000|2020-03-02 10:15:00|343.77|343.52|344.22|343.97|344.47|344.27|343.77|343.52|10
1583144400000|2020-03-02 10:20:00|344.17|343.92|343.72|343.42|344.22|343.92|343.72|343.42|12
1583144700000|2020-03-02 10:25:00|343.77|343.47|344.32|344.07|344.37|344.17|343.67|343.47|12
1583145000000|2020-03-02 10:30:00|344.27|344.02|344.32|344.07|344.67|344.47|344.02|343.87|55
1583145300000|2020-03-02 10:35:00|344.27|344.02|344.37|344.17|344.37|344.17|344.12|343.87|9
1583145600000|2020-03-02 10:40:00|344.42|344.12|344.12|343.82|344.42|344.22|343.92|343.67|25
1583145900000|2020-03-02 10:45:00|344.07|343.77|343.97|343.72|344.37|344.12|343.92|343.72|2
1583146200000|2020-03-02 10:50:00|344.02|343.77|344.07|343.82|344.07|343.87|343.72|343.52|12
1583146500000|2020-03-02 10:55:00|344.02|343.77|343.62|343.42|344.17|343.87|343.62|343.42|38
1583146800000|2020-03-02 11:00:00|343.57|343.37|343.22|342.97|343.87|343.67|343.12|342.92|39
1583147100000|2020-03-02 11:05:00|343.17|343.02|343.37|343.12|343.67|343.47|343.12|342.92|51
1583147400000|2020-03-02 11:10:00|343.42|343.17|342.72|342.52|343.42|343.17|342.72|342.47|40
1583147700000|2020-03-02 11:15:00|342.67|342.47|343.52|343.27|343.52|343.27|342.67|342.47|23
1583148000000|2020-03-02 11:20:00|343.67|343.32|343.17|342.92|343.67|343.42|342.92|342.72|21
1583148300000|2020-03-02 11:25:00|343.12|342.87|342.67|342.47|343.22|342.97|342.67|342.47|41
1583148600000|2020-03-02 11:30:00|342.72|342.52|342.52|342.27|342.92|342.67|342.42|342.27|33
1583148900000|2020-03-02 11:35:00|342.47|342.32|342.52|342.27|342.67|342.47|342.32|342.17|81
1583149200000|2020-03-02 11:40:00|342.47|342.17|342.22|341.97|342.67|342.47|341.97|341.82|78
1583149500000|2020-03-02 11:45:00|342.17|342.02|342.52|342.32|342.72|342.52|342.12|341.92|28
1583149800000|2020-03-02 11:50:00|342.57|342.37|342.02|341.82|342.62|342.37|341.82|341.62|26
1583150100000|2020-03-02 11:55:00|341.97|341.87|341.52|341.27|342.22|341.97|341.17|340.97|99
1583150400000|2020-03-02 12:00:00|341.47|341.22|342.17|341.87|342.52|342.22|341.42|341.22|25
1583150700000|2020-03-02 12:05:00|342.22|341.92|342.87|342.52|342.87|342.62|341.92|341.72|19
1583151000000|2020-03-02 12:10:00|342.82|342.47|342.57|342.27|342.82|342.47|342.32|342.02|54
1583151300000|2020-03-02 12:15:00|342.52|342.32|342.42|342.22|342.87|342.62|342.42|342.22|22
1583151600000|2020-03-02 12:20:00|342.47|342.12|342.67|342.42|343.07|342.77|342.37|342.12|48
1583151900000|2020-03-02 12:25:00|342.72|342.47|343.37|343.12|343.37|343.12|342.62|342.37|22
1583152200000|2020-03-02 12:30:00|343.32|343.07|342.77|342.47|343.42|343.17|342.72|342.42|20
1583152500000|2020-03-02 12:35:00|342.82|342.52|342.72|342.42|343.22|343.02|342.72|342.42|10
1583152800000|2020-03-02 12:40:00|342.77|342.47|342.87|342.62|343.22|342.97|342.67|342.42|5
1583153100000|2020-03-02 12:45:00|342.82|342.57|342.97|342.67|343.22|343.07|342.77|342.47|20
1583153400000|2020-03-02 12:50:00|342.92|342.62|342.82|342.57|343.02|342.87|342.72|342.47|7
1583153700000|2020-03-02 12:55:00|342.87|342.62|343.87|343.62|344.12|343.92|342.87|342.62|44
1583154000000|2020-03-02 13:00:00|343.92|343.42|343.57|343.32|343.92|343.52|343.37|343.12|15
1583154300000|2020-03-02 13:05:00|343.62|343.37|343.42|343.17|343.72|343.57|343.37|343.17|10
1583154600000|2020-03-02 13:10:00|343.47|343.22|343.82|343.57|343.82|343.57|343.22|342.97|10
1583154900000|2020-03-02 13:15:00|343.77|343.62|343.72|343.42|344.02|343.87|343.62|343.37|8
1583155200000|2020-03-02 13:20:00|343.77|343.47|342.77|342.47|343.77|343.47|342.47|342.22|39
1583155500000|2020-03-02 13:25:00|342.72|342.37|342.87|342.57|342.87|342.62|342.37|342.12|27
1583155800000|2020-03-02 13:30:00|342.82|342.52|342.77|342.57|342.87|342.62|342.32|342.07|10
1583156100000|2020-03-02 13:35:00|342.82|342.62|342.82|342.57|343.07|342.82|342.67|342.37|41
1583156400000|2020-03-02 13:40:00|342.77|342.52|342.52|342.22|343.17|342.92|342.42|342.22|32
1583156700000|2020-03-02 13:45:00|342.57|342.27|343.07|342.87|343.07|342.87|342.42|342.22|24
1583157000000|2020-03-02 13:50:00|343.12|342.92|343.42|343.12|343.72|343.47|343.02|342.82|47
1583157300000|2020-03-02 13:55:00|343.37|343.17|344.32|344.02|344.37|344.17|343.37|343.17|78
1583157600000|2020-03-02 14:00:00|344.42|344.07|344.27|344.07|344.87|344.67|344.12|343.92|117
1583157900000|2020-03-02 14:05:00|344.17|344.12|343.87|343.62|344.37|344.17|343.67|343.52|106
1583158200000|2020-03-02 14:10:00|343.82|343.67|344.17|343.87|344.22|344.07|343.62|343.37|24
1583158500000|2020-03-02 14:15:00|344.12|343.82|344.02|343.72|344.17|343.87|343.67|343.52|36
1583158800000|2020-03-02 14:20:00|344.07|343.77|344.32|344.12|344.32|344.12|343.97|343.77|15
1583159100000|2020-03-02 14:25:00|344.37|344.17|344.62|344.32|344.67|344.47|344.32|344.07|46
1583159400000|2020-03-02 14:30:00|344.57|344.37|344.47|344.12|345.27|345.02|344.17|343.92|124
1583159700000|2020-03-02 14:35:00|344.42|344.27|343.87|343.62|344.52|344.27|343.87|343.62|82
1583160000000|2020-03-02 14:40:00|343.82|343.67|344.62|344.32|344.92|344.62|343.82|343.67|56
1583160300000|2020-03-02 14:45:00|344.57|344.27|344.77|344.47|345.42|345.27|344.52|344.27|65
1583160600000|2020-03-02 14:50:00|344.72|344.42|344.87|344.62|345.02|344.87|344.22|343.97|78
1583160900000|2020-03-02 14:55:00|344.82|344.57|344.32|343.97|344.92|344.67|344.02|343.67|50
1583161200000|2020-03-02 15:00:00|344.27|343.92|344.37|344.12|344.62|344.32|343.82|343.57|99
1583161500000|2020-03-02 15:05:00|344.32|344.17|343.67|343.37|344.32|344.17|343.42|343.22|83
1583161800000|2020-03-02 15:10:00|343.72|343.42|345.12|344.87|345.12|344.87|343.72|343.42|84
1583162100000|2020-03-02 15:15:00|345.07|344.97|344.22|343.92|345.07|344.97|343.92|343.72|100
1583162400000|2020-03-02 15:20:00|344.17|343.97|343.72|343.47|344.17|343.97|343.47|343.22|89
1583162700000|2020-03-02 15:25:00|343.87|343.52|344.17|343.92|344.32|344.17|343.67|343.47|76
1583163000000|2020-03-02 15:30:00|344.22|343.97|344.02|343.72|344.42|344.17|343.42|343.12|32
1583163300000|2020-03-02 15:35:00|343.97|343.82|344.97|344.72|345.17|344.87|343.97|343.82|80
1583163600000|2020-03-02 15:40:00|345.07|344.77|345.27|345.07|345.42|345.22|344.67|344.42|82
1583163900000|2020-03-02 15:45:00|345.32|345.02|345.57|345.37|345.57|345.37|345.02|344.77|102
1583164200000|2020-03-02 15:50:00|345.52|345.42|345.42|345.07|345.87|345.72|345.32|345.07|91
1583164500000|2020-03-02 15:55:00|345.47|345.12|344.87|344.62|345.62|345.37|344.82|344.62|39
1583164800000|2020-03-02 16:00:00|344.82|344.67|344.97|344.72|345.22|344.92|344.77|344.52|13
1583165100000|2020-03-02 16:05:00|344.92|344.67|344.52|344.22|345.12|344.87|344.12|343.87|22
1583165400000|2020-03-02 16:10:00|344.57|344.27|346.12|345.77|346.12|345.82|344.52|344.17|47
1583165700000|2020-03-02 16:15:00|346.07|345.82|345.82|345.52|346.37|346.22|345.72|345.47|42
1583166000000|2020-03-02 16:20:00|345.87|345.57|346.02|345.72|346.37|346.12|345.87|345.57|34
1583166300000|2020-03-02 16:25:00|346.07|345.77|346.17|345.92|346.47|346.27|345.92|345.67|31
1583166600000|2020-03-02 16:30:00|346.22|345.87|345.77|345.52|346.47|346.27|345.52|345.32|22
1583166900000|2020-03-02 16:35:00|345.82|345.57|346.62|346.37|346.72|346.52|345.57|345.32|38
1583167200000|2020-03-02 16:40:00|346.57|346.32|346.47|346.17|346.57|346.32|345.82|345.52|15
1583167500000|2020-03-02 16:45:00|346.42|346.22|346.37|346.12|346.47|346.22|346.02|345.77|18
1583167800000|2020-03-02 16:50:00|346.32|346.17|346.72|346.52|346.77|346.62|346.27|346.02|45
1583168100000|2020-03-02 16:55:00|346.77|346.57|346.72|346.52|346.92|346.77|346.62|346.37|74
1583168400000|2020-03-02 17:00:00|346.77|346.57|346.82|346.52|346.92|346.72|346.77|346.47|31
1583168700000|2020-03-02 17:05:00|346.77|346.57|346.62|346.42|346.92|346.77|346.62|346.32|30
1583169000000|2020-03-02 17:10:00|346.67|346.47|346.47|346.22|346.77|346.52|346.22|345.97|11
1583169300000|2020-03-02 17:15:00|346.52|346.27|346.32|346.02|346.52|346.27|345.87|345.62|48
1583169600000|2020-03-02 17:20:00|346.27|345.97|345.97|345.72|346.42|346.12|345.72|345.47|22
1583169900000|2020-03-02 17:25:00|346.02|345.67|346.52|346.32|346.57|346.32|345.97|345.67|10
1583170200000|2020-03-02 17:30:00|346.47|346.27|346.32|346.07|346.72|346.47|346.32|345.97|18
1583170500000|2020-03-02 17:35:00|346.37|346.12|346.72|346.42|346.77|346.62|346.37|346.12|18
1583170800000|2020-03-02 17:40:00|346.77|346.47|346.52|346.27|346.82|346.67|346.27|345.97|11
1583171100000|2020-03-02 17:45:00|346.57|346.32|346.77|346.52|346.82|346.62|346.57|346.32|44
1583171400000|2020-03-02 17:50:00|346.82|346.57|347.07|346.82|347.17|346.92|346.67|346.42|21
1583171700000|2020-03-02 17:55:00|347.12|346.87|347.02|346.72|347.17|346.92|346.77|346.47|3
1583172000000|2020-03-02 18:00:00|347.07|346.77|347.02|346.72|347.17|346.92|346.77|346.47|5
1583172300000|2020-03-02 18:05:00|346.97|346.67|346.57|346.32|346.97|346.67|346.37|346.17|13
1583172600000|2020-03-02 18:10:00|346.62|346.37|346.67|346.37|346.77|346.52|346.42|346.17|1
1583172900000|2020-03-02 18:15:00|346.72|346.42|346.07|345.77|346.72|346.47|345.97|345.77|17
1583173200000|2020-03-02 18:20:00|346.12|345.82|346.02|345.82|346.32|346.07|345.87|345.62|9
1583173500000|2020-03-02 18:25:00|345.97|345.77|345.87|345.62|346.07|345.87|345.42|345.22|11
1583173800000|2020-03-02 18:30:00|345.92|345.67|346.07|345.77|346.07|345.82|345.57|345.37|9
1583174100000|2020-03-02 18:35:00|346.02|345.72|346.72|346.47|346.72|346.52|345.97|345.67|13
1583174400000|2020-03-02 18:40:00|346.67|346.42|346.82|346.52|346.82|346.57|346.42|346.17|4
1583174700000|2020-03-02 18:45:00|346.87|346.57|346.52|346.27|346.97|346.72|346.27|346.07|18
1583175000000|2020-03-02 18:50:00|346.47|346.22|346.07|345.82|346.67|346.47|345.62|345.32|19
1583175300000|2020-03-02 18:55:00|346.12|345.87|346.57|346.32|346.57|346.42|346.02|345.82|26
1583175600000|2020-03-02 19:00:00|346.62|346.27|346.67|346.37|346.87|346.67|346.47|346.12|9
1583175900000|2020-03-02 19:05:00|346.62|346.42|346.97|346.77|346.97|346.82|346.42|346.12|5
1583176200000|2020-03-02 19:10:00|346.92|346.82|346.97|346.72|346.97|346.82|346.72|346.42|3
1583176500000|2020-03-02 19:15:00|346.92|346.67|346.42|346.17|346.97|346.72|346.42|346.17|7
1583176800000|2020-03-02 19:20:00|346.47|346.22|345.97|345.67|346.52|346.32|345.92|345.67|26
1583177100000|2020-03-02 19:25:00|345.92|345.62|345.67|345.42|346.22|346.02|345.67|345.42|29
1583177400000|2020-03-02 19:30:00|345.72|345.47|345.42|345.17|345.97|345.67|345.42|345.17|10
1583177700000|2020-03-02 19:35:00|345.37|345.27|344.87|344.67|345.57|345.27|344.82|344.67|23
1583178000000|2020-03-02 19:40:00|344.82|344.62|344.72|344.47|345.07|344.82|344.37|344.12|60
1583178300000|2020-03-02 19:45:00|344.67|344.42|345.17|344.87|345.37|345.07|344.42|344.22|26
1583178600000|2020-03-02 19:50:00|345.12|344.82|345.47|345.22|345.47|345.27|344.82|344.52|9
1583178900000|2020-03-02 19:55:00|345.42|345.17|344.62|344.37|345.57|345.32|344.37|344.12|24
1583179200000|2020-03-02 20:00:00|344.67|344.42|345.27|345.02|345.37|345.17|344.57|344.37|17
1583179500000|2020-03-02 20:05:00|345.22|344.97|345.47|345.17|345.67|345.47|345.22|344.92|20
1583179800000|2020-03-02 20:10:00|345.42|345.22|345.37|345.07|345.57|345.37|345.17|344.92|62
1583180100000|2020-03-02 20:15:00|345.32|345.02|345.22|344.97|345.72|345.47|345.17|344.92|21
1583180400000|2020-03-02 20:20:00|345.17|344.92|346.07|345.82|346.07|345.82|345.07|344.87|23
1583180700000|2020-03-02 20:25:00|346.02|345.72|345.87|345.67|346.12|345.82|345.77|345.57|48
1583181000000|2020-03-02 20:30:00|345.82|345.72|346.22|346.02|346.32|346.07|345.77|345.52|18
1583181300000|2020-03-02 20:35:00|346.27|345.97|346.47|346.27|346.67|346.47|346.22|345.97|38
1583181600000|2020-03-02 20:40:00|346.42|346.22|346.12|345.67|346.57|346.32|345.82|345.62|88
1583181900000|2020-03-02 20:45:00|346.17|345.72|346.87|346.47|346.97|346.67|346.07|345.67|43
1583182200000|2020-03-02 20:50:00|346.92|346.52|347.07|346.92|347.07|346.92|346.57|346.32|67
1583182500000|2020-03-02 20:55:00|347.02|346.87|347.17|346.92|347.17|346.92|346.92|346.72|47
1583182800000|2020-03-02 21:00:00|347.12|346.87|347.12|346.87|347.17|346.97|346.97|346.72|27
1583183100000|2020-03-02 21:05:00|347.17|346.92|347.02|346.82|347.17|346.97|346.97|346.72|21
1583183400000|2020-03-02 21:10:00|346.97|346.87|344.97|344.37|347.12|346.92|344.87|344.27|17
1583183700000|2020-03-02 21:15:00|345.07|344.47|345.37|344.77|345.77|345.17|345.07|344.47|0
1583184000000|2020-03-02 21:20:00|345.27|344.67|345.47|344.87|345.57|344.97|345.27|344.67|0
1583184300000|2020-03-02 21:25:00|345.57|344.97|345.57|344.97|345.67|345.07|345.47|344.87|0
1583184600000|2020-03-02 21:30:00|345.67|345.07|347.27|346.67|347.37|346.77|345.37|344.77|0
1583184900000|2020-03-02 21:35:00|347.17|346.57|346.47|345.87|347.17|346.57|346.37|345.77|0
1583185200000|2020-03-02 21:40:00|346.37|345.77|346.57|345.97|346.97|346.37|346.37|345.77|0
1583185500000|2020-03-02 21:45:00|346.67|346.07|347.07|346.47|347.07|346.47|346.57|345.97|0
1583185800000|2020-03-02 21:50:00|346.97|346.37|346.17|345.57|347.07|346.47|345.77|345.17|0
1583186100000|2020-03-02 21:55:00|346.07|345.47|346.37|345.77|346.47|345.87|345.87|345.27|0
1583186400000|2020-03-02 22:00:00|346.47|345.87|346.37|345.77|346.57|345.97|346.37|345.77|0
1583186700000|2020-03-02 22:05:00|346.47|345.87|346.47|345.87|346.47|345.87|346.27|345.67|0
1583187000000|2020-03-02 22:10:00|346.57|345.97|346.77|346.17|346.77|346.17|346.57|345.97|0
1583187300000|2020-03-02 22:15:00|346.87|346.27|346.87|346.27|346.97|346.37|346.77|346.17|0
1583187600000|2020-03-02 22:20:00|346.97|346.37|347.27|346.67|347.27|346.67|346.87|346.27|0
1583187900000|2020-03-02 22:25:00|347.17|346.57|347.17|346.57|347.27|346.67|347.07|346.47|0
1583188200000|2020-03-02 22:30:00|347.07|346.47|347.37|346.77|347.37|346.77|347.07|346.47|0
1583188500000|2020-03-02 22:35:00|347.47|346.87|347.47|346.87|347.47|346.87|347.37|346.77|0
1583188800000|2020-03-02 22:40:00|347.57|346.97|347.57|346.97|347.57|346.97|347.57|346.97|0
1583189100000|2020-03-02 22:45:00|347.47|346.87|347.67|347.07|347.67|347.07|347.47|346.87|0
1583189400000|2020-03-02 22:50:00|347.77|347.17|347.97|347.37|347.97|347.37|347.67|347.07|0
1583189700000|2020-03-02 22:55:00|347.87|347.27|347.87|347.27|347.97|347.37|347.67|347.07|0
1583190000000|2020-03-02 23:00:00|347.77|347.17|347.87|347.27|348.47|347.87|347.47|346.87|0
1583190300000|2020-03-02 23:05:00|347.77|347.17|347.97|347.37|348.27|347.67|347.47|346.87|0
1583190600000|2020-03-02 23:10:00|348.07|347.47|347.87|347.27|348.27|347.67|347.87|347.27|0
1583190900000|2020-03-02 23:15:00|347.77|347.17|347.77|347.17|348.17|347.57|347.67|347.07|0
1583191200000|2020-03-02 23:20:00|347.67|347.07|347.47|346.87|347.77|347.17|347.17|346.57|0
1583191500000|2020-03-02 23:25:00|347.57|346.97|347.57|346.97|347.77|347.17|347.27|346.67|0
1583191800000|2020-03-02 23:30:00|347.47|346.87|347.27|346.67|347.57|346.97|347.07|346.47|0
1583192100000|2020-03-02 23:35:00|347.37|346.77|346.87|346.27|347.37|346.77|346.87|346.27|0
1583192400000|2020-03-02 23:40:00|346.97|346.37|347.17|346.57|347.27|346.67|346.87|346.27|0
1583192700000|2020-03-02 23:45:00|347.27|346.67|347.57|346.97|347.67|347.07|347.17|346.57|0
1583193000000|2020-03-02 23:50:00|347.67|347.07|348.47|347.87|348.57|347.97|347.67|347.07|0
1583193300000|2020-03-02 23:55:00|348.37|347.77|348.67|348.07|348.77|348.17|348.07|347.47|0
1583193600000|2020-03-03 00:00:00|348.77|348.17|349.67|349.07|349.77|349.17|348.67|348.07|0
1583193900000|2020-03-03 00:05:00|349.57|348.97|349.37|348.77|349.87|349.27|349.07|348.47|0
1583194200000|2020-03-03 00:10:00|349.47|348.87|348.87|348.27|349.47|348.87|348.67|348.07|0
1583194500000|2020-03-03 00:15:00|348.77|348.17|348.77|348.17|349.07|348.47|348.57|347.97|0
1583194800000|2020-03-03 00:20:00|348.67|348.07|349.08|348.48|349.08|348.48|348.67|348.07|0
1583195100000|2020-03-03 00:25:00|349.18|348.58|349.68|349.08|349.98|349.38|349.08|348.48|0
1583195400000|2020-03-03 00:30:00|349.53|348.83|348.18|347.98|349.53|349.08|347.38|347.18|629
1583195700000|2020-03-03 00:35:00|348.13|347.83|347.53|347.33|348.28|348.08|347.23|347.08|599
1583196000000|2020-03-03 00:40:00|347.63|347.43|346.83|346.63|347.63|347.48|346.63|346.43|647
1583196300000|2020-03-03 00:45:00|346.88|346.68|346.98|346.78|347.83|347.63|346.53|346.38|537
1583196600000|2020-03-03 00:50:00|347.03|346.88|347.33|347.13|347.63|347.48|347.03|346.88|507
1583196900000|2020-03-03 00:55:00|347.38|347.23|348.98|348.83|349.23|349.03|347.38|347.23|541
1583197200000|2020-03-03 01:00:00|349.03|348.88|350.03|349.88|350.28|350.13|348.98|348.83|1062
1583197500000|2020-03-03 01:05:00|349.98|349.83|349.93|349.78|350.13|349.93|349.58|349.43|509
1583197800000|2020-03-03 01:10:00|349.88|349.73|349.68|349.48|350.08|349.93|349.58|349.43|439
1583198100000|2020-03-03 01:15:00|349.63|349.53|348.83|348.63|349.73|349.58|348.83|348.63|649
1583198400000|2020-03-03 01:20:00|348.78|348.68|348.83|348.63|349.03|348.88|348.33|348.18|518
1583198700000|2020-03-03 01:25:00|348.78|348.68|349.53|349.38|349.63|349.43|348.78|348.63|315
1583199000000|2020-03-03 01:30:00|349.63|349.43|349.28|349.08|349.73|349.53|349.03|348.83|416
1583199300000|2020-03-03 01:35:00|349.33|349.13|349.53|349.33|349.68|349.53|349.08|348.93|386
1583199600000|2020-03-03 01:40:00|349.48|349.28|349.28|349.13|349.58|349.43|349.08|348.93|601
1583199900000|2020-03-03 01:45:00|349.23|349.08|348.98|348.83|349.28|349.13|348.98|348.83|404
1583200200000|2020-03-03 01:50:00|349.03|348.88|349.33|349.18|349.58|349.43|348.93|348.78|432
1583200500000|2020-03-03 01:55:00|349.28|349.13|349.28|349.13|349.38|349.23|349.13|348.98|194
1583200800000|2020-03-03 02:00:00|349.33|349.18|349.63|349.48|349.68|349.53|349.28|349.13|288
1583201100000|2020-03-03 02:05:00|349.68|349.53|349.68|349.53|350.08|349.93|349.68|349.53|301
1583201400000|2020-03-03 02:10:00|349.63|349.48|349.48|349.28|349.68|349.53|349.23|349.08|376
1583201700000|2020-03-03 02:15:00|349.53|349.33|349.53|349.38|349.78|349.63|349.53|349.28|196
1583202000000|2020-03-03 02:20:00|349.48|349.33|349.33|349.18|349.53|349.38|349.23|349.08|320
1583202300000|2020-03-03 02:25:00|349.28|349.13|349.68|349.53|349.73|349.58|349.23|349.08|245
1583202600000|2020-03-03 02:30:00|349.73|349.58|349.73|349.58|350.08|349.93|349.63|349.48|263
1583202900000|2020-03-03 02:35:00|349.68|349.53|349.83|349.68|349.98|349.83|349.53|349.33|223
1583203200000|2020-03-03 02:40:00|349.78|349.63|350.18|350.03|350.18|350.03|349.58|349.43|314
1583203500000|2020-03-03 02:45:00|350.23|350.08|350.53|350.38|350.53|350.38|349.93|349.73|323
1583203800000|2020-03-03 02:50:00|350.58|350.33|350.08|349.88|350.58|350.38|349.98|349.83|282
1583204100000|2020-03-03 02:55:00|350.03|349.93|349.88|349.73|350.08|349.93|349.68|349.53|270
1583204400000|2020-03-03 03:00:00|349.83|349.68|350.23|350.08|350.28|350.13|349.78|349.63|296
1583204700000|2020-03-03 03:05:00|350.28|350.13|350.48|350.33|350.68|350.53|350.23|350.03|279
1583205000000|2020-03-03 03:10:00|350.43|350.28|350.48|350.33|350.48|350.33|350.18|350.03|231
1583205300000|2020-03-03 03:15:00|350.53|350.38|350.08|349.93|350.53|350.38|349.93|349.78|166
1583205600000|2020-03-03 03:20:00|350.03|349.88|350.43|350.23|350.63|350.48|349.98|349.83|192
1583205900000|2020-03-03 03:25:00|350.38|350.28|350.58|350.43|350.68|350.53|350.18|349.98|164
1583206200000|2020-03-03 03:30:00|350.63|350.48|350.68|350.53|350.88|350.73|350.53|350.38|276
1583206500000|2020-03-03 03:35:00|350.73|350.58|350.38|350.23|350.73|350.58|350.38|350.23|166
1583206800000|2020-03-03 03:40:00|350.43|350.28|350.63|350.43|350.68|350.53|350.38|350.23|105
1583207100000|2020-03-03 03:45:00|350.68|350.48|350.63|350.48|350.68|350.53|350.33|350.18|187
1583207400000|2020-03-03 03:50:00|350.68|350.53|350.53|350.38|350.73|350.58|350.53|350.38|114
1583207700000|2020-03-03 03:55:00|350.58|350.43|350.18|350.03|350.63|350.43|350.08|349.93|137
1583208000000|2020-03-03 04:00:00|350.13|349.98|349.63|349.48|350.13|349.98|349.58|349.43|205
1583208300000|2020-03-03 04:05:00|349.58|349.43|349.68|349.53|349.83|349.63|349.48|349.33|172
1583208600000|2020-03-03 04:10:00|349.63|349.48|350.13|349.98|350.28|350.13|349.63|349.48|130
1583208900000|2020-03-03 04:15:00|350.18|350.03|349.78|349.63|350.28|350.13|349.73|349.58|109
1583209200000|2020-03-03 04:20:00|349.73|349.58|348.98|348.83|349.78|349.58|348.88|348.73|359
1583209500000|2020-03-03 04:25:00|348.93|348.78|348.63|348.48|349.03|348.83|348.63|348.43|306
1583209800000|2020-03-03 04:30:00|348.68|348.53|348.53|348.38|348.83|348.68|348.28|348.13|319
1583210100000|2020-03-03 04:35:00|348.48|348.33|349.38|349.23|349.43|349.28|348.48|348.33|198
1583210400000|2020-03-03 04:40:00|349.33|349.18|348.83|348.63|349.58|349.43|348.83|348.63|186
1583210700000|2020-03-03 04:45:00|348.78|348.73|349.23|349.08|349.28|349.08|348.78|348.68|108
1583211000000|2020-03-03 04:50:00|349.28|349.13|349.28|349.13|349.53|349.33|349.18|349.03|217
1583211300000|2020-03-03 04:55:00|349.33|349.08|349.58|349.43|350.03|349.88|349.33|349.08|379
1583211600000|2020-03-03 05:00:00|349.63|349.48|349.53|349.33|349.83|349.68|349.43|349.28|519
1583211900000|2020-03-03 05:05:00|349.48|349.28|348.93|348.73|349.48|349.33|348.78|348.58|489
1583212200000|2020-03-03 05:10:00|348.98|348.78|349.33|349.18|349.48|349.28|348.93|348.73|315
1583212500000|2020-03-03 05:15:00|349.28|349.13|348.68|348.53|349.38|349.23|348.68|348.53|358
1583212800000|2020-03-03 05:20:00|348.73|348.58|348.48|348.33|348.73|348.58|348.33|348.18|450
1583213100000|2020-03-03 05:25:00|348.53|348.38|348.28|348.13|348.58|348.43|348.23|348.08|463
1583213400000|2020-03-03 05:30:00|348.23|348.08|348.28|348.08|348.48|348.33|348.03|347.83|319
1583213700000|2020-03-03 05:35:00|348.33|348.13|348.68|348.53|348.78|348.63|348.23|348.03|273
1583214000000|2020-03-03 05:40:00|348.63|348.48|348.68|348.48|348.78|348.63|348.58|348.43|235
1583214300000|2020-03-03 05:45:00|348.63|348.53|348.48|348.33|348.73|348.53|348.33|348.18|273
1583214600000|2020-03-03 05:50:00|348.43|348.28|348.53|348.38|348.63|348.48|348.28|348.08|228
1583214900000|2020-03-03 05:55:00|348.58|348.43|348.33|348.18|348.58|348.43|348.33|348.18|274
1583215200000|2020-03-03 06:00:00|348.28|348.13|347.73|347.58|348.28|348.13|347.68|347.53|488
1583215500000|2020-03-03 06:05:00|347.78|347.63|347.58|347.43|347.93|347.78|347.53|347.38|248
1583215800000|2020-03-03 06:10:00|347.63|347.38|347.53|347.38|347.68|347.53|347.38|347.23|264
1583216100000|2020-03-03 06:15:00|347.58|347.33|347.28|347.13|347.58|347.43|347.23|347.08|231
1583216400000|2020-03-03 06:20:00|347.33|347.18|347.58|347.43|347.73|347.53|347.28|347.13|187
1583216700000|2020-03-03 06:25:00|347.48|347.33|347.38|347.18|347.58|347.43|347.28|347.13|410
1583217000000|2020-03-03 06:30:00|347.43|347.23|347.28|347.13|347.48|347.33|347.28|347.13|155
1583217300000|2020-03-03 06:35:00|347.23|347.08|347.43|347.28|347.53|347.38|347.13|346.98|211
1583217600000|2020-03-03 06:40:00|347.48|347.33|347.88|347.73|347.93|347.78|347.38|347.23|303
1583217900000|2020-03-03 06:45:00|347.93|347.78|348.03|347.83|348.28|348.13|347.93|347.78|284
1583218200000|2020-03-03 06:50:00|348.08|347.88|347.88|347.73|348.08|347.93|347.88|347.73|219
1583218500000|2020-03-03 06:55:00|347.78|347.63|348.33|348.18|348.43|348.28|347.68|347.53|350
1583218800000|2020-03-03 07:00:00|348.28|348.13|348.63|348.48|348.68|348.48|348.18|348.03|389
1583219100000|2020-03-03 07:05:00|348.68|348.53|348.23|348.08|348.68|348.53|348.08|347.93|515
1583219400000|2020-03-03 07:10:00|348.28|348.13|348.23|348.08|348.53|348.38|348.18|348.03|420
1583219700000|2020-03-03 07:15:00|348.18|348.03|348.18|348.03|348.33|348.18|348.08|347.93|409
1583220000000|2020-03-03 07:20:00|348.23|348.08|347.93|347.78|348.23|348.08|347.88|347.73|368
1583220300000|2020-03-03 07:25:00|347.88|347.73|347.93|347.78|348.08|347.93|347.78|347.63|431
1583220600000|2020-03-03 07:30:00|347.98|347.83|347.68|347.53|347.98|347.83|347.63|347.48|402
1583220900000|2020-03-03 07:35:00|347.73|347.48|347.68|347.53|347.73|347.58|347.53|347.33|300
1583221200000|2020-03-03 07:40:00|347.73|347.58|347.93|347.78|348.08|347.93|347.73|347.53|346
1583221500000|2020-03-03 07:45:00|347.98|347.73|347.53|347.38|347.98|347.83|347.53|347.38|324
1583221800000|2020-03-03 07:50:00|347.58|347.43|347.93|347.78|347.93|347.78|347.58|347.43|261
1583222100000|2020-03-03 07:55:00|347.98|347.73|348.13|347.93|348.13|347.93|347.88|347.73|380
1583222400000|2020-03-03 08:00:00|348.08|347.98|347.78|347.58|348.18|348.03|347.58|347.43|647
1583222700000|2020-03-03 08:05:00|347.73|347.53|347.38|347.18|347.78|347.53|347.23|347.08|685
1583223000000|2020-03-03 08:10:00|347.33|347.23|347.98|347.83|347.98|347.83|347.23|347.08|577
1583223300000|2020-03-03 08:15:00|347.93|347.78|348.38|348.23|348.68|348.53|347.88|347.68|480
1583223600000|2020-03-03 08:20:00|348.43|348.28|348.53|348.33|348.53|348.38|348.18|348.03|447
1583223900000|2020-03-03 08:25:00|348.48|348.28|348.63|348.48|348.78|348.63|348.38|348.23|397
1583224200000|2020-03-03 08:30:00|348.68|348.53|348.53|348.38|348.78|348.63|348.48|348.33|541
1583224500000|2020-03-03 08:35:00|348.48|348.33|348.63|348.48|348.73|348.58|348.48|348.33|443
1583224800000|2020-03-03 08:40:00|348.68|348.43|348.73|348.58|348.83|348.68|348.63|348.43|499
1583225100000|2020-03-03 08:45:00|348.78|348.63|348.83|348.68|348.93|348.78|348.68|348.53|407
1583225400000|2020-03-03 08:50:00|348.73|348.63|348.13|347.93|348.78|348.68|348.13|347.93|439
1583225700000|2020-03-03 08:55:00|348.08|347.88|347.78|347.58|348.13|347.98|347.73|347.58|563
1583226000000|2020-03-03 09:00:00|347.73|347.48|347.53|347.33|348.03|347.88|347.48|347.33|992
1583226300000|2020-03-03 09:05:00|347.48|347.38|348.08|347.88|348.08|347.93|347.48|347.38|330
1583226600000|2020-03-03 09:10:00|348.03|347.93|348.33|348.08|348.33|348.18|347.98|347.73|107
1583226900000|2020-03-03 09:15:00|348.43|348.13|348.23|347.98|348.63|348.38|348.13|347.98|127
1583227200000|2020-03-03 09:20:00|348.58|348.08|348.18|347.58|348.78|348.18|348.08|347.48|0
1583227500000|2020-03-03 09:25:00|348.28|347.68|348.28|347.68|348.28|347.68|348.08|347.48|11
1583227800000|2020-03-03 09:30:00|348.18|347.58|348.58|347.98|348.78|348.18|348.08|347.48|0
1583228100000|2020-03-03 09:35:00|348.48|347.88|348.48|347.88|348.68|348.08|348.28|347.68|0
1583228400000|2020-03-03 09:40:00|348.38|347.78|348.78|348.18|348.88|348.28|348.28|347.68|0
1583228700000|2020-03-03 09:45:00|348.68|348.08|349.08|348.48|349.08|348.48|348.58|347.98|0
1583229000000|2020-03-03 09:50:00|348.68|348.53|348.48|348.28|348.88|348.63|348.38|348.18|16
1583229300000|2020-03-03 09:55:00|348.53|348.33|348.73|348.43|348.73|348.53|348.23|347.93|21
1583229600000|2020-03-03 10:00:00|348.83|348.38|348.88|348.68|348.98|348.83|348.68|348.33|46
1583229900000|2020-03-03 10:05:00|348.83|348.63|348.63|348.43|348.98|348.78|348.43|348.23|39
1583230200000|2020-03-03 10:10:00|348.58|348.48|348.58|348.33|348.73|348.53|348.38|348.23|41
1583230500000|2020-03-03 10:15:00|348.63|348.38|348.88|348.63|348.93|348.73|348.53|348.33|11
1583230800000|2020-03-03 10:20:00|348.83|348.58|348.83|348.58|348.98|348.78|348.63|348.38|10
1583231100000|2020-03-03 10:25:00|348.88|348.63|348.78|348.53|348.88|348.68|348.63|348.38|3
1583231400000|2020-03-03 10:30:00|348.73|348.48|348.73|348.48|348.93|348.73|348.58|348.33|19
1583231700000|2020-03-03 10:35:00|348.68|348.43|348.78|348.53|348.78|348.58|348.48|348.23|1
1583232000000|2020-03-03 10:40:00|348.73|348.58|348.58|348.43|348.88|348.63|348.48|348.33|5
1583232300000|2020-03-03 10:45:00|348.53|348.38|348.73|348.48|348.83|348.63|348.53|348.38|7
1583232600000|2020-03-03 10:50:00|348.68|348.53|348.98|348.73|348.98|348.78|348.63|348.48|9
1583232900000|2020-03-03 10:55:00|348.93|348.78|348.98|348.73|348.98|348.83|348.73|348.48|6
1583233200000|2020-03-03 11:00:00|348.93|348.68|348.58|348.33|348.93|348.68|348.48|348.33|15
1583233500000|2020-03-03 11:05:00|348.63|348.38|348.23|347.98|348.68|348.43|347.88|347.68|13
1583233800000|2020-03-03 11:10:00|348.18|347.93|348.28|347.98|348.28|348.03|347.78|347.63|16
1583234100000|2020-03-03 11:15:00|348.23|347.93|348.38|348.13|348.38|348.13|348.03|347.88|7
1583234400000|2020-03-03 11:20:00|348.33|348.08|348.23|347.98|348.53|348.38|348.18|347.98|11
1583234700000|2020-03-03 11:25:00|348.18|347.93|348.13|347.88|348.28|348.08|347.83|347.63|26
1583235000000|2020-03-03 11:30:00|348.23|347.93|348.33|348.08|348.53|348.33|348.18|347.93|20
1583235300000|2020-03-03 11:35:00|348.28|348.13|348.08|347.83|348.38|348.13|348.03|347.83|3
1583235600000|2020-03-03 11:40:00|348.13|347.88|348.03|347.78|348.18|347.93|347.78|347.48|5
1583235900000|2020-03-03 11:45:00|348.08|347.83|347.68|347.43|348.13|347.93|347.68|347.43|19
1583236200000|2020-03-03 11:50:00|347.63|347.48|347.78|347.53|347.93|347.68|347.63|347.43|9
1583236500000|2020-03-03 11:55:00|347.83|347.58|348.03|347.58|348.03|347.68|347.68|347.43|8
1583236800000|2020-03-03 12:00:00|347.98|347.63|348.28|348.03|348.33|348.08|347.88|347.58|6
1583237100000|2020-03-03 12:05:00|348.23|348.08|348.38|348.18|348.38|348.18|347.88|347.68|8
1583237400000|2020-03-03 12:10:00|348.33|348.13|348.23|347.93|348.58|348.33|348.23|347.88|59
1583237700000|2020-03-03 12:15:00|348.28|347.98|348.23|347.98|348.28|348.08|348.23|347.83|3
1583238000000|2020-03-03 12:20:00|348.28|347.93|348.23|347.98|348.28|348.08|348.13|347.88|5
1583238300000|2020-03-03 12:25:00|348.28|347.93|348.28|348.08|348.28|348.08|348.23|347.93|2
1583238600000|2020-03-03 12:30:00|348.23|348.13|348.33|348.08|348.88|348.63|348.18|347.93|23
1583238900000|2020-03-03 12:35:00|348.28|348.03|347.43|347.13|348.28|348.03|347.13|346.93|84
1583239200000|2020-03-03 12:40:00|347.38|347.08|346.98|346.68|347.93|347.53|346.83|346.63|43
1583239500000|2020-03-03 12:45:00|346.93|346.63|346.83|346.43|347.13|346.83|346.43|346.23|34
1583239800000|2020-03-03 12:50:00|346.88|346.48|346.83|346.53|347.03|346.78|346.68|346.38|18
1583240100000|2020-03-03 12:55:00|346.88|346.58|347.23|346.98|347.48|347.23|346.53|346.33|20
1583240400000|2020-03-03 13:00:00|347.18|346.83|346.88|346.68|347.18|346.83|346.78|346.53|8
1583240700000|2020-03-03 13:05:00|346.93|346.78|346.73|346.53|346.98|346.78|346.63|346.38|13
1583241000000|2020-03-03 13:10:00|346.78|346.48|347.23|346.98|347.33|347.08|346.53|346.28|19
1583241300000|2020-03-03 13:15:00|347.18|346.93|346.78|346.63|347.33|347.13|346.63|346.38|65
1583241600000|2020-03-03 13:20:00|346.58|346.58|347.33|347.08|347.33|347.18|346.58|346.43|52
1583241900000|2020-03-03 13:25:00|347.28|347.13|347.43|347.18|347.83|347.58|347.18|347.03|66
1583242200000|2020-03-03 13:30:00|347.38|347.23|347.33|347.08|347.43|347.23|346.98|346.78|37
1583242500000|2020-03-03 13:35:00|347.28|347.03|346.83|346.53|347.48|347.23|346.78|346.53|8
1583242800000|2020-03-03 13:40:00|346.88|346.68|346.83|346.58|346.98|346.73|346.58|346.33|26
1583243100000|2020-03-03 13:45:00|346.78|346.53|347.18|346.88|347.18|346.93|346.58|346.43|24
1583243400000|2020-03-03 13:50:00|347.08|346.98|347.28|347.03|347.58|347.38|347.08|346.98|27
1583243700000|2020-03-03 13:55:00|347.33|347.08|347.63|347.43|347.63|347.43|347.18|346.98|13
1583244000000|2020-03-03 14:00:00|347.58|347.38|347.88|347.63|347.88|347.63|347.33|347.13|26
1583244300000|2020-03-03 14:05:00|347.83|347.53|348.13|347.88|348.28|348.08|347.73|347.53|23
1583244600000|2020-03-03 14:10:00|348.18|347.93|348.03|347.83|348.23|347.98|347.73|347.58|11
1583244900000|2020-03-03 14:15:00|348.08|347.88|348.33|348.08|348.53|348.33|348.08|347.88|19
1583245200000|2020-03-03 14:20:00|348.28|348.13|348.43|348.23|348.63|348.43|348.23|347.98|12
1583245500000|2020-03-03 14:25:00|348.53|348.28|348.43|348.23|348.63|348.43|348.28|348.08|22
1583245800000|2020-03-03 14:30:00|348.38|348.18|347.43|347.13|348.43|348.23|347.23|347.03|50
1583246100000|2020-03-03 14:35:00|347.38|347.08|347.33|347.08|347.38|347.08|346.78|346.53|59
1583246400000|2020-03-03 14:40:00|347.28|347.13|347.33|347.08|347.68|347.43|347.08|346.83|30
1583246700000|2020-03-03 14:45:00|347.38|347.13|347.48|347.23|347.63|347.38|347.03|346.83|50
1583247000000|2020-03-03 14:50:00|347.43|347.18|346.88|346.63|347.43|347.18|346.68|346.48|79
1583247300000|2020-03-03 14:55:00|346.83|346.68|347.38|347.18|347.58|347.38|346.68|346.48|64
1583247600000|2020-03-03 15:00:00|347.58|347.13|351.28|351.03|351.53|351.38|347.58|347.13|419
1583247900000|2020-03-03 15:05:00|351.33|351.08|350.63|350.33|351.68|351.33|350.58|350.23|109
1583248200000|2020-03-03 15:10:00|350.68|350.38|349.18|348.83|351.03|350.83|349.18|348.78|89
1583248500000|2020-03-03 15:15:00|349.08|348.78|349.13|348.78|349.48|349.18|348.03|347.78|63
1583248800000|2020-03-03 15:20:00|349.08|348.73|350.43|350.18|350.43|350.28|349.08|348.73|67
1583249100000|2020-03-03 15:25:00|350.38|350.23|349.48|349.18|350.43|350.23|349.33|349.03|44
1583249400000|2020-03-03 15:30:00|349.43|349.13|349.43|349.08|350.18|349.88|349.23|348.93|33
1583249700000|2020-03-03 15:35:00|349.33|349.13|350.18|349.93|350.38|350.08|349.33|349.13|24
1583250000000|2020-03-03 15:40:00|350.13|349.78|350.48|350.23|350.73|350.43|349.98|349.73|46
1583250300000|2020-03-03 15:45:00|350.53|350.18|349.73|349.48|350.68|350.43|349.48|349.28|88
1583250600000|2020-03-03 15:50:00|349.68|349.53|349.98|349.73|350.08|349.83|349.48|349.23|60
1583250900000|2020-03-03 15:55:00|349.93|349.68|350.68|350.43|350.73|350.48|349.83|349.58|56
1583251200000|2020-03-03 16:00:00|350.58|350.38|350.48|350.18|350.88|350.63|350.13|349.98|85
1583251500000|2020-03-03 16:05:00|350.43|350.23|349.93|349.68|350.43|350.23|349.68|349.48|95
1583251800000|2020-03-03 16:10:00|349.88|349.63|348.88|348.63|350.03|349.73|348.78|348.58|74
1583252100000|2020-03-03 16:15:00|348.93|348.68|348.88|348.63|349.58|349.33|348.88|348.63|48
1583252400000|2020-03-03 16:20:00|348.93|348.68|347.73|347.43|349.08|348.83|347.68|347.43|69
1583252700000|2020-03-03 16:25:00|347.78|347.63|347.48|347.18|348.18|347.88|347.03|346.83|128
1583253000000|2020-03-03 16:30:00|347.43|347.23|348.23|347.98|348.23|347.98|347.28|347.08|47
1583253300000|2020-03-03 16:35:00|348.28|348.08|348.98|348.68|348.98|348.73|347.93|347.63|23
1583253600000|2020-03-03 16:40:00|349.03|348.73|348.83|348.58|349.13|348.93|348.23|348.03|20
1583253900000|2020-03-03 16:45:00|348.88|348.63|348.28|348.03|348.98|348.73|348.28|348.03|7
1583254200000|2020-03-03 16:50:00|348.33|348.08|349.33|349.03|349.48|349.28|348.28|348.08|58
1583254500000|2020-03-03 16:55:00|349.28|348.98|349.58|349.38|349.73|349.48|349.03|348.73|40
1583254800000|2020-03-03 17:00:00|349.53|349.23|349.58|349.33|349.58|349.33|348.93|348.73|37
1583255100000|2020-03-03 17:05:00|349.63|349.38|349.98|349.73|350.03|349.88|349.33|349.08|51
1583255400000|2020-03-03 17:10:00|349.93|349.78|349.13|348.88|350.03|349.78|349.13|348.88|51
1583255700000|2020-03-03 17:15:00|349.18|348.98|349.13|348.88|349.33|349.18|348.98|348.78|82
1583256000000|2020-03-03 17:20:00|349.08|348.78|349.33|349.08|349.43|349.23|349.03|348.78|37
1583256300000|2020-03-03 17:25:00|349.48|349.13|348.88|348.63|349.53|349.33|348.58|348.38|74
1583256600000|2020-03-03 17:30:00|348.98|348.68|348.68|348.48|349.03|348.78|348.48|348.23|51
1583256900000|2020-03-03 17:35:00|348.63|348.53|349.18|348.98|349.18|348.98|348.43|348.28|32
1583257200000|2020-03-03 17:40:00|349.13|348.83|348.93|348.68|349.23|349.03|348.83|348.63|20
1583257500000|2020-03-03 17:45:00|348.98|348.73|349.38|349.18|349.73|349.53|348.93|348.73|54
1583257800000|2020-03-03 17:50:00|349.33|349.13|348.93|348.68|349.33|349.13|348.83|348.68|26
1583258100000|2020-03-03 17:55:00|348.88|348.63|348.93|348.68|349.03|348.88|348.63|348.43|35
1583258400000|2020-03-03 18:00:00|348.88|348.63|348.43|348.13|348.88|348.63|348.28|348.03|27
1583258700000|2020-03-03 18:05:00|348.38|348.18|348.33|348.03|348.83|348.53|348.23|348.03|41
1583259000000|2020-03-03 18:10:00|348.28|348.08|348.08|347.88|348.63|348.33|348.03|347.83|41
1583259300000|2020-03-03 18:15:00|348.13|347.93|347.93|347.63|348.43|348.18|347.78|347.58|62
1583259600000|2020-03-03 18:20:00|347.98|347.68|347.83|347.58|348.28|347.98|347.53|347.28|42
1583259900000|2020-03-03 18:25:00|347.78|347.48|347.53|347.18|347.98|347.73|347.23|346.88|97
1583260200000|2020-03-03 18:30:00|347.48|347.03|347.98|347.63|348.08|347.88|347.23|346.98|40
1583260500000|2020-03-03 18:35:00|347.93|347.68|347.83|347.48|348.23|348.03|347.68|347.48|39
1583260800000|2020-03-03 18:40:00|347.78|347.58|347.23|347.03|347.83|347.58|347.03|346.83|40
1583261100000|2020-03-03 18:45:00|347.28|347.08|347.18|346.93|347.68|347.43|347.18|346.93|50
1583261400000|2020-03-03 18:50:00|347.23|346.98|347.33|347.08|347.58|347.43|347.13|346.93|42
1583261700000|2020-03-03 18:55:00|347.28|347.13|347.08|346.83|347.53|347.33|347.03|346.83|56
1583262000000|2020-03-03 19:00:00|347.03|346.88|346.88|346.73|347.48|347.28|346.78|346.58|40
1583262300000|2020-03-03 19:05:00|346.83|346.63|346.43|346.23|346.93|346.73|346.43|346.23|94
1583262600000|2020-03-03 19:10:00|346.48|346.28|347.33|347.08|347.38|347.08|346.48|346.23|68
1583262900000|2020-03-03 19:15:00|347.38|347.03|346.48|346.23|347.38|347.03|346.48|346.23|8
1583263200000|2020-03-03 19:20:00|346.43|346.13|346.53|346.23|347.23|346.93|346.38|346.13|25
1583263500000|2020-03-03 19:25:00|346.58|346.28|347.43|347.13|348.03|347.68|346.58|346.28|33
1583263800000|2020-03-03 19:30:00|347.48|347.18|347.58|347.23|347.83|347.48|347.23|346.88|5
1583264100000|2020-03-03 19:35:00|347.53|347.18|346.68|346.38|347.58|347.28|346.68|346.33|31
1583264400000|2020-03-03 19:40:00|346.63|346.33|346.88|346.53|347.03|346.78|346.58|346.23|8
1583264700000|2020-03-03 19:45:00|346.83|346.48|347.83|347.48|347.83|347.53|346.83|346.48|16
1583265000000|2020-03-03 19:50:00|347.88|347.53|348.18|347.93|348.18|347.93|347.33|346.98|13
1583265300000|2020-03-03 19:55:00|348.08|347.88|347.88|347.58|348.13|347.88|347.48|347.18|35
1583265600000|2020-03-03 20:00:00|348.03|347.63|348.23|348.03|348.33|348.03|347.58|347.28|45
1583265900000|2020-03-03 20:05:00|348.03|347.93|347.73|347.43|348.13|347.93|347.48|347.23|36
1583266200000|2020-03-03 20:10:00|347.78|347.48|348.33|348.03|348.73|348.58|347.63|347.38|54
1583266500000|2020-03-03 20:15:00|348.28|348.08|348.43|348.13|348.73|348.53|347.93|347.73|59
1583266800000|2020-03-03 20:20:00|348.58|348.18|347.33|347.13|348.58|348.28|347.33|347.13|52
1583267100000|2020-03-03 20:25:00|347.38|347.18|348.38|348.08|348.38|348.13|347.38|347.18|71
1583267400000|2020-03-03 20:30:00|348.33|348.18|348.03|347.83|348.33|348.18|347.43|347.23|81
1583267700000|2020-03-03 20:35:00|348.08|347.88|347.08|346.83|348.28|348.08|347.03|346.73|70
1583268000000|2020-03-03 20:40:00|347.13|346.88|348.03|347.63|348.58|348.23|347.03|346.73|78
1583268300000|2020-03-03 20:45:00|347.98|347.48|347.93|347.38|348.63|348.23|347.58|347.28|50
1583268600000|2020-03-03 20:50:00|347.88|347.33|348.08|347.58|348.28|347.98|347.13|346.58|51
1583268900000|2020-03-03 20:55:00|348.03|347.63|347.73|347.53|348.48|348.23|347.58|347.23|25
1583269200000|2020-03-03 21:00:00|347.68|347.33|348.53|348.28|348.53|348.28|347.63|347.28|7
1583269500000|2020-03-03 21:05:00|348.38|348.23|348.38|348.03|348.53|348.23|347.78|347.48|8
1583269800000|2020-03-03 21:10:00|348.33|348.13|347.18|346.58|348.48|348.18|346.98|346.38|24
1583270100000|2020-03-03 21:15:00|347.28|346.68|347.48|346.88|347.48|346.88|347.08|346.48|0
1583270400000|2020-03-03 21:20:00|347.38|346.78|347.38|346.78|347.38|346.78|347.28|346.68|0
1583270700000|2020-03-03 21:25:00|347.28|346.68|347.58|346.98|347.58|346.98|347.28|346.68|0
1583271000000|2020-03-03 21:30:00|347.38|346.78|347.58|346.98|347.78|347.18|346.68|346.08|0
1583271300000|2020-03-03 21:35:00|347.48|346.88|347.38|346.78|347.58|346.98|347.18|346.58|0
1583271600000|2020-03-03 21:40:00|347.48|346.88|347.18|346.58|347.48|346.88|346.98|346.38|0
1583271900000|2020-03-03 21:45:00|347.28|346.68|346.78|346.18|347.28|346.68|346.78|346.18|0
1583272200000|2020-03-03 21:50:00|346.88|346.28|346.58|345.98|346.88|346.28|346.48|345.88|0
1583272500000|2020-03-03 21:55:00|346.68|346.08|346.48|345.88|346.88|346.28|346.48|345.88|0
1583272800000|2020-03-03 22:00:00|346.58|345.98|346.38|345.78|346.68|346.08|346.38|345.78|0
1583273100000|2020-03-03 22:05:00|346.48|345.88|346.48|345.88|346.48|345.88|346.38|345.78|0
1583273400000|2020-03-03 22:10:00|346.58|345.98|346.48|345.88|346.58|345.98|346.48|345.88|0
1583273700000|2020-03-03 22:15:00|346.38|345.78|346.48|345.88|346.48|345.88|346.38|345.78|0
1583274000000|2020-03-03 22:20:00|346.38|345.78|346.78|346.18|346.78|346.18|346.38|345.78|0
1583274300000|2020-03-03 22:25:00|346.88|346.28|346.88|346.28|346.88|346.28|346.78|346.18|0
1583274600000|2020-03-03 22:30:00|346.78|346.18|346.78|346.18|346.88|346.28|346.78|346.18|0
1583274900000|2020-03-03 22:35:00|346.88|346.28|346.88|346.28|346.98|346.38|346.78|346.18|0
1583275800000|2020-03-03 22:50:00|346.78|346.18|346.88|346.28|346.88|346.28|346.78|346.18|0
1583276100000|2020-03-03 22:55:00|346.78|346.18|346.88|346.28|346.88|346.28|346.78|346.18|0
1583276400000|2020-03-03 23:00:00|346.98|346.38|346.38|345.78|347.68|347.08|345.78|345.18|0
1583276700000|2020-03-03 23:05:00|346.48|345.88|346.08|345.48|346.78|346.18|345.68|345.08|0
1583277000000|2020-03-03 23:10:00|346.18|345.58|346.08|345.48|346.38|345.78|345.78|345.18|0
1583277300000|2020-03-03 23:15:00|345.98|345.38|346.38|345.78|346.38|345.78|345.68|345.08|0
1583277600000|2020-03-03 23:20:00|346.48|345.88|346.98|346.38|347.18|346.58|346.48|345.88|0
1583277900000|2020-03-03 23:25:00|347.08|346.48|346.68|346.08|347.38|346.78|346.68|346.08|0
1583278200000|2020-03-03 23:30:00|346.78|346.18|346.28|345.68|346.88|346.28|346.28|345.68|0
1583278500000|2020-03-03 23:35:00|346.18|345.58|346.38|345.78|346.58|345.98|346.08|345.48|0
1583278800000|2020-03-03 23:40:00|346.28|345.68|346.38|345.78|346.78|346.18|346.28|345.68|0
1583279100000|2020-03-03 23:45:00|346.28|345.68|346.78|346.18|347.08|346.48|346.08|345.48|0
1583279400000|2020-03-03 23:50:00|346.68|346.08|346.48|345.88|346.78|346.18|346.38|345.78|0
1583279700000|2020-03-03 23:55:00|346.58|345.98|346.78|346.18|346.88|346.28|346.48|345.88|0
1583280000000|2020-03-04 00:00:00|346.68|346.08|346.98|346.38|347.18|346.58|346.68|346.08|0
1583280300000|2020-03-04 00:05:00|347.08|346.48|347.88|347.28|348.28|347.68|347.08|346.48|0
1583280600000|2020-03-04 00:10:00|347.78|347.18|347.48|346.88|347.98|347.38|347.08|346.48|0
1583280900000|2020-03-04 00:15:00|347.58|346.98|347.18|346.58|347.78|347.18|346.88|346.28|0
1583281200000|2020-03-04 00:20:00|347.08|346.48|347.18|346.58|347.48|346.88|347.08|346.48|0
1583281500000|2020-03-04 00:25:00|347.08|346.48|347.24|346.64|347.24|346.64|346.94|346.34|0
1583281800000|2020-03-04 00:30:00|347.49|347.29|348.04|347.84|348.24|348.09|347.04|346.84|435
1583282100000|2020-03-04 00:35:00|347.99|347.74|348.34|348.19|348.74|348.59|347.99|347.74|304
1583282400000|2020-03-04 00:40:00|348.29|348.14|348.34|348.09|348.59|348.44|348.14|347.99|225
1583282700000|2020-03-04 00:45:00|348.29|348.04|348.09|347.89|348.49|348.34|347.94|347.74|160
1583283000000|2020-03-04 00:50:00|348.04|347.94|348.34|348.09|348.59|348.44|348.04|347.89|132
1583283300000|2020-03-04 00:55:00|348.29|348.14|347.94|347.74|348.74|348.59|347.74|347.59|298
1583283600000|2020-03-04 01:00:00|348.04|347.89|347.14|346.99|348.29|348.09|347.14|346.99|699
1583283900000|2020-03-04 01:05:00|347.19|347.04|346.74|346.59|347.29|347.14|346.74|346.59|318
1583284200000|2020-03-04 01:10:00|346.79|346.64|347.39|347.19|347.39|347.19|346.79|346.59|290
1583284500000|2020-03-04 01:15:00|347.34|347.14|347.49|347.34|347.54|347.34|347.14|346.99|255
1583284800000|2020-03-04 01:20:00|347.44|347.29|347.19|347.04|347.49|347.34|347.19|347.04|292
1583285100000|2020-03-04 01:25:00|347.24|347.09|347.64|347.49|347.69|347.54|347.19|346.99|212
1583285400000|2020-03-04 01:30:00|347.59|347.44|347.44|347.29|347.99|347.79|347.14|346.94|481
1583285700000|2020-03-04 01:35:00|347.49|347.34|347.54|347.34|347.79|347.64|347.49|347.29|285
1583286000000|2020-03-04 01:40:00|347.49|347.39|347.39|347.19|347.54|347.39|347.19|347.04|366
1583286300000|2020-03-04 01:45:00|347.44|347.29|346.99|346.84|347.54|347.34|346.99|346.84|524
1583286600000|2020-03-04 01:50:00|346.94|346.79|346.79|346.64|347.09|346.94|346.79|346.59|345
1583286900000|2020-03-04 01:55:00|346.74|346.59|346.79|346.64|347.09|346.94|346.74|346.54|306
1583287200000|2020-03-04 02:00:00|346.74|346.59|346.44|346.29|346.74|346.64|346.29|346.14|440
1583287500000|2020-03-04 02:05:00|346.49|346.24|346.44|346.24|346.64|346.49|346.39|346.24|200
1583287800000|2020-03-04 02:10:00|346.39|346.29|346.24|346.04|346.59|346.44|346.19|346.04|227
1583288100000|2020-03-04 02:15:00|346.29|346.09|346.44|346.24|346.54|346.39|346.24|346.04|215
1583288400000|2020-03-04 02:20:00|346.39|346.29|346.89|346.69|346.99|346.84|346.34|346.14|319
1583288700000|2020-03-04 02:25:00|346.94|346.74|347.44|347.24|347.44|347.24|346.94|346.74|190
1583289000000|2020-03-04 02:30:00|347.39|347.29|347.54|347.39|347.64|347.44|347.29|347.14|186
1583289300000|2020-03-04 02:35:00|347.59|347.44|347.34|347.19|347.64|347.49|347.34|347.19|322
1583289600000|2020-03-04 02:40:00|347.39|347.24|347.49|347.34|347.64|347.49|347.34|347.19|327
1583289900000|2020-03-04 02:45:00|347.54|347.39|347.54|347.39|347.69|347.54|347.44|347.29|396
1583290200000|2020-03-04 02:50:00|347.59|347.34|347.04|346.89|347.59|347.34|346.94|346.79|363
1583290500000|2020-03-04 02:55:00|346.99|346.84|346.99|346.84|347.19|346.99|346.94|346.79|197
1583290800000|2020-03-04 03:00:00|347.04|346.89|346.94|346.79|347.14|346.94|346.84|346.69|380
1583291100000|2020-03-04 03:05:00|346.99|346.84|347.39|347.24|347.39|347.24|346.99|346.84|197
1583291400000|2020-03-04 03:10:00|347.34|347.19|347.59|347.39|347.59|347.44|347.24|347.09|185
1583291700000|2020-03-04 03:15:00|347.54|347.34|347.69|347.54|347.74|347.54|347.44|347.29|163
1583292000000|2020-03-04 03:20:00|347.64|347.49|347.39|347.24|347.64|347.49|347.34|347.19|270
1583292300000|2020-03-04 03:25:00|347.44|347.29|347.59|347.44|347.64|347.49|347.39|347.24|209
1583292600000|2020-03-04 03:30:00|347.64|347.49|347.74|347.59|347.99|347.79|347.64|347.44|179
1583292900000|2020-03-04 03:35:00|347.79|347.64|347.69|347.49|347.79|347.64|347.54|347.34|150
1583293200000|2020-03-04 03:40:00|347.64|347.54|347.74|347.59|347.89|347.74|347.64|347.49|141
1583293500000|2020-03-04 03:45:00|347.69|347.54|347.74|347.59|347.89|347.74|347.64|347.44|185
1583293800000|2020-03-04 03:50:00|347.69|347.54|347.79|347.59|347.79|347.64|347.64|347.49|115
1583294100000|2020-03-04 03:55:00|347.74|347.64|347.89|347.74|347.99|347.84|347.74|347.59|106
1583294400000|2020-03-04 04:00:00|347.84|347.64|347.49|347.34|348.19|348.04|347.44|347.29|300
1583294700000|2020-03-04 04:05:00|347.54|347.29|347.34|347.19|347.54|347.39|347.14|346.94|195
1583295000000|2020-03-04 04:10:00|347.29|347.14|347.09|346.94|347.29|347.14|347.04|346.89|234
1583295300000|2020-03-04 04:15:00|347.04|346.89|347.34|347.19|347.44|347.24|347.04|346.89|188
1583295600000|2020-03-04 04:20:00|347.29|347.14|347.24|347.04|347.39|347.24|347.09|346.89|196
1583295900000|2020-03-04 04:25:00|347.19|346.99|347.24|347.09|347.34|347.19|347.09|346.94|250
1583296200000|2020-03-04 04:30:00|347.19|347.04|347.44|347.29|347.49|347.34|347.09|346.94|171
1583296500000|2020-03-04 04:35:00|347.49|347.34|347.44|347.29|347.49|347.34|347.19|347.04|146
1583296800000|2020-03-04 04:40:00|347.39|347.24|347.29|347.14|347.49|347.34|347.24|347.09|133
1583297100000|2020-03-04 04:45:00|347.34|347.09|347.24|347.09|347.44|347.29|347.19|347.04|197
1583297400000|2020-03-04 04:50:00|347.19|347.04|347.24|347.09|347.39|347.24|347.19|347.04|140
1583297700000|2020-03-04 04:55:00|347.29|347.14|347.39|347.19|347.44|347.29|347.24|347.09|162
1583298000000|2020-03-04 05:00:00|347.34|347.14|347.39|347.24|347.49|347.34|347.29|347.09|301
1583298300000|2020-03-04 05:05:00|347.44|347.29|347.59|347.44|347.69|347.54|347.44|347.29|307
1583298600000|2020-03-04 05:10:00|347.54|347.39|347.34|347.19|347.64|347.49|347.34|347.19|198
1583298900000|2020-03-04 05:15:00|347.29|347.14|347.19|347.04|347.29|347.14|347.14|346.99|330
1583299200000|2020-03-04 05:20:00|347.24|347.09|347.34|347.19|347.44|347.24|347.24|347.09|399
1583299500000|2020-03-04 05:25:00|347.39|347.14|347.59|347.39|347.79|347.64|347.39|347.14|206
1583299800000|2020-03-04 05:30:00|347.54|347.44|347.64|347.49|347.79|347.59|347.54|347.39|155
1583300100000|2020-03-04 05:35:00|347.69|347.54|347.64|347.49|347.79|347.64|347.59|347.44|100
1583300400000|2020-03-04 05:40:00|347.59|347.44|347.59|347.44|347.64|347.49|347.49|347.34|103
1583300700000|2020-03-04 05:45:00|347.54|347.39|347.94|347.79|347.94|347.79|347.54|347.39|202
1583301000000|2020-03-04 05:50:00|347.89|347.74|348.09|347.94|348.09|347.94|347.79|347.64|140
1583301300000|2020-03-04 05:55:00|348.04|347.89|347.94|347.79|348.29|348.14|347.89|347.74|210
1583301600000|2020-03-04 06:00:00|347.99|347.84|347.99|347.84|348.09|347.94|347.94|347.74|147
1583301900000|2020-03-04 06:05:00|347.94|347.79|348.24|348.04|348.39|348.24|347.94|347.79|201
1583302200000|2020-03-04 06:10:00|348.29|348.09|348.14|347.99|348.29|348.09|348.04|347.84|110
1583302500000|2020-03-04 06:15:00|348.09|347.94|348.24|348.04|348.34|348.19|348.09|347.94|126
1583302800000|2020-03-04 06:20:00|348.19|348.09|348.19|348.04|348.29|348.14|348.09|347.94|100
1583303100000|2020-03-04 06:25:00|348.24|348.09|348.19|348.04|348.29|348.14|348.09|347.94|143
1583303400000|2020-03-04 06:30:00|348.24|348.09|348.04|347.84|348.24|348.09|347.99|347.84|126
1583303700000|2020-03-04 06:35:00|347.99|347.79|348.09|347.94|348.14|347.99|347.99|347.79|111
1583304000000|2020-03-04 06:40:00|348.14|347.99|348.49|348.34|348.59|348.39|348.14|347.99|137
1583304300000|2020-03-04 06:45:00|348.54|348.39|348.64|348.49|348.69|348.54|348.54|348.34|153
1583304600000|2020-03-04 06:50:00|348.69|348.54|348.94|348.79|348.99|348.84|348.64|348.49|183
1583304900000|2020-03-04 06:55:00|348.99|348.84|348.84|348.69|349.19|349.04|348.84|348.64|266
1583305200000|2020-03-04 07:00:00|348.89|348.64|349.44|349.29|349.59|349.44|348.89|348.64|336
1583305500000|2020-03-04 07:05:00|349.39|349.24|349.69|349.54|349.94|349.79|349.29|349.14|314
1583305800000|2020-03-04 07:10:00|349.64|349.49|349.49|349.34|349.74|349.59|349.39|349.19|412
1583306100000|2020-03-04 07:15:00|349.54|349.39|349.44|349.29|349.79|349.59|349.39|349.24|308
1583306400000|2020-03-04 07:20:00|349.39|349.24|349.04|348.89|349.44|349.29|349.04|348.89|272
1583306700000|2020-03-04 07:25:00|349.09|348.94|348.99|348.84|349.09|348.94|348.84|348.64|213
1583307000000|2020-03-04 07:30:00|348.94|348.79|349.19|348.99|349.24|349.09|348.84|348.69|205
1583307300000|2020-03-04 07:35:00|349.14|349.04|348.99|348.84|349.34|349.19|348.99|348.84|302
1583307600000|2020-03-04 07:40:00|349.04|348.89|348.94|348.79|349.19|348.99|348.89|348.74|192
1583307900000|2020-03-04 07:45:00|348.89|348.74|348.89|348.74|348.99|348.84|348.84|348.69|144
1583308200000|2020-03-04 07:50:00|348.94|348.79|349.04|348.84|349.09|348.89|348.89|348.74|136
1583308500000|2020-03-04 07:55:00|348.99|348.79|349.04|348.84|349.04|348.89|348.84|348.69|188
1583308800000|2020-03-04 08:00:00|348.99|348.79|348.44|348.29|348.99|348.84|348.44|348.29|457
1583309100000|2020-03-04 08:05:00|348.39|348.24|348.34|348.19|348.59|348.44|348.34|348.14|344
1583309400000|2020-03-04 08:10:00|348.29|348.14|348.29|348.14|348.39|348.24|348.14|347.99|567
1583309700000|2020-03-04 08:15:00|348.24|348.09|348.69|348.54|348.74|348.59|348.24|348.04|264
1583310000000|2020-03-04 08:20:00|348.64|348.49|348.94|348.79|349.04|348.84|348.64|348.44|314
1583310300000|2020-03-04 08:25:00|348.89|348.74|348.79|348.64|348.89|348.74|348.59|348.44|307
1583310600000|2020-03-04 08:30:00|348.84|348.69|348.79|348.64|348.94|348.79|348.74|348.59|483
1583310900000|2020-03-04 08:35:00|348.74|348.59|348.94|348.79|348.99|348.84|348.74|348.54|463
1583311200000|2020-03-04 08:40:00|348.99|348.84|348.69|348.54|348.99|348.84|348.59|348.44|563
1583311500000|2020-03-04 08:45:00|348.64|348.49|348.74|348.59|348.79|348.64|348.39|348.19|698
1583311800000|2020-03-04 08:50:00|348.79|348.64|348.84|348.69|348.84|348.69|348.69|348.54|554
1583312100000|2020-03-04 08:55:00|348.79|348.64|348.79|348.59|348.84|348.64|348.54|348.39|680
1583312400000|2020-03-04 09:00:00|348.74|348.64|349.64|349.49|349.64|349.49|348.74|348.59|1007
1583312700000|2020-03-04 09:05:00|349.79|349.64|349.69|349.49|349.84|349.69|349.49|349.34|547
1583313000000|2020-03-04 09:10:00|349.64|349.54|349.79|349.49|349.79|349.64|349.59|349.44|255
1583313300000|2020-03-04 09:15:00|349.74|349.44|350.04|349.89|350.09|349.94|349.59|349.44|135
1583313600000|2020-03-04 09:20:00|350.24|349.64|350.44|349.84|350.64|350.04|350.24|349.64|0
1583313900000|2020-03-04 09:25:00|350.54|349.94|350.54|349.94|350.74|350.14|350.44|349.84|14
1583314200000|2020-03-04 09:30:00|350.44|349.84|350.44|349.84|350.74|350.14|350.34|349.74|0
1583314500000|2020-03-04 09:35:00|350.54|349.94|350.74|350.14|351.04|350.44|350.44|349.84|0
1583314800000|2020-03-04 09:40:00|350.84|350.24|350.84|350.24|351.14|350.54|350.64|350.04|0
1583315100000|2020-03-04 09:45:00|350.74|350.14|350.94|350.34|351.24|350.64|350.74|350.14|0
1583315400000|2020-03-04 09:50:00|350.24|350.04|350.19|349.94|350.44|350.24|350.09|349.89|44
1583315700000|2020-03-04 09:55:00|350.24|349.99|350.44|350.24|350.49|350.24|350.24|349.94|15
1583316000000|2020-03-04 10:00:00|350.39|350.19|350.59|350.39|350.59|350.44|350.24|350.09|42
1583316300000|2020-03-04 10:05:00|350.64|350.44|350.69|350.49|350.69|350.49|350.39|350.14|35
1583316600000|2020-03-04 10:10:00|350.74|350.44|350.79|350.54|350.94|350.79|350.64|350.44|74
1583316900000|2020-03-04 10:15:00|350.84|350.59|350.59|350.39|350.84|350.59|350.59|350.39|21
1583317200000|2020-03-04 10:20:00|350.64|350.44|350.94|350.74|350.94|350.79|350.59|350.39|27
1583317500000|2020-03-04 10:25:00|350.99|350.79|350.79|350.54|351.04|350.89|350.79|350.54|18
1583317800000|2020-03-04 10:30:00|350.84|350.59|350.79|350.54|350.84|350.64|350.59|350.39|7
1583318100000|2020-03-04 10:35:00|350.74|350.49|350.84|350.64|350.89|350.69|350.59|350.34|19
1583318400000|2020-03-04 10:40:00|350.89|350.59|350.84|350.64|350.89|350.69|350.79|350.59|16
1583318700000|2020-03-04 10:45:00|350.89|350.69|350.79|350.54|350.89|350.69|350.64|350.49|21
1583319000000|2020-03-04 10:50:00|350.74|350.59|350.74|350.49|350.84|350.64|350.74|350.49|0
1583319300000|2020-03-04 10:55:00|350.69|350.59|350.84|350.64|350.89|350.69|350.64|350.49|55
1583319600000|2020-03-04 11:00:00|350.89|350.69|350.79|350.59|350.94|350.79|350.79|350.59|35
1583319900000|2020-03-04 11:05:00|350.84|350.64|350.74|350.54|350.94|350.74|350.74|350.49|32
1583320200000|2020-03-04 11:10:00|350.69|350.49|350.54|350.39|350.69|350.54|350.54|350.39|20
1583320500000|2020-03-04 11:15:00|350.59|350.34|350.44|350.24|350.59|350.39|350.44|350.19|22
1583320800000|2020-03-04 11:20:00|350.49|350.29|350.74|350.54|350.74|350.59|350.49|350.24|32
1583321100000|2020-03-04 11:25:00|350.69|350.49|350.84|350.64|350.84|350.69|350.64|350.44|59
1583321400000|2020-03-04 11:30:00|350.89|350.69|351.04|350.79|351.04|350.89|350.89|350.64|9
1583321700000|2020-03-04 11:35:00|350.99|350.84|350.99|350.79|351.04|350.89|350.99|350.74|10
1583322000000|2020-03-04 11:40:00|350.94|350.84|351.04|350.84|351.09|350.94|350.94|350.79|15
1583322300000|2020-03-04 11:45:00|351.09|350.89|350.94|350.69|351.09|350.94|350.89|350.69|16
1583322600000|2020-03-04 11:50:00|350.99|350.74|351.04|350.79|351.14|350.94|350.89|350.69|22
1583322900000|2020-03-04 11:55:00|350.99|350.84|351.14|350.89|351.14|350.89|350.99|350.74|7
1583323200000|2020-03-04 12:00:00|351.09|350.94|350.94|350.74|351.19|350.99|350.84|350.69|44
1583323500000|2020-03-04 12:05:00|350.89|350.79|351.14|350.94|351.39|351.19|350.89|350.74|137
1583323800000|2020-03-04 12:10:00|351.19|350.99|350.99|350.79|351.24|351.09|350.94|350.74|45
1583324100000|2020-03-04 12:15:00|350.94|350.84|350.84|350.64|351.09|350.89|350.74|350.59|58
1583324400000|2020-03-04 12:20:00|350.79|350.74|350.79|350.64|350.99|350.79|350.79|350.64|40
1583324700000|2020-03-04 12:25:00|350.84|350.59|350.69|350.54|350.84|350.59|350.59|350.39|101
1583325000000|2020-03-04 12:30:00|350.74|350.49|350.84|350.64|350.89|350.74|350.69|350.49|31
1583325300000|2020-03-04 12:35:00|350.79|350.69|350.89|350.69|350.94|350.74|350.79|350.59|21
1583325600000|2020-03-04 12:40:00|350.84|350.64|350.59|350.34|350.89|350.64|350.49|350.29|70
1583325900000|2020-03-04 12:45:00|350.64|350.39|350.59|350.39|350.74|350.54|350.44|350.29|12
1583326200000|2020-03-04 12:50:00|350.54|350.34|350.44|350.24|350.64|350.44|350.39|350.19|25
1583326500000|2020-03-04 12:55:00|350.39|350.19|349.89|349.69|350.39|350.19|349.84|349.69|66
1583326800000|2020-03-04 13:00:00|349.84|349.64|349.64|349.44|349.99|349.79|349.64|349.44|44
1583327100000|2020-03-04 13:05:00|349.59|349.49|349.19|348.99|349.64|349.49|349.09|348.94|87
1583327400000|2020-03-04 13:10:00|349.14|348.94|349.19|348.94|349.39|349.19|348.94|348.79|44
1583327700000|2020-03-04 13:15:00|349.14|348.89|349.14|348.89|349.39|349.19|349.09|348.84|18
1583328000000|2020-03-04 13:20:00|349.24|348.94|349.44|349.24|349.64|349.44|349.19|348.84|71
1583328300000|2020-03-04 13:25:00|349.49|349.19|349.14|348.94|349.69|349.49|349.09|348.89|40
1583328600000|2020-03-04 13:30:00|349.09|348.89|349.09|348.89|349.29|349.09|348.99|348.79|44
1583328900000|2020-03-04 13:35:00|349.04|348.84|348.89|348.69|349.19|349.04|348.84|348.69|26
1583329200000|2020-03-04 13:40:00|348.94|348.74|349.09|348.89|349.14|348.94|348.94|348.74|20
1583329500000|2020-03-04 13:45:00|349.19|348.94|349.09|348.89|349.34|349.14|349.09|348.89|82
1583329800000|2020-03-04 13:50:00|349.14|348.94|348.99|348.79|349.24|349.04|348.89|348.69|49
1583330100000|2020-03-04 13:55:00|348.94|348.84|348.99|348.84|349.19|348.99|348.94|348.79|29
1583330400000|2020-03-04 14:00:00|349.04|348.79|348.69|348.44|349.04|348.79|348.64|348.44|53
1583330700000|2020-03-04 14:05:00|348.74|348.49|348.74|348.54|348.89|348.69|348.69|348.49|51
1583331000000|2020-03-04 14:10:00|348.79|348.59|348.74|348.49|348.89|348.69|348.74|348.49|128
1583331300000|2020-03-04 14:15:00|348.69|348.39|348.79|348.59|348.79|348.59|348.49|348.34|72
1583331600000|2020-03-04 14:20:00|348.74|348.54|348.84|348.69|348.94|348.74|348.69|348.54|98
1583331900000|2020-03-04 14:25:00|348.89|348.74|348.89|348.69|348.94|348.74|348.79|348.59|54
1583332200000|2020-03-04 14:30:00|348.94|348.74|348.59|348.39|349.04|348.89|348.54|348.39|280
1583332500000|2020-03-04 14:35:00|348.64|348.34|347.79|347.59|348.69|348.44|347.59|347.44|277
1583332800000|2020-03-04 14:40:00|347.84|347.64|347.99|347.74|348.24|348.04|347.64|347.49|103
1583333100000|2020-03-04 14:45:00|348.09|347.79|347.59|347.34|348.14|347.94|347.49|347.34|35
1583333400000|2020-03-04 14:50:00|347.64|347.39|347.19|346.99|347.99|347.74|347.19|346.99|78
1583333700000|2020-03-04 14:55:00|347.24|347.09|347.44|347.19|347.74|347.49|347.09|346.89|199
1583334000000|2020-03-04 15:00:00|347.64|347.14|347.39|347.24|347.89|347.64|347.19|346.99|155
1583334300000|2020-03-04 15:05:00|347.34|347.19|347.89|347.69|348.09|347.89|347.09|346.89|162
1583334600000|2020-03-04 15:10:00|347.94|347.74|348.09|347.89|348.14|347.99|347.79|347.54|100
1583334900000|2020-03-04 15:15:00|347.99|347.84|348.44|348.29|348.49|348.34|347.79|347.64|70
1583335200000|2020-03-04 15:20:00|348.49|348.24|348.49|348.24|348.74|348.54|348.14|347.94|75
1583335500000|2020-03-04 15:25:00|348.54|348.29|348.34|348.14|348.69|348.49|348.14|347.99|118
1583335800000|2020-03-04 15:30:00|348.39|348.19|347.69|347.49|348.44|348.24|347.64|347.44|70
1583336100000|2020-03-04 15:35:00|347.64|347.44|347.64|347.39|347.94|347.79|347.44|347.29|146
1583336400000|2020-03-04 15:40:00|347.59|347.44|347.84|347.64|347.89|347.69|347.34|347.14|87
1583336700000|2020-03-04 15:45:00|347.89|347.59|347.64|347.49|347.94|347.74|347.34|347.19|112
1583337000000|2020-03-04 15:50:00|347.74|347.54|347.39|347.09|347.84|347.64|347.29|347.09|137
1583337300000|2020-03-04 15:55:00|347.34|347.14|347.19|346.94|347.39|347.19|347.04|346.89|112
1583337600000|2020-03-04 16:00:00|347.24|346.99|347.09|346.94|347.54|347.29|347.04|346.89|114
1583337900000|2020-03-04 16:05:00|347.14|347.04|347.24|347.04|347.54|347.34|346.99|346.79|99
1583338200000|2020-03-04 16:10:00|347.19|346.99|347.34|347.19|347.49|347.29|347.09|346.94|160
1583338500000|2020-03-04 16:15:00|347.39|347.29|347.24|347.04|347.54|347.29|347.04|346.89|228
1583338800000|2020-03-04 16:20:00|347.34|347.09|347.19|346.94|347.34|347.09|346.89|346.69|117
1583339100000|2020-03-04 16:25:00|347.14|346.99|347.24|347.04|347.29|347.09|346.99|346.79|65
1583339400000|2020-03-04 16:30:00|347.34|347.09|346.74|346.54|347.39|347.19|346.59|346.39|120
1583339700000|2020-03-04 16:35:00|346.79|346.64|346.39|346.19|346.79|346.64|346.24|346.09|138
1583340000000|2020-03-04 16:40:00|346.34|346.14|346.44|346.24|346.64|346.44|346.19|346.04|152
1583340300000|2020-03-04 16:45:00|346.49|346.29|345.94|345.69|346.54|346.34|345.84|345.69|177
1583340600000|2020-03-04 16:50:00|345.89|345.74|345.94|345.74|346.09|345.89|345.79|345.59|111
1583340900000|2020-03-04 16:55:00|345.89|345.69|346.44|346.09|346.54|346.29|345.84|345.64|99
1583341200000|2020-03-04 17:00:00|346.39|346.14|346.64|346.39|346.79|346.59|346.34|346.14|17
1583341500000|2020-03-04 17:05:00|346.69|346.44|346.64|346.44|346.74|346.44|346.39|346.14|8
1583341800000|2020-03-04 17:10:00|346.69|346.49|346.74|346.49|346.79|346.54|346.54|346.39|32
1583342100000|2020-03-04 17:15:00|346.69|346.44|346.64|346.39|346.84|346.54|346.54|346.39|16
1583342400000|2020-03-04 17:20:00|346.69|346.44|346.79|346.54|346.79|346.54|346.54|346.39|26
1583342700000|2020-03-04 17:25:00|346.74|346.49|346.79|346.39|346.84|346.64|346.69|346.39|12
1583343000000|2020-03-04 17:30:00|346.84|346.44|346.89|346.64|346.89|346.69|346.74|346.44|31
1583343300000|2020-03-04 17:35:00|346.94|346.69|346.94|346.69|347.09|346.89|346.89|346.69|13
1583343600000|2020-03-04 17:40:00|346.99|346.74|346.99|346.74|347.09|346.84|346.89|346.69|2
1583343900000|2020-03-04 17:45:00|346.94|346.79|347.59|347.44|347.59|347.44|346.94|346.69|17
1583344200000|2020-03-04 17:50:00|347.54|347.39|347.64|347.44|347.74|347.54|347.54|347.34|8
1583344500000|2020-03-04 17:55:00|347.69|347.49|348.04|347.74|348.04|347.79|347.59|347.34|9
1583344800000|2020-03-04 18:00:00|347.99|347.69|348.14|347.94|348.14|347.94|347.84|347.64|7
1583345100000|2020-03-04 18:05:00|348.19|347.99|348.09|347.84|348.24|347.99|347.94|347.69|3
1583345400000|2020-03-04 18:10:00|348.04|347.79|347.94|347.74|348.09|347.79|347.79|347.54|3
1583345700000|2020-03-04 18:15:00|347.89|347.69|348.24|347.99|348.24|347.99|347.89|347.64|4
1583346000000|2020-03-04 18:20:00|348.29|348.04|348.24|347.99|348.29|348.09|348.19|347.89|7
1583346300000|2020-03-04 18:25:00|348.19|347.94|347.99|347.74|348.19|348.04|347.94|347.69|0
1583346600000|2020-03-04 18:30:00|348.04|347.79|348.19|347.94|348.24|347.94|347.99|347.69|4
1583346900000|2020-03-04 18:35:00|348.24|347.99|347.94|347.69|348.29|348.09|347.89|347.64|5
1583347200000|2020-03-04 18:40:00|347.89|347.74|348.14|347.94|348.19|347.94|347.89|347.69|2
1583347500000|2020-03-04 18:45:00|348.09|347.84|348.24|347.99|348.24|347.99|347.89|347.69|2
1583347800000|2020-03-04 18:50:00|348.29|348.04|348.44|348.19|348.49|348.24|348.29|348.04|8
1583348100000|2020-03-04 18:55:00|348.39|348.14|348.39|348.14|348.39|348.14|348.09|347.94|7
1583348400000|2020-03-04 19:00:00|348.44|348.19|348.09|347.79|348.59|348.34|347.89|347.69|20
1583348700000|2020-03-04 19:05:00|348.04|347.84|348.14|347.84|348.24|348.04|347.94|347.69|15
1583349000000|2020-03-04 19:10:00|348.19|347.89|348.14|347.84|348.29|348.04|347.99|347.74|1
1583349300000|2020-03-04 19:15:00|348.19|347.89|348.29|348.04|348.44|348.19|348.04|347.79|1
1583349600000|2020-03-04 19:20:00|348.24|347.99|348.29|347.99|348.39|348.19|348.09|347.84|12
1583349900000|2020-03-04 19:25:00|348.34|348.04|348.49|348.24|348.64|348.44|348.29|348.04|7
1583350200000|2020-03-04 19:30:00|348.54|348.29|348.39|348.19|348.59|348.39|348.29|348.09|12
1583350500000|2020-03-04 19:35:00|348.44|348.14|348.19|347.94|348.54|348.34|348.09|347.84|20
1583350800000|2020-03-04 19:40:00|348.24|347.99|348.39|348.14|348.54|348.29|348.14|347.89|3
1583351100000|2020-03-04 19:45:00|348.34|348.09|348.34|348.04|348.39|348.09|348.14|347.84|4
1583351400000|2020-03-04 19:50:00|348.39|348.09|348.19|347.94|348.54|348.29|347.94|347.69|6
1583351700000|2020-03-04 19:55:00|348.14|347.89|348.34|348.09|348.54|348.24|348.14|347.89|3
1583352000000|2020-03-04 20:00:00|348.29|348.04|348.44|348.19|348.54|348.24|348.24|347.99|1
1583352300000|2020-03-04 20:05:00|348.39|348.09|348.39|348.14|348.54|348.29|348.09|347.89|11
1583352600000|2020-03-04 20:10:00|348.44|348.19|348.54|348.29|348.64|348.39|348.29|348.04|2
1583352900000|2020-03-04 20:15:00|348.49|348.24|348.39|348.19|348.59|348.29|348.39|348.14|3
1583353200000|2020-03-04 20:20:00|348.44|348.24|348.69|348.44|348.79|348.59|348.34|348.19|20
1583353500000|2020-03-04 20:25:00|348.74|348.49|348.59|348.44|348.74|348.59|348.54|348.24|11
1583353800000|2020-03-04 20:30:00|348.64|348.39|348.89|348.69|348.89|348.69|348.59|348.39|26
1583354100000|2020-03-04 20:35:00|348.84|348.74|348.84|348.64|348.84|348.74|348.54|348.34|15
1583354400000|2020-03-04 20:40:00|348.89|348.49|348.79|348.49|348.99|348.79|348.74|348.44|46
1583354700000|2020-03-04 20:45:00|348.84|348.54|348.84|348.54|348.94|348.64|348.59|348.44|14
1583355000000|2020-03-04 20:50:00|348.89|348.59|349.09|348.79|349.14|348.89|348.69|348.54|48
1583355300000|2020-03-04 20:55:00|349.14|348.84|349.14|348.79|349.14|348.94|348.99|348.74|10
1583355600000|2020-03-04 21:00:00|348.99|348.74|348.84|348.44|349.04|348.79|348.64|348.44|20
1583355900000|2020-03-04 21:05:00|348.89|348.49|348.99|348.74|348.99|348.74|348.89|348.49|7
1583356200000|2020-03-04 21:10:00|349.04|348.69|347.84|347.24|349.09|348.94|347.74|347.14|19
1583356500000|2020-03-04 21:15:00|347.94|347.34|347.94|347.34|347.94|347.34|347.84|347.24|0
1583356800000|2020-03-04 21:20:00|347.84|347.24|347.74|347.14|347.94|347.34|347.74|347.14|0
1583357100000|2020-03-04 21:25:00|347.64|347.04|347.64|347.04|347.74|347.14|347.64|347.04|0
1583357400000|2020-03-04 21:30:00|347.54|346.94|347.24|346.64|347.64|347.04|347.14|346.54|0
1583357700000|2020-03-04 21:35:00|347.14|346.54|347.34|346.74|347.44|346.84|347.14|346.54|0
1583358000000|2020-03-04 21:40:00|347.24|346.64|347.34|346.74|347.44|346.84|347.24|346.64|0
1583358300000|2020-03-04 21:45:00|347.44|346.84|347.44|346.84|347.54|346.94|347.24|346.64|0
1583358600000|2020-03-04 21:50:00|347.34|346.74|347.34|346.74|347.44|346.84|347.04|346.44|0
1583358900000|2020-03-04 21:55:00|347.24|346.64|347.64|347.04|347.64|347.04|347.24|346.64|0
1583359200000|2020-03-04 22:00:00|347.54|346.94|348.04|347.44|348.04|347.44|347.54|346.94|0
1583359500000|2020-03-04 22:05:00|348.14|347.54|348.04|347.44|348.14|347.54|348.04|347.44|0
1583359800000|2020-03-04 22:10:00|348.14|347.54|348.14|347.54|348.14|347.54|348.04|347.44|0
1583360100000|2020-03-04 22:15:00|348.04|347.44|348.34|347.74|348.34|347.74|348.04|347.44|0
1583360400000|2020-03-04 22:20:00|348.24|347.64|348.24|347.64|348.34|347.74|348.24|347.64|0
1583360700000|2020-03-04 22:25:00|348.14|347.54|348.14|347.54|348.24|347.64|348.14|347.54|0
1583361000000|2020-03-04 22:30:00|348.24|347.64|348.24|347.64|348.34|347.74|348.24|347.64|0
1583361300000|2020-03-04 22:35:00|348.34|347.74|348.24|347.64|348.34|347.74|348.24|347.64|0
1583361900000|2020-03-04 22:45:00|348.34|347.74|348.34|347.74|348.34|347.74|348.24|347.64|0
1583362200000|2020-03-04 22:50:00|348.24|347.64|348.24|347.64|348.24|347.64|348.24|347.64|0
1583362500000|2020-03-04 22:55:00|348.34|347.74|348.24|347.64|348.34|347.74|348.24|347.64|0
1583362800000|2020-03-04 23:00:00|348.14|347.54|348.64|348.04|348.84|348.24|347.94|347.34|0
1583363100000|2020-03-04 23:05:00|348.54|347.94|347.94|347.34|348.64|348.04|347.84|347.24|0
1583363400000|2020-03-04 23:10:00|348.04|347.44|347.94|347.34|348.04|347.44|347.74|347.14|0
1583363700000|2020-03-04 23:15:00|347.84|347.24|348.24|347.64|348.24|347.64|347.84|347.24|0
1583364000000|2020-03-04 23:20:00|348.14|347.54|348.14|347.54|348.24|347.64|348.04|347.44|0
1583364300000|2020-03-04 23:25:00|348.04|347.44|348.04|347.44|348.14|347.54|347.84|347.24|0
1583364600000|2020-03-04 23:30:00|347.94|347.34|347.84|347.24|348.34|347.74|347.74|347.14|0
1583364900000|2020-03-04 23:35:00|347.94|347.34|347.84|347.24|348.14|347.54|347.84|347.24|0
1583365200000|2020-03-04 23:40:00|347.94|347.34|347.84|347.24|347.94|347.34|347.64|347.04|0
1583365500000|2020-03-04 23:45:00|347.94|347.34|348.04|347.44|348.14|347.54|347.74|347.14|0
1583365800000|2020-03-04 23:50:00|347.94|347.34|348.34|347.74|348.34|347.74|347.94|347.34|0
1583366100000|2020-03-04 23:55:00|348.24|347.64|348.64|348.04|348.74|348.14|348.24|347.64|0
1583366400000|2020-03-05 00:00:00|348.54|347.94|347.94|347.34|348.54|347.94|347.84|347.24|0
1583366700000|2020-03-05 00:05:00|347.84|347.24|347.84|347.24|347.94|347.34|347.74|347.14|0
1583367000000|2020-03-05 00:10:00|347.74|347.14|348.04|347.44|348.04|347.44|347.74|347.14|0
1583367300000|2020-03-05 00:15:00|347.94|347.34|348.34|347.74|348.34|347.74|347.94|347.34|0
1583367600000|2020-03-05 00:20:00|348.24|347.64|348.04|347.44|348.24|347.64|348.04|347.44|0
1583367900000|2020-03-05 00:25:00|348.14|347.54|348.94|348.34|349.54|348.94|348.14|347.54|0
1583368200000|2020-03-05 00:30:00|349.54|349.14|349.89|349.69|349.89|349.69|349.19|348.99|361
1583368500000|2020-03-05 00:35:00|349.84|349.74|350.04|349.84|350.39|350.19|349.84|349.69|354
1583368800000|2020-03-05 00:40:00|349.99|349.79|349.96|349.76|350.39|350.19|349.71|349.54|207
1583369100000|2020-03-05 00:45:00|349.91|349.71|349.96|349.81|350.41|350.26|349.61|349.41|336
1583369400000|2020-03-05 00:50:00|350.01|349.76|349.71|349.56|350.01|349.81|349.56|349.41|200
1583369700000|2020-03-05 00:55:00|349.76|349.51|349.86|349.66|350.26|350.11|349.61|349.41|328
1583370000000|2020-03-05 01:00:00|349.91|349.71|350.31|350.11|350.61|350.46|349.91|349.71|525
1583370300000|2020-03-05 01:05:00|350.26|350.16|350.46|350.26|350.66|350.51|350.21|350.01|465
1583370600000|2020-03-05 01:10:00|350.41|350.21|349.61|349.46|350.41|350.21|349.56|349.36|501
1583370900000|2020-03-05 01:15:00|349.66|349.51|349.81|349.61|349.86|349.71|349.51|349.36|439
1583371200000|2020-03-05 01:20:00|349.76|349.56|349.71|349.56|350.16|350.01|349.66|349.51|355
1583371500000|2020-03-05 01:25:00|349.66|349.51|349.61|349.46|349.76|349.56|349.41|349.26|343
1583371800000|2020-03-05 01:30:00|349.66|349.51|349.71|349.56|349.76|349.61|349.41|349.26|337
1583372100000|2020-03-05 01:35:00|349.66|349.51|350.26|350.11|350.26|350.11|349.66|349.51|226
1583372400000|2020-03-05 01:40:00|350.21|350.06|350.51|350.36|350.61|350.46|350.16|350.01|315
1583372700000|2020-03-05 01:45:00|350.46|350.31|350.36|350.21|350.61|350.46|350.36|350.16|364
1583373000000|2020-03-05 01:50:00|350.41|350.26|350.56|350.41|350.71|350.56|350.26|350.11|318
1583373300000|2020-03-05 01:55:00|350.51|350.36|350.26|350.06|350.51|350.41|350.21|350.06|183
1583373600000|2020-03-05 02:00:00|350.21|350.11|350.21|350.06|350.36|350.21|349.81|349.66|238
1583373900000|2020-03-05 02:05:00|350.26|350.11|350.11|349.96|350.36|350.21|350.01|349.86|317
1583374200000|2020-03-05 02:10:00|350.16|350.01|350.26|350.11|350.36|350.21|350.11|349.96|309
1583374500000|2020-03-05 02:15:00|350.21|350.06|349.91|349.76|350.26|350.11|349.81|349.66|224
1583374800000|2020-03-05 02:20:00|349.86|349.71|350.01|349.86|350.06|349.91|349.86|349.66|205
1583375100000|2020-03-05 02:25:00|350.06|349.81|350.36|350.21|350.41|350.26|350.01|349.81|221
1583375400000|2020-03-05 02:30:00|350.41|350.16|350.56|350.41|350.56|350.41|350.26|350.11|193
1583375700000|2020-03-05 02:35:00|350.61|350.36|350.41|350.26|350.61|350.46|350.41|350.26|236
1583376000000|2020-03-05 02:40:00|350.36|350.21|350.16|349.96|350.36|350.21|350.01|349.86|330
1583376300000|2020-03-05 02:45:00|350.21|350.01|350.56|350.41|350.61|350.41|350.21|350.01|211
1583376600000|2020-03-05 02:50:00|350.51|350.36|350.11|349.96|350.51|350.36|350.11|349.96|239
1583376900000|2020-03-05 02:55:00|350.16|350.01|350.11|349.96|350.36|350.21|350.01|349.86|289
1583377200000|2020-03-05 03:00:00|350.16|350.01|349.71|349.56|350.21|350.06|349.71|349.56|241
1583377500000|2020-03-05 03:05:00|349.76|349.61|349.66|349.51|349.76|349.61|349.61|349.46|191
1583377800000|2020-03-05 03:10:00|349.71|349.56|349.31|349.16|349.71|349.56|349.31|349.16|329
1583378100000|2020-03-05 03:15:00|349.26|349.11|349.36|349.21|349.51|349.31|349.26|349.06|209
1583378400000|2020-03-05 03:20:00|349.31|349.16|349.41|349.21|349.61|349.41|349.26|349.06|153
1583378700000|2020-03-05 03:25:00|349.36|349.26|349.36|349.21|349.41|349.26|349.11|348.96|216
1583379000000|2020-03-05 03:30:00|349.31|349.16|349.46|349.31|349.51|349.36|349.26|349.11|211
1583379300000|2020-03-05 03:35:00|349.41|349.26|349.31|349.16|349.41|349.31|349.26|349.11|327
1583379600000|2020-03-05 03:40:00|349.36|349.21|349.26|349.11|349.46|349.31|349.16|349.01|241
1583379900000|2020-03-05 03:45:00|349.21|349.06|348.96|348.81|349.26|349.11|348.91|348.76|342
1583380200000|2020-03-05 03:50:00|348.91|348.76|349.06|348.86|349.11|348.96|348.91|348.76|154
1583380500000|2020-03-05 03:55:00|349.11|348.91|349.16|348.96|349.31|349.11|349.11|348.91|150
1583380800000|2020-03-05 04:00:00|349.11|348.91|349.46|349.26|349.66|349.51|349.11|348.91|240
1583381100000|2020-03-05 04:05:00|349.41|349.21|349.31|349.16|349.46|349.31|349.31|349.11|142
1583381400000|2020-03-05 04:10:00|349.36|349.21|349.36|349.21|349.46|349.31|349.21|349.06|109
1583381700000|2020-03-05 04:15:00|349.31|349.16|349.16|349.01|349.51|349.36|349.16|348.96|129
1583382000000|2020-03-05 04:20:00|349.21|349.06|349.56|349.36|349.61|349.46|349.06|348.86|109
1583382300000|2020-03-05 04:25:00|349.61|349.41|349.56|349.41|349.66|349.51|349.46|349.31|107
1583382600000|2020-03-05 04:30:00|349.51|349.36|349.41|349.26|349.66|349.51|349.41|349.21|94
1583382900000|2020-03-05 04:35:00|349.46|349.31|349.46|349.31|349.61|349.46|349.36|349.21|90
1583383200000|2020-03-05 04:40:00|349.41|349.26|349.36|349.21|349.46|349.31|349.26|349.11|99
1583383500000|2020-03-05 04:45:00|349.41|349.26|349.41|349.26|349.41|349.26|349.16|348.96|133
1583383800000|2020-03-05 04:50:00|349.36|349.21|349.56|349.41|349.61|349.46|349.36|349.16|125
1583384100000|2020-03-05 04:55:00|349.51|349.36|349.56|349.41|349.61|349.46|349.46|349.26|117
1583384400000|2020-03-05 05:00:00|349.51|349.36|349.76|349.61|349.76|349.61|349.41|349.21|268
1583384700000|2020-03-05 05:05:00|349.81|349.56|349.71|349.56|349.81|349.66|349.51|349.36|254
1583385000000|2020-03-05 05:10:00|349.66|349.51|349.81|349.66|350.01|349.81|349.66|349.51|396
1583385300000|2020-03-05 05:15:00|349.76|349.61|349.86|349.71|349.96|349.76|349.61|349.46|378
1583385600000|2020-03-05 05:20:00|349.81|349.66|349.56|349.41|349.91|349.76|349.56|349.41|296
1583385900000|2020-03-05 05:25:00|349.61|349.46|349.56|349.36|349.61|349.46|349.46|349.31|266
1583386200000|2020-03-05 05:30:00|349.51|349.41|349.66|349.46|349.66|349.51|349.41|349.26|254
1583386500000|2020-03-05 05:35:00|349.61|349.51|349.71|349.56|349.91|349.76|349.56|349.41|305
1583386800000|2020-03-05 05:40:00|349.76|349.51|349.46|349.31|349.76|349.56|349.41|349.26|241
1583387100000|2020-03-05 05:45:00|349.41|349.26|349.51|349.36|349.61|349.46|349.36|349.21|226
1583387400000|2020-03-05 05:50:00|349.46|349.31|349.71|349.56|349.81|349.66|349.46|349.31|195
1583387700000|2020-03-05 05:55:00|349.66|349.51|349.61|349.46|349.81|349.66|349.61|349.46|208
1583388000000|2020-03-05 06:00:00|349.66|349.51|349.71|349.56|349.76|349.56|349.51|349.36|199
1583388300000|2020-03-05 06:05:00|349.66|349.51|349.66|349.51|349.76|349.61|349.61|349.46|181
1583388600000|2020-03-05 06:10:00|349.71|349.56|349.41|349.26|349.71|349.56|349.41|349.26|178
1583388900000|2020-03-05 06:15:00|349.36|349.21|349.46|349.31|349.66|349.46|349.36|349.21|227
1583389200000|2020-03-05 06:20:00|349.41|349.26|349.31|349.16|349.46|349.31|349.31|349.16|223
1583389500000|2020-03-05 06:25:00|349.36|349.11|349.11|348.96|349.41|349.26|349.06|348.91|317
1583389800000|2020-03-05 06:30:00|349.06|348.91|349.16|349.01|349.31|349.16|349.01|348.86|173
1583390100000|2020-03-05 06:35:00|349.21|349.06|349.11|348.96|349.26|349.06|349.06|348.86|195
1583390400000|2020-03-05 06:40:00|349.16|349.01|349.11|348.91|349.26|349.06|349.11|348.91|161
1583390700000|2020-03-05 06:45:00|349.06|348.86|349.01|348.86|349.11|348.96|348.91|348.76|191
1583391000000|2020-03-05 06:50:00|348.96|348.81|348.91|348.71|349.06|348.91|348.91|348.71|198
1583391300000|2020-03-05 06:55:00|348.96|348.76|348.86|348.71|349.01|348.86|348.81|348.66|239
1583391600000|2020-03-05 07:00:00|348.81|348.66|348.56|348.36|348.86|348.66|348.31|348.16|441
1583391900000|2020-03-05 07:05:00|348.51|348.31|348.51|348.31|348.66|348.46|348.36|348.21|289
1583392200000|2020-03-05 07:10:00|348.46|348.26|348.51|348.31|348.51|348.36|348.16|348.01|464
1583392500000|2020-03-05 07:15:00|348.46|348.36|348.76|348.56|348.86|348.66|348.41|348.21|310
1583392800000|2020-03-05 07:20:00|348.81|348.61|348.86|348.66|348.96|348.81|348.76|348.61|250
1583393100000|2020-03-05 07:25:00|348.81|348.61|348.61|348.41|348.86|348.66|348.46|348.31|291
1583393400000|2020-03-05 07:30:00|348.56|348.46|348.61|348.46|348.71|348.56|348.46|348.31|289
1583393700000|2020-03-05 07:35:00|348.66|348.51|348.81|348.66|348.91|348.71|348.66|348.51|268
1583394000000|2020-03-05 07:40:00|348.76|348.61|348.66|348.51|348.86|348.71|348.66|348.51|261
1583394300000|2020-03-05 07:45:00|348.71|348.56|348.61|348.41|348.76|348.61|348.56|348.41|244
1583394600000|2020-03-05 07:50:00|348.66|348.46|348.46|348.31|348.71|348.56|348.46|348.31|178
1583394900000|2020-03-05 07:55:00|348.41|348.26|348.41|348.26|348.51|348.36|348.36|348.21|266
1583395200000|2020-03-05 08:00:00|348.46|348.31|348.36|348.21|348.56|348.41|348.36|348.21|541
1583395500000|2020-03-05 08:05:00|348.41|348.16|348.26|348.06|348.46|348.31|348.16|347.96|403
1583395800000|2020-03-05 08:10:00|348.21|348.01|348.11|347.96|348.26|348.11|348.11|347.96|396
1583396100000|2020-03-05 08:15:00|348.16|348.01|347.76|347.61|348.16|348.01|347.76|347.61|362
1583396400000|2020-03-05 08:20:00|347.81|347.56|347.16|347.01|347.81|347.66|347.11|346.96|590
1583396700000|2020-03-05 08:25:00|347.11|346.96|347.26|347.11|347.26|347.11|347.01|346.86|521
1583397000000|2020-03-05 08:30:00|347.31|347.16|347.21|347.06|347.36|347.21|347.16|347.01|388
1583397300000|2020-03-05 08:35:00|347.26|347.11|347.26|347.06|347.41|347.26|347.16|346.96|414
1583397600000|2020-03-05 08:40:00|347.21|347.11|347.46|347.31|347.51|347.36|347.21|347.11|360
1583397900000|2020-03-05 08:45:00|347.41|347.26|347.36|347.21|347.56|347.41|347.31|347.16|286
1583398200000|2020-03-05 08:50:00|347.31|347.16|347.41|347.26|347.41|347.26|347.21|347.06|272
1583398500000|2020-03-05 08:55:00|347.36|347.21|347.21|347.06|347.61|347.46|347.21|347.06|536
1583398800000|2020-03-05 09:00:00|347.16|347.01|347.81|347.61|347.81|347.66|347.06|346.91|846
1583399100000|2020-03-05 09:05:00|347.76|347.66|346.91|346.71|347.81|347.66|346.91|346.71|243
1583399400000|2020-03-05 09:10:00|346.96|346.76|347.11|346.96|347.21|346.96|346.81|346.66|67
1583399700000|2020-03-05 09:15:00|347.06|346.81|347.81|347.61|347.81|347.66|347.01|346.76|202
1583400000000|2020-03-05 09:20:00|347.86|347.26|347.56|346.96|347.86|347.26|347.46|346.86|1
1583400300000|2020-03-05 09:25:00|347.46|346.86|347.06|346.46|347.46|346.86|347.06|346.46|6
1583400600000|2020-03-05 09:30:00|347.16|346.56|347.06|346.46|347.26|346.66|347.06|346.46|0
1583400900000|2020-03-05 09:35:00|347.16|346.56|347.36|346.76|347.46|346.86|347.06|346.46|0
1583401200000|2020-03-05 09:40:00|347.26|346.66|346.96|346.36|347.26|346.66|346.86|346.26|0
1583401500000|2020-03-05 09:45:00|347.06|346.46|347.46|346.86|347.56|346.96|346.96|346.36|0
1583401800000|2020-03-05 09:50:00|347.36|346.76|347.41|347.16|347.56|347.36|347.31|346.76|45
1583402100000|2020-03-05 09:55:00|347.36|347.11|347.11|346.86|347.36|347.16|347.06|346.81|42
1583402400000|2020-03-05 10:00:00|347.06|346.81|347.06|346.91|347.11|346.91|346.66|346.51|104
1583402700000|2020-03-05 10:05:00|347.11|346.86|346.86|346.61|347.11|346.91|346.61|346.41|42
1583403000000|2020-03-05 10:10:00|346.81|346.56|346.46|346.26|346.86|346.61|346.41|346.26|42
1583403300000|2020-03-05 10:15:00|346.51|346.31|346.16|345.96|346.61|346.36|346.16|345.96|89
1583403600000|2020-03-05 10:20:00|346.11|345.91|346.06|345.86|346.26|346.01|346.01|345.86|32
1583403900000|2020-03-05 10:25:00|346.11|345.91|346.01|345.76|346.21|346.01|345.91|345.71|17
1583404200000|2020-03-05 10:30:00|345.96|345.81|346.21|346.01|346.41|346.16|345.96|345.76|11
1583404500000|2020-03-05 10:35:00|346.16|345.96|346.21|346.01|346.36|346.11|346.16|345.96|8
1583404800000|2020-03-05 10:40:00|346.26|345.96|346.11|345.91|346.26|346.01|346.01|345.81|1
1583405100000|2020-03-05 10:45:00|346.06|345.86|346.36|346.11|346.41|346.21|346.01|345.81|12
1583405400000|2020-03-05 10:50:00|346.41|346.16|345.96|345.71|346.41|346.16|345.91|345.71|10
1583405700000|2020-03-05 10:55:00|345.91|345.76|346.06|345.81|346.11|345.86|345.86|345.76|10
1583406000000|2020-03-05 11:00:00|346.11|345.86|346.26|346.01|346.41|346.21|346.11|345.86|12
1583406300000|2020-03-05 11:05:00|346.21|346.06|346.41|346.21|346.41|346.21|346.16|345.96|9
1583406600000|2020-03-05 11:10:00|346.46|346.16|346.56|346.31|346.56|346.36|346.31|346.06|8
1583406900000|2020-03-05 11:15:00|346.61|346.36|346.31|346.11|346.61|346.41|346.31|346.11|7
1583407200000|2020-03-05 11:20:00|346.26|346.06|346.26|346.01|346.46|346.26|346.11|345.96|4
1583407500000|2020-03-05 11:25:00|346.31|346.06|346.16|345.91|346.36|346.11|346.06|345.91|13
1583407800000|2020-03-05 11:30:00|346.11|345.96|345.96|345.76|346.26|346.06|345.91|345.71|20
1583408100000|2020-03-05 11:35:00|346.01|345.81|346.11|345.91|346.16|345.96|345.86|345.71|11
1583408400000|2020-03-05 11:40:00|346.16|345.86|346.16|345.96|346.31|346.11|346.11|345.86|10
1583408700000|2020-03-05 11:45:00|346.11|345.91|345.81|345.66|346.16|345.96|345.81|345.61|115
1583409000000|2020-03-05 11:50:00|345.76|345.61|345.71|345.46|345.91|345.71|345.61|345.41|35
1583409300000|2020-03-05 11:55:00|345.76|345.51|345.86|345.61|345.86|345.66|345.66|345.46|4
1583409600000|2020-03-05 12:00:00|345.91|345.66|345.61|345.36|345.91|345.66|345.51|345.26|6
1583409900000|2020-03-05 12:05:00|345.66|345.41|345.86|345.61|345.91|345.66|345.66|345.41|3
1583410200000|2020-03-05 12:10:00|345.91|345.66|345.96|345.71|345.96|345.76|345.66|345.46|12
1583410500000|2020-03-05 12:15:00|346.01|345.76|345.81|345.56|346.01|345.81|345.81|345.56|66
1583410800000|2020-03-05 12:20:00|345.76|345.61|345.86|345.71|345.91|345.71|345.66|345.51|25
1583411100000|2020-03-05 12:25:00|345.91|345.66|345.86|345.61|345.91|345.71|345.71|345.56|47
1583411400000|2020-03-05 12:30:00|345.81|345.66|345.71|345.46|345.81|345.71|345.61|345.41|19
1583411700000|2020-03-05 12:35:00|345.66|345.51|345.66|345.41|345.71|345.51|345.46|345.26|11
1583412000000|2020-03-05 12:40:00|345.61|345.36|345.81|345.56|345.81|345.61|345.61|345.36|1
1583412300000|2020-03-05 12:45:00|345.76|345.61|345.66|345.46|345.81|345.66|345.66|345.46|3
1583412600000|2020-03-05 12:50:00|345.61|345.41|345.76|345.51|345.76|345.56|345.56|345.36|3
1583412900000|2020-03-05 12:55:00|345.81|345.56|345.51|345.31|345.86|345.66|345.46|345.31|26
1583413200000|2020-03-05 13:00:00|345.56|345.36|345.31|345.06|345.56|345.36|345.16|344.96|68
1583413500000|2020-03-05 13:05:00|345.21|345.11|345.16|344.96|345.31|345.11|345.11|344.91|47
1583413800000|2020-03-05 13:10:00|345.11|345.01|345.26|345.06|345.26|345.11|345.11|344.96|82
1583414100000|2020-03-05 13:15:00|345.21|345.11|345.01|344.81|345.21|345.11|344.96|344.81|32
1583414400000|2020-03-05 13:20:00|344.96|344.76|344.86|344.66|345.01|344.81|344.66|344.41|76
1583414700000|2020-03-05 13:25:00|344.81|344.61|344.96|344.71|345.11|344.81|344.66|344.51|30
1583415000000|2020-03-05 13:30:00|344.91|344.76|344.91|344.66|345.11|344.81|344.76|344.51|24
1583415300000|2020-03-05 13:35:00|344.86|344.61|345.06|344.81|345.16|344.96|344.86|344.61|9
1583415600000|2020-03-05 13:40:00|345.11|344.86|345.41|345.21|345.41|345.21|345.06|344.81|29
1583415900000|2020-03-05 13:45:00|345.46|345.26|345.66|345.46|346.01|345.81|345.46|345.26|25
1583416200000|2020-03-05 13:50:00|345.71|345.41|345.51|345.31|345.91|345.71|345.51|345.31|12
1583416500000|2020-03-05 13:55:00|345.56|345.36|345.71|345.51|345.71|345.56|345.46|345.21|9
1583416800000|2020-03-05 14:00:00|345.66|345.46|345.41|345.21|345.71|345.46|345.41|345.21|10
1583417100000|2020-03-05 14:05:00|345.36|345.16|345.16|344.96|345.41|345.16|345.06|344.91|37
1583417400000|2020-03-05 14:10:00|345.11|344.91|345.21|345.01|345.31|345.16|345.11|344.91|7
1583417700000|2020-03-05 14:15:00|345.26|345.06|344.71|344.51|345.26|345.06|344.61|344.46|26
1583418000000|2020-03-05 14:20:00|344.76|344.56|345.21|345.01|345.21|345.01|344.76|344.51|12
1583418300000|2020-03-05 14:25:00|345.16|344.96|345.26|345.11|345.31|345.16|344.96|344.76|28
1583418600000|2020-03-05 14:30:00|345.31|345.06|345.91|345.61|345.91|345.61|345.06|344.86|79
1583418900000|2020-03-05 14:35:00|345.86|345.66|345.96|345.71|346.11|345.91|345.66|345.41|41
1583419200000|2020-03-05 14:40:00|345.91|345.66|346.01|345.76|346.06|345.81|345.66|345.41|24
1583419500000|2020-03-05 14:45:00|345.96|345.71|345.56|345.31|346.11|345.86|345.56|345.31|17
1583419800000|2020-03-05 14:50:00|345.61|345.36|345.41|345.16|345.91|345.61|345.26|345.06|24
1583420100000|2020-03-05 14:55:00|345.46|345.21|345.61|345.26|345.61|345.26|345.11|344.96|21
1583420400000|2020-03-05 15:00:00|345.66|345.21|345.46|345.21|345.81|345.61|345.41|345.16|27
1583420700000|2020-03-05 15:05:00|345.51|345.26|345.51|345.26|345.56|345.31|345.26|345.01|7
1583421000000|2020-03-05 15:10:00|345.46|345.21|345.96|345.76|345.96|345.81|345.41|345.16|37
1583421300000|2020-03-05 15:15:00|345.91|345.71|346.06|345.86|346.11|345.86|345.66|345.41|16
1583421600000|2020-03-05 15:20:00|346.01|345.81|345.86|345.66|346.21|346.06|345.86|345.66|66
1583421900000|2020-03-05 15:25:00|345.81|345.61|345.26|344.96|345.81|345.61|345.21|344.96|13
1583422200000|2020-03-05 15:30:00|345.31|345.01|345.51|345.21|345.51|345.26|345.16|344.96|31
1583422500000|2020-03-05 15:35:00|345.46|345.26|345.26|345.01|345.51|345.26|345.16|345.01|38
1583422800000|2020-03-05 15:40:00|345.21|345.06|345.31|345.16|345.66|345.46|345.21|345.06|14
1583423100000|2020-03-05 15:45:00|345.36|345.11|345.41|345.11|345.61|345.41|345.16|345.01|27
1583423400000|2020-03-05 15:50:00|345.36|345.06|345.56|345.31|345.56|345.36|345.16|344.86|4
1583423700000|2020-03-05 15:55:00|345.51|345.26|345.26|345.01|345.56|345.26|345.21|344.96|8
1583424000000|2020-03-05 16:00:00|345.31|345.06|345.61|345.31|345.76|345.51|345.21|345.06|18
1583424300000|2020-03-05 16:05:00|345.66|345.36|346.11|345.91|346.16|345.91|345.56|345.31|4
1583424600000|2020-03-05 16:10:00|346.01|345.86|346.01|345.81|346.01|345.86|345.81|345.56|90
1583424900000|2020-03-05 16:15:00|345.96|345.71|346.01|345.81|346.16|345.96|345.91|345.66|47
1583425200000|2020-03-05 16:20:00|346.06|345.76|345.66|345.41|346.06|345.76|345.61|345.41|24
1583425500000|2020-03-05 16:25:00|345.61|345.36|345.96|345.71|346.31|346.06|345.56|345.36|17
1583425800000|2020-03-05 16:30:00|346.01|345.76|345.76|345.51|346.11|345.91|345.66|345.41|8
1583426100000|2020-03-05 16:35:00|345.71|345.46|345.36|345.11|345.71|345.46|345.31|345.11|7
1583426400000|2020-03-05 16:40:00|345.41|345.16|345.16|344.96|345.51|345.26|345.11|344.91|7
1583426700000|2020-03-05 16:45:00|345.11|345.01|345.31|345.06|345.46|345.21|345.06|344.91|3
1583427000000|2020-03-05 16:50:00|345.36|345.11|345.36|345.11|345.51|345.26|345.11|344.86|1
1583427300000|2020-03-05 16:55:00|345.31|345.06|345.06|344.81|345.31|345.06|344.86|344.61|8
1583427600000|2020-03-05 17:00:00|345.11|344.86|345.06|344.81|345.21|344.96|344.96|344.76|0
1583427900000|2020-03-05 17:05:00|345.01|344.76|344.66|344.41|345.01|344.76|344.56|344.36|31
1583428200000|2020-03-05 17:10:00|344.61|344.36|344.71|344.51|344.81|344.61|344.56|344.36|2
1583428500000|2020-03-05 17:15:00|344.76|344.41|344.51|344.31|344.96|344.71|344.46|344.31|6
1583428800000|2020-03-05 17:20:00|344.56|344.36|344.46|344.21|344.71|344.46|344.41|344.21|6
1583429100000|2020-03-05 17:25:00|344.51|344.26|344.61|344.36|344.76|344.51|344.31|344.11|15
1583429400000|2020-03-05 17:30:00|344.66|344.41|344.96|344.71|345.06|344.86|344.61|344.36|11
1583429700000|2020-03-05 17:35:00|345.01|344.76|344.26|344.01|345.06|344.81|344.21|344.01|56
1583430000000|2020-03-05 17:40:00|344.21|344.06|343.91|343.76|344.26|344.06|343.91|343.76|86
1583430300000|2020-03-05 17:45:00|343.86|343.71|344.26|344.01|344.26|344.06|343.76|343.61|60
1583430600000|2020-03-05 17:50:00|344.21|343.96|344.36|344.11|344.46|344.31|344.06|343.81|17
1583430900000|2020-03-05 17:55:00|344.41|344.16|344.01|343.76|344.41|344.21|344.01|343.76|3
1583431200000|2020-03-05 18:00:00|343.96|343.71|344.16|343.91|344.36|344.11|343.96|343.71|0
1583431500000|2020-03-05 18:05:00|344.21|343.96|343.86|343.61|344.41|344.21|343.76|343.61|21
1583431800000|2020-03-05 18:10:00|343.91|343.66|343.86|343.61|344.26|344.06|343.66|343.51|13
1583432100000|2020-03-05 18:15:00|343.81|343.56|343.86|343.56|344.06|343.81|343.66|343.46|12
1583432400000|2020-03-05 18:20:00|343.81|343.61|344.11|343.81|344.21|344.01|343.71|343.46|4
1583432700000|2020-03-05 18:25:00|344.16|343.86|344.56|344.31|344.56|344.31|344.06|343.76|13
1583433000000|2020-03-05 18:30:00|344.61|344.26|344.71|344.46|344.86|344.61|344.31|344.06|14
1583433300000|2020-03-05 18:35:00|344.76|344.51|344.46|344.21|344.96|344.81|344.46|344.21|19
1583433600000|2020-03-05 18:40:00|344.56|344.26|344.16|343.91|344.56|344.31|344.11|343.91|15
1583433900000|2020-03-05 18:45:00|344.11|343.86|344.76|344.46|344.81|344.61|344.06|343.81|28
1583434200000|2020-03-05 18:50:00|344.81|344.51|344.36|344.11|344.96|344.76|344.31|344.11|3
1583434500000|2020-03-05 18:55:00|344.31|344.16|344.61|344.36|344.71|344.46|344.31|344.11|3
1583434800000|2020-03-05 19:00:00|344.56|344.31|344.01|343.76|344.56|344.31|343.96|343.71|10
1583435100000|2020-03-05 19:05:00|344.06|343.81|344.26|344.01|344.31|344.06|344.06|343.76|6
1583435400000|2020-03-05 19:10:00|344.21|343.96|344.66|344.41|344.86|344.56|344.11|343.86|1
1583435700000|2020-03-05 19:15:00|344.61|344.36|344.11|343.76|344.61|344.36|344.06|343.71|0
1583436000000|2020-03-05 19:20:00|344.06|343.81|343.61|343.31|344.11|343.81|343.61|343.31|4
1583436300000|2020-03-05 19:25:00|343.56|343.36|343.66|343.41|343.91|343.71|343.46|343.26|21
1583436600000|2020-03-05 19:30:00|343.71|343.46|343.86|343.56|344.06|343.81|343.71|343.46|5
1583436900000|2020-03-05 19:35:00|343.81|343.51|344.26|344.01|344.36|344.11|343.71|343.41|4
1583437200000|2020-03-05 19:40:00|344.21|343.96|343.86|343.56|344.36|344.16|343.81|343.56|21
1583437500000|2020-03-05 19:45:00|343.81|343.61|343.91|343.66|343.91|343.71|343.56|343.31|19
1583437800000|2020-03-05 19:50:00|343.96|343.71|343.31|343.06|344.06|343.86|343.31|343.06|14
1583438100000|2020-03-05 19:55:00|343.46|343.11|343.66|343.41|343.91|343.71|343.41|343.11|16
1583438400000|2020-03-05 20:00:00|343.71|343.46|343.36|343.16|343.71|343.46|343.31|343.11|24
1583438700000|2020-03-05 20:05:00|343.41|343.21|343.66|343.41|343.76|343.51|343.36|343.11|20
1583439000000|2020-03-05 20:10:00|343.71|343.46|343.36|343.11|343.81|343.56|343.06|342.86|71
1583439300000|2020-03-05 20:15:00|343.41|343.16|343.26|343.01|343.46|343.21|343.01|342.86|15
1583439600000|2020-03-05 20:20:00|343.31|342.96|343.21|342.96|343.51|343.31|343.11|342.91|36
1583439900000|2020-03-05 20:25:00|343.16|342.91|343.36|343.06|343.56|343.41|342.91|342.76|63
1583440200000|2020-03-05 20:30:00|343.31|343.01|343.96|343.71|344.26|344.06|343.21|342.91|31
1583440500000|2020-03-05 20:35:00|343.91|343.66|343.46|343.21|344.01|343.81|343.46|343.21|16
1583440800000|2020-03-05 20:40:00|343.51|343.26|343.81|343.46|344.01|343.66|343.06|342.81|23
1583441100000|2020-03-05 20:45:00|343.86|343.51|343.86|343.56|344.06|343.61|343.36|343.01|22
1583441400000|2020-03-05 20:50:00|343.81|343.26|343.81|343.31|344.66|344.26|343.66|343.21|15
1583441700000|2020-03-05 20:55:00|343.86|343.36|343.76|343.46|344.06|343.91|343.36|342.96|41
1583442000000|2020-03-05 21:00:00|343.71|343.16|343.51|343.16|343.81|343.51|343.26|342.81|12
1583442300000|2020-03-05 21:05:00|343.46|343.21|343.41|343.06|343.71|343.36|343.31|343.01|5
1583442600000|2020-03-05 21:10:00|343.46|343.16|343.06|342.46|343.66|343.26|342.16|341.56|7
1583442900000|2020-03-05 21:15:00|342.96|342.36|343.06|342.46|343.16|342.56|342.96|342.36|0
1583443200000|2020-03-05 21:20:00|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1583443500000|2020-03-05 21:25:00|343.06|342.46|343.16|342.56|343.16|342.56|343.06|342.46|0
1583443800000|2020-03-05 21:30:00|343.06|342.46|343.06|342.46|343.16|342.56|342.76|342.16|0
1583444100000|2020-03-05 21:35:00|343.16|342.56|343.36|342.76|343.46|342.86|343.06|342.46|0
1583444400000|2020-03-05 21:40:00|343.46|342.86|343.56|342.96|343.76|343.16|343.46|342.86|0
1583444700000|2020-03-05 21:45:00|343.46|342.86|343.26|342.66|343.56|342.96|343.16|342.56|0
1583445000000|2020-03-05 21:50:00|343.16|342.56|343.36|342.76|343.46|342.86|343.16|342.56|0
1583445300000|2020-03-05 21:55:00|343.46|342.86|343.56|342.96|343.66|343.06|343.36|342.76|0
1583445600000|2020-03-05 22:00:00|343.66|343.06|343.56|342.96|343.66|343.06|343.56|342.96|0
1583445900000|2020-03-05 22:05:00|343.46|342.86|343.46|342.86|343.56|342.96|343.46|342.86|0
1583446200000|2020-03-05 22:10:00|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1583446500000|2020-03-05 22:15:00|343.66|343.06|343.66|343.06|343.66|343.06|343.66|343.06|0
1583446800000|2020-03-05 22:20:00|343.56|342.96|343.56|342.96|343.66|343.06|343.56|342.96|0
1583447400000|2020-03-05 22:30:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583447700000|2020-03-05 22:35:00|343.46|342.86|343.56|342.96|343.66|343.06|343.46|342.86|0
1583448000000|2020-03-05 22:40:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583448300000|2020-03-05 22:45:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583448900000|2020-03-05 22:55:00|343.66|343.06|343.66|343.06|343.66|343.06|343.56|342.96|0
1583449200000|2020-03-05 23:00:00|343.76|343.16|343.56|342.96|343.76|343.16|343.26|342.66|0
1583449500000|2020-03-05 23:05:00|343.46|342.86|343.16|342.56|343.46|342.86|342.96|342.36|0
1583449800000|2020-03-05 23:10:00|343.26|342.66|343.76|343.16|343.86|343.26|343.26|342.66|0
1583450100000|2020-03-05 23:15:00|343.86|343.26|343.86|343.26|343.86|343.26|343.66|343.06|0
1583450400000|2020-03-05 23:20:00|343.76|343.16|343.76|343.16|343.86|343.26|343.76|343.16|0
1583450700000|2020-03-05 23:25:00|343.86|343.26|343.96|343.36|343.96|343.36|343.76|343.16|0
1583451000000|2020-03-05 23:30:00|343.86|343.26|343.96|343.36|344.06|343.46|343.86|343.26|0
1583451300000|2020-03-05 23:35:00|344.06|343.46|343.86|343.26|344.06|343.46|343.86|343.26|0
1583451600000|2020-03-05 23:40:00|343.96|343.36|344.06|343.46|344.06|343.46|343.76|343.16|0
1583451900000|2020-03-05 23:45:00|343.96|343.36|344.06|343.46|344.06|343.46|343.96|343.36|0
1583452200000|2020-03-05 23:50:00|343.96|343.36|343.96|343.36|344.06|343.46|343.96|343.36|0
1583452500000|2020-03-05 23:55:00|344.06|343.46|344.06|343.46|344.06|343.46|343.96|343.36|0
1583366400000|2020-03-05 00:00:00|348.54|347.94|347.94|347.34|348.54|347.94|347.84|347.24|0
1583366700000|2020-03-05 00:05:00|347.84|347.24|347.84|347.24|347.94|347.34|347.74|347.14|0
1583367000000|2020-03-05 00:10:00|347.74|347.14|348.04|347.44|348.04|347.44|347.74|347.14|0
1583367300000|2020-03-05 00:15:00|347.94|347.34|348.34|347.74|348.34|347.74|347.94|347.34|0
1583367600000|2020-03-05 00:20:00|348.24|347.64|348.04|347.44|348.24|347.64|348.04|347.44|0
1583367900000|2020-03-05 00:25:00|348.14|347.54|348.94|348.34|349.54|348.94|348.14|347.54|0
1583368200000|2020-03-05 00:30:00|349.54|349.14|349.89|349.69|349.89|349.69|349.19|348.99|361
1583368500000|2020-03-05 00:35:00|349.84|349.74|350.04|349.84|350.39|350.19|349.84|349.69|354
1583368800000|2020-03-05 00:40:00|349.99|349.79|349.96|349.76|350.39|350.19|349.71|349.54|207
1583369100000|2020-03-05 00:45:00|349.91|349.71|349.96|349.81|350.41|350.26|349.61|349.41|336
1583369400000|2020-03-05 00:50:00|350.01|349.76|349.71|349.56|350.01|349.81|349.56|349.41|200
1583369700000|2020-03-05 00:55:00|349.76|349.51|349.86|349.66|350.26|350.11|349.61|349.41|328
1583370000000|2020-03-05 01:00:00|349.91|349.71|350.31|350.11|350.61|350.46|349.91|349.71|525
1583370300000|2020-03-05 01:05:00|350.26|350.16|350.46|350.26|350.66|350.51|350.21|350.01|465
1583370600000|2020-03-05 01:10:00|350.41|350.21|349.61|349.46|350.41|350.21|349.56|349.36|501
1583370900000|2020-03-05 01:15:00|349.66|349.51|349.81|349.61|349.86|349.71|349.51|349.36|439
1583371200000|2020-03-05 01:20:00|349.76|349.56|349.71|349.56|350.16|350.01|349.66|349.51|355
1583371500000|2020-03-05 01:25:00|349.66|349.51|349.61|349.46|349.76|349.56|349.41|349.26|343
1583371800000|2020-03-05 01:30:00|349.66|349.51|349.71|349.56|349.76|349.61|349.41|349.26|337
1583372100000|2020-03-05 01:35:00|349.66|349.51|350.26|350.11|350.26|350.11|349.66|349.51|226
1583372400000|2020-03-05 01:40:00|350.21|350.06|350.51|350.36|350.61|350.46|350.16|350.01|315
1583372700000|2020-03-05 01:45:00|350.46|350.31|350.36|350.21|350.61|350.46|350.36|350.16|364
1583373000000|2020-03-05 01:50:00|350.41|350.26|350.56|350.41|350.71|350.56|350.26|350.11|318
1583373300000|2020-03-05 01:55:00|350.51|350.36|350.26|350.06|350.51|350.41|350.21|350.06|183
1583373600000|2020-03-05 02:00:00|350.21|350.11|350.21|350.06|350.36|350.21|349.81|349.66|238
1583373900000|2020-03-05 02:05:00|350.26|350.11|350.11|349.96|350.36|350.21|350.01|349.86|317
1583374200000|2020-03-05 02:10:00|350.16|350.01|350.26|350.11|350.36|350.21|350.11|349.96|309
1583374500000|2020-03-05 02:15:00|350.21|350.06|349.91|349.76|350.26|350.11|349.81|349.66|224
1583374800000|2020-03-05 02:20:00|349.86|349.71|350.01|349.86|350.06|349.91|349.86|349.66|205
1583375100000|2020-03-05 02:25:00|350.06|349.81|350.36|350.21|350.41|350.26|350.01|349.81|221
1583375400000|2020-03-05 02:30:00|350.41|350.16|350.56|350.41|350.56|350.41|350.26|350.11|193
1583375700000|2020-03-05 02:35:00|350.61|350.36|350.41|350.26|350.61|350.46|350.41|350.26|236
1583376000000|2020-03-05 02:40:00|350.36|350.21|350.16|349.96|350.36|350.21|350.01|349.86|330
1583376300000|2020-03-05 02:45:00|350.21|350.01|350.56|350.41|350.61|350.41|350.21|350.01|211
1583376600000|2020-03-05 02:50:00|350.51|350.36|350.11|349.96|350.51|350.36|350.11|349.96|239
1583376900000|2020-03-05 02:55:00|350.16|350.01|350.11|349.96|350.36|350.21|350.01|349.86|289
1583377200000|2020-03-05 03:00:00|350.16|350.01|349.71|349.56|350.21|350.06|349.71|349.56|241
1583377500000|2020-03-05 03:05:00|349.76|349.61|349.66|349.51|349.76|349.61|349.61|349.46|191
1583377800000|2020-03-05 03:10:00|349.71|349.56|349.31|349.16|349.71|349.56|349.31|349.16|329
1583378100000|2020-03-05 03:15:00|349.26|349.11|349.36|349.21|349.51|349.31|349.26|349.06|209
1583378400000|2020-03-05 03:20:00|349.31|349.16|349.41|349.21|349.61|349.41|349.26|349.06|153
1583378700000|2020-03-05 03:25:00|349.36|349.26|349.36|349.21|349.41|349.26|349.11|348.96|216
1583379000000|2020-03-05 03:30:00|349.31|349.16|349.46|349.31|349.51|349.36|349.26|349.11|211
1583379300000|2020-03-05 03:35:00|349.41|349.26|349.31|349.16|349.41|349.31|349.26|349.11|327
1583379600000|2020-03-05 03:40:00|349.36|349.21|349.26|349.11|349.46|349.31|349.16|349.01|241
1583379900000|2020-03-05 03:45:00|349.21|349.06|348.96|348.81|349.26|349.11|348.91|348.76|342
1583380200000|2020-03-05 03:50:00|348.91|348.76|349.06|348.86|349.11|348.96|348.91|348.76|154
1583380500000|2020-03-05 03:55:00|349.11|348.91|349.16|348.96|349.31|349.11|349.11|348.91|150
1583380800000|2020-03-05 04:00:00|349.11|348.91|349.46|349.26|349.66|349.51|349.11|348.91|240
1583381100000|2020-03-05 04:05:00|349.41|349.21|349.31|349.16|349.46|349.31|349.31|349.11|142
1583381400000|2020-03-05 04:10:00|349.36|349.21|349.36|349.21|349.46|349.31|349.21|349.06|109
1583381700000|2020-03-05 04:15:00|349.31|349.16|349.16|349.01|349.51|349.36|349.16|348.96|129
1583382000000|2020-03-05 04:20:00|349.21|349.06|349.56|349.36|349.61|349.46|349.06|348.86|109
1583382300000|2020-03-05 04:25:00|349.61|349.41|349.56|349.41|349.66|349.51|349.46|349.31|107
1583382600000|2020-03-05 04:30:00|349.51|349.36|349.41|349.26|349.66|349.51|349.41|349.21|94
1583382900000|2020-03-05 04:35:00|349.46|349.31|349.46|349.31|349.61|349.46|349.36|349.21|90
1583383200000|2020-03-05 04:40:00|349.41|349.26|349.36|349.21|349.46|349.31|349.26|349.11|99
1583383500000|2020-03-05 04:45:00|349.41|349.26|349.41|349.26|349.41|349.26|349.16|348.96|133
1583383800000|2020-03-05 04:50:00|349.36|349.21|349.56|349.41|349.61|349.46|349.36|349.16|125
1583384100000|2020-03-05 04:55:00|349.51|349.36|349.56|349.41|349.61|349.46|349.46|349.26|117
1583384400000|2020-03-05 05:00:00|349.51|349.36|349.76|349.61|349.76|349.61|349.41|349.21|268
1583384700000|2020-03-05 05:05:00|349.81|349.56|349.71|349.56|349.81|349.66|349.51|349.36|254
1583385000000|2020-03-05 05:10:00|349.66|349.51|349.81|349.66|350.01|349.81|349.66|349.51|396
1583385300000|2020-03-05 05:15:00|349.76|349.61|349.86|349.71|349.96|349.76|349.61|349.46|378
1583385600000|2020-03-05 05:20:00|349.81|349.66|349.56|349.41|349.91|349.76|349.56|349.41|296
1583385900000|2020-03-05 05:25:00|349.61|349.46|349.56|349.36|349.61|349.46|349.46|349.31|266
1583386200000|2020-03-05 05:30:00|349.51|349.41|349.66|349.46|349.66|349.51|349.41|349.26|254
1583386500000|2020-03-05 05:35:00|349.61|349.51|349.71|349.56|349.91|349.76|349.56|349.41|305
1583386800000|2020-03-05 05:40:00|349.76|349.51|349.46|349.31|349.76|349.56|349.41|349.26|241
1583387100000|2020-03-05 05:45:00|349.41|349.26|349.51|349.36|349.61|349.46|349.36|349.21|226
1583387400000|2020-03-05 05:50:00|349.46|349.31|349.71|349.56|349.81|349.66|349.46|349.31|195
1583387700000|2020-03-05 05:55:00|349.66|349.51|349.61|349.46|349.81|349.66|349.61|349.46|208
1583388000000|2020-03-05 06:00:00|349.66|349.51|349.71|349.56|349.76|349.56|349.51|349.36|199
1583388300000|2020-03-05 06:05:00|349.66|349.51|349.66|349.51|349.76|349.61|349.61|349.46|181
1583388600000|2020-03-05 06:10:00|349.71|349.56|349.41|349.26|349.71|349.56|349.41|349.26|178
1583388900000|2020-03-05 06:15:00|349.36|349.21|349.46|349.31|349.66|349.46|349.36|349.21|227
1583389200000|2020-03-05 06:20:00|349.41|349.26|349.31|349.16|349.46|349.31|349.31|349.16|223
1583389500000|2020-03-05 06:25:00|349.36|349.11|349.11|348.96|349.41|349.26|349.06|348.91|317
1583389800000|2020-03-05 06:30:00|349.06|348.91|349.16|349.01|349.31|349.16|349.01|348.86|173
1583390100000|2020-03-05 06:35:00|349.21|349.06|349.11|348.96|349.26|349.06|349.06|348.86|195
1583390400000|2020-03-05 06:40:00|349.16|349.01|349.11|348.91|349.26|349.06|349.11|348.91|161
1583390700000|2020-03-05 06:45:00|349.06|348.86|349.01|348.86|349.11|348.96|348.91|348.76|191
1583391000000|2020-03-05 06:50:00|348.96|348.81|348.91|348.71|349.06|348.91|348.91|348.71|198
1583391300000|2020-03-05 06:55:00|348.96|348.76|348.86|348.71|349.01|348.86|348.81|348.66|239
1583391600000|2020-03-05 07:00:00|348.81|348.66|348.56|348.36|348.86|348.66|348.31|348.16|441
1583391900000|2020-03-05 07:05:00|348.51|348.31|348.51|348.31|348.66|348.46|348.36|348.21|289
1583392200000|2020-03-05 07:10:00|348.46|348.26|348.51|348.31|348.51|348.36|348.16|348.01|464
1583392500000|2020-03-05 07:15:00|348.46|348.36|348.76|348.56|348.86|348.66|348.41|348.21|310
1583392800000|2020-03-05 07:20:00|348.81|348.61|348.86|348.66|348.96|348.81|348.76|348.61|250
1583393100000|2020-03-05 07:25:00|348.81|348.61|348.61|348.41|348.86|348.66|348.46|348.31|291
1583393400000|2020-03-05 07:30:00|348.56|348.46|348.61|348.46|348.71|348.56|348.46|348.31|289
1583393700000|2020-03-05 07:35:00|348.66|348.51|348.81|348.66|348.91|348.71|348.66|348.51|268
1583394000000|2020-03-05 07:40:00|348.76|348.61|348.66|348.51|348.86|348.71|348.66|348.51|261
1583394300000|2020-03-05 07:45:00|348.71|348.56|348.61|348.41|348.76|348.61|348.56|348.41|244
1583394600000|2020-03-05 07:50:00|348.66|348.46|348.46|348.31|348.71|348.56|348.46|348.31|178
1583394900000|2020-03-05 07:55:00|348.41|348.26|348.41|348.26|348.51|348.36|348.36|348.21|266
1583395200000|2020-03-05 08:00:00|348.46|348.31|348.36|348.21|348.56|348.41|348.36|348.21|541
1583395500000|2020-03-05 08:05:00|348.41|348.16|348.26|348.06|348.46|348.31|348.16|347.96|403
1583395800000|2020-03-05 08:10:00|348.21|348.01|348.11|347.96|348.26|348.11|348.11|347.96|396
1583396100000|2020-03-05 08:15:00|348.16|348.01|347.76|347.61|348.16|348.01|347.76|347.61|362
1583396400000|2020-03-05 08:20:00|347.81|347.56|347.16|347.01|347.81|347.66|347.11|346.96|590
1583396700000|2020-03-05 08:25:00|347.11|346.96|347.26|347.11|347.26|347.11|347.01|346.86|521
1583397000000|2020-03-05 08:30:00|347.31|347.16|347.21|347.06|347.36|347.21|347.16|347.01|388
1583397300000|2020-03-05 08:35:00|347.26|347.11|347.26|347.06|347.41|347.26|347.16|346.96|414
1583397600000|2020-03-05 08:40:00|347.21|347.11|347.46|347.31|347.51|347.36|347.21|347.11|360
1583397900000|2020-03-05 08:45:00|347.41|347.26|347.36|347.21|347.56|347.41|347.31|347.16|286
1583398200000|2020-03-05 08:50:00|347.31|347.16|347.41|347.26|347.41|347.26|347.21|347.06|272
1583398500000|2020-03-05 08:55:00|347.36|347.21|347.21|347.06|347.61|347.46|347.21|347.06|536
1583398800000|2020-03-05 09:00:00|347.16|347.01|347.81|347.61|347.81|347.66|347.06|346.91|846
1583399100000|2020-03-05 09:05:00|347.76|347.66|346.91|346.71|347.81|347.66|346.91|346.71|243
1583399400000|2020-03-05 09:10:00|346.96|346.76|347.11|346.96|347.21|346.96|346.81|346.66|67
1583399700000|2020-03-05 09:15:00|347.06|346.81|347.81|347.61|347.81|347.66|347.01|346.76|202
1583400000000|2020-03-05 09:20:00|347.86|347.26|347.56|346.96|347.86|347.26|347.46|346.86|1
1583400300000|2020-03-05 09:25:00|347.46|346.86|347.06|346.46|347.46|346.86|347.06|346.46|6
1583400600000|2020-03-05 09:30:00|347.16|346.56|347.06|346.46|347.26|346.66|347.06|346.46|0
1583400900000|2020-03-05 09:35:00|347.16|346.56|347.36|346.76|347.46|346.86|347.06|346.46|0
1583401200000|2020-03-05 09:40:00|347.26|346.66|346.96|346.36|347.26|346.66|346.86|346.26|0
1583401500000|2020-03-05 09:45:00|347.06|346.46|347.46|346.86|347.56|346.96|346.96|346.36|0
1583401800000|2020-03-05 09:50:00|347.36|346.76|347.41|347.16|347.56|347.36|347.31|346.76|45
1583402100000|2020-03-05 09:55:00|347.36|347.11|347.11|346.86|347.36|347.16|347.06|346.81|42
1583402400000|2020-03-05 10:00:00|347.06|346.81|347.06|346.91|347.11|346.91|346.66|346.51|104
1583402700000|2020-03-05 10:05:00|347.11|346.86|346.86|346.61|347.11|346.91|346.61|346.41|42
1583403000000|2020-03-05 10:10:00|346.81|346.56|346.46|346.26|346.86|346.61|346.41|346.26|42
1583403300000|2020-03-05 10:15:00|346.51|346.31|346.16|345.96|346.61|346.36|346.16|345.96|89
1583403600000|2020-03-05 10:20:00|346.11|345.91|346.06|345.86|346.26|346.01|346.01|345.86|32
1583403900000|2020-03-05 10:25:00|346.11|345.91|346.01|345.76|346.21|346.01|345.91|345.71|17
1583404200000|2020-03-05 10:30:00|345.96|345.81|346.21|346.01|346.41|346.16|345.96|345.76|11
1583404500000|2020-03-05 10:35:00|346.16|345.96|346.21|346.01|346.36|346.11|346.16|345.96|8
1583404800000|2020-03-05 10:40:00|346.26|345.96|346.11|345.91|346.26|346.01|346.01|345.81|1
1583405100000|2020-03-05 10:45:00|346.06|345.86|346.36|346.11|346.41|346.21|346.01|345.81|12
1583405400000|2020-03-05 10:50:00|346.41|346.16|345.96|345.71|346.41|346.16|345.91|345.71|10
1583405700000|2020-03-05 10:55:00|345.91|345.76|346.06|345.81|346.11|345.86|345.86|345.76|10
1583406000000|2020-03-05 11:00:00|346.11|345.86|346.26|346.01|346.41|346.21|346.11|345.86|12
1583406300000|2020-03-05 11:05:00|346.21|346.06|346.41|346.21|346.41|346.21|346.16|345.96|9
1583406600000|2020-03-05 11:10:00|346.46|346.16|346.56|346.31|346.56|346.36|346.31|346.06|8
1583406900000|2020-03-05 11:15:00|346.61|346.36|346.31|346.11|346.61|346.41|346.31|346.11|7
1583407200000|2020-03-05 11:20:00|346.26|346.06|346.26|346.01|346.46|346.26|346.11|345.96|4
1583407500000|2020-03-05 11:25:00|346.31|346.06|346.16|345.91|346.36|346.11|346.06|345.91|13
1583407800000|2020-03-05 11:30:00|346.11|345.96|345.96|345.76|346.26|346.06|345.91|345.71|20
1583408100000|2020-03-05 11:35:00|346.01|345.81|346.11|345.91|346.16|345.96|345.86|345.71|11
1583408400000|2020-03-05 11:40:00|346.16|345.86|346.16|345.96|346.31|346.11|346.11|345.86|10
1583408700000|2020-03-05 11:45:00|346.11|345.91|345.81|345.66|346.16|345.96|345.81|345.61|115
1583409000000|2020-03-05 11:50:00|345.76|345.61|345.71|345.46|345.91|345.71|345.61|345.41|35
1583409300000|2020-03-05 11:55:00|345.76|345.51|345.86|345.61|345.86|345.66|345.66|345.46|4
1583409600000|2020-03-05 12:00:00|345.91|345.66|345.61|345.36|345.91|345.66|345.51|345.26|6
1583409900000|2020-03-05 12:05:00|345.66|345.41|345.86|345.61|345.91|345.66|345.66|345.41|3
1583410200000|2020-03-05 12:10:00|345.91|345.66|345.96|345.71|345.96|345.76|345.66|345.46|12
1583410500000|2020-03-05 12:15:00|346.01|345.76|345.81|345.56|346.01|345.81|345.81|345.56|66
1583410800000|2020-03-05 12:20:00|345.76|345.61|345.86|345.71|345.91|345.71|345.66|345.51|25
1583411100000|2020-03-05 12:25:00|345.91|345.66|345.86|345.61|345.91|345.71|345.71|345.56|47
1583411400000|2020-03-05 12:30:00|345.81|345.66|345.71|345.46|345.81|345.71|345.61|345.41|19
1583411700000|2020-03-05 12:35:00|345.66|345.51|345.66|345.41|345.71|345.51|345.46|345.26|11
1583412000000|2020-03-05 12:40:00|345.61|345.36|345.81|345.56|345.81|345.61|345.61|345.36|1
1583412300000|2020-03-05 12:45:00|345.76|345.61|345.66|345.46|345.81|345.66|345.66|345.46|3
1583412600000|2020-03-05 12:50:00|345.61|345.41|345.76|345.51|345.76|345.56|345.56|345.36|3
1583412900000|2020-03-05 12:55:00|345.81|345.56|345.51|345.31|345.86|345.66|345.46|345.31|26
1583413200000|2020-03-05 13:00:00|345.56|345.36|345.31|345.06|345.56|345.36|345.16|344.96|68
1583413500000|2020-03-05 13:05:00|345.21|345.11|345.16|344.96|345.31|345.11|345.11|344.91|47
1583413800000|2020-03-05 13:10:00|345.11|345.01|345.26|345.06|345.26|345.11|345.11|344.96|82
1583414100000|2020-03-05 13:15:00|345.21|345.11|345.01|344.81|345.21|345.11|344.96|344.81|32
1583414400000|2020-03-05 13:20:00|344.96|344.76|344.86|344.66|345.01|344.81|344.66|344.41|76
1583414700000|2020-03-05 13:25:00|344.81|344.61|344.96|344.71|345.11|344.81|344.66|344.51|30
1583415000000|2020-03-05 13:30:00|344.91|344.76|344.91|344.66|345.11|344.81|344.76|344.51|24
1583415300000|2020-03-05 13:35:00|344.86|344.61|345.06|344.81|345.16|344.96|344.86|344.61|9
1583415600000|2020-03-05 13:40:00|345.11|344.86|345.41|345.21|345.41|345.21|345.06|344.81|29
1583415900000|2020-03-05 13:45:00|345.46|345.26|345.66|345.46|346.01|345.81|345.46|345.26|25
1583416200000|2020-03-05 13:50:00|345.71|345.41|345.51|345.31|345.91|345.71|345.51|345.31|12
1583416500000|2020-03-05 13:55:00|345.56|345.36|345.71|345.51|345.71|345.56|345.46|345.21|9
1583416800000|2020-03-05 14:00:00|345.66|345.46|345.41|345.21|345.71|345.46|345.41|345.21|10
1583417100000|2020-03-05 14:05:00|345.36|345.16|345.16|344.96|345.41|345.16|345.06|344.91|37
1583417400000|2020-03-05 14:10:00|345.11|344.91|345.21|345.01|345.31|345.16|345.11|344.91|7
1583417700000|2020-03-05 14:15:00|345.26|345.06|344.71|344.51|345.26|345.06|344.61|344.46|26
1583418000000|2020-03-05 14:20:00|344.76|344.56|345.21|345.01|345.21|345.01|344.76|344.51|12
1583418300000|2020-03-05 14:25:00|345.16|344.96|345.26|345.11|345.31|345.16|344.96|344.76|28
1583418600000|2020-03-05 14:30:00|345.31|345.06|345.91|345.61|345.91|345.61|345.06|344.86|79
1583418900000|2020-03-05 14:35:00|345.86|345.66|345.96|345.71|346.11|345.91|345.66|345.41|41
1583419200000|2020-03-05 14:40:00|345.91|345.66|346.01|345.76|346.06|345.81|345.66|345.41|24
1583419500000|2020-03-05 14:45:00|345.96|345.71|345.56|345.31|346.11|345.86|345.56|345.31|17
1583419800000|2020-03-05 14:50:00|345.61|345.36|345.41|345.16|345.91|345.61|345.26|345.06|24
1583420100000|2020-03-05 14:55:00|345.46|345.21|345.61|345.26|345.61|345.26|345.11|344.96|21
1583420400000|2020-03-05 15:00:00|345.66|345.21|345.46|345.21|345.81|345.61|345.41|345.16|27
1583420700000|2020-03-05 15:05:00|345.51|345.26|345.51|345.26|345.56|345.31|345.26|345.01|7
1583421000000|2020-03-05 15:10:00|345.46|345.21|345.96|345.76|345.96|345.81|345.41|345.16|37
1583421300000|2020-03-05 15:15:00|345.91|345.71|346.06|345.86|346.11|345.86|345.66|345.41|16
1583421600000|2020-03-05 15:20:00|346.01|345.81|345.86|345.66|346.21|346.06|345.86|345.66|66
1583421900000|2020-03-05 15:25:00|345.81|345.61|345.26|344.96|345.81|345.61|345.21|344.96|13
1583422200000|2020-03-05 15:30:00|345.31|345.01|345.51|345.21|345.51|345.26|345.16|344.96|31
1583422500000|2020-03-05 15:35:00|345.46|345.26|345.26|345.01|345.51|345.26|345.16|345.01|38
1583422800000|2020-03-05 15:40:00|345.21|345.06|345.31|345.16|345.66|345.46|345.21|345.06|14
1583423100000|2020-03-05 15:45:00|345.36|345.11|345.41|345.11|345.61|345.41|345.16|345.01|27
1583423400000|2020-03-05 15:50:00|345.36|345.06|345.56|345.31|345.56|345.36|345.16|344.86|4
1583423700000|2020-03-05 15:55:00|345.51|345.26|345.26|345.01|345.56|345.26|345.21|344.96|8
1583424000000|2020-03-05 16:00:00|345.31|345.06|345.61|345.31|345.76|345.51|345.21|345.06|18
1583424300000|2020-03-05 16:05:00|345.66|345.36|346.11|345.91|346.16|345.91|345.56|345.31|4
1583424600000|2020-03-05 16:10:00|346.01|345.86|346.01|345.81|346.01|345.86|345.81|345.56|90
1583424900000|2020-03-05 16:15:00|345.96|345.71|346.01|345.81|346.16|345.96|345.91|345.66|47
1583425200000|2020-03-05 16:20:00|346.06|345.76|345.66|345.41|346.06|345.76|345.61|345.41|24
1583425500000|2020-03-05 16:25:00|345.61|345.36|345.96|345.71|346.31|346.06|345.56|345.36|17
1583425800000|2020-03-05 16:30:00|346.01|345.76|345.76|345.51|346.11|345.91|345.66|345.41|8
1583426100000|2020-03-05 16:35:00|345.71|345.46|345.36|345.11|345.71|345.46|345.31|345.11|7
1583426400000|2020-03-05 16:40:00|345.41|345.16|345.16|344.96|345.51|345.26|345.11|344.91|7
1583426700000|2020-03-05 16:45:00|345.11|345.01|345.31|345.06|345.46|345.21|345.06|344.91|3
1583427000000|2020-03-05 16:50:00|345.36|345.11|345.36|345.11|345.51|345.26|345.11|344.86|1
1583427300000|2020-03-05 16:55:00|345.31|345.06|345.06|344.81|345.31|345.06|344.86|344.61|8
1583427600000|2020-03-05 17:00:00|345.11|344.86|345.06|344.81|345.21|344.96|344.96|344.76|0
1583427900000|2020-03-05 17:05:00|345.01|344.76|344.66|344.41|345.01|344.76|344.56|344.36|31
1583428200000|2020-03-05 17:10:00|344.61|344.36|344.71|344.51|344.81|344.61|344.56|344.36|2
1583428500000|2020-03-05 17:15:00|344.76|344.41|344.51|344.31|344.96|344.71|344.46|344.31|6
1583428800000|2020-03-05 17:20:00|344.56|344.36|344.46|344.21|344.71|344.46|344.41|344.21|6
1583429100000|2020-03-05 17:25:00|344.51|344.26|344.61|344.36|344.76|344.51|344.31|344.11|15
1583429400000|2020-03-05 17:30:00|344.66|344.41|344.96|344.71|345.06|344.86|344.61|344.36|11
1583429700000|2020-03-05 17:35:00|345.01|344.76|344.26|344.01|345.06|344.81|344.21|344.01|56
1583430000000|2020-03-05 17:40:00|344.21|344.06|343.91|343.76|344.26|344.06|343.91|343.76|86
1583430300000|2020-03-05 17:45:00|343.86|343.71|344.26|344.01|344.26|344.06|343.76|343.61|60
1583430600000|2020-03-05 17:50:00|344.21|343.96|344.36|344.11|344.46|344.31|344.06|343.81|17
1583430900000|2020-03-05 17:55:00|344.41|344.16|344.01|343.76|344.41|344.21|344.01|343.76|3
1583431200000|2020-03-05 18:00:00|343.96|343.71|344.16|343.91|344.36|344.11|343.96|343.71|0
1583431500000|2020-03-05 18:05:00|344.21|343.96|343.86|343.61|344.41|344.21|343.76|343.61|21
1583431800000|2020-03-05 18:10:00|343.91|343.66|343.86|343.61|344.26|344.06|343.66|343.51|13
1583432100000|2020-03-05 18:15:00|343.81|343.56|343.86|343.56|344.06|343.81|343.66|343.46|12
1583432400000|2020-03-05 18:20:00|343.81|343.61|344.11|343.81|344.21|344.01|343.71|343.46|4
1583432700000|2020-03-05 18:25:00|344.16|343.86|344.56|344.31|344.56|344.31|344.06|343.76|13
1583433000000|2020-03-05 18:30:00|344.61|344.26|344.71|344.46|344.86|344.61|344.31|344.06|14
1583433300000|2020-03-05 18:35:00|344.76|344.51|344.46|344.21|344.96|344.81|344.46|344.21|19
1583433600000|2020-03-05 18:40:00|344.56|344.26|344.16|343.91|344.56|344.31|344.11|343.91|15
1583433900000|2020-03-05 18:45:00|344.11|343.86|344.76|344.46|344.81|344.61|344.06|343.81|28
1583434200000|2020-03-05 18:50:00|344.81|344.51|344.36|344.11|344.96|344.76|344.31|344.11|3
1583434500000|2020-03-05 18:55:00|344.31|344.16|344.61|344.36|344.71|344.46|344.31|344.11|3
1583434800000|2020-03-05 19:00:00|344.56|344.31|344.01|343.76|344.56|344.31|343.96|343.71|10
1583435100000|2020-03-05 19:05:00|344.06|343.81|344.26|344.01|344.31|344.06|344.06|343.76|6
1583435400000|2020-03-05 19:10:00|344.21|343.96|344.66|344.41|344.86|344.56|344.11|343.86|1
1583435700000|2020-03-05 19:15:00|344.61|344.36|344.11|343.76|344.61|344.36|344.06|343.71|0
1583436000000|2020-03-05 19:20:00|344.06|343.81|343.61|343.31|344.11|343.81|343.61|343.31|4
1583436300000|2020-03-05 19:25:00|343.56|343.36|343.66|343.41|343.91|343.71|343.46|343.26|21
1583436600000|2020-03-05 19:30:00|343.71|343.46|343.86|343.56|344.06|343.81|343.71|343.46|5
1583436900000|2020-03-05 19:35:00|343.81|343.51|344.26|344.01|344.36|344.11|343.71|343.41|4
1583437200000|2020-03-05 19:40:00|344.21|343.96|343.86|343.56|344.36|344.16|343.81|343.56|21
1583437500000|2020-03-05 19:45:00|343.81|343.61|343.91|343.66|343.91|343.71|343.56|343.31|19
1583437800000|2020-03-05 19:50:00|343.96|343.71|343.31|343.06|344.06|343.86|343.31|343.06|14
1583438100000|2020-03-05 19:55:00|343.46|343.11|343.66|343.41|343.91|343.71|343.41|343.11|16
1583438400000|2020-03-05 20:00:00|343.71|343.46|343.36|343.16|343.71|343.46|343.31|343.11|24
1583438700000|2020-03-05 20:05:00|343.41|343.21|343.66|343.41|343.76|343.51|343.36|343.11|20
1583439000000|2020-03-05 20:10:00|343.71|343.46|343.36|343.11|343.81|343.56|343.06|342.86|71
1583439300000|2020-03-05 20:15:00|343.41|343.16|343.26|343.01|343.46|343.21|343.01|342.86|15
1583439600000|2020-03-05 20:20:00|343.31|342.96|343.21|342.96|343.51|343.31|343.11|342.91|36
1583439900000|2020-03-05 20:25:00|343.16|342.91|343.36|343.06|343.56|343.41|342.91|342.76|63
1583440200000|2020-03-05 20:30:00|343.31|343.01|343.96|343.71|344.26|344.06|343.21|342.91|31
1583440500000|2020-03-05 20:35:00|343.91|343.66|343.46|343.21|344.01|343.81|343.46|343.21|16
1583440800000|2020-03-05 20:40:00|343.51|343.26|343.81|343.46|344.01|343.66|343.06|342.81|23
1583441100000|2020-03-05 20:45:00|343.86|343.51|343.86|343.56|344.06|343.61|343.36|343.01|22
1583441400000|2020-03-05 20:50:00|343.81|343.26|343.81|343.31|344.66|344.26|343.66|343.21|15
1583441700000|2020-03-05 20:55:00|343.86|343.36|343.76|343.46|344.06|343.91|343.36|342.96|41
1583442000000|2020-03-05 21:00:00|343.71|343.16|343.51|343.16|343.81|343.51|343.26|342.81|12
1583442300000|2020-03-05 21:05:00|343.46|343.21|343.41|343.06|343.71|343.36|343.31|343.01|5
1583442600000|2020-03-05 21:10:00|343.46|343.16|343.06|342.46|343.66|343.26|342.16|341.56|7
1583442900000|2020-03-05 21:15:00|342.96|342.36|343.06|342.46|343.16|342.56|342.96|342.36|0
1583443200000|2020-03-05 21:20:00|343.16|342.56|343.16|342.56|343.16|342.56|343.16|342.56|0
1583443500000|2020-03-05 21:25:00|343.06|342.46|343.16|342.56|343.16|342.56|343.06|342.46|0
1583443800000|2020-03-05 21:30:00|343.06|342.46|343.06|342.46|343.16|342.56|342.76|342.16|0
1583444100000|2020-03-05 21:35:00|343.16|342.56|343.36|342.76|343.46|342.86|343.06|342.46|0
1583444400000|2020-03-05 21:40:00|343.46|342.86|343.56|342.96|343.76|343.16|343.46|342.86|0
1583444700000|2020-03-05 21:45:00|343.46|342.86|343.26|342.66|343.56|342.96|343.16|342.56|0
1583445000000|2020-03-05 21:50:00|343.16|342.56|343.36|342.76|343.46|342.86|343.16|342.56|0
1583445300000|2020-03-05 21:55:00|343.46|342.86|343.56|342.96|343.66|343.06|343.36|342.76|0
1583445600000|2020-03-05 22:00:00|343.66|343.06|343.56|342.96|343.66|343.06|343.56|342.96|0
1583445900000|2020-03-05 22:05:00|343.46|342.86|343.46|342.86|343.56|342.96|343.46|342.86|0
1583446200000|2020-03-05 22:10:00|343.56|342.96|343.56|342.96|343.56|342.96|343.56|342.96|0
1583446500000|2020-03-05 22:15:00|343.66|343.06|343.66|343.06|343.66|343.06|343.66|343.06|0
1583446800000|2020-03-05 22:20:00|343.56|342.96|343.56|342.96|343.66|343.06|343.56|342.96|0
1583447400000|2020-03-05 22:30:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583447700000|2020-03-05 22:35:00|343.46|342.86|343.56|342.96|343.66|343.06|343.46|342.86|0
1583448000000|2020-03-05 22:40:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583448300000|2020-03-05 22:45:00|343.46|342.86|343.56|342.96|343.56|342.96|343.46|342.86|0
1583448900000|2020-03-05 22:55:00|343.66|343.06|343.66|343.06|343.66|343.06|343.56|342.96|0
1583449200000|2020-03-05 23:00:00|343.76|343.16|343.56|342.96|343.76|343.16|343.26|342.66|0
1583449500000|2020-03-05 23:05:00|343.46|342.86|343.16|342.56|343.46|342.86|342.96|342.36|0
1583449800000|2020-03-05 23:10:00|343.26|342.66|343.76|343.16|343.86|343.26|343.26|342.66|0
1583450100000|2020-03-05 23:15:00|343.86|343.26|343.86|343.26|343.86|343.26|343.66|343.06|0
1583450400000|2020-03-05 23:20:00|343.76|343.16|343.76|343.16|343.86|343.26|343.76|343.16|0
1583450700000|2020-03-05 23:25:00|343.86|343.26|343.96|343.36|343.96|343.36|343.76|343.16|0
1583451000000|2020-03-05 23:30:00|343.86|343.26|343.96|343.36|344.06|343.46|343.86|343.26|0
1583451300000|2020-03-05 23:35:00|344.06|343.46|343.86|343.26|344.06|343.46|343.86|343.26|0
1583451600000|2020-03-05 23:40:00|343.96|343.36|344.06|343.46|344.06|343.46|343.76|343.16|0
1583451900000|2020-03-05 23:45:00|343.96|343.36|344.06|343.46|344.06|343.46|343.96|343.36|0
1583452200000|2020-03-05 23:50:00|343.96|343.36|343.96|343.36|344.06|343.46|343.96|343.36|0
1583452500000|2020-03-05 23:55:00|344.06|343.46|344.06|343.46|344.06|343.46|343.96|343.36|0
1583452800000|2020-03-06 00:00:00|344.16|343.56|344.26|343.66|344.26|343.66|344.06|343.46|0
1583453100000|2020-03-06 00:05:00|344.16|343.56|344.26|343.66|344.26|343.66|344.06|343.46|0
1583453400000|2020-03-06 00:10:00|344.36|343.76|344.66|344.06|344.76|344.16|344.36|343.76|0
1583453700000|2020-03-06 00:15:00|344.76|344.16|345.21|344.61|345.36|344.76|344.66|344.06|0
1583454000000|2020-03-06 00:20:00|345.11|344.51|345.11|344.51|345.21|344.61|345.01|344.41|0
1583454300000|2020-03-06 00:25:00|345.01|344.41|345.01|344.41|345.11|344.51|344.91|344.31|0
1583454600000|2020-03-06 00:30:00|345.86|345.66|345.81|345.61|346.01|345.81|345.26|344.86|363
1583454900000|2020-03-06 00:35:00|345.76|345.51|346.01|345.86|346.06|345.86|345.56|345.31|257
1583455200000|2020-03-06 00:40:00|346.06|345.81|345.86|345.61|346.11|345.91|345.51|345.31|234
1583455500000|2020-03-06 00:45:00|345.81|345.56|345.81|345.61|345.91|345.71|345.01|344.86|245
1583455800000|2020-03-06 00:50:00|345.86|345.66|345.76|345.56|346.16|346.01|345.61|345.46|179
1583456100000|2020-03-06 00:55:00|345.86|345.61|345.51|345.31|346.01|345.86|345.41|345.21|223
1583456400000|2020-03-06 01:00:00|345.56|345.26|345.01|344.86|345.71|345.56|344.81|344.66|593
1583456700000|2020-03-06 01:05:00|344.96|344.81|344.61|344.46|345.21|345.01|344.51|344.36|383
1583457000000|2020-03-06 01:10:00|344.66|344.56|344.56|344.41|344.76|344.61|344.41|344.26|324
1583457300000|2020-03-06 01:15:00|344.61|344.46|344.21|344.06|344.66|344.51|344.16|343.96|310
1583457600000|2020-03-06 01:20:00|344.16|344.01|344.06|343.91|344.16|344.01|343.76|343.61|251
1583457900000|2020-03-06 01:25:00|344.11|343.96|343.86|343.66|344.11|343.96|343.81|343.61|323
1583458200000|2020-03-06 01:30:00|343.91|343.71|343.91|343.71|344.21|344.06|343.81|343.66|357
1583458500000|2020-03-06 01:35:00|343.86|343.76|343.91|343.76|344.11|343.96|343.71|343.51|193
1583458800000|2020-03-06 01:40:00|343.96|343.81|343.81|343.66|344.21|344.06|343.71|343.56|400
1583459100000|2020-03-06 01:45:00|343.76|343.61|343.16|343.01|343.81|343.66|343.11|342.96|480
1583459400000|2020-03-06 01:50:00|343.11|342.96|342.81|342.66|343.11|342.96|342.71|342.56|393
1583459700000|2020-03-06 01:55:00|342.86|342.61|342.36|342.16|342.86|342.66|342.36|342.16|351
1583460000000|2020-03-06 02:00:00|342.31|342.21|342.21|342.01|342.61|342.46|342.01|341.86|396
1583460300000|2020-03-06 02:05:00|342.16|342.06|341.71|341.56|342.21|342.06|341.71|341.56|329
1583460600000|2020-03-06 02:10:00|341.76|341.61|341.61|341.41|341.86|341.71|341.56|341.41|326
1583460900000|2020-03-06 02:15:00|341.66|341.46|341.81|341.66|341.91|341.76|341.46|341.31|354
1583461200000|2020-03-06 02:20:00|341.76|341.61|341.76|341.56|341.81|341.66|341.46|341.31|267
1583461500000|2020-03-06 02:25:00|341.71|341.51|341.61|341.46|341.81|341.66|341.51|341.31|201
1583461800000|2020-03-06 02:30:00|341.66|341.51|342.01|341.86|342.06|341.86|341.61|341.41|255
1583462100000|2020-03-06 02:35:00|341.96|341.81|342.56|342.41|342.61|342.46|341.96|341.81|356
1583462400000|2020-03-06 02:40:00|342.51|342.36|342.51|342.31|342.61|342.41|342.21|342.06|337
1583462700000|2020-03-06 02:45:00|342.46|342.36|342.16|341.96|342.86|342.71|342.11|341.96|465
1583463000000|2020-03-06 02:50:00|342.21|342.01|342.56|342.41|342.71|342.51|342.21|342.01|308
1583463300000|2020-03-06 02:55:00|342.51|342.36|341.91|341.76|342.66|342.51|341.91|341.76|349
1583463600000|2020-03-06 03:00:00|341.86|341.71|342.26|342.11|342.31|342.11|341.81|341.66|343
1583463900000|2020-03-06 03:05:00|342.21|342.06|341.91|341.76|342.31|342.16|341.76|341.61|265
1583464200000|2020-03-06 03:10:00|341.96|341.81|341.36|341.21|341.96|341.81|341.36|341.21|339
1583464500000|2020-03-06 03:15:00|341.41|341.26|341.26|341.11|341.51|341.31|341.21|341.06|201
1583464800000|2020-03-06 03:20:00|341.21|341.06|341.56|341.41|341.66|341.51|341.11|340.96|171
1583465100000|2020-03-06 03:25:00|341.51|341.36|341.36|341.21|341.51|341.36|341.31|341.16|149
1583465400000|2020-03-06 03:30:00|341.41|341.26|341.61|341.46|341.71|341.56|341.36|341.21|153
1583465700000|2020-03-06 03:35:00|341.56|341.41|341.86|341.66|341.86|341.71|341.56|341.36|150
1583466000000|2020-03-06 03:40:00|341.81|341.61|341.86|341.71|341.91|341.71|341.61|341.46|220
1583466300000|2020-03-06 03:45:00|341.91|341.66|341.86|341.71|341.96|341.81|341.81|341.61|203
1583466600000|2020-03-06 03:50:00|341.81|341.66|341.56|341.41|341.86|341.71|341.51|341.36|169
1583466900000|2020-03-06 03:55:00|341.51|341.36|341.36|341.21|341.51|341.36|341.26|341.11|118
1583467200000|2020-03-06 04:00:00|341.26|341.16|341.06|340.91|341.31|341.16|340.66|340.51|211
1583467500000|2020-03-06 04:05:00|341.01|340.86|341.41|341.26|341.41|341.26|340.91|340.76|96
1583467800000|2020-03-06 04:10:00|341.36|341.21|341.56|341.41|341.76|341.61|341.36|341.21|117
1583468100000|2020-03-06 04:15:00|341.61|341.46|341.36|341.21|341.61|341.46|341.31|341.16|81
1583468400000|2020-03-06 04:20:00|341.31|341.16|341.16|341.01|341.46|341.31|341.06|340.91|117
1583468700000|2020-03-06 04:25:00|341.21|341.06|341.41|341.26|341.46|341.31|341.16|341.01|104
1583469000000|2020-03-06 04:30:00|341.46|341.31|341.21|341.06|341.46|341.31|341.16|341.01|95
1583469300000|2020-03-06 04:35:00|341.26|341.11|341.46|341.31|341.51|341.36|341.26|341.11|93
1583469600000|2020-03-06 04:40:00|341.41|341.26|341.46|341.26|341.46|341.31|341.31|341.11|130
1583469900000|2020-03-06 04:45:00|341.41|341.31|341.36|341.21|341.46|341.31|341.31|341.16|62
1583470200000|2020-03-06 04:50:00|341.31|341.16|341.36|341.16|341.36|341.21|341.21|341.06|146
1583470500000|2020-03-06 04:55:00|341.41|341.21|341.36|341.21|341.46|341.31|341.31|341.16|89
1583470800000|2020-03-06 05:00:00|341.41|341.26|341.36|341.21|341.46|341.31|341.11|340.96|249
1583471100000|2020-03-06 05:05:00|341.41|341.26|340.91|340.76|341.41|341.26|340.91|340.76|216
1583471400000|2020-03-06 05:10:00|340.96|340.71|340.86|340.71|340.96|340.81|340.86|340.71|130
1583471700000|2020-03-06 05:15:00|340.91|340.76|341.06|340.91|341.06|340.91|340.91|340.76|189
1583472000000|2020-03-06 05:20:00|341.01|340.86|340.91|340.76|341.11|340.96|340.91|340.76|158
1583472300000|2020-03-06 05:25:00|340.96|340.81|340.86|340.71|341.11|340.96|340.81|340.66|144
1583472600000|2020-03-06 05:30:00|340.81|340.66|340.81|340.66|340.91|340.76|340.76|340.61|139
1583472900000|2020-03-06 05:35:00|340.76|340.61|340.71|340.56|340.86|340.71|340.71|340.56|62
1583473200000|2020-03-06 05:40:00|340.76|340.51|340.86|340.71|340.86|340.71|340.71|340.51|84
1583473500000|2020-03-06 05:45:00|340.91|340.76|341.11|340.96|341.11|340.96|340.76|340.61|89
1583473800000|2020-03-06 05:50:00|341.06|340.91|341.16|341.01|341.16|341.01|340.91|340.76|72
1583474100000|2020-03-06 05:55:00|341.21|341.06|341.21|341.06|341.26|341.06|341.06|340.86|172
1583474400000|2020-03-06 06:00:00|341.16|341.01|341.06|340.86|341.21|341.01|341.01|340.86|140
1583474700000|2020-03-06 06:05:00|341.01|340.91|341.26|341.11|341.26|341.11|341.01|340.86|95
1583475000000|2020-03-06 06:10:00|341.31|341.16|341.61|341.46|341.71|341.51|341.26|341.11|230
1583475300000|2020-03-06 06:15:00|341.66|341.51|342.11|341.96|342.16|341.96|341.56|341.36|195
1583475600000|2020-03-06 06:20:00|342.16|342.01|341.86|341.71|342.26|342.11|341.76|341.61|184
1583475900000|2020-03-06 06:25:00|341.81|341.66|341.96|341.76|342.01|341.86|341.81|341.66|91
1583476200000|2020-03-06 06:30:00|341.91|341.81|342.01|341.86|342.01|341.86|341.81|341.66|69
1583476500000|2020-03-06 06:35:00|341.96|341.81|341.91|341.76|342.01|341.86|341.76|341.56|79
1583476800000|2020-03-06 06:40:00|341.86|341.71|341.41|341.26|341.91|341.71|341.36|341.21|179
1583477100000|2020-03-06 06:45:00|341.46|341.21|341.46|341.26|341.56|341.41|341.36|341.21|77
1583477400000|2020-03-06 06:50:00|341.51|341.31|341.46|341.31|341.56|341.41|341.36|341.21|118
1583477700000|2020-03-06 06:55:00|341.41|341.26|341.46|341.31|341.51|341.36|341.36|341.21|122
1583478000000|2020-03-06 07:00:00|341.51|341.36|341.96|341.81|341.96|341.81|341.51|341.36|306
1583478300000|2020-03-06 07:05:00|342.01|341.76|342.01|341.86|342.16|341.96|342.01|341.76|151
1583478600000|2020-03-06 07:10:00|342.06|341.81|341.81|341.66|342.06|341.86|341.76|341.61|129
1583478900000|2020-03-06 07:15:00|341.76|341.61|341.56|341.41|341.86|341.66|341.41|341.21|188
1583479200000|2020-03-06 07:20:00|341.61|341.46|341.51|341.36|341.61|341.46|341.31|341.16|158
1583479500000|2020-03-06 07:25:00|341.56|341.31|341.56|341.36|341.61|341.46|341.26|341.11|145
1583479800000|2020-03-06 07:30:00|341.61|341.41|341.41|341.26|341.71|341.51|341.41|341.26|193
1583480100000|2020-03-06 07:35:00|341.46|341.31|341.31|341.16|341.51|341.36|341.31|341.11|180
1583480400000|2020-03-06 07:40:00|341.36|341.21|341.76|341.61|341.76|341.61|341.31|341.16|270
1583480700000|2020-03-06 07:45:00|341.81|341.66|341.66|341.51|341.86|341.71|341.66|341.51|204
1583481000000|2020-03-06 07:50:00|341.71|341.46|341.56|341.41|341.71|341.56|341.51|341.36|287
1583481300000|2020-03-06 07:55:00|341.61|341.46|341.26|341.06|341.71|341.56|341.21|341.06|357
1583481600000|2020-03-06 08:00:00|341.21|341.11|341.96|341.76|341.96|341.81|341.16|341.01|310
1583481900000|2020-03-06 08:05:00|341.91|341.71|342.06|341.91|342.11|341.96|341.86|341.71|223
1583482200000|2020-03-06 08:10:00|342.01|341.86|341.96|341.76|342.11|341.96|341.81|341.66|137
1583482500000|2020-03-06 08:15:00|341.91|341.81|341.81|341.66|342.06|341.86|341.81|341.61|228
1583482800000|2020-03-06 08:20:00|341.76|341.61|341.66|341.46|341.86|341.66|341.31|341.16|295
1583483100000|2020-03-06 08:25:00|341.61|341.51|341.56|341.36|341.76|341.56|341.36|341.21|178
1583483400000|2020-03-06 08:30:00|341.51|341.41|341.41|341.26|341.61|341.46|341.21|341.06|367
1583483700000|2020-03-06 08:35:00|341.46|341.31|341.06|340.91|341.51|341.36|341.01|340.86|492
1583484000000|2020-03-06 08:40:00|341.01|340.86|341.21|341.01|341.31|341.16|341.01|340.86|287
1583484300000|2020-03-06 08:45:00|341.16|341.06|341.46|341.26|341.56|341.41|341.16|341.01|236
1583484600000|2020-03-06 08:50:00|341.41|341.21|341.26|341.06|341.46|341.31|341.06|340.91|282
1583484900000|2020-03-06 08:55:00|341.31|341.11|341.56|341.41|341.56|341.41|341.21|341.06|381
1583485200000|2020-03-06 09:00:00|341.61|341.46|341.06|340.91|341.71|341.56|341.01|340.86|1206
1583485500000|2020-03-06 09:05:00|341.26|341.11|341.26|341.11|341.46|341.31|341.01|340.81|412
1583485800000|2020-03-06 09:10:00|341.21|340.91|340.76|340.61|341.21|340.91|340.66|340.51|167
1583486100000|2020-03-06 09:15:00|340.81|340.66|340.91|340.66|340.96|340.81|340.66|340.51|309
1583486400000|2020-03-06 09:20:00|341.11|340.51|340.21|339.61|341.21|340.61|340.21|339.61|0
1583486700000|2020-03-06 09:25:00|340.31|339.71|340.91|340.31|340.91|340.31|340.31|339.71|11
1583487000000|2020-03-06 09:30:00|340.81|340.21|340.41|339.81|340.91|340.31|340.41|339.81|0
1583487300000|2020-03-06 09:35:00|340.51|339.91|340.11|339.51|340.71|340.11|339.91|339.31|0
1583487600000|2020-03-06 09:40:00|340.01|339.41|339.91|339.31|340.41|339.81|339.91|339.31|0
1583487900000|2020-03-06 09:45:00|340.01|339.41|340.21|339.61|340.21|339.61|339.61|339.01|0
1583488200000|2020-03-06 09:50:00|340.16|339.86|339.01|338.76|340.16|339.91|339.01|338.76|103
1583488500000|2020-03-06 09:55:00|338.96|338.71|338.56|338.31|339.06|338.86|338.51|338.31|49
1583488800000|2020-03-06 10:00:00|338.51|338.36|338.26|338.06|338.66|338.46|338.21|338.06|42
1583489100000|2020-03-06 10:05:00|338.31|338.01|338.11|337.96|338.31|338.06|338.11|337.91|39
1583489400000|2020-03-06 10:10:00|338.16|337.91|338.81|338.56|338.96|338.76|338.01|337.86|53
1583489700000|2020-03-06 10:15:00|338.86|338.61|338.86|338.56|338.96|338.71|338.46|338.21|43
1583490000000|2020-03-06 10:20:00|338.81|338.51|338.46|338.21|338.81|338.51|338.21|337.96|6
1583490300000|2020-03-06 10:25:00|338.41|338.26|338.31|338.16|338.71|338.46|338.31|338.06|59
1583490600000|2020-03-06 10:30:00|338.41|338.11|338.56|338.36|338.81|338.61|338.26|338.01|60
1583490900000|2020-03-06 10:35:00|338.61|338.41|338.41|338.21|338.66|338.41|338.16|338.01|69
1583491200000|2020-03-06 10:40:00|338.36|338.26|338.36|338.16|338.61|338.36|338.21|338.01|66
1583491500000|2020-03-06 10:45:00|338.31|338.11|338.56|338.31|338.81|338.61|338.31|338.06|76
1583491800000|2020-03-06 10:50:00|338.51|338.36|338.91|338.71|338.96|338.71|338.41|338.21|4
1583492100000|2020-03-06 10:55:00|338.86|338.66|338.96|338.71|339.01|338.76|338.76|338.46|9
1583492400000|2020-03-06 11:00:00|338.91|338.61|339.41|339.21|339.41|339.26|338.76|338.56|26
1583492700000|2020-03-06 11:05:00|339.46|339.26|339.06|338.86|339.46|339.31|339.01|338.76|37
1583493000000|2020-03-06 11:10:00|339.01|338.76|338.76|338.51|339.16|338.91|338.66|338.51|94
1583493300000|2020-03-06 11:15:00|338.81|338.56|339.06|338.86|339.26|339.01|338.71|338.56|59
1583493600000|2020-03-06 11:20:00|339.11|338.91|339.26|339.06|339.36|339.11|339.06|338.81|28
1583493900000|2020-03-06 11:25:00|339.21|339.01|338.96|338.71|339.41|339.21|338.81|338.61|16
1583494200000|2020-03-06 11:30:00|339.01|338.76|339.11|338.86|339.31|339.11|339.01|338.71|11
1583494500000|2020-03-06 11:35:00|339.06|338.91|339.31|339.11|339.41|339.21|339.06|338.81|32
1583494800000|2020-03-06 11:40:00|339.36|339.06|339.31|339.11|339.51|339.26|339.21|339.06|18
1583495100000|2020-03-06 11:45:00|339.26|339.06|339.51|339.26|339.51|339.36|339.21|338.96|27
1583495400000|2020-03-06 11:50:00|339.46|339.31|339.56|339.36|339.66|339.46|339.46|339.21|31
1583495700000|2020-03-06 11:55:00|339.61|339.41|339.06|338.91|339.66|339.41|339.06|338.86|29
1583496000000|2020-03-06 12:00:00|339.11|338.96|339.46|339.21|339.51|339.31|339.11|338.96|11
1583496300000|2020-03-06 12:05:00|339.41|339.26|339.36|339.11|339.56|339.36|339.21|339.01|4
1583496600000|2020-03-06 12:10:00|339.31|339.06|339.31|339.06|339.36|339.11|339.06|338.81|5
1583496900000|2020-03-06 12:15:00|339.36|339.11|339.11|338.91|339.41|339.21|339.11|338.81|46
1583497200000|2020-03-06 12:20:00|339.16|338.86|338.76|338.56|339.16|338.86|338.76|338.51|71
1583497500000|2020-03-06 12:25:00|338.81|338.61|338.36|338.11|338.81|338.61|338.26|338.11|49
1583497800000|2020-03-06 12:30:00|338.31|338.16|338.41|338.16|338.66|338.41|338.31|338.11|7
1583498100000|2020-03-06 12:35:00|338.36|338.21|338.56|338.31|338.66|338.41|338.36|338.16|5
1583498400000|2020-03-06 12:40:00|338.51|338.36|338.01|337.76|338.61|338.36|337.86|337.71|51
1583498700000|2020-03-06 12:45:00|337.96|337.81|338.16|338.01|338.26|338.06|337.91|337.71|64
1583499000000|2020-03-06 12:50:00|338.21|338.06|338.16|337.91|338.31|338.06|337.61|337.41|78
1583499300000|2020-03-06 12:55:00|338.11|337.96|338.31|338.06|338.36|338.11|338.01|337.76|21
1583499600000|2020-03-06 13:00:00|338.26|338.01|337.86|337.61|338.46|338.21|337.86|337.56|28
1583499900000|2020-03-06 13:05:00|337.91|337.66|337.81|337.66|338.16|338.01|337.71|337.51|54
1583500200000|2020-03-06 13:10:00|337.86|337.71|337.96|337.71|338.01|337.86|337.76|337.56|48
1583500500000|2020-03-06 13:15:00|338.01|337.76|338.01|337.76|338.16|337.96|337.81|337.61|54
1583500800000|2020-03-06 13:20:00|337.96|337.81|337.96|337.66|338.21|338.06|337.81|337.66|28
1583501100000|2020-03-06 13:25:00|337.91|337.71|338.36|337.61|338.46|337.86|337.91|337.51|11
1583501400000|2020-03-06 13:30:00|338.41|337.76|338.71|338.36|338.71|338.36|338.16|337.66|6
1583501700000|2020-03-06 13:35:00|338.76|338.31|338.76|338.46|339.21|339.01|338.41|338.16|27
1583502000000|2020-03-06 13:40:00|338.71|338.51|338.21|337.91|338.71|338.51|338.11|337.91|2
1583502300000|2020-03-06 13:45:00|338.16|337.86|338.21|338.01|338.46|338.21|338.06|337.81|6
1583502600000|2020-03-06 13:50:00|338.16|337.96|338.31|338.06|338.36|338.11|337.76|337.51|12
1583502900000|2020-03-06 13:55:00|338.36|338.11|338.46|338.21|338.56|338.31|338.21|337.96|2
1583503200000|2020-03-06 14:00:00|338.41|338.16|338.06|337.81|338.46|338.21|338.01|337.76|7
1583503500000|2020-03-06 14:05:00|338.11|337.86|338.01|337.76|338.21|337.96|337.76|337.56|12
1583503800000|2020-03-06 14:10:00|337.96|337.71|337.51|337.26|338.21|338.01|337.46|337.26|47
1583504100000|2020-03-06 14:15:00|337.46|337.31|337.61|337.36|337.66|337.51|337.21|337.06|62
1583504400000|2020-03-06 14:20:00|337.56|337.31|337.71|337.46|337.76|337.51|337.36|337.16|5
1583504700000|2020-03-06 14:25:00|337.61|337.41|338.51|338.26|338.51|338.26|337.61|337.41|18
1583505000000|2020-03-06 14:30:00|338.41|338.21|338.56|338.31|339.26|339.06|338.31|338.11|75
1583505300000|2020-03-06 14:35:00|338.61|338.56|338.56|338.36|339.26|338.96|338.51|338.16|90
1583505600000|2020-03-06 14:40:00|338.61|338.16|338.61|338.01|338.71|338.26|337.96|337.61|18
1583505900000|2020-03-06 14:45:00|338.56|338.06|337.56|337.31|338.56|338.06|337.56|337.31|21
1583506200000|2020-03-06 14:50:00|337.51|337.26|337.51|337.31|337.66|337.41|337.01|336.81|84
1583506500000|2020-03-06 14:55:00|337.56|337.26|337.86|337.61|338.16|337.96|337.36|337.11|82
1583506800000|2020-03-06 15:00:00|337.81|337.66|337.76|337.51|338.16|337.96|337.51|337.31|93
1583507100000|2020-03-06 15:05:00|337.71|337.56|337.26|337.01|338.11|337.86|337.11|336.91|99
1583507400000|2020-03-06 15:10:00|337.31|336.96|338.01|337.76|338.06|337.81|337.11|336.86|15
1583507700000|2020-03-06 15:15:00|337.96|337.81|338.01|337.76|338.36|338.11|337.96|337.76|10
1583508000000|2020-03-06 15:20:00|337.96|337.81|338.31|338.01|338.31|338.06|337.91|337.76|14
1583508300000|2020-03-06 15:25:00|338.26|338.06|339.16|338.91|339.26|339.06|338.26|338.06|55
1583508600000|2020-03-06 15:30:00|339.11|338.86|338.41|338.16|339.46|339.16|338.41|338.16|25
1583508900000|2020-03-06 15:35:00|338.36|338.11|339.16|338.86|339.21|338.91|338.26|338.01|32
1583509200000|2020-03-06 15:40:00|339.11|338.76|339.16|338.86|339.46|339.26|338.86|338.66|45
1583509500000|2020-03-06 15:45:00|339.21|338.91|339.56|339.31|339.56|339.36|338.91|338.66|32
1583509800000|2020-03-06 15:50:00|339.61|339.36|339.46|339.26|339.61|339.41|339.11|338.91|55
1583510100000|2020-03-06 15:55:00|339.41|339.31|339.46|339.16|339.56|339.31|338.81|338.61|30
1583510400000|2020-03-06 16:00:00|339.51|339.21|339.01|338.86|339.56|339.31|339.01|338.81|43
1583510700000|2020-03-06 16:05:00|339.06|338.81|338.81|338.56|339.16|338.91|338.66|338.41|39
1583511000000|2020-03-06 16:10:00|338.76|338.51|338.41|338.21|338.91|338.66|338.41|338.11|31
1583511300000|2020-03-06 16:15:00|338.56|338.26|338.41|338.16|338.71|338.51|338.36|338.11|32
1583511600000|2020-03-06 16:20:00|338.51|338.21|338.51|338.31|338.61|338.41|338.21|337.96|20
1583511900000|2020-03-06 16:25:00|338.46|338.26|338.61|338.31|338.86|338.66|338.36|338.11|17
1583512200000|2020-03-06 16:30:00|338.56|338.36|338.91|338.61|339.11|338.81|338.56|338.26|4
1583512500000|2020-03-06 16:35:00|338.86|338.51|339.01|338.76|339.01|338.76|338.56|338.36|9
1583512800000|2020-03-06 16:40:00|338.96|338.71|338.36|338.06|338.96|338.71|338.26|337.96|7
1583513100000|2020-03-06 16:45:00|338.26|338.01|337.91|337.61|338.26|338.01|337.86|337.61|5
1583513400000|2020-03-06 16:50:00|337.96|337.66|338.26|338.01|338.36|338.11|337.96|337.66|4
1583513700000|2020-03-06 16:55:00|338.21|337.96|338.26|337.96|338.36|338.11|337.96|337.71|1
1583514000000|2020-03-06 17:00:00|338.31|338.01|337.61|337.31|338.36|338.06|337.61|337.31|1
1583514300000|2020-03-06 17:05:00|337.66|337.36|337.66|337.41|337.81|337.56|337.61|337.31|10
1583514600000|2020-03-06 17:10:00|337.61|337.36|337.76|337.46|337.81|337.56|337.41|337.26|0
1583514900000|2020-03-06 17:15:00|337.71|337.41|337.56|337.36|337.91|337.66|337.41|337.26|6
1583515200000|2020-03-06 17:20:00|337.51|337.31|337.86|337.61|338.11|337.91|337.51|337.31|25
1583515500000|2020-03-06 17:25:00|337.81|337.56|337.71|337.46|337.86|337.66|337.56|337.41|6
1583515800000|2020-03-06 17:30:00|337.76|337.51|338.36|338.16|338.36|338.21|337.61|337.41|38
1583516100000|2020-03-06 17:35:00|338.41|338.11|338.66|338.41|338.96|338.81|338.21|337.96|31
1583516400000|2020-03-06 17:40:00|338.71|338.46|339.11|338.86|339.26|339.01|338.66|338.46|120
1583516700000|2020-03-06 17:45:00|339.21|338.91|339.01|338.76|339.31|339.16|338.86|338.66|111
1583517000000|2020-03-06 17:50:00|338.86|338.71|338.61|338.31|338.86|338.71|338.56|338.31|9
1583517300000|2020-03-06 17:55:00|338.66|338.36|338.61|338.36|338.76|338.56|338.51|338.31|8
1583517600000|2020-03-06 18:00:00|338.56|338.31|338.61|338.36|338.81|338.56|338.56|338.31|8
1583517900000|2020-03-06 18:05:00|338.66|338.41|338.71|338.46|338.86|338.71|338.61|338.36|22
1583518200000|2020-03-06 18:10:00|338.76|338.51|338.51|338.21|338.86|338.61|338.41|338.21|3
1583518500000|2020-03-06 18:15:00|338.56|338.26|338.61|338.41|338.76|338.56|338.51|338.26|0
1583518800000|2020-03-06 18:20:00|338.71|338.46|339.16|338.96|339.26|339.11|338.71|338.41|91
1583519100000|2020-03-06 18:25:00|339.11|338.91|338.71|338.51|339.11|338.96|338.61|338.41|35
1583519400000|2020-03-06 18:30:00|338.66|338.46|338.51|338.31|339.01|338.81|338.41|338.21|3
1583519700000|2020-03-06 18:35:00|338.56|338.26|338.81|338.56|338.81|338.66|338.36|338.11|8
1583520000000|2020-03-06 18:40:00|338.76|338.61|338.61|338.36|339.01|338.81|338.51|338.31|10
1583520300000|2020-03-06 18:45:00|338.56|338.31|338.01|337.81|338.61|338.31|338.01|337.81|8
1583520600000|2020-03-06 18:50:00|338.06|337.76|337.66|337.46|338.16|338.01|337.66|337.46|44
1583520900000|2020-03-06 18:55:00|337.71|337.51|337.81|337.56|338.01|337.81|337.71|337.51|6
1583521200000|2020-03-06 19:00:00|337.86|337.61|337.76|337.51|337.86|337.66|337.46|337.26|9
1583521500000|2020-03-06 19:05:00|337.81|337.46|337.61|337.36|337.86|337.66|337.41|337.26|12
1583521800000|2020-03-06 19:10:00|337.56|337.31|337.71|337.46|337.86|337.66|337.41|337.26|5
1583522100000|2020-03-06 19:15:00|337.66|337.41|337.61|337.36|337.86|337.61|337.46|337.26|7
1583522400000|2020-03-06 19:20:00|337.56|337.31|337.81|337.56|337.86|337.71|337.51|337.31|8
1583522700000|2020-03-06 19:25:00|337.86|337.61|337.96|337.66|338.16|337.96|337.81|337.56|5
1583523000000|2020-03-06 19:30:00|338.01|337.71|337.46|337.31|338.06|337.81|337.46|337.31|4
1583523300000|2020-03-06 19:35:00|337.51|337.26|337.21|336.96|337.56|337.26|337.16|336.96|44
1583523600000|2020-03-06 19:40:00|337.26|337.01|337.16|336.96|337.36|337.21|337.01|336.76|11
1583523900000|2020-03-06 19:45:00|337.21|337.01|337.11|336.91|337.56|337.36|337.06|336.86|16
1583524200000|2020-03-06 19:50:00|337.06|336.86|337.21|336.96|337.21|337.06|336.96|336.81|16
1583524500000|2020-03-06 19:55:00|337.16|337.01|337.11|336.91|337.51|337.21|337.06|336.91|43
1583524800000|2020-03-06 20:00:00|337.16|336.96|337.01|336.76|337.31|337.01|336.86|336.66|25
1583525100000|2020-03-06 20:05:00|336.96|336.71|336.91|336.66|337.16|336.86|336.81|336.61|14
1583525400000|2020-03-06 20:10:00|336.86|336.71|337.26|337.01|337.71|337.41|336.86|336.71|18
1583525700000|2020-03-06 20:15:00|337.31|337.06|337.96|337.71|338.11|337.86|337.21|337.06|47
1583526000000|2020-03-06 20:20:00|337.91|337.61|338.11|337.91|338.16|337.96|337.66|337.46|37
1583526300000|2020-03-06 20:25:00|338.16|337.96|337.31|337.01|338.31|338.06|337.26|337.01|40
1583526600000|2020-03-06 20:30:00|337.26|336.96|338.41|338.11|338.66|338.36|337.11|336.81|32
1583526900000|2020-03-06 20:35:00|338.36|338.06|337.66|337.36|339.01|338.76|337.61|337.21|10
1583527200000|2020-03-06 20:40:00|337.71|337.41|338.86|338.41|338.91|338.56|337.61|337.26|6
1583527500000|2020-03-06 20:45:00|338.66|338.46|338.91|338.56|339.06|338.81|338.41|337.86|12
1583527800000|2020-03-06 20:50:00|339.01|338.61|339.31|338.96|339.56|339.41|339.01|338.36|102
1583528100000|2020-03-06 20:55:00|339.26|338.91|338.76|338.56|339.76|339.61|338.76|338.41|42
1583528400000|2020-03-06 21:00:00|338.96|338.51|338.81|338.41|339.06|338.71|338.61|338.26|3
1583528700000|2020-03-06 21:05:00|338.76|338.36|338.56|338.21|338.76|338.41|338.41|338.16|7
1583529000000|2020-03-06 21:10:00|338.51|338.16|338.61|338.01|338.96|338.31|338.21|337.61|7
1583529300000|2020-03-06 21:15:00|338.71|338.11|338.81|338.21|338.81|338.21|338.61|338.01|0
1583529600000|2020-03-06 21:20:00|338.71|338.11|338.81|338.21|338.81|338.21|338.71|338.11|0
1583529900000|2020-03-06 21:25:00|338.71|338.11|338.71|338.11|338.71|338.11|338.71|338.11|0
1583530200000|2020-03-06 21:30:00|338.61|338.01|338.31|337.71|338.71|338.11|338.21|337.61|0
1583530500000|2020-03-06 21:35:00|338.21|337.61|338.71|338.11|338.71|338.11|338.21|337.61|0
1583530800000|2020-03-06 21:40:00|338.81|338.21|338.71|338.11|338.81|338.21|338.51|337.91|0
1583531100000|2020-03-06 21:45:00|338.61|338.01|338.31|337.71|338.71|338.11|338.31|337.71|0
1583531400000|2020-03-06 21:50:00|338.41|337.81|338.31|337.71|338.41|337.81|338.31|337.71|0
1583531700000|2020-03-06 21:55:00|338.21|337.61|338.51|337.91|338.61|338.01|338.21|337.61|0
1583704800000|2020-03-08 22:00:00|329.51|327.91|328.41|326.81|329.71|328.11|326.01|324.41|0
1583705100000|2020-03-08 22:05:00|328.31|326.71|327.01|325.41|328.41|326.81|326.01|324.41|0
1583705400000|2020-03-08 22:10:00|327.11|325.51|328.31|326.71|328.81|327.21|327.11|325.51|0
1583705700000|2020-03-08 22:15:00|328.41|326.81|327.91|326.31|329.11|327.51|327.41|325.81|0
1583706000000|2020-03-08 22:20:00|328.01|326.41|328.31|326.71|329.21|327.61|327.81|326.21|0
1583706300000|2020-03-08 22:25:00|328.21|326.61|326.91|325.31|328.21|326.61|326.81|325.21|0
1583706600000|2020-03-08 22:30:00|326.81|325.21|326.31|324.71|327.41|325.81|326.11|324.51|0
1583706900000|2020-03-08 22:35:00|326.41|324.81|326.91|325.31|327.01|325.41|325.51|323.91|0
1583707200000|2020-03-08 22:40:00|327.01|325.41|326.71|325.11|327.51|325.91|325.81|324.21|0
1583707500000|2020-03-08 22:45:00|326.61|325.01|326.71|325.11|327.41|325.81|326.11|324.51|0
1583707800000|2020-03-08 22:50:00|326.61|325.01|327.01|325.41|327.31|325.71|326.11|324.51|0
1583708100000|2020-03-08 22:55:00|326.91|325.31|327.21|325.61|327.61|326.01|326.71|325.11|0
1583708400000|2020-03-08 23:00:00|327.31|325.71|327.01|325.41|327.91|326.31|326.91|325.31|0
1583708700000|2020-03-08 23:05:00|327.11|325.51|327.81|326.21|328.01|326.41|326.81|325.21|0
1583709000000|2020-03-08 23:10:00|327.91|326.31|327.81|326.21|328.31|326.71|327.51|325.91|0
1583709300000|2020-03-08 23:15:00|327.71|326.11|327.81|326.21|327.91|326.31|327.41|325.81|0
1583709600000|2020-03-08 23:20:00|327.91|326.31|327.31|325.71|328.01|326.41|327.21|325.61|0
1583709900000|2020-03-08 23:25:00|327.21|325.61|327.31|325.71|327.71|326.11|326.61|325.01|0
1583710200000|2020-03-08 23:30:00|327.41|325.81|326.51|324.91|327.51|325.91|326.11|324.51|0
1583710500000|2020-03-08 23:35:00|326.61|325.01|326.71|325.11|326.91|325.31|326.11|324.51|0
1583710800000|2020-03-08 23:40:00|326.51|324.91|326.11|324.51|326.61|325.01|326.11|324.51|0
1583711100000|2020-03-08 23:45:00|326.21|324.61|325.91|324.31|326.71|325.11|325.91|324.31|0
1583711400000|2020-03-08 23:50:00|325.81|324.21|326.11|324.51|326.51|324.91|325.81|324.21|0
1583711700000|2020-03-08 23:55:00|326.21|324.61|326.11|324.51|326.21|324.61|325.81|324.21|0
1583712000000|2020-03-09 00:00:00|326.01|324.41|325.91|324.31|326.41|324.81|325.71|324.11|0
1583712300000|2020-03-09 00:05:00|326.01|324.41|327.01|325.41|327.11|325.51|325.91|324.31|0
1583712600000|2020-03-09 00:10:00|326.91|325.31|326.11|324.51|327.01|325.41|325.91|324.31|0
1583712900000|2020-03-09 00:15:00|326.21|324.61|323.81|322.21|326.71|325.11|323.31|321.71|0
1583713200000|2020-03-09 00:20:00|323.91|322.31|326.91|325.31|327.81|326.21|323.81|322.21|0
1583713500000|2020-03-09 00:25:00|326.81|325.21|327.01|325.41|327.11|325.51|326.71|325.11|0
1583713800000|2020-03-09 00:30:00|329.86|326.96|331.56|330.41|332.26|331.06|328.66|326.96|951
1583714100000|2020-03-09 00:35:00|331.51|330.36|331.81|330.66|332.11|330.91|331.51|330.26|383
1583714400000|2020-03-09 00:40:00|331.86|330.61|332.66|331.41|332.86|331.71|331.71|330.51|348
1583714700000|2020-03-09 00:45:00|332.61|331.46|334.26|333.06|334.26|333.06|332.61|331.41|426
1583715000000|2020-03-09 00:50:00|334.21|333.11|334.61|333.36|334.66|333.46|333.66|332.46|424
1583715300000|2020-03-09 00:55:00|334.66|333.41|332.96|331.71|334.91|333.76|332.81|331.61|578
1583715600000|2020-03-09 01:00:00|333.11|331.91|330.76|329.56|333.11|331.91|330.71|329.51|1027
1583715900000|2020-03-09 01:05:00|330.71|329.51|330.11|328.91|330.96|329.81|329.61|328.36|629
1583716200000|2020-03-09 01:10:00|330.16|328.96|330.11|328.96|330.51|329.36|329.96|328.81|916
1583716500000|2020-03-09 01:15:00|330.16|329.01|330.21|329.01|330.86|329.71|330.01|328.86|851
1583716800000|2020-03-09 01:20:00|330.16|329.11|330.21|329.01|330.41|329.21|329.91|328.71|378
1583717100000|2020-03-09 01:25:00|330.16|328.96|329.61|328.46|330.41|329.21|329.56|328.41|333
1583717400000|2020-03-09 01:30:00|329.66|328.51|329.71|328.56|329.81|328.61|329.46|328.26|518
1583717700000|2020-03-09 01:35:00|329.66|328.51|329.41|328.21|329.71|328.56|329.31|328.11|352
1583718000000|2020-03-09 01:40:00|329.36|328.16|328.76|327.61|329.36|328.16|328.71|327.51|474
1583718300000|2020-03-09 01:45:00|328.81|327.66|328.16|326.96|328.81|327.66|328.11|326.96|513
1583718600000|2020-03-09 01:50:00|328.11|326.91|328.11|326.96|328.71|327.56|328.06|326.86|429
1583718900000|2020-03-09 01:55:00|328.06|326.91|328.16|327.01|328.51|327.36|328.01|326.86|267
1583719200000|2020-03-09 02:00:00|328.21|326.96|328.31|327.11|328.31|327.16|327.91|326.71|360
1583719500000|2020-03-09 02:05:00|328.26|327.06|327.71|326.56|328.41|327.26|327.71|326.56|280
1583719800000|2020-03-09 02:10:00|327.66|326.51|327.41|326.26|327.76|326.61|327.31|326.16|233
1583720100000|2020-03-09 02:15:00|327.46|326.21|327.71|326.56|327.76|326.61|327.41|326.21|321
1583720400000|2020-03-09 02:20:00|327.66|326.46|327.36|326.16|327.66|326.46|327.26|326.11|245
1583720700000|2020-03-09 02:25:00|327.31|326.11|327.36|326.21|327.41|326.26|327.11|325.96|205
1583721000000|2020-03-09 02:30:00|327.41|326.16|327.36|326.21|327.51|326.36|327.16|326.01|295
1583721300000|2020-03-09 02:35:00|327.31|326.16|327.41|326.26|327.56|326.41|327.26|326.06|423
1583721600000|2020-03-09 02:40:00|327.46|326.31|327.31|326.16|327.46|326.31|327.06|325.91|351
1583721900000|2020-03-09 02:45:00|327.26|326.11|327.21|326.06|327.46|326.31|327.16|326.01|387
1583722200000|2020-03-09 02:50:00|327.16|326.01|327.26|326.06|327.31|326.16|327.06|325.91|265
1583722500000|2020-03-09 02:55:00|327.21|326.11|326.96|325.81|327.21|326.11|326.96|325.81|235
1583722800000|2020-03-09 03:00:00|326.91|325.76|327.21|326.06|327.26|326.11|326.71|325.56|352
1583723100000|2020-03-09 03:05:00|327.26|326.11|327.46|326.31|327.51|326.36|327.26|326.06|309
1583723400000|2020-03-09 03:10:00|327.51|326.36|327.76|326.61|327.86|326.71|327.46|326.31|454
1583723700000|2020-03-09 03:15:00|327.71|326.56|327.86|326.71|328.06|326.91|327.66|326.51|283
1583724000000|2020-03-09 03:20:00|327.91|326.76|327.26|326.11|328.11|326.91|327.21|326.06|366
1583724300000|2020-03-09 03:25:00|327.31|326.06|327.01|325.81|327.41|326.26|326.91|325.76|260
1583724600000|2020-03-09 03:30:00|326.96|325.76|326.91|325.76|327.16|326.01|326.86|325.71|164
1583724900000|2020-03-09 03:35:00|326.96|325.81|326.91|325.76|327.16|326.01|326.76|325.61|161
1583725200000|2020-03-09 03:40:00|326.86|325.71|326.76|325.61|327.06|325.86|326.71|325.56|194
1583725500000|2020-03-09 03:45:00|326.71|325.56|326.96|325.81|327.06|325.86|326.51|325.36|242
1583725800000|2020-03-09 03:50:00|327.01|325.86|326.81|325.66|327.21|326.01|326.71|325.56|158
1583726100000|2020-03-09 03:55:00|326.86|325.61|326.61|325.41|326.91|325.76|326.51|325.36|138
1583726400000|2020-03-09 04:00:00|326.66|325.46|327.26|326.06|327.26|326.06|326.11|324.96|206
1583726700000|2020-03-09 04:05:00|327.21|326.11|327.16|325.96|327.31|326.16|327.11|325.91|143
1583727000000|2020-03-09 04:10:00|327.11|326.01|326.86|325.71|327.21|326.06|326.76|325.56|88
1583727300000|2020-03-09 04:15:00|326.81|325.66|326.91|325.71|327.06|325.86|326.61|325.46|171
1583727600000|2020-03-09 04:20:00|326.86|325.66|327.21|326.06|327.31|326.16|326.81|325.66|131
1583727900000|2020-03-09 04:25:00|327.26|326.11|326.51|325.36|327.26|326.11|326.51|325.36|157
1583728200000|2020-03-09 04:30:00|326.56|325.41|326.41|325.26|326.66|325.51|326.41|325.21|173
1583728500000|2020-03-09 04:35:00|326.36|325.21|326.41|325.26|326.46|325.31|326.16|325.01|194
1583728800000|2020-03-09 04:40:00|326.46|325.31|326.41|325.26|326.61|325.46|326.36|325.21|114
1583729100000|2020-03-09 04:45:00|326.36|325.21|326.16|324.96|326.46|325.31|326.16|324.96|118
1583729400000|2020-03-09 04:50:00|326.11|325.01|326.66|325.46|326.66|325.46|326.11|325.01|114
1583729700000|2020-03-09 04:55:00|326.61|325.51|326.61|325.41|326.71|325.56|326.46|325.31|173
1583730000000|2020-03-09 05:00:00|326.56|325.46|325.81|324.61|326.61|325.46|325.71|324.56|326
1583730300000|2020-03-09 05:05:00|325.76|324.66|325.36|324.21|326.01|324.86|325.36|324.16|216
1583730600000|2020-03-09 05:10:00|325.41|324.26|325.36|324.21|325.51|324.36|325.21|324.06|211
1583730900000|2020-03-09 05:15:00|325.31|324.16|325.01|323.86|325.36|324.21|324.96|323.81|161
1583731200000|2020-03-09 05:20:00|325.06|323.91|325.31|324.16|325.31|324.16|324.96|323.81|276
1583731500000|2020-03-09 05:25:00|325.36|324.21|325.76|324.61|325.81|324.66|325.36|324.21|607
1583731800000|2020-03-09 05:30:00|325.81|324.66|326.31|325.16|326.36|325.16|325.76|324.61|492
1583732100000|2020-03-09 05:35:00|326.36|325.21|325.76|324.61|326.51|325.36|325.76|324.56|322
1583732400000|2020-03-09 05:40:00|325.71|324.56|325.46|324.26|325.91|324.71|325.41|324.26|161
1583732700000|2020-03-09 05:45:00|325.41|324.31|325.41|324.26|325.56|324.36|325.36|324.21|149
1583733000000|2020-03-09 05:50:00|325.46|324.31|325.41|324.21|325.56|324.36|325.36|324.21|149
1583733300000|2020-03-09 05:55:00|325.36|324.26|325.31|324.16|325.46|324.31|325.11|323.96|125
1583733600000|2020-03-09 06:00:00|325.26|324.11|324.71|323.56|325.36|324.16|324.71|323.51|346
1583733900000|2020-03-09 06:05:00|324.76|323.51|324.81|323.66|325.01|323.81|324.71|323.51|183
1583734200000|2020-03-09 06:10:00|324.86|323.71|324.81|323.61|325.11|323.91|324.61|323.46|286
1583734500000|2020-03-09 06:15:00|324.76|323.56|324.81|323.66|324.91|323.71|324.71|323.56|134
1583734800000|2020-03-09 06:20:00|324.86|323.71|324.46|323.31|324.96|323.81|324.46|323.31|169
1583735100000|2020-03-09 06:25:00|324.51|323.36|324.71|323.51|324.71|323.51|324.41|323.26|125
1583735400000|2020-03-09 06:30:00|324.66|323.56|324.86|323.66|324.91|323.71|324.66|323.51|135
1583735700000|2020-03-09 06:35:00|324.91|323.71|324.81|323.61|324.96|323.81|324.76|323.61|130
1583736000000|2020-03-09 06:40:00|324.76|323.66|324.71|323.56|324.81|323.66|324.61|323.46|173
1583736300000|2020-03-09 06:45:00|324.66|323.51|324.01|322.86|324.66|323.51|324.01|322.86|184
1583736600000|2020-03-09 06:50:00|324.06|322.91|323.96|322.81|324.16|323.01|323.81|322.66|229
1583736900000|2020-03-09 06:55:00|323.91|322.76|323.61|322.46|324.06|322.91|323.51|322.36|223
1583737200000|2020-03-09 07:00:00|323.66|322.51|323.36|322.21|323.76|322.56|323.31|322.16|304
1583737500000|2020-03-09 07:05:00|323.31|322.16|322.51|321.31|323.36|322.16|322.36|321.21|398
1583737800000|2020-03-09 07:10:00|322.46|321.21|322.06|320.91|322.46|321.31|322.01|320.86|469
1583738100000|2020-03-09 07:15:00|322.01|320.86|321.96|320.76|322.41|321.26|321.76|320.61|498
1583738400000|2020-03-09 07:20:00|321.91|320.71|321.81|320.66|322.11|320.91|321.51|320.36|452
1583738700000|2020-03-09 07:25:00|321.76|320.61|321.86|320.71|322.11|320.91|321.66|320.51|716
1583739000000|2020-03-09 07:30:00|321.81|320.66|320.91|319.71|321.86|320.66|320.91|319.71|772
1583739300000|2020-03-09 07:35:00|320.86|319.66|320.41|319.26|321.01|319.86|320.31|319.16|695
1583739600000|2020-03-09 07:40:00|320.36|319.21|320.06|318.91|320.51|319.36|320.01|318.81|756
1583739900000|2020-03-09 07:45:00|320.11|318.96|319.46|318.26|320.21|319.06|319.46|318.26|628
1583740200000|2020-03-09 07:50:00|319.41|318.31|320.16|319.01|320.36|319.21|319.36|318.21|541
1583740500000|2020-03-09 07:55:00|320.11|318.96|319.56|318.41|320.21|319.06|319.51|318.36|558
1583740800000|2020-03-09 08:00:00|319.61|318.46|319.26|318.06|319.66|318.46|319.06|317.91|802
1583741100000|2020-03-09 08:05:00|319.21|318.01|319.31|318.16|319.36|318.21|318.91|317.76|421
1583741400000|2020-03-09 08:10:00|319.26|318.11|319.21|318.06|319.46|318.26|319.01|317.86|354
1583741700000|2020-03-09 08:15:00|319.26|318.11|319.41|318.26|319.51|318.36|319.21|318.06|577
1583742000000|2020-03-09 08:20:00|319.36|318.21|319.01|317.86|319.41|318.26|319.01|317.86|379
1583742300000|2020-03-09 08:25:00|319.06|317.91|319.06|317.91|319.16|318.01|318.91|317.76|409
1583742600000|2020-03-09 08:30:00|319.11|317.96|320.41|319.26|320.61|319.46|319.11|317.91|617
1583742900000|2020-03-09 08:35:00|320.46|319.21|320.41|319.26|320.61|319.46|320.16|318.96|389
1583743200000|2020-03-09 08:40:00|320.36|319.21|320.36|319.21|320.51|319.36|320.21|319.06|295
1583743500000|2020-03-09 08:45:00|320.31|319.16|320.01|318.81|320.71|319.56|319.91|318.76|439
1583743800000|2020-03-09 08:50:00|319.96|318.86|320.51|319.36|320.71|319.56|319.96|318.86|792
1583744100000|2020-03-09 08:55:00|320.46|319.31|320.21|319.06|320.56|319.41|319.96|318.81|680
1583744400000|2020-03-09 09:00:00|320.26|319.11|321.01|319.86|321.01|319.86|319.71|318.51|1182
1583744700000|2020-03-09 09:05:00|320.96|319.81|320.01|318.81|320.96|319.81|319.81|318.66|488
1583745000000|2020-03-09 09:10:00|320.06|318.86|320.56|319.26|320.61|319.46|319.66|318.51|194
1583745300000|2020-03-09 09:15:00|320.61|319.36|321.31|320.16|321.31|320.16|320.46|319.36|160
1583745600000|2020-03-09 09:20:00|321.61|320.01|321.51|319.91|322.31|320.71|321.41|319.81|0
1583745900000|2020-03-09 09:25:00|321.41|319.81|321.71|320.11|321.91|320.31|321.01|319.41|4
1583746200000|2020-03-09 09:30:00|321.61|320.01|320.41|318.81|321.71|320.11|320.41|318.81|0
1583746500000|2020-03-09 09:35:00|320.51|318.91|321.01|319.41|321.11|319.51|320.41|318.81|0
1583746800000|2020-03-09 09:40:00|321.11|319.51|321.41|319.81|321.51|319.91|320.31|318.71|0
1583747100000|2020-03-09 09:45:00|321.31|319.71|321.31|319.71|321.81|320.21|321.11|319.51|0
1583747400000|2020-03-09 09:50:00|321.41|319.81|320.61|319.36|321.71|320.11|320.46|319.26|52
1583747700000|2020-03-09 09:55:00|320.51|319.31|320.61|319.36|320.71|319.51|320.41|319.16|21
1583748000000|2020-03-09 10:00:00|320.56|319.31|320.36|319.11|320.56|319.36|320.11|318.81|52
1583748300000|2020-03-09 10:05:00|320.41|319.16|320.16|318.91|320.51|319.21|320.11|318.91|20
1583748600000|2020-03-09 10:10:00|320.11|318.86|319.96|318.76|320.41|319.11|319.91|318.76|39
1583748900000|2020-03-09 10:15:00|319.91|318.81|319.66|318.41|319.96|318.81|319.51|318.36|35
1583749200000|2020-03-09 10:20:00|319.71|318.46|320.11|318.91|320.11|318.96|319.71|318.46|56
1583749500000|2020-03-09 10:25:00|320.06|318.96|320.41|319.16|320.46|319.26|319.96|318.76|51
1583749800000|2020-03-09 10:30:00|320.36|319.21|320.01|318.86|320.51|319.26|319.91|318.76|29
1583750100000|2020-03-09 10:35:00|320.06|318.91|319.91|318.66|320.31|319.01|319.81|318.61|67
1583750400000|2020-03-09 10:40:00|319.96|318.71|319.86|318.66|320.21|318.91|319.81|318.66|44
1583750700000|2020-03-09 10:45:00|319.91|318.76|319.46|318.26|319.96|318.76|319.41|318.21|36
1583751000000|2020-03-09 10:50:00|319.41|318.21|319.01|317.86|319.46|318.21|319.01|317.86|50
1583751300000|2020-03-09 10:55:00|319.11|317.81|319.66|318.36|319.81|318.56|319.01|317.81|57
1583751600000|2020-03-09 11:00:00|319.61|318.31|318.81|317.66|319.61|318.31|318.81|317.56|27
1583751900000|2020-03-09 11:05:00|318.76|317.61|318.86|317.66|319.06|317.86|318.71|317.51|66
1583752200000|2020-03-09 11:10:00|318.91|317.71|318.96|317.71|318.96|317.81|318.81|317.66|28
1583752500000|2020-03-09 11:15:00|319.01|317.76|319.06|317.86|319.16|318.01|319.01|317.71|20
1583752800000|2020-03-09 11:20:00|319.01|317.81|319.01|317.81|319.01|317.81|318.96|317.71|23
1583753100000|2020-03-09 11:25:00|319.06|317.86|319.21|318.01|319.31|318.06|319.06|317.86|37
1583753400000|2020-03-09 11:30:00|319.16|317.96|318.86|317.66|319.16|317.96|318.86|317.66|45
1583753700000|2020-03-09 11:35:00|318.76|317.61|318.51|317.31|318.76|317.61|318.51|317.31|8
1583754000000|2020-03-09 11:40:00|318.56|317.36|318.56|317.31|318.66|317.51|318.51|317.31|23
1583754300000|2020-03-09 11:45:00|318.51||318.51||318.51||318.46||12
1583754600000|2020-03-09 11:50:00|318.56|317.36|318.31|317.16|318.56|317.36|318.31|317.11|10
1583754900000|2020-03-09 11:55:00|318.36|317.11|318.06|316.86|318.36|317.11|317.96|316.81|49
1583755200000|2020-03-09 12:00:00|318.16|317.01|318.56|317.36|318.71|317.46|318.16|316.96|71
1583755500000|2020-03-09 12:05:00|318.51|317.26|318.21|317.01|318.51|317.31|318.16|317.01|23
1583755800000|2020-03-09 12:10:00|318.16|316.96|317.91|316.66|318.16|316.96|317.91|316.66|73
1583756100000|2020-03-09 12:15:00|317.86|316.71|317.86|316.66|317.86|316.71|317.76|316.61|22
1583756400000|2020-03-09 12:20:00|317.81|316.71|317.61|316.46|317.91|316.71|317.61|316.46|124
1583756700000|2020-03-09 12:25:00|317.66|316.41|317.51|316.36|317.66|316.46|317.51|316.31|20
1583757000000|2020-03-09 12:30:00|317.56|316.31|317.11|315.91|317.56|316.31|317.11|315.91|109
1583757300000|2020-03-09 12:35:00|317.06|315.86|317.01|315.86|317.11|315.86|316.96|315.81|34
1583757600000|2020-03-09 12:40:00|317.06|315.91|317.26|316.11|317.26|316.11|317.01|315.81|44
1583757900000|2020-03-09 12:45:00|317.31|316.06|317.51|316.26|317.51|316.31|317.21|316.01|46
1583758200000|2020-03-09 12:50:00|317.61|316.41|317.56|316.41|317.76|316.51|317.51|316.36|84
1583758500000|2020-03-09 12:55:00|317.61|316.51|317.06|315.86|317.66|316.51|317.06|315.86|54
1583758800000|2020-03-09 13:00:00|316.96|315.76|316.51|315.31|316.96|315.76|316.51|315.26|98
1583759100000|2020-03-09 13:05:00|316.46|315.26|316.51|315.31|316.51|315.31|316.41|315.26|37
1583759400000|2020-03-09 13:10:00|316.46|315.26|316.46|315.26|316.86|315.61|316.16|315.01|177
1583759700000|2020-03-09 13:15:00|316.51|315.21|316.31|315.06|316.51|315.21|316.31|315.06|8
1583760000000|2020-03-09 13:20:00|316.26|315.01|315.66|314.46|316.26|315.01|315.56|314.41|41
1583760300000|2020-03-09 13:25:00|315.61|314.41|315.56|314.31|315.66|314.51|315.46|314.26|41
1583760600000|2020-03-09 13:30:00|315.51|314.26|316.36|314.86|316.41|314.96|315.51|314.16|85
1583760900000|2020-03-09 13:35:00|315.91|314.81|314.01|312.76|315.96|314.86|313.91|312.21|178
1583761200000|2020-03-09 13:40:00|314.06|312.66|313.76|312.51|314.21|312.96|313.76|312.51|64
1583761500000|2020-03-09 13:45:00|313.71|312.56|313.71|312.46|314.16|312.96|313.61|312.41|99
1583761800000|2020-03-09 13:50:00|313.76|312.41|315.46|314.16|315.56|314.31|313.61|312.41|143
1583762100000|2020-03-09 13:55:00|315.41|314.26|315.76|314.41|316.76|315.51|315.31|314.06|165
1583762400000|2020-03-09 14:00:00|315.71|314.46|315.51|314.21|316.06|314.91|315.51|314.16|105
1583762700000|2020-03-09 14:05:00|315.61|314.26|317.51|316.21|317.51|316.26|315.61|314.26|137
1583763000000|2020-03-09 14:10:00|317.61|316.16|317.01|315.76|317.61|316.31|316.71|315.36|97
1583763300000|2020-03-09 14:15:00|317.16|315.81|317.66|316.36|317.81|316.51|316.91|315.61|321
1583763600000|2020-03-09 14:20:00|317.71|316.41|317.36|316.06|317.71|316.41|316.86|315.66|125
1583763900000|2020-03-09 14:25:00|317.31|316.11|317.51|316.26|318.06|316.76|317.31|316.01|72
1583764200000|2020-03-09 14:30:00|317.56|316.36|317.21|315.96|317.71|316.41|316.81|315.51|92
1583764500000|2020-03-09 14:35:00|317.26|316.01|317.01|315.71|317.26|316.01|316.61|315.31|39
1583764800000|2020-03-09 14:40:00|317.06|315.66|316.61|315.41|317.16|315.86|316.41|315.11|53
1583765100000|2020-03-09 14:45:00|316.56|315.36|316.56|315.31|316.86|315.66|316.56|315.31|138
1583765400000|2020-03-09 14:50:00|316.51|315.26|316.06|314.81|316.51|315.26|316.01|314.76|114
1583765700000|2020-03-09 14:55:00|316.01|314.76|316.06|314.81|316.41|315.16|315.61|314.36|178
1583766000000|2020-03-09 15:00:00|316.01|314.76|316.21|314.96|316.66|315.41|315.96|314.66|138
1583766300000|2020-03-09 15:05:00|316.26|315.01|317.06|315.76|317.16|315.91|316.26|315.01|300
1583766600000|2020-03-09 15:10:00|317.01|315.86|317.66|316.36|317.76|316.56|317.01|315.71|104
1583766900000|2020-03-09 15:15:00|317.61|316.31|317.86|316.61|317.91|316.71|317.41|316.16|72
1583767200000|2020-03-09 15:20:00|317.81|316.56|317.71|316.46|317.86|316.61|317.46|316.21|67
1583767500000|2020-03-09 15:25:00|317.81|316.51|317.36|316.11|317.91|316.66|317.11|315.86|70
1583767800000|2020-03-09 15:30:00|317.31|316.01|317.41|316.16|317.46|316.21|316.81|315.66|125
1583768100000|2020-03-09 15:35:00|317.46|316.21|318.11|316.86|318.16|316.96|317.41|316.21|140
1583768400000|2020-03-09 15:40:00|318.06|316.81|318.41|317.21|318.51|317.26|317.96|316.71|213
1583768700000|2020-03-09 15:45:00|318.46|317.16|318.96|317.71|318.96|317.71|318.26|317.01|139
1583769000000|2020-03-09 15:50:00|318.91|317.66|318.61|317.36|318.96|317.76|318.16|317.01|91
1583769300000|2020-03-09 15:55:00|318.66|317.41|318.76|317.36|318.86|317.61|318.61|317.36|29
1583769600000|2020-03-09 16:00:00|318.71|317.41|318.71|317.51|318.71|317.51|318.56|317.36|27
1583769900000|2020-03-09 16:05:00|318.76|317.61|319.56|318.31|319.81|318.51|318.76|317.56|209
1583770200000|2020-03-09 16:10:00|319.61|318.36|319.11|317.86|319.71|318.41|319.06|317.86|60
1583770500000|2020-03-09 16:15:00|319.21|317.96|318.46|317.21|319.41|318.16|318.41|317.16|96
1583770800000|2020-03-09 16:20:00|318.41|317.16|318.31|317.01|318.71|317.51|318.11|316.86|90
1583771100000|2020-03-09 16:25:00|318.26|316.96|317.71|316.51|318.26|317.01|317.71|316.51|35
1583771400000|2020-03-09 16:30:00|317.86|316.56|317.31|316.06|318.11|316.81|317.21|316.01|68
1583771700000|2020-03-09 16:35:00|317.36|316.11|317.71|316.46|317.76|316.46|316.71|315.41|50
1583772000000|2020-03-09 16:40:00|317.76|316.56|317.06|315.76|317.91|316.61|316.76|315.46|62
1583772300000|2020-03-09 16:45:00|317.11|315.81|317.01|315.76|317.36|316.06|316.86|315.61|31
1583772600000|2020-03-09 16:50:00|317.06|315.71|317.36|316.21|317.46|316.21|316.86|315.71|38
1583772900000|2020-03-09 16:55:00|317.26|316.16|317.41|316.16|317.56|316.31|317.11|315.86|22
1583773200000|2020-03-09 17:00:00|317.36|316.11|317.36|316.06|318.06|316.76|317.21|315.91|35
1583773500000|2020-03-09 17:05:00|317.31|316.01|317.31|316.01|317.56|316.26|316.91|315.61|12
1583773800000|2020-03-09 17:10:00|317.36|315.96|317.66|316.41|317.81|316.51|317.31|315.96|20
1583774100000|2020-03-09 17:15:00|317.61|316.36|317.16|315.86|317.66|316.36|317.01|315.76|25
1583774400000|2020-03-09 17:20:00|317.11|315.81|317.06|315.86|317.16|315.91|316.71|315.46|29
1583774700000|2020-03-09 17:25:00|317.16|315.91|316.71|315.51|317.16|315.91|316.61|315.36|22
1583775000000|2020-03-09 17:30:00|316.66|315.41|316.46|315.21|316.76|315.46|316.46|315.21|34
1583775300000|2020-03-09 17:35:00|316.51|315.16|316.41|315.16|316.61|315.46|316.41|315.11|42
1583775600000|2020-03-09 17:40:00|316.46|315.21|316.26|314.96|316.61|315.41|315.96|314.81|55
1583775900000|2020-03-09 17:45:00|316.21|314.91|316.41|315.11|316.61|315.41|316.16|314.91|22
1583776200000|2020-03-09 17:50:00|316.36|315.06|315.46|314.16|316.36|315.06|315.41|314.16|45
1583776500000|2020-03-09 17:55:00|315.41|314.11|315.41|314.16|315.86|314.61|315.31|314.06|111
1583776800000|2020-03-09 18:00:00|315.46|314.36|314.76|313.56|315.51|314.36|314.71|313.56|141
1583777100000|2020-03-09 18:05:00|314.81|313.51|314.56|313.31|315.11|313.91|314.51|313.26|112
1583777400000|2020-03-09 18:10:00|314.61|313.36|315.11|313.86|315.11|313.86|314.61|313.36|75
1583777700000|2020-03-09 18:15:00|315.16|313.91|315.66|314.36|316.06|314.81|315.16|313.91|33
1583778000000|2020-03-09 18:20:00|315.71|314.41|315.51|314.21|315.91|314.56|315.26|313.96|4
1583778300000|2020-03-09 18:25:00|315.46|314.16|314.91|313.61|315.46|314.16|314.91|313.61|11
1583778600000|2020-03-09 18:30:00|314.86|313.56|315.66|314.36|315.76|314.51|314.76|313.46|36
1583778900000|2020-03-09 18:35:00|315.61|314.41|316.31|315.01|316.46|315.26|315.46|314.21|80
1583779200000|2020-03-09 18:40:00|316.26|315.06|315.71|314.36|316.26|315.06|315.51|314.21|41
1583779500000|2020-03-09 18:45:00|315.66|314.41|315.81|314.56|316.51|315.21|315.66|314.31|37
1583779800000|2020-03-09 18:50:00|315.86|314.61|316.46|315.16|316.56|315.26|315.86|314.61|36
1583780100000|2020-03-09 18:55:00|316.41|315.11|316.41|315.16|316.86|315.61|316.26|315.01|13
1583780400000|2020-03-09 19:00:00|316.46|315.26|317.41|316.06|317.51|316.36|316.16|314.91|46
1583780700000|2020-03-09 19:05:00|317.46|316.11|317.21|315.91|317.51|316.21|316.86|315.56|55
1583781000000|2020-03-09 19:10:00|317.16|315.86|316.91|315.61|317.26|315.91|316.86|315.61|8
1583781300000|2020-03-09 19:15:00|316.86|315.66|317.11|315.76|317.66|316.36|316.81|315.66|25
1583781600000|2020-03-09 19:20:00|317.06|315.71|317.46|316.11|317.66|316.36|316.91|315.61|11
1583781900000|2020-03-09 19:25:00|317.51|316.16|317.41|316.06|317.96|316.66|317.31|316.06|9
1583782200000|2020-03-09 19:30:00|317.36|316.11|317.31|316.01|317.56|316.21|317.11|315.81|5
1583782500000|2020-03-09 19:35:00|317.36|316.06|318.06|316.71|318.16|316.86|317.36|316.06|17
1583782800000|2020-03-09 19:40:00|318.01|316.76|317.96|316.61|318.31|316.96|317.61|316.36|2
1583783100000|2020-03-09 19:45:00|317.91|316.56|318.01|316.66|318.11|316.81|317.46|316.06|8
1583783400000|2020-03-09 19:50:00|317.91|316.61|317.86|316.51|317.96|316.61|317.06|315.71|13
1583783700000|2020-03-09 19:55:00|317.81|316.46|316.26|314.91|317.81|316.46|316.26|314.91|48
1583784000000|2020-03-09 20:00:00|316.21|314.86|316.26|314.96|316.26|315.01|315.66|314.36|51
1583784300000|2020-03-09 20:05:00|316.31|315.01|317.16|315.66|317.16|315.71|316.26|314.96|11
1583784600000|2020-03-09 20:10:00|317.21|315.71|317.51|316.06|317.71|316.11|317.01|315.71|8
1583784900000|2020-03-09 20:15:00|317.36|316.26|317.51|316.16|317.51|316.26|317.36|316.06|2
1583785200000|2020-03-09 20:20:00|317.41|316.21|317.46|316.26|317.51|316.31|317.41|316.11|3
1583785500000|2020-03-09 20:25:00|317.36|316.21|317.16|315.91|317.46|316.26|317.06|315.86|44
1583785800000|2020-03-09 20:30:00|317.21|315.86|317.06|315.76|317.26|315.96|316.86|315.61|14
1583786100000|2020-03-09 20:35:00|317.11|315.81|317.01|315.71|317.11|315.81|316.86|315.56|8
1583786400000|2020-03-09 20:40:00|316.96|315.66|316.61|315.31|316.96|315.66|316.51|315.26|15
1583786700000|2020-03-09 20:45:00|316.66||316.66||316.66||316.66||0
1583787000000|2020-03-09 20:50:00|316.61|315.26|316.56|315.31|316.61|315.36|316.56|315.26|3
1583787300000|2020-03-09 20:55:00|316.61|315.26|316.66|315.26|316.66|315.41|316.61|315.26|3
1583787600000|2020-03-09 21:00:00|317.01|314.31|317.01|314.96|317.26|314.96|316.51|313.81|2
1583787900000|2020-03-09 21:05:00|316.96|314.76|316.81|314.16|316.96|314.76|316.71|314.16|0
1583788200000|2020-03-09 21:10:00|316.71|313.81|316.71|315.11|317.71|315.11|316.71|313.81|0
1583788500000|2020-03-09 21:15:00|316.81|315.21|316.71|315.11|316.81|315.21|316.71|315.11|0
1583788800000|2020-03-09 21:20:00|316.81|315.21|316.81|315.21|316.81|315.21|316.81|315.21|0
1583789100000|2020-03-09 21:25:00|316.71|315.11|316.71|315.11|316.81|315.21|316.71|315.11|0
1583789400000|2020-03-09 21:30:00|316.61|315.01|316.51|314.91|316.61|315.01|316.51|314.91|0
1583789700000|2020-03-09 21:35:00|316.41|314.81|316.51|314.91|316.51|314.91|316.41|314.81|0
1583790000000|2020-03-09 21:40:00|316.41|314.81|316.61|315.01|316.61|315.01|316.31|314.71|0
1583790300000|2020-03-09 21:45:00|316.71|315.11|316.61|315.01|316.71|315.11|316.51|314.91|0
1583790600000|2020-03-09 21:50:00|316.71|315.11|316.81|315.21|316.81|315.21|316.71|315.11|0
1583790900000|2020-03-09 21:55:00|316.91|315.31|316.91|315.31|317.01|315.41|316.81|315.21|0
1583791200000|2020-03-09 22:00:00|316.61|315.01|314.91|313.31|316.81|315.21|314.61|313.01|0
1583791500000|2020-03-09 22:05:00|314.81|313.21|313.71|312.11|314.81|313.21|313.71|312.11|0
1583791800000|2020-03-09 22:10:00|313.61|312.01|313.81|312.21|314.11|312.51|312.81|311.21|0
1583792100000|2020-03-09 22:15:00|313.61|312.01|315.01|313.41|315.91|314.31|313.41|311.81|0
1583792400000|2020-03-09 22:20:00|315.11|313.51|316.41|314.81|316.51|314.91|314.91|313.31|0
1583792700000|2020-03-09 22:25:00|316.51|314.91|315.51|313.91|316.91|315.31|315.21|313.61|0
1583793000000|2020-03-09 22:30:00|315.61|314.01|317.11|315.51|317.31|315.71|315.01|313.41|0
1583793300000|2020-03-09 22:35:00|317.01|315.41|316.51|314.91|318.21|316.61|315.11|313.51|0
1583793600000|2020-03-09 22:40:00|316.61|315.01|316.51|314.91|317.21|315.61|315.81|314.21|0
1583793900000|2020-03-09 22:45:00|316.41|314.81|316.91|315.31|317.01|315.41|316.11|314.51|0
1583794200000|2020-03-09 22:50:00|316.81|315.21|318.11|316.51|318.21|316.61|316.81|315.21|0
1583794500000|2020-03-09 22:55:00|318.21|316.61|320.01|318.41|320.31|318.71|318.01|316.41|0
1583794800000|2020-03-09 23:00:00|320.11|318.51|321.11|319.51|321.21|319.61|320.01|318.41|0
1583795100000|2020-03-09 23:05:00|321.21|319.61|321.91|320.31|322.71|321.11|320.91|319.31|0
1583795400000|2020-03-09 23:10:00|322.11|320.51|320.81|319.21|322.31|320.71|320.81|319.21|0
1583795700000|2020-03-09 23:15:00|320.91|319.31|321.01|319.41|321.31|319.71|320.41|318.81|0
1583796000000|2020-03-09 23:20:00|321.11|319.51|321.81|320.21|321.81|320.21|321.01|319.41|0
1583796300000|2020-03-09 23:25:00|321.71|320.11|322.91|321.31|323.01|321.41|321.41|319.81|0
1583796600000|2020-03-09 23:30:00|323.01|321.41|322.31|320.71|323.01|321.41|322.21|320.61|0
1583796900000|2020-03-09 23:35:00|322.41|320.81|322.91|321.31|322.91|321.31|322.31|320.71|0
1583797200000|2020-03-09 23:40:00|322.81|321.21|323.81|322.21|323.81|322.21|322.81|321.21|0
1583797500000|2020-03-09 23:45:00|323.91|322.31|324.21|322.61|324.51|322.91|323.91|322.31|0
1583797800000|2020-03-09 23:50:00|324.11|322.51|323.91|322.31|324.91|323.31|323.61|322.01|0
1583798100000|2020-03-09 23:55:00|323.81|322.21|322.81|321.21|323.81|322.21|322.61|321.01|0
1583798400000|2020-03-10 00:00:00|322.91|321.31|322.21|320.61|323.61|322.01|322.11|320.51|0
1583798700000|2020-03-10 00:05:00|322.31|320.71|321.01|319.41|322.41|320.81|321.01|319.41|0
1583799000000|2020-03-10 00:10:00|320.91|319.31|320.51|318.91|321.01|319.41|319.61|318.01|0
1583799300000|2020-03-10 00:15:00|320.61|319.01|322.21|320.61|322.41|320.81|320.51|318.91|0
1583799600000|2020-03-10 00:20:00|322.31|320.71|323.11|321.51|323.21|321.61|322.21|320.61|0
1583799900000|2020-03-10 00:25:00|323.01|321.41|322.41|320.81|323.11|321.51|322.31|320.71|0
1583800200000|2020-03-10 00:30:00|322.51|320.91|317.76|316.61|322.51|320.91|315.36|314.11|1177
1583800500000|2020-03-10 00:35:00|317.71|316.56|316.36|315.21|317.76|316.61|315.81|314.61|560
1583800800000|2020-03-10 00:40:00|316.31|315.16|317.11|315.96|317.11|315.96|315.46|314.26|449
1583801100000|2020-03-10 00:45:00|317.16|316.06|316.31|315.06|317.56|316.41|315.81|314.56|572
1583801400000|2020-03-10 00:50:00|316.26|315.11|316.91|315.76|317.76|316.61|316.26|315.06|423
1583801700000|2020-03-10 00:55:00|317.06|315.81|317.71|316.51|318.16|316.96|317.06|315.81|840
1583802000000|2020-03-10 01:00:00|317.66|316.56|317.31|316.11|317.86|316.66|316.96|315.76|1301
1583802300000|2020-03-10 01:05:00|317.36|316.16|317.51|316.26|317.81|316.66|316.66|315.46|718
1583802600000|2020-03-10 01:10:00|317.56|316.36|318.46|317.31|318.46|317.31|317.51|316.36|640
1583802900000|2020-03-10 01:15:00|318.51|317.36|320.31|319.11|320.36|319.21|318.46|317.31|1080
1583803200000|2020-03-10 01:20:00|320.26|319.16|322.41|321.26|322.56|321.41|320.26|319.06|999
1583803500000|2020-03-10 01:25:00|322.46|321.31|323.86|322.61|323.96|322.76|322.46|321.26|923
1583803800000|2020-03-10 01:30:00|323.91|322.66|327.11|325.91|327.51|326.31|323.91|322.66|1714
1583804100000|2020-03-10 01:35:00|327.16|326.01|325.86|324.66|327.81|326.61|325.76|324.56|1357
1583804400000|2020-03-10 01:40:00|325.76|324.71|325.11|323.91|325.81|324.71|324.91|323.71|942
1583804700000|2020-03-10 01:45:00|325.06|323.81|325.66|324.51|325.76|324.61|324.96|323.76|691
1583805000000|2020-03-10 01:50:00|325.71|324.46|325.46|324.26|325.76|324.61|325.36|324.16|431
1583805300000|2020-03-10 01:55:00|325.41|324.31|325.41|324.26|325.51|324.36|325.31|324.11|536
1583805600000|2020-03-10 02:00:00|325.31|324.21|325.21|324.06|326.11|324.96|325.21|324.06|655
1583805900000|2020-03-10 02:05:00|325.16|324.01|324.61|323.46|325.16|324.01|324.36|323.21|493
1583806200000|2020-03-10 02:10:00|324.56|323.41|323.91|322.71|324.56|323.41|323.41|322.21|450
1583806500000|2020-03-10 02:15:00|323.86|322.66|323.26|322.06|323.86|322.66|322.91|321.76|375
1583806800000|2020-03-10 02:20:00|323.21|322.11|324.26|323.11|324.41|323.26|323.11|321.96|388
1583807100000|2020-03-10 02:25:00|324.31|323.16|324.01|322.86|324.61|323.46|324.01|322.81|344
1583807400000|2020-03-10 02:30:00|323.96|322.81|324.26|323.06|324.71|323.51|323.76|322.61|497
1583807700000|2020-03-10 02:35:00|324.31|323.11|323.16|322.01|324.41|323.26|323.16|321.96|543
1583808000000|2020-03-10 02:40:00|323.21|321.96|323.06|321.91|323.61|322.41|322.96|321.81|504
1583808300000|2020-03-10 02:45:00|323.01|321.86|323.11|321.91|323.46|322.31|322.91|321.76|394
1583808600000|2020-03-10 02:50:00|323.06|321.86|323.81|322.61|323.86|322.66|323.01|321.81|371
1583808900000|2020-03-10 02:55:00|323.76|322.66|323.96|322.81|324.31|323.16|323.76|322.61|263
1583809200000|2020-03-10 03:00:00|323.91|322.76|324.36|323.21|324.36|323.21|323.76|322.56|291
1583809500000|2020-03-10 03:05:00|324.41|323.26|324.06|322.91|324.41|323.26|324.01|322.86|325
1583809800000|2020-03-10 03:10:00|324.01|322.86|323.96|322.81|324.06|322.91|323.71|322.51|260
1583810100000|2020-03-10 03:15:00|324.01|322.86|324.36|323.21|324.41|323.26|323.96|322.76|233
1583810400000|2020-03-10 03:20:00|324.41|323.26|324.41|323.26|324.71|323.56|324.36|323.21|251
1583810700000|2020-03-10 03:25:00|324.46|323.31|324.41|323.21|324.61|323.46|324.26|323.06|204
1583811000000|2020-03-10 03:30:00|324.46|323.26|324.61|323.46|324.61|323.46|324.21|323.06|223
1583811300000|2020-03-10 03:35:00|324.66|323.51|324.61|324.46|324.86|324.46|324.26|323.46|200
1583811600000|2020-03-10 03:40:00|324.66|324.51|325.21|325.01|325.21|325.01|324.66|324.51|217
1583811900000|2020-03-10 03:45:00|325.16|325.06|325.51|325.36|325.51|325.36|325.16|325.01|190
1583812200000|2020-03-10 03:50:00|325.56|325.41|324.76|324.61|325.56|325.41|324.66|324.51|288
1583812500000|2020-03-10 03:55:00|324.81|324.66|324.76|324.61|324.81|324.66|324.46|324.26|191
1583812800000|2020-03-10 04:00:00|324.71|324.56|323.86|323.71|324.76|324.61|323.81|323.61|338
1583813100000|2020-03-10 04:05:00|323.91|323.76|324.11|323.96|324.21|324.06|323.86|323.71|269
1583813400000|2020-03-10 04:10:00|324.16|323.91|324.66|324.51|324.76|324.56|324.06|323.91|179
1583813700000|2020-03-10 04:15:00|324.71|324.56|324.96|324.81|325.01|324.86|324.61|324.46|232
1583814000000|2020-03-10 04:20:00|325.01|324.86|324.91|324.76|325.16|325.01|324.81|324.66|194
1583814300000|2020-03-10 04:25:00|324.96|324.71|324.86|324.71|325.06|324.91|324.76|324.61|162
1583814600000|2020-03-10 04:30:00|324.81|324.66|324.96|324.76|324.96|324.81|324.81|324.61|249
1583814900000|2020-03-10 04:35:00|324.91|324.81|324.91|324.76|325.01|324.86|324.81|324.66|117
1583815200000|2020-03-10 04:40:00|324.96|324.81|325.06|324.91|325.06|324.91|324.91|324.76|171
1583815500000|2020-03-10 04:45:00|325.01|324.86|325.31|325.16|325.31|325.16|325.01|324.86|197
1583815800000|2020-03-10 04:50:00|325.36|325.11|325.36|325.16|325.51|325.36|325.16|325.01|275
1583816100000|2020-03-10 04:55:00|325.31|325.11|325.26|325.11|325.51|325.36|325.11|324.96|221
1583816400000|2020-03-10 05:00:00|325.31|325.16|326.26|326.11|326.61|326.46|325.31|325.16|677
1583816700000|2020-03-10 05:05:00|326.31|326.16|326.21|326.06|326.71|326.56|326.11|325.96|203
1583817000000|2020-03-10 05:10:00|326.16|326.01|326.86|326.71|326.86|326.71|326.11|325.96|279
1583817300000|2020-03-10 05:15:00|326.81|326.66|327.41|327.21|327.46|327.26|326.81|326.61|399
1583817600000|2020-03-10 05:20:00|327.36|327.16|326.96|326.81|327.36|327.16|326.71|326.56|358
1583817900000|2020-03-10 05:25:00|327.01|326.76|327.16|327.01|327.36|327.21|326.86|326.71|465
1583818200000|2020-03-10 05:30:00|327.21|327.06|327.76|327.61|327.76|327.61|327.21|327.06|375
1583818500000|2020-03-10 05:35:00|327.71|327.56|327.91|327.76|327.91|327.76|327.56|327.41|280
1583818800000|2020-03-10 05:40:00|327.86|327.71|327.81|327.66|328.06|327.86|327.66|327.46|324
1583819100000|2020-03-10 05:45:00|327.76|327.56|327.76|327.61|327.86|327.71|327.61|327.41|301
1583819400000|2020-03-10 05:50:00|327.81|327.66|327.81|327.66|328.11|327.96|327.71|327.56|442
1583819700000|2020-03-10 05:55:00|327.76|327.61|328.06|327.86|328.06|327.91|327.76|327.56|273
1583820000000|2020-03-10 06:00:00|328.01|327.91|328.21|328.06|328.46|328.31|327.96|327.76|451
1583820300000|2020-03-10 06:05:00|328.26|328.11|328.01|327.86|328.36|328.21|328.01|327.81|357
1583820600000|2020-03-10 06:10:00|328.06|327.91|328.26|328.06|328.31|328.16|328.01|327.81|200
1583820900000|2020-03-10 06:15:00|328.31|328.11|328.36|328.21|328.41|328.26|328.06|327.91|258
1583821200000|2020-03-10 06:20:00|328.31|328.16|328.16|328.01|328.41|328.26|328.16|328.01|234
1583821500000|2020-03-10 06:25:00|328.11|327.96|328.46|328.31|328.61|328.41|328.11|327.96|249
1583821800000|2020-03-10 06:30:00|328.41|328.26|328.66|328.46|328.91|328.71|328.41|328.26|234
1583822100000|2020-03-10 06:35:00|328.71|328.51|328.86|328.71|328.96|328.81|328.66|328.51|178
1583822400000|2020-03-10 06:40:00|328.91|328.76|328.96|328.81|329.21|329.01|328.81|328.66|237
1583822700000|2020-03-10 06:45:00|329.01|328.86|329.16|329.01|329.26|329.06|328.86|328.71|220
1583823000000|2020-03-10 06:50:00|329.11|328.96|329.21|329.06|329.51|329.36|329.11|328.96|275
1583823300000|2020-03-10 06:55:00|329.26|329.11|329.51|329.36|329.56|329.41|329.26|329.11|214
1583823600000|2020-03-10 07:00:00|329.46|329.31|329.41|329.21|329.86|329.71|329.31|329.11|469
1583823900000|2020-03-10 07:05:00|329.36|329.16|329.01|328.81|329.36|329.16|328.71|328.56|489
1583824200000|2020-03-10 07:10:00|328.96|328.76|328.71|328.51|329.16|329.01|328.51|328.36|474
1583824500000|2020-03-10 07:15:00|328.66|328.46|328.11|327.96|328.66|328.46|328.11|327.96|337
1583824800000|2020-03-10 07:20:00|328.06|327.91|327.26|327.11|328.06|327.91|327.26|327.11|379
1583825100000|2020-03-10 07:25:00|327.31|327.06|327.31|327.16|327.41|327.26|327.06|326.91|489
1583825400000|2020-03-10 07:30:00|327.26|327.11|327.96|327.81|328.06|327.91|327.26|327.06|417
1583825700000|2020-03-10 07:35:00|328.01|327.86|328.16|328.01|328.41|328.26|327.96|327.76|241
1583826000000|2020-03-10 07:40:00|328.11|327.96|327.76|327.61|328.16|328.01|327.46|327.31|447
1583826300000|2020-03-10 07:45:00|327.71|327.56|327.76|327.61|327.91|327.76|327.66|327.51|324
1583826600000|2020-03-10 07:50:00|327.71|327.56|327.66|327.51|327.81|327.61|327.46|327.26|442
1583826900000|2020-03-10 07:55:00|327.71|327.56|328.26|328.11|328.26|328.11|327.61|327.46|505
1583827200000|2020-03-10 08:00:00|328.21|328.06|327.71|327.51|328.21|328.06|327.56|327.41|438
1583827500000|2020-03-10 08:05:00|327.66|327.46|327.01|326.81|327.76|327.61|327.01|326.81|636
1583827800000|2020-03-10 08:10:00|327.06|326.86|326.46|326.31|327.16|327.01|326.11|325.96|765
1583828100000|2020-03-10 08:15:00|326.51|326.26|327.16|326.96|327.46|327.26|326.41|326.21|303
1583828400000|2020-03-10 08:20:00|327.21|327.01|327.76|327.56|327.76|327.61|326.81|326.66|311
1583828700000|2020-03-10 08:25:00|327.71|327.61|327.91|327.71|328.01|327.86|327.61|327.41|370
1583829000000|2020-03-10 08:30:00|327.86|327.76|327.51|327.36|327.91|327.76|327.51|327.36|370
1583829300000|2020-03-10 08:35:00|327.46|327.31|327.51|327.36|327.81|327.66|327.41|327.26|326
1583829600000|2020-03-10 08:40:00|327.46|327.31|327.76|327.61|327.76|327.61|327.41|327.26|377
1583829900000|2020-03-10 08:45:00|327.71|327.56|327.36|327.21|327.71|327.56|327.31|327.16|409
1583830200000|2020-03-10 08:50:00|327.31|327.16|327.21|327.06|327.31|327.16|326.96|326.81|565
1583830500000|2020-03-10 08:55:00|327.16|327.01|326.66|326.51|327.26|327.11|326.61|326.46|874
1583830800000|2020-03-10 09:00:00|326.71|326.41|326.76|326.61|327.31|327.11|326.31|326.16|1669
1583831100000|2020-03-10 09:05:00|326.81|326.66|327.11|326.91|327.31|327.16|326.81|326.66|334
1583831400000|2020-03-10 09:10:00|327.06|326.86|327.16|326.56|327.21|326.91|326.81|326.56|81
1583831700000|2020-03-10 09:15:00|327.21|326.61|327.31|327.01|327.36|327.21|327.11|326.61|98
1583832000000|2020-03-10 09:20:00|327.56|326.96|327.56|326.96|327.96|327.36|327.26|326.66|0
1583832300000|2020-03-10 09:25:00|327.46|326.86|327.66|327.06|327.86|327.26|327.46|326.86|40
1583832600000|2020-03-10 09:30:00|327.56|326.96|327.96|327.36|328.06|327.46|327.46|326.86|0
1583832900000|2020-03-10 09:35:00|327.86|327.26|328.66|328.06|328.86|328.26|327.86|327.26|0
1583833200000|2020-03-10 09:40:00|328.76|328.16|328.76|328.16|329.16|328.56|328.66|328.06|0
1583833500000|2020-03-10 09:45:00|328.66|328.06|329.06|328.46|329.26|328.66|328.56|327.96|0
1583833800000|2020-03-10 09:50:00|328.11|327.91|328.51|328.31|328.71|328.46|328.11|327.91|88
1583834100000|2020-03-10 09:55:00|328.56|328.26|328.81|328.56|328.91|328.71|328.41|328.21|23
1583834400000|2020-03-10 10:00:00|328.76|328.51|328.81|328.56|328.81|328.56|328.36|328.21|46
1583834700000|2020-03-10 10:05:00|328.86|328.61|329.06|328.86|329.11|328.96|328.81|328.56|38
1583835000000|2020-03-10 10:10:00|329.11|328.91|329.26|329.01|329.31|329.16|329.11|328.91|56
1583835300000|2020-03-10 10:15:00|329.21|329.06|329.01|328.76|329.21|329.06|328.66|328.46|30
1583835600000|2020-03-10 10:20:00|328.96|328.66|328.61|328.41|328.96|328.66|328.51|328.26|33
1583835900000|2020-03-10 10:25:00|328.66|328.46|328.66|328.41|328.86|328.61|328.61|328.41|47
1583836200000|2020-03-10 10:30:00|328.61|328.36|328.71|328.46|329.01|328.76|328.51|328.31|52
1583836500000|2020-03-10 10:35:00|328.66|328.36|328.46|328.21|328.66|328.36|328.26|328.01|34
1583836800000|2020-03-10 10:40:00|328.51|328.26|328.71|328.31|328.86|328.66|328.46|328.26|46
1583837100000|2020-03-10 10:45:00|328.66|328.46|328.86|328.56|328.91|328.66|328.66|328.46|31
1583837400000|2020-03-10 10:50:00|328.81|328.61|328.76|328.56|328.91|328.71|328.66|328.41|15
1583837700000|2020-03-10 10:55:00|328.81|328.61|328.66|328.41|328.86|328.66|328.51|328.31|22
1583838000000|2020-03-10 11:00:00|328.56|328.36|328.31|328.06|328.61|328.41|328.26|328.06|48
1583838300000|2020-03-10 11:05:00|328.26|328.11|328.56|328.26|328.56|328.31|328.21|327.96|54
1583838600000|2020-03-10 11:10:00|328.61|328.31|328.41|328.16|328.91|328.66|328.36|328.11|50
1583838900000|2020-03-10 11:15:00|328.46|328.21|328.21|328.01|328.56|328.31|328.16|327.96|8
1583839200000|2020-03-10 11:20:00|328.16|327.91|328.06|327.81|328.21|328.01|327.96|327.76|14
1583839500000|2020-03-10 11:25:00|328.01|327.76|327.86|327.56|328.06|327.81|327.76|327.51|11
1583839800000|2020-03-10 11:30:00|327.96|327.61|328.31|328.01|328.31|328.16|327.91|327.61|24
1583840100000|2020-03-10 11:35:00|328.26|328.16|328.46|328.21|328.66|328.46|328.26|328.11|35
1583840400000|2020-03-10 11:40:00|328.41|328.16|328.76|328.41|328.81|328.61|328.41|328.16|43
1583840700000|2020-03-10 11:45:00|328.71|328.36|328.36|328.11|328.81|328.46|328.36|328.06|40
1583841000000|2020-03-10 11:50:00|328.41|328.16|328.21|327.96|328.66|328.51|328.21|327.96|65
1583841300000|2020-03-10 11:55:00|328.16|327.91|328.26|328.01|328.66|328.41|328.01|327.81|23
1583841600000|2020-03-10 12:00:00|328.31|328.06|328.56|328.36|328.66|328.46|328.26|328.01|9
1583841900000|2020-03-10 12:05:00|328.61|328.41|327.36|327.06|328.66|328.41|327.31|327.06|40
1583842200000|2020-03-10 12:10:00|327.31|327.01|327.81|327.56|327.91|327.66|327.11|326.81|35
1583842500000|2020-03-10 12:15:00|327.76|327.51|327.36|327.06|327.76|327.51|327.01|326.76|19
1583842800000|2020-03-10 12:20:00|327.31|327.01|327.31|327.06|327.46|327.21|327.21|326.91|6
1583843100000|2020-03-10 12:25:00|327.26|327.01|326.81|326.61|327.46|327.16|326.76|326.61|46
1583843400000|2020-03-10 12:30:00|326.76|326.51|326.76|326.56|327.16|326.96|326.56|326.31|68
1583843700000|2020-03-10 12:35:00|326.81|326.61|326.41|326.16|326.91|326.61|326.31|326.11|26
1583844000000|2020-03-10 12:40:00|326.46|326.21|326.36|326.11|326.81|326.61|326.21|326.01|70
1583844300000|2020-03-10 12:45:00|326.41|326.06|326.96|326.71|327.06|326.81|326.21|326.06|21
1583844600000|2020-03-10 12:50:00|327.01|326.76|328.06|327.81|328.31|328.11|326.96|326.71|55
1583844900000|2020-03-10 12:55:00|328.01|327.76|327.71|327.46|328.11|327.91|327.61|327.41|15
1583845200000|2020-03-10 13:00:00|327.66|327.41|327.66|327.41|328.11|327.86|327.56|327.41|6
1583845500000|2020-03-10 13:05:00|327.61|327.36|327.41|327.16|327.91|327.61|327.36|327.06|5
1583845800000|2020-03-10 13:10:00|327.36|327.11|327.56|327.31|327.71|327.46|327.26|327.06|13
1583846100000|2020-03-10 13:15:00|327.51|327.26|327.66|327.41|327.66|327.41|326.96|326.81|27
1583846400000|2020-03-10 13:20:00|327.71|327.46|327.71|327.41|328.06|327.81|327.61|327.36|18
1583846700000|2020-03-10 13:25:00|327.66|327.46|327.81|327.56|327.91|327.66|327.51|327.31|27
1583847000000|2020-03-10 13:30:00|327.86|327.51|328.46|328.21|328.71|328.41|327.46|327.26|120
1583847300000|2020-03-10 13:35:00|328.51|328.26|327.16|326.86|328.51|328.26|327.06|326.76|102
1583847600000|2020-03-10 13:40:00|327.11|326.81|326.76|326.56|327.11|326.81|326.56|326.36|106
1583847900000|2020-03-10 13:45:00|326.71|326.51|326.81|326.56|327.16|326.91|326.51|326.26|141
1583848200000|2020-03-10 13:50:00|326.76|326.51|326.91|326.71|327.11|326.86|326.36|326.16|123
1583848500000|2020-03-10 13:55:00|326.96|326.66|327.31|327.01|327.56|327.31|326.91|326.66|86
1583848800000|2020-03-10 14:00:00|327.36|326.96|328.76|328.41|328.81|328.46|327.16|326.96|372
1583849100000|2020-03-10 14:05:00|328.81|328.36|329.31|329.11|329.31|329.16|328.51|328.31|185
1583849400000|2020-03-10 14:10:00|329.41|329.16|329.71|329.46|329.76|329.56|329.36|329.16|100
1583849700000|2020-03-10 14:15:00|329.66|329.41|328.81|328.56|329.76|329.46|328.81|328.51|245
1583850000000|2020-03-10 14:20:00|328.86|328.61|327.86|327.66|329.01|328.81|327.86|327.66|469
1583850300000|2020-03-10 14:25:00|327.81|327.61|327.31|327.11|327.81|327.61|327.16|327.01|155
1583850600000|2020-03-10 14:30:00|327.26|327.06|327.36|327.16|327.41|327.16|326.96|326.76|106
1583850900000|2020-03-10 14:35:00|327.41|327.11|327.16|326.96|327.56|327.36|326.91|326.71|184
1583851200000|2020-03-10 14:40:00|327.11|327.01|326.96|326.76|327.26|327.06|326.71|326.56|176
1583851500000|2020-03-10 14:45:00|326.91|326.71|326.31|326.16|327.06|326.81|326.31|326.11|159
1583851800000|2020-03-10 14:50:00|326.36|326.11|325.86|325.66|326.66|326.41|325.76|325.56|182
1583852100000|2020-03-10 14:55:00|325.91|325.71|325.21|324.96|326.61|326.36|325.16|324.96|278
1583852400000|2020-03-10 15:00:00|325.26|325.01|325.31|325.01|325.51|325.31|324.91|324.76|212
1583852700000|2020-03-10 15:05:00|325.26|325.06|326.66|326.51|326.76|326.51|325.26|325.06|67
1583853000000|2020-03-10 15:10:00|326.61|326.41|325.61|325.36|326.76|326.51|325.56|325.31|152
1583853300000|2020-03-10 15:15:00|325.56|325.31|325.11|324.81|325.91|325.66|324.96|324.81|81
1583853600000|2020-03-10 15:20:00|325.16|324.86|324.21|323.96|325.26|325.01|324.16|323.96|98
1583853900000|2020-03-10 15:25:00|324.16|323.91|323.86|323.61|324.96|324.71|323.61|323.36|219
1583854200000|2020-03-10 15:30:00|323.91|323.76|323.86|323.56|324.31|323.96|323.61|323.46|110
1583854500000|2020-03-10 15:35:00|323.81|323.51|324.16|323.86|324.16|323.91|323.31|323.06|121
1583854800000|2020-03-10 15:40:00|324.21|324.01|325.31|325.01|325.31|325.01|323.71|323.41|130
1583855100000|2020-03-10 15:45:00|325.26|324.96|325.36|325.11|325.91|325.76|325.11|324.81|169
1583855400000|2020-03-10 15:50:00|325.31|325.06|324.56|324.26|325.46|325.16|324.21|324.01|66
1583855700000|2020-03-10 15:55:00|324.61|324.36|325.11|324.86|325.56|325.21|324.16|323.96|91
1583856000000|2020-03-10 16:00:00|325.21|324.91|326.26|325.91|326.81|326.56|325.16|324.91|81
1583856300000|2020-03-10 16:05:00|326.21|325.96|326.41|326.06|326.61|326.31|325.91|325.61|61
1583856600000|2020-03-10 16:10:00|326.46|326.11|327.16|326.86|327.31|327.16|326.46|326.11|141
1583856900000|2020-03-10 16:15:00|327.21|326.91|327.16|326.86|327.61|327.41|326.66|326.36|79
1583857200000|2020-03-10 16:20:00|327.11|326.91|326.81|326.51|327.11|326.91|326.36|326.11|61
1583857500000|2020-03-10 16:25:00|326.91|326.61|325.91|325.71|326.91|326.61|325.71|325.46|95
1583857800000|2020-03-10 16:30:00|325.86|325.61|325.41|325.11|325.91|325.61|325.01|324.81|93
1583858100000|2020-03-10 16:35:00|325.36|324.96|326.31|326.01|326.41|326.16|325.01|324.81|92
1583858400000|2020-03-10 16:40:00|326.36|326.11|327.06|326.86|327.06|326.86|325.86|325.56|118
1583858700000|2020-03-10 16:45:00|326.96|326.81|326.26|326.11|327.06|326.91|325.96|325.71|210
1583859000000|2020-03-10 16:50:00|326.31|326.06|326.06|325.76|326.36|326.06|325.61|325.31|310
1583859300000|2020-03-10 16:55:00|326.16|325.71|325.81|325.51|326.46|326.21|325.76|325.51|105
1583859600000|2020-03-10 17:00:00|325.76|325.36|325.71|325.46|325.91|325.56|325.06|324.81|58
1583859900000|2020-03-10 17:05:00|325.81|325.51|326.51|326.31|326.61|326.41|325.26|325.01|117
1583860200000|2020-03-10 17:10:00|326.46|326.26|326.66|326.36|326.71|326.46|325.81|325.51|53
1583860500000|2020-03-10 17:15:00|326.61|326.41|326.91|326.61|327.16|326.96|326.11|325.81|79
1583860800000|2020-03-10 17:20:00|327.01|326.66|326.91|326.61|327.26|327.06|326.66|326.41|56
1583861100000|2020-03-10 17:25:00|326.86|326.66|326.51|326.26|326.86|326.66|326.01|325.86|43
1583861400000|2020-03-10 17:30:00|326.56|326.31|327.31|326.96|327.31|326.96|326.16|326.01|54
1583861700000|2020-03-10 17:35:00|327.26|326.91|326.56|326.26|327.31|327.01|326.16|326.01|75
1583862000000|2020-03-10 17:40:00|326.61|326.31|326.46|326.21|327.01|326.71|326.11|325.86|59
1583862300000|2020-03-10 17:45:00|326.41|326.16|325.91|325.66|326.91|326.31|325.71|325.51|69
1583862600000|2020-03-10 17:50:00|325.86|325.71|325.96|325.71|326.81|326.31|325.81|325.61|55
1583862900000|2020-03-10 17:55:00|326.11|325.86|326.66|326.36|326.76|326.51|325.96|325.81|62
1583863200000|2020-03-10 18:00:00|326.56|326.31|326.61|326.31|326.71|326.41|325.96|325.76|57
1583863500000|2020-03-10 18:05:00|326.56|326.26|327.21|326.96|327.41|327.11|326.41|326.11|61
1583863800000|2020-03-10 18:10:00|327.16|326.91|327.66|327.46|327.76|327.51|326.91|326.66|50
1583864100000|2020-03-10 18:15:00|327.76|327.51|327.71|327.36|327.76|327.56|327.31|327.06|21
1583864400000|2020-03-10 18:20:00|327.76|327.41|327.06|326.81|327.96|327.71|327.01|326.81|46
1583864700000|2020-03-10 18:25:00|327.01|326.86|328.11|327.81|328.21|327.96|326.91|326.71|91
1583865000000|2020-03-10 18:30:00|328.01|327.86|328.46|328.21|328.56|328.36|327.96|327.71|76
1583865300000|2020-03-10 18:35:00|328.51|328.26|328.46|328.21|328.91|328.66|328.46|328.21|94
1583865600000|2020-03-10 18:40:00|328.41|328.26|328.61|328.41|329.11|328.91|328.41|328.21|151
1583865900000|2020-03-10 18:45:00|328.56|328.36|329.36|329.06|329.41|329.21|328.46|328.16|197
1583866200000|2020-03-10 18:50:00|329.31|329.11|328.81|328.51|329.31|329.11|328.41|328.11|99
1583866500000|2020-03-10 18:55:00|328.71|328.56|328.56|328.31|329.11|328.81|328.06|327.91|83
1583866800000|2020-03-10 19:00:00|328.71|328.36|329.71|329.46|329.71|329.46|328.56|328.31|57
1583867100000|2020-03-10 19:05:00|329.76|329.41|329.51|329.21|329.91|329.66|329.46|329.16|63
1583867400000|2020-03-10 19:10:00|329.56|329.26|329.81|329.56|329.91|329.71|329.51|329.26|75
1583867700000|2020-03-10 19:15:00|329.86|329.61|330.41|330.21|330.51|330.31|329.46|329.21|113
1583868000000|2020-03-10 19:20:00|330.36|330.16|330.26|330.01|330.81|330.56|330.06|329.81|117
1583868300000|2020-03-10 19:25:00|330.21|329.96|329.61|329.36|330.36|330.06|329.31|329.11|76
1583868600000|2020-03-10 19:30:00|329.66|329.41|329.71|329.41|330.46|330.11|329.06|328.86|95
1583868900000|2020-03-10 19:35:00|329.66|329.46|330.81|330.51|330.81|330.66|329.61|329.46|60
1583869200000|2020-03-10 19:40:00|330.76|330.46|330.31|330.16|330.86|330.71|330.31|330.01|56
1583869500000|2020-03-10 19:45:00|330.11|330.01|331.01|330.76|331.11|330.96|330.11|329.96|80
1583869800000|2020-03-10 19:50:00|331.06|330.71|331.46|331.26|331.46|331.31|330.96|330.66|113
1583870100000|2020-03-10 19:55:00|331.36|331.21|331.46|331.21|331.71|331.41|331.06|330.81|100
1583870400000|2020-03-10 20:00:00|331.41|331.16|331.06|330.76|331.56|331.31|330.96|330.71|59
1583870700000|2020-03-10 20:05:00|331.16|330.81|330.76|330.46|331.36|331.11|330.66|330.36|2
1583871000000|2020-03-10 20:10:00|330.71|330.51|330.31|330.06|330.76|330.51|330.11|329.86|20
1583871300000|2020-03-10 20:15:00|330.26|329.96|330.21|329.96|330.26|329.96|330.21|329.96|0
1583871600000|2020-03-10 20:20:00|330.16|330.01|330.21|329.96|330.21|330.01|330.16|329.96|7
1583871900000|2020-03-10 20:25:00||330.01||330.01||330.01||329.96|4
1583872200000|2020-03-10 20:30:00|330.26|330.11|330.61|330.36|330.61|330.46|330.26|330.06|23
1583872500000|2020-03-10 20:35:00|330.56|330.31|330.11|329.86|330.56|330.31|330.11|329.86|10
1583872800000|2020-03-10 20:40:00|330.06|329.81|329.91|329.76|330.06|329.81|329.71|329.51|42
1583873100000|2020-03-10 20:45:00|329.96|329.66|330.36|330.06|330.36|330.06|329.86|329.66|51
1583873400000|2020-03-10 20:50:00|330.31|330.11|330.31|329.91|330.36|330.11|330.06|329.81|9
1583873700000|2020-03-10 20:55:00|330.21|329.96|330.66|330.16|330.66|330.36|330.11|329.96|29
1583874000000|2020-03-10 21:00:00|330.76|330.11|330.21|329.26|331.21|330.11|329.61|329.11|2
1583874300000|2020-03-10 21:05:00|330.06|329.11|330.01|329.26|330.06|329.31|330.01|329.11|0
1583874600000|2020-03-10 21:10:00|329.96|329.31|330.36|329.76|330.36|329.76|329.81|329.26|1
1583874900000|2020-03-10 21:15:00|330.26|329.66|330.26|329.66|330.36|329.76|330.26|329.66|0
1583875200000|2020-03-10 21:20:00|330.16|329.56|330.16|329.56|330.26|329.66|330.16|329.56|0
1583875500000|2020-03-10 21:25:00|330.06|329.46|330.16|329.56|330.16|329.56|330.06|329.46|0
1583875800000|2020-03-10 21:30:00|330.06|329.46|330.16|329.56|330.16|329.56|330.06|329.46|0
1583876400000|2020-03-10 21:40:00|330.06|329.46|330.06|329.46|330.16|329.56|329.96|329.36|0
1583876700000|2020-03-10 21:45:00|330.16|329.56|330.06|329.46|330.26|329.66|330.06|329.46|0
1583877000000|2020-03-10 21:50:00|330.16|329.56|329.46|328.86|330.16|329.56|329.46|328.86|0
1583877300000|2020-03-10 21:55:00|329.36|328.76|329.56|328.96|329.76|329.16|329.36|328.76|0
1583877600000|2020-03-10 22:00:00|328.86|328.26|328.46|327.86|329.86|329.26|328.36|327.76|0
1583877900000|2020-03-10 22:05:00|328.56|327.96|328.36|327.76|328.86|328.26|327.96|327.36|0
1583878200000|2020-03-10 22:10:00|328.46|327.86|327.66|327.06|328.46|327.86|327.66|327.06|0
1583878500000|2020-03-10 22:15:00|327.76|327.16|326.96|326.36|327.96|327.36|326.86|326.26|0
1583878800000|2020-03-10 22:20:00|326.86|326.26|327.76|327.16|327.76|327.16|326.86|326.26|0
1583879100000|2020-03-10 22:25:00|327.66|327.06|327.86|327.26|328.36|327.76|327.56|326.96|0
1583879400000|2020-03-10 22:30:00|327.76|327.16|328.16|327.56|328.36|327.76|327.76|327.16|0
1583879700000|2020-03-10 22:35:00|328.26|327.66|328.26|327.66|328.36|327.76|327.96|327.36|0
1583880000000|2020-03-10 22:40:00|328.36|327.76|328.06|327.46|328.56|327.96|328.06|327.46|0
1583880300000|2020-03-10 22:45:00|327.96|327.36|326.76|326.16|328.16|327.56|326.56|325.96|0
1583880600000|2020-03-10 22:50:00|326.66|326.06|326.36|325.76|327.06|326.46|326.16|325.56|0
1583880900000|2020-03-10 22:55:00|326.26|325.66|326.66|326.06|326.76|326.16|326.16|325.56|0
1583881200000|2020-03-10 23:00:00|326.56|325.96|326.86|326.26|327.46|326.86|326.46|325.86|0
1583881500000|2020-03-10 23:05:00|326.96|326.36|326.46|325.86|326.96|326.36|326.26|325.66|0
1583881800000|2020-03-10 23:10:00|326.36|325.76|326.16|325.56|326.36|325.76|326.16|325.56|0
1583882100000|2020-03-10 23:15:00|326.26|325.66|326.26|325.66|326.46|325.86|326.16|325.56|0
1583882400000|2020-03-10 23:20:00|326.16|325.56|326.16|325.56|326.46|325.86|326.16|325.56|0
1583882700000|2020-03-10 23:25:00|326.26|325.66|326.36|325.76|326.46|325.86|325.96|325.36|0
1583883000000|2020-03-10 23:30:00|326.26|325.66|325.86|325.26|326.66|326.06|325.76|325.16|0
1583883300000|2020-03-10 23:35:00|325.96|325.36|325.36|324.76|325.96|325.36|325.36|324.76|0
1583883600000|2020-03-10 23:40:00|325.46|324.86|325.06|324.46|325.96|325.36|325.06|324.46|0
1583883900000|2020-03-10 23:45:00|324.96|324.36|325.06|324.46|325.46|324.86|324.76|324.16|0
1583884200000|2020-03-10 23:50:00|324.96|324.36|325.46|324.86|325.56|324.96|324.86|324.26|0
1583884500000|2020-03-10 23:55:00|325.56|324.96|326.26|325.66|326.36|325.76|325.46|324.86|0
1583884800000|2020-03-11 00:00:00|326.36|325.76|326.16|325.56|326.46|325.86|325.46|324.86|0
1583885100000|2020-03-11 00:05:00|326.26|325.66|326.46|325.86|326.46|325.86|325.66|325.06|0
1583885400000|2020-03-11 00:10:00|326.36|325.76|327.46|326.86|327.76|327.16|326.36|325.76|0
1583885700000|2020-03-11 00:15:00|327.36|326.76|326.36|325.76|327.46|326.86|325.86|325.26|0
1583886000000|2020-03-11 00:20:00|326.46|325.86|326.86|326.26|327.26|326.66|325.96|325.36|0
1583886300000|2020-03-11 00:25:00|326.96|326.36|329.36|328.76|329.46|328.86|326.66|326.06|0
1583886600000|2020-03-11 00:30:00|329.51|328.96|327.21|326.96|329.51|328.96|326.76|326.56|631
1583886900000|2020-03-11 00:35:00|327.16|327.06|327.16|326.96|327.36|327.16|326.96|326.76|212
1583887200000|2020-03-11 00:40:00|327.06|326.91|326.21|326.01|327.41|327.21|326.16|325.96|271
1583887500000|2020-03-11 00:45:00|326.26|325.96|326.66|326.46|326.76|326.61|326.16|325.96|238
1583887800000|2020-03-11 00:50:00|326.61|326.41|326.28|326.03|326.83|326.63|326.23|326.03|140
1583888100000|2020-03-11 00:55:00|326.18|326.13|327.33|327.13|327.43|327.23|326.18|326.03|355
1583888400000|2020-03-11 01:00:00|327.18|327.03|328.08|327.88|328.08|327.93|326.58|326.33|828
1583888700000|2020-03-11 01:05:00|328.03|327.93|328.73|328.53|328.93|328.73|327.93|327.73|444
1583889000000|2020-03-11 01:10:00|328.68|328.48|328.63|328.43|329.18|328.98|328.53|328.33|672
1583889300000|2020-03-11 01:15:00|328.68|328.53|327.88|327.68|328.88|328.73|327.88|327.68|668
1583889600000|2020-03-11 01:20:00|327.83|327.63|327.93|327.73|328.08|327.93|327.73|327.58|341
1583889900000|2020-03-11 01:25:00|327.88|327.68|327.33|327.13|328.08|327.88|327.28|327.13|493
1583890200000|2020-03-11 01:30:00|327.28|327.08|326.78|326.58|327.38|327.18|326.68|326.48|504
1583890500000|2020-03-11 01:35:00|326.73|326.53|325.93|325.73|327.08|326.93|325.93|325.73|511
1583890800000|2020-03-11 01:40:00|325.88|325.68|326.13|325.93|326.43|326.28|325.83|325.68|401
1583891100000|2020-03-11 01:45:00|326.08|325.88|326.08|325.88|326.28|326.13|325.93|325.78|422
1583891400000|2020-03-11 01:50:00|326.03|325.83|326.28|326.08|326.93|326.78|325.63|325.48|533
1583891700000|2020-03-11 01:55:00|326.33|326.13|326.28|326.08|326.33|326.18|325.93|325.73|335
1583892000000|2020-03-11 02:00:00|326.13|325.98|325.98|325.83|326.23|326.03|325.03|324.88|703
1583892300000|2020-03-11 02:05:00|326.03|325.78|325.38|325.18|326.03|325.83|325.18|325.03|495
1583892600000|2020-03-11 02:10:00|325.33|325.13|325.58|325.38|325.63|325.48|325.08|324.88|593
1583892900000|2020-03-11 02:15:00|325.53|325.33|324.63|324.43|325.58|325.33|324.33|324.18|676
1583893200000|2020-03-11 02:20:00|324.58|324.48|325.63|325.48|325.68|325.53|324.58|324.48|533
1583893500000|2020-03-11 02:25:00|325.58|325.43|325.88|325.68|326.03|325.83|325.48|325.33|448
1583893800000|2020-03-11 02:30:00|325.83|325.78|325.33|325.18|325.93|325.78|325.18|325.03|416
1583894100000|2020-03-11 02:35:00|325.38|325.23|325.83|325.63|325.98|325.78|325.38|325.18|293
1583894400000|2020-03-11 02:40:00|325.88|325.68|325.73|325.58|326.13|325.98|325.68|325.53|269
1583894700000|2020-03-11 02:45:00|325.68|325.53|325.43|325.23|325.73|325.53|325.38|325.23|266
1583895000000|2020-03-11 02:50:00|325.38|325.18|325.43|325.23|325.43|325.28|325.13|324.98|212
1583895300000|2020-03-11 02:55:00|325.38|325.28|325.13|324.93|325.48|325.28|325.08|324.93|142
1583895600000|2020-03-11 03:00:00|325.08|324.88|324.53|324.33|325.13|324.88|324.23|324.03|561
1583895900000|2020-03-11 03:05:00|324.48|324.28|324.58|324.38|324.83|324.68|324.38|324.23|297
1583896200000|2020-03-11 03:10:00|324.53|324.43|324.38|324.18|324.78|324.63|324.38|324.18|331
1583896500000|2020-03-11 03:15:00|324.33|324.13|324.48|324.33|324.68|324.48|324.28|324.13|199
1583896800000|2020-03-11 03:20:00|324.53|324.38|324.23|324.08|324.58|324.43|324.03|323.83|234
1583897100000|2020-03-11 03:25:00|324.18|324.03|323.83|323.63|324.33|324.18|323.68|323.48|263
1583897400000|2020-03-11 03:30:00|323.78|323.58|323.43|323.28|323.83|323.63|323.28|323.13|326
1583897700000|2020-03-11 03:35:00|323.38|323.23|323.03|322.83|323.38|323.23|322.98|322.83|300
1583898000000|2020-03-11 03:40:00|322.98|322.78|322.78|322.58|323.03|322.88|322.63|322.43|299
1583898300000|2020-03-11 03:45:00|322.73|322.53|322.43|322.28|322.73|322.53|322.23|322.03|325
1583898600000|2020-03-11 03:50:00|322.48|322.38|322.73|322.58|322.78|322.63|322.48|322.33|291
1583898900000|2020-03-11 03:55:00|322.78|322.53|322.73|322.58|322.88|322.73|322.58|322.38|289
1583899200000|2020-03-11 04:00:00|322.78|322.63|322.88|322.68|323.13|322.98|322.33|322.18|311
1583899500000|2020-03-11 04:05:00|322.83|322.78|322.58|322.38|323.03|322.83|322.43|322.23|171
1583899800000|2020-03-11 04:10:00|322.53|322.33|322.58|322.43|322.73|322.53|322.38|322.23|123
1583900100000|2020-03-11 04:15:00|322.63|322.48|322.58|322.43|322.63|322.48|322.43|322.28|107
1583900400000|2020-03-11 04:20:00|322.63|322.38|322.78|322.58|322.78|322.63|322.48|322.33|102
1583900700000|2020-03-11 04:25:00|322.73|322.53|322.33|322.18|322.83|322.63|322.33|322.13|124
1583901000000|2020-03-11 04:30:00|322.38|322.23|322.38|322.18|322.53|322.33|322.28|322.13|138
1583901300000|2020-03-11 04:35:00|322.43|322.23|322.43|322.28|322.83|322.68|322.38|322.18|146
1583901600000|2020-03-11 04:40:00|322.38|322.23|322.18|322.03|322.48|322.28|322.08|321.93|164
1583901900000|2020-03-11 04:45:00|322.13|321.98|322.03|321.88|322.43|322.23|322.03|321.83|209
1583902200000|2020-03-11 04:50:00|321.98|321.83|321.98|321.83|322.23|322.08|321.98|321.83|163
1583902500000|2020-03-11 04:55:00|322.03|321.88|321.78|321.63|322.18|322.03|321.78|321.58|167
1583902800000|2020-03-11 05:00:00|321.88|321.68|321.13|320.98|321.88|321.68|320.98|320.83|687
1583903100000|2020-03-11 05:05:00|321.08|320.93|320.73|320.58|321.23|321.08|320.68|320.53|462
1583903400000|2020-03-11 05:10:00|320.78|320.63|321.38|321.23|321.48|321.33|320.68|320.53|385
1583903700000|2020-03-11 05:15:00|321.33|321.18|321.33|321.13|321.58|321.38|321.28|321.13|271
1583904000000|2020-03-11 05:20:00|321.38|321.18|321.33|321.18|321.53|321.33|321.28|321.08|229
1583904300000|2020-03-11 05:25:00|321.38|321.23|321.53|321.38|321.68|321.53|321.38|321.18|175
1583904600000|2020-03-11 05:30:00|321.48|321.33|320.83|320.63|321.58|321.38|320.78|320.63|197
1583904900000|2020-03-11 05:35:00|320.78|320.68|320.78|320.63|320.78|320.68|320.48|320.33|275
1583905200000|2020-03-11 05:40:00|320.83|320.68|320.73|320.58|320.88|320.68|320.53|320.38|238
1583905500000|2020-03-11 05:45:00|320.78|320.53|320.58|320.43|320.83|320.68|320.58|320.38|236
1583905800000|2020-03-11 05:50:00|320.53|320.38|320.43|320.28|320.58|320.43|320.33|320.18|251
1583906100000|2020-03-11 05:55:00|320.48|320.33|320.88|320.73|320.93|320.78|320.48|320.33|215
1583906400000|2020-03-11 06:00:00|320.98|320.78|321.68|321.48|321.93|321.73|320.98|320.78|459
1583906700000|2020-03-11 06:05:00|321.73|321.53|321.13|320.98|321.78|321.58|321.13|320.98|235
1583907000000|2020-03-11 06:10:00|321.18|321.03|321.18|321.03|321.48|321.33|320.98|320.83|204
1583907300000|2020-03-11 06:15:00|321.23|320.98|321.48|321.28|321.63|321.48|321.18|320.98|196
1583907600000|2020-03-11 06:20:00|321.43|321.33|321.08|320.93|321.48|321.33|321.08|320.93|160
1583907900000|2020-03-11 06:25:00|321.03|320.88|321.13|320.98|321.33|321.13|320.98|320.83|151
1583908200000|2020-03-11 06:30:00|321.18|320.93|320.78|320.58|321.23|321.08|320.78|320.58|174
1583908500000|2020-03-11 06:35:00|320.83|320.63|321.08|320.88|321.13|320.98|320.78|320.63|162
1583908800000|2020-03-11 06:40:00|321.03|320.93|320.78|320.58|321.23|321.08|320.78|320.58|234
1583909100000|2020-03-11 06:45:00|320.73|320.53|320.83|320.68|320.93|320.73|320.63|320.48|210
1583909400000|2020-03-11 06:50:00|320.78|320.63|320.43|320.28|320.98|320.83|320.43|320.28|147
1583909700000|2020-03-11 06:55:00|320.38|320.23|320.43|320.28|320.53|320.38|320.28|320.08|287
1583910000000|2020-03-11 07:00:00|320.38|320.23|319.88|319.73|320.88|320.73|319.83|319.68|640
1583910300000|2020-03-11 07:05:00|319.83|319.68|320.73|320.53|320.73|320.58|319.78|319.63|412
1583910600000|2020-03-11 07:10:00|320.78|320.58|320.88|320.68|320.93|320.78|320.48|320.33|339
1583910900000|2020-03-11 07:15:00|320.83|320.63|320.38|320.18|320.98|320.83|320.38|320.18|304
1583911200000|2020-03-11 07:20:00|320.33|320.13|320.13|319.98|320.33|320.18|319.93|319.73|326
1583911500000|2020-03-11 07:25:00|320.08|319.93|319.23|319.08|320.23|320.03|319.23|319.08|576
1583911800000|2020-03-11 07:30:00|319.28|319.13|319.68|319.53|319.88|319.68|319.08|318.88|359
1583912100000|2020-03-11 07:35:00|319.63|319.48|320.08|319.93|320.23|320.08|319.53|319.38|306
1583912400000|2020-03-11 07:40:00|320.03|319.88|320.03|319.88|320.33|320.13|320.03|319.88|245
1583912700000|2020-03-11 07:45:00|319.98|319.83|320.03|319.88|320.38|320.23|319.98|319.83|217
1583913000000|2020-03-11 07:50:00|320.08|319.93|319.78|319.63|320.13|319.93|319.73|319.53|262
1583913300000|2020-03-11 07:55:00|319.73|319.58|320.28|320.08|320.28|320.13|319.63|319.48|317
1583913600000|2020-03-11 08:00:00|320.23|320.03|319.78|319.63|320.33|320.18|319.78|319.58|477
1583913900000|2020-03-11 08:05:00|319.83|319.68|319.23|319.08|320.03|319.88|319.23|319.08|545
1583914200000|2020-03-11 08:10:00|319.28|319.13|320.63|320.48|320.68|320.53|319.23|319.03|684
1583914500000|2020-03-11 08:15:00|320.68|320.43|320.68|320.48|320.88|320.73|320.43|320.23|442
1583914800000|2020-03-11 08:20:00|320.63|320.53|320.08|319.93|320.78|320.63|320.08|319.93|375
1583915100000|2020-03-11 08:25:00|320.13|319.88|319.68|319.53|320.13|319.93|319.63|319.43|549
1583915400000|2020-03-11 08:30:00|319.63|319.48|320.13|319.93|320.28|320.13|319.43|319.28|571
1583915700000|2020-03-11 08:35:00|320.18|319.98|320.28|320.13|320.68|320.53|320.03|319.88|455
1583916000000|2020-03-11 08:40:00|320.33|320.18|319.98|319.83|320.33|320.18|319.93|319.78|333
1583916300000|2020-03-11 08:45:00|320.03|319.88|320.68|320.48|320.88|320.68|319.98|319.83|517
1583916600000|2020-03-11 08:50:00|320.63|320.53|320.63|320.48|320.73|320.58|320.48|320.33|541
1583916900000|2020-03-11 08:55:00|320.58|320.43|321.08|320.93|321.13|320.98|320.53|320.38|836
1583917200000|2020-03-11 09:00:00|321.18|321.03|319.98|319.78|321.28|321.08|319.88|319.73|1306
1583917500000|2020-03-11 09:05:00|320.18|320.03|319.93|319.73|320.23|320.03|319.43|319.28|355
1583917800000|2020-03-11 09:10:00|319.88|319.68|319.78|319.48|320.08|319.88|319.33|319.13|65
1583918100000|2020-03-11 09:15:00|319.83|319.53|319.23|319.03|319.93|319.73|319.23|319.03|103
1583918400000|2020-03-11 09:20:00|319.58|318.98|318.88|318.28|319.58|318.98|318.68|318.08|1
1583918700000|2020-03-11 09:25:00|318.98|318.38|319.58|318.98|319.68|319.08|318.88|318.28|14
1583919000000|2020-03-11 09:30:00|319.48|318.88|318.88|318.28|319.78|319.18|318.78|318.18|0
1583919300000|2020-03-11 09:35:00|318.78|318.18|318.48|317.88|318.88|318.28|318.08|317.48|0
1583919600000|2020-03-11 09:40:00|318.38|317.78|318.78|318.18|318.78|318.18|318.38|317.78|0
1583919900000|2020-03-11 09:45:00|318.68|318.08|318.48|317.88|318.98|318.38|318.48|317.88|0
1583920200000|2020-03-11 09:50:00|318.38|317.78|318.98|318.73|319.03|318.78|318.38|317.78|104
1583920500000|2020-03-11 09:55:00|318.93|318.68|319.18|318.98|319.28|319.13|318.83|318.63|51
1583920800000|2020-03-11 10:00:00|319.13|318.93|319.18|318.98|319.28|319.08|318.78|318.63|36
1583921100000|2020-03-11 10:05:00|319.13|318.93|318.88|318.68|319.13|318.98|318.78|318.53|84
1583921400000|2020-03-11 10:10:00|318.83|318.63|319.38|319.13|319.43|319.23|318.78|318.58|46
1583921700000|2020-03-11 10:15:00|319.43|319.18|319.33|319.08|319.48|319.23|319.23|318.98|10
1583922000000|2020-03-11 10:20:00|319.28|319.03|319.28|318.98|319.38|319.13|319.23|318.93|16
1583922300000|2020-03-11 10:25:00|319.23|319.03|318.73|318.48|319.23|319.03|318.33|318.18|31
1583922600000|2020-03-11 10:30:00|318.78|318.53|319.43|319.13|319.63|319.48|318.63|318.38|66
1583922900000|2020-03-11 10:35:00|319.38|319.08|318.43|318.13|319.38|319.08|318.23|317.98|31
1583923200000|2020-03-11 10:40:00|318.38|318.18|319.03|318.73|319.03|318.73|318.38|318.18|6
1583923500000|2020-03-11 10:45:00|319.08|318.78|319.53|319.23|319.63|319.38|318.98|318.73|14
1583923800000|2020-03-11 10:50:00|319.48|319.18|319.43|319.18|319.68|319.43|319.23|319.03|33
1583924100000|2020-03-11 10:55:00|319.38|319.23|319.28|319.03|319.38|319.23|319.18|318.98|33
1583924400000|2020-03-11 11:00:00|319.23|319.08|319.58|319.33|319.58|319.38|319.13|318.93|33
1583924700000|2020-03-11 11:05:00|319.53|319.38|319.23|318.98|319.53|319.38|319.18|318.98|100
1583925000000|2020-03-11 11:10:00|319.18|318.93|319.13|318.83|319.43|319.18|319.13|318.83|16
1583925300000|2020-03-11 11:15:00|319.08|318.78|318.88|318.63|319.23|319.03|318.83|318.63|40
1583925600000|2020-03-11 11:20:00|318.83|318.58|318.98|318.73|319.28|319.03|318.78|318.53|14
1583925900000|2020-03-11 11:25:00|319.03|318.78|318.98|318.73|319.18|318.88|318.78|318.58|54
1583926200000|2020-03-11 11:30:00|318.93|318.68|319.13|318.88|319.13|318.88|318.83|318.58|8
1583926500000|2020-03-11 11:35:00|319.08|318.83|318.98|318.68|319.08|318.83|318.73|318.43|2
1583926800000|2020-03-11 11:40:00|318.88|318.73|318.28|318.03|318.93|318.73|318.23|318.03|18
1583927100000|2020-03-11 11:45:00|318.33|318.08|317.98|317.73|318.53|318.28|317.93|317.68|71
1583927400000|2020-03-11 11:50:00|318.08|317.68|318.13|317.88|318.23|317.98|317.88|317.68|82
1583927700000|2020-03-11 11:55:00|318.18|317.93|318.43|318.18|318.58|318.33|318.13|317.93|39
1583928000000|2020-03-11 12:00:00|318.38|318.13|318.58|318.33|318.63|318.43|318.08|317.88|12
1583928300000|2020-03-11 12:05:00|318.53|318.28|318.33|318.08|318.58|318.33|318.13|317.93|1
1583928600000|2020-03-11 12:10:00|318.28|318.03|318.48|318.28|318.53|318.33|318.13|317.93|29
1583928900000|2020-03-11 12:15:00|318.43|318.33|318.78|318.53|318.88|318.68|318.23|318.03|55
1583929200000|2020-03-11 12:20:00|318.73|318.48|318.38|318.08|319.38|319.18|318.13|317.93|55
1583929500000|2020-03-11 12:25:00|318.33|318.13|318.18|317.83|318.48|318.18|318.03|317.83|14
1583929800000|2020-03-11 12:30:00|318.23|317.88|318.13|317.88|318.28|317.98|317.93|317.73|38
1583930100000|2020-03-11 12:35:00|318.08|317.93|318.23|317.98|318.33|318.03|317.73|317.58|61
1583930400000|2020-03-11 12:40:00|318.28|318.03|317.98|317.73|318.28|318.03|317.78|317.63|29
1583930700000|2020-03-11 12:45:00|318.03|317.78|317.73|317.48|318.08|317.88|317.53|317.38|35
1583931000000|2020-03-11 12:50:00|317.63|317.43|317.28|317.08|317.63|317.43|317.18|316.98|82
1583931300000|2020-03-11 12:55:00|317.38|317.13|316.98|316.78|317.53|317.33|316.83|316.68|128
1583931600000|2020-03-11 13:00:00|317.08|316.83|317.63|317.33|317.63|317.38|316.98|316.73|75
1583931900000|2020-03-11 13:05:00|317.58|317.28|317.78|317.58|317.93|317.73|317.28|317.08|20
1583932200000|2020-03-11 13:10:00|317.73|317.53|317.83|317.58|318.08|317.83|317.68|317.43|27
1583932500000|2020-03-11 13:15:00|317.88|317.63|318.08|317.83|318.08|317.93|317.58|317.38|18
1583932800000|2020-03-11 13:20:00|318.03|317.88|318.18|317.93|318.38|318.18|318.03|317.83|53
1583933100000|2020-03-11 13:25:00|318.13|317.98|318.93|318.68|318.98|318.78|318.13|317.93|63
1583933400000|2020-03-11 13:30:00|318.88|318.63|319.18|318.88|319.43|319.18|318.38|318.13|111
1583933700000|2020-03-11 13:35:00|319.23|318.93|318.38|318.08|319.28|319.08|318.23|317.98|44
1583934000000|2020-03-11 13:40:00|318.33|318.03|318.43|318.13|318.93|318.68|317.88|317.68|31
1583934300000|2020-03-11 13:45:00|318.48|318.18|318.53|318.28|318.73|318.53|318.23|317.93|79
1583934600000|2020-03-11 13:50:00|318.48|318.23|319.13|318.83|319.23|318.98|318.33|318.13|49
1583934900000|2020-03-11 13:55:00|319.08|318.78|319.23|318.93|319.33|319.08|318.63|318.33|29
1583935200000|2020-03-11 14:00:00|319.18|318.98|319.13|318.83|319.48|319.23|318.83|318.53|16
1583935500000|2020-03-11 14:05:00|319.08|318.73|319.33|319.03|319.48|319.28|318.78|318.53|43
1583935800000|2020-03-11 14:10:00|319.38|319.08|319.13|318.83|319.48|319.18|318.93|318.63|26
1583936100000|2020-03-11 14:15:00|319.08|318.78|319.13|318.83|319.23|318.93|318.88|318.58|35
1583936400000|2020-03-11 14:20:00|319.08|318.88|318.78|318.48|319.18|318.93|318.63|318.43|35
1583936700000|2020-03-11 14:25:00|318.73|318.53|318.43|318.13|319.13|318.83|318.23|318.03|43
1583937000000|2020-03-11 14:30:00|318.38|318.08|318.83|318.58|318.83|318.63|318.03|317.83|25
1583937300000|2020-03-11 14:35:00|318.78|318.53|318.48|318.13|318.78|318.53|318.03|317.83|50
1583937600000|2020-03-11 14:40:00|318.43|318.08|317.78|317.53|318.48|318.28|317.78|317.53|35
1583937900000|2020-03-11 14:45:00|317.73|317.58|317.43|317.28|318.53|318.33|317.43|317.23|74
1583938200000|2020-03-11 14:50:00|317.53|317.23|317.73|317.58|317.88|317.73|317.48|317.23|138
1583938500000|2020-03-11 14:55:00|317.78|317.53|318.43|318.18|318.68|318.38|317.58|317.43|97
1583938800000|2020-03-11 15:00:00|318.48|318.23|317.73|317.48|318.58|318.38|317.73|317.48|107
1583939100000|2020-03-11 15:05:00|317.78|317.53|317.93|317.68|318.03|317.83|317.53|317.33|96
1583939400000|2020-03-11 15:10:00|317.88|317.63|317.93|317.63|318.18|317.93|317.58|317.33|40
1583939700000|2020-03-11 15:15:00|317.98|317.68|317.43|317.13|317.98|317.68|317.38|317.13|39
1583940000000|2020-03-11 15:20:00|317.48|317.18|317.03|316.83|317.58|317.33|316.98|316.83|104
1583940300000|2020-03-11 15:25:00|317.13|316.88|317.38|317.13|317.63|317.38|317.13|316.83|50
1583940600000|2020-03-11 15:30:00|317.43|317.18|317.88|317.58|317.98|317.68|317.18|316.93|37
1583940900000|2020-03-11 15:35:00|317.83|317.53|318.18|317.93|318.23|318.03|317.43|317.18|26
1583941200000|2020-03-11 15:40:00|318.23|317.88|317.58|317.28|318.23|318.08|317.58|317.28|11
1583941500000|2020-03-11 15:45:00|317.53|317.33|317.83|317.58|318.23|317.93|317.33|317.08|21
1583941800000|2020-03-11 15:50:00|317.93|317.63|318.13|317.83|318.13|317.88|317.58|317.28|97
1583942100000|2020-03-11 15:55:00|318.08|317.88|318.13|317.88|318.23|317.98|317.78|317.48|98
1583942400000|2020-03-11 16:00:00|318.08|317.83|318.43|318.13|318.43|318.23|317.78|317.53|14
1583942700000|2020-03-11 16:05:00|318.48|318.18|318.73|318.48|318.73|318.58|318.28|317.98|25
1583943000000|2020-03-11 16:10:00|318.78|318.53|318.68|318.43|318.88|318.68|318.63|318.38|95
1583943300000|2020-03-11 16:15:00|318.78|318.48|319.13|318.88|319.28|319.08|318.53|318.33|66
1583943600000|2020-03-11 16:20:00|319.18|318.93|318.43|318.13|319.28|319.08|318.33|318.13|61
1583943900000|2020-03-11 16:25:00|318.38|318.18|317.83|317.58|318.53|318.28|317.78|317.53|39
1583944200000|2020-03-11 16:30:00|317.88|317.63|317.73|317.48|318.08|317.78|317.43|317.23|60
1583944500000|2020-03-11 16:35:00|317.78|317.53|317.33|317.13|317.93|317.68|317.28|317.13|31
1583944800000|2020-03-11 16:40:00|317.28|317.08|317.13|316.93|317.58|317.33|316.78|316.53|105
1583945100000|2020-03-11 16:45:00|317.18|316.98|317.48|317.23|317.63|317.38|316.98|316.78|70
1583945400000|2020-03-11 16:50:00|317.53|317.28|317.68|317.43|318.08|317.88|317.33|317.13|31
1583945700000|2020-03-11 16:55:00|317.63|317.38|317.88|317.48|317.98|317.68|317.28|317.08|2
1583946000000|2020-03-11 17:00:00|317.83|317.43|316.78|316.53|317.83|317.43|316.73|316.53|26
1583946300000|2020-03-11 17:05:00|316.73|316.48|316.68|316.38|317.03|316.78|316.58|316.38|46
1583946600000|2020-03-11 17:10:00|316.73|316.43|316.83|316.58|316.88|316.63|316.63|316.43|24
1583946900000|2020-03-11 17:15:00|316.88|316.63|317.08|316.78|317.28|316.98|316.83|316.58|31
1583947200000|2020-03-11 17:20:00|317.13|316.83|317.03|316.78|317.43|317.23|316.98|316.73|10
1583947500000|2020-03-11 17:25:00|317.08|316.73|317.53|317.38|317.83|317.53|316.98|316.73|11
1583947800000|2020-03-11 17:30:00|317.58|317.43|317.43|317.13|317.93|317.73|317.43|317.13|10
1583948100000|2020-03-11 17:35:00|317.48|317.18|317.23|317.03|317.48|317.18|317.08|316.83|2
1583948400000|2020-03-11 17:40:00|317.18|316.93|316.93|316.73|317.33|316.93|316.83|316.68|40
1583948700000|2020-03-11 17:45:00|316.88|316.68|317.68|317.48|317.93|317.68|316.83|316.58|30
1583949000000|2020-03-11 17:50:00|317.63|317.43|317.28|317.03|317.63|317.43|317.08|316.83|8
1583949300000|2020-03-11 17:55:00|317.38|317.08|317.53|317.23|317.98|317.68|317.38|317.08|12
1583949600000|2020-03-11 18:00:00|317.58|317.33|316.98|316.73|317.78|317.48|316.93|316.68|1
1583949900000|2020-03-11 18:05:00|317.03|316.83|316.48|316.23|317.53|317.18|316.43|316.18|30
1583950200000|2020-03-11 18:10:00|316.58|316.28|316.58|316.33|316.73|316.48|316.38|316.13|15
1583950500000|2020-03-11 18:15:00|316.63|316.38|316.38|316.13|316.98|316.73|316.33|316.08|17
1583950800000|2020-03-11 18:20:00|316.43|316.18|316.33|316.03|316.53|316.28|316.08|315.83|15
1583951100000|2020-03-11 18:25:00|316.28|315.98|316.23|315.93|316.53|316.28|316.13|315.88|7
1583951400000|2020-03-11 18:30:00|316.18|315.88|316.13|315.88|316.93|316.68|316.13|315.88|16
1583951700000|2020-03-11 18:35:00|316.23|315.93|316.73|316.38|316.83|316.53|316.03|315.83|3
1583952000000|2020-03-11 18:40:00|316.68|316.33|316.13|315.83|317.23|316.98|316.13|315.83|17
1583952300000|2020-03-11 18:45:00|316.23|315.88|316.23|315.98|316.93|316.78|316.18|315.88|34
1583952600000|2020-03-11 18:50:00|316.28|316.03|315.88|315.53|316.48|316.18|315.73|315.53|22
1583952900000|2020-03-11 18:55:00|315.83|315.58|315.68|315.38|316.33|316.08|315.63|315.38|18
1583953200000|2020-03-11 19:00:00|315.63|315.43|315.28|315.08|315.88|315.63|315.23|315.08|79
1583953500000|2020-03-11 19:05:00|315.33|315.13|315.38|315.08|315.48|315.28|315.08|314.93|83
1583953800000|2020-03-11 19:10:00|315.43|315.13|315.33|315.03|315.68|315.48|315.13|314.93|23
1583954100000|2020-03-11 19:15:00|315.38|315.08|315.73|315.48|315.98|315.73|315.33|315.03|38
1583954400000|2020-03-11 19:20:00|315.68|315.53|315.18|314.93|315.88|315.63|315.18|314.93|29
1583954700000|2020-03-11 19:25:00|315.23|314.98|315.88|315.63|316.18|315.88|315.18|314.93|25
1583955000000|2020-03-11 19:30:00|315.83|315.58|316.48|316.23|316.88|316.68|315.68|315.38|48
1583955300000|2020-03-11 19:35:00|316.43|316.18|316.93|316.63|317.33|317.08|316.13|315.83|18
1583955600000|2020-03-11 19:40:00|317.03|316.68|316.48|316.13|317.38|317.18|316.38|316.08|23
1583955900000|2020-03-11 19:45:00|316.63|316.18|316.73|316.43|317.08|316.88|316.18|316.03|14
1583956200000|2020-03-11 19:50:00|316.68|316.33|316.48|316.08|317.33|317.08|315.63|315.38|75
1583956500000|2020-03-11 19:55:00|316.53|316.03|315.68|315.43|316.68|316.33|315.68|315.38|28
1583956800000|2020-03-11 20:00:00|315.73|315.38|315.83|315.58|316.13|315.93|315.63|315.38|12
1583957100000|2020-03-11 20:05:00|315.88|315.53|316.08|315.93|316.28|316.08|315.88|315.53|9
1583957400000|2020-03-11 20:10:00|316.13|315.98|316.03|315.78|316.28|316.03|316.03|315.78|15
1583958000000|2020-03-11 20:20:00|316.18|315.83|316.08|315.83|316.18|315.93|316.03|315.78|2
1583958300000|2020-03-11 20:25:00||315.88||315.83||315.88||315.83|0
1583958600000|2020-03-11 20:30:00|316.13|315.78|316.08|315.88|316.13|315.93|315.83|315.58|12
1583958900000|2020-03-11 20:35:00|316.13|315.93|316.68|316.43|316.68|316.43|316.13|315.88|1
1583959200000|2020-03-11 20:40:00|316.73|316.38|316.63|316.38|316.73|316.53|316.53|316.33|7
1583959500000|2020-03-11 20:45:00|316.68|316.43|316.63|316.38|316.68|316.53|316.53|316.28|11
1583959800000|2020-03-11 20:50:00|316.68|316.43|316.38|316.13|316.78|316.58|316.23|316.08|17
1583960100000|2020-03-11 20:55:00|316.43|316.08|316.48|316.23|316.48|316.23|316.13|315.98|10
1583960400000|2020-03-11 21:00:00|316.53|315.98|316.63|315.38|316.68|315.98|316.53|315.38|0
1583961000000|2020-03-11 21:10:00|316.18|315.58|316.18|315.58|316.18|315.58|316.18|315.58|0
1583961300000|2020-03-11 21:15:00|316.08|315.48|316.18|315.58|316.18|315.58|315.88|315.28|0
1583961600000|2020-03-11 21:20:00|316.08|315.48|316.08|315.48|316.28|315.68|315.98|315.38|0
1583961900000|2020-03-11 21:25:00|316.18|315.58|315.88|315.28|316.18|315.58|315.88|315.28|0
1583962200000|2020-03-11 21:30:00|315.98|315.38|316.18|315.58|316.18|315.58|315.78|315.18|0
1583962500000|2020-03-11 21:35:00|316.08|315.48|316.08|315.48|316.08|315.48|316.08|315.48|0
1583962800000|2020-03-11 21:40:00|315.98|315.38|315.98|315.38|315.98|315.38|315.98|315.38|0
1583963100000|2020-03-11 21:45:00|316.08|315.48|316.18|315.58|316.18|315.58|315.98|315.38|0
1583963400000|2020-03-11 21:50:00|316.28|315.68|316.28|315.68|316.28|315.68|316.18|315.58|0
1583963700000|2020-03-11 21:55:00|316.38|315.78|316.28|315.68|316.38|315.78|316.28|315.68|0
1583964000000|2020-03-11 22:00:00|316.38|315.78|317.08|316.48|317.48|316.88|316.08|315.48|0
1583964300000|2020-03-11 22:05:00|317.18|316.58|318.08|317.48|318.28|317.68|317.08|316.48|0
1583964600000|2020-03-11 22:10:00|318.18|317.58|319.38|318.78|319.48|318.88|318.08|317.48|0
1583964900000|2020-03-11 22:15:00|319.28|318.68|318.48|317.88|319.28|318.68|317.88|317.28|0
1583965200000|2020-03-11 22:20:00|318.38|317.78|318.58|317.98|318.88|318.28|318.28|317.68|0
1583965500000|2020-03-11 22:25:00|318.48|317.88|319.48|318.88|319.48|318.88|318.28|317.68|0
1583965800000|2020-03-11 22:30:00|319.38|318.78|319.68|319.08|319.88|319.28|319.18|318.58|0
1583966100000|2020-03-11 22:35:00|319.58|318.98|319.48|318.88|319.88|319.28|319.28|318.68|0
1583966400000|2020-03-11 22:40:00|319.58|318.98|318.78|318.18|319.98|319.38|318.58|317.98|0
1583966700000|2020-03-11 22:45:00|318.88|318.28|318.88|318.28|318.98|318.38|317.98|317.38|0
1583967000000|2020-03-11 22:50:00|318.98|318.38|318.88|318.28|319.08|318.48|318.28|317.68|0
1583967300000|2020-03-11 22:55:00|318.78|318.18|319.38|318.78|319.58|318.98|318.78|318.18|0
1583967600000|2020-03-11 23:00:00|319.18|318.58|318.08|317.48|319.28|318.68|318.08|317.48|0
1583967900000|2020-03-11 23:05:00|318.18|317.58|318.38|317.78|318.58|317.98|317.98|317.38|0
1583968200000|2020-03-11 23:10:00|318.28|317.68|317.68|317.08|318.48|317.88|317.38|316.78|0
1583968500000|2020-03-11 23:15:00|317.78|317.18|317.28|316.68|317.78|317.18|316.98|316.38|0
1583968800000|2020-03-11 23:20:00|317.38|316.78|317.18|316.58|317.78|317.18|317.18|316.58|0
1583969100000|2020-03-11 23:25:00|317.28|316.68|317.08|316.48|317.38|316.78|316.78|316.18|0
1583969400000|2020-03-11 23:30:00|317.18|316.58|317.38|316.78|317.48|316.88|317.08|316.48|0
1583969700000|2020-03-11 23:35:00|317.28|316.68|316.78|316.18|317.38|316.78|316.68|316.08|0
1583970000000|2020-03-11 23:40:00|316.68|316.08|316.98|316.38|317.08|316.48|316.48|315.88|0
1583970300000|2020-03-11 23:45:00|316.88|316.28|316.08|315.48|317.38|316.78|315.98|315.38|0
1583970600000|2020-03-11 23:50:00|315.98|315.38|315.78|315.18|316.28|315.68|315.28|314.68|0
1583970900000|2020-03-11 23:55:00|315.68|315.08|315.78|315.18|316.68|316.08|315.68|315.08|0
1583971200000|2020-03-12 00:00:00|315.88|315.28|316.38|315.78|316.78|316.18|315.88|315.28|0
1583971500000|2020-03-12 00:05:00|316.48|315.88|315.98|315.38|316.58|315.98|315.78|315.18|0
1583971800000|2020-03-12 00:10:00|315.88|315.28|315.48|314.88|315.88|315.28|315.08|314.48|0
1583972100000|2020-03-12 00:15:00|315.38|314.78|316.28|315.68|317.08|316.48|315.18|314.58|0
1583972400000|2020-03-12 00:20:00|316.18|315.58|315.38|314.78|316.28|315.68|315.18|314.58|0
1583972700000|2020-03-12 00:25:00|315.28|314.68|313.68|313.08|315.38|314.78|313.68|313.08|0
1583973000000|2020-03-12 00:30:00|314.43|313.33|314.28|314.03|316.03|315.83|313.93|313.33|423
1583973300000|2020-03-12 00:35:00|314.23|314.08|315.25|315.05|315.6|315.38|314.18|313.93|260
1583973600000|2020-03-12 00:40:00|315.2|315|314.85|314.65|315.55|315.4|314.75|314.5|276
1583973900000|2020-03-12 00:45:00|314.75|314.6|314.9|314.7|315.7|315.55|314.5|314.35|406
1583974200000|2020-03-12 00:50:00|314.95|314.8|315.5|315.25|315.5|315.35|314.6|314.4|252
1583974500000|2020-03-12 00:55:00|315.45|315.35|315.45|315.25|316.2|316|314.85|314.7|466
1583974800000|2020-03-12 01:00:00|315.55|315.4|314.6|314.35|315.65|315.45|314.35|314.15|1743
1583975100000|2020-03-12 01:05:00|314.5|314.3|313.25|313.1|314.55|314.3|313.25|313.05|1261
1583975400000|2020-03-12 01:10:00|313.2|313|312|311.8|313.4|313.25|311.95|311.75|1053
1583975700000|2020-03-12 01:15:00|311.9|311.75|311.4|311.25|311.9|311.75|310.85|310.7|961
1583976000000|2020-03-12 01:20:00|311.35|311.2|310.75|310.55|311.85|311.65|310.65|310.5|874
1583976300000|2020-03-12 01:25:00|310.7|310.6|309.85|309.7|311.05|310.9|309.8|309.6|597
1583976600000|2020-03-12 01:30:00|309.9|309.65|310.4|310.2|310.65|310.5|309.1|308.95|1003
1583976900000|2020-03-12 01:35:00|310.35|310.15|310.2|310|310.35|310.15|309.7|309.55|578
1583977200000|2020-03-12 01:40:00|310.15|309.95|309.6|309.45|310.45|310.3|309.45|309.3|485
1583977500000|2020-03-12 01:45:00|309.65|309.5|309.45|309.3|309.75|309.55|309.25|309.05|380
1583977800000|2020-03-12 01:50:00|309.5|309.4|308.9|308.7|309.85|309.65|308.6|308.45|642
1583978100000|2020-03-12 01:55:00|308.85|308.75|307.4|307.2|308.9|308.75|307.35|307.15|661
1583978400000|2020-03-12 02:00:00|307.3|307.15|306.45|306.3|307.4|307.25|306.4|306.2|594
1583978700000|2020-03-12 02:05:00|306.35|306.25|306.25|306.05|306.35|306.25|305.45|305.25|855
1583979000000|2020-03-12 02:10:00|306.3|306.1|306.75|306.55|307.3|307.1|306.1|305.9|759
1583979300000|2020-03-12 02:15:00|306.8|306.6|307.15|306.95|307.25|307.05|306.45|306.25|499
1583979600000|2020-03-12 02:20:00|307.1|306.9|306.35|306.15|307.3|307.1|306.3|306.1|591
1583979900000|2020-03-12 02:25:00|306.3|306.1|306.35|306.15|306.65|306.45|305.95|305.75|851
1583980200000|2020-03-12 02:30:00|306.3|306.2|307.15|306.9|307.2|307.05|306.15|306|435
1583980500000|2020-03-12 02:35:00|307.2|306.95|307.45|307.3|307.9|307.7|307|306.85|525
1583980800000|2020-03-12 02:40:00|307.5|307.35|308.2|308|308.5|308.3|307.5|307.35|542
1583981100000|2020-03-12 02:45:00|308.15|307.95|307.4|307.2|308.15|307.95|307.2|307.05|408
1583981400000|2020-03-12 02:50:00|307.3|307.25|307.3|307.1|307.4|307.25|306.8|306.6|314
1583981700000|2020-03-12 02:55:00|307.25|307.05|307.15|306.95|307.8|307.6|307.1|306.95|318
1583982000000|2020-03-12 03:00:00|307.2|307|307.85|307.65|307.85|307.65|307.05|306.9|313
1583982300000|2020-03-12 03:05:00|307.8|307.7|307.95|307.8|308.05|307.9|307.65|307.45|223
1583982600000|2020-03-12 03:10:00|308|307.85|308|307.85|308.35|308.2|307.95|307.8|221
1583982900000|2020-03-12 03:15:00|308.05|307.8|307.4|307.2|308.1|307.9|307.3|307.15|248
1583983200000|2020-03-12 03:20:00|307.35|307.15|307.45|307.3|307.85|307.65|307.3|307.1|218
1583983500000|2020-03-12 03:25:00|307.5|307.35|307.4|307.2|307.5|307.35|307.15|306.95|179
1583983800000|2020-03-12 03:30:00|307.35|307.15|306.7|306.55|307.5|307.35|306.7|306.55|211
1583984100000|2020-03-12 03:35:00|306.75|306.6|306.95|306.8|307|306.85|306.6|306.4|209
1583984400000|2020-03-12 03:40:00|306.9|306.75|306.75|306.6|306.9|306.8|306.75|306.55|187
1583984700000|2020-03-12 03:45:00|306.8|306.65|307.15|307|307.35|307.2|306.65|306.5|336
1583985000000|2020-03-12 03:50:00|307.2|307.05|306.4|306.25|307.25|307.05|306.4|306.25|312
1583985300000|2020-03-12 03:55:00|306.35|306.2|306.4|306.25|306.6|306.4|306.25|306.1|231
1583985600000|2020-03-12 04:00:00|306.35|306.2|306.45|306.25|306.6|306.4|306.05|305.85|208
1583985900000|2020-03-12 04:05:00|306.4|306.3|307.15|306.95|307.25|307.05|306.4|306.3|334
1583986200000|2020-03-12 04:10:00|307.1|307|307.9|307.75|308.15|308|307.1|306.95|384
1583986500000|2020-03-12 04:15:00|307.95|307.7|307.5|307.35|308.1|307.95|307.15|307|306
1583986800000|2020-03-12 04:20:00|307.55|307.4|308|307.8|308.3|308.15|307.55|307.4|369
1583987100000|2020-03-12 04:25:00|308.05|307.85|307.5|307.35|308.4|308.2|307.5|307.35|268
1583987400000|2020-03-12 04:30:00|307.55|307.4|307.85|307.7|307.85|307.7|307.45|307.25|236
1583987700000|2020-03-12 04:35:00|307.8|307.65|308.5|308.25|309.4|309.2|307.8|307.65|430
1583988000000|2020-03-12 04:40:00|308.4|308.2|308.75|308.6|308.8|308.6|308.35|308.2|334
1583988300000|2020-03-12 04:45:00|308.7|308.55|308.5|308.35|308.75|308.55|308.15|307.95|312
1583988600000|2020-03-12 04:50:00|308.45|308.3|308.3|308.15|308.5|308.35|307.6|307.45|339
1583988900000|2020-03-12 04:55:00|308.25|308.1|308|307.8|308.35|308.15|307.8|307.6|258
1583989200000|2020-03-12 05:00:00|307.95|307.75|307.85|307.7|308.1|307.95|307.3|307.15|600
1583989500000|2020-03-12 05:05:00|307.8|307.65|307.6|307.4|307.9|307.75|307.4|307.25|374
1583989800000|2020-03-12 05:10:00|307.55|307.45|307.75|307.55|307.95|307.8|307.55|307.4|298
1583990100000|2020-03-12 05:15:00|307.7|307.6|307.35|307.2|307.75|307.6|307.15|307|270
1583990400000|2020-03-12 05:20:00|307.4|307.25|307.4|307.25|307.4|307.25|307.05|306.9|293
1583990700000|2020-03-12 05:25:00|307.45|307.3|307.1|306.9|307.55|307.4|307.05|306.9|266
1583991000000|2020-03-12 05:30:00|307.05|306.95|307.15|307|307.3|307.1|307.05|306.9|241
1583991300000|2020-03-12 05:35:00|307.1|306.95|307.6|307.45|307.65|307.5|307.05|306.9|224
1583991600000|2020-03-12 05:40:00|307.65|307.4|307.55|307.4|307.75|307.6|307.35|307.2|184
1583991900000|2020-03-12 05:45:00|307.6|307.35|307.85|307.65|307.9|307.75|307.55|307.35|230
1583992200000|2020-03-12 05:50:00|307.8|307.7|307.95|307.75|308.05|307.9|307.8|307.6|210
1583992500000|2020-03-12 05:55:00|308.05|307.8|308.15|308|308.35|308.15|307.9|307.7|235
1583992800000|2020-03-12 06:00:00|308.2|307.95|308|307.85|308.3|308.1|308|307.85|258
1583993100000|2020-03-12 06:05:00|308.05|307.9|307.75|307.6|308.05|307.9|307.65|307.45|294
1583993400000|2020-03-12 06:10:00|307.8|307.55|307.8|307.65|308.15|308|307.75|307.55|238
1583993700000|2020-03-12 06:15:00|307.85|307.7|308.05|307.9|308.3|308.15|307.85|307.7|203
1583994000000|2020-03-12 06:20:00|308.1|307.85|308.4|308.25|308.45|308.3|308|307.85|225
1583994300000|2020-03-12 06:25:00|308.35|308.2|308.75|308.6|308.8|308.65|308.3|308.1|211
1583994600000|2020-03-12 06:30:00|308.8|308.55|309.55|309.35|309.65|309.5|308.75|308.55|251
1583994900000|2020-03-12 06:35:00|309.5|309.4|309.75|309.6|309.8|309.65|309.4|309.2|234
1583995200000|2020-03-12 06:40:00|309.8|309.65|309.65|309.45|309.85|309.7|309.45|309.3|347
1583995500000|2020-03-12 06:45:00|309.6|309.5|310.15|310|310.25|310.05|309.6|309.45|332
1583995800000|2020-03-12 06:50:00|310.2|310.05|310.15|310|310.7|310.55|310.1|309.95|438
1583996100000|2020-03-12 06:55:00|310.1|309.9|310.05|309.85|310.3|310.1|309.9|309.7|327
1583996400000|2020-03-12 07:00:00|310|309.8|310.35|310.15|310.6|310.4|309.95|309.8|348
1583996700000|2020-03-12 07:05:00|310.3|310.05|309.85|309.7|310.4|310.25|309.8|309.65|228
1583997000000|2020-03-12 07:10:00|309.8|309.65|310|309.8|310.25|310.1|309.7|309.55|317
1583997300000|2020-03-12 07:15:00|309.95|309.75|310.25|310.1|310.3|310.1|309.75|309.6|293
1583997600000|2020-03-12 07:20:00|310.3|310.15|309.6|309.45|310.3|310.15|309.55|309.4|267
1583997900000|2020-03-12 07:25:00|309.55|309.4|308.75|308.6|309.55|309.45|308.75|308.55|386
1583998200000|2020-03-12 07:30:00|308.7|308.55|308.1|307.95|308.8|308.6|308.05|307.85|413
1583998500000|2020-03-12 07:35:00|308.05|307.9|308.1|307.95|308.35|308.15|307.85|307.65|381
1583998800000|2020-03-12 07:40:00|308.05|307.9|307.65|307.5|308.1|307.95|307.4|307.25|410
1583999100000|2020-03-12 07:45:00|307.6|307.45|307.5|307.35|307.95|307.8|307.25|307.1|461
1583999400000|2020-03-12 07:50:00|307.55|307.4|307.4|307.25|307.85|307.7|307.3|307.15|412
1583999700000|2020-03-12 07:55:00|307.45|307.3|308.1|307.95|308.15|308|307.35|307.2|458
1584000000000|2020-03-12 08:00:00|308.05|307.9|308.4|308.25|308.5|308.35|307.9|307.75|446
1584000300000|2020-03-12 08:05:00|308.45|308.2|308.2|308.05|308.9|308.75|308.1|307.9|483
1584000600000|2020-03-12 08:10:00|308.15|308|308.2|308|308.4|308.25|307.95|307.8|418
1584000900000|2020-03-12 08:15:00|308.15|308.05|308.25|308.1|308.85|308.65|307.9|307.75|544
1584001200000|2020-03-12 08:20:00|308.35|308.15|308.3|308.1|308.35|308.2|308.05|307.9|438
1584001500000|2020-03-12 08:25:00|308.25|308.15|308.05|307.9|308.3|308.15|307.95|307.75|551
1584001800000|2020-03-12 08:30:00|308|307.85|307.6|307.45|308.3|308.1|307.5|307.35|541
1584002100000|2020-03-12 08:35:00|307.65|307.5|307.35|307.2|307.85|307.7|307.3|307.1|596
1584002400000|2020-03-12 08:40:00|307.3|307.15|307|306.85|307.45|307.3|307|306.8|541
1584002700000|2020-03-12 08:45:00|306.95|306.8|307.2|307.05|307.25|307.05|306.9|306.75|495
1584003000000|2020-03-12 08:50:00|307.25|307.1|307.55|307.4|307.65|307.45|307.05|306.9|610
1584003300000|2020-03-12 08:55:00|307.5|307.35|307.1|306.9|307.6|307.45|307.05|306.9|673
1584003600000|2020-03-12 09:00:00|307.05|306.95|306.3|306.1|307.25|307.1|306.3|306.1|1375
1584003900000|2020-03-12 09:05:00|306.35|306.15|305.95|305.8|306.75|306.6|305.95|305.8|533
1584004200000|2020-03-12 09:10:00|305.9|305.7|306.45|306.05|306.45|306.25|305.85|305.7|91
1584004500000|2020-03-12 09:15:00|306.4|305.8|306.15|305.85|306.5|306.35|306.05|305.75|76
1584004800000|2020-03-12 09:20:00|306.3|305.7|306.7|306.1|306.7|306.1|306.3|305.7|0
1584005100000|2020-03-12 09:25:00|306.6|306|306.2|305.6|306.8|306.2|306.2|305.6|6
1584005400000|2020-03-12 09:30:00|306.3|305.7|306.1|305.5|306.5|305.9|306.1|305.5|0
1584005700000|2020-03-12 09:35:00|306|305.4|305.9|305.3|306.1|305.5|305.9|305.3|0
1584006000000|2020-03-12 09:40:00|306|305.4|306.6|306|306.7|306.1|306|305.4|0
1584006300000|2020-03-12 09:45:00|306.7|306.1|308.1|307.5|308.3|307.7|306.7|306.1|0
1584006600000|2020-03-12 09:50:00|307.45|306.6|307.1|306.8|307.45|307.15|306.65|306.45|61
1584006900000|2020-03-12 09:55:00|307.2|306.85|306.5|306.2|307.25|307|306.5|306.2|22
1584007200000|2020-03-12 10:00:00|306.45|306.15|306.15|305.9|306.55|306.25|306.05|305.9|29
1584007500000|2020-03-12 10:05:00|306.1|305.95|306.2|306|306.3|306.05|305.8|305.6|59
1584007800000|2020-03-12 10:10:00|306.3|306.05|305.95|305.65|306.4|306.25|305.8|305.55|70
1584008100000|2020-03-12 10:15:00|306|305.7|306|305.7|306.15|305.9|305.8|305.55|4
1584008400000|2020-03-12 10:20:00|305.95|305.65|305.75|305.55|306.05|305.75|305.6|305.35|19
1584008700000|2020-03-12 10:25:00|305.7|305.5|306.3|305.9|306.5|306.35|305.65|305.45|103
1584009000000|2020-03-12 10:30:00|306.25|305.85|306.05|305.85|306.25|305.9|305.85|305.55|29
1584009300000|2020-03-12 10:35:00|306.1|305.9|306.1|305.9|306.2|305.95|305.75|305.55|29
1584009600000|2020-03-12 10:40:00|306.15|305.85|306.05|305.8|306.3|306.1|305.95|305.7|32
1584009900000|2020-03-12 10:45:00|306|305.75|306.85|306.55|306.95|306.8|306|305.75|61
1584010200000|2020-03-12 10:50:00|306.8|306.65|306.9|306.6|306.95|306.8|306.75|306.45|29
1584010500000|2020-03-12 10:55:00|306.85|306.65|307.2|306.95|307.2|307.05|306.65|306.5|23
1584010800000|2020-03-12 11:00:00|307.15|306.9|306.7|306.55|307.2|306.95|306.7|306.5|3
1584011100000|2020-03-12 11:05:00|306.65|306.5|306.1|305.8|306.65|306.5|306.1|305.8|16
1584011400000|2020-03-12 11:10:00|306.05|305.75|305.85|305.6|306.15|305.85|305.75|305.55|14
1584011700000|2020-03-12 11:15:00|305.8|305.5|305.75|305.55|305.95|305.75|305.55|305.35|89
1584012000000|2020-03-12 11:20:00|305.7|305.5|305.4|305.25|305.8|305.55|305.2|305|51
1584012300000|2020-03-12 11:25:00|305.35|305.2|305.05|304.8|305.35|305.2|304.75|304.6|117
1584012600000|2020-03-12 11:30:00|305.1|304.85|305.1|304.9|305.2|304.95|304.85|304.65|49
1584012900000|2020-03-12 11:35:00|305.05|304.85|304.9|304.7|305.4|305.2|304.9|304.7|110
1584013200000|2020-03-12 11:40:00|304.95|304.75|304.65|304.45|305.05|304.85|304.65|304.45|38
1584013500000|2020-03-12 11:45:00|304.6|304.5|304.4|304.2|304.75|304.5|304.35|304.2|83
1584013800000|2020-03-12 11:50:00|304.35|304.1|304.3|304.1|304.4|304.15|304.15|304|57
1584014100000|2020-03-12 11:55:00|304.25|304.05|304.1|303.9|304.3|304.05|304|303.85|46
1584014400000|2020-03-12 12:00:00|304.05|303.95|303.95|303.75|304.25|304.05|303.85|303.6|67
1584014700000|2020-03-12 12:05:00|303.9|303.7|303.6|303.4|303.9|303.7|303.55|303.4|42
1584015000000|2020-03-12 12:10:00|303.55|303.45|303.05|302.8|303.65|303.45|303|302.8|52
1584015300000|2020-03-12 12:15:00|302.9|302.75|302.35|302.1|302.9|302.75|302.35|302.05|149
1584015600000|2020-03-12 12:20:00|302.3|302.05|301.85|301.65|302.35|302.05|301.8|301.6|57
1584015900000|2020-03-12 12:25:00|301.9|301.6|302.85|301.65|304.4|303.65|301.45|300.9|118
1584016200000|2020-03-12 12:30:00|302.75|301.7|302.05|301.7|302.75|302.05|301.9|301.25|33
1584016500000|2020-03-12 12:35:00|302|301.65|301.95|301.65|302|301.75|301.95|301.6|10
1584016800000|2020-03-12 12:40:00|302.75|301.7|302.2|301.15|302.75|302.45|302.2|301.05|37
1584017100000|2020-03-12 12:45:00|301.25|301.05|301.1|299.25|302.75|302.3|300|299.25|115
1584017400000|2020-03-12 12:50:00|301.05|299.35|300.05|298.3|301.65|300|298.45|296.6|29
1584017700000|2020-03-12 12:55:00|300.4|297.35|300.2|298.85|300.4|298.9|299.75|296.6|24
1584018000000|2020-03-12 13:00:00|300.25|298.9|300|298.8|300.25|298.9|299.7|298.45|66
1584018300000|2020-03-12 13:05:00|299.95|298.65|299.8|298.55|300.2|298.95|299.75|298.55|85
1584018600000|2020-03-12 13:10:00|299.75|298.6|299.15|297.9|299.9|298.6|299.1|297.85|50
1584018900000|2020-03-12 13:15:00|299.1|297.85|298.7|297.45|299.1|297.9|298.65|297.4|56
1584019200000|2020-03-12 13:20:00|298.65|297.4|297.25|295.95|298.65|297.4|297.25|295.95|115
1584019500000|2020-03-12 13:25:00|297.2|295.85|297.4|296.05|297.4|296.25|296.5|295.35|153
1584019800000|2020-03-12 13:30:00|297.45|296|297.3|295.95|298.65|297.25|297.1|295.85|47
1584020100000|2020-03-12 13:35:00|297.25|296|295.95|294.6|297.6|296.3|295.6|294.35|66
1584020400000|2020-03-12 13:40:00|295.9|294.55|295.9|293.65|295.95|294.55|294.95|292.85|69
1584020700000|2020-03-12 13:45:00|295.85|293.6|295.6|294.3|295.9|294.4|295.3|293.5|37
1584021000000|2020-03-12 13:50:00|295.65|294.35|295.8|294.45|296.4|295.15|294.8|293.45|48
1584021300000|2020-03-12 13:55:00|295.75|294.4|296.7|294.4|299.2|295.35|295.6|293.7|238
1584021600000|2020-03-12 14:00:00|296.65|294.9|294.95|293.55|298.05|295.45|294.95|293.55|123
1584021900000|2020-03-12 14:05:00|295.2|293.6|294.85|293.5|295.95|294.55|294.65|293.45|213
1584022200000|2020-03-12 14:10:00|295.1|293.8|294.85|293.55|296|294.6|294.7|293.45|167
1584022500000|2020-03-12 14:15:00|294.9|293.6|294.45|293.1|294.95|293.75|293.65|292.45|337
1584022800000|2020-03-12 14:20:00|294.4|293.15|294.45|293.1|294.45|293.15|293.9|292.6|47
1584023100000|2020-03-12 14:25:00|294.5|293.15|294.05|292.75|295.05|293.75|294.05|292.7|78
1584023400000|2020-03-12 14:30:00|293.95|292.8|293.85|292.55|294.55|293.25|293.65|292.35|52
1584023700000|2020-03-12 14:35:00|294|292.5|295.9|294.2|297.25|294.6|293.95|292.5|203
1584024000000|2020-03-12 14:40:00|295.85|294.6|295.75|294.4|296.55|295|295.7|294.2|34
1584024300000|2020-03-12 14:45:00|295.8|294.45|296.55|295.2|296.85|295.4|295.8|294.45|108
1584024600000|2020-03-12 14:50:00|296.5|295.25|297.4|296.15|297.4|296.2|296.3|295|92
1584024900000|2020-03-12 14:55:00|297.3|296|297.05|295.7|297.3|296.05|296.85|295.6|80
1584025200000|2020-03-12 15:00:00|297|295.75|295.55|294.25|297|295.8|295.5|294.2|39
1584025500000|2020-03-12 15:05:00|295.5|294.3|295.1|293.8|295.5|294.3|294.9|293.65|59
1584025800000|2020-03-12 15:10:00|295.05|293.85|294.4|293|295.6|293.85|294.4|293|77
1584026100000|2020-03-12 15:15:00|294.35|293.05|293.95|292.7|294.55|293.35|293.85|292.65|107
1584026400000|2020-03-12 15:20:00|294|292.65|294.15|292.9|294.35|293.1|294|292.65|142
1584026700000|2020-03-12 15:25:00|294.1|292.85|293.25|291.95|294.3|293|293.05|291.8|207
1584027000000|2020-03-12 15:30:00|293.2|292|292.75|291.5|293.55|292.35|292.7|291.45|152
1584027300000|2020-03-12 15:35:00|292.8|291.55|292.25|291|293.85|291.6|292.25|290.95|142
1584027600000|2020-03-12 15:40:00|292.3|291.05|291.2|289.9|292.3|291.1|291.15|289.85|70
1584027900000|2020-03-12 15:45:00|291.15|289.85|289.15|287.9|291.15|289.85|289.05|287.55|112
1584028200000|2020-03-12 15:50:00|289.1|288|289.4|288.05|289.6|288.25|289.05|287.7|61
1584028500000|2020-03-12 15:55:00|289.45|288.15|290.2|288.95|290.4|289.25|289.45|288.15|75
1584028800000|2020-03-12 16:00:00|290.15|289.1|290.25|288.95|290.85|289.55|290.15|288.95|27
1584029100000|2020-03-12 16:05:00|290.2|288.9|289.35|288.05|290.2|288.9|289.35|288.05|36
1584029400000|2020-03-12 16:10:00|289.3|288.1|289.25|288|289.6|288.35|289.2|287.95|45
1584029700000|2020-03-12 16:15:00|289.2|287.95|289.2|287.9|289.55|288.35|288.95|287.75|90
1584030000000|2020-03-12 16:20:00|289.15|287.95|290.05|288.75|290.05|288.85|289.15|287.9|109
1584030300000|2020-03-12 16:25:00|290|288.7|290.2|288.95|290.75|289.5|289.95|288.65|38
1584030600000|2020-03-12 16:30:00|290.15|288.9|289.6|288.3|290.2|288.95|289.5|288.25|21
1584030900000|2020-03-12 16:35:00|289.65|288.35|290.25|288.95|290.5|289.2|289.4|288.2|23
1584031200000|2020-03-12 16:40:00|290.2|288.9|289.55|288.25|290.2|288.9|289.45|288.15|5
1584031500000|2020-03-12 16:45:00|289.6|288.3|289.15|287.9|290.05|288.75|289.15|287.9|13
1584031800000|2020-03-12 16:50:00|289.2|287.95|291.65|290.3|291.7|290.35|289.2|287.95|115
1584032100000|2020-03-12 16:55:00|291.7|290.45|294.2|292.75|294.25|292.8|291.7|290.45|71
1584032400000|2020-03-12 17:00:00|294.15|292.8|297.1|295.8|297.15|295.8|293.9|292.75|85
1584032700000|2020-03-12 17:05:00|297.15|295.85|298.45|296.95|298.8|297|297.15|295.85|174
1584033000000|2020-03-12 17:10:00|298.35|297|295.35|294|298.45|297.15|295.25|293.95|53
1584033300000|2020-03-12 17:15:00|295.4|294.05|293.35|291.95|295.45|294.05|293.05|291.75|51
1584033600000|2020-03-12 17:20:00|293.3|291.8|293.45|292.2|293.95|292.55|293|291.75|54
1584033900000|2020-03-12 17:25:00|293.4|292.1|293.35|292.1|293.65|292.35|292.95|291.7|74
1584034200000|2020-03-12 17:30:00|293.3|292|293.05|291.75|293.8|292.5|292.75|291.55|84
1584034500000|2020-03-12 17:35:00|293|291.7|293.3|290.65|295.35|291.7|291.85|290.65|32
1584034800000|2020-03-12 17:40:00|292.55|290.6|291.5|290.05|293.1|290.7|290.95|289.75|30
1584035100000|2020-03-12 17:45:00|291.45|290|294.15|290.85|294.15|291.05|290.9|289.55|88
1584035400000|2020-03-12 17:50:00|294.1|290.9|292.05|290.7|294.15|291.6|291.7|290.3|33
1584035700000|2020-03-12 17:55:00|292.1|290.75|293.9|291.4|293.9|291.45|291.65|289.45|134
1584036000000|2020-03-12 18:00:00|294.15|291.1|292.45|290.15|295.05|291.1|291.9|289.95|7
1584036300000|2020-03-12 18:05:00|294.1|291.35|293.55|291.05|294.35|291.35|293.1|291|3
1584036600000|2020-03-12 18:10:00|294|290.05|292.2|290.05|294|290.05|291.5|290.05|10
1584036900000|2020-03-12 18:15:00|292.15|291.05|293.3|290.45|293.6|291.05|292.15|290.05|2
1584037200000|2020-03-12 18:20:00|293.25||292.45||293.25||292.4||0
1584037500000|2020-03-12 18:25:00||290.3||290.2||290.3||290.15|3
1584037800000|2020-03-12 18:30:00|292.35|291.2|291.95|289|292.85|291.25|291.05|289|30
1584038100000|2020-03-12 18:35:00|290.45|289.35|291.45|289.75|292.55|290.2|290.45|289.35|32
1584038400000|2020-03-12 18:40:00|291.4|289.8|291.4|289.9|291.45|289.9|291.4|289.8|0
1584038700000|2020-03-12 18:45:00|291.45|289.75|292.95|291.3|292.95|291.3|290.95|289.3|30
1584039000000|2020-03-12 18:50:00|292.9|290.4|291.75|290.45|293|290.8|291.7|290.25|9
1584039300000|2020-03-12 18:55:00|291.8|290.55|292.15|289.8|292.45|290.95|291.6|289.75|23
1584039600000|2020-03-12 19:00:00|292.1|290.9|292.35|291|292.5|291.3|291.7|290.35|13
1584039900000|2020-03-12 19:05:00|292.3|291.25|293.25|291.9|293.25|291.9|291.75|290.35|46
1584040200000|2020-03-12 19:10:00|293.2|291.85|292.8|290.65|293.8|292.35|292.35|290.65|60
1584040500000|2020-03-12 19:15:00|292.75|290.75|292.05|290.65|292.85|291|291.9|290.5|13
1584040800000|2020-03-12 19:20:00|292|290.6|292.15|290.85|292.95|290.85|291.7|290.45|18
1584041100000|2020-03-12 19:25:00|292.1|290.75|291.15|289.8|292.4|291.05|290.8|289|81
1584041400000|2020-03-12 19:30:00|291.2|289.85|292.25|290.9|292.25|290.9|291.2|289.8|24
1584041700000|2020-03-12 19:35:00|292.3|290.95|292.5|291.1|292.75|291.4|291.25|289.9|65
1584042000000|2020-03-12 19:40:00|292.05|291.05|292.7|291.35|292.7|291.35|291.8|290.25|16
1584042300000|2020-03-12 19:45:00|293.1|291.4|293.65|291.9|293.95|292.2|292.3|290.35|44
1584042600000|2020-03-12 19:50:00|293.25|292.1|294.75|291.55|294.75|292.25|292.9|290.65|35
1584042900000|2020-03-12 19:55:00|294.7|290.8|291.6|289.1|294.7|291.6|291.45|289|45
1584043200000|2020-03-12 20:00:00|292.15|289.4|292.2|289.9|293.15|290.75|290.65|289|15
1584043500000|2020-03-12 20:05:00|292.15|289.95|292.05|289.85|292.2|290|291.35|289.5|0
1584043800000|2020-03-12 20:10:00|292.1|289.95|291.7|289.8|292.15|290.1|291.35|289.8|1
1584044100000|2020-03-12 20:15:00|291.75|289.85|291.7|290|291.8|290.35|291.7|289.85|1
1584044400000|2020-03-12 20:20:00|291.65|289.95|291.65|289.95|291.7|289.95|291.6|289.95|1
1584044700000|2020-03-12 20:25:00|291.6|289.75|291.7|290.2|291.7|290.35|291.1|289.75|2
1584045000000|2020-03-12 20:30:00|291.4|290.05|290.45|289.05|291.7|290.05|290.45|289.05|10
1584045300000|2020-03-12 20:35:00|290.5|289|290.3|288.85|291.65|289.2|290|288.7|20
1584045600000|2020-03-12 20:40:00|290.45|288.9|290.45|288.95|290.95|289.3|290.25|288.8|6
1584045900000|2020-03-12 20:45:00|290.5|288.9|290.25|288.75|290.5|289.1|290.15|288.75|1
1584046200000|2020-03-12 20:50:00|290.3|288.8|290.25|288.75|290.5|289.3|290.05|288.75|21
1584046500000|2020-03-12 20:55:00|290.3|288.9|290.35|288.95|290.5|289.3|290.05|288.8|15
1584046800000|2020-03-12 21:00:00|290.5|288.9|290.65|288.8|290.65|289.5|290.5|288.35|3
1584047100000|2020-03-12 21:05:00|290.55|288.7|290.65|288.45|290.65|288.9|290.45|288.35|0
1584047400000|2020-03-12 21:10:00|290.2|288.7|290.2|288.6|290.3|288.7|290.1|288.45|0
1584047700000|2020-03-12 21:15:00|290.3|288.7|289.2|287.6|290.3|288.7|289.2|287.6|0
1584048000000|2020-03-12 21:20:00|289.3|287.7|289.4|287.8|289.6|288|289|287.4|0
1584048300000|2020-03-12 21:25:00|289.3|287.7|288.6|287|289.4|287.8|288.6|287|0
1584048600000|2020-03-12 21:30:00|288.5|286.9|288.4|286.8|288.7|287.1|288.3|286.7|0
1584048900000|2020-03-12 21:35:00|288.3|286.7|287.7|286.1|288.3|286.7|287.4|285.8|0
1584049200000|2020-03-12 21:40:00|287.5|285.9|287.1|285.5|287.7|286.1|286.9|285.3|0
1584049500000|2020-03-12 21:45:00|287.2|285.6|287.1|285.5|287.8|286.2|286.8|285.2|0
1584049800000|2020-03-12 21:50:00|287.2|285.6|287.9|286.3|288.2|286.6|287.2|285.6|0
1584050100000|2020-03-12 21:55:00|288|286.4|288.7|287.1|288.8|287.2|287.9|286.3|0
1584050400000|2020-03-12 22:00:00|288.3|286.7|291.3|289.7|292.6|291|288.2|286.6|0
1584050700000|2020-03-12 22:05:00|291.2|289.6|290.1|288.5|291.4|289.8|289.9|288.3|0
1584051000000|2020-03-12 22:10:00|290|288.4|290.3|288.7|290.7|289.1|290|288.4|0
1584051300000|2020-03-12 22:15:00|290.4|288.8|288.7|287.1|290.4|288.8|288.7|287.1|0
1584051600000|2020-03-12 22:20:00|288.6|287|288.5|286.9|288.8|287.2|287.4|285.8|0
1584051900000|2020-03-12 22:25:00|288.6|287|290.1|288.5|291.7|290.1|288.6|287|0
1584052200000|2020-03-12 22:30:00|290.3|288.7|291.2|289.6|291.3|289.7|290|288.4|0
1584052500000|2020-03-12 22:35:00|291.3|289.7|292.4|290.8|293.7|292.1|291.2|289.6|0
1584052800000|2020-03-12 22:40:00|292.5|290.9|290.8|289.2|292.5|290.9|290.4|288.8|0
1584053100000|2020-03-12 22:45:00|291.2|289.6|291.8|290.2|291.8|290.2|291.2|289.6|0
1584053400000|2020-03-12 22:50:00|291.9|290.3|292.8|291.2|292.8|291.2|291.3|289.7|0
1584053700000|2020-03-12 22:55:00|293|291.4|291.4|289.8|293.9|292.3|291.4|289.8|0
1584054000000|2020-03-12 23:00:00|291.6|290|290.4|288.8|292.6|291|289.7|288.1|0
1584054300000|2020-03-12 23:05:00|290.5|288.9|290|288.4|290.6|289|289.8|288.2|0
1584054600000|2020-03-12 23:10:00|290.2|288.6|290.6|289|290.6|289|289.7|288.1|0
1584054900000|2020-03-12 23:15:00|291|289.4|290.5|288.9|291.1|289.5|290.3|288.7|0
1584055200000|2020-03-12 23:20:00|290.6|289|289.9|288.3|291|289.4|289.8|288.2|0
1584055500000|2020-03-12 23:25:00|290|288.4|290.8|289.2|290.8|289.2|290|288.4|0
1584055800000|2020-03-12 23:30:00|290.9|289.3|290.3|288.7|290.9|289.3|290.3|288.7|0
1584056100000|2020-03-12 23:35:00|290.4|288.8|290.1|288.5|290.5|288.9|290.1|288.5|0
1584056400000|2020-03-12 23:40:00|290.2|288.6|289.5|287.9|290.2|288.6|289.5|287.9|0
1584056700000|2020-03-12 23:45:00|289.3|287.7|288.6|287|289.3|287.7|288.2|286.6|0
1584057000000|2020-03-12 23:50:00|288.7|287.1|289|287.4|289.1|287.5|288.2|286.6|0
1584057300000|2020-03-12 23:55:00|288.9|287.3|289.3|287.7|289.5|287.9|288.9|287.3|0
1584057600000|2020-03-13 00:00:00|289.4|287.8|290.3|288.7|290.3|288.7|289.3|287.7|0
1584057900000|2020-03-13 00:05:00|290.2|288.6|290.5|288.9|291.8|290.2|290.1|288.5|0
1584058200000|2020-03-13 00:10:00|290.7|289.1|290.1|288.5|290.8|289.2|289.9|288.3|0
1584058500000|2020-03-13 00:15:00|290.2|288.6|291.5|289.9|291.9|290.3|290.1|288.5|0
1584058800000|2020-03-13 00:20:00|291.6|290|292.5|290.9|292.7|291.1|291.5|289.9|0
1584059100000|2020-03-13 00:25:00|292.6|291|292.6|291|292.6|291|292.1|290.5|0
1584059400000|2020-03-13 00:30:00|292.9|291.45|292.8|291.6|293.9|292.3|291.75|290.35|815
1584059700000|2020-03-13 00:35:00|292.85|291.7|293.9|292.6|295.3|294.05|292.1|290.9|818
1584060000000|2020-03-13 00:40:00|293.85|292.45|294|292.8|295|293.75|293.15|291.9|509
1584060300000|2020-03-13 00:45:00|293.95|292.7|296.15|294.9|296.8|295.6|293.85|292.6|833
1584060600000|2020-03-13 00:50:00|296.25|295|294.45|293.3|296.5|295.25|294.25|293.1|670
1584060900000|2020-03-13 00:55:00|294.5|293.25|291.85|290.6|294.5|293.25|291.65|290.4|624
1584061200000|2020-03-13 01:00:00|291.75|290.5|290.7|289.5|292.05|290.8|289.75|288.55|1899
1584061500000|2020-03-13 01:05:00|290.75|289.55|290.1|288.85|291.15|289.9|290.05|288.85|813
1584061800000|2020-03-13 01:10:00|290.05|288.8|288.6|287.4|290.05|288.85|288.2|287|1362
1584062100000|2020-03-13 01:15:00|288.55|287.35|287.8|286.6|288.9|287.7|287.8|286.6|704
1584062400000|2020-03-13 01:20:00|287.75|286.65|289.55|288.35|289.65|288.45|287.75|286.65|626
1584062700000|2020-03-13 01:25:00|289.5|288.4|288.7|287.55|290.05|288.85|288.6|287.45|732
1584063000000|2020-03-13 01:30:00|288.75|287.6|289.15|288|289.45|288.25|288.6|287.4|1132
1584063300000|2020-03-13 01:35:00|289.05|287.95|288.75|287.55|289.15|287.95|288.15|286.95|960
1584063600000|2020-03-13 01:40:00|288.7|287.5|288.1|286.95|288.75|287.55|287.8|286.65|671
1584063900000|2020-03-13 01:45:00|288.15|287|288.4|287.25|288.4|287.25|287.6|286.45|686
1584064200000|2020-03-13 01:50:00|288.45|287.3|288.35|287.15|288.6|287.45|288|286.8|741
1584064500000|2020-03-13 01:55:00|288.3|287.1|288.9|287.75|289.2|288.05|288.2|287|571
1584064800000|2020-03-13 02:00:00|288.95|287.7|289.35|288.15|289.7|288.5|288.6|287.4|778
1584065100000|2020-03-13 02:05:00|289.4|288.2|290.05|288.85|290.2|289|289.05|287.85|973
1584065400000|2020-03-13 02:10:00|290.1|288.9|290.75|289.55|290.85|289.7|290|288.8|456
1584065700000|2020-03-13 02:15:00|290.8|289.65|291.55|290.35|291.6|290.4|290.75|289.55|535
1584066000000|2020-03-13 02:20:00|291.6|290.4|291.55|290.3|291.85|290.7|291.35|290.2|324
1584066300000|2020-03-13 02:25:00|291.6|290.35|291.85|290.7|291.95|290.8|291.55|290.35|357
1584066600000|2020-03-13 02:30:00|291.8|290.65|291.85|290.65|291.9|290.75|291.05|289.85|951
1584066900000|2020-03-13 02:35:00|291.9|290.7|291.35|290.15|292.05|290.9|291.25|290.1|392
1584067200000|2020-03-13 02:40:00|291.3|290.1|290.45|289.25|291.3|290.1|290.45|289.25|432
1584067500000|2020-03-13 02:45:00|290.5|289.3|291.15|290|291.3|290.15|290.5|289.25|435
1584067800000|2020-03-13 02:50:00|291.1|289.95|290.8|289.6|291.75|290.6|290.8|289.6|528
1584068100000|2020-03-13 02:55:00|290.75|289.55|291.6|290.4|291.8|290.65|290.7|289.5|519
1584068400000|2020-03-13 03:00:00|291.5|290.3|291.65|290.45|291.85|290.7|291.2|290.05|438
1584068700000|2020-03-13 03:05:00|291.7|290.5|291.7|290.55|291.85|290.7|291.4|290.25|324
1584069000000|2020-03-13 03:10:00|291.65|290.5|291.9|290.7|292|290.85|291.6|290.4|391
1584069300000|2020-03-13 03:15:00|291.8|290.65|291.8|290.6|292.4|291.25|291.75|290.55|377
1584069600000|2020-03-13 03:20:00|291.85|290.65|291.7|290.5|292.35|291.15|291.6|290.4|422
1584069900000|2020-03-13 03:25:00|291.65|290.45|291.55|290.35|291.7|290.55|291|289.85|362
1584070200000|2020-03-13 03:30:00|291.6|290.4|291.65|290.5|291.8|290.6|291.35|290.2|389
1584070500000|2020-03-13 03:35:00|291.7|290.55|292.2|291|292.25|291.1|291.7|290.55|329
1584070800000|2020-03-13 03:40:00|292.15|291.05|292.15|291|292.2|291.05|291.7|290.55|240
1584071100000|2020-03-13 03:45:00|292.1|290.95|291.7|290.55|292.2|291.05|291.6|290.45|349
1584071400000|2020-03-13 03:50:00|291.75|290.6|291.2|290|291.8|290.6|291.15|290|234
1584071700000|2020-03-13 03:55:00|291.25|290.05|291.5|290.35|291.6|290.45|291.25|290.05|174
1584072000000|2020-03-13 04:00:00|291.55|290.3|292|290.85|292.1|290.95|291.5|290.3|206
1584072300000|2020-03-13 04:05:00|291.95|290.8|292|290.85|292.15|291|291.7|290.55|206
1584072600000|2020-03-13 04:10:00|291.95|290.8|291.65|290.4|292.1|290.9|291.25|290.1|182
1584072900000|2020-03-13 04:15:00|291.6|290.35|292.8|291.6|292.8|291.6|291.4|290.25|242
1584073200000|2020-03-13 04:20:00|292.85|291.65|294.4|293.2|294.4|293.25|292.7|291.55|435
1584073500000|2020-03-13 04:25:00|294.35|293.25|294.1|292.9|294.75|293.5|293.3|292.1|380
1584073800000|2020-03-13 04:30:00|294.15|292.85|295.95|294.75|296.05|294.85|293.95|292.75|357
1584074100000|2020-03-13 04:35:00|295.9|294.8|297.05|295.8|297.3|296.15|295.85|294.7|438
1584074400000|2020-03-13 04:40:00|297.1|295.85|299.4|298.15|300.1|298.9|296.9|295.7|613
1584074700000|2020-03-13 04:45:00|299.35|298.1|298.95|297.7|299.75|298.5|298.45|297.2|559
1584075000000|2020-03-13 04:50:00|298.9|297.65|298.8|297.6|299.1|297.95|297.85|296.65|561
1584075300000|2020-03-13 04:55:00|298.75|297.65|300.75|299.6|300.8|299.65|298.75|297.55|1074
1584075600000|2020-03-13 05:00:00|300.95|299.55|301.4|300.2|302.25|301.05|300.15|298.95|2511
1584075900000|2020-03-13 05:05:00|301.45|300.25|301.1|299.9|301.85|300.7|300.7|299.55|1537
1584076200000|2020-03-13 05:10:00|301.05|299.85|304|302.85|304.2|303|300.95|299.75|1319
1584076500000|2020-03-13 05:15:00|303.95|302.75|306.15|304.95|306.2|304.95|303.6|302.35|1352
1584076800000|2020-03-13 05:20:00|306.05|304.9|304.4|303.2|306.45|305.3|304.3|303.15|1789
1584077100000|2020-03-13 05:25:00|304.35|303.15|305.15|303.95|305.15|304|303.8|302.55|1662
1584077400000|2020-03-13 05:30:00|305.1|303.9|307|305.8|307|305.85|305|303.8|780
1584077700000|2020-03-13 05:35:00|306.95|305.85|307.2|306|307.3|306.1|306.55|305.4|593
1584078000000|2020-03-13 05:40:00|307.15|305.95|304.75|303.6|307.3|306.15|304.7|303.55|936
1584078300000|2020-03-13 05:45:00|304.65|303.55|303.55|302.4|304.75|303.6|303.25|302.05|1243
1584078600000|2020-03-13 05:50:00|303.6|302.35|303.6|302.45|304.4|303.2|303.5|302.35|1050
1584078900000|2020-03-13 05:55:00|303.65|302.5|302.55|301.35|303.7|302.5|302.45|301.3|938
1584079200000|2020-03-13 06:00:00|302.5|301.3|300.45|299.25|302.55|301.4|300.35|299.15|624
1584079500000|2020-03-13 06:05:00|300.35|299.2|301.6|300.4|301.95|300.75|300.15|299|697
1584079800000|2020-03-13 06:10:00|301.55|300.3|300.5|299.3|301.95|300.75|300.45|299.25|511
1584080100000|2020-03-13 06:15:00|300.45|299.25|299.1|297.9|300.9|299.7|299.05|297.85|613
1584080400000|2020-03-13 06:20:00|299.15|297.95|300.55|299.35|300.55|299.4|298.8|297.6|626
1584080700000|2020-03-13 06:25:00|300.5|299.25|301.4|300.15|301.45|300.25|300.45|299.25|407
1584081000000|2020-03-13 06:30:00|301.3|300.1|301.6|300.45|301.65|300.5|301.15|299.95|398
1584081300000|2020-03-13 06:35:00|301.65|300.4|301.65|300.45|302.45|301.3|301.65|300.4|410
1584081600000|2020-03-13 06:40:00|301.7|300.5|301.35|300.2|301.8|300.65|301.35|300.15|267
1584081900000|2020-03-13 06:45:00|301.3|300.15|301.15|299.95|301.3|300.15|300.7|299.5|201
1584082200000|2020-03-13 06:50:00|301.2|300|301.4|300.2|301.55|300.4|300.9|299.75|189
1584082500000|2020-03-13 06:55:00|301.45|300.25|301.35|300.1|301.7|300.5|301.2|300|226
1584082800000|2020-03-13 07:00:00|301.3|300.05|300.5|299.3|301.3|300.05|300.05|298.9|555
1584083100000|2020-03-13 07:05:00|300.45|299.35|299.3|298.15|300.45|299.35|299.25|298.05|440
1584083400000|2020-03-13 07:10:00|299.2|298.1|299.5|298.35|299.75|298.55|298.9|297.75|409
1584083700000|2020-03-13 07:15:00|299.6|298.4|301.3|300.1|301.45|300.3|299.6|298.4|757
1584084000000|2020-03-13 07:20:00|301.25|300.15|301.35|300.2|301.7|300.5|301.2|300.05|388
1584084300000|2020-03-13 07:25:00|301.3|300.15|302.2|301|302.25|301.05|301.3|300.15|563
1584084600000|2020-03-13 07:30:00|302.15|300.95|304.15|302.95|304.15|302.95|302.1|300.95|695
1584084900000|2020-03-13 07:35:00|304.2|303|306.1|304.9|306.5|305.35|304.2|302.95|885
1584085200000|2020-03-13 07:40:00|306.15|304.95|304.05|302.9|306.35|305.15|304.05|302.9|474
1584085500000|2020-03-13 07:45:00|304.15|302.85|305.1|303.95|305.15|303.95|304.05|302.85|430
1584085800000|2020-03-13 07:50:00|305.15|303.9|305.3|304.1|305.45|304.25|304.95|303.75|352
1584086100000|2020-03-13 07:55:00|305.25|304.05|304.25|303.05|305.4|304.2|304.25|303.05|416
1584086400000|2020-03-13 08:00:00|304.2|303.1|304.85|303.7|304.9|303.7|304.15|303|553
1584086700000|2020-03-13 08:05:00|304.9|303.65|303.9|302.7|304.9|303.75|303.85|302.7|544
1584087000000|2020-03-13 08:10:00|303.85|302.65|303.8|302.6|304|302.85|303.3|302.1|399
1584087300000|2020-03-13 08:15:00|303.85|302.65|303.3|302.05|303.9|302.75|303.25|302|326
1584087600000|2020-03-13 08:20:00|303.25|302.1|303.65|302.45|303.75|302.55|303.1|301.95|366
1584087900000|2020-03-13 08:25:00|303.6|302.5|303.35|302.2|304.2|303|303.35|302.2|466
1584088200000|2020-03-13 08:30:00|303.25|302.15|302.05|300.85|303.3|302.15|301.95|300.8|535
1584088500000|2020-03-13 08:35:00|301.95|300.75|302.3|301.1|302.3|301.1|301.65|300.45|361
1584088800000|2020-03-13 08:40:00|302.25|301.05|301.65|300.45|302.35|301.15|301.5|300.3|545
1584089100000|2020-03-13 08:45:00|301.75|300.5|301.35|300.15|302.05|300.9|301.25|300.05|454
1584089400000|2020-03-13 08:50:00|301.3|300.25|301.3|300.1|301.7|300.5|300.95|299.75|549
1584089700000|2020-03-13 08:55:00|301.35|300.15|302.2|300.95|302.2|301|301.2|300.05|643
1584090000000|2020-03-13 09:00:00|302.15|300.9|300.95|299.75|302.55|301.35|300.55|299.35|1384
1584090300000|2020-03-13 09:05:00|300.85|299.7|301.65|300.4|301.65|300.45|300.4|299.25|323
1584090600000|2020-03-13 09:10:00|301.6|300.3|301.8|300.4|301.9|300.7|301.5|300.3|130
1584090900000|2020-03-13 09:15:00|301.85|300.7|300.9|299.65|301.9|300.7|300.9|299.65|281
1584091200000|2020-03-13 09:20:00|301.3|299.6|302.2|300.6|302.6|301|301|299.4|0
1584091500000|2020-03-13 09:25:00|302.3|300.7|302.1|300.5|302.3|300.7|301.8|300.2|24
1584091800000|2020-03-13 09:30:00|302.2|300.6|302|300.4|302.3|300.7|301.8|300.2|0
1584092100000|2020-03-13 09:35:00|301.9|300.3|302.3|300.7|302.5|300.9|301.9|300.3|0
1584092400000|2020-03-13 09:40:00|302.4|300.8|302.7|301.1|302.7|301.1|302.3|300.7|0
1584092700000|2020-03-13 09:45:00|302.6|301|303.1|301.5|303.1|301.5|302.6|301|0
1584093000000|2020-03-13 09:50:00|302.85|301.4|303.3|302.05|303.4|302.05|302.7|301.4|90
1584093300000|2020-03-13 09:55:00|303.4|302.1|303.9|302.6|304|302.7|303.4|302.1|62
1584093600000|2020-03-13 10:00:00|303.95|302.65|303.95|302.7|304|302.75|303.55|302.3|37
1584093900000|2020-03-13 10:05:00|303.9|302.65|303.4|302.2|303.9|302.65|303|301.8|105
1584094200000|2020-03-13 10:10:00|303.35|302.25|303.8|302.5|303.9|302.6|303.3|302.05|121
1584094500000|2020-03-13 10:15:00|303.85|302.55|304.2|302.95|304.2|303|303.85|302.55|37
1584094800000|2020-03-13 10:20:00|304.25|303|304|302.75|304.45|303.15|303.7|302.4|27
1584095100000|2020-03-13 10:25:00|303.95|302.7|304.2|302.8|304.25|302.9|303.7|302.45|42
1584095400000|2020-03-13 10:30:00|304.25|303.1|303.95|302.65|304.65|303.35|303.95|302.65|44
1584095700000|2020-03-13 10:35:00|303.9|302.6|303.95|302.65|304.3|302.95|303.7|302.4|6
1584096000000|2020-03-13 10:40:00|304|302.7|304.35|303.1|304.45|303.2|304|302.7|36
1584096300000|2020-03-13 10:45:00|304.3|303.05|304.4|303.1|304.45|303.2|304.2|302.95|34
1584096600000|2020-03-13 10:50:00|304.45|303.15|304.9|303.6|304.9|303.65|304.2|302.95|9
1584096900000|2020-03-13 10:55:00|304.85|303.55|304.85|303.6|305|303.8|304.65|303.4|25
1584097200000|2020-03-13 11:00:00|304.9|303.65|305.2|304|305.25|304|304.85|303.6|24
1584097500000|2020-03-13 11:05:00|305.25|304.05|305.9|304.7|306.1|304.85|305.25|304.05|54
1584097800000|2020-03-13 11:10:00|306.05|304.75|305.95|304.7|306.15|304.9|305.8|304.5|44
1584098100000|2020-03-13 11:15:00|306|304.75|306|304.7|306.35|305.1|305.85|304.65|59
1584098400000|2020-03-13 11:20:00|306.05|304.75|306|304.7|306.1|304.8|305.75|304.55|30
1584098700000|2020-03-13 11:25:00|305.95|304.6|306.1|304.8|306.1|304.8|305.65|304.4|24
1584099000000|2020-03-13 11:30:00|306.15|304.85|306.5|305.35|306.5|305.35|306.05|304.8|45
1584099300000|2020-03-13 11:35:00|306.45|305.25|306.35|305.15|306.45|305.25|306.2|304.95|15
1584099600000|2020-03-13 11:40:00|306.4|305.2|306.9|305.6|306.95|305.75|306.4|305.2|66
1584099900000|2020-03-13 11:45:00|306.85|305.65|306.65|305.35|306.85|305.75|306.45|305.2|25
1584100200000|2020-03-13 11:50:00|306.7|305.4|306.9|305.65|306.9|305.7|306.6|305.4|18
1584100500000|2020-03-13 11:55:00|306.95|305.7|307.7|306.45|307.7|306.45|306.9|305.7|34
1584100800000|2020-03-13 12:00:00|307.75|306.5|308.25|306.95|308.25|306.95|307.6|306.35|14
1584101100000|2020-03-13 12:05:00|308.3|307|308.5|307.3|309.1|307.8|308.3|307|79
1584101400000|2020-03-13 12:10:00|308.55|307.35|309.2|308|309.2|308|308.55|307.35|29
1584101700000|2020-03-13 12:15:00|309.25|308.05|309.6|308.4|309.65|308.5|309.25|308.05|73
1584102000000|2020-03-13 12:20:00|309.55|308.35|308.55|307.3|309.55|308.35|308.55|307|109
1584102300000|2020-03-13 12:25:00|308.6|307.35|309.35|308.05|309.35|308.05|308.6|307.3|52
1584102600000|2020-03-13 12:30:00|309.3|308.1|310.35|309.15|310.35|309.15|309.25|308.1|44
1584102900000|2020-03-13 12:35:00|310.3|309.2|309.6|308.4|310.35|309.2|309.35|308|67
1584103200000|2020-03-13 12:40:00|309.5|308.35|309.5|308.2|309.5|308.35|309.05|307.85|160
1584103500000|2020-03-13 12:45:00|309.45|308.15|309.2|307.95|309.5|308.2|309.2|307.95|13
1584103800000|2020-03-13 12:50:00|309.15|307.9|308|306.65|309.15|307.9|307.35|305.95|45
1584104100000|2020-03-13 12:55:00|308.05|306.85|308.25|306.95|308.25|306.95|308.05|306.65|17
1584104400000|2020-03-13 13:00:00|308.2|307|307.5|306.25|308.25|307|307.5|306.25|64
1584104700000|2020-03-13 13:05:00|307.45|306.2|306.95|305.65|307.45|306.2|306.45|305.2|45
1584105000000|2020-03-13 13:10:00|307|305.7|308.85|307.5|309.2|307.85|307|305.7|67
1584105300000|2020-03-13 13:15:00|308.9|307.6|308.85|307.55|309.3|308|308.75|307.5|31
1584105600000|2020-03-13 13:20:00|308.9|307.6|309.3|308.1|309.4|308.15|308.9|307.6|11
1584105900000|2020-03-13 13:25:00|309.25|308.15|309.85|308.55|309.85|308.55|309.25|308.15|50
1584106200000|2020-03-13 13:30:00|309.9|308.6|307.95|306.6|309.9|308.65|307.9|306.55|119
1584106500000|2020-03-13 13:35:00|307.9|306.65|305.45|304.2|307.9|306.65|305.35|304.15|179
1584106800000|2020-03-13 13:40:00|305.3|304.1|304.6|303.35|305.35|304.1|303.9|302.5|189
1584107100000|2020-03-13 13:45:00|304.75|303.45|305.65|304.25|305.9|304.7|304.35|303.1|178
1584107400000|2020-03-13 13:50:00|305.6|304.3|304.05|302.75|305.65|304.35|303.8|302.6|143
1584107700000|2020-03-13 13:55:00|304.1|302.85|304.4|303.1|304.85|303.45|303.7|302.5|127
1584108000000|2020-03-13 14:00:00|304.3|303.15|305.45|304.15|305.85|304.6|303.9|302.6|232
1584108300000|2020-03-13 14:05:00|305.4|304.1|305.15|303.85|305.6|304.3|305.05|303.75|57
1584108600000|2020-03-13 14:10:00|305.1|303.8|304.35|303|305.55|304.3|304.3|303|73
1584108900000|2020-03-13 14:15:00|304.4|302.95|305.45|304.2|305.85|304.65|304.15|302.8|195
1584109200000|2020-03-13 14:20:00|305.55|304.25|306.35|305|306.45|305.15|305.3|304.05|154
1584109500000|2020-03-13 14:25:00|306.3|304.95|305.1|303.8|306.45|305.1|304.9|303.65|75
1584109800000|2020-03-13 14:30:00|305.15|303.85|305.2|303.9|305.6|304.25|304.4|303|81
1584110100000|2020-03-13 14:35:00|305.15|303.85|304.6|303.3|305.15|303.85|304.25|303.05|76
1584110400000|2020-03-13 14:40:00|304.55|303.25|304.5|303.3|304.9|303.55|303.65|302.35|88
1584110700000|2020-03-13 14:45:00|304.45|303.05|303.75|302.5|304.5|303.2|303.65|302.4|115
1584111000000|2020-03-13 14:50:00|303.8|302.55|303.05|301.8|303.95|302.75|303.05|301.8|128
1584111300000|2020-03-13 14:55:00|303|301.75|301.7|300.4|303|301.75|301.45|300.15|116
1584111600000|2020-03-13 15:00:00|301.6|300.45|302.6|301.25|302.95|301.65|301.45|300.3|118
1584111900000|2020-03-13 15:05:00|302.5|301.15|302.35|301|302.7|301.35|301.9|300.65|82
1584112200000|2020-03-13 15:10:00|302.3|301.05|302.45|301.15|302.45|301.3|301.5|300.3|76
1584112500000|2020-03-13 15:15:00|302.3|301.05|301.9|300.55|302.45|301.15|301.2|300.05|128
1584112800000|2020-03-13 15:20:00|301.95|300.6|301.25|300.05|302.2|300.95|301.25|300.05|86
1584113100000|2020-03-13 15:25:00|301.2|299.95|300|298.75|301.5|300.2|300|298.75|36
1584113400000|2020-03-13 15:30:00|300.05|298.85|299.15|297.8|300.65|299.3|298.8|297.5|101
1584113700000|2020-03-13 15:35:00|299.1|297.9|299.3|298|300.5|299.15|299|297.75|43
1584114000000|2020-03-13 15:40:00|299.25|297.95|297.85|296.5|299.25|297.95|297.85|296.5|53
1584114300000|2020-03-13 15:45:00|298.15|296.55|296.9|295.5|298.35|296.95|296.85|295.5|25
1584114600000|2020-03-13 15:50:00|296.75|295.4|298.3|297|298.3|297|296.75|295.4|25
1584114900000|2020-03-13 15:55:00|298.15|296.95|299.6|298.15|300.45|299.25|298.15|296.95|66
1584115200000|2020-03-13 16:00:00|299.65|298.2|298.4|297.1|299.7|298.5|297.85|296.6|40
1584115500000|2020-03-13 16:05:00|298.5|297.15|299.35|297.9|299.5|298.15|297.95|296.6|28
1584115800000|2020-03-13 16:10:00|299.3|297.7|299.35|298|299.6|298.3|298.45|297.2|37
1584116100000|2020-03-13 16:15:00|299.3|297.95|298.95|297.65|299.45|298.3|298.7|297.35|113
1584116400000|2020-03-13 16:20:00|299.1|297.7|298.6|297.25|299.25|297.9|298.5|297.25|23
1584116700000|2020-03-13 16:25:00|298.55|297.15|298.6|297.3|299.05|297.7|298.2|297|19
1584117000000|2020-03-13 16:30:00|298.55|297.2|300.75|299.35|301|299.8|298.55|297.2|213
1584117300000|2020-03-13 16:35:00|300.6|299.3|300.55|299.25|300.8|299.65|299.95|298.7|99
1584117600000|2020-03-13 16:40:00|300.6|299.3|301.5|300.35|301.7|300.4|300.6|299.3|153
1584117900000|2020-03-13 16:45:00|301.4|300.3|301.3|300|301.65|300.45|300.85|299.55|105
1584118200000|2020-03-13 16:50:00|301.35|300.05|301.8|300.5|301.95|300.8|301.35|300.05|57
1584118500000|2020-03-13 16:55:00|301.75|300.4|300.5|299.15|301.8|300.5|300.15|298.85|112
1584118800000|2020-03-13 17:00:00|300.55|299.2|300.1|298.75|301.3|299.9|299.95|298.7|19
1584119100000|2020-03-13 17:05:00|300.05|298.7|300|298.7|300.25|299|299.65|298.25|47
1584119400000|2020-03-13 17:10:00|300.05|298.65|300.85|299.5|301.15|299.8|299.6|298.35|35
1584119700000|2020-03-13 17:15:00|301.05|299.75|301.15|299.75|301.25|299.9|300.5|299.25|27
1584120000000|2020-03-13 17:20:00|301.2|299.8|302.4|301.1|302.4|301.1|301|299.65|39
1584120300000|2020-03-13 17:25:00|302.2|301.05|302.15|300.8|302.4|301.25|301.9|300.65|43
1584120600000|2020-03-13 17:30:00|302.2|300.85|301.35|300|302.4|301.1|301.35|300|37
1584120900000|2020-03-13 17:35:00|301.3|299.95|301.1|299.9|301.3|300|300.55|299.2|13
1584121200000|2020-03-13 17:40:00|301.2|299.95|302.05|300.75|302.2|300.85|301.2|299.95|28
1584121500000|2020-03-13 17:45:00|302.1|300.8|302.25|301|302.35|301|301.7|300.45|48
1584121800000|2020-03-13 17:50:00|302.35|301.05|302.1|300.9|302.5|301.25|302|300.75|85
1584122100000|2020-03-13 17:55:00|302.05|300.85|302.15|300.85|302.35|301.1|301.85|300.5|53
1584122400000|2020-03-13 18:00:00|302.2|300.9|301.5|300.15|302.2|300.9|301.1|299.8|32
1584122700000|2020-03-13 18:05:00|301.45|300.1|300.85|299.45|301.7|300.45|299.95|298.65|11
1584123000000|2020-03-13 18:10:00|300.8|299.4|301|299.65|301.25|299.95|300.75|299.35|15
1584123300000|2020-03-13 18:15:00|300.95|299.7|301.05|299.7|301.75|300.45|300.95|299.6|25
1584123600000|2020-03-13 18:20:00|301.1|299.75|300.85|299.65|301.45|300.1|300.5|299.15|14
1584123900000|2020-03-13 18:25:00|301|299.6|300.25|298.9|301|299.6|300.2|298.9|10
1584124200000|2020-03-13 18:30:00|300.2|298.95|300.3|299|300.35|299.05|299.7|298.35|16
1584124500000|2020-03-13 18:35:00|300.35|299.05|299.1|297.85|300.6|299.3|299.1|297.85|16
1584124800000|2020-03-13 18:40:00|299.05|297.8|301.4|300|301.45|300.05|298.95|297.75|32
1584125100000|2020-03-13 18:45:00|301.45|300.05|301.05|299.8|301.7|300.4|300.9|299.6|45
1584125400000|2020-03-13 18:50:00|301|299.75|301.4|300.1|301.75|300.5|300.9|299.6|43
1584125700000|2020-03-13 18:55:00|301.35|300.05|302.1|300.75|302.1|300.8|301.25|300.05|11
1584126000000|2020-03-13 19:00:00|302.05|300.7|302.65|301.3|302.95|301.8|301.85|300.65|51
1584126300000|2020-03-13 19:05:00|302.7|301.35|302.8|301.5|303.2|301.9|302.7|301.35|18
1584126600000|2020-03-13 19:10:00|302.75|301.55|303.1|301.45|303.1|301.7|301.55|299.35|38
1584126900000|2020-03-13 19:15:00|303.05|301.4|302.75|301.4|303.4|301.95|302.5|301.1|21
1584127200000|2020-03-13 19:20:00|302.7|301.45|303.4|302|303.95|302.6|302.35|301.05|22
1584127500000|2020-03-13 19:25:00|303.35|301.95|303.5|302.25|303.95|302.65|302.95|301.7|41
1584127800000|2020-03-13 19:30:00|303.75|302.35|301.4|299.8|304.15|302.75|299.8|298.35|54
1584128100000|2020-03-13 19:35:00|301.5|299.85|303.3|301.75|304.15|302.15|300.65|298.6|64
1584128400000|2020-03-13 19:40:00|303.2|301.7|304.45|303|304.9|303.7|302.6|301.1|102
1584128700000|2020-03-13 19:45:00|304.5|303.05|305.25|304|305.45|304.25|304.45|303.05|115
1584129000000|2020-03-13 19:50:00|305.45|303.95|305.95|304.3|306.25|304.9|305.3|303.7|113
1584129300000|2020-03-13 19:55:00|306|304.25|307.1|303.85|307.1|305.45|305.35|303.85|80
1584129600000|2020-03-13 20:00:00|307.05|304.9|306.4|304.45|307.05|304.9|306|303.25|6
1584129900000|2020-03-13 20:05:00|306.45|304.55|306.55|304.7|306.55|305.1|306.05|304.35|4
1584130200000|2020-03-13 20:10:00|306.85|304.75|307|305.2|307|305.55|306.85|304.7|1
1584130500000|2020-03-13 20:15:00|307.1|305.15|305.85|304.65|307.1|305.15|305.85|304.65|30
1584130800000|2020-03-13 20:20:00|305.9|304.8|306.05|304.75|306.25|304.95|305.85|304.55|0
1584131100000|2020-03-13 20:25:00|306|304.7|305.95|304.75|306.05|304.75|305.95|304.65|5
1584131400000|2020-03-13 20:30:00|305.9|304.7|305.3|304|305.9|304.7|304.2|302.9|49
1584131700000|2020-03-13 20:35:00|305.35|304.05|305.45|304.25|305.7|304.45|305.35|304.05|6
1584132000000|2020-03-13 20:40:00|305.4|304.2|305.25|303.8|305.6|304.25|305.25|303.65|6
1584132300000|2020-03-13 20:45:00|305.3|303.75|304.65|303.35|305.3|303.8|304.65|303.35|7
1584132600000|2020-03-13 20:50:00|304.6|303.4|304.6|303.4|304.6|303.4|304.55|303.35|1
1584132900000|2020-03-13 20:55:00|304.9|303.5|306.25|303.25|306.25|304.05|304.45|302.6|15
1584309600000|2020-03-15 22:00:00|303.8|302.2|298.6|297|303.8|302.2|296.3|294.7|0
1584309900000|2020-03-15 22:05:00|299|297.4|296.9|295.3|300|298.4|296.3|294.7|0
1584310200000|2020-03-15 22:10:00|297|295.4|295.3|293.7|297.2|295.6|295.1|293.5|0
1584310500000|2020-03-15 22:15:00|295.4|293.8|295.1|293.5|295.5|293.9|294.8|293.2|0
1584310800000|2020-03-15 22:20:00|295.2|293.6|294.9|293.3|295.2|293.6|294.8|293.2|0
1584318600000|2020-03-16 00:30:00|301.15|299.9|300|298.75|301.3|300.1|299.75|298.6|125
1584318900000|2020-03-16 00:35:00|299.95|298.65|300.25|299|300.65|299.45|299.8|298.65|210
1584319200000|2020-03-16 00:40:00|300.3|298.95|297.5|296.3|300.3|299.05|297.5|296.3|320
1584319500000|2020-03-16 00:45:00|297.45|296.25|298.9|297.7|299.7|298.45|297.45|296.25|408
1584319800000|2020-03-16 00:50:00|298.95|297.75|296.5|295.3|299.35|298.1|296.4|295.15|256
1584320100000|2020-03-16 00:55:00|296.6|295.35|292|290.35|296.7|295.5|291.05|289.8|781
1584320400000|2020-03-16 01:00:00|291.9|290.4|291.8|290.65|292.5|291|290.1|288.8|1401
1584320700000|2020-03-16 01:05:00|291.95|290.6|294.05|292.85|294.65|293.5|291.95|290.6|1204
1584321000000|2020-03-16 01:10:00|294.1|292.9|295.3|294.05|295.55|294.3|293.8|292.6|1037
1584321300000|2020-03-16 01:15:00|295.25|294.15|296.15|294.95|296.2|295|295|293.8|892
1584321600000|2020-03-16 01:20:00|296.1|294.9|295.12|293.92|296.72|295.52|295.07|293.92|595
1584321900000|2020-03-16 01:25:00|295.07|293.97|293.57|292.37|295.17|293.97|293.32|292.17|757
1584322200000|2020-03-16 01:30:00|293.52|292.42|292.77|291.57|294.37|293.22|292.62|291.42|537
1584322500000|2020-03-16 01:35:00|292.72|291.47|291.67|290.52|292.97|291.82|291.42|290.22|569
1584322800000|2020-03-16 01:40:00|291.72|290.57|291.32|290.12|292.52|291.27|291.07|289.92|787
1584323100000|2020-03-16 01:45:00|291.27|290.17|292.82|291.62|292.92|291.77|291.17|290.02|582
1584323400000|2020-03-16 01:50:00|292.77|291.67|293.12|291.92|293.72|292.57|292.77|291.57|445
1584323700000|2020-03-16 01:55:00|293.17|291.97|293.52|292.27|293.67|292.52|292.87|291.67|495
1584324000000|2020-03-16 02:00:00|293.42|292.22|293.02|291.87|293.52|292.27|292.92|291.72|714
1584324300000|2020-03-16 02:05:00|293.07|291.92|293.17|292.02|293.92|292.77|293.07|291.92|446
1584324600000|2020-03-16 02:10:00|293.12|291.97|293.22|292.02|293.32|292.12|292.37|291.22|440
1584324900000|2020-03-16 02:15:00|293.27|292.07|293.57|292.37|293.92|292.77|293.12|291.92|280
1584325200000|2020-03-16 02:20:00|293.47|292.42|292.22|291.07|293.57|292.42|291.97|290.82|478
1584325500000|2020-03-16 02:25:00|292.12|291.02|292.22|291.07|292.57|291.42|292.02|290.87|663
1584325800000|2020-03-16 02:30:00|292.27|291.12|292.82|291.62|292.92|291.77|292.17|290.97|241
1584326100000|2020-03-16 02:35:00|292.77|291.57|293.42|292.22|293.52|292.37|292.77|291.57|267
1584326400000|2020-03-16 02:40:00|293.47|292.27|293.52|292.32|293.57|292.42|293.22|292.02|193
1584326700000|2020-03-16 02:45:00|293.47|292.22|293.67|292.52|293.82|292.67|293.32|292.17|245
1584327000000|2020-03-16 02:50:00|293.62|292.47|293.42|292.22|293.72|292.57|293.27|292.12|203
1584327300000|2020-03-16 02:55:00|293.47|292.27|293.97|292.77|294.17|293.02|293.47|292.22|253
1584327600000|2020-03-16 03:00:00|294.02|292.82|293.37|292.17|294.07|292.92|293.17|291.97|282
1584327900000|2020-03-16 03:05:00|293.42|292.22|293.37|292.17|293.47|292.27|293.17|292.02|209
1584328200000|2020-03-16 03:10:00|293.32|292.22|293.37|292.12|293.62|292.47|293.07|291.92|267
1584328500000|2020-03-16 03:15:00|293.42|292.17|292.37|291.22|293.52|292.37|292.37|291.22|254
1584328800000|2020-03-16 03:20:00|292.42|291.27|292.57|291.42|292.67|291.52|292.27|291.07|264
1584329100000|2020-03-16 03:25:00|292.52|291.37|292.47|291.27|292.62|291.47|292.17|291.02|295
1584329400000|2020-03-16 03:30:00|292.42|291.22|292.17|290.97|292.42|291.27|292.02|290.87|252
1584329700000|2020-03-16 03:35:00|292.22|291.02|292.22|291.02|292.32|291.17|292.02|290.87|250
1584330000000|2020-03-16 03:40:00|292.27|291.07|291.77|290.57|292.27|291.12|291.67|290.52|267
1584330300000|2020-03-16 03:45:00|291.72|290.62|292.02|290.82|292.22|291.07|291.62|290.47|275
1584330600000|2020-03-16 03:50:00|292.07|290.87|291.82|290.62|292.12|290.97|291.67|290.47|188
1584330900000|2020-03-16 03:55:00|291.77|290.67|291.52|290.37|291.87|290.72|291.52|290.32|258
1584331200000|2020-03-16 04:00:00|291.42|290.32|291.37|290.17|291.42|290.32|290.97|289.77|291
1584331500000|2020-03-16 04:05:00|291.42|290.22|291.72|290.52|292.02|290.82|291.37|290.22|177
1584331800000|2020-03-16 04:10:00|291.77|290.57|291.42|290.27|291.77|290.57|291.42|290.22|124
1584332100000|2020-03-16 04:15:00|291.47|290.32|290.82|289.67|291.52|290.32|290.77|289.57|199
1584332400000|2020-03-16 04:20:00|290.87|289.72|291.27|290.12|291.67|290.47|290.82|289.72|336
1584332700000|2020-03-16 04:25:00|291.32|290.17|291.37|290.22|291.57|290.42|291.12|289.92|137
1584333000000|2020-03-16 04:30:00|291.42|290.27|291.22|290.07|291.42|290.27|291.12|289.97|87
1584333300000|2020-03-16 04:35:00|291.27|290.12|291.37|290.22|291.42|290.27|291.17|289.97|107
1584333600000|2020-03-16 04:40:00|291.42|290.27|291.42|290.22|291.57|290.42|291.12|289.97|113
1584333900000|2020-03-16 04:45:00|291.27|290.27|291.22|290.02|291.42|290.27|291.12|289.97|115
1584334200000|2020-03-16 04:50:00|291.32|290.07|291.17|289.97|291.32|290.17|291.07|289.92|121
1584334500000|2020-03-16 04:55:00|291.22|290.02|291.27|290.02|291.42|290.27|291.02|289.87|179
1584334800000|2020-03-16 05:00:00|291.22|290.07|290.27|289.07|291.22|290.07|290.12|288.97|554
1584335100000|2020-03-16 05:05:00|290.32|289.12|290.62|289.42|290.67|289.47|289.67|288.47|414
1584335400000|2020-03-16 05:10:00|290.67|289.47|290.92|289.72|291.17|290.02|290.67|289.47|419
1584335700000|2020-03-16 05:15:00|290.97|289.77|291.02|289.82|291.17|289.97|290.77|289.62|256
1584336000000|2020-03-16 05:20:00|291.07|289.87|290.52|289.32|291.12|289.97|290.37|289.22|272
1584336300000|2020-03-16 05:25:00|290.57|289.37|290.42|289.22|290.57|289.42|290.17|288.97|167
1584336600000|2020-03-16 05:30:00|290.37|289.27|290.02|288.87|290.37|289.27|289.97|288.82|323
1584336900000|2020-03-16 05:35:00|289.97|288.82|290.47|289.27|290.47|289.32|289.92|288.77|451
1584337200000|2020-03-16 05:40:00|290.42|289.22|289.82|288.62|290.42|289.22|289.82|288.62|166
1584337500000|2020-03-16 05:45:00|289.87|288.67|290.12|288.97|290.37|289.22|289.87|288.67|149
1584337800000|2020-03-16 05:50:00|290.17|289.02|289.97|288.77|290.32|289.12|289.82|288.67|140
1584338100000|2020-03-16 05:55:00|289.92|288.82|289.92|288.77|290.07|288.92|289.82|288.67|167
1584338400000|2020-03-16 06:00:00|289.87|288.67|290.02|288.82|290.02|288.87|289.62|288.42|171
1584338700000|2020-03-16 06:05:00|289.97|288.77|289.72|288.57|289.97|288.77|289.67|288.47|114
1584339000000|2020-03-16 06:10:00|289.67|288.52|289.92|288.77|290.12|288.97|289.67|288.47|164
1584339300000|2020-03-16 06:15:00|289.97|288.82|289.87|288.67|289.97|288.82|289.82|288.62|147
1584339600000|2020-03-16 06:20:00|289.92|288.72|289.82|288.62|289.97|288.77|289.72|288.57|251
1584339900000|2020-03-16 06:25:00|289.77|288.67|289.67|288.52|289.97|288.77|289.67|288.52|192
1584340200000|2020-03-16 06:30:00|289.72|288.57|288.82|287.62|289.87|288.67|288.72|287.57|433
1584340500000|2020-03-16 06:35:00|288.87|287.67|289.32|288.12|289.37|288.22|288.87|287.67|208
1584340800000|2020-03-16 06:40:00|289.27|288.17|289.32|288.12|289.52|288.37|289.27|288.07|119
1584341100000|2020-03-16 06:45:00|289.37|288.17|289.62|288.47|289.87|288.72|289.32|288.17|133
1584341400000|2020-03-16 06:50:00|289.67|288.52|289.37|288.22|289.82|288.67|289.32|288.17|140
1584341700000|2020-03-16 06:55:00|289.32|288.17|289.52|288.32|289.82|288.62|289.02|287.87|470
1584342000000|2020-03-16 07:00:00|289.57|288.37|288.82|287.62|289.57|288.42|288.72|287.57|232
1584342300000|2020-03-16 07:05:00|288.77|287.57|288.57|287.42|288.92|287.72|288.57|287.42|244
1584342600000|2020-03-16 07:10:00|288.52|287.32|287.32|286.17|288.52|287.32|287.32|286.17|432
1584342900000|2020-03-16 07:15:00|287.37|286.12|287.62|286.42|287.72|286.57|287.12|285.97|416
1584343200000|2020-03-16 07:20:00|287.57|286.47|287.52|286.37|287.92|286.72|287.42|286.27|197
1584343500000|2020-03-16 07:25:00|287.57|286.42|287.87|286.67|287.92|286.77|287.22|286.02|293
1584343800000|2020-03-16 07:30:00|287.92|286.72|288.07|286.87|288.12|286.97|287.77|286.57|230
1584344100000|2020-03-16 07:35:00|288.12|286.92|287.87|286.67|288.22|287.02|287.87|286.67|159
1584344400000|2020-03-16 07:40:00|287.92|286.72|287.87|286.67|288.12|286.97|287.72|286.52|202
1584344700000|2020-03-16 07:45:00|287.82|286.72|287.92|286.72|288.07|286.92|287.57|286.42|181
1584345000000|2020-03-16 07:50:00|287.87|286.77|287.37|286.22|287.97|286.82|287.37|286.17|252
1584345300000|2020-03-16 07:55:00|287.42|286.27|287.67|286.47|287.87|286.72|287.27|286.12|302
1584345600000|2020-03-16 08:00:00|287.72|286.52|287.92|286.77|288.02|286.87|287.52|286.37|236
1584345900000|2020-03-16 08:05:00|287.97|286.82|288.22|287.07|288.37|287.22|287.92|286.77|449
1584346200000|2020-03-16 08:10:00|288.17|287.02|288.07|286.87|288.32|287.17|287.87|286.67|598
1584346500000|2020-03-16 08:15:00|288.12|286.92|287.87|286.67|288.17|287.02|287.77|286.62|188
1584346800000|2020-03-16 08:20:00|287.92|286.72|287.67|286.47|287.92|286.77|287.52|286.32|246
1584347100000|2020-03-16 08:25:00|287.62|286.52|287.02|285.82|287.72|286.57|286.92|285.77|255
1584347400000|2020-03-16 08:30:00|287.12|285.87|286.52|285.37|287.17|286.02|286.52|285.37|505
1584347700000|2020-03-16 08:35:00|286.57|285.42|285.87|284.67|286.57|285.42|285.67|284.47|449
1584348000000|2020-03-16 08:40:00|285.82|284.62|285.92|284.72|286.07|284.87|285.77|284.62|249
1584348300000|2020-03-16 08:45:00|285.97|284.77|285.67|284.47|286.27|285.07|285.67|284.47|246
1584348600000|2020-03-16 08:50:00|285.62|284.42|285.52|284.32|285.87|284.72|285.47|284.27|348
1584348900000|2020-03-16 08:55:00|285.47|284.37|285.87|284.67|285.97|284.77|285.22|284.07|609
1584349200000|2020-03-16 09:00:00|285.82|284.62|285.97|284.72|286.22|285.07|285.42|284.27|1042
1584349500000|2020-03-16 09:05:00|286.17|284.92|285.87|284.67|286.17|284.97|285.52|284.32|434
1584349800000|2020-03-16 09:10:00|285.77|284.62|286.12|284.72|286.12|284.92|285.72|284.42|113
1584350100000|2020-03-16 09:15:00|286.07|284.67|284.77|283.42|286.12|284.77|284.77|283.42|319
1584350400000|2020-03-16 09:20:00|285.47|283.87|286.27|284.67|286.27|284.67|285.37|283.77|0
1584350700000|2020-03-16 09:25:00|286.37|284.77|287.27|285.67|287.47|285.87|286.07|284.47|5
1584351000000|2020-03-16 09:30:00|287.37|285.77|286.37|284.77|287.37|285.77|286.07|284.47|0
1584351300000|2020-03-16 09:35:00|286.57|284.97|285.47|283.87|286.87|285.27|285.47|283.87|0
1584351600000|2020-03-16 09:40:00|285.57|283.97|285.47|283.87|285.97|284.37|285.37|283.77|0
1584351900000|2020-03-16 09:45:00|285.67|284.07|286.17|284.57|286.67|285.07|285.67|284.07|0
1584352200000|2020-03-16 09:50:00|285.02|283.52|283.97|282.72|285.47|283.97|283.77|281.72|181
1584352500000|2020-03-16 09:55:00|284.02|282.67|284.17|282.77|284.32|283.07|283.77|282.57|67
1584352800000|2020-03-16 10:00:00|284.22|282.82|284.12|282.87|284.37|283.17|284.12|282.82|83
1584353100000|2020-03-16 10:05:00|284.17|282.92|284.37|283.17|284.37|283.17|283.57|282.27|117
1584353400000|2020-03-16 10:10:00|284.47|283.12|284.27|283.02|284.47|283.27|284.27|282.97|191
1584353700000|2020-03-16 10:15:00|284.22|282.97|283.52|282.27|284.22|282.97|283.52|282.22|36
1584354000000|2020-03-16 10:20:00|283.57|282.32|283.57|282.32|283.62|282.32|283.42|282.12|27
1584354300000|2020-03-16 10:25:00|283.52|282.27|283.42|282.17|283.62|282.42|283.27|282.02|74
1584354600000|2020-03-16 10:30:00|283.47|282.22|283.67|282.42|283.77|282.52|283.42|282.22|42
1584354900000|2020-03-16 10:35:00|283.62|282.27|283.32|282.07|283.62|282.27|283.17|281.92|29
1584355200000|2020-03-16 10:40:00|283.27|282.02|283.17|281.92|283.27|282.02|283.12|281.87|17
1584355500000|2020-03-16 10:45:00|283.22|281.97|283.07|281.82|283.32|282.02|283.07|281.82|10
1584355800000|2020-03-16 10:50:00|283.17|281.92|283.02|281.77|283.17|281.92|283.02|281.77|12
1584356100000|2020-03-16 10:55:00|282.97|281.72|282.82|281.62|283.07|281.82|282.72|281.52|75
1584356400000|2020-03-16 11:00:00|282.87|281.67|283.02|281.77|283.37|282.22|282.87|281.67|44
1584356700000|2020-03-16 11:05:00|282.97|281.82|283.37|282.12|283.37|282.12|282.87|281.67|132
1584357000000|2020-03-16 11:10:00|283.32|282.07|283.02|281.82|283.32|282.12|283.02|281.77|27
1584357300000|2020-03-16 11:15:00|282.97|281.72|282.57|281.27|282.97|281.77|282.42|281.27|43
1584357600000|2020-03-16 11:20:00|282.52|281.32|282.32|281.07|282.72|281.47|282.27|281.07|68
1584357900000|2020-03-16 11:25:00|282.27|281.02|282.12|280.87|282.37|281.17|281.97|280.82|66
1584358200000|2020-03-16 11:30:00|282.07|280.82|282.17|280.92|282.32|281.02|281.87|280.67|57
1584358500000|2020-03-16 11:35:00|282.12|280.82|281.87|280.57|282.17|280.97|281.77|280.52|64
1584358800000|2020-03-16 11:40:00|281.82|280.52|280.97|279.72|281.92|280.62|280.77|279.52|47
1584359100000|2020-03-16 11:45:00|280.92|279.67|281.02|279.72|281.37|280.12|280.92|279.62|65
1584359400000|2020-03-16 11:50:00|280.97|279.92|281.12|279.87|281.17|279.97|280.82|279.67|79
1584359700000|2020-03-16 11:55:00|281.17|279.92|281.32|280.07|281.37|280.12|281.17|279.92|10
1584360000000|2020-03-16 12:00:00|281.27|280.12|283.07|281.72|283.62|282.22|281.27|280.12|96
1584360300000|2020-03-16 12:05:00|283.02|281.82|282.37|280.97|283.17|281.82|281.72|280.37|30
1584360600000|2020-03-16 12:10:00|282.32|280.92|281.82|280.47|282.32|280.92|281.37|280.12|69
1584360900000|2020-03-16 12:15:00|281.77|280.42|281.57|280.27|281.82|280.52|281.57|280.27|4
1584361200000|2020-03-16 12:20:00|281.52|280.22|280.97|279.72|281.52|280.22|280.77|279.52|29
1584361500000|2020-03-16 12:25:00|280.92|279.77|281.12|279.82|281.47|280.12|280.57|279.37|94
1584361800000|2020-03-16 12:30:00|281.17|279.87|280.87|279.57|281.17|279.87|280.67|279.42|48
1584362100000|2020-03-16 12:35:00|280.82|279.52|279.97|278.67|280.82|279.52|279.52|278.32|47
1584362400000|2020-03-16 12:40:00|280.02|278.92|279.62|278.32|280.17|278.92|279.52|278.22|65
1584362700000|2020-03-16 12:45:00|279.57|278.27|278.27|276.97|279.57|278.27|278.27|276.92|58
1584363000000|2020-03-16 12:50:00|278.22|276.92|277.77|276.47|278.52|277.22|277.72|276.47|47
1584363300000|2020-03-16 12:55:00|277.82|276.52|278.72|277.37|278.87|277.62|277.72|276.52|66
1584363600000|2020-03-16 13:00:00|278.67|277.32|278.82|277.47|279.02|277.72|278.52|277.32|36
1584363900000|2020-03-16 13:05:00|278.77|277.52|279.37|278.12|279.52|278.22|278.77|277.52|90
1584364200000|2020-03-16 13:10:00|279.42|278.27|279.77|278.57|279.77|278.57|279.32|278.02|114
1584364500000|2020-03-16 13:15:00|279.72|278.62|279.27|277.97|279.72|278.62|279.07|277.77|18
1584364800000|2020-03-16 13:20:00|279.32|278.02|278.77|277.47|279.87|278.72|278.72|276.92|67
1584365100000|2020-03-16 13:25:00|278.72|277.52|279.17|277.82|279.47|278.27|278.37|276.97|36
1584365400000|2020-03-16 13:30:00|279.02|277.77|277.77|276.47|279.02|277.77|277.77|276.47|89
1584365700000|2020-03-16 13:35:00|277.72|276.42|276.67|275.32|277.72|276.42|276.57|275.27|64
1584366000000|2020-03-16 13:40:00|276.62|275.37|276.12|274.77|277.22|276.02|276.12|274.77|46
1584366300000|2020-03-16 13:45:00|276.07|274.72|279.97|278.02|279.97|278.02|275.92|274.72|80
1584366600000|2020-03-16 13:50:00|279.22|278.12|281.47|279.92|281.52|280.07|278.97|277.62|146
1584366900000|2020-03-16 13:55:00|281.42|279.97|282.22|280.77|283.47|282.22|280.97|279.72|317
1584367200000|2020-03-16 14:00:00|281.97|280.52|279.47|278.02|282.32|280.52|279.47|277.42|55
1584367500000|2020-03-16 14:05:00|279.92|277.72|281.67|280.27|281.67|280.47|279.47|277.72|63
1584367800000|2020-03-16 14:10:00|281.72|280.32|281.22|279.82|282.27|280.87|280.57|279.37|69
1584368100000|2020-03-16 14:15:00|281.17|279.62|280.02|278.72|281.27|279.87|280.02|278.62|32
1584368400000|2020-03-16 14:20:00|280.12|278.87|280.82|279.42|281.37|279.97|280.12|278.72|38
1584368700000|2020-03-16 14:25:00|280.77|279.47|281.07|279.82|282.02|280.67|280.77|279.37|44
1584369000000|2020-03-16 14:30:00|281.12|279.97|283.77|282.42|283.77|282.52|281.12|279.97|67
1584369300000|2020-03-16 14:35:00|283.82|282.47|284.47|283.22|284.67|283.32|283.02|281.67|102
1584369600000|2020-03-16 14:40:00|284.37|283.27|284.27|282.97|284.47|283.27|283.82|282.57|79
1584369900000|2020-03-16 14:45:00|284.12|282.92|285.02|283.62|286.22|284.32|284.12|282.87|179
1584370200000|2020-03-16 14:50:00|285.07|283.67|284.92|282.92|285.07|283.77|283.52|282.17|41
1584370500000|2020-03-16 14:55:00|284.62|282.97|283.67|282.27|284.92|283.32|283.32|282.02|46
1584370800000|2020-03-16 15:00:00|283.62|282.32|284.27|282.92|284.67|283.42|282.92|281.72|187
1584371100000|2020-03-16 15:05:00|284.07|282.97|285.57|284.32|285.67|284.37|283.87|282.57|347
1584371400000|2020-03-16 15:10:00|285.72|284.37|285.97|284.57|286.67|285.32|285.72|284.32|156
1584371700000|2020-03-16 15:15:00|285.92|284.62|286.62|285.32|286.92|285.57|285.92|284.62|112
1584372000000|2020-03-16 15:20:00|286.57|285.22|287.17|285.82|287.17|285.82|285.97|284.67|164
1584372300000|2020-03-16 15:25:00|286.97|285.67|286.57|285.27|287.17|285.77|286.07|284.72|145
1584372600000|2020-03-16 15:30:00|286.77|285.37|284.82|283.47|286.92|285.72|284.82|283.47|268
1584372900000|2020-03-16 15:35:00|284.87|283.52|285.92|284.57|286.12|284.82|284.82|283.47|188
1584373200000|2020-03-16 15:40:00|285.97|284.62|284.72|283.42|285.97|284.72|284.47|283.17|111
1584373500000|2020-03-16 15:45:00|284.57|283.37|284.72|283.42|284.72|283.42|283.87|282.57|127
1584373800000|2020-03-16 15:50:00|284.87|283.47|284.72|283.37|285.02|283.77|284.32|283.02|86
1584374100000|2020-03-16 15:55:00|284.77|283.42|286.32|284.97|286.32|284.97|284.77|283.42|229
1584374400000|2020-03-16 16:00:00|286.47|285.12|286.97|285.62|286.97|285.67|285.72|284.32|64
1584374700000|2020-03-16 16:05:00|286.92|285.37|286.22|284.87|286.92|285.57|286.02|284.72|48
1584375000000|2020-03-16 16:10:00|286.17|284.82|285.22|283.92|286.42|285.07|285.22|283.92|45
1584375300000|2020-03-16 16:15:00|285.17|283.82|284.27|282.97|285.52|284.17|284.17|282.87|93
1584375600000|2020-03-16 16:20:00|284.22|282.92|283.52|282.27|284.27|282.92|283.32|282.02|57
1584375900000|2020-03-16 16:25:00|283.47|282.22|283.97|282.62|284.77|283.52|283.37|282.07|92
1584376200000|2020-03-16 16:30:00|284.02|282.67|283.82|282.52|284.42|283.07|283.62|282.27|47
1584376500000|2020-03-16 16:35:00|283.92|282.47|283.47|282.02|285.02|283.67|283.27|281.92|49
1584376800000|2020-03-16 16:40:00|283.52|282.07|283.67|282.32|284.07|282.67|283.47|282.07|27
1584377100000|2020-03-16 16:45:00|283.57|282.27|282.57|281.22|283.77|282.42|282.47|281.17|27
1584377400000|2020-03-16 16:50:00|282.52|281.17|281.52|280.22|282.52|281.17|281.32|280.07|34
1584377700000|2020-03-16 16:55:00|281.47|280.17|282.07|280.62|282.37|280.97|281.37|279.97|16
1584378000000|2020-03-16 17:00:00|282.02|280.57|282.52|281.17|282.72|281.37|281.97|280.52|16
1584378300000|2020-03-16 17:05:00|282.47|281.12|281.72|280.27|282.47|281.12|281.42|280.02|11
1584378600000|2020-03-16 17:10:00|281.67|280.32|282.87|281.47|283.37|281.97|281.62|280.22|28
1584378900000|2020-03-16 17:15:00|282.82|281.42|281.52|280.07|282.82|281.42|281.42|280.02|17
1584379200000|2020-03-16 17:20:00|281.47|280.02|282.32|280.92|282.32|280.97|280.97|279.62|20
1584379500000|2020-03-16 17:25:00|282.27|280.87|281.42|280.12|282.27|280.87|281.37|280.02|16
1584379800000|2020-03-16 17:30:00|281.37|280.02|280.47|279.12|281.37|280.02|280.12|278.77|32
1584380100000|2020-03-16 17:35:00|280.42|279.07|280.47|279.07|281.12|279.77|279.82|278.42|14
1584380400000|2020-03-16 17:40:00|280.42|279.02|280.02|278.72|280.42|279.07|280.02|278.62|5
1584380700000|2020-03-16 17:45:00|280.17|278.77|280.52|279.02|280.77|279.47|280.17|278.77|4
1584381000000|2020-03-16 17:50:00|280.57|279.07|280.02|278.77|280.62|279.32|279.72|278.47|48
1584381300000|2020-03-16 17:55:00|280.07|278.87|280.27|278.92|281.12|279.77|280.07|278.87|49
1584381600000|2020-03-16 18:00:00|280.17|278.82|279.57|278.22|280.27|278.92|279.22|277.92|39
1584381900000|2020-03-16 18:05:00|279.52|278.17|279.12|277.77|280.42|279.02|279.07|277.72|13
1584382200000|2020-03-16 18:10:00|279.17|277.87|279.72|278.42|279.72|278.42|279.12|277.77|2
1584382500000|2020-03-16 18:15:00|279.77|278.37|278.87|277.57|279.97|278.67|278.87|277.57|29
1584382800000|2020-03-16 18:20:00|278.92|277.62|278.72|277.42|279.47|278.12|278.72|277.42|12
1584383100000|2020-03-16 18:25:00|278.62|277.37|279.77|278.37|279.77|278.52|278.57|277.22|26
1584383400000|2020-03-16 18:30:00|279.72|278.27|281.97|280.52|282.12|280.62|279.57|278.17|26
1584383700000|2020-03-16 18:35:00|282.02|280.57|280.97|279.17|282.42|281.07|280.32|278.07|23
1584384000000|2020-03-16 18:40:00|280.92|279.07|279.82|278.37|280.92|279.07|279.57|278.17|15
1584384300000|2020-03-16 18:45:00|279.87|278.42|280.02|278.62|280.32|279.07|279.72|278.27|4
1584384600000|2020-03-16 18:50:00|280.07|278.67|280.72|279.32|282.07|279.87|279.82|278.47|34
1584384900000|2020-03-16 18:55:00|280.67|279.07|280.82|279.42|281.52|280.17|280.32|278.92|11
1584385200000|2020-03-16 19:00:00|280.87|279.47|280.72|279.32|282.02|280.62|280.62|279.22|21
1584385500000|2020-03-16 19:05:00|280.67|279.22|280.77|279.37|281.37|279.97|280.57|279.22|13
1584385800000|2020-03-16 19:10:00|280.72|279.32|279.32|277.92|281.07|279.67|279.32|277.92|45
1584386100000|2020-03-16 19:15:00|279.27|277.87|280.22|278.67|280.57|279.17|279.27|277.87|14
1584386400000|2020-03-16 19:20:00|280.17|278.62|279.82|277.77|280.32|278.62|279.57|277.77|3
1584386700000|2020-03-16 19:25:00|279.77|277.82|279.27|277.87|279.82|278.42|279.12|277.77|24
1584387000000|2020-03-16 19:30:00|279.22|277.97|278.42|276.92|279.27|277.97|277.57|276.17|56
1584387300000|2020-03-16 19:35:00|278.37|276.87|278.27|276.87|278.37|276.97|277.37|276.02|10
1584387600000|2020-03-16 19:40:00|278.32|276.92|280.47|277.12|280.47|277.77|277.82|276.42|8
1584387900000|2020-03-16 19:45:00|280.82|277.42|279.37|277.37|281.52|278.17|278.82|277.27|20
1584388200000|2020-03-16 19:50:00|279.32|277.32|278.67|277.07|279.52|277.32|278.12|276.57|8
1584388500000|2020-03-16 19:55:00|278.82|277.12|277.57|275.62|279.12|277.52|277.02|275.62|31
1584388800000|2020-03-16 20:00:00|277.47|275.67|280.57|278.37|281.67|280.07|276.67|275.52|166
1584389100000|2020-03-16 20:05:00|280.52|278.42|278.72|277.02|280.52|279.32|278.47|276.92|20
1584389400000|2020-03-16 20:10:00|278.67|277.07|279.27|277.42|279.37|277.97|278.57|277.07|6
1584389700000|2020-03-16 20:15:00|279.22|277.47|278.57|277.07|279.22|277.67|278.57|277.07|0
1584390000000|2020-03-16 20:20:00|278.52|277.02|278.67|277.02|278.72|277.47|278.52|277.02|4
1584390300000|2020-03-16 20:25:00|278.62|277.52|278.87|277.32|278.92|277.62|278.62|277.22|4
1584390600000|2020-03-16 20:30:00|278.92|277.02|278.72|277.27|279.72|278.37|278.72|276.87|12
1584390900000|2020-03-16 20:35:00|278.52|276.22|278.62|277.12|278.62|277.12|278.37|276.22|2
1584391200000|2020-03-16 20:40:00|278.57|277.07|279.17|277.37|279.27|277.72|278.52|276.97|16
1584391500000|2020-03-16 20:45:00|279.32|277.72|279.47|277.97|279.52|278.32|279.32|277.72|13
1584391800000|2020-03-16 20:50:00|279.52|278.22|280.42|279.12|280.42|279.12|279.52|277.97|21
1584392100000|2020-03-16 20:55:00|280.57|279.27|281.12|277.22|281.12|279.37|279.27|277.22|24
1584392700000|2020-03-16 21:05:00|281.17|277.32|281.17|277.57|281.17|277.57|281.17|277.32|0
1584393000000|2020-03-16 21:10:00|279.47|277.62|279.47|277.87|279.47|277.87|279.47|277.62|0
1584393300000|2020-03-16 21:15:00|279.37|277.77|278.67|277.07|279.47|277.87|278.67|277.07|0
1584393600000|2020-03-16 21:20:00|278.97|277.37|278.47|276.87|279.37|277.77|278.47|276.87|0
1584393900000|2020-03-16 21:25:00|278.37|276.77|278.87|277.27|278.87|277.27|278.27|276.67|0
1584394200000|2020-03-16 21:30:00|279.07|277.47|279.17|277.57|279.27|277.67|278.97|277.37|0
1584394500000|2020-03-16 21:35:00|279.27|277.67|278.97|277.37|279.57|277.97|278.97|277.37|0
1584394800000|2020-03-16 21:40:00|278.87|277.27|278.57|276.97|278.97|277.37|278.57|276.97|0
1584395100000|2020-03-16 21:45:00|278.67|277.07|278.57|276.97|278.87|277.27|278.57|276.97|0
1584395400000|2020-03-16 21:50:00|278.67|277.07|278.67|277.07|278.97|277.37|278.57|276.97|0
1584395700000|2020-03-16 21:55:00|278.77|277.17|279.37|277.77|279.37|277.77|278.67|277.07|0
1584396000000|2020-03-16 22:00:00|279.97|278.37|280.87|279.27|283.37|281.77|278.87|277.27|0
1584396300000|2020-03-16 22:05:00|280.77|279.17|279.77|278.17|281.37|279.77|279.67|278.07|0
1584396600000|2020-03-16 22:10:00|279.87|278.27|278.97|277.37|280.47|278.87|278.37|276.77|0
1584396900000|2020-03-16 22:15:00|278.87|277.27|280.57|278.97|281.27|279.67|278.77|277.17|0
1584397200000|2020-03-16 22:20:00|280.47|278.87|279.87|278.27|280.47|278.87|279.37|277.77|0
1584397500000|2020-03-16 22:25:00|279.77|278.17|280.57|278.97|280.67|279.07|279.37|277.77|0
1584397800000|2020-03-16 22:30:00|280.47|278.87|281.37|279.77|281.77|280.17|280.17|278.57|0
1584398100000|2020-03-16 22:35:00|281.47|279.87|280.17|278.57|281.87|280.27|280.17|278.57|0
1584398400000|2020-03-16 22:40:00|280.27|278.67|281.17|279.57|281.57|279.97|279.97|278.37|0
1584398700000|2020-03-16 22:45:00|281.07|279.47|281.87|280.27|281.97|280.37|280.87|279.27|0
1584399000000|2020-03-16 22:50:00|281.97|280.37|280.87|279.27|282.67|281.07|280.27|278.67|0
1584399300000|2020-03-16 22:55:00|280.97|279.37|280.97|279.37|281.27|279.67|280.27|278.67|0
1584399600000|2020-03-16 23:00:00|280.87|279.27|281.07|279.47|281.77|280.17|280.87|279.27|0
1584399900000|2020-03-16 23:05:00|281.17|279.57|282.07|280.47|282.37|280.77|280.97|279.37|0
1584400200000|2020-03-16 23:10:00|281.97|280.37|282.17|280.57|282.27|280.67|280.67|279.07|0
1584400500000|2020-03-16 23:15:00|282.07|280.47|282.27|280.67|282.37|280.77|281.67|280.07|0
1584400800000|2020-03-16 23:20:00|282.37|280.77|282.37|280.77|282.67|281.07|281.67|280.07|0
1584401100000|2020-03-16 23:25:00|282.27|280.67|282.27|280.67|282.67|281.07|282.07|280.47|0
1584401400000|2020-03-16 23:30:00|282.07|280.47|281.57|279.97|282.37|280.77|281.57|279.97|0
1584401700000|2020-03-16 23:35:00|281.67|280.07|281.57|279.97|281.67|280.07|281.07|279.47|0
1584402000000|2020-03-16 23:40:00|281.67|280.07|283.17|281.57|283.27|281.67|281.57|279.97|0
1584402300000|2020-03-16 23:45:00|283.07|281.47|282.07|280.47|283.17|281.57|282.07|280.47|0
1584402600000|2020-03-16 23:50:00|282.17|280.57|281.97|280.37|282.67|281.07|281.77|280.17|0
1584402900000|2020-03-16 23:55:00|282.07|280.47|281.97|280.37|282.27|280.67|281.97|280.37|0
1584403200000|2020-03-17 00:00:00|282.17|280.57|281.87|280.27|282.47|280.87|281.77|280.17|0
1584403500000|2020-03-17 00:05:00|281.77|280.17|280.17|278.57|281.77|280.17|278.67|277.07|0
1584403800000|2020-03-17 00:10:00|280.27|278.67|281.47|279.87|281.77|280.17|280.27|278.67|0
1584404100000|2020-03-17 00:15:00|281.57|279.97|281.97|280.37|282.27|280.67|281.17|279.57|0
1584404400000|2020-03-17 00:20:00|282.07|280.47|282.67|281.07|283.17|281.57|281.97|280.37|0
1584404700000|2020-03-17 00:25:00|282.57|280.97|282.27|280.67|282.57|280.97|281.67|280.07|0
1584405000000|2020-03-17 00:30:00|280.52|278.97|283.42|282.12|283.42|282.12|280.32|278.92|398
1584405300000|2020-03-17 00:35:00|283.32|282.17|283.32|282.07|284.02|282.72|282.67|281.42|188
1584405600000|2020-03-17 00:40:00|283.27|282.17|284.62|283.37|284.72|283.42|283.17|281.97|188
1584405900000|2020-03-17 00:45:00|284.67|283.42|283.82|282.47|285.97|284.82|282.52|281.27|466
1584406200000|2020-03-17 00:50:00|283.97|282.57|283.82|282.52|285.92|284.67|283.57|282.27|326
1584406500000|2020-03-17 00:55:00|284.02|282.57|282.27|280.82|284.47|283.27|281.97|280.42|316
1584406800000|2020-03-17 01:00:00|282.17|280.92|285.12|283.62|285.37|284.12|281.57|280.27|1106
1584407100000|2020-03-17 01:05:00|284.92|283.67|284.62|283.42|285.62|284.42|284.27|282.97|838
1584407400000|2020-03-17 01:10:00|284.57|283.37|283.72|282.57|284.62|283.42|283.47|282.27|619
1584407700000|2020-03-17 01:15:00|283.77|282.52|284.12|282.92|284.37|283.17|283.57|282.37|928
1584408000000|2020-03-17 01:20:00|284.17|282.97|283.92|282.72|284.22|283.07|283.62|282.42|472
1584408300000|2020-03-17 01:25:00|283.87|282.77|284.77|283.57|284.77|283.62|283.82|282.62|462
1584408600000|2020-03-17 01:30:00|284.72|283.52|287.02|285.82|287.12|285.97|284.72|283.52|1110
1584408900000|2020-03-17 01:35:00|287.07|285.87|286.47|285.32|287.07|285.92|285.97|284.77|995
1584409200000|2020-03-17 01:40:00|286.52|285.27|285.82|284.62|286.72|285.57|285.57|284.42|665
1584409500000|2020-03-17 01:45:00|285.77|284.57|284.47|283.32|285.77|284.62|284.07|282.92|997
1584409800000|2020-03-17 01:50:00|284.42|283.27|284.27|283.07|284.57|283.37|282.97|281.77|1185
1584410100000|2020-03-17 01:55:00|284.22|283.12|283.27|282.07|284.87|283.67|283.22|282.07|930
1584410400000|2020-03-17 02:00:00|283.22|282.12|283.42|282.22|284.12|282.92|282.82|281.62|762
1584410700000|2020-03-17 02:05:00|283.37|282.12|283.07|281.87|283.37|282.12|282.67|281.52|574
1584411000000|2020-03-17 02:10:00|283.02|281.92|281.62|280.47|283.12|281.97|281.62|280.42|898
1584411300000|2020-03-17 02:15:00|281.57|280.42|280.22|279.02|281.87|280.72|280.07|278.87|627
1584411600000|2020-03-17 02:20:00|280.17|278.97|281.22|280.02|281.62|280.47|280.12|278.92|758
1584411900000|2020-03-17 02:25:00|281.27|280.12|281.12|279.92|281.32|280.12|280.07|278.92|529
1584412200000|2020-03-17 02:30:00|281.17|279.97|281.67|280.47|282.12|280.92|280.97|279.77|712
1584412500000|2020-03-17 02:35:00|281.72|280.52|283.12|281.92|283.27|282.07|281.17|280.02|822
1584412800000|2020-03-17 02:40:00|283.17|281.97|283.02|281.82|283.77|282.57|282.92|281.72|572
1584413100000|2020-03-17 02:45:00|283.07|281.87|283.32|282.12|283.47|282.32|282.67|281.52|351
1584413400000|2020-03-17 02:50:00|283.37|282.17|282.42|281.17|283.42|282.22|282.22|281.07|448
1584413700000|2020-03-17 02:55:00|282.47|281.22|281.62|280.42|282.72|281.52|281.57|280.42|423
1584414000000|2020-03-17 03:00:00|281.57|280.37|282.17|281.02|282.17|281.02|281.57|280.37|303
1584414300000|2020-03-17 03:05:00|282.22|281.07|282.32|281.12|282.67|281.47|282.17|281.02|338
1584414600000|2020-03-17 03:10:00|282.27|281.07|281.42|280.27|282.37|281.22|281.32|280.17|351
1584414900000|2020-03-17 03:15:00|281.47|280.22|281.87|280.67|281.87|280.67|281.12|279.97|406
1584415200000|2020-03-17 03:20:00|281.92|280.72|282.82|281.62|283.02|281.82|281.87|280.72|422
1584415500000|2020-03-17 03:25:00|282.87|281.72|283.47|282.27|283.62|282.42|282.52|281.32|436
1584415800000|2020-03-17 03:30:00|283.42|282.22|283.32|282.12|283.72|282.52|283.17|281.97|311
1584416100000|2020-03-17 03:35:00|283.37|282.17|282.22|281.07|283.42|282.22|282.12|280.92|278
1584416400000|2020-03-17 03:40:00|282.17|281.02|282.57|281.37|282.62|281.47|282.17|280.97|273
1584416700000|2020-03-17 03:45:00|282.62|281.42|283.27|282.07|283.27|282.12|282.37|281.17|341
1584417000000|2020-03-17 03:50:00|283.22|282.02|283.37|282.17|283.37|282.22|282.92|281.77|373
1584417300000|2020-03-17 03:55:00|283.32|282.12|283.67|282.52|283.82|282.67|283.17|282.02|380
1584417600000|2020-03-17 04:00:00|283.72|282.57|284.52|283.37|285.17|284.02|283.52|282.32|346
1584417900000|2020-03-17 04:05:00|284.57|283.32|285.07|283.92|285.12|283.97|284.57|283.32|201
1584418200000|2020-03-17 04:10:00|285.12|283.97|285.02|283.82|285.12|283.97|284.17|283.02|201
1584418500000|2020-03-17 04:15:00|284.97|283.87|284.42|283.27|285.02|283.87|283.92|282.72|245
1584418800000|2020-03-17 04:20:00|284.47|283.37|284.37|283.22|285.07|283.92|284.12|282.92|237
1584419100000|2020-03-17 04:25:00|284.42|283.27|284.02|282.82|284.42|283.27|283.52|282.37|246
1584419400000|2020-03-17 04:30:00|284.07|282.92|284.52|283.32|285.07|283.92|284.07|282.92|170
1584419700000|2020-03-17 04:35:00|284.47|283.27|285.32|284.12|285.42|284.27|284.47|283.27|169
1584420000000|2020-03-17 04:40:00|285.37|284.17|285.22|283.97|285.87|284.72|284.92|283.72|271
1584420300000|2020-03-17 04:45:00|285.27|284.02|284.97|283.82|285.42|284.27|284.72|283.57|116
1584420600000|2020-03-17 04:50:00|284.92|283.77|285.62|284.37|285.92|284.67|284.57|283.37|230
1584420900000|2020-03-17 04:55:00|285.57|284.32|284.52|283.32|285.57|284.37|284.27|283.07|398
1584421200000|2020-03-17 05:00:00|284.57|283.37|283.27|282.12|284.57|283.37|283.12|281.97|405
1584421500000|2020-03-17 05:05:00|283.37|282.17|283.17|281.97|283.62|282.47|282.87|281.72|407
1584421800000|2020-03-17 05:10:00|283.12|282.02|282.52|281.37|283.12|282.02|282.32|281.17|409
1584422100000|2020-03-17 05:15:00|282.62|281.32|283.07|281.87|283.17|281.97|282.52|281.32|332
1584422400000|2020-03-17 05:20:00|283.02|281.82|282.72|281.52|283.12|281.97|282.67|281.52|245
1584422700000|2020-03-17 05:25:00|282.67|281.42|282.17|280.97|282.72|281.52|281.72|280.57|441
1584423000000|2020-03-17 05:30:00|282.12|280.92|282.12|280.97|282.22|281.07|281.77|280.57|285
1584423300000|2020-03-17 05:35:00|282.07|280.92|281.87|280.62|282.12|280.92|281.52|280.37|286
1584423600000|2020-03-17 05:40:00|281.82|280.67|282.62|281.42|282.82|281.62|281.77|280.62|191
1584423900000|2020-03-17 05:45:00|282.67|281.47|282.42|281.22|282.67|281.47|282.02|280.82|203
1584424200000|2020-03-17 05:50:00|282.37|281.17|282.47|281.27|282.72|281.52|282.07|280.87|177
1584424500000|2020-03-17 05:55:00|282.42|281.32|282.12|280.97|282.52|281.32|282.12|280.97|216
1584424800000|2020-03-17 06:00:00|282.07|280.92|281.92|280.72|282.12|280.92|281.67|280.52|258
1584425100000|2020-03-17 06:05:00|281.97|280.77|282.42|281.22|282.42|281.22|281.67|280.52|179
1584425400000|2020-03-17 06:10:00|282.52|281.27|282.92|281.72|282.92|281.77|282.52|281.22|201
1584425700000|2020-03-17 06:15:00|282.87|281.77|283.62|282.47|283.62|282.47|282.72|281.57|174
1584426000000|2020-03-17 06:20:00|283.67|282.52|283.62|282.47|283.92|282.77|283.57|282.42|201
1584426300000|2020-03-17 06:25:00|283.67|282.42|283.32|282.12|283.72|282.42|283.07|281.92|219
1584426600000|2020-03-17 06:30:00|283.27|282.17|282.92|281.72|283.47|282.27|282.87|281.72|190
1584426900000|2020-03-17 06:35:00|282.97|281.77|283.07|281.87|283.07|281.92|282.77|281.62|126
1584427200000|2020-03-17 06:40:00|283.02|281.82|283.52|282.37|283.62|282.47|283.02|281.82|167
1584427500000|2020-03-17 06:45:00|283.57|282.42|284.22|283.07|284.22|283.07|283.42|282.22|199
1584427800000|2020-03-17 06:50:00|284.32|283.17|283.52|282.32|284.32|283.17|283.47|282.27|218
1584428100000|2020-03-17 06:55:00|283.57|282.37|283.87|282.67|283.92|282.72|283.42|282.27|135
1584428400000|2020-03-17 07:00:00|283.82|282.72|284.82|283.62|284.92|283.77|283.82|282.72|355
1584428700000|2020-03-17 07:05:00|284.77|283.57|285.57|284.42|285.77|284.62|284.67|283.47|817
1584429000000|2020-03-17 07:10:00|285.62|284.37|284.87|283.67|285.67|284.52|284.82|283.67|408
1584429300000|2020-03-17 07:15:00|284.82|283.62|284.17|282.97|284.82|283.67|284.12|282.97|324
1584429600000|2020-03-17 07:20:00|284.22|283.02|284.02|282.87|284.42|283.27|284.02|282.87|243
1584429900000|2020-03-17 07:25:00|284.07|282.92|284.42|283.22|284.47|283.32|284.02|282.87|197
1584430200000|2020-03-17 07:30:00|284.37|283.17|284.47|283.32|284.52|283.37|284.22|283.07|288
1584430500000|2020-03-17 07:35:00|284.42|283.27|284.92|283.72|284.92|283.77|284.42|283.27|342
1584430800000|2020-03-17 07:40:00|284.97|283.77|285.27|284.12|285.37|284.22|284.82|283.67|534
1584431100000|2020-03-17 07:45:00|285.22|284.07|285.12|283.97|285.22|284.07|284.82|283.67|481
1584431400000|2020-03-17 07:50:00|285.07|283.92|285.42|284.27|285.42|284.27|284.72|283.57|494
1584431700000|2020-03-17 07:55:00|285.37|284.22|285.22|284.02|285.57|284.42|285.02|283.87|363
1584432000000|2020-03-17 08:00:00|285.12|283.97|284.32|283.17|285.12|283.97|284.17|283.02|644
1584432300000|2020-03-17 08:05:00|284.37|283.22|284.07|282.92|284.42|283.22|283.97|282.82|451
1584432600000|2020-03-17 08:10:00|284.12|282.97|284.17|283.02|284.47|283.27|283.97|282.82|199
1584432900000|2020-03-17 08:15:00|284.12|282.97|283.77|282.57|284.17|283.02|283.62|282.47|210
1584433200000|2020-03-17 08:20:00|283.72|282.62|282.67|281.52|283.72|282.62|282.57|281.42|670
1584433500000|2020-03-17 08:25:00|282.72|281.57|282.52|281.27|282.92|281.72|282.07|280.92|634
1584433800000|2020-03-17 08:30:00|282.57|281.32|282.22|280.97|282.62|281.42|281.87|280.67|407
1584434100000|2020-03-17 08:35:00|282.27|281.02|281.52|280.32|282.27|281.07|281.52|280.27|377
1584434400000|2020-03-17 08:40:00|281.47|280.27|281.22|280.02|281.62|280.47|281.17|280.02|402
1584434700000|2020-03-17 08:45:00|281.27|280.07|281.02|279.82|281.42|280.22|280.92|279.72|336
1584435000000|2020-03-17 08:50:00|281.07|279.87|280.67|279.47|281.22|280.02|280.47|279.32|634
1584435300000|2020-03-17 08:55:00|280.62|279.42|280.62|279.42|280.82|279.62|280.47|279.27|574
1584435600000|2020-03-17 09:00:00|280.67|279.47|280.37|279.12|280.72|279.52|279.82|278.67|981
1584435900000|2020-03-17 09:05:00|280.42|279.17|279.27|277.97|280.82|279.57|279.02|277.77|502
1584436200000|2020-03-17 09:10:00|279.17|278.02|279.52|278.12|280.17|278.37|279.02|277.87|205
1584436500000|2020-03-17 09:15:00|279.67|278.17|279.37|277.87|279.67|278.27|279.07|277.87|236
1584436800000|2020-03-17 09:20:00|278.47|276.87|278.57|276.97|278.57|276.97|277.77|276.17|0
1584437100000|2020-03-17 09:25:00|278.27|276.67|278.07|276.47|278.47|276.87|277.57|275.97|8
1584437400000|2020-03-17 09:30:00|277.97|276.37|275.97|274.37|277.97|276.37|275.77|274.17|0
1584437700000|2020-03-17 09:35:00|275.87|274.27|276.87|275.27|276.97|275.37|275.67|274.07|0
1584438000000|2020-03-17 09:40:00|276.97|275.37|277.07|275.47|277.67|276.07|276.47|274.87|0
1584438300000|2020-03-17 09:45:00|276.97|275.37|278.37|276.77|278.57|276.97|276.67|275.07|0
1584438600000|2020-03-17 09:50:00|277.92|276.67|276.87|275.42|278.02|276.77|276.32|275.02|123
1584438900000|2020-03-17 09:55:00|276.77|275.37|277.12|275.67|277.52|276.32|276.52|275.27|62
1584439200000|2020-03-17 10:00:00|277.07|275.62|278.22|276.92|278.37|277.07|276.72|275.47|45
1584439500000|2020-03-17 10:05:00|278.17|276.87|277.32|276.12|278.17|276.87|277.27|276.07|47
1584439800000|2020-03-17 10:10:00|277.27|276.17|277.82|276.57|278.02|276.67|277.27|276.17|277
1584440100000|2020-03-17 10:15:00|277.92|276.62|278.32|276.97|278.32|276.97|277.52|276.17|47
1584440400000|2020-03-17 10:20:00|278.37|277.02|279.07|277.67|279.52|278.17|277.97|276.67|27
1584440700000|2020-03-17 10:25:00|279.02|277.62|278.92|277.57|279.22|277.92|278.72|277.42|3
1584441000000|2020-03-17 10:30:00|278.87|277.52|278.12|276.77|278.87|277.52|277.77|276.42|34
1584441300000|2020-03-17 10:35:00|278.02|276.82|278.47|276.97|278.97|277.57|277.67|276.42|18
1584441600000|2020-03-17 10:40:00|278.42|276.92|277.42|276.07|278.42|276.92|277.27|276.02|25
1584441900000|2020-03-17 10:45:00|277.47|276.02|278.17|276.82|278.42|277.07|277.47|276.02|25
1584442200000|2020-03-17 10:50:00|278.07|276.72|278.97|277.62|279.02|277.72|277.87|276.52|18
1584442500000|2020-03-17 10:55:00|279.02|277.67|280.42|279.12|280.42|279.22|279.02|277.67|116
1584442800000|2020-03-17 11:00:00|280.37|279.07|279.47|278.12|280.37|279.07|278.97|277.82|91
1584443100000|2020-03-17 11:05:00|279.42|278.07|279.52|278.22|279.87|278.52|279.22|278.02|19
1584443400000|2020-03-17 11:10:00|279.57|278.27|279.52|278.17|279.67|278.32|278.37|277.02|29
1584443700000|2020-03-17 11:15:00|279.42|278.22|279.27|277.77|279.52|278.22|278.87|277.47|8
1584444000000|2020-03-17 11:20:00|279.22|277.82|278.52|277.17|279.22|277.92|277.72|276.42|25
1584444300000|2020-03-17 11:25:00|278.57|277.22|277.57|276.22|278.62|277.27|277.57|276.22|105
1584444600000|2020-03-17 11:30:00|277.52|276.27|276.72|275.47|277.57|276.37|276.72|275.47|45
1584444900000|2020-03-17 11:35:00|276.77|275.57|277.72|276.37|277.92|276.62|276.77|275.57|39
1584445200000|2020-03-17 11:40:00|277.77|276.42|277.67|276.32|278.17|276.87|277.42|276.07|28
1584445500000|2020-03-17 11:45:00|277.62|276.27|278.92|277.72|279.12|277.87|277.57|276.22|145
1584445800000|2020-03-17 11:50:00|278.87|277.57|278.77|277.47|279.17|277.82|278.77|277.47|219
1584446100000|2020-03-17 11:55:00|278.67|277.42|277.72|276.32|278.72|277.47|277.62|276.27|15
1584446400000|2020-03-17 12:00:00|277.67|276.37|277.32|275.97|278.17|276.72|277.32|275.87|48
1584446700000|2020-03-17 12:05:00|277.27|275.92|277.27|275.82|277.82|276.52|276.82|275.52|48
1584447000000|2020-03-17 12:10:00|277.52|275.87|278.07|276.77|278.37|277.07|277.47|275.82|42
1584447300000|2020-03-17 12:15:00|278.12|276.82|278.37|277.07|278.42|277.22|277.82|276.47|90
1584447600000|2020-03-17 12:20:00|278.42|277.12|278.52|277.27|278.57|277.27|278.02|276.67|77
1584447900000|2020-03-17 12:25:00|278.47|277.17|278.32|276.97|278.47|277.17|278.12|276.87|29
1584448200000|2020-03-17 12:30:00|278.27|276.92|278.27|276.92|278.47|277.12|277.32|275.82|43
1584448500000|2020-03-17 12:35:00|278.17|276.97|277.82|276.47|278.22|276.97|277.57|276.22|2
1584448800000|2020-03-17 12:40:00|277.87|276.52|277.67|276.32|278.02|276.67|277.42|276.12|0
1584449100000|2020-03-17 12:45:00|277.62|276.22|277.67|276.32|277.82|276.47|277.32|275.97|3
1584449400000|2020-03-17 12:50:00|277.62|276.27|277.52|276.22|277.72|276.37|277.12|275.77|8
1584449700000|2020-03-17 12:55:00|277.62|276.27|277.87|276.57|278.02|276.87|277.62|276.27|87
1584450000000|2020-03-17 13:00:00|277.92|276.47|277.52|276.32|278.02|276.77|277.27|275.97|83
1584450300000|2020-03-17 13:05:00|277.62|276.47|276.57|275.27|277.62|276.47|276.52|275.17|87
1584450600000|2020-03-17 13:10:00|276.67|275.32|276.62|275.27|276.77|275.47|276.47|275.17|74
1584450900000|2020-03-17 13:15:00|276.67|275.32|275.97|274.72|276.67|275.52|275.97|274.72|149
1584451200000|2020-03-17 13:20:00|276.02|274.77|277.27|276.02|277.27|276.02|276.02|274.77|58
1584451500000|2020-03-17 13:25:00|277.12|275.97|277.97|276.72|278.12|276.92|276.97|275.72|145
1584451800000|2020-03-17 13:30:00|278.02|276.52|277.17|275.82|278.77|277.17|276.97|275.67|464
1584452100000|2020-03-17 13:35:00|277.12|275.87|276.37|274.92|277.32|275.87|275.87|274.52|114
1584452400000|2020-03-17 13:40:00|276.32|274.87|276.12|274.72|276.67|275.42|275.92|274.57|186
1584452700000|2020-03-17 13:45:00|276.17|274.77|277.17|275.77|278.42|277.02|276.17|274.77|66
1584453000000|2020-03-17 13:50:00|277.12|275.72|275.72|274.42|277.17|275.82|275.72|274.42|47
1584453300000|2020-03-17 13:55:00|275.62|274.27|275.92|274.57|276.57|275.22|275.27|273.92|42
1584453600000|2020-03-17 14:00:00|275.87|274.62|277.02|275.67|277.17|275.92|275.22|273.92|52
1584453900000|2020-03-17 14:05:00|277.07|275.77|277.67|276.32|278.17|276.92|277.07|275.77|61
1584454200000|2020-03-17 14:10:00|277.72|276.37|278.02|276.67|278.52|277.27|277.67|276.32|30
1584454500000|2020-03-17 14:15:00|277.87|276.72|278.87|277.52|279.02|277.72|277.57|276.22|49
1584454800000|2020-03-17 14:20:00|278.92|277.57|278.62|277.32|279.52|278.32|278.62|277.27|31
1584455100000|2020-03-17 14:25:00|278.67|277.37|280.72|279.37|280.92|279.62|278.67|277.37|59
1584455400000|2020-03-17 14:30:00|280.67|279.32|280.12|278.82|281.22|279.92|279.92|278.52|41
1584455700000|2020-03-17 14:35:00|279.87|278.77|279.87|278.52|280.87|279.52|279.57|278.22|57
1584456000000|2020-03-17 14:40:00|279.92|278.47|280.52|279.17|280.72|279.37|279.67|278.27|56
1584456300000|2020-03-17 14:45:00|280.57|279.22|280.92|279.57|281.17|279.82|280.32|278.97|49
1584456600000|2020-03-17 14:50:00|280.97|279.62|280.42|279.07|280.97|279.62|279.82|278.47|70
1584456900000|2020-03-17 14:55:00|280.32|279.02|280.82|279.47|280.87|279.72|279.97|278.62|55
1584457200000|2020-03-17 15:00:00|280.62|279.52|280.82|279.47|280.97|279.77|280.37|279.02|105
1584457500000|2020-03-17 15:05:00|280.87|279.52|282.42|281.17|282.47|281.17|280.62|279.42|177
1584457800000|2020-03-17 15:10:00|282.32|281.32|284.02|282.72|284.02|282.72|282.32|281.27|237
1584458100000|2020-03-17 15:15:00|283.87|282.82|284.17|282.92|284.17|282.92|282.97|281.67|73
1584458400000|2020-03-17 15:20:00|284.07|282.87|283.42|282.07|284.47|283.27|283.27|281.92|100
1584458700000|2020-03-17 15:25:00|283.37|282.02|283.37|282.02|284.22|282.87|283.37|282.02|28
1584459000000|2020-03-17 15:30:00|283.32|281.92|284.42|283.12|284.67|283.32|283.27|281.92|77
1584459300000|2020-03-17 15:35:00|284.22|283.07|282.87|281.52|284.27|283.07|282.52|281.12|100
1584459600000|2020-03-17 15:40:00|282.82|281.47|284.02|282.82|284.02|282.82|282.72|281.47|53
1584459900000|2020-03-17 15:45:00|284.07|282.77|284.42|283.07|284.72|283.42|283.77|282.42|52
1584460200000|2020-03-17 15:50:00|284.37|283.02|284.52|283.07|284.87|283.57|284.07|282.72|101
1584460500000|2020-03-17 15:55:00|284.57|283.12|284.82|283.52|284.92|283.62|284.27|282.97|33
1584460800000|2020-03-17 16:00:00|284.87|283.62|285.52|284.22|285.57|284.27|284.67|283.32|65
1584461100000|2020-03-17 16:05:00|285.57|284.32|286.97|285.62|286.97|285.72|285.57|284.32|78
1584461400000|2020-03-17 16:10:00|286.92|285.52|286.87|285.57|286.97|285.67|286.52|285.17|21
1584461700000|2020-03-17 16:15:00|286.97|285.52|285.82|284.42|286.97|285.62|284.97|283.72|59
1584462000000|2020-03-17 16:20:00|285.87|284.47|285.02|283.57|285.97|284.57|284.27|282.97|31
1584462300000|2020-03-17 16:25:00|284.97|283.52|283.92|282.57|284.97|283.57|283.82|282.47|33
1584462600000|2020-03-17 16:30:00|283.97|282.62|284.27|282.67|284.77|283.42|283.67|282.32|102
1584462900000|2020-03-17 16:35:00|284.22|282.77|283.37|282.07|284.22|282.82|283.27|281.97|35
1584463200000|2020-03-17 16:40:00|283.42|282.12|283.07|281.72|283.47|282.17|282.47|281.17|49
1584463500000|2020-03-17 16:45:00|283.17|281.77|283.12|281.77|283.42|282.12|282.82|281.47|29
1584463800000|2020-03-17 16:50:00|283.07|281.72|282.42|281.07|283.07|281.72|281.97|280.57|33
1584464100000|2020-03-17 16:55:00|282.52|281.12|283.27|281.97|283.32|281.97|282.17|280.82|34
1584464400000|2020-03-17 17:00:00|283.32|282.07|282.62|281.32|283.92|282.57|282.57|281.22|14
1584464700000|2020-03-17 17:05:00|282.67|281.37|282.07|280.72|283.27|281.92|282.02|280.62|17
1584465000000|2020-03-17 17:10:00|282.02|280.67|281.92|280.52|282.27|280.97|281.72|280.27|47
1584465300000|2020-03-17 17:15:00|281.82|280.57|282.27|280.87|282.72|280.92|281.57|280.22|21
1584465600000|2020-03-17 17:20:00|282.22|280.82|282.47|281.12|282.77|281.42|281.92|280.52|17
1584465900000|2020-03-17 17:25:00|282.37|281.07|282.47|281.12|282.82|281.57|281.97|280.57|32
1584466200000|2020-03-17 17:30:00|282.52|281.17|282.97|281.57|283.12|281.62|282.07|280.72|12
1584466500000|2020-03-17 17:35:00|282.92|281.52|283.32|281.97|283.42|282.17|282.92|281.52|25
1584466800000|2020-03-17 17:40:00|283.42|282.02|283.72|282.32|284.07|282.77|283.42|281.97|11
1584467100000|2020-03-17 17:45:00|283.82|282.37|284.32|282.92|284.77|283.42|283.82|282.37|21
1584467400000|2020-03-17 17:50:00|284.37|282.97|284.17|282.77|284.72|283.42|283.72|282.47|8
1584467700000|2020-03-17 17:55:00|284.12|282.67|284.42|282.97|284.72|283.47|283.87|282.57|7
1584468000000|2020-03-17 18:00:00|284.37|283.02|283.92|282.67|284.77|283.32|283.37|282.02|52
1584468300000|2020-03-17 18:05:00|283.77|282.62|284.47|283.17|284.92|283.57|283.67|282.47|123
1584468600000|2020-03-17 18:10:00|284.77|283.22|284.92|283.62|284.97|283.77|284.27|283.02|160
1584468900000|2020-03-17 18:15:00|284.82|283.77|285.22|283.97|285.57|284.27|284.72|283.42|69
1584469200000|2020-03-17 18:20:00|285.37|284.02|283.82|282.57|285.52|284.32|283.62|282.27|60
1584469500000|2020-03-17 18:25:00|283.77|282.52|284.67|283.52|284.87|283.57|283.62|282.32|189
1584469800000|2020-03-17 18:30:00|284.82|283.57|285.02|283.82|285.32|283.97|284.62|283.37|115
1584470100000|2020-03-17 18:35:00|284.97|283.67|284.97|283.72|285.52|284.17|284.62|283.32|145
1584470400000|2020-03-17 18:40:00|284.92|283.67|284.42|283.17|285.12|283.97|284.42|283.17|113
1584470700000|2020-03-17 18:45:00|284.37|283.07|282.82|281.47|284.37|283.07|282.32|280.97|127
1584471000000|2020-03-17 18:50:00|283.02|281.52|283.17|281.77|283.47|282.12|282.52|281.22|130
1584471300000|2020-03-17 18:55:00|283.27|281.82|283.97|282.67|284.02|282.72|283.17|281.82|22
1584471600000|2020-03-17 19:00:00|284.02|282.72|282.92|281.22|284.02|282.72|282.02|280.72|59
1584471900000|2020-03-17 19:05:00|282.87|281.27|283.92|282.17|283.97|282.62|282.47|280.97|22
1584472200000|2020-03-17 19:10:00|283.27|282.12|283.17|281.57|283.92|282.12|282.82|281.42|26
1584472500000|2020-03-17 19:15:00|283.12|281.62|282.92|281.62|283.27|281.92|282.62|281.32|6
1584472800000|2020-03-17 19:20:00|282.82|281.47|282.87|281.52|283.52|282.12|282.12|280.77|41
1584473100000|2020-03-17 19:25:00|282.92|281.57|282.92|281.57|283.12|281.72|282.47|281.12|42
1584473400000|2020-03-17 19:30:00|282.87|281.52|283.57|282.22|283.87|282.52|282.72|281.37|16
1584473700000|2020-03-17 19:35:00|283.62|282.27|284.02|282.67|284.47|283.12|283.62|282.27|44
1584474000000|2020-03-17 19:40:00|284.12|282.77|284.52|283.22|284.77|283.42|284.02|282.77|30
1584474300000|2020-03-17 19:45:00|284.57|283.27|284.42|283.07|284.87|283.52|283.82|282.47|15
1584474600000|2020-03-17 19:50:00|284.72|283.12|284.97|283.62|285.12|283.82|283.67|282.27|62
1584474900000|2020-03-17 19:55:00|284.92|283.57|285.62|284.32|285.62|284.32|284.32|282.87|77
1584475200000|2020-03-17 20:00:00|285.72|284.42|284.82|283.52|286.02|284.82|284.72|283.32|77
1584475500000|2020-03-17 20:05:00|284.77|283.47|284.72|283.42|284.97|283.57|284.52|283.17|6
1584475800000|2020-03-17 20:10:00|284.67|283.37|283.52|282.17|284.67|283.37|283.52|282.17|14
1584476100000|2020-03-17 20:15:00|283.42|282.22|283.42|282.17|283.57|282.32|283.42|282.12|11
1584476400000|2020-03-17 20:20:00|283.37|282.12|283.62|282.37|283.77|282.47|283.37|282.07|13
1584476700000|2020-03-17 20:25:00|283.57|282.32|283.72|282.42|283.72|282.42|283.52|282.27|1
1584477000000|2020-03-17 20:30:00|283.77|282.47|283.52|282.22|284.02|282.72|283.37|282.07|11
1584477300000|2020-03-17 20:35:00|283.47|282.17|283.82|282.47|283.82|282.47|283.42|282.12|0
1584477600000|2020-03-17 20:40:00|283.77|282.42|284.27|282.57|284.37|282.97|283.52|282.12|11
1584477900000|2020-03-17 20:45:00|284.22|282.52|284.17|282.62|284.22|282.92|284.02|282.52|5
1584478200000|2020-03-17 20:50:00|284.12|282.67|283.92|282.62|284.27|282.92|283.72|282.42|21
1584478500000|2020-03-17 20:55:00|284.07|282.67|284.12|282.57|284.22|282.87|283.72|282.32|55
1584478800000|2020-03-17 21:00:00|283.77|282.37|284.32|282.27|284.42|282.47|283.77|282.27|1
1584479100000|2020-03-17 21:05:00|284.57||284.42||284.72||284.42||0
1584479400000|2020-03-17 21:10:00|285.42|282.47|283.87|282.27|285.42|282.47|283.87|282.27|0
1584479700000|2020-03-17 21:15:00|283.97|282.37|283.97|282.37|284.07|282.47|283.77|282.17|0
1584480000000|2020-03-17 21:20:00|284.07|282.47|284.07|282.47|284.07|282.47|283.87|282.27|0
1584480300000|2020-03-17 21:25:00|283.97|282.37|284.07|282.47|284.07|282.47|283.97|282.37|0
1584480600000|2020-03-17 21:30:00|283.97|282.37|283.97|282.37|284.07|282.47|283.97|282.37|0
1584481200000|2020-03-17 21:40:00|284.07|282.47|283.97|282.37|284.07|282.47|283.97|282.37|0
1584481500000|2020-03-17 21:45:00|283.77|282.17|283.27|281.67|283.77|282.17|283.07|281.47|0
1584481800000|2020-03-17 21:50:00|283.47|281.87|283.47|281.87|283.47|281.87|282.97|281.37|0
1584482100000|2020-03-17 21:55:00|283.57|281.97|283.67|282.07|283.77|282.17|283.47|281.87|0
1584482400000|2020-03-17 22:00:00|283.27|281.67|284.47|282.87|285.17|283.57|283.17|281.57|0
1584482700000|2020-03-17 22:05:00|284.87|283.27|284.67|283.07|284.97|283.37|284.37|282.77|0
1584483000000|2020-03-17 22:10:00|284.57|282.97|284.07|282.47|284.57|282.97|283.37|281.77|0
1584483300000|2020-03-17 22:15:00|284.17|282.57|283.47|281.87|284.47|282.87|283.47|281.87|0
1584483600000|2020-03-17 22:20:00|283.37|281.77|283.07|281.47|283.47|281.87|282.67|281.07|0
1584483900000|2020-03-17 22:25:00|283.17|281.57|284.17|282.57|284.37|282.77|282.97|281.37|0
1584484200000|2020-03-17 22:30:00|284.07|282.47|283.47|281.87|284.97|283.37|283.27|281.67|0
1584484500000|2020-03-17 22:35:00|283.27|281.67|283.27|281.67|283.77|282.17|282.87|281.27|0
1584484800000|2020-03-17 22:40:00|283.17|281.57|281.87|280.27|283.47|281.87|281.87|280.27|0
1584485100000|2020-03-17 22:45:00|281.97|280.37|281.07|279.47|282.37|280.77|280.47|278.87|0
1584485400000|2020-03-17 22:50:00|280.97|279.37|281.67|280.07|281.87|280.27|280.67|279.07|0
1584485700000|2020-03-17 22:55:00|281.57|279.97|281.57|279.97|281.77|280.17|280.97|279.37|0
1584486000000|2020-03-17 23:00:00|281.47|279.87|280.97|279.37|281.67|280.07|280.87|279.27|0
1584486300000|2020-03-17 23:05:00|280.87|279.27|280.27|278.67|281.17|279.57|279.87|278.27|0
1584486600000|2020-03-17 23:10:00|280.17|278.57|280.17|278.57|280.57|278.97|279.27|277.67|0
1584486900000|2020-03-17 23:15:00|280.27|278.67|281.77|280.17|282.17|280.57|280.07|278.47|0
1584487200000|2020-03-17 23:20:00|281.87|280.27|280.27|278.67|281.87|280.27|280.17|278.57|0
1584487500000|2020-03-17 23:25:00|280.37|278.77|279.77|278.17|280.67|279.07|279.27|277.67|0
1584487800000|2020-03-17 23:30:00|279.67|278.07|279.57|277.97|280.77|279.17|279.57|277.97|0
1584488100000|2020-03-17 23:35:00|279.67|278.07|278.77|277.17|279.77|278.17|278.47|276.87|0
1584488400000|2020-03-17 23:40:00|278.67|277.07|278.57|276.97|279.47|277.87|278.37|276.77|0
1584488700000|2020-03-17 23:45:00|278.67|277.07|277.07|275.47|278.97|277.37|276.87|275.27|0
1584489000000|2020-03-17 23:50:00|277.17|275.57|276.67|275.07|277.37|275.77|276.07|274.47|0
1584489300000|2020-03-17 23:55:00|276.57|274.97|277.07|275.47|277.27|275.67|276.37|274.77|0
1584489600000|2020-03-18 00:00:00|277.17|275.57|278.77|277.17|278.87|277.27|276.57|274.97|0
1584489900000|2020-03-18 00:05:00|278.67|277.07|278.57|276.97|278.67|277.07|277.37|275.77|0
1584490200000|2020-03-18 00:10:00|278.47|276.87|279.07|277.47|279.67|278.07|278.27|276.67|0
1584490500000|2020-03-18 00:15:00|278.97|277.37|279.77|278.17|280.57|278.97|278.67|277.07|0
1584490800000|2020-03-18 00:20:00|279.87|278.27|279.37|277.77|280.27|278.67|279.07|277.47|0
1584491100000|2020-03-18 00:25:00|279.27|277.67|279.07|277.47|280.07|278.47|279.07|277.47|0
1584491400000|2020-03-18 00:30:00|280.92|279.67|281.77|280.52|283.72|282.27|280.92|279.67|429
1584491700000|2020-03-18 00:35:00|281.72|280.47|282.17|280.97|282.52|281.32|281.32|280.07|291
1584492000000|2020-03-18 00:40:00|282.22|281.02|281.62|280.37|282.22|281.02|281.52|280.27|116
1584492300000|2020-03-18 00:45:00|281.57|280.32|280.27|279.07|282.67|281.42|280.22|279.07|356
1584492600000|2020-03-18 00:50:00|280.32|279.12|280.67|279.37|280.87|279.67|279.77|278.57|187
1584492900000|2020-03-18 00:55:00|280.57|279.27|281.62|280.42|281.62|280.42|280.47|279.27|132
1584493200000|2020-03-18 01:00:00|281.57|280.37|283.02|281.82|283.67|282.47|281.57|280.37|1017
1584493500000|2020-03-18 01:05:00|283.07|281.87|282.52|281.27|283.32|282.12|282.37|281.22|828
1584493800000|2020-03-18 01:10:00|282.47|281.37|282.32|281.12|282.57|281.37|281.82|280.67|480
1584494100000|2020-03-18 01:15:00|282.42|281.17|282.82|281.62|283.42|282.22|282.42|281.17|593
1584494400000|2020-03-18 01:20:00|282.77|281.67|283.82|282.67|283.82|282.67|282.77|281.67|434
1584494700000|2020-03-18 01:25:00|283.77|282.62|284.07|282.87|284.52|283.32|283.77|282.62|464
1584495000000|2020-03-18 01:30:00|284.02|282.82|285.17|283.97|285.27|284.12|283.92|282.77|687
1584495300000|2020-03-18 01:35:00|285.12|284.02|285.47|284.27|285.57|284.42|284.67|283.52|979
1584495600000|2020-03-18 01:40:00|285.42|284.22|285.37|284.17|286.02|284.87|284.87|283.72|664
1584495900000|2020-03-18 01:45:00|285.27|284.12|286.02|284.87|286.52|285.37|285.22|284.02|774
1584496200000|2020-03-18 01:50:00|285.97|284.82|286.07|284.87|286.52|285.32|285.82|284.67|546
1584496500000|2020-03-18 01:55:00|286.02|284.82|286.22|285.02|286.27|285.12|285.87|284.72|334
1584496800000|2020-03-18 02:00:00|286.27|285.12|285.67|284.52|286.62|285.47|285.67|284.52|700
1584497100000|2020-03-18 02:05:00|285.72|284.57|285.67|284.52|285.92|284.72|285.32|284.17|433
1584497400000|2020-03-18 02:10:00|285.62|284.47|285.24|284.04|285.67|284.52|284.87|283.67|396
1584497700000|2020-03-18 02:15:00|285.19|284.09|285.39|284.24|285.49|284.29|285.09|283.94|270
1584498000000|2020-03-18 02:20:00|285.34|284.19|285.19|283.99|285.79|284.64|285.19|283.99|446
1584498300000|2020-03-18 02:25:00|285.14|284.04|285.04|283.89|285.39|284.24|284.94|283.79|332
1584498600000|2020-03-18 02:30:00|285.09|283.94|286.29|285.14|286.39|285.19|285.09|283.94|685
1584498900000|2020-03-18 02:35:00|286.24|285.09|285.89|284.74|286.54|285.39|285.89|284.69|549
1584499200000|2020-03-18 02:40:00|285.84|284.69|286.64|285.49|286.69|285.49|285.79|284.64|642
1584499500000|2020-03-18 02:45:00|286.69|285.54|287.54|286.39|287.59|286.44|286.29|285.14|603
1584499800000|2020-03-18 02:50:00|287.49|286.34|288.54|287.39|288.54|287.39|287.24|286.09|647
1584500100000|2020-03-18 02:55:00|288.49|287.34|288.54|287.34|288.99|287.79|288.34|287.19|604
1584500400000|2020-03-18 03:00:00|288.49|287.39|287.89|286.69|288.74|287.54|287.84|286.69|478
1584500700000|2020-03-18 03:05:00|287.84|286.74|287.64|286.49|288.14|286.99|287.54|286.39|216
1584501000000|2020-03-18 03:10:00|287.69|286.54|287.89|286.74|287.99|286.84|287.69|286.54|349
1584501300000|2020-03-18 03:15:00|287.94|286.79|287.84|286.69|288.04|286.89|287.64|286.49|330
1584501600000|2020-03-18 03:20:00|287.89|286.74|287.89|286.74|288.09|286.94|287.69|286.49|389
1584501900000|2020-03-18 03:25:00|287.94|286.69|288.44|287.29|288.59|287.44|287.79|286.64|241
1584502200000|2020-03-18 03:30:00|288.39|287.24|287.04|285.89|288.39|287.24|287.04|285.89|320
1584502500000|2020-03-18 03:35:00|287.09|285.94|286.94|285.74|287.14|285.99|286.49|285.34|312
1584502800000|2020-03-18 03:40:00|286.89|285.69|287.09|285.89|287.54|286.39|286.84|285.69|309
1584503100000|2020-03-18 03:45:00|287.04|285.94|286.79|285.59|287.39|286.19|286.74|285.59|289
1584503400000|2020-03-18 03:50:00|286.74|285.64|286.84|285.69|286.99|285.84|286.39|285.24|338
1584503700000|2020-03-18 03:55:00|286.79|285.64|285.84|284.69|286.84|285.69|285.79|284.64|326
1584504000000|2020-03-18 04:00:00|285.89|284.74|285.54|284.34|286.09|284.94|284.89|283.74|321
1584504300000|2020-03-18 04:05:00|285.49|284.29|286.14|284.99|286.49|285.29|285.34|284.19|370
1584504600000|2020-03-18 04:10:00|286.09|284.94|286.24|285.09|286.44|285.24|285.44|284.24|356
1584504900000|2020-03-18 04:15:00|286.19|285.04|285.99|284.84|286.24|285.09|284.84|283.69|298
1584505200000|2020-03-18 04:20:00|285.89|284.79|285.74|284.59|286.24|285.09|285.34|284.19|239
1584505500000|2020-03-18 04:25:00|285.69|284.54|285.64|284.49|285.94|284.74|285.39|284.24|173
1584505800000|2020-03-18 04:30:00|285.59|284.44|286.39|285.24|286.44|285.29|285.49|284.29|262
1584506100000|2020-03-18 04:35:00|286.34|285.19|285.59|284.44|286.39|285.19|285.49|284.29|178
1584506400000|2020-03-18 04:40:00|285.64|284.54|285.39|284.19|286.04|284.89|285.29|284.14|180
1584506700000|2020-03-18 04:45:00|285.34|284.14|285.74|284.54|286.04|284.89|285.19|284.04|154
1584507000000|2020-03-18 04:50:00|285.79|284.59|285.89|284.74|286.39|285.24|285.79|284.59|196
1584507300000|2020-03-18 04:55:00|285.94|284.69|285.94|284.74|286.29|285.14|285.74|284.54|224
1584507600000|2020-03-18 05:00:00|285.89|284.69|285.09|283.89|285.94|284.74|284.94|283.79|550
1584507900000|2020-03-18 05:05:00|285.04|283.99|285.44|284.29|285.54|284.34|284.99|283.79|296
1584508200000|2020-03-18 05:10:00|285.39|284.24|284.49|283.34|285.44|284.24|284.49|283.29|368
1584508500000|2020-03-18 05:15:00|284.44|283.29|283.19|282.04|284.44|283.29|283.19|281.99|359
1584508800000|2020-03-18 05:20:00|283.24|282.09|282.99|281.79|283.54|282.34|282.94|281.79|269
1584509100000|2020-03-18 05:25:00|283.04|281.84|282.54|281.34|283.14|281.94|282.54|281.29|376
1584509400000|2020-03-18 05:30:00|282.59|281.44|281.74|280.59|282.59|281.44|281.74|280.59|249
1584509700000|2020-03-18 05:35:00|281.69|280.54|281.24|280.09|282.24|281.04|281.24|280.04|411
1584510000000|2020-03-18 05:40:00|281.19|280.04|281.24|280.04|281.79|280.64|281.14|279.99|298
1584510300000|2020-03-18 05:45:00|281.19|280.09|281.64|280.44|281.69|280.54|281.19|279.99|338
1584510600000|2020-03-18 05:50:00|281.59|280.39|280.84|279.64|281.59|280.39|280.79|279.64|318
1584510900000|2020-03-18 05:55:00|280.79|279.69|280.79|279.64|280.79|279.69|280.49|279.34|306
1584511200000|2020-03-18 06:00:00|280.84|279.69|280.69|279.54|281.24|280.09|280.69|279.54|460
1584511500000|2020-03-18 06:05:00|280.64|279.49|280.49|279.34|280.74|279.59|280.44|279.24|305
1584511800000|2020-03-18 06:10:00|280.54|279.29|280.19|279.04|280.64|279.44|279.99|278.84|249
1584512100000|2020-03-18 06:15:00|280.14|278.99|279.59|278.39|280.29|279.14|279.49|278.34|315
1584512400000|2020-03-18 06:20:00|279.64|278.44|278.74|277.59|279.64|278.44|278.69|277.49|457
1584512700000|2020-03-18 06:25:00|278.69|277.54|278.94|277.74|278.94|277.79|278.44|277.29|322
1584513000000|2020-03-18 06:30:00|278.89|277.69|278.09|276.89|279.04|277.89|277.99|276.84|354
1584513300000|2020-03-18 06:35:00|278.14|276.94|278.04|276.89|278.39|277.24|277.94|276.74|497
1584513600000|2020-03-18 06:40:00|277.99|276.84|277.49|276.34|277.99|276.84|277.34|276.19|569
1584513900000|2020-03-18 06:45:00|277.44|276.29|276.14|274.94|277.49|276.34|276.04|274.89|965
1584514200000|2020-03-18 06:50:00|276.09|274.89|275.99|274.84|276.24|275.09|275.79|274.64|441
1584514500000|2020-03-18 06:55:00|275.94|274.79|276.54|275.39|276.74|275.59|275.74|274.59|385
1584514800000|2020-03-18 07:00:00|276.49|275.34|276.99|275.84|277.19|276.04|276.39|275.24|496
1584515100000|2020-03-18 07:05:00|277.04|275.89|277.89|276.74|278.04|276.89|276.94|275.74|364
1584515400000|2020-03-18 07:10:00|277.94|276.69|278.49|277.34|278.64|277.49|277.94|276.69|463
1584515700000|2020-03-18 07:15:00|278.44|277.29|277.19|275.99|278.44|277.29|277.19|275.99|458
1584516000000|2020-03-18 07:20:00|277.14|275.94|276.44|275.29|277.14|275.94|276.39|275.19|392
1584516300000|2020-03-18 07:25:00|276.39|275.24|276.14|274.99|276.59|275.44|275.99|274.84|388
1584516600000|2020-03-18 07:30:00|275.99|274.94|276.64|275.49|276.69|275.49|275.69|274.54|600
1584516900000|2020-03-18 07:35:00|276.59|275.44|277.19|275.99|277.19|276.04|276.44|275.24|301
1584517200000|2020-03-18 07:40:00|277.14|276.04|276.44|275.24|277.19|276.04|276.29|275.09|321
1584517500000|2020-03-18 07:45:00|276.39|275.19|275.89|274.74|276.44|275.29|275.89|274.74|270
1584517800000|2020-03-18 07:50:00|275.94|274.79|276.49|275.34|276.49|275.34|275.89|274.74|335
1584518100000|2020-03-18 07:55:00|276.54|275.39|277.04|275.84|277.04|275.84|276.34|275.19|295
1584518400000|2020-03-18 08:00:00|276.99|275.89|278.24|277.04|278.29|277.09|276.99|275.84|479
1584518700000|2020-03-18 08:05:00|278.14|276.94|277.14|275.99|278.49|277.29|277.04|275.89|405
1584519000000|2020-03-18 08:10:00|277.04|275.94|276.49|275.34|277.09|275.99|276.49|275.29|357
1584519300000|2020-03-18 08:15:00|276.44|275.29|276.49|275.29|276.64|275.49|276.34|275.14|286
1584519600000|2020-03-18 08:20:00|276.44|275.34|276.44|275.29|276.64|275.49|276.19|275.04|287
1584519900000|2020-03-18 08:25:00|276.39|275.24|275.99|274.79|276.39|275.24|275.94|274.79|264
1584520200000|2020-03-18 08:30:00|276.04|274.89|276.14|274.99|276.39|275.24|276.04|274.84|232
1584520500000|2020-03-18 08:35:00|276.19|275.04|276.49|275.34|276.79|275.64|276.19|275.04|288
1584520800000|2020-03-18 08:40:00|276.44|275.29|276.49|275.34|276.54|275.39|276.14|274.99|196
1584521100000|2020-03-18 08:45:00|276.54|275.39|276.84|275.64|276.84|275.69|276.39|275.24|244
1584521400000|2020-03-18 08:50:00|276.79|275.69|276.69|275.54|277.09|275.94|276.64|275.49|345
1584521700000|2020-03-18 08:55:00|276.74|275.59|275.99|274.84|276.89|275.74|275.94|274.79|504
1584522000000|2020-03-18 09:00:00|275.94|274.79|276.89|275.69|276.89|275.69|275.54|274.39|984
1584522300000|2020-03-18 09:05:00|276.79|275.74|276.84|275.64|276.99|275.84|276.54|275.39|448
1584522600000|2020-03-18 09:10:00|276.89|275.69|276.54|275.24|276.94|275.74|276.34|275.19|113
1584522900000|2020-03-18 09:15:00|276.49|275.19|276.59|275.19|276.64|275.24|275.94|274.79|177
1584523200000|2020-03-18 09:20:00|275.99|274.39|275.59|273.99|275.99|274.39|275.39|273.79|0
1584523500000|2020-03-18 09:25:00|275.49|273.89|275.39|273.79|275.69|274.09|275.19|273.59|0
1584523800000|2020-03-18 09:30:00|275.49|273.89|273.99|272.39|275.59|273.99|273.99|272.39|0
1584524100000|2020-03-18 09:35:00|273.89|272.29|274.79|273.19|275.59|273.99|273.89|272.29|0
1584524400000|2020-03-18 09:40:00|274.69|273.09|274.59|272.99|274.79|273.19|273.99|272.39|0
1584524700000|2020-03-18 09:45:00|274.69|273.09|275.69|274.09|275.69|274.09|274.69|273.09|0
1584525000000|2020-03-18 09:50:00|276.09|274.54|274.74|273.54|276.09|274.59|274.49|273.09|153
1584525300000|2020-03-18 09:55:00|274.69|273.39|275.24|273.69|275.39|274.04|274.49|273.19|60
1584525600000|2020-03-18 10:00:00|275.19|273.79|274.79|273.49|275.24|273.79|274.54|273.29|31
1584525900000|2020-03-18 10:05:00|274.74|273.54|274.14|272.84|274.79|273.54|273.99|272.79|21
1584526200000|2020-03-18 10:10:00|274.09|272.79|273.19|271.99|274.09|272.79|273.19|271.99|138
1584526500000|2020-03-18 10:15:00|273.24|271.89|272.74|271.49|273.24|271.94|272.69|271.44|129
1584526800000|2020-03-18 10:20:00|272.69|271.44|272.59|271.34|272.94|271.69|272.54|271.34|59
1584527100000|2020-03-18 10:25:00|272.44|271.29|272.19|270.94|272.54|271.34|272.14|270.94|15
1584527400000|2020-03-18 10:30:00|272.14|270.89|272.14|270.89|272.44|271.19|271.99|270.74|28
1584527700000|2020-03-18 10:35:00|272.09|270.79|271.99|270.74|272.09|270.79|271.84|270.59|75
1584528000000|2020-03-18 10:40:00|271.94|270.69|271.74|270.59|272.04|270.84|271.74|270.54|61
1584528300000|2020-03-18 10:45:00|271.69|270.54|272.19|270.99|272.34|271.09|271.69|270.54|60
1584528600000|2020-03-18 10:50:00|272.24|271.04|272.49|271.24|272.49|271.24|272.24|271.04|23
1584528900000|2020-03-18 10:55:00|272.44|271.19|272.64|271.39|272.74|271.49|272.29|271.09|11
1584529200000|2020-03-18 11:00:00|272.69|271.44|272.49|271.34|272.74|271.49|272.49|271.34|8
1584529500000|2020-03-18 11:05:00|272.44|271.29|272.59|271.34|272.64|271.39|272.14|270.94|11
1584529800000|2020-03-18 11:10:00|272.54|271.29|272.24|270.99|272.59|271.29|272.14|270.99|5
1584530100000|2020-03-18 11:15:00|272.29|270.94|272.44|271.19|272.44|271.19|272.24|270.94|9
1584530400000|2020-03-18 11:20:00|272.49|271.24|272.39|271.14|272.69|271.49|272.29|271.04|34
1584530700000|2020-03-18 11:25:00|272.49|271.19|272.94|271.64|272.94|271.64|272.49|271.19|9
1584531000000|2020-03-18 11:30:00|272.89|271.59|272.74|271.49|273.24|271.99|272.69|271.49|14
1584531300000|2020-03-18 11:35:00|272.69|271.54|272.64|271.34|272.69|271.54|272.24|271.04|5
1584531600000|2020-03-18 11:40:00|272.59|271.39|272.69|271.44|272.69|271.44|272.29|271.04|23
1584531900000|2020-03-18 11:45:00|272.64|271.39|273.24|271.99|273.24|271.99|272.59|271.34|10
1584532200000|2020-03-18 11:50:00|273.29|272.04|273.44|272.19|273.64|272.44|273.29|272.04|77
1584532500000|2020-03-18 11:55:00|273.49|272.14|273.54|272.39|273.64|272.49|273.44|272.14|69
1584532800000|2020-03-18 12:00:00|273.64|272.34|273.39|272.19|273.64|272.39|273.39|272.14|53
1584533100000|2020-03-18 12:05:00|273.29|272.14|273.34|272.14|273.34|272.14|273.19|271.94|16
1584533400000|2020-03-18 12:10:00|273.29|272.09|273.24|272.09|273.29|272.09|273.24|271.99|2
1584533700000|2020-03-18 12:15:00|273.29|272.04|273.49|272.24|273.64|272.39|273.29|272.04|45
1584534000000|2020-03-18 12:20:00|273.54|272.29|273.54|272.34|273.64|272.44|273.49|272.29|46
1584534300000|2020-03-18 12:25:00|273.59|272.39|273.64|272.44|273.64|272.44|273.54|272.34|16
1584534600000|2020-03-18 12:30:00|273.59|272.39|273.29|272.04|273.59|272.39|273.19|271.94|6
1584534900000|2020-03-18 12:35:00|273.24|271.99|273.29|271.99|273.59|272.34|273.24|271.99|2
1584535200000|2020-03-18 12:40:00|273.24|271.94|273.09|271.89|273.24|272.04|273.09|271.89|25
1584535500000|2020-03-18 12:45:00|273.04|271.79|272.59|271.34|273.34|272.14|272.59|271.34|36
1584535800000|2020-03-18 12:50:00|272.54|271.29|272.54|271.29|272.74|271.44|272.39|271.24|11
1584536100000|2020-03-18 12:55:00|272.49|271.34|272.99|271.74|273.04|271.79|272.44|271.24|38
1584536400000|2020-03-18 13:00:00|272.94|271.69|273.14|271.64|273.34|272.04|272.74|271.44|168
1584536700000|2020-03-18 13:05:00|273.09|271.59|273.04|271.74|273.54|272.04|272.89|271.59|34
1584537000000|2020-03-18 13:10:00|272.99|271.79|273.04|271.84|273.04|271.84|272.89|271.74|30
1584537300000|2020-03-18 13:15:00|272.94|271.79|271.89|270.64|272.94|271.84|271.89|270.64|109
1584537600000|2020-03-18 13:20:00|271.84|270.59|271.79|270.54|271.84|270.59|271.69|270.54|30
1584537900000|2020-03-18 13:25:00|271.74|270.44|271.24|269.94|271.74|270.49|271.24|269.94|131
1584538200000|2020-03-18 13:30:00|271.29|269.99|274.64|273.19|275.99|274.74|271.29|269.94|383
1584538500000|2020-03-18 13:35:00|274.59|273.14|273.84|272.54|274.64|273.14|273.64|272.34|47
1584538800000|2020-03-18 13:40:00|273.79|272.44|275.04|273.64|275.39|274.04|273.59|272.34|58
1584539100000|2020-03-18 13:45:00|275.09|273.69|274.94|273.74|275.14|273.84|274.19|272.99|44
1584539400000|2020-03-18 13:50:00|274.89|273.69|276.64|275.34|276.69|275.34|274.74|273.44|287
1584539700000|2020-03-18 13:55:00|276.89|275.54|276.69|275.44|277.54|276.19|276.04|274.74|94
1584540000000|2020-03-18 14:00:00|276.64|275.39|278.59|277.29|278.64|277.34|276.29|274.99|141
1584540300000|2020-03-18 14:05:00|278.54|277.44|276.79|275.19|278.54|277.44|276.79|275.19|169
1584540600000|2020-03-18 14:10:00|276.84|275.24|276.84|275.54|277.34|276.04|276.69|275.24|137
1584540900000|2020-03-18 14:15:00|276.94|275.59|276.64|275.34|277.14|275.74|276.49|275.19|335
1584541200000|2020-03-18 14:20:00|276.59|275.24|275.89|274.59|276.99|275.69|275.79|274.54|54
1584541500000|2020-03-18 14:25:00|275.99|274.69|276.29|274.79|276.44|275.14|275.99|274.69|34
1584541800000|2020-03-18 14:30:00|276.34|274.94|276.49|275.19|276.84|275.54|275.99|274.74|39
1584542100000|2020-03-18 14:35:00|276.54|275.24|276.49|275.19|276.54|275.34|275.89|274.74|76
1584542400000|2020-03-18 14:40:00|276.44|275.14|276.94|275.69|277.09|275.79|276.34|275.09|72
1584542700000|2020-03-18 14:45:00|276.99|275.64|275.94|274.64|277.04|275.74|275.39|274.14|34
1584543000000|2020-03-18 14:50:00|275.89|274.54|274.89|273.59|275.94|274.64|274.59|273.44|103
1584543300000|2020-03-18 14:55:00|274.84|273.54|274.59|273.34|275.14|273.89|274.44|273.14|150
1584543600000|2020-03-18 15:00:00|274.64|273.44|274.49|273.24|274.94|273.64|274.34|273.14|159
1584543900000|2020-03-18 15:05:00|274.44|273.19|274.39|273.19|274.79|273.49|274.34|273.09|133
1584544200000|2020-03-18 15:10:00|274.44|273.24|274.14|272.89|274.74|273.44|274.04|272.79|100
1584544500000|2020-03-18 15:15:00|273.99|272.84|274.44|273.09|274.49|273.24|273.69|272.44|60
1584544800000|2020-03-18 15:20:00|274.54|273.14|274.79|273.44|275.14|273.89|274.49|273.14|42
1584545100000|2020-03-18 15:25:00|274.74|273.39|274.04|272.74|274.99|273.74|273.84|272.54|51
1584545400000|2020-03-18 15:30:00|273.99|272.79|274.04|272.64|274.99|273.64|273.29|271.94|43
1584545700000|2020-03-18 15:35:00|273.99|272.59|274.14|272.84|274.84|273.44|273.94|272.54|3
1584546000000|2020-03-18 15:40:00|274.09|272.59|274.04|272.69|274.79|273.39|273.64|272.34|8
1584546300000|2020-03-18 15:45:00|273.99|272.64|274.79|273.44|275.24|273.79|273.69|272.39|25
1584546600000|2020-03-18 15:50:00|274.94|273.49|276.04|274.69|276.24|274.84|274.94|273.49|26
1584546900000|2020-03-18 15:55:00|276.29|274.74|276.24|274.94|276.49|275.14|276.04|274.69|50
1584547200000|2020-03-18 16:00:00|276.19|274.89|274.74|273.44|276.34|274.99|274.74|273.44|33
1584547500000|2020-03-18 16:05:00|274.79|273.49|275.34|273.89|275.99|274.54|274.74|273.44|5
1584547800000|2020-03-18 16:10:00|275.39|273.94|274.64|273.44|275.64|274.19|274.64|273.44|0
1584548100000|2020-03-18 16:15:00|274.69|273.19|273.69|272.34|274.69|273.19|273.34|272.04|53
1584548400000|2020-03-18 16:20:00|273.64|272.29|274.39|272.99|274.69|273.34|273.34|272.14|15
1584548700000|2020-03-18 16:25:00|274.34|272.94|274.69|273.44|274.94|273.59|274.09|272.74|11
1584549000000|2020-03-18 16:30:00|274.79|273.49|273.84|272.54|274.79|273.54|273.84|272.49|37
1584549300000|2020-03-18 16:35:00|273.99|272.69|274.24|272.84|274.29|272.89|273.29|271.94|13
1584549600000|2020-03-18 16:40:00|274.19|272.79|274.34|272.99|274.34|273.04|273.34|272.04|22
1584549900000|2020-03-18 16:45:00|274.39|273.09|273.84|272.59|274.59|273.24|273.59|272.24|42
1584550200000|2020-03-18 16:50:00|273.79|272.44|273.19|271.84|274.14|272.79|273.19|271.84|53
1584550500000|2020-03-18 16:55:00|273.34|271.89|272.04|270.69|273.34|272.04|271.89|270.59|66
1584550800000|2020-03-18 17:00:00|271.99|270.64|271.84|270.59|272.24|270.94|271.84|270.59|68
1584551100000|2020-03-18 17:05:00|271.69|270.54|271.24|269.99|271.69|270.54|270.69|269.49|69
1584551400000|2020-03-18 17:10:00|271.44|270.14|271.64|270.34|272.89|271.24|271.14|269.84|68
1584551700000|2020-03-18 17:15:00|271.59|270.29|272.34|271.04|272.34|271.04|271.49|270.29|27
1584552000000|2020-03-18 17:20:00|272.44|271.09|272.14|270.79|272.49|271.14|271.79|270.49|20
1584552300000|2020-03-18 17:25:00|272.09|270.74|271.04|269.69|272.39|271.09|270.89|269.49|23
1584552600000|2020-03-18 17:30:00|270.99|269.64|270.39|269.09|271.39|269.79|269.74|268.54|169
1584552900000|2020-03-18 17:35:00|270.34|268.99|271.84|270.44|272.29|271.04|270.19|268.89|47
1584553200000|2020-03-18 17:40:00|271.89|270.34|272.59|271.29|272.89|271.29|271.29|269.94|27
1584553500000|2020-03-18 17:45:00|272.54|271.14|272.84|271.34|272.84|271.39|271.29|269.94|26
1584553800000|2020-03-18 17:50:00|272.79|271.39|272.49|271.04|272.89|271.49|271.94|270.54|5
1584554100000|2020-03-18 17:55:00|272.44|270.99|271.59|270.24|272.44|270.99|271.44|270.14|80
1584554400000|2020-03-18 18:00:00|271.74|270.34|271.19|269.94|271.74|270.44|271.14|269.94|28
1584554700000|2020-03-18 18:05:00|271.14|269.99|271.19|269.94|271.69|270.19|271.14|269.94|12
1584555000000|2020-03-18 18:10:00|271.14|269.99|270.89|269.59|271.34|269.99|270.79|269.54|29
1584555300000|2020-03-18 18:15:00|270.84|269.54|270.24|268.94|271.24|269.99|270.24|268.94|38
1584555600000|2020-03-18 18:20:00|270.19|268.99|269.64|268.34|270.34|269.04|269.49|268.24|19
1584555900000|2020-03-18 18:25:00|269.59|268.29|270.09|268.74|270.09|268.74|269.24|267.99|23
1584556200000|2020-03-18 18:30:00|270.04|268.64|270.34|268.99|270.64|269.29|269.64|268.34|6
1584556500000|2020-03-18 18:35:00|270.39|269.04|271.64|270.19|271.64|270.29|270.19|268.84|10
1584556800000|2020-03-18 18:40:00|271.69|270.24|270.74|269.29|271.74|270.29|270.34|268.94|0
1584557100000|2020-03-18 18:45:00|270.79|269.34|270.59|269.19|271.19|269.79|270.29|268.89|8
1584557400000|2020-03-18 18:50:00|270.54|269.14|271.54|270.14|271.59|270.24|270.54|269.14|2
1584557700000|2020-03-18 18:55:00|271.49|270.19|272.89|271.54|272.89|271.54|271.49|270.04|16
1584558000000|2020-03-18 19:00:00|272.94|271.59|271.89|270.34|273.19|271.84|271.64|270.24|9
1584558300000|2020-03-18 19:05:00|271.94|270.39|272.54|271.04|273.54|272.09|271.94|270.39|14
1584558600000|2020-03-18 19:10:00|272.59|271.09|273.34|271.94|273.84|272.44|272.59|271.09|17
1584558900000|2020-03-18 19:15:00|273.39|271.99|272.59|271.14|273.49|272.09|272.09|270.69|13
1584559200000|2020-03-18 19:20:00|272.64|271.19|271.99|270.69|272.69|271.29|271.89|270.54|58
1584559500000|2020-03-18 19:25:00|272.24|270.74|271.84|270.54|273.09|271.74|271.84|270.54|19
1584559800000|2020-03-18 19:30:00|271.89|270.59|272.69|271.39|273.19|271.74|271.89|270.59|6
1584560100000|2020-03-18 19:35:00|272.64|271.24|271.84|270.49|272.64|271.24|271.49|270.19|48
1584560400000|2020-03-18 19:40:00|271.94|270.54|272.54|270.99|273.64|272.29|271.94|270.54|85
1584560700000|2020-03-18 19:45:00|272.49|270.89|273.84|272.49|273.84|272.49|272.04|270.64|16
1584561000000|2020-03-18 19:50:00|273.74|272.34|274.99|273.54|275.34|273.89|273.44|271.89|97
1584561300000|2020-03-18 19:55:00|275.04|273.59|275.84|274.24|275.84|274.44|272.29|270.64|238
1584561600000|2020-03-18 20:00:00|275.69|274.19|275.24|273.79|275.84|274.19|274.24|272.04|70
1584561900000|2020-03-18 20:05:00|275.19|273.84|275.89|274.59|276.29|274.94|275.19|273.84|8
1584562200000|2020-03-18 20:10:00|275.84|274.54|274.89|273.54|275.89|274.59|274.84|273.49|71
1584562500000|2020-03-18 20:15:00|274.84|273.49|275.19|273.89|275.19|273.89|274.59|273.39|17
1584562800000|2020-03-18 20:20:00|275.29|273.94|275.39|274.14|275.44|274.14|275.29|273.94|5
1584563100000|2020-03-18 20:25:00|275.29|274.09|275.24|273.99|275.29|274.09|274.99|273.79|27
1584563400000|2020-03-18 20:30:00|275.29|273.94|274.94|273.69|275.29|274.04|274.84|273.54|24
1584563700000|2020-03-18 20:35:00|274.89|273.59|275.04|273.79|275.04|273.79|274.69|273.49|11
1584564000000|2020-03-18 20:40:00|275.09|273.89|274.69|273.29|275.69|274.39|274.59|273.24|11
1584564300000|2020-03-18 20:45:00|274.64|273.34|274.79|273.34|275.09|273.79|274.64|273.29|74
1584564600000|2020-03-18 20:50:00|274.64|273.29|275.04|273.79|275.04|273.79|274.64|273.29|72
1584564900000|2020-03-18 20:55:00|274.94|273.74|274.69|273.39|275.04|273.84|274.64|273.29|13
1584565200000|2020-03-18 21:00:00||273.34||273.29||273.34||272.49|0
1584565500000|2020-03-18 21:05:00||273.49||273.49||273.49||273.49|0
1584565800000|2020-03-18 21:10:00|275.69|272.89|274.49|272.89|275.69|272.89|274.49|272.89|1
1584566100000|2020-03-18 21:15:00|274.39|272.79|274.09|272.49|274.49|272.89|274.09|272.49|0
1584566400000|2020-03-18 21:20:00|273.99|272.39|273.99|272.39|273.99|272.39|273.79|272.19|0
1584566700000|2020-03-18 21:25:00|273.89|272.29|273.99|272.39|274.09|272.49|273.89|272.29|0
1584567000000|2020-03-18 21:30:00|274.09|272.49|274.09|272.49|274.19|272.59|273.89|272.29|0
1584567300000|2020-03-18 21:35:00|274.19|272.59|274.19|272.59|274.19|272.59|273.99|272.39|0
1584567600000|2020-03-18 21:40:00|274.09|272.49|273.99|272.39|274.19|272.59|273.99|272.39|0
1584567900000|2020-03-18 21:45:00|273.89|272.29|273.79|272.19|273.99|272.39|273.69|272.09|0
1584568200000|2020-03-18 21:50:00|273.89|272.29|273.99|272.39|273.99|272.39|273.79|272.19|0
1584568500000|2020-03-18 21:55:00|274.09|272.49|274.29|272.69|274.29|272.69|274.09|272.49|0
1584568800000|2020-03-18 22:00:00|274.49|272.89|271.89|270.29|274.79|273.19|271.89|270.29|0
1584569100000|2020-03-18 22:05:00|271.99|270.39|270.89|269.29|272.29|270.69|270.79|269.19|0
1584569400000|2020-03-18 22:10:00|270.99|269.39|271.49|269.89|272.09|270.49|270.49|268.89|0
1584569700000|2020-03-18 22:15:00|271.59|269.99|273.19|271.59|273.29|271.69|270.99|269.39|0
1584570000000|2020-03-18 22:20:00|273.29|271.69|273.29|271.69|273.59|271.99|272.09|270.49|0
1584570300000|2020-03-18 22:25:00|273.19|271.59|271.79|270.19|273.79|272.19|271.79|270.19|0
1584570600000|2020-03-18 22:30:00|271.89|270.29|272.09|270.49|272.49|270.89|271.29|269.69|0
1584570900000|2020-03-18 22:35:00|271.99|270.39|273.29|271.69|273.29|271.69|271.59|269.99|0
1584571200000|2020-03-18 22:40:00|273.19|271.59|273.39|271.79|273.69|272.09|272.69|271.09|0
1584571500000|2020-03-18 22:45:00|273.49|271.89|275.29|273.69|275.49|273.89|272.49|270.89|0
1584571800000|2020-03-18 22:50:00|275.19|273.59|276.59|274.99|277.29|275.69|274.59|272.99|0
1584572100000|2020-03-18 22:55:00|276.69|275.09|278.29|276.69|280.29|278.69|275.89|274.29|0
1584572400000|2020-03-18 23:00:00|278.19|276.59|277.59|275.99|278.49|276.89|276.59|274.99|0
1584572700000|2020-03-18 23:05:00|277.79|276.19|275.29|273.69|277.79|276.19|275.19|273.59|0
1584573000000|2020-03-18 23:10:00|275.39|273.79|275.99|274.39|276.99|275.39|275.29|273.69|0
1584573300000|2020-03-18 23:15:00|275.79|274.19|276.59|274.99|277.49|275.89|275.79|274.19|0
1584573600000|2020-03-18 23:20:00|276.69|275.09|277.39|275.79|277.89|276.29|276.49|274.89|0
1584573900000|2020-03-18 23:25:00|277.49|275.89|277.99|276.39|278.99|277.39|277.39|275.79|0
1584574200000|2020-03-18 23:30:00|278.09|276.49|278.99|277.39|279.39|277.79|277.99|276.39|0
1584574500000|2020-03-18 23:35:00|278.59|276.99|279.69|278.09|279.99|278.39|278.59|276.99|0
1584574800000|2020-03-18 23:40:00|279.59|277.99|279.79|278.19|279.89|278.29|278.99|277.39|0
1584575100000|2020-03-18 23:45:00|279.69|278.09|279.59|277.99|279.79|278.19|278.59|276.99|0
1584575400000|2020-03-18 23:50:00|279.69|278.09|279.19|277.59|279.69|278.09|278.99|277.39|0
1584575700000|2020-03-18 23:55:00|279.09|277.49|277.89|276.29|279.49|277.89|277.89|276.29|0
1584576000000|2020-03-19 00:00:00|277.79|276.19|278.09|276.49|279.09|277.49|277.79|276.19|0
1584576300000|2020-03-19 00:05:00|278.19|276.59|277.69|276.09|278.69|277.09|277.39|275.79|0
1584576600000|2020-03-19 00:10:00|277.59|275.99|276.89|275.29|277.99|276.39|276.69|275.09|0
1584576900000|2020-03-19 00:15:00|276.79|275.19|279.59|277.99|279.69|278.09|276.69|275.09|0
1584577200000|2020-03-19 00:20:00|279.49|277.89|278.89|277.29|279.59|277.99|278.69|277.09|0
1584577500000|2020-03-19 00:25:00|278.79|277.19|279.79|278.19|279.89|278.29|278.79|277.19|0
1584577800000|2020-03-19 00:30:00|280.29|277.74|277.89|276.69|280.29|278.94|277.54|276.34|380
1584578100000|2020-03-19 00:35:00|277.84|276.64|277.19|275.94|278.09|276.84|277.19|275.94|101
1584578400000|2020-03-19 00:40:00|277.59|275.99|277.09|275.79|277.69|276.49|276.49|275.34|150
1584578700000|2020-03-19 00:45:00|277.19|275.84|276.24|275.04|278.29|277.04|276.09|274.94|299
1584579000000|2020-03-19 00:50:00|276.39|275.14|275.09|273.79|276.39|275.14|274.24|272.99|259
1584579300000|2020-03-19 00:55:00|275.04|273.69|275.29|274.04|275.64|274.44|274.69|273.49|624
1584579600000|2020-03-19 01:00:00|275.49|274.24|275.49|274.29|275.69|274.54|275.39|274.14|1402
1584579900000|2020-03-19 01:05:00|275.54|274.34|274.49|273.29|275.59|274.39|274.49|273.24|628
1584580200000|2020-03-19 01:10:00|274.44|273.24|275.59|274.34|275.79|274.59|274.44|273.24|695
1584580500000|2020-03-19 01:15:00|275.54|274.39|275.84|274.64|275.94|274.74|275.34|274.14|860
1584580800000|2020-03-19 01:20:00|276.04|274.84|277.55|276.35|277.85|276.65|275.99|274.79|983
1584581100000|2020-03-19 01:25:00|277.6|276.45|277.5|276.3|278|276.75|276.85|275.65|730
1584581400000|2020-03-19 01:30:00|277.6|276.4|277.75|276.55|278.75|277.6|277.5|276.3|1447
1584581700000|2020-03-19 01:35:00|277.6|276.5|276.6|275.4|278.4|277.25|276.45|275.3|691
1584582000000|2020-03-19 01:40:00|276.55|275.35|275.8|274.5|276.7|275.55|275.8|274.5|482
1584582300000|2020-03-19 01:45:00|275.75|274.4|275.55|274.4|275.95|274.75|274.95|273.75|656
1584582600000|2020-03-19 01:50:00|275.6|274.45|274.7|273.55|276|274.8|274.4|273.2|742
1584582900000|2020-03-19 01:55:00|274.65|273.5|273.35|272.15|274.75|273.6|273.3|272.1|581
1584583200000|2020-03-19 02:00:00|273.25|272.1|271.7|270.5|273.4|272.2|271.65|270.5|820
1584583500000|2020-03-19 02:05:00|271.8|270.6|271.9|270.75|272.5|271.35|271.35|270.15|668
1584583800000|2020-03-19 02:10:00|271.85|270.7|271.05|269.9|272|270.8|270.7|269.55|595
1584584100000|2020-03-19 02:15:00|271|269.85|270.15|268.95|271.4|270.25|270.15|268.95|767
1584584400000|2020-03-19 02:20:00|270.2|269|268.15|267|270.45|269.25|268.15|267|704
1584584700000|2020-03-19 02:25:00|268.05|266.95|267.35|266.2|268.25|267.05|267.3|266.1|832
1584585000000|2020-03-19 02:30:00|267.4|266.25|266.55|265.4|267.45|266.25|266.4|265.2|672
1584585300000|2020-03-19 02:35:00|266.5|265.35|265.05|263.9|266.5|265.35|264.95|263.8|1093
1584585600000|2020-03-19 02:40:00|265|263.85|265.6|264.4|265.7|264.55|264.5|263.35|1038
1584585900000|2020-03-19 02:45:00|265.5|264.35|264.65|263.45|266.05|264.9|264.45|263.25|996
1584586200000|2020-03-19 02:50:00|264.6|263.35|264.5|263.3|265.2|264.05|264.3|263.1|877
1584586500000|2020-03-19 02:55:00|264.45|263.25|263.85|262.65|264.9|263.7|263.8|262.6|813
1584586800000|2020-03-19 03:00:00|263.9|262.7|263.6|262.4|264.05|262.85|263.35|262.2|537
1584587100000|2020-03-19 03:05:00|263.65|262.35|264|262.85|264.05|262.85|263.4|262.25|275
1584587400000|2020-03-19 03:10:00|264.05|262.9|264.85|263.65|264.9|263.75|264|262.85|383
1584587700000|2020-03-19 03:15:00|264.9|263.7|265.4|264.25|265.65|264.45|264.9|263.7|325
1584588000000|2020-03-19 03:20:00|265.45|264.2|264.9|263.7|265.45|264.25|264.85|263.7|670
1584588300000|2020-03-19 03:25:00|264.95|263.75|265.55|264.35|265.55|264.4|264.85|263.65|518
1584588600000|2020-03-19 03:30:00|265.6|264.4|265.25|264.1|265.7|264.55|265|263.8|872
1584588900000|2020-03-19 03:35:00|265.2|264.05|265.75|264.6|266|264.85|265.1|263.95|671
1584589200000|2020-03-19 03:40:00|265.8|264.5|265.5|264.35|266.1|264.95|265.5|264.35|814
1584589500000|2020-03-19 03:45:00|265.45|264.3|265.25|264.05|266.1|264.95|265.2|264|655
1584589800000|2020-03-19 03:50:00|265.15|264|264.7|263.55|265.25|264.05|264.7|263.5|334
1584590100000|2020-03-19 03:55:00|264.75|263.6|264.25|263.05|264.9|263.75|264.2|263|330
1584590400000|2020-03-19 04:00:00|264.2|263|263.9|262.7|264.95|263.75|263.85|262.65|289
1584590700000|2020-03-19 04:05:00|263.95|262.75|265|263.8|265.1|263.95|263.8|262.55|268
1584591000000|2020-03-19 04:10:00|265.05|263.75|264.6|263.4|265.1|263.9|264.25|263.1|128
1584591300000|2020-03-19 04:15:00|264.55|263.35|264.2|263|265.1|263.9|264.05|262.9|160
1584591600000|2020-03-19 04:20:00|264.25|263.05|264.6|263.4|264.7|263.55|263.75|262.6|231
1584591900000|2020-03-19 04:25:00|264.65|263.45|264.65|263.45|264.85|263.65|264.1|262.9|95
1584592200000|2020-03-19 04:30:00|264.75|263.55|264.8|263.6|264.9|263.7|264.4|263.2|178
1584592500000|2020-03-19 04:35:00|264.85|263.65|264.9|263.75|265.05|263.85|264.7|263.5|90
1584592800000|2020-03-19 04:40:00|264.95|263.8|264.65|263.45|265.05|263.9|264.55|263.35|294
1584593100000|2020-03-19 04:45:00|264.6|263.4|265|263.8|265.1|263.9|264.6|263.4|165
1584593400000|2020-03-19 04:50:00|264.95|263.85|264.75|263.55|265.35|264.15|264.7|263.5|325
1584593700000|2020-03-19 04:55:00|264.7|263.5|263.9|262.75|264.9|263.7|263.9|262.75|220
1584594000000|2020-03-19 05:00:00|264.05|262.85|263.8|262.6|264.35|263.15|263.5|262.3|423
1584594300000|2020-03-19 05:05:00|263.85|262.65|263.8|262.65|264|262.8|263.55|262.4|251
1584594600000|2020-03-19 05:10:00|263.85|262.7|263.9|262.7|264|262.85|263.55|262.35|281
1584594900000|2020-03-19 05:15:00|264|262.75|264.15|263|264.45|263.25|263.9|262.75|421
1584595200000|2020-03-19 05:20:00|264.1|262.95|264.1|262.9|264.15|263|263.8|262.65|234
1584595500000|2020-03-19 05:25:00|264.05|262.95|263.8|262.65|264.2|263|263.6|262.4|290
1584595800000|2020-03-19 05:30:00|263.85|262.7|263.45|262.25|263.95|262.75|263.3|262.1|248
1584596100000|2020-03-19 05:35:00|263.4|262.3|263.35|262.15|263.8|262.65|263.1|261.95|360
1584596400000|2020-03-19 05:40:00|263.4|262.2|263.9|262.75|263.95|262.75|263.25|262.1|304
1584596700000|2020-03-19 05:45:00|263.95|262.8|263.9|262.75|264.3|263.15|263.9|262.7|429
1584597000000|2020-03-19 05:50:00|263.95|262.7|263.3|262.15|264|262.85|263.3|262.15|330
1584597300000|2020-03-19 05:55:00|263.35|262.2|263.3|262.15|263.45|262.25|263.15|261.95|251
1584597600000|2020-03-19 06:00:00|263.25|262.1|264.45|263.25|264.45|263.25|263|261.85|492
1584597900000|2020-03-19 06:05:00|264.4|263.2|264.95|263.8|265.3|264.1|264.35|263.2|569
1584598200000|2020-03-19 06:10:00|265|263.75|264.75|263.55|265.15|263.95|264.15|263|503
1584598500000|2020-03-19 06:15:00|264.8|263.6|265.5|264.3|265.55|264.4|264.65|263.5|586
1584598800000|2020-03-19 06:20:00|265.55|264.35|265.15|264|266.2|265|265.1|263.95|485
1584599100000|2020-03-19 06:25:00|265.1|263.95|264.45|263.25|265.15|264|264.35|263.15|285
1584599400000|2020-03-19 06:30:00|264.4|263.3|264.25|263.1|264.7|263.5|264.2|263.05|222
1584599700000|2020-03-19 06:35:00|264.2|263.05|264.2|263|264.4|263.25|264|262.8|220
1584600000000|2020-03-19 06:40:00|264.25|263.05|264.25|263.05|264.55|263.4|263.85|262.65|406
1584600300000|2020-03-19 06:45:00|264.2|263|263.7|262.55|264.35|263.15|263.55|262.4|301
1584600600000|2020-03-19 06:50:00|263.75|262.6|264.65|263.45|264.95|263.8|263.65|262.5|486
1584600900000|2020-03-19 06:55:00|264.7|263.5|265.15|264|265.35|264.2|264.7|263.5|483
1584601200000|2020-03-19 07:00:00|265.1|263.95|265.1|263.95|265.35|264.2|264.6|263.35|519
1584601500000|2020-03-19 07:05:00|265.05|263.9|264.65|263.45|265.15|263.95|264.3|263.15|456
1584601800000|2020-03-19 07:10:00|264.6|263.4|264.2|263.05|264.7|263.55|264.2|263.05|237
1584602100000|2020-03-19 07:15:00|264.25|263.1|265|263.8|265.2|264.05|264.25|263.1|495
1584602400000|2020-03-19 07:20:00|264.95|263.75|265.35|264.2|265.4|264.25|264.7|263.55|385
1584602700000|2020-03-19 07:25:00|265.3|264.15|267.15|266|267.15|266|265.25|264.05|585
1584603000000|2020-03-19 07:30:00|267.2|265.95|266.75|265.6|268.05|266.85|266.4|265.2|933
1584603300000|2020-03-19 07:35:00|266.8|265.65|268.15|267|268.15|267|266.75|265.6|816
1584603600000|2020-03-19 07:40:00|268.2|267.05|267.35|266.15|268.2|267.05|266.95|265.8|595
1584603900000|2020-03-19 07:45:00|267.3|266.2|266.4|265.25|267.7|266.5|266.25|265.1|785
1584604200000|2020-03-19 07:50:00|266.45|265.3|265.05|263.85|266.55|265.4|264.8|263.65|578
1584604500000|2020-03-19 07:55:00|265|263.8|264.95|263.75|265.3|264.1|264.5|263.35|434
1584604800000|2020-03-19 08:00:00|264.85|263.7|265.15|264|265.45|264.3|264.6|263.4|525
1584605100000|2020-03-19 08:05:00|265.1|263.95|264.8|263.6|265.15|264|264.4|263.25|481
1584605400000|2020-03-19 08:10:00|264.75|263.65|264.55|263.4|265.15|264|264.5|263.35|434
1584605700000|2020-03-19 08:15:00|264.5|263.35|265.75|264.6|265.9|264.7|264.5|263.3|451
1584606000000|2020-03-19 08:20:00|265.8|264.55|266.5|265.35|267|265.85|265.55|264.4|860
1584606300000|2020-03-19 08:25:00|266.45|265.3|266.9|265.75|267.15|266|266.3|265.15|518
1584606600000|2020-03-19 08:30:00|266.95|265.7|267.35|266.1|267.7|266.55|266.7|265.5|509
1584606900000|2020-03-19 08:35:00|267.3|266.05|266.15|264.95|267.3|266.1|266.15|264.95|313
1584607200000|2020-03-19 08:40:00|266.1|264.9|266|264.8|266.3|265.1|265.6|264.4|376
1584607500000|2020-03-19 08:45:00|265.95|264.85|265.55|264.35|266.15|264.95|265.55|264.35|348
1584607800000|2020-03-19 08:50:00|265.6|264.4|265.3|264.1|265.95|264.7|265.25|264.1|423
1584608100000|2020-03-19 08:55:00|265.25|264.05|266.1|264.95|266.1|264.95|265.05|263.9|641
1584608400000|2020-03-19 09:00:00|266.15|265|265.1|263.95|266.25|265.05|264.55|263.35|1620
1584608700000|2020-03-19 09:05:00|265.3|263.9|264.7|263.5|265.3|264.15|264.1|262.95|738
1584609000000|2020-03-19 09:10:00|264.85|263.7|264.85|263.35|264.9|263.7|264.25|263|240
1584609300000|2020-03-19 09:15:00|264.9|263.4|264.65|263.3|265.15|263.9|264.4|263.15|230
1584609600000|2020-03-19 09:20:00|264.8|263.2|263.8|262.2|265|263.4|263.8|262.2|0
1584609900000|2020-03-19 09:25:00|263.7|262.1|262.6|261|263.8|262.2|262.5|260.9|12
1584610200000|2020-03-19 09:30:00|262.7|261.1|263|261.4|263.2|261.6|262.1|260.5|0
1584610500000|2020-03-19 09:35:00|262.9|261.3|263.2|261.6|263.2|261.6|262.7|261.1|0
1584610800000|2020-03-19 09:40:00|263.1|261.5|263.8|262.2|263.8|262.2|262.6|261|0
1584611100000|2020-03-19 09:45:00|263.7|262.1|263.1|261.5|263.8|262.2|263|261.4|0
1584611400000|2020-03-19 09:50:00|263.2|261.6|263.4|262.05|264.25|262.9|263|261.4|45
1584611700000|2020-03-19 09:55:00|263.35|262.1|264.2|262.85|264.35|263.15|263.35|262.1|298
1584612000000|2020-03-19 10:00:00|264.1|262.8|263.9|262.65|264.2|262.85|263.7|262.4|86
1584612300000|2020-03-19 10:05:00|263.95|262.7|263.5|262.25|264|262.8|263.1|261.9|129
1584612600000|2020-03-19 10:10:00|263.45|262.35|263.25|262.05|263.85|262.55|263.15|262|140
1584612900000|2020-03-19 10:15:00|263.2|262|263.4|262.15|263.45|262.2|263.1|261.85|47
1584613200000|2020-03-19 10:20:00|263.35|262.2|263.65|262.4|263.85|262.6|263.35|262.15|112
1584613500000|2020-03-19 10:25:00|263.6|262.45|264.25|263|264.25|263|263.6|262.45|117
1584613800000|2020-03-19 10:30:00|264.3|262.95|264.15|262.9|264.5|263.3|264.15|262.9|36
1584614100000|2020-03-19 10:35:00|264.1|262.85|264|262.75|264.45|263.2|263.8|262.55|12
1584614400000|2020-03-19 10:40:00|263.9|262.7|264.2|262.9|264.65|263.35|263.7|262.45|45
1584614700000|2020-03-19 10:45:00|264.15|262.95|264.05|262.8|264.25|263|263.8|262.5|9
1584615000000|2020-03-19 10:50:00|264.1|262.75|263.7|262.4|264.3|263|263.7|262.4|8
1584615300000|2020-03-19 10:55:00|263.75|262.45|263.95|262.7|264.05|262.75|263.55|262.3|8
1584615600000|2020-03-19 11:00:00|264|262.65|264.65|263.4|264.85|263.7|263.9|262.6|48
1584615900000|2020-03-19 11:05:00|264.7|263.45|264.65|263.35|264.8|263.55|264.3|263.05|17
1584616200000|2020-03-19 11:10:00|264.6|263.3|264.5|263.25|264.85|263.65|264.45|263.2|31
1584616500000|2020-03-19 11:15:00|264.45|263.3|264.5|263.25|264.85|263.7|264.4|263.1|78
1584616800000|2020-03-19 11:20:00|264.45|263.2|264.35|263.1|264.55|263.3|264.25|263.1|71
1584617100000|2020-03-19 11:25:00|264.3|263.05|264|262.75|264.6|263.35|264|262.75|22
1584617400000|2020-03-19 11:30:00|263.9|262.7|263.4|262.1|264|262.7|263.35|262.05|22
1584617700000|2020-03-19 11:35:00|263.45|262.15|262.45|261.1|263.6|262.3|262.45|261.1|117
1584618000000|2020-03-19 11:40:00|262.4|261.05|262.15|260.9|262.5|261.2|261.85|260.6|67
1584618300000|2020-03-19 11:45:00|262.1|260.95|262.35|261.05|262.55|261.2|261.5|260.3|71
1584618600000|2020-03-19 11:50:00|262.4|261.1|262.15|260.9|262.8|261.55|262|260.7|46
1584618900000|2020-03-19 11:55:00|262.3|260.95|261.65|260.4|262.35|261.05|261.65|260.4|70
1584619200000|2020-03-19 12:00:00|261.7|260.5|262.3|261|262.45|261.25|261.7|260.5|73
1584619500000|2020-03-19 12:05:00|262.35|261.05|262.35|261.05|262.45|261.2|261.9|260.7|76
1584619800000|2020-03-19 12:10:00|262.4|261.1|261.9|260.65|262.45|261.2|261.65|260.45|55
1584620100000|2020-03-19 12:15:00|262|260.75|261.8|260.5|262.05|260.75|261.4|260.2|74
1584620400000|2020-03-19 12:20:00|261.75|260.55|261.6|260.3|261.85|260.55|261.25|260.05|54
1584620700000|2020-03-19 12:25:00|261.55|260.25|261.75|260.4|262|260.45|261.25|260.05|31
1584621000000|2020-03-19 12:30:00|261.6|260.35|261.95|260.65|262.1|260.85|261.35|260.1|37
1584621300000|2020-03-19 12:35:00|261.9|260.7|262.6|261.35|262.9|261.65|261.9|260.65|49
1584621600000|2020-03-19 12:40:00|262.55|261.3|263.3|262.05|263.35|262.05|262.5|261.2|58
1584621900000|2020-03-19 12:45:00|263.25|262|263.7|262.4|263.85|262.6|262.55|261.35|50
1584622200000|2020-03-19 12:50:00|263.75|262.35|263.85|262.6|264.2|262.9|263.5|262.25|43
1584622500000|2020-03-19 12:55:00|263.8|262.65|263.85|262.6|263.85|262.65|263.2|261.95|48
1584622800000|2020-03-19 13:00:00|263.9|262.65|264.15|262.8|264.2|262.9|263.45|262.15|29
1584623100000|2020-03-19 13:05:00|264.1|262.75|264.1|262.8|264.4|263.05|263.85|262.5|24
1584623400000|2020-03-19 13:10:00|264.25|262.85|264.75|263.45|265|263.75|264.2|262.85|21
1584623700000|2020-03-19 13:15:00|264.7|263.4|265|263.75|265.2|263.95|264.65|263.35|63
1584624000000|2020-03-19 13:20:00|265.05|263.7|264.85|263.55|265.25|264|264.6|263.3|70
1584624300000|2020-03-19 13:25:00|264.9|263.6|265.5|264.25|265.5|264.25|264.55|263.3|56
1584624600000|2020-03-19 13:30:00|265.45|264.2|263.75|262.4|265.7|264.4|263.3|262.05|111
1584624900000|2020-03-19 13:35:00|263.7|262.35|262.85|261.55|264.05|262.65|262.8|261.5|55
1584625200000|2020-03-19 13:40:00|262.9|261.6|262.7|261.35|263.05|261.65|262.05|260.75|65
1584625500000|2020-03-19 13:45:00|262.65|261.3|262.9|261.6|263|261.7|262.1|260.8|47
1584625800000|2020-03-19 13:50:00|262.85|261.4|263.95|262.65|264.05|262.8|262.7|261.35|48
1584626100000|2020-03-19 13:55:00|264|262.6|264.7|263.3|265.1|263.55|263.85|262.5|50
1584626400000|2020-03-19 14:00:00|264.65|263.25|264.45|263.1|264.75|263.45|263.45|262.1|118
1584626700000|2020-03-19 14:05:00|264.5|263.15|265.7|264.5|265.75|264.5|264.5|263.15|49
1584627000000|2020-03-19 14:10:00|265.85|264.55|267.05|265.85|267.05|265.85|265.25|263.9|136
1584627300000|2020-03-19 14:15:00|267.15|265.95|266.05|264.8|267.5|266.35|265.65|264.3|210
1584627600000|2020-03-19 14:20:00|266.1|264.7|266.25|264.85|266.45|265.15|265.5|264.15|35
1584627900000|2020-03-19 14:25:00|266.3|264.9|267.05|265.7|267.1|265.75|265.8|264.55|76
1584628200000|2020-03-19 14:30:00|267|265.65|267.75|266.4|267.75|266.55|266.6|265.25|21
1584628500000|2020-03-19 14:35:00|267.6|266.25|265.6|264.25|267.6|266.3|265.25|263.9|57
1584628800000|2020-03-19 14:40:00|265.65|264.3|266|264.7|266.05|264.7|265|263.7|39
1584629100000|2020-03-19 14:45:00|265.95|264.65|265.4|264.05|266.4|264.9|265.2|263.95|86
1584629400000|2020-03-19 14:50:00|265.35|264.25|265.65|264.3|265.8|264.45|264.95|263.75|33
1584629700000|2020-03-19 14:55:00|265.3|264.25|265.55|264.2|266.6|265.3|265.3|264|73
1584630000000|2020-03-19 15:00:00|265.75|264.25|265.75|264.35|266.6|265.25|265.5|264.1|20
1584630300000|2020-03-19 15:05:00|265.8|264.4|266.1|264.8|266.2|264.95|265.4|264|81
1584630600000|2020-03-19 15:10:00|266.05|264.9|267.3|265.95|267.4|266.15|265.7|264.35|141
1584630900000|2020-03-19 15:15:00|267.35|265.9|267|265.65|267.35|265.95|266.7|265.35|32
1584631200000|2020-03-19 15:20:00|266.95|265.7|267.4|266.1|267.55|266.35|266.8|265.45|86
1584631500000|2020-03-19 15:25:00|267.35|266.05|268.5|267.2|268.65|267.4|267.35|266.05|130
1584631800000|2020-03-19 15:30:00|268.45|267.15|268.35|267|268.5|267.2|267.15|265.9|99
1584632100000|2020-03-19 15:35:00|268.3|266.95|268.2|266.8|269.3|268.05|267.75|266.45|81
1584632400000|2020-03-19 15:40:00|268.1|266.9|268.6|267.3|268.9|267.55|268|266.8|292
1584632700000|2020-03-19 15:45:00|268.55|267.25|268.45|267.2|268.65|267.35|268|266.65|111
1584633000000|2020-03-19 15:50:00|268.25|267.15|268.05|266.8|268.4|267.15|267.75|266.55|83
1584633300000|2020-03-19 15:55:00|268|266.75|266.55|265.35|268.25|266.95|266.35|265.15|134
1584633600000|2020-03-19 16:00:00|266.6|265.2|265.85|264.6|267.05|265.75|265.85|264.55|78
1584633900000|2020-03-19 16:05:00|265.8|264.55|266.25|265|266.9|265.6|265.8|264.55|59
1584634200000|2020-03-19 16:10:00|266.3|264.95|266.45|265.15|266.5|265.2|265.6|264.3|66
1584634500000|2020-03-19 16:15:00|266.5|265.2|266.05|264.75|266.55|265.25|265.35|264.15|66
1584634800000|2020-03-19 16:20:00|266.1|264.7|265.45|264.15|266.9|265.55|265.35|264.15|10
1584635100000|2020-03-19 16:25:00|265.5|264.1|266.65|265.3|266.65|265.4|265.05|263.9|124
1584635400000|2020-03-19 16:30:00|266.6|265.35|266|264.65|266.65|265.45|265.65|264.4|54
1584635700000|2020-03-19 16:35:00|265.95|264.6|266.55|265.25|266.55|265.3|265.6|264.4|23
1584636000000|2020-03-19 16:40:00|266.5|265.2|266.6|265.4|267.15|265.8|266.35|265|188
1584636300000|2020-03-19 16:45:00|266.7|265.35|266.7|265.5|267.35|266.1|266.6|265.3|185
1584636600000|2020-03-19 16:50:00|266.65|265.45|267.75|266.45|267.8|266.5|266.6|265.35|55
1584636900000|2020-03-19 16:55:00|267.8|266.5|267.25|265.85|267.95|266.7|266.95|265.65|74
1584637200000|2020-03-19 17:00:00|267.3|265.9|267.1|265.75|267.7|266.25|266.55|265.3|13
1584637500000|2020-03-19 17:05:00|267.05|265.7|267.3|265.95|267.8|266.45|266.75|265.5|23
1584637800000|2020-03-19 17:10:00|267.25|265.9|267.15|265.85|268.05|266.75|267.15|265.85|2
1584638100000|2020-03-19 17:15:00|267.1|265.8|267.5|266.2|267.5|266.2|266.8|265.5|17
1584638400000|2020-03-19 17:20:00|267.4|266.15|267.95|266.6|268.2|266.85|267.2|265.9|2
1584638700000|2020-03-19 17:25:00|267.9|266.55|267.05|265.7|267.95|266.6|266.75|265.45|5
1584639000000|2020-03-19 17:30:00|267|265.65|267.4|266.1|267.4|266.1|266.75|265.45|13
1584639300000|2020-03-19 17:35:00|267.35|266|267.4|266.05|267.7|266.35|267|265.75|9
1584639600000|2020-03-19 17:40:00|267.35|265.95|268|266.7|268.1|266.95|267.1|265.75|18
1584639900000|2020-03-19 17:45:00|267.95|266.75|268.25|266.9|268.55|267.25|267.75|266.55|24
1584640200000|2020-03-19 17:50:00|268.3|266.95|268.8|267.6|269.2|267.95|268.25|266.9|121
1584640500000|2020-03-19 17:55:00|268.85|267.65|267.4|266.2|269.2|267.95|267.4|266.2|168
1584640800000|2020-03-19 18:00:00|267.5|266.35|267|265.65|267.8|266.5|266.7|265.45|152
1584641100000|2020-03-19 18:05:00|266.9|265.6|266.55|265.25|267.45|266.1|266.4|265.1|58
1584641400000|2020-03-19 18:10:00|266.8|265.3|267.45|266.2|267.45|266.2|266.45|265.15|100
1584641700000|2020-03-19 18:15:00|267.4|266.1|267.8|266.5|268|266.7|266.85|265.6|32
1584642000000|2020-03-19 18:20:00|267.7|266.45|268.5|267.15|268.5|267.15|267.3|265.95|16
1584642300000|2020-03-19 18:25:00|268.45|267.1|267.8|266.4|268.55|267.3|267.45|266.15|18
1584642600000|2020-03-19 18:30:00|267.85|266.45|268.3|266.95|268.8|267.45|267.75|266.4|10
1584642900000|2020-03-19 18:35:00|268.25|266.9|268.8|267.4|268.8|267.4|268|266.65|9
1584643200000|2020-03-19 18:40:00|268.75|267.45|269.15|267.85|269.55|268.3|268.6|267.25|81
1584643500000|2020-03-19 18:45:00|269.1|267.8|269.35|268|269.5|268.15|268.5|267.15|13
1584643800000|2020-03-19 18:50:00|269.3|267.95|268.05|266.65|269.65|268.4|267.9|266.5|47
1584644100000|2020-03-19 18:55:00|268.1|266.7|268.35|267|268.7|267.3|268.05|266.7|9
1584644400000|2020-03-19 19:00:00|268.25|266.9|267.55|266.2|268.25|266.9|266.75|265.35|20
1584644700000|2020-03-19 19:05:00|267.5|266.15|266.7|265.55|267.75|266.45|266.7|265.55|39
1584645000000|2020-03-19 19:10:00|266.75|265.6|267.35|266.15|267.6|266.4|266.7|265.55|270
1584645300000|2020-03-19 19:15:00|267.4|266.2|267.35|266.05|268.05|266.85|266.8|265.55|92
1584645600000|2020-03-19 19:20:00|267.3|266|267.55|266.3|267.7|266.4|266.95|265.65|26
1584645900000|2020-03-19 19:25:00|267.6|266.35|267.3|266|267.85|266.55|267.3|266|158
1584646200000|2020-03-19 19:30:00|267.45|266.05|267.05|265.75|267.9|266.55|266.75|265.55|204
1584646500000|2020-03-19 19:35:00|267|265.7|267.05|265.75|267.1|265.8|266.75|265.55|61
1584646800000|2020-03-19 19:40:00|267.1|265.8|268|266.65|268.05|266.7|266.9|265.6|28
1584647100000|2020-03-19 19:45:00|268.05|266.7|267.25|266.05|268.15|266.9|267.2|265.95|155
1584647400000|2020-03-19 19:50:00|267.3|265.85|266.85|265.5|267.35|265.95|265.85|264.6|317
1584647700000|2020-03-19 19:55:00|266.9|265.55|266.75|265.45|267.2|266.05|266.55|265.3|38
1584648000000|2020-03-19 20:00:00|266.7|265.35|266.55|265.2|267.1|265.75|266.2|264.85|80
1584648300000|2020-03-19 20:05:00|266.6|265.25|266.45|265.15|266.95|265.65|266.35|265.1|20
1584648600000|2020-03-19 20:10:00|266.4|265.2|266.7|265.4|266.75|265.6|265.9|264.75|24
1584648900000|2020-03-19 20:15:00|266.55|265.35|266.55|265.25|266.65|265.35|266.55|265.25|3
1584649200000|2020-03-19 20:20:00|266.6|265.3|266.6|265.35|266.65|265.45|266.55|265.3|2
1584649500000|2020-03-19 20:25:00|266.55|265.3|266.6|265.35|266.6|265.45|266.55|265.25|4
1584649800000|2020-03-19 20:30:00|266.45|265.2|266.15|264.85|266.5|265.2|266|264.75|5
1584650100000|2020-03-19 20:35:00|266.2|264.9|265.6|264.4|266.2|264.9|265.6|264.4|4
1584650400000|2020-03-19 20:40:00|265.55|264.45|265.7|264.4|265.75|264.5|265.55|264.4|69
1584650700000|2020-03-19 20:45:00|265.65|264.45|265.4|264.1|265.7|264.45|265.25|264|69
1584651000000|2020-03-19 20:50:00|265.45|264.15|265.35|264.05|265.65|264.4|265.25|264|13
1584651300000|2020-03-19 20:55:00|265.4|264.1|265.5|264.25|265.55|264.35|265.2|264|2
1584651600000|2020-03-19 21:00:00|265.55|264.15|266.8|264.45|267.5|265.45|265.55|263.45|10
1584651900000|2020-03-19 21:05:00|267.35|264.2|267.4|264.7|267.5|264.7|267.3|264.2|0
1584652200000|2020-03-19 21:10:00|267.2|263.9|265.7|264.1|267.5|264.7|265.7|263.9|0
1584652500000|2020-03-19 21:15:00|265.8|264.2|265.7|264.1|265.8|264.2|265.4|263.8|0
1584652800000|2020-03-19 21:20:00|265.6|264|265.7|264.1|265.8|264.2|265.6|264|0
1584653100000|2020-03-19 21:25:00|265.6|264|265.5|263.9|265.7|264.1|265.4|263.8|0
1584653400000|2020-03-19 21:30:00|265.4|263.8|265.3|263.7|265.5|263.9|265.2|263.6|0
1584653700000|2020-03-19 21:35:00|265.2|263.6|265.1|263.5|265.4|263.8|265.1|263.5|0
1584654000000|2020-03-19 21:40:00|265.2|263.6|265.2|263.6|265.4|263.8|265.1|263.5|0
1584654300000|2020-03-19 21:45:00|265.3|263.7|265.1|263.5|265.3|263.7|265|263.4|0
1584654600000|2020-03-19 21:50:00|265.2|263.6|265.3|263.7|265.3|263.7|265.2|263.6|0
1584654900000|2020-03-19 21:55:00|265.4|263.8|265.4|263.8|265.5|263.9|265.2|263.6|0
1584655200000|2020-03-19 22:00:00|265.5|263.9|265.8|264.2|266.1|264.5|264.3|262.7|0
1584655500000|2020-03-19 22:05:00|265.7|264.1|264.8|263.2|266.7|265.1|264.7|263.1|0
1584655800000|2020-03-19 22:10:00|264.7|263.1|266.1|264.5|266.4|264.8|264.4|262.8|0
1584656100000|2020-03-19 22:15:00|266|264.4|265.7|264.1|266.1|264.5|265.1|263.5|0
1584656400000|2020-03-19 22:20:00|265.8|264.2|265.4|263.8|266.3|264.7|265.4|263.8|0
1584656700000|2020-03-19 22:25:00|265.3|263.7|265.9|264.3|266|264.4|265.3|263.7|0
1584657000000|2020-03-19 22:30:00|265.8|264.2|265|263.4|265.9|264.3|264.8|263.2|0
1584657300000|2020-03-19 22:35:00|264.9|263.3|264.3|262.7|264.9|263.3|264.3|262.7|0
1584657600000|2020-03-19 22:40:00|264.4|262.8|264.5|262.9|265.4|263.8|264.3|262.7|0
1584657900000|2020-03-19 22:45:00|264.6|263|264.8|263.2|265.1|263.5|264.5|262.9|0
1584658200000|2020-03-19 22:50:00|264.7|263.1|265.2|263.6|265.5|263.9|264.5|262.9|0
1584658500000|2020-03-19 22:55:00|265.1|263.5|263.6|262|265.1|263.5|263.3|261.7|0
1584658800000|2020-03-19 23:00:00|263.7|262.1|263.3|261.7|264.2|262.6|263.2|261.6|0
1584659100000|2020-03-19 23:05:00|263.4|261.8|263.5|261.9|263.9|262.3|263.3|261.7|0
1584659400000|2020-03-19 23:10:00|263.4|261.8|263.6|262|263.9|262.3|263.1|261.5|0
1584659700000|2020-03-19 23:15:00|263.7|262.1|264.8|263.2|265.3|263.7|263.6|262|0
1584660000000|2020-03-19 23:20:00|264.6|263|265.5|263.9|265.6|264|264.6|263|0
1584660300000|2020-03-19 23:25:00|265.4|263.8|264.3|262.7|265.4|263.8|264|262.4|0
1584660600000|2020-03-19 23:30:00|264.4|262.8|264.4|262.8|264.9|263.3|264.1|262.5|0
1584660900000|2020-03-19 23:35:00|264.3|262.7|264.7|263.1|264.8|263.2|264.1|262.5|0
1584661200000|2020-03-19 23:40:00|264.8|263.2|265|263.4|265.1|263.5|264.6|263|0
1584661500000|2020-03-19 23:45:00|265.1|263.5|265.3|263.7|265.4|263.8|264.7|263.1|0
1584661800000|2020-03-19 23:50:00|265.4|263.8|265.4|263.8|265.8|264.2|265.2|263.6|0
1584662100000|2020-03-19 23:55:00|265.5|263.9|265.9|264.3|266.1|264.5|265.2|263.6|0
1584662400000|2020-03-20 00:00:00|265.7|264.1|265.9|264.3|266.2|264.6|264.9|263.3|0
1584662700000|2020-03-20 00:05:00|265.8|264.2|265.8|264.2|266|264.4|265.3|263.7|0
1584663000000|2020-03-20 00:10:00|265.7|264.1|265.5|263.9|265.7|264.1|264.8|263.2|0
1584663300000|2020-03-20 00:15:00|265.4|263.8|265.3|263.7|265.6|264|264.6|263|0
1584663600000|2020-03-20 00:20:00|265.4|263.8|266.3|264.7|266.3|264.7|265.3|263.7|0
1584663900000|2020-03-20 00:25:00|266.2|264.6|266.5|264.9|266.7|265.1|266|264.4|0
1584664200000|2020-03-20 00:30:00|267.9|265.9|266.3|265.1|268.55|267.05|266.25|265.1|164
1584664500000|2020-03-20 00:35:00|266.35|265.15|266.2|264.95|266.5|265.25|266.05|264.85|147
1584664800000|2020-03-20 00:40:00|266.15|265|265.95|264.7|266.3|265.1|265.95|264.65|105
1584665100000|2020-03-20 00:45:00|265.9|264.65|266.15|264.9|266.9|265.7|265.7|264.3|238
1584665400000|2020-03-20 00:50:00|266.1|264.85|265.75|264.45|266.2|265|265.65|264.4|60
1584665700000|2020-03-20 00:55:00|265.7|264.35|266.5|265.3|266.55|265.3|265.3|264.05|118
1584666000000|2020-03-20 01:00:00|266.6|265.35|266.65|265.35|267.15|265.95|265.85|264.7|763
1584666300000|2020-03-20 01:05:00|266.6|265.4|267.5|266.35|267.55|266.4|266.35|265.1|751
1584666600000|2020-03-20 01:10:00|267.55|266.4|267.35|266.2|268.05|266.85|267.35|266.15|442
1584666900000|2020-03-20 01:15:00|267.3|266.15|268.2|267|268.25|267.1|267.15|266|292
1584667200000|2020-03-20 01:20:00|268.15|266.95|269.8|268.55|269.85|268.65|268.05|266.85|277
1584667500000|2020-03-20 01:25:00|269.75|268.5|269.3|268.1|269.95|268.8|268.9|267.75|344
1584667800000|2020-03-20 01:30:00|269.25|268.05|268.35|267.1|269.45|268.25|268.2|267.05|718
1584668100000|2020-03-20 01:35:00|268.3|267.2|267.35|266.15|269.35|268.15|267.35|266.15|596
1584668400000|2020-03-20 01:40:00|267.3|266.1|267.4|266.2|268.4|267.2|267.15|266|504
1584668700000|2020-03-20 01:45:00|267.45|266.3|267.15|265.95|267.65|266.45|267.1|265.95|393
1584669000000|2020-03-20 01:50:00|267.2|266|267.45|266.25|267.6|266.45|266.9|265.7|645
1584669300000|2020-03-20 01:55:00|267.4|266.2|268.25|267.05|268.25|267.1|266.95|265.75|501
1584669600000|2020-03-20 02:00:00|268.2|267|267.7|266.5|268.25|267.1|267.65|266.45|287
1584669900000|2020-03-20 02:05:00|267.65|266.45|267.75|266.55|268|266.85|267.55|266.4|218
1584670200000|2020-03-20 02:10:00|267.8|266.6|268.2|267|268.2|267.05|267.75|266.55|255
1584670500000|2020-03-20 02:15:00|268.15|267.05|268.9|267.75|268.95|267.75|268.15|267.05|284
1584670800000|2020-03-20 02:20:00|268.85|267.7|268.9|267.7|269.2|268.05|268.55|267.35|295
1584671100000|2020-03-20 02:25:00|268.85|267.75|268.3|267.15|268.9|267.75|267.95|266.75|404
1584671400000|2020-03-20 02:30:00|268.25|267.1|267.85|266.65|268.5|267.3|267.55|266.35|360
1584671700000|2020-03-20 02:35:00|267.8|266.6|267.9|266.7|268.6|267.4|267.7|266.5|357
1584672000000|2020-03-20 02:40:00|267.95|266.75|267.7|266.55|268.2|267|267.55|266.35|361
1584672300000|2020-03-20 02:45:00|267.75|266.6|267.3|266.15|267.95|266.75|267.25|266.1|281
1584672600000|2020-03-20 02:50:00|267.35|266.1|266.9|265.7|267.4|266.25|266.65|265.45|241
1584672900000|2020-03-20 02:55:00|266.95|265.75|267.05|265.9|267.25|266.1|266.85|265.65|257
1584673200000|2020-03-20 03:00:00|267.1|265.85|266.5|265.3|267.1|265.85|266.4|265.2|342
1584673500000|2020-03-20 03:05:00|266.45|265.35|266.65|265.45|266.75|265.55|266.15|264.95|272
1584673800000|2020-03-20 03:10:00|266.5|265.4|266.95|265.8|266.95|265.8|266.45|265.25|323
1584674100000|2020-03-20 03:15:00|266.9|265.75|266.95|265.8|267.1|265.95|266.75|265.6|278
1584674400000|2020-03-20 03:20:00|266.9|265.75|266.35|265.15|266.95|265.8|265.95|264.75|230
1584674700000|2020-03-20 03:25:00|266.4|265.2|266.45|265.25|266.55|265.35|266.05|264.85|106
1584675000000|2020-03-20 03:30:00|266.5|265.3|266.05|264.85|266.5|265.3|265.95|264.8|160
1584675300000|2020-03-20 03:35:00|266.1|264.9|266.35|265.2|266.5|265.3|266.1|264.85|119
1584675600000|2020-03-20 03:40:00|266.4|265.25|266.75|265.55|266.85|265.65|266.35|265.25|127
1584675900000|2020-03-20 03:45:00|266.7|265.5|266.65|265.45|266.9|265.7|266.55|265.4|95
1584676200000|2020-03-20 03:50:00|266.7|265.5|266.25|265.1|266.7|265.55|266.2|265.05|181
1584676500000|2020-03-20 03:55:00|266.3|265.15|266.15|264.95|266.4|265.25|266.1|264.95|196
1584676800000|2020-03-20 04:00:00|266.1|264.9|265.55|264.35|266.15|264.95|264.85|263.7|402
1584677100000|2020-03-20 04:05:00|265.5|264.3|265.5|264.3|266.05|264.85|264.75|263.6|245
1584677400000|2020-03-20 04:10:00|265.55|264.35|265.45|264.25|265.9|264.7|265.1|263.95|189
1584677700000|2020-03-20 04:15:00|265.5|264.35|265.55|264.3|266.1|264.9|265.4|264.15|93
1584678000000|2020-03-20 04:20:00|265.5|264.15|265.65|264.45|266.2|265.05|265.3|264.1|89
1584678300000|2020-03-20 04:25:00|265.6|264.4|265.9|264.7|266.05|264.85|265.35|264.2|139
1584678600000|2020-03-20 04:30:00|265.85|264.65|266|264.8|266.15|264.9|265.6|264.4|138
1584678900000|2020-03-20 04:35:00|266.05|264.95|266.25|265.05|266.75|265.5|266.05|264.85|228
1584679200000|2020-03-20 04:40:00|266.2|265|265.85|264.65|266.2|265|265.7|264.45|95
1584679500000|2020-03-20 04:45:00|265.8|264.55|265.95|264.75|266|264.85|265.6|264.4|175
1584679800000|2020-03-20 04:50:00|265.9|264.65|265.45|264.25|265.95|264.75|265.4|264.2|156
1584680100000|2020-03-20 04:55:00|265.4|264.2|265.9|264.7|266.15|264.95|265.4|264.2|148
1584680400000|2020-03-20 05:00:00|266|264.75|266.15|264.95|266.35|265.2|265.95|264.75|345
1584680700000|2020-03-20 05:05:00|266.1|264.9|266|264.8|266.15|265|265.75|264.6|383
1584681000000|2020-03-20 05:10:00|266.05|264.85|265.5|264.3|266.05|264.85|265.5|264.3|207
1584681300000|2020-03-20 05:15:00|265.45|264.25|265.2|264.05|265.55|264.4|265.05|263.9|411
1584681600000|2020-03-20 05:20:00|265.25|264.15|265.35|264.2|265.45|264.3|265.15|263.95|241
1584681900000|2020-03-20 05:25:00|265.4|264.25|265.45|264.25|265.65|264.45|265.3|264.1|205
1584682200000|2020-03-20 05:30:00|265.4|264.3|265.15|264|265.45|264.3|265.15|264|227
1584682500000|2020-03-20 05:35:00|265.2|264.05|265.15|263.95|265.55|264.35|265|263.85|178
1584682800000|2020-03-20 05:40:00|265.1|263.9|264.65|263.5|265.15|263.95|264.65|263.45|443
1584683100000|2020-03-20 05:45:00|264.6|263.45|264.75|263.55|264.75|263.55|264.5|263.3|252
1584683400000|2020-03-20 05:50:00|264.7|263.6|263.95|262.75|264.75|263.6|263.7|262.55|348
1584683700000|2020-03-20 05:55:00|264|262.8|263.95|262.75|264.1|262.9|263.65|262.45|351
1584684000000|2020-03-20 06:00:00|264|262.8|265.3|264.1|265.35|264.15|263.75|262.6|394
1584684300000|2020-03-20 06:05:00|265.35|264.15|265.55|264.4|265.6|264.45|265|263.8|252
1584684600000|2020-03-20 06:10:00|265.6|264.45|266.65|265.45|266.7|265.55|265.55|264.4|378
1584684900000|2020-03-20 06:15:00|266.6|265.4|267.65|266.5|267.75|266.6|266.45|265.3|644
1584685200000|2020-03-20 06:20:00|267.6|266.45|267.95|266.75|268.25|267.1|267.45|266.3|597
1584685500000|2020-03-20 06:25:00|267.9|266.7|268.4|267.25|268.4|267.25|267.7|266.55|425
1584685800000|2020-03-20 06:30:00|268.45|267.3|268.45|267.25|268.55|267.4|268.05|266.9|334
1584686100000|2020-03-20 06:35:00|268.35|267.2|268.45|267.25|268.8|267.6|268.05|266.9|413
1584686400000|2020-03-20 06:40:00|268.5|267.3|269|267.85|269|267.85|268.4|267.2|316
1584686700000|2020-03-20 06:45:00|268.95|267.8|269.2|268.05|269.25|268.1|268.85|267.65|281
1584687000000|2020-03-20 06:50:00|269.25|268|269.2|268.05|269.35|268.2|268.95|267.75|365
1584687300000|2020-03-20 06:55:00|269.25|268|269.5|268.3|269.65|268.5|269.15|268|290
1584687600000|2020-03-20 07:00:00|269.45|268.35|268.5|267.3|269.9|268.75|268.4|267.2|511
1584687900000|2020-03-20 07:05:00|268.45|267.35|267.85|266.7|268.5|267.35|267.55|266.4|251
1584688200000|2020-03-20 07:10:00|267.9|266.65|268.85|267.7|268.95|267.75|267.85|266.65|390
1584688500000|2020-03-20 07:15:00|268.9|267.65|269.05|267.9|269.3|268.15|268.8|267.65|259
1584688800000|2020-03-20 07:20:00|269.1|267.85|269.45|268.3|269.5|268.35|268.7|267.5|287
1584689100000|2020-03-20 07:25:00|269.4|268.25|269.75|268.55|270.05|268.85|269.35|268.2|222
1584689400000|2020-03-20 07:30:00|269.7|268.5|269.3|268.15|269.7|268.5|269.2|268.05|242
1584689700000|2020-03-20 07:35:00|269.25|268.1|269.4|268.25|269.65|268.5|269.15|268|324
1584690000000|2020-03-20 07:40:00|269.35|268.2|270.2|269.05|270.4|269.2|269.3|268.15|392
1584690300000|2020-03-20 07:45:00|270.15|269|269.5|268.35|270.4|269.2|269.5|268.35|422
1584690600000|2020-03-20 07:50:00|269.45|268.3|269.8|268.6|270.15|269|269.4|268.25|400
1584690900000|2020-03-20 07:55:00|269.75|268.65|270.3|269.15|270.35|269.2|269.65|268.5|264
1584691200000|2020-03-20 08:00:00|270.35|269.1|270.05|268.85|270.45|269.3|270.05|268.85|471
1584691500000|2020-03-20 08:05:00|270|268.9|270.8|269.6|270.8|269.65|270|268.8|503
1584691800000|2020-03-20 08:10:00|270.75|269.65|272.45|271.3|272.45|271.3|270.75|269.6|647
1584692100000|2020-03-20 08:15:00|272.5|271.35|273|271.85|273.15|272|271.8|270.65|695
1584692400000|2020-03-20 08:20:00|273.05|271.9|272.45|271.3|273.05|271.9|272.35|271.2|425
1584692700000|2020-03-20 08:25:00|272.5|271.35|273.4|272.2|273.6|272.45|272.5|271.35|571
1584693000000|2020-03-20 08:30:00|273.35|272.15|273.95|272.75|273.95|272.8|273.1|271.95|695
1584693300000|2020-03-20 08:35:00|274|272.8|273.85|272.7|274.2|273|273.7|272.5|533
1584693600000|2020-03-20 08:40:00|273.9|272.65|273.65|272.5|274.15|272.95|273.65|272.5|414
1584693900000|2020-03-20 08:45:00|273.6|272.45|274.1|272.95|274.25|273.1|273.55|272.4|458
1584694200000|2020-03-20 08:50:00|274.15|273|274.4|273.25|274.55|273.4|273.8|272.65|930
1584694500000|2020-03-20 08:55:00|274.45|273.3|274.75|273.6|274.8|273.65|274.2|273.05|913
1584694800000|2020-03-20 09:00:00|274.8|273.65|274.25|273.1|275.25|274.1|273.6|272.45|2564
1584695100000|2020-03-20 09:05:00|274.3|273.05|274.85|273.65|275.55|274.3|274.3|273.05|793
1584695400000|2020-03-20 09:10:00|274.8|273.6|273.5|272.35|274.8|273.6|273.2|271.95|357
1584695700000|2020-03-20 09:15:00|274.05|272.4|273.3|272.05|274.15|272.55|273.1|271.9|391
1584696000000|2020-03-20 09:20:00|273.7|272.1|273.2|271.6|273.9|272.3|273.2|271.6|0
1584696300000|2020-03-20 09:25:00|273.1|271.5|272.4|270.8|273.1|271.5|272.2|270.6|13
1584696600000|2020-03-20 09:30:00|272.3|270.7|272.5|270.9|272.7|271.1|272.3|270.7|0
1584696900000|2020-03-20 09:35:00|272.4|270.8|272.1|270.5|272.5|270.9|271.8|270.2|0
1584697200000|2020-03-20 09:40:00|272|270.4|272.3|270.7|272.5|270.9|272|270.4|0
1584697500000|2020-03-20 09:45:00|272.4|270.8|272.4|270.8|273.1|271.5|272.3|270.7|0
1584697800000|2020-03-20 09:50:00|272.5|270.9|274.15|272.9|274.25|273|272.4|270.8|38
1584698100000|2020-03-20 09:55:00|274.2|272.95|274.3|272.95|274.7|273.45|274.05|272.8|37
1584698400000|2020-03-20 10:00:00|274.2|272.9|273.95|272.65|274.25|273.05|273.8|272.5|54
1584698700000|2020-03-20 10:05:00|273.9|272.6|274.9|273.6|274.9|273.6|273.9|272.6|36
1584699000000|2020-03-20 10:10:00|274.85|273.55|274.6|273.35|274.9|273.55|274.4|273.2|82
1584699300000|2020-03-20 10:15:00|274.65|273.3|274.3|273.1|274.75|273.45|274.25|273|39
1584699600000|2020-03-20 10:20:00|274.35|273.05|274.25|273|274.35|273.05|273.8|272.5|53
1584699900000|2020-03-20 10:25:00|274.2|272.95|273.65|272.35|274.2|272.95|273.6|272.3|76
1584700200000|2020-03-20 10:30:00|273.6|272.3|273.05|271.75|273.75|272.45|272.8|271.55|100
1584700500000|2020-03-20 10:35:00|273.1|271.9|273.4|272.1|273.4|272.1|272.9|271.65|56
1584700800000|2020-03-20 10:40:00|273.35|272.05|272.9|271.7|273.4|272.05|272.85|271.65|96
1584701100000|2020-03-20 10:45:00|272.85|271.75|273.5|272.2|273.6|272.35|272.7|271.45|124
1584701400000|2020-03-20 10:50:00|273.55|272.25|273.75|272.6|273.95|272.8|273.55|272.2|195
1584701700000|2020-03-20 10:55:00|273.8|272.5|273.8|272.55|274|272.8|273.8|272.5|250
1584702000000|2020-03-20 11:00:00|273.7|272.5|273.7|272.4|273.7|272.5|273.25|272.05|63
1584702300000|2020-03-20 11:05:00|273.65|272.35|273.6|272.4|273.75|272.45|273.25|272|37
1584702600000|2020-03-20 11:10:00|273.65|272.35|273.3|272.05|273.65|272.35|273.1|271.95|66
1584702900000|2020-03-20 11:15:00|273.25|272|272.75|271.5|273.3|272|272.6|271.45|45
1584703200000|2020-03-20 11:20:00|272.8|271.55|271.9|270.6|272.85|271.55|271.9|270.6|117
1584703500000|2020-03-20 11:25:00|271.95|270.65|272.2|270.95|272.5|271.2|271.7|270.45|60
1584703800000|2020-03-20 11:30:00|272.3|271|272.55|271.3|272.95|271.65|272.25|271|13
1584704100000|2020-03-20 11:35:00|272.6|271.35|272.3|271.05|272.75|271.45|272.1|270.8|73
1584704400000|2020-03-20 11:40:00|272.35|271.1|272.3|271|272.65|271.4|272.15|270.85|3
1584704700000|2020-03-20 11:45:00|272.25|270.85|272.7|271.4|272.85|271.55|272.15|270.85|47
1584705000000|2020-03-20 11:50:00|272.8|271.45|273.05|271.85|273.45|272.15|272.75|271.45|25
1584705300000|2020-03-20 11:55:00|273.1|271.8|272.9|271.6|273.2|271.95|272.75|271.45|25
1584705600000|2020-03-20 12:00:00|272.95|271.65|273.3|272|273.5|272.2|272.85|271.55|35
1584705900000|2020-03-20 12:05:00|273.25|271.9|273.2|271.95|273.55|272.3|273.15|271.9|21
1584706200000|2020-03-20 12:10:00|273.25|272|272.95|271.6|273.5|272.2|272.45|271.15|12
1584706500000|2020-03-20 12:15:00|272.9|271.55|272.35|271.05|272.9|271.55|272.25|271|34
1584706800000|2020-03-20 12:20:00|272.25|271|272.15|270.85|272.6|271.3|272.05|270.8|38
1584707100000|2020-03-20 12:25:00|272.25|270.9|270.9|269.6|272.3|271|270.9|269.6|62
1584707400000|2020-03-20 12:30:00|270.95|269.8|271.65|270.35|271.65|270.35|270.95|269.8|80
1584707700000|2020-03-20 12:35:00|271.7|270.4|271.1|269.8|271.8|270.55|270.9|269.6|56
1584708000000|2020-03-20 12:40:00|271.05|269.75|270.85|269.55|271.55|270.35|270.6|269.45|42
1584708300000|2020-03-20 12:45:00|270.8|269.5|270.7|269.35|271.15|269.9|270.35|269.15|79
1584708600000|2020-03-20 12:50:00|270.65|269.3|271.05|269.7|271.05|269.7|270.05|268.85|72
1584708900000|2020-03-20 12:55:00|270.9|269.65|269.85|268.55|270.9|269.65|269.85|268.55|55
1584709200000|2020-03-20 13:00:00|269.8|268.5|270.6|269.35|270.9|269.6|269.75|268.45|62
1584709500000|2020-03-20 13:05:00|270.65|269.4|270.7|269.45|271.05|269.75|270.5|269.2|96
1584709800000|2020-03-20 13:10:00|270.65|269.4|271|269.75|271|269.75|270.25|268.95|65
1584710100000|2020-03-20 13:15:00|270.95|269.7|270.3|269|271|269.7|269.75|268.55|88
1584710400000|2020-03-20 13:20:00|270.5|269.05|270.5|269.2|270.8|269.5|270.3|269|52
1584710700000|2020-03-20 13:25:00|270.45|269.25|270.85|269.5|271.05|269.7|270.05|268.8|89
1584711000000|2020-03-20 13:30:00|270.8|269.45|270.65|269.3|270.85|269.5|269.65|268.45|55
1584711300000|2020-03-20 13:35:00|270.6|269.35|269.25|267.95|271.1|269.75|269.25|267.95|99
1584711600000|2020-03-20 13:40:00|269.3|268|268.1|266.75|269.65|268.3|267.65|266.5|113
1584711900000|2020-03-20 13:45:00|268.15|266.8|268.05|266.7|268.45|267.3|267.35|266.1|123
1584712200000|2020-03-20 13:50:00|268|266.6|268.85|267.55|269.4|268.05|267.8|266.45|84
1584712500000|2020-03-20 13:55:00|268.75|267.6|268.75|267.2|269.1|267.85|268.1|266.85|63
1584712800000|2020-03-20 14:00:00|268.7|267.15|269.8|268.45|269.9|268.6|268.45|267.05|53
1584713100000|2020-03-20 14:05:00|269.85|268.5|268.95|267.6|269.9|268.65|268.35|267.05|72
1584713400000|2020-03-20 14:10:00|268.9|267.55|268.8|267.45|269.25|268|268.55|267.2|50
1584713700000|2020-03-20 14:15:00|268.85|267.65|268.7|267.35|269.35|268.05|268.4|267.1|81
1584714000000|2020-03-20 14:20:00|268.65|267.3|269.4|268.1|269.45|268.3|268.4|267.05|64
1584714300000|2020-03-20 14:25:00|269.45|268.15|269.55|268.2|270|268.65|269.2|267.85|76
1584714600000|2020-03-20 14:30:00|269.6|268.25|270.45|269.15|270.45|269.15|269.6|268.25|38
1584714900000|2020-03-20 14:35:00|270.5|269.1|270.1|268.75|270.5|269.1|269.8|268.5|27
1584715200000|2020-03-20 14:40:00|270.15|268.8|269.3|268.05|270.5|269.2|269.15|267.9|27
1584715500000|2020-03-20 14:45:00|269.35|268.1|269.75|268.4|269.75|268.55|268.75|267.4|24
1584715800000|2020-03-20 14:50:00|269.8|268.45|270.4|269.1|270.55|269.35|269.8|268.45|51
1584716100000|2020-03-20 14:55:00|270.45|269.2|270.8|269.45|270.8|269.65|270.2|268.95|56
1584716400000|2020-03-20 15:00:00|270.75|269.5|270.05|268.8|270.85|269.6|270|268.65|32
1584716700000|2020-03-20 15:05:00|270.1|268.85|270.2|268.9|270.45|269.15|269.75|268.55|54
1584717000000|2020-03-20 15:10:00|270.25|268.95|269.6|268.2|270.8|269.5|269.55|268.2|28
1584717300000|2020-03-20 15:15:00|269.55|268.15|268.9|267.55|269.7|268.3|268.9|267.55|31
1584717600000|2020-03-20 15:20:00|268.85|267.6|267.25|266.05|268.85|267.6|267.25|266.05|40
1584717900000|2020-03-20 15:25:00|267.2|266|267.95|266.65|268.55|267.2|267.15|265.85|31
1584718200000|2020-03-20 15:30:00|267.9|266.6|268.15|266.75|268.5|267|267.4|266.1|24
1584718500000|2020-03-20 15:35:00|268.1|266.7|268.25|266.9|268.9|267.75|267.75|266.4|25
1584718800000|2020-03-20 15:40:00|268.15|266.85|268.15|266.8|268.6|267.25|268|266.65|11
1584719100000|2020-03-20 15:45:00|268.1|266.65|268.05|266.75|268.1|266.75|267.6|266.25|48
1584719400000|2020-03-20 15:50:00|267.95|266.7|267.6|266.3|268.3|267|267.4|266.1|53
1584719700000|2020-03-20 15:55:00|267.65|266.35|267.5|266.25|267.8|266.6|267.5|266.25|78
1584720000000|2020-03-20 16:00:00|267.55|266.3|267.3|266.05|267.7|266.5|267.25|265.95|41
1584720300000|2020-03-20 16:05:00|267.25|266|266.3|264.95|267.4|266.25|266.15|264.9|83
1584720600000|2020-03-20 16:10:00|266.25|264.9|267.35|266|267.6|266.3|266.25|264.9|49
1584720900000|2020-03-20 16:15:00|267.45|266.05|266.9|265.6|267.55|266.3|266.7|265.4|45
1584721200000|2020-03-20 16:20:00|266.95|265.65|266.4|265.1|267.1|265.85|266.05|264.75|32
1584721500000|2020-03-20 16:25:00|266.45|265.05|265.35|264.1|266.45|265.05|264.8|263.55|232
1584721800000|2020-03-20 16:30:00|265.3|264.05|266.8|265.5|267|265.7|265.25|264|140
1584722100000|2020-03-20 16:35:00|266.75|265.55|266.35|265.05|266.85|265.55|266.1|264.8|42
1584722400000|2020-03-20 16:40:00|266.4|265.1|266.6|265.3|267|265.8|266|264.75|44
1584722700000|2020-03-20 16:45:00|266.65|265.35|267|265.7|267.5|266.15|266.55|265.2|47
1584723000000|2020-03-20 16:50:00|267.1|265.75|267.65|266.35|267.7|266.5|267.05|265.7|41
1584723300000|2020-03-20 16:55:00|267.6|266.3|267|265.65|268|266.85|267|265.65|24
1584723600000|2020-03-20 17:00:00|266.95|265.6|267|265.65|267.9|266.6|266.7|265.35|168
1584723900000|2020-03-20 17:05:00|267.1|265.7|267.5|266.2|267.7|266.4|267|265.7|60
1584724200000|2020-03-20 17:10:00|267.55|266.25|267|265.7|268.05|266.85|267|265.65|57
1584724500000|2020-03-20 17:15:00|267.05|265.75|267.45|266.15|267.55|266.35|266.95|265.65|71
1584724800000|2020-03-20 17:20:00|267.4|266.1|266.65|265.35|267.55|266.35|266.65|265.35|39
1584725100000|2020-03-20 17:25:00|266.55|265.3|266.7|265.4|267|265.7|266.2|264.9|16
1584725400000|2020-03-20 17:30:00|266.75|265.45|266.75|265.35|267.25|265.95|266.45|265.15|13
1584725700000|2020-03-20 17:35:00|266.7|265.45|266.85|265.5|267.05|265.7|266.25|265|72
1584726000000|2020-03-20 17:40:00|266.8|265.45|266.65|265.35|267|265.75|266.55|265.25|29
1584726300000|2020-03-20 17:45:00|266.7|265.4|266.6|265.3|267.15|265.95|266.5|265.25|16
1584726600000|2020-03-20 17:50:00|266.55|265.25|266.75|265.45|267.1|265.75|266.5|265.25|8
1584726900000|2020-03-20 17:55:00|266.7|265.5|267.1|265.8|267.1|265.8|266.65|265.35|22
1584727200000|2020-03-20 18:00:00|267.05|265.75|266.95|265.7|267.15|265.85|266.65|265.35|48
1584727500000|2020-03-20 18:05:00|267|265.65|267.3|266|267.55|266.3|267|265.65|36
1584727800000|2020-03-20 18:10:00|267.35|266.05|266.65|265.35|267.45|266.15|266.65|265.35|10
1584728100000|2020-03-20 18:15:00|266.6|265.3|265.95|264.65|266.6|265.3|265.85|264.5|41
1584728400000|2020-03-20 18:20:00|266|264.7|265.35|264.05|266.4|265.15|265.35|264.05|41
1584728700000|2020-03-20 18:25:00|265.5|264.1|265.35|264|265.5|264.25|264.7|263.4|124
1584729000000|2020-03-20 18:30:00|265.4|264.05|264.7|263.35|265.8|264.5|264.7|263.35|21
1584729300000|2020-03-20 18:35:00|264.8|263.4|264.85|263.55|265.3|264|264.1|262.9|52
1584729600000|2020-03-20 18:40:00|264.8|263.5|264.7|263.45|265.1|263.8|264.4|263.1|42
1584729900000|2020-03-20 18:45:00|264.85|263.5|264.95|263.65|265.4|264.15|264.7|263.35|46
1584730200000|2020-03-20 18:50:00|265|263.7|263.9|262.6|265.3|264.05|263.9|262.6|77
1584730500000|2020-03-20 18:55:00|263.95|262.65|263.8|262.45|264.1|262.8|263.05|261.8|36
1584730800000|2020-03-20 19:00:00|263.85|262.5|263.35|262|264.55|263.2|263.2|261.9|25
1584731100000|2020-03-20 19:05:00|263.4|262.05|263.8|262.55|264.35|263.1|263.3|262.05|52
1584731400000|2020-03-20 19:10:00|263.75|262.5|264.3|263|264.75|263.5|263.45|262.2|66
1584731700000|2020-03-20 19:15:00|264.35|263.05|263.1|261.85|264.6|263.2|263.05|261.75|22
1584732000000|2020-03-20 19:20:00|263.05|261.95|263.6|262.4|263.9|262.6|263|261.95|28
1584732300000|2020-03-20 19:25:00|263.65|262.45|265|263.6|265.55|264.2|263.6|262.45|84
1584732600000|2020-03-20 19:30:00|265.05|263.65|265.2|263.9|265.85|264.45|264.3|262.85|54
1584732900000|2020-03-20 19:35:00|265.15|263.6|264.2|262.85|265.15|263.6|263.85|262.5|28
1584733200000|2020-03-20 19:40:00|264.15|262.8|263.9|262.65|265.05|263.75|263.9|262.6|26
1584733500000|2020-03-20 19:45:00|263.85|262.55|263.25|261.9|264.4|263.05|263.25|261.9|27
1584733800000|2020-03-20 19:50:00|263.2|261.75|264.1|262.75|264.15|262.75|263.05|261.75|44
1584734100000|2020-03-20 19:55:00|264.15|262.8|263.65|262.35|264.65|263.35|263.6|262.3|202
1584734400000|2020-03-20 20:00:00|263.75|262.4|263.95|262.65|264.15|262.7|263.5|262.35|15
1584734700000|2020-03-20 20:05:00|264|262.7|263.9|262.6|264.35|263.05|263.65|262.4|11
1584735000000|2020-03-20 20:10:00|263.85|262.55|263.5|262.2|263.9|262.6|263.25|261.95|10
1584735300000|2020-03-20 20:15:00|263.55|262.25|263.55|262.25|263.75|262.45|263.55|262.25|6
1584735600000|2020-03-20 20:20:00|263.35|262.05|263.25|261.95|263.35|262.05|263.1|261.9|20
1584735900000|2020-03-20 20:25:00|263.2|262|263.35|262.1|263.35|262.1|263.2|262|9
1584736200000|2020-03-20 20:30:00|263.3|262.05|263.1|261.75|263.35|262.1|262.25|261|31
1584736500000|2020-03-20 20:35:00|263.05|261.8|262.45|261.15|263.15|261.8|262.4|261.1|2
1584736800000|2020-03-20 20:40:00|262.4|261.1|262.65|261.25|262.7|261.35|262.2|260.9|20
1584737100000|2020-03-20 20:45:00|262.7|261.35|262.5|261.2|262.7|261.45|262.4|261.2|31
1584737400000|2020-03-20 20:50:00|262.45|261.3|264|260.6|264.4|261.5|261.95|260.6|18
1584737700000|2020-03-20 20:55:00|263.95|260.65|262.9|260.5|263.95|260.85|261.75|260.5|6
1584914400000|2020-03-22 22:00:00|255.1|253.5|252.9|251.3|255.3|253.7|252.9|251.3|0
1584914700000|2020-03-22 22:05:00|253|251.4|253|251.4|253|251.4|253|251.4|0
1584920100000|2020-03-22 23:35:00|253.6|252|256.9|255.3|256.9|255.3|253.4|251.8|0
1584920400000|2020-03-22 23:40:00|256.4|254.8|255.6|254|258.7|257.1|254.2|252.6|0
1584920700000|2020-03-22 23:45:00|255.5|253.9|255.9|254.3|256.1|254.5|254.6|253|0
1584921000000|2020-03-22 23:50:00|256|254.4|257|255.4|258|256.4|255.9|254.3|0
1584921300000|2020-03-22 23:55:00|257.1|255.5|256.6|255|258.1|256.5|256.5|254.9|0
1584921600000|2020-03-23 00:00:00|256.7|255.1|258.4|256.8|258.6|257|256.6|255|0
1584921900000|2020-03-23 00:05:00|258.3|256.7|259.7|258.1|260.2|258.6|257.3|255.7|0
1584922200000|2020-03-23 00:10:00|259.6|258|259.1|257.5|260|258.4|258.9|257.3|0
1584922500000|2020-03-23 00:15:00|258.4|256.8|254.1|252.5|258.5|256.9|253|251.4|0
1584922800000|2020-03-23 00:20:00|254.2|252.6|260.9|259.3|261.1|259.5|253.8|252.2|0
1584923100000|2020-03-23 00:25:00|261|259.4|260.8|259.2|261.6|260|260.5|258.9|0
1584923400000|2020-03-23 00:30:00|259.9|257.75|258.2|257|261.35|260|258.1|256.8|583
1584923700000|2020-03-23 00:35:00|258.1|256.95|257.1|255.85|258.55|257.25|256.4|255.2|264
1584924000000|2020-03-23 00:40:00|257.05|255.75|257.05|255.85|257.5|256.2|256.85|255.65|187
1584924300000|2020-03-23 00:45:00|257|255.8|257.75|256.5|258.5|257.3|256.9|255.65|271
1584924600000|2020-03-23 00:50:00|257.85|256.55|258.45|257.25|258.8|257.55|257.4|256.2|277
1584924900000|2020-03-23 00:55:00|258.5|257.35|257.59|256.34|258.5|257.35|257.44|256.19|297
1584925200000|2020-03-23 01:00:00|257.69|256.44|252.19|250.99|257.69|256.44|252.09|250.79|1684
1584925500000|2020-03-23 01:05:00|252.09|250.94|252.59|251.39|252.59|251.39|250.34|249.09|791
1584925800000|2020-03-23 01:10:00|252.54|251.44|253.79|252.59|254.44|253.14|252.54|251.29|940
1584926100000|2020-03-23 01:15:00|253.84|252.64|255.64|254.44|255.74|254.49|253.64|252.44|573
1584926400000|2020-03-23 01:20:00|255.59|254.34|254.74|253.59|255.64|254.34|254.14|252.94|490
1584926700000|2020-03-23 01:25:00|254.69|253.54|254.59|253.39|254.84|253.64|253.89|252.69|393
1584927000000|2020-03-23 01:30:00|254.69|253.44|254.94|253.79|255.09|253.89|254.19|253.04|564
1584927300000|2020-03-23 01:35:00|254.99|253.74|256.14|254.89|256.24|255.04|254.94|253.74|602
1584927600000|2020-03-23 01:40:00|256.09|254.84|255.94|254.74|256.29|255.09|255.19|254.04|613
1584927900000|2020-03-23 01:45:00|255.89|254.79|255.29|254.09|255.89|254.79|254.74|253.49|370
1584928200000|2020-03-23 01:50:00|255.19|253.99|254.79|253.59|255.19|253.99|254.44|253.24|330
1584928500000|2020-03-23 01:55:00|254.69|253.54|254.54|253.34|254.79|253.59|254.24|253.04|286
1584928800000|2020-03-23 02:00:00|254.44|253.24|253.54|252.29|254.44|253.24|252.94|251.74|566
1584929100000|2020-03-23 02:05:00|253.64|252.34|253.94|252.69|254.74|253.49|253.44|252.19|411
1584929400000|2020-03-23 02:10:00|253.84|252.64|253.19|251.94|253.99|252.79|253.04|251.84|387
1584929700000|2020-03-23 02:15:00|253.14|251.89|253.04|251.84|253.79|252.54|252.99|251.79|448
1584930000000|2020-03-23 02:20:00|252.99|251.79|252.19|250.94|252.99|251.84|252.14|250.94|361
1584930300000|2020-03-23 02:25:00|252.14|250.99|252.69|251.49|252.79|251.59|252.04|250.89|379
1584930600000|2020-03-23 02:30:00|252.64|251.44|252.69|251.54|252.99|251.79|252.24|251.04|332
1584930900000|2020-03-23 02:35:00|252.74|251.59|252.54|251.34|253.09|251.89|252.29|251.09|433
1584931200000|2020-03-23 02:40:00|252.49|251.39|252.59|251.39|252.94|251.74|252.14|250.99|387
1584931500000|2020-03-23 02:45:00|252.64|251.44|252.99|251.79|253.24|252.04|252.54|251.29|272
1584931800000|2020-03-23 02:50:00|253.04|251.84|253.14|251.99|253.44|252.24|252.94|251.69|298
1584932100000|2020-03-23 02:55:00|253.19|252.04|254.04|252.84|254.04|252.84|252.89|251.74|512
1584932400000|2020-03-23 03:00:00|253.99|252.89|255.64|254.39|255.74|254.59|253.99|252.89|442
1584932700000|2020-03-23 03:05:00|255.69|254.44|255.39|254.19|255.89|254.74|254.99|253.79|522
1584933000000|2020-03-23 03:10:00|255.34|254.14|254.69|253.49|255.34|254.19|254.64|253.49|349
1584933300000|2020-03-23 03:15:00|254.64|253.54|254.99|253.79|254.99|253.79|254.59|253.44|310
1584933600000|2020-03-23 03:20:00|255.04|253.89|255.34|254.14|255.54|254.39|255.04|253.89|343
1584933900000|2020-03-23 03:25:00|255.24|254.19|255.89|254.64|256.14|254.94|255.14|253.94|529
1584934200000|2020-03-23 03:30:00|255.84|254.69|255.29|254.09|256.09|254.89|255.19|253.99|350
1584934500000|2020-03-23 03:35:00|255.24|254.04|255.39|254.19|255.64|254.44|255.14|253.94|332
1584934800000|2020-03-23 03:40:00|255.34|254.14|254.99|253.79|255.39|254.19|254.94|253.79|233
1584935100000|2020-03-23 03:45:00|254.94|253.84|255.14|253.94|255.44|254.24|254.94|253.79|266
1584935400000|2020-03-23 03:50:00|255.19|253.99|254.99|253.79|255.64|254.49|254.99|253.79|331
1584935700000|2020-03-23 03:55:00|255.04|253.84|254.59|253.39|255.04|253.89|254.54|253.34|301
1584936000000|2020-03-23 04:00:00|254.54|253.34|253.79|252.59|254.59|253.39|253.69|252.49|180
1584936300000|2020-03-23 04:05:00|253.74|252.54|253.29|252.09|253.89|252.69|253.29|252.09|165
1584936600000|2020-03-23 04:10:00|253.34|252.14|253.89|252.74|254.19|252.99|253.24|252.09|143
1584936900000|2020-03-23 04:15:00|253.94|252.79|254.19|253.04|254.29|253.09|253.84|252.69|101
1584937200000|2020-03-23 04:20:00|254.24|253.09|253.74|252.54|254.29|253.09|253.69|252.49|168
1584937500000|2020-03-23 04:25:00|253.69|252.49|253.74|252.59|253.94|252.69|253.54|252.29|239
1584937800000|2020-03-23 04:30:00|253.79|252.54|254.09|252.89|254.29|253.09|253.69|252.54|131
1584938100000|2020-03-23 04:35:00|254.04|252.94|254.09|252.89|254.29|253.14|253.84|252.64|82
1584938400000|2020-03-23 04:40:00|254.04|252.84|254.19|252.94|254.19|252.94|253.69|252.54|235
1584938700000|2020-03-23 04:45:00|254.29|252.99|254.39|253.19|254.49|253.29|253.84|252.64|97
1584939000000|2020-03-23 04:50:00|254.44|253.24|254.39|253.19|254.49|253.34|254.14|252.94|128
1584939300000|2020-03-23 04:55:00|254.34|253.14|254.34|253.14|254.54|253.34|254.14|252.94|105
1584939600000|2020-03-23 05:00:00|254.39|253.24|253.89|252.69|254.64|253.44|253.89|252.69|292
1584939900000|2020-03-23 05:05:00|253.84|252.74|253.79|252.59|254.04|252.89|253.64|252.49|352
1584940200000|2020-03-23 05:10:00|253.74|252.64|253.29|252.04|253.89|252.74|253.19|251.99|331
1584940500000|2020-03-23 05:15:00|253.19|251.99|252.94|251.74|253.34|252.14|252.74|251.54|371
1584940800000|2020-03-23 05:20:00|252.89|251.69|252.54|251.34|252.89|251.69|252.44|251.29|347
1584941100000|2020-03-23 05:25:00|252.59|251.39|252.54|251.39|252.74|251.59|252.44|251.29|248
1584941400000|2020-03-23 05:30:00|252.59|251.34|253.59|252.39|253.64|252.44|252.59|251.34|379
1584941700000|2020-03-23 05:35:00|253.54|252.44|254.04|252.89|254.29|253.09|253.54|252.39|328
1584942000000|2020-03-23 05:40:00|253.99|252.84|254.14|252.94|254.29|253.09|253.69|252.44|300
1584942300000|2020-03-23 05:45:00|254.09|252.99|254.44|253.24|254.49|253.34|253.84|252.69|296
1584942600000|2020-03-23 05:50:00|254.39|253.19|254.24|253.04|254.64|253.44|254.19|252.99|261
1584942900000|2020-03-23 05:55:00|254.19|253.09|254.49|253.29|254.49|253.29|254.19|252.99|208
1584943200000|2020-03-23 06:00:00|254.44|253.24|254.09|252.89|254.49|253.29|254.04|252.89|261
1584943500000|2020-03-23 06:05:00|254.14|252.94|254.84|253.59|255.34|254.14|254.04|252.84|385
1584943800000|2020-03-23 06:10:00|254.89|253.64|255.09|253.84|255.24|254.04|254.74|253.59|189
1584944100000|2020-03-23 06:15:00|255.14|253.94|255.04|253.84|255.29|254.14|254.69|253.49|188
1584944400000|2020-03-23 06:20:00|255.09|253.94|255.14|253.94|255.54|254.34|254.99|253.79|241
1584944700000|2020-03-23 06:25:00|255.09|253.89|254.69|253.54|255.19|254.04|254.69|253.49|188
1584945000000|2020-03-23 06:30:00|254.74|253.59|254.54|253.39|255.09|253.89|254.24|253.04|325
1584945300000|2020-03-23 06:35:00|254.59|253.44|254.59|253.34|254.69|253.54|254.54|253.29|140
1584945600000|2020-03-23 06:40:00|254.64|253.39|254.29|253.14|254.79|253.59|254.29|253.14|198
1584945900000|2020-03-23 06:45:00|254.34|253.19|254.29|253.14|254.39|253.24|254.14|252.99|116
1584946200000|2020-03-23 06:50:00|254.24|253.09|254.49|253.29|254.64|253.44|254.24|253.04|121
1584946500000|2020-03-23 06:55:00|254.54|253.34|254.74|253.59|254.74|253.59|254.39|253.24|157
1584946800000|2020-03-23 07:00:00|254.84|253.54|255.49|254.29|255.54|254.29|254.79|253.54|220
1584947100000|2020-03-23 07:05:00|255.54|254.34|255.09|253.94|255.54|254.34|254.99|253.79|394
1584947400000|2020-03-23 07:10:00|255.19|253.99|255.54|254.39|255.69|254.54|255.14|253.94|356
1584947700000|2020-03-23 07:15:00|255.59|254.34|255.29|254.14|255.94|254.74|255.24|254.09|299
1584948000000|2020-03-23 07:20:00|255.34|254.19|254.79|253.59|255.44|254.29|254.74|253.59|198
1584948300000|2020-03-23 07:25:00|254.74|253.69|254.39|253.14|254.94|253.74|254.29|253.09|302
1584948600000|2020-03-23 07:30:00|254.44|253.19|253.59|252.39|254.44|253.24|253.49|252.29|346
1584948900000|2020-03-23 07:35:00|253.64|252.34|253.99|252.79|253.99|252.79|253.34|252.14|288
1584949200000|2020-03-23 07:40:00|253.94|252.69|253.79|252.59|254.39|253.24|253.59|252.44|288
1584949500000|2020-03-23 07:45:00|253.69|252.54|253.09|251.94|253.89|252.69|253.04|251.89|329
1584949800000|2020-03-23 07:50:00|253.14|251.89|253.69|252.49|253.94|252.74|253.14|251.89|386
1584950100000|2020-03-23 07:55:00|253.64|252.44|253.94|252.74|253.94|252.79|253.44|252.24|288
1584950400000|2020-03-23 08:00:00|253.89|252.69|254.04|252.84|254.44|253.24|253.89|252.69|330
1584950700000|2020-03-23 08:05:00|253.99|252.79|254.34|253.14|254.44|253.29|253.94|252.79|247
1584951000000|2020-03-23 08:10:00|254.29|253.09|253.94|252.74|254.34|253.09|253.64|252.49|276
1584951300000|2020-03-23 08:15:00|253.84|252.69|253.69|252.49|253.89|252.69|253.44|252.29|242
1584951600000|2020-03-23 08:20:00|253.64|252.44|253.49|252.29|253.74|252.59|253.39|252.19|232
1584951900000|2020-03-23 08:25:00|253.54|252.34|253.54|252.34|253.59|252.44|253.29|252.14|363
1584952200000|2020-03-23 08:30:00|253.59|252.39|254.09|252.94|254.14|252.99|253.59|252.39|300
1584952500000|2020-03-23 08:35:00|254.19|252.89|254.09|252.89|254.29|253.09|253.99|252.84|213
1584952800000|2020-03-23 08:40:00|254.14|252.94|254.09|252.94|254.39|253.24|254.04|252.89|173
1584953100000|2020-03-23 08:45:00|254.14|252.89|253.99|252.79|254.24|253.09|253.94|252.79|167
1584953400000|2020-03-23 08:50:00|253.94|252.84|254.34|253.19|254.79|253.64|253.94|252.79|384
1584953700000|2020-03-23 08:55:00|254.29|253.14|254.09|252.89|254.29|253.14|253.69|252.54|478
1584954000000|2020-03-23 09:00:00|254.04|252.84|254.64|253.34|255.09|253.89|253.69|252.49|1355
1584954300000|2020-03-23 09:05:00|254.39|253.19|254.69|253.44|254.69|253.49|253.94|252.79|428
1584954600000|2020-03-23 09:10:00|254.64|253.39|253.99|252.84|254.64|253.39|253.99|252.74|193
1584954900000|2020-03-23 09:15:00|253.94|252.74|253.99|252.79|253.99|252.84|253.84|252.64|195
1584955200000|2020-03-23 09:20:00|254.49|252.89|253.99|252.39|254.99|253.39|253.89|252.29|3
1584955500000|2020-03-23 09:25:00|254.09|252.49|253.89|252.29|254.19|252.59|253.49|251.89|17
1584955800000|2020-03-23 09:30:00|253.99|252.39|254.59|252.99|254.79|253.19|253.99|252.39|0
1584956100000|2020-03-23 09:35:00|254.49|252.89|254.99|253.39|254.99|253.39|254.49|252.89|0
1584956400000|2020-03-23 09:40:00|254.89|253.29|254.79|253.19|254.99|253.39|254.59|252.99|0
1584956700000|2020-03-23 09:45:00|254.89|253.29|255.19|253.59|255.69|254.09|254.89|253.29|0
1584957000000|2020-03-23 09:50:00|254.74|253.44|255.04|253.84|255.04|253.84|254.39|253.14|68
1584957300000|2020-03-23 09:55:00|254.99|253.79|254.99|253.69|255.04|253.79|254.59|253.34|108
1584957600000|2020-03-23 10:00:00|254.94|253.64|254.54|253.29|254.99|253.79|254.54|253.29|364
1584957900000|2020-03-23 10:05:00|254.59|253.39|254.99|253.69|255.19|253.89|254.59|253.39|78
1584958200000|2020-03-23 10:10:00|254.94|253.74|254.79|253.54|255.04|253.84|254.74|253.54|9
1584958500000|2020-03-23 10:15:00|254.74|253.49|254.59|253.34|254.84|253.59|254.54|253.29|24
1584958800000|2020-03-23 10:20:00|254.54|253.39|254.64|253.44|254.89|253.64|254.54|253.39|15
1584959100000|2020-03-23 10:25:00|254.69|253.39|254.89|253.64|255.04|253.74|254.54|253.34|14
1584959400000|2020-03-23 10:30:00|254.94|253.69|255.29|254.04|255.29|254.04|254.84|253.54|31
1584959700000|2020-03-23 10:35:00|255.24|253.99|255.54|254.24|255.69|254.39|255.24|253.99|13
1584960000000|2020-03-23 10:40:00|255.59|254.29|255.29|254.04|255.59|254.34|255.19|253.94|11
1584960300000|2020-03-23 10:45:00|255.34|254.09|255.54|254.29|255.64|254.34|255.34|254.09|15
1584960600000|2020-03-23 10:50:00|255.49|254.34|255.39|254.09|255.54|254.34|255.24|254.04|3
1584960900000|2020-03-23 10:55:00|255.44|254.14|255.29|253.99|255.59|254.29|255.24|253.99|27
1584961200000|2020-03-23 11:00:00|255.24|254.04|255.14|253.89|255.39|254.14|255.04|253.79|31
1584961500000|2020-03-23 11:05:00|255.09|253.84|255.14|253.89|255.29|253.99|254.84|253.59|60
1584961800000|2020-03-23 11:10:00|255.09|253.84|255.24|253.94|255.54|254.24|254.94|253.74|14
1584962100000|2020-03-23 11:15:00|255.19|253.89|254.99|253.69|255.24|253.99|254.84|253.64|6
1584962400000|2020-03-23 11:20:00|254.94|253.64|255.14|253.84|255.19|253.89|254.89|253.59|4
1584962700000|2020-03-23 11:25:00|255.09|253.79|254.99|253.74|255.19|253.89|254.84|253.54|70
1584963000000|2020-03-23 11:30:00|255.04|253.79|254.34|253.09|255.04|253.79|254.34|253.09|71
1584963300000|2020-03-23 11:35:00|254.39|253.14|253.74|252.49|254.44|253.14|253.74|252.49|17
1584963600000|2020-03-23 11:40:00|253.79|252.54|253.89|252.59|254.39|253.09|253.79|252.49|16
1584963900000|2020-03-23 11:45:00|253.94|252.64|254.39|253.09|254.49|253.19|253.94|252.64|38
1584964200000|2020-03-23 11:50:00|254.34|253.04|254.19|252.89|254.54|253.29|253.89|252.64|9
1584964500000|2020-03-23 11:55:00|254.14|252.84|254.29|252.94|254.44|253.09|253.99|252.69|2
1584964800000|2020-03-23 12:00:00|254.24|252.84|258.04|256.54|258.04|256.54|254.19|252.84|71
1584965100000|2020-03-23 12:05:00|257.99|256.59|258.24|256.89|258.39|256.99|257.29|255.89|61
1584965400000|2020-03-23 12:10:00|258.29|256.94|259.69|258.39|260.54|259.34|258.29|256.94|121
1584965700000|2020-03-23 12:15:00|259.94|258.34|261.89|260.39|262.44|261.29|259.94|258.34|108
1584966000000|2020-03-23 12:20:00|261.84|260.44|263.99|262.49|264.44|263.09|261.84|260.44|106
1584966300000|2020-03-23 12:25:00|263.94|262.44|261.99|260.54|264.19|262.69|261.54|260.24|54
1584966600000|2020-03-23 12:30:00|261.89|260.49|260.54|259.19|261.89|260.54|259.94|258.54|46
1584966900000|2020-03-23 12:35:00|260.59|259.24|260.99|259.54|261.09|259.89|259.84|258.69|68
1584967200000|2020-03-23 12:40:00|261.04|259.49|261.34|259.94|261.79|260.44|260.94|259.49|51
1584967500000|2020-03-23 12:45:00|261.29|259.89|261.34|259.99|261.44|260.04|260.99|259.59|24
1584967800000|2020-03-23 12:50:00|261.29|259.94|261.54|260.29|261.54|260.29|260.84|259.69|95
1584968100000|2020-03-23 12:55:00|261.64|260.34|261.54|260.29|262.49|261.09|261.54|260.19|87
1584968400000|2020-03-23 13:00:00|261.69|260.24|262.54|261.24|262.59|261.34|261.69|260.24|67
1584968700000|2020-03-23 13:05:00|262.49|261.19|262.24|260.99|262.89|261.64|262.24|260.99|67
1584969000000|2020-03-23 13:10:00|262.29|261.04|261.54|260.34|262.49|261.09|261.04|259.69|45
1584969300000|2020-03-23 13:15:00|261.64|260.29|261.14|259.84|261.84|260.54|260.84|259.54|71
1584969600000|2020-03-23 13:20:00|261.09|259.64|260.54|259.19|261.14|259.84|260.19|258.94|187
1584969900000|2020-03-23 13:25:00|260.49|259.24|259.29|257.94|260.54|259.24|258.99|257.74|87
1584970200000|2020-03-23 13:30:00|259.19|257.99|258.34|257.09|259.19|257.99|257.19|255.84|102
1584970500000|2020-03-23 13:35:00|258.39|257.29|256.34|254.99|258.89|257.54|256.09|254.79|263
1584970800000|2020-03-23 13:40:00|256.39|255.34|257.09|255.69|257.69|256.29|256.34|255.09|271
1584971100000|2020-03-23 13:45:00|257.04|255.64|257.99|256.64|258.24|256.79|256.39|255.09|162
1584971400000|2020-03-23 13:50:00|257.94|256.54|258.59|257.29|259.19|257.84|257.39|256.09|111
1584971700000|2020-03-23 13:55:00|258.44|257.24|259.14|257.94|259.69|258.34|258.44|257.19|180
1584972000000|2020-03-23 14:00:00|259.19|257.99|257.79|256.39|259.44|258.14|257.24|255.94|65
1584972300000|2020-03-23 14:05:00|257.84|256.54|258.64|257.29|258.89|257.69|257.84|256.49|32
1584972600000|2020-03-23 14:10:00|258.69|257.44|259.99|258.64|260.04|258.89|258.69|257.44|114
1584972900000|2020-03-23 14:15:00|260.04|258.69|258.79|257.44|260.04|258.69|258.69|257.39|259
1584973200000|2020-03-23 14:20:00|258.84|257.49|259.24|257.89|259.29|257.94|258.24|256.94|30
1584973500000|2020-03-23 14:25:00|259.29|257.94|258.54|257.19|259.54|258.29|258.44|257.09|91
1584973800000|2020-03-23 14:30:00|258.49|257.09|257.79|256.44|258.49|257.29|257.29|256.09|358
1584974100000|2020-03-23 14:35:00|257.84|256.39|257.69|256.34|258.09|256.74|256.99|255.69|12
1584974400000|2020-03-23 14:40:00|257.74|256.39|258.44|257.04|258.79|257.44|257.44|256.09|30
1584974700000|2020-03-23 14:45:00|258.39|257.09|257.49|256.29|258.39|257.09|257.39|256.09|49
1584975000000|2020-03-23 14:50:00|257.59|256.39|257.49|256.14|258.19|256.89|257.34|256.09|94
1584975300000|2020-03-23 14:55:00|257.44|256.19|256.89|255.59|257.59|256.24|256.79|255.59|41
1584975600000|2020-03-23 15:00:00|257.09|255.64|257.59|256.29|257.59|256.34|256.84|255.59|114
1584975900000|2020-03-23 15:05:00|257.44|256.24|257.04|255.74|257.59|256.24|256.84|255.69|16
1584976200000|2020-03-23 15:10:00|256.99|255.79|256.74|255.44|257.54|256.24|256.59|255.29|116
1584976500000|2020-03-23 15:15:00|256.79|255.54|256.24|254.89|256.89|255.59|256.09|254.74|21
1584976800000|2020-03-23 15:20:00|256.19|254.84|255.19|253.89|256.19|254.84|254.94|253.69|55
1584977100000|2020-03-23 15:25:00|255.24|253.94|254.54|253.19|255.59|254.24|254.34|253.09|41
1584977400000|2020-03-23 15:30:00|254.44|253.14|254.49|253.24|255.49|254.09|254.34|253.09|18
1584977700000|2020-03-23 15:35:00|254.44|253.14|253.84|252.54|254.79|253.54|253.84|252.54|40
1584978000000|2020-03-23 15:40:00|253.74|252.59|253.29|251.99|254.04|252.79|253.24|251.99|63
1584978300000|2020-03-23 15:45:00|253.34|252.14|253.49|252.19|253.74|252.39|252.99|251.79|32
1584978600000|2020-03-23 15:50:00|253.44|252.14|254.04|252.74|254.44|253.24|253.19|251.99|27
1584978900000|2020-03-23 15:55:00|253.99|252.69|254.54|253.29|254.69|253.39|253.54|252.34|294
1584979200000|2020-03-23 16:00:00|254.59|253.24|255.29|253.99|255.74|254.39|254.44|253.24|18
1584979500000|2020-03-23 16:05:00|255.34|254.04|254.54|253.29|255.44|254.09|254.44|253.24|15
1584979800000|2020-03-23 16:10:00|254.59|253.24|254.59|253.19|254.89|253.54|254.04|252.69|29
1584980100000|2020-03-23 16:15:00|254.54|253.24|256.29|254.84|256.69|255.54|254.34|252.99|25
1584980400000|2020-03-23 16:20:00|256.34|254.89|256.29|254.89|256.79|255.49|256.04|254.64|29
1584980700000|2020-03-23 16:25:00|256.24|254.94|255.74|254.44|256.44|255.14|255.24|254.04|14
1584981000000|2020-03-23 16:30:00|255.79|254.49|255.54|254.19|255.84|254.59|254.59|253.19|34
1584981300000|2020-03-23 16:35:00|255.59|254.14|256.39|254.94|256.69|255.29|255.24|253.84|24
1584981600000|2020-03-23 16:40:00|256.44|254.99|257.69|256.29|257.74|256.54|256.39|254.94|28
1584981900000|2020-03-23 16:45:00|257.44|256.34|258.44|257.14|258.49|257.14|257.19|255.79|24
1584982200000|2020-03-23 16:50:00|258.39|256.99|257.99|256.74|258.49|257.19|257.84|256.49|54
1584982500000|2020-03-23 16:55:00|258.04|256.79|258.49|257.14|258.89|257.59|258.04|256.79|31
1584982800000|2020-03-23 17:00:00|258.39|257.09|257.29|255.94|258.44|257.09|257.24|255.89|11
1584983100000|2020-03-23 17:05:00|257.39|255.99|257.99|256.64|257.99|256.69|257.19|255.84|17
1584983400000|2020-03-23 17:10:00|258.04|256.69|259.44|258.04|259.54|258.39|258.04|256.69|24
1584983700000|2020-03-23 17:15:00|259.34|258.09|258.94|257.59|259.34|258.09|258.39|257.04|20
1584984000000|2020-03-23 17:20:00|258.89|257.54|258.44|257.09|259.54|258.39|258.24|256.89|12
1584984300000|2020-03-23 17:25:00|258.49|257.19|257.39|255.99|258.59|257.19|257.39|255.99|8
1584984600000|2020-03-23 17:30:00|257.34|255.89|257.69|256.34|257.69|256.34|256.74|255.44|23
1584984900000|2020-03-23 17:35:00|257.64|256.29|257.19|255.79|257.74|256.39|256.59|255.44|43
1584985200000|2020-03-23 17:40:00|257.09|255.74|256.99|255.54|258.29|256.94|256.89|255.49|13
1584985500000|2020-03-23 17:45:00|257.04|255.59|258.94|257.39|258.94|257.39|257.04|255.59|2
1584985800000|2020-03-23 17:50:00|258.89|257.34|257.94|256.49|258.89|257.34|257.79|256.44|6
1584986100000|2020-03-23 17:55:00|257.89|256.44|256.84|255.39|257.94|256.44|256.14|254.79|12
1584986400000|2020-03-23 18:00:00|256.79|255.34|256.34|254.94|256.84|255.39|255.69|254.44|18
1584986700000|2020-03-23 18:05:00|256.29|254.89|255.94|254.64|257.24|255.79|255.89|254.64|5
1584987000000|2020-03-23 18:10:00|255.89|254.59|256.34|254.99|256.69|255.29|255.79|254.59|6
1584987300000|2020-03-23 18:15:00|256.39|255.04|256.19|254.89|257.24|255.84|256.19|254.89|8
1584987600000|2020-03-23 18:20:00|256.14|254.94|256.54|255.29|256.74|255.34|255.59|254.44|13
1584987900000|2020-03-23 18:25:00|256.49|255.39|257.84|256.29|257.99|256.49|256.24|255.04|5
1584988200000|2020-03-23 18:30:00|257.89|256.24|256.84|255.34|257.89|256.24|256.69|255.29|3
1584988500000|2020-03-23 18:35:00|256.94|255.39|256.79|255.34|257.19|255.79|256.44|254.99|2
1584988800000|2020-03-23 18:40:00|256.84|255.39|257.14|255.64|257.39|256.04|256.84|255.39|0
1584989100000|2020-03-23 18:45:00|256.99|255.74|257.79|256.49|258.09|256.79|256.74|255.34|24
1584989400000|2020-03-23 18:50:00|257.69|256.44|256.79|255.44|257.79|256.44|256.59|255.24|5
1584989700000|2020-03-23 18:55:00|256.84|255.39|256.44|255.14|257.34|255.99|256.34|255.14|10
1584990000000|2020-03-23 19:00:00|256.49|255.19|257.44|256.19|257.44|256.19|256.14|254.84|23
1584990300000|2020-03-23 19:05:00|257.39|256.09|256.39|255.04|257.64|256.24|256.39|255.04|6
1584990600000|2020-03-23 19:10:00|256.34|254.99|256.39|255.04|256.39|255.04|255.74|254.59|23
1584990900000|2020-03-23 19:15:00|256.34|255.09|255.94|254.64|256.59|255.29|255.84|254.59|37
1584991200000|2020-03-23 19:20:00|255.89|254.49|255.39|254.09|255.89|254.59|255.14|253.84|57
1584991500000|2020-03-23 19:25:00|255.34|254.04|255.39|254.04|255.99|254.69|255.14|253.79|12
1584991800000|2020-03-23 19:30:00|255.44|254.09|255.09|253.79|255.69|254.34|254.59|253.44|21
1584992100000|2020-03-23 19:35:00|255.04|253.69|255.64|254.29|256.34|254.94|254.84|253.59|23
1584992400000|2020-03-23 19:40:00|255.69|254.34|256.09|254.74|256.34|255.04|255.24|253.89|25
1584992700000|2020-03-23 19:45:00|255.89|254.69|255.39|254.04|256.44|255.19|255.39|254.04|33
1584993000000|2020-03-23 19:50:00|255.29|253.99|257.34|256.09|257.54|256.19|255.29|253.94|59
1584993300000|2020-03-23 19:55:00|257.54|256.14|256.04|254.59|257.54|256.29|255.99|254.59|37
1584993600000|2020-03-23 20:00:00|255.99|254.54|255.74|254.39|256.14|254.79|255.34|253.74|48
1584993900000|2020-03-23 20:05:00|255.69|254.34|255.84|254.49|255.89|254.59|255.29|254.04|2
1584994200000|2020-03-23 20:10:00|255.89|254.54|256.39|255.14|256.39|255.14|255.84|254.54|4
1584994500000|2020-03-23 20:15:00|256.49|255.29|256.54|255.19|256.64|255.29|256.49|255.19|1
1584994800000|2020-03-23 20:20:00|256.29|255.24|256.29|254.99|256.29|255.24|256.29|254.99|4
1584995100000|2020-03-23 20:25:00|256.24|255.04|256.24|254.99|256.24|255.04|256.24|254.99|4
1584995400000|2020-03-23 20:30:00|256.29|254.94|255.54|254.39|256.54|255.29|255.54|254.39|12
1584995700000|2020-03-23 20:35:00|255.64|254.34|256.39|255.04|256.39|255.04|255.64|254.29|5
1584996000000|2020-03-23 20:40:00|256.49|255.09|256.59|255.19|256.69|255.34|256.49|255.09|5
1584996300000|2020-03-23 20:45:00|256.49|255.14|256.24|254.84|256.64|255.39|255.89|254.49|34
1584996600000|2020-03-23 20:50:00|256.19|254.79|256.44|254.99|256.44|255.04|255.84|254.54|107
1584996900000|2020-03-23 20:55:00|256.19|254.74|256.34|254.79|256.54|255.14|255.89|254.59|56
1584997200000|2020-03-23 21:00:00|256.74|254.39|257.34|254.34|257.39|254.39|256.54|253.49|0
1584997800000|2020-03-23 21:10:00|257.24|255.19|256.79|255.19|257.24|255.19|256.69|255.09|0
1584998100000|2020-03-23 21:15:00|256.69|255.09|256.69|255.09|256.79|255.19|256.59|254.99|0
1584998400000|2020-03-23 21:20:00|256.79|255.19|256.69|255.09|256.79|255.19|256.69|255.09|0
1584998700000|2020-03-23 21:25:00|256.79|255.19|256.99|255.39|256.99|255.39|256.79|255.19|0
1584999000000|2020-03-23 21:30:00|257.09|255.49|257.19|255.59|257.19|255.59|257.09|255.49|0
1584999300000|2020-03-23 21:35:00|257.29|255.69|257.79|256.19|257.79|256.19|257.29|255.69|0
1584999600000|2020-03-23 21:40:00|257.69|256.09|257.79|256.19|257.79|256.19|257.29|255.69|0
1584999900000|2020-03-23 21:45:00|257.69|256.09|257.99|256.39|257.99|256.39|257.69|256.09|0
1585000200000|2020-03-23 21:50:00|258.09|256.49|257.69|256.09|258.09|256.49|257.59|255.99|0
1585000500000|2020-03-23 21:55:00|257.79|256.19|257.59|255.99|257.79|256.19|257.49|255.89|0
1585000800000|2020-03-23 22:00:00|257.99|256.39|258.59|256.99|259.99|258.39|257.89|256.29|0
1585001100000|2020-03-23 22:05:00|258.69|257.09|260.29|258.69|261.19|259.59|258.49|256.89|0
1585001400000|2020-03-23 22:10:00|260.39|258.79|259.89|258.29|260.99|259.39|258.99|257.39|0
1585001700000|2020-03-23 22:15:00|259.99|258.39|260.09|258.49|261.89|260.29|259.69|258.09|0
1585002000000|2020-03-23 22:20:00|259.99|258.39|259.69|258.09|260.19|258.59|258.89|257.29|0
1585002300000|2020-03-23 22:25:00|259.59|257.99|260.89|259.29|260.99|259.39|259.49|257.89|0
1585002600000|2020-03-23 22:30:00|260.69|259.09|260.69|259.09|260.99|259.39|259.69|258.09|0
1585002900000|2020-03-23 22:35:00|260.79|259.19|260.49|258.89|261.19|259.59|260.39|258.79|0
1585003200000|2020-03-23 22:40:00|260.39|258.79|260.89|259.29|261.29|259.69|260.19|258.59|0
1585003500000|2020-03-23 22:45:00|260.99|259.39|260.59|258.99|261.29|259.69|260.39|258.79|0
1585003800000|2020-03-23 22:50:00|260.69|259.09|260.59|258.99|260.99|259.39|260.29|258.69|0
1585004100000|2020-03-23 22:55:00|260.69|259.09|260.79|259.19|261.19|259.59|259.99|258.39|0
1585004400000|2020-03-23 23:00:00|260.69|259.09|261.49|259.89|261.59|259.99|260.49|258.89|0
1585004700000|2020-03-23 23:05:00|261.59|259.99|262.89|261.29|262.89|261.29|261.09|259.49|0
1585005000000|2020-03-23 23:10:00|262.79|261.19|262.59|260.99|263.29|261.69|262.29|260.69|0
1585005300000|2020-03-23 23:15:00|262.69|261.09|262.99|261.39|263.49|261.89|262.49|260.89|0
1585005600000|2020-03-23 23:20:00|263.09|261.49|262.79|261.19|263.09|261.49|262.69|261.09|0
1585005900000|2020-03-23 23:25:00|262.69|261.09|261.69|260.09|262.99|261.39|261.69|260.09|0
1585006200000|2020-03-23 23:30:00|261.59|259.99|261.99|260.39|261.99|260.39|261.09|259.49|0
1585006500000|2020-03-23 23:35:00|261.79|260.19|261.09|259.49|261.99|260.39|261.09|259.49|0
1585006800000|2020-03-23 23:40:00|261.19|259.59|261.79|260.19|261.89|260.29|261.19|259.59|0
1585007100000|2020-03-23 23:45:00|261.69|260.09|260.79|259.19|261.69|260.09|260.59|258.99|0
1585007400000|2020-03-23 23:50:00|260.69|259.09|260.79|259.19|261.09|259.49|260.69|259.09|0
1585007700000|2020-03-23 23:55:00|260.89|259.29|260.49|258.89|261.39|259.79|260.49|258.89|0
1585008000000|2020-03-24 00:00:00|260.59|258.99|260.59|258.99|260.79|259.19|260.29|258.69|0
1585008300000|2020-03-24 00:05:00|260.69|259.09|260.09|258.49|260.79|259.19|259.99|258.39|0
1585008600000|2020-03-24 00:10:00|259.99|258.39|260.29|258.69|260.49|258.89|259.29|257.69|0
1585008900000|2020-03-24 00:15:00|260.39|258.79|261.39|259.79|261.89|260.29|260.29|258.69|0
1585009200000|2020-03-24 00:20:00|261.49|259.89|261.59|259.99|261.69|260.09|260.99|259.39|0
1585009500000|2020-03-24 00:25:00|261.69|260.09|258.49|256.89|261.69|260.09|258.49|256.89|0
1585009800000|2020-03-24 00:30:00|259.54|257.94|258.19|256.89|260.34|258.94|257.19|256.04|209
1585010100000|2020-03-24 00:35:00|258.14|256.94|258.64|257.39|259.19|257.94|257.89|256.59|218
1585010400000|2020-03-24 00:40:00|258.69|257.44|259.09|257.84|259.79|258.54|258.59|257.44|245
1585010700000|2020-03-24 00:45:00|259.34|258.04|258.79|257.64|260.39|259.09|258.74|257.49|349
1585011000000|2020-03-24 00:50:00|258.74|257.59|262.59|261.34|262.79|261.54|258.34|257.14|611
1585011300000|2020-03-24 00:55:00|262.34|261.39|262.14|260.84|262.49|261.39|260.29|259.04|688
1585011600000|2020-03-24 01:00:00|262.19|260.94|264.19|262.94|264.34|263.14|262.04|260.79|1213
1585011900000|2020-03-24 01:05:00|264.14|262.99|261.94|260.79|264.24|263.04|261.94|260.79|884
1585012200000|2020-03-24 01:10:00|261.99|260.84|262.64|261.39|262.64|261.39|260.94|259.69|749
1585012500000|2020-03-24 01:15:00|262.54|261.44|263.44|262.19|264.19|263.04|262.49|261.29|630
1585012800000|2020-03-24 01:20:00|263.39|262.14|262.09|260.84|263.54|262.34|262.04|260.84|549
1585013100000|2020-03-24 01:25:00|262.04|260.79|262.24|261.09|262.64|261.44|261.64|260.44|565
1585013400000|2020-03-24 01:30:00|262.29|261.14|263.69|262.49|263.74|262.49|261.89|260.69|726
1585013700000|2020-03-24 01:35:00|263.74|262.54|264.54|263.29|264.69|263.49|263.59|262.39|537
1585014000000|2020-03-24 01:40:00|264.59|263.34|263.39|262.19|264.59|263.39|263.04|261.89|1183
1585014300000|2020-03-24 01:45:00|263.49|262.24|264.74|263.49|264.84|263.69|263.39|262.14|474
1585014600000|2020-03-24 01:50:00|264.69|263.44|265.49|264.29|265.49|264.34|264.54|263.34|299
1585014900000|2020-03-24 01:55:00|265.44|264.34|266.19|264.99|266.24|265.09|265.19|264.04|349
1585015200000|2020-03-24 02:00:00|266.14|265.04|266.04|264.84|266.44|265.24|265.59|264.39|517
1585015500000|2020-03-24 02:05:00|265.99|264.79|263.99|262.74|266.29|265.14|263.84|262.64|448
1585015800000|2020-03-24 02:10:00|263.94|262.84|264.24|262.99|264.59|263.44|263.79|262.64|474
1585016100000|2020-03-24 02:15:00|264.29|263.04|264.59|263.39|265.24|264.09|264.04|262.84|442
1585016400000|2020-03-24 02:20:00|264.54|263.34|265.09|263.84|265.19|264.04|264.09|262.94|318
1585016700000|2020-03-24 02:25:00|265.14|263.89|265.74|264.59|265.74|264.59|264.79|263.59|249
1585017000000|2020-03-24 02:30:00|265.69|264.54|265.69|264.54|265.89|264.64|265.29|264.09|258
1585017300000|2020-03-24 02:35:00|265.64|264.49|264.79|263.59|266.29|265.09|264.69|263.54|433
1585017600000|2020-03-24 02:40:00|264.74|263.54|264.04|262.79|264.79|263.59|263.89|262.74|352
1585017900000|2020-03-24 02:45:00|264.09|262.84|264.29|263.09|264.59|263.39|263.84|262.69|207
1585018200000|2020-03-24 02:50:00|264.34|263.14|264.44|263.19|264.54|263.34|264.09|262.89|221
1585018500000|2020-03-24 02:55:00|264.54|263.34|264.09|262.94|264.79|263.59|264.09|262.89|274
1585018800000|2020-03-24 03:00:00|264.04|262.84|263.29|262.09|264.14|262.99|263.24|262.04|330
1585019100000|2020-03-24 03:05:00|263.34|262.14|263.14|261.99|263.34|262.19|262.89|261.74|259
1585019400000|2020-03-24 03:10:00|263.19|262.04|262.99|261.79|263.24|262.04|262.74|261.54|343
1585019700000|2020-03-24 03:15:00|262.94|261.74|263.24|262.04|263.49|262.29|262.79|261.64|298
1585020000000|2020-03-24 03:20:00|263.19|261.99|263.39|262.19|263.44|262.24|262.99|261.79|294
1585020300000|2020-03-24 03:25:00|263.44|262.24|263.99|262.79|264.04|262.89|263.39|262.19|198
1585020600000|2020-03-24 03:30:00|264.04|262.84|263.74|262.54|264.14|262.99|263.64|262.49|292
1585020900000|2020-03-24 03:35:00|263.69|262.59|262.69|261.54|263.69|262.59|262.59|261.44|396
1585021200000|2020-03-24 03:40:00|262.64|261.49|262.24|261.04|263.09|261.89|261.79|260.64|564
1585021500000|2020-03-24 03:45:00|262.19|261.09|262.14|260.94|262.49|261.29|261.89|260.69|327
1585021800000|2020-03-24 03:50:00|262.09|260.99|262.14|260.94|262.49|261.29|261.99|260.79|194
1585022100000|2020-03-24 03:55:00|262.19|260.99|262.19|260.94|262.64|261.44|261.89|260.69|347
1585022400000|2020-03-24 04:00:00|262.14|260.99|261.89|260.69|262.24|261.09|261.39|260.24|245
1585022700000|2020-03-24 04:05:00|261.94|260.74|261.84|260.59|262.39|261.19|261.54|260.34|205
1585023000000|2020-03-24 04:10:00|261.89|260.64|261.49|260.29|262.04|260.84|261.04|259.89|170
1585023300000|2020-03-24 04:15:00|261.44|260.24|261.74|260.49|261.94|260.79|261.39|260.19|116
1585023600000|2020-03-24 04:20:00|261.69|260.44|261.94|260.69|262.09|260.89|261.49|260.29|104
1585023900000|2020-03-24 04:25:00|261.99|260.74|262.04|260.84|262.29|261.09|261.79|260.59|140
1585024200000|2020-03-24 04:30:00|262.09|260.89|261.64|260.44|262.19|261.04|261.59|260.44|90
1585024500000|2020-03-24 04:35:00|261.49|260.49|262.04|260.84|262.14|260.99|261.49|260.29|128
1585024800000|2020-03-24 04:40:00|262.09|260.89|262.09|260.94|262.39|261.24|261.99|260.84|138
1585025100000|2020-03-24 04:45:00|262.04|260.89|261.94|260.79|262.19|260.99|261.74|260.59|121
1585025400000|2020-03-24 04:50:00|262.04|260.89|262.14|260.94|262.19|261.04|261.79|260.59|103
1585025700000|2020-03-24 04:55:00|262.19|261.04|262.39|261.19|262.69|261.54|261.94|260.74|264
1585026000000|2020-03-24 05:00:00|262.44|261.24|262.89|261.69|263.39|262.19|262.44|261.24|557
1585026300000|2020-03-24 05:05:00|262.84|261.59|263.29|262.09|263.44|262.24|262.74|261.59|214
1585026600000|2020-03-24 05:10:00|263.24|262.04|263.59|262.39|263.64|262.49|263.14|261.99|484
1585026900000|2020-03-24 05:15:00|263.64|262.44|264.04|262.84|264.04|262.89|263.44|262.29|290
1585027200000|2020-03-24 05:20:00|263.99|262.89|263.99|262.79|264.09|262.89|263.79|262.64|126
1585027500000|2020-03-24 05:25:00|263.94|262.84|263.94|262.79|263.94|262.84|263.69|262.49|238
1585027800000|2020-03-24 05:30:00|263.89|262.74|262.94|261.79|263.94|262.79|262.94|261.74|408
1585028100000|2020-03-24 05:35:00|262.99|261.84|262.74|261.54|263.19|262.04|262.54|261.39|328
1585028400000|2020-03-24 05:40:00|262.79|261.59|263.39|262.24|263.49|262.29|262.74|261.54|181
1585028700000|2020-03-24 05:45:00|263.49|262.29|263.79|262.59|263.89|262.74|263.34|262.19|177
1585029000000|2020-03-24 05:50:00|263.84|262.64|263.89|262.69|264.04|262.84|263.69|262.49|269
1585029300000|2020-03-24 05:55:00|263.84|262.64|264.14|262.94|264.64|263.39|263.74|262.54|336
1585029600000|2020-03-24 06:00:00|264.19|262.99|264.59|263.39|264.64|263.44|264.14|262.89|186
1585029900000|2020-03-24 06:05:00|264.54|263.34|265.14|263.94|265.14|263.94|264.44|263.24|238
1585030200000|2020-03-24 06:10:00|265.09|263.99|265.29|264.09|265.54|264.39|265.09|263.94|358
1585030500000|2020-03-24 06:15:00|265.34|264.14|265.94|264.74|265.94|264.74|265.34|264.14|326
1585030800000|2020-03-24 06:20:00|265.89|264.79|265.64|264.44|265.94|264.79|264.79|263.64|355
1585031100000|2020-03-24 06:25:00|265.59|264.39|265.74|264.54|266.09|264.94|265.54|264.39|232
1585031400000|2020-03-24 06:30:00|265.69|264.49|265.19|264.04|265.84|264.64|265.14|263.99|278
1585031700000|2020-03-24 06:35:00|265.14|263.99|265.54|264.34|265.59|264.39|265.09|263.94|245
1585032000000|2020-03-24 06:40:00|265.59|264.39|265.69|264.49|265.84|264.69|265.39|264.24|130
1585032300000|2020-03-24 06:45:00|265.64|264.59|265.59|264.39|266.09|264.89|265.54|264.39|219
1585032600000|2020-03-24 06:50:00|265.54|264.34|265.74|264.54|265.79|264.54|264.99|263.79|243
1585032900000|2020-03-24 06:55:00|265.79|264.59|265.84|264.64|265.99|264.79|265.54|264.39|220
1585033200000|2020-03-24 07:00:00|265.89|264.69|266.39|265.24|266.44|265.29|265.39|264.19|459
1585033500000|2020-03-24 07:05:00|266.44|265.29|267.04|265.89|267.49|266.29|266.29|265.09|535
1585033800000|2020-03-24 07:10:00|266.94|265.84|266.34|265.14|266.94|265.84|266.29|265.04|319
1585034100000|2020-03-24 07:15:00|266.39|265.29|266.84|265.59|266.94|265.74|265.94|264.74|459
1585034400000|2020-03-24 07:20:00|266.89|265.64|267.14|265.94|267.24|266.09|266.89|265.64|331
1585034700000|2020-03-24 07:25:00|267.09|265.89|267.74|266.59|267.99|266.79|266.94|265.74|627
1585035000000|2020-03-24 07:30:00|267.79|266.64|269.39|268.19|269.69|268.49|267.79|266.64|1309
1585035300000|2020-03-24 07:35:00|269.59|268.39|269.64|268.39|269.74|268.59|269.29|268.09|737
1585035600000|2020-03-24 07:40:00|269.59|268.44|269.24|268.09|269.99|268.84|268.99|267.84|509
1585035900000|2020-03-24 07:45:00|269.29|268.14|269.04|267.89|269.54|268.34|268.94|267.74|416
1585036200000|2020-03-24 07:50:00|269.09|267.94|268.59|267.39|269.24|268.09|268.44|267.29|443
1585036500000|2020-03-24 07:55:00|268.54|267.34|268.24|267.04|268.59|267.39|267.94|266.79|357
1585036800000|2020-03-24 08:00:00|268.19|266.99|268.59|267.44|268.79|267.64|268.09|266.94|786
1585037100000|2020-03-24 08:05:00|268.64|267.39|268.89|267.74|268.99|267.79|268.49|267.34|476
1585037400000|2020-03-24 08:10:00|268.84|267.69|269.54|268.39|269.74|268.54|268.84|267.69|437
1585037700000|2020-03-24 08:15:00|269.59|268.34|269.34|268.09|269.94|268.74|269.34|268.09|373
1585038000000|2020-03-24 08:20:00|269.29|268.14|269.34|268.19|269.49|268.29|268.94|267.74|296
1585038300000|2020-03-24 08:25:00|269.39|268.14|269.49|268.34|269.84|268.64|269.14|267.94|448
1585038600000|2020-03-24 08:30:00|269.54|268.39|269.44|268.24|269.69|268.49|269.34|268.14|369
1585038900000|2020-03-24 08:35:00|269.39|268.29|270.19|269.04|270.24|269.09|269.39|268.29|336
1585039200000|2020-03-24 08:40:00|270.24|269.09|270.39|269.19|270.44|269.29|270.24|269.04|210
1585039500000|2020-03-24 08:45:00|270.44|269.24|270.64|269.49|270.94|269.79|270.44|269.24|266
1585039800000|2020-03-24 08:50:00|270.69|269.44|271.64|270.44|271.74|270.59|270.69|269.44|1150
1585040100000|2020-03-24 08:55:00|271.59|270.39|272.39|271.24|272.44|271.29|271.54|270.39|805
1585040400000|2020-03-24 09:00:00|272.34|271.19|270.44|269.29|272.44|271.24|270.44|269.29|1731
1585040700000|2020-03-24 09:05:00|270.74|269.54|270.89|269.59|271.14|269.94|270.54|269.39|562
1585041000000|2020-03-24 09:10:00|270.84|269.64|271.34|270.19|271.44|270.29|270.84|269.64|188
1585041300000|2020-03-24 09:15:00|271.29|270.14|271.39|270.04|271.49|270.29|271.14|269.99|303
1585041600000|2020-03-24 09:20:00|271.29|269.69|271.59|269.99|271.79|270.19|271.29|269.69|0
1585041900000|2020-03-24 09:25:00|271.49|269.89|271.89|270.29|271.99|270.39|271.49|269.89|14
1585042200000|2020-03-24 09:30:00|271.79|270.19|271.99|270.39|271.99|270.39|271.79|270.19|0
1585042500000|2020-03-24 09:35:00|271.89|270.29|272.39|270.79|272.49|270.89|271.79|270.19|0
1585042800000|2020-03-24 09:40:00|272.49|270.89|272.59|270.99|272.69|271.09|272.49|270.89|0
1585043100000|2020-03-24 09:45:00|272.49|270.89|272.69|271.09|272.69|271.09|272.49|270.89|0
1585043400000|2020-03-24 09:50:00|272.59|270.59|272.39|271.09|272.59|271.19|271.64|270.44|129
1585043700000|2020-03-24 09:55:00|272.44|271.14|273.14|271.84|273.14|271.84|272.44|271.14|16
1585044000000|2020-03-24 10:00:00|273.09|271.74|273.04|271.74|273.09|271.89|272.94|271.74|34
1585044300000|2020-03-24 10:05:00|272.99|271.79|273.44|272.19|273.49|272.19|272.84|271.54|24
1585044600000|2020-03-24 10:10:00|273.49|272.24|274.09|272.79|274.14|272.84|273.49|272.24|36
1585044900000|2020-03-24 10:15:00|274.14|272.84|273.94|272.64|274.24|272.94|273.84|272.54|27
1585045200000|2020-03-24 10:20:00|274.04|272.69|273.54|272.24|274.04|272.74|273.54|272.24|10
1585045500000|2020-03-24 10:25:00|273.49|272.34|273.94|272.64|273.94|272.64|273.44|272.14|5
1585045800000|2020-03-24 10:30:00|273.89|272.59|273.99|272.74|273.99|272.74|273.84|272.54|7
1585046100000|2020-03-24 10:35:00|273.94|272.64|274.09|272.84|274.14|272.84|273.94|272.64|18
1585046400000|2020-03-24 10:40:00|274.04|272.79|273.89|272.59|274.04|272.79|273.79|272.49|7
1585046700000|2020-03-24 10:45:00|273.84|272.54|273.84|272.54|273.94|272.59|273.69|272.49|16
1585047000000|2020-03-24 10:50:00|273.79|272.64|273.74|272.39|273.89|272.64|273.59|272.29|6
1585047300000|2020-03-24 10:55:00|273.64|272.34|273.79|272.44|273.79|272.44|273.54|272.29|4
1585047600000|2020-03-24 11:00:00|273.74|272.39|273.39|272.09|273.79|272.39|273.39|272.09|105
1585047900000|2020-03-24 11:05:00|273.34|272.04|272.89|271.59|273.34|272.04|272.79|271.54|227
1585048200000|2020-03-24 11:10:00|272.94|271.64|273.09|271.94|273.69|272.34|272.69|271.44|619
1585048500000|2020-03-24 11:15:00|273.14|271.99|272.64|271.34|273.59|272.29|272.44|271.19|287
1585048800000|2020-03-24 11:20:00|272.59|271.29|272.39|271.09|272.74|271.54|272.24|270.94|202
1585049100000|2020-03-24 11:25:00|272.34|271.04|272.94|271.59|273.04|271.74|272.34|271.04|9
1585049400000|2020-03-24 11:30:00|272.84|271.54|273.34|271.99|273.34|272.09|272.64|271.29|34
1585049700000|2020-03-24 11:35:00|273.39|271.94|273.09|271.74|273.39|272.14|272.84|271.49|96
1585050000000|2020-03-24 11:40:00|272.99|271.69|272.64|271.29|272.99|271.69|272.29|271.09|66
1585050300000|2020-03-24 11:45:00|272.59|271.24|272.54|271.19|272.69|271.44|272.29|270.99|160
1585050600000|2020-03-24 11:50:00|272.59|271.14|272.84|271.49|272.94|271.64|272.44|271.09|77
1585050900000|2020-03-24 11:55:00|272.79|271.39|272.69|271.34|272.99|271.69|272.49|271.19|4
1585051200000|2020-03-24 12:00:00|272.74|271.39|272.39|271.09|272.74|271.44|272.34|271.04|18
1585051500000|2020-03-24 12:05:00|272.44|271.14|272.19|270.89|272.54|271.29|272.04|270.89|90
1585051800000|2020-03-24 12:10:00|272.14|270.79|271.79|270.54|272.29|271.09|271.74|270.54|146
1585052100000|2020-03-24 12:15:00|271.74|270.59|271.19|269.89|271.89|270.69|270.79|269.54|139
1585052400000|2020-03-24 12:20:00|271.14|269.94|271.74|270.44|272.09|270.84|271.14|269.94|99
1585052700000|2020-03-24 12:25:00|271.69|270.39|271.79|270.44|272.14|270.89|271.54|270.24|12
1585053000000|2020-03-24 12:30:00|271.89|270.49|271.44|270.09|272.04|270.74|271.24|269.94|183
1585053300000|2020-03-24 12:35:00|271.39|270.04|271.99|270.64|272.09|270.89|271.39|270.04|5
1585053600000|2020-03-24 12:40:00|271.94|270.54|271.64|270.34|271.99|270.59|271.44|270.14|24
1585053900000|2020-03-24 12:45:00|271.69|270.39|272.59|271.29|272.79|271.54|271.64|270.34|68
1585054200000|2020-03-24 12:50:00|272.64|271.24|272.84|271.49|272.99|271.74|272.34|270.99|14
1585054500000|2020-03-24 12:55:00|272.79|271.29|272.69|271.34|272.79|271.44|272.34|271.04|18
1585054800000|2020-03-24 13:00:00|272.59|271.29|272.44|271.09|272.64|271.34|272.09|270.69|11
1585055100000|2020-03-24 13:05:00|272.39|271.04|272.74|271.44|272.74|271.44|272.24|270.89|2
1585055400000|2020-03-24 13:10:00|272.79|271.49|273.29|271.94|273.34|272.04|272.74|271.49|22
1585055700000|2020-03-24 13:15:00|273.34|271.99|273.04|271.69|273.34|271.99|273.04|271.69|6
1585056000000|2020-03-24 13:20:00|272.99|271.64|273.39|272.09|273.39|272.09|272.74|271.59|260
1585056300000|2020-03-24 13:25:00|273.29|272.04|273.79|272.49|273.99|272.74|273.29|271.99|43
1585056600000|2020-03-24 13:30:00|273.89|272.54|273.74|272.34|273.89|272.64|273.04|271.79|52
1585056900000|2020-03-24 13:35:00|273.69|272.24|273.44|272.09|274.34|272.99|273.14|271.74|36
1585057200000|2020-03-24 13:40:00|273.49|272.14|272.34|270.99|273.59|272.19|272.29|270.89|96
1585057500000|2020-03-24 13:45:00|272.09|270.94|273.24|271.79|273.24|271.84|272.04|270.64|176
1585057800000|2020-03-24 13:50:00|273.19|271.84|273.44|272.09|273.54|272.24|272.79|271.54|72
1585058100000|2020-03-24 13:55:00|273.39|272.14|272.54|271.19|273.54|272.34|272.44|271.09|24
1585058400000|2020-03-24 14:00:00|272.49|271.24|272.54|271.24|272.79|271.59|272.14|270.79|133
1585058700000|2020-03-24 14:05:00|272.59|271.29|272.84|271.54|273.29|271.94|272.34|271.19|37
1585059000000|2020-03-24 14:10:00|272.89|271.59|272.74|271.54|273.04|271.69|272.59|271.24|58
1585059300000|2020-03-24 14:15:00|272.84|271.59|273.44|272.14|273.69|272.49|272.84|271.59|166
1585059600000|2020-03-24 14:20:00|273.49|272.19|273.59|272.29|273.59|272.34|273.04|271.74|25
1585059900000|2020-03-24 14:25:00|273.54|272.34|273.44|272.19|273.94|272.69|273.34|272.09|70
1585060200000|2020-03-24 14:30:00|273.39|272.14|273.34|272.04|273.64|272.39|272.99|271.74|58
1585060500000|2020-03-24 14:35:00|273.39|272.09|273.29|272.09|273.54|272.29|273.04|271.84|65
1585060800000|2020-03-24 14:40:00|273.24|272.04|273.09|271.84|273.24|272.09|272.89|271.69|67
1585061100000|2020-03-24 14:45:00|273.14|271.89|272.29|271.04|273.19|271.99|272.29|271.04|167
1585061400000|2020-03-24 14:50:00|272.24|270.99|272.64|271.34|272.64|271.39|271.89|270.69|159
1585061700000|2020-03-24 14:55:00|272.59|271.29|272.69|271.44|272.84|271.64|272.29|270.99|51
1585062000000|2020-03-24 15:00:00|272.74|271.39|272.84|271.64|273.14|271.94|272.69|271.39|59
1585062300000|2020-03-24 15:05:00|272.89|271.69|272.29|271.04|272.99|271.79|272.19|270.94|154
1585062600000|2020-03-24 15:10:00|272.24|270.99|272.89|271.64|272.94|271.74|272.19|270.89|39
1585062900000|2020-03-24 15:15:00|272.94|271.69|272.94|271.74|273.19|271.89|272.69|271.44|42
1585063200000|2020-03-24 15:20:00|272.99|271.79|272.99|271.74|273.24|272.04|272.89|271.64|74
1585063500000|2020-03-24 15:25:00|273.04|271.79|273.19|271.99|273.39|272.19|272.94|271.74|120
1585063800000|2020-03-24 15:30:00|273.24|272.04|273.34|272.09|273.39|272.19|272.84|271.59|94
1585064100000|2020-03-24 15:35:00|273.39|272.14|273.79|272.59|273.84|272.69|273.34|272.09|65
1585064400000|2020-03-24 15:40:00|273.74|272.54|273.69|272.49|274.04|272.84|273.54|272.29|55
1585064700000|2020-03-24 15:45:00|273.64|272.39|273.24|272.04|273.94|272.69|273.19|271.94|113
1585065000000|2020-03-24 15:50:00|273.34|272.09|273.54|272.24|273.84|272.54|273.09|271.79|22
1585065300000|2020-03-24 15:55:00|273.59|272.29|274.09|272.84|274.09|272.89|273.59|272.24|39
1585065600000|2020-03-24 16:00:00|274.14|272.89|274.39|273.09|274.44|273.24|273.89|272.69|69
1585065900000|2020-03-24 16:05:00|274.34|273.14|274.49|273.24|274.54|273.34|274.14|272.89|26
1585066200000|2020-03-24 16:10:00|274.54|273.29|274.54|273.29|274.94|273.69|274.29|273.09|125
1585066500000|2020-03-24 16:15:00|274.49|273.24|274.84|273.64|274.99|273.74|274.49|273.24|47
1585066800000|2020-03-24 16:20:00|274.79|273.59|274.64|273.39|274.99|273.79|274.44|273.24|67
1585067100000|2020-03-24 16:25:00|274.69|273.44|274.89|273.64|274.94|273.69|274.49|273.24|158
1585067400000|2020-03-24 16:30:00|274.84|273.59|274.84|273.59|274.94|273.64|274.44|273.19|44
1585067700000|2020-03-24 16:35:00|274.79|273.64|275.19|273.94|275.34|274.04|274.59|273.29|40
1585068000000|2020-03-24 16:40:00|275.14|273.89|275.14|273.84|275.19|273.89|274.69|273.44|20
1585068300000|2020-03-24 16:45:00|275.09|273.79|274.64|273.44|275.09|273.79|274.49|273.29|19
1585068600000|2020-03-24 16:50:00|274.69|273.39|274.74|273.44|274.99|273.69|274.44|273.29|21
1585068900000|2020-03-24 16:55:00|274.69|273.49|273.69|272.19|274.94|273.64|273.69|272.04|31
1585069200000|2020-03-24 17:00:00|273.74|272.14|273.54|272.24|274.29|272.89|273.39|272.09|47
1585069500000|2020-03-24 17:05:00|273.49|272.19|272.94|271.74|273.54|272.29|272.89|271.64|74
1585069800000|2020-03-24 17:10:00|273.04|271.69|274.09|272.79|274.34|273.19|272.69|271.49|55
1585070100000|2020-03-24 17:15:00|274.04|272.59|274.04|272.79|274.24|272.99|273.54|272.39|20
1585070400000|2020-03-24 17:20:00|273.99|272.69|274.14|272.79|274.24|272.99|273.34|272.09|26
1585070700000|2020-03-24 17:25:00|274.09|272.84|274.59|273.34|274.89|273.54|273.84|272.49|24
1585071000000|2020-03-24 17:30:00|274.69|273.29|274.69|273.39|275.09|273.79|274.69|273.29|17
1585071300000|2020-03-24 17:35:00|274.64|273.34|274.94|273.69|275.14|273.84|274.59|273.29|38
1585071600000|2020-03-24 17:40:00|274.99|273.64|274.64|273.34|275.04|273.74|274.09|272.79|6
1585071900000|2020-03-24 17:45:00|274.59|273.39|273.84|272.49|274.74|273.39|273.84|272.49|6
1585072200000|2020-03-24 17:50:00|273.79|272.44|273.44|272.14|273.79|272.44|272.99|271.69|6
1585072500000|2020-03-24 17:55:00|273.39|272.09|273.24|271.79|273.74|272.34|273.09|271.74|1
1585072800000|2020-03-24 18:00:00|273.19|271.74|272.69|271.39|273.39|271.99|272.59|271.39|8
1585073100000|2020-03-24 18:05:00|272.64|271.34|272.39|271.09|272.89|271.64|272.34|271.04|46
1585073400000|2020-03-24 18:10:00|272.34|270.99|272.39|271.09|272.69|271.39|271.89|270.64|25
1585073700000|2020-03-24 18:15:00|272.34|271.04|272.79|271.49|273.09|271.79|272.19|270.94|61
1585074000000|2020-03-24 18:20:00|272.94|271.54|273.69|272.34|273.69|272.39|272.74|271.49|36
1585074300000|2020-03-24 18:25:00|273.64|272.39|273.64|272.29|273.84|272.54|273.19|271.84|8
1585074600000|2020-03-24 18:30:00|273.59|272.24|273.44|272.24|273.59|272.29|273.14|271.74|9
1585074900000|2020-03-24 18:35:00|273.49|272.29|274.24|272.89|274.34|272.94|273.49|272.29|15
1585075200000|2020-03-24 18:40:00|274.29|272.94|274.04|272.69|274.34|272.99|273.94|272.59|4
1585075500000|2020-03-24 18:45:00|274.09|272.74|273.44|272.14|274.19|272.84|273.14|271.84|11
1585075800000|2020-03-24 18:50:00|273.39|272.19|273.99|272.59|274.34|272.94|273.34|272.14|9
1585076100000|2020-03-24 18:55:00|274.04|272.54|274.79|273.54|274.79|273.54|273.84|272.49|15
1585076400000|2020-03-24 19:00:00|274.74|273.44|274.54|273.24|274.79|273.64|274.34|273.04|29
1585076700000|2020-03-24 19:05:00|274.49|273.29|274.49|273.24|274.94|273.69|274.24|272.99|70
1585077000000|2020-03-24 19:10:00|274.44|273.19|274.39|273.14|274.69|273.39|273.94|272.69|42
1585077300000|2020-03-24 19:15:00|274.24|273.09|273.94|272.59|274.44|273.19|273.49|272.19|21
1585077600000|2020-03-24 19:20:00|273.89|272.54|273.49|272.19|274.04|272.69|273.49|272.14|19
1585077900000|2020-03-24 19:25:00|273.64|272.24|273.64|272.29|273.79|272.54|273.39|272.14|23
1585078200000|2020-03-24 19:30:00|273.59|272.34|273.79|272.49|273.99|272.69|273.44|272.14|25
1585078500000|2020-03-24 19:35:00|273.84|272.54|273.89|272.74|274.09|272.74|273.39|272.14|25
1585078800000|2020-03-24 19:40:00|273.84|272.59|273.99|272.74|274.39|273.14|273.84|272.54|78
1585079100000|2020-03-24 19:45:00|273.94|272.69|272.99|271.69|274.19|272.94|272.69|271.44|54
1585079400000|2020-03-24 19:50:00|272.89|271.59|273.89|272.64|273.94|272.74|272.84|271.59|87
1585079700000|2020-03-24 19:55:00|273.94|272.69|274.49|273.24|274.84|273.49|273.79|272.49|69
1585080000000|2020-03-24 20:00:00|274.54|273.14|273.74|272.39|274.54|273.19|273.74|272.39|46
1585080300000|2020-03-24 20:05:00|273.79|272.49|274.54|273.24|274.64|273.34|273.79|272.44|8
1585080600000|2020-03-24 20:10:00|274.49|273.19|274.29|272.99|274.54|273.24|273.99|272.69|52
1585080900000|2020-03-24 20:15:00|274.34|273.04|274.39|273.09|274.39|273.09|274.29|272.99|7
1585081200000|2020-03-24 20:20:00|274.34|273.04|274.39|273.09|274.39|273.09|274.29|272.99|3
1585081500000|2020-03-24 20:25:00|274.29||274.39||274.39||274.29||7
1585081800000|2020-03-24 20:30:00|274.29|273.04|274.34|273.04|274.44|273.14|274.04|272.74|9
1585082100000|2020-03-24 20:35:00|274.39|273.09|274.59|273.24|274.79|273.44|274.39|273.09|0
1585082400000|2020-03-24 20:40:00|274.64|273.29|274.79|273.34|274.79|273.44|274.59|273.19|2
1585082700000|2020-03-24 20:45:00|274.74|273.44|274.59|273.29|274.79|273.54|274.49|273.24|19
1585083000000|2020-03-24 20:50:00|274.64|273.34|274.49|273.24|274.64|273.34|274.34|273.09|24
1585083300000|2020-03-24 20:55:00|274.54|273.29|274.74|273.09|274.84|273.49|274.29|272.34|22
1585083600000|2020-03-24 21:00:00|274.79|272.74|274.29|272.94|274.84|272.94|273.44|271.24|1
1585083900000|2020-03-24 21:05:00|274.79|273.19|275.19|273.94|275.19|273.94|274.79|272.14|5
1585084200000|2020-03-24 21:10:00|275.24|272.49|274.09|272.49|275.34|272.69|274.09|272.49|9
1585084500000|2020-03-24 21:15:00|274.29|272.69|274.09|272.49|274.29|272.69|273.99|272.39|0
1585084800000|2020-03-24 21:20:00|273.99|272.39|273.99|272.39|274.09|272.49|273.89|272.29|0
1585085100000|2020-03-24 21:25:00|273.89|272.29|273.99|272.39|273.99|272.39|273.89|272.29|0
1585085400000|2020-03-24 21:30:00|273.89|272.29|273.79|272.19|273.99|272.39|273.79|272.19|0
1585085700000|2020-03-24 21:35:00|273.89|272.29|273.79|272.19|273.89|272.29|273.79|272.19|0
1585086000000|2020-03-24 21:40:00|273.69|272.09|273.99|272.39|273.99|272.39|273.69|272.09|0
1585086300000|2020-03-24 21:45:00|274.09|272.49|274.09|272.49|274.39|272.79|274.09|272.49|0
1585086600000|2020-03-24 21:50:00|274.19|272.59|274.29|272.69|274.29|272.69|274.09|272.49|0
1585086900000|2020-03-24 21:55:00|274.19|272.59|274.69|273.09|274.69|273.09|274.19|272.59|0
1585087200000|2020-03-24 22:00:00|274.99|273.39|274.39|272.79|274.99|273.39|273.49|271.89|0
1585087500000|2020-03-24 22:05:00|274.49|272.89|275.59|273.99|275.79|274.19|274.39|272.79|0
1585087800000|2020-03-24 22:10:00|275.69|274.09|275.89|274.29|276.19|274.59|275.19|273.59|0
1585088100000|2020-03-24 22:15:00|275.79|274.19|275.79|274.19|275.99|274.39|275.49|273.89|0
1585088400000|2020-03-24 22:20:00|275.89|274.29|276.29|274.69|276.29|274.69|275.49|273.89|0
1585088700000|2020-03-24 22:25:00|276.39|274.79|276.99|275.39|277.29|275.69|276.39|274.79|0
1585089000000|2020-03-24 22:30:00|277.09|275.49|277.49|275.89|277.99|276.39|277.09|275.49|0
1585089300000|2020-03-24 22:35:00|277.59|275.99|276.79|275.19|277.79|276.19|276.59|274.99|0
1585089600000|2020-03-24 22:40:00|276.59|274.99|276.39|274.79|276.79|275.19|276.19|274.59|0
1585089900000|2020-03-24 22:45:00|276.49|274.89|276.89|275.29|277.19|275.59|276.39|274.79|0
1585090200000|2020-03-24 22:50:00|276.79|275.19|277.29|275.69|277.49|275.89|276.49|274.89|0
1585090500000|2020-03-24 22:55:00|277.39|275.79|276.59|274.99|277.49|275.89|276.49|274.89|0
1585090800000|2020-03-24 23:00:00|276.49|274.89|276.19|274.59|276.59|274.99|276.09|274.49|0
1585091100000|2020-03-24 23:05:00|276.29|274.69|275.59|273.99|276.39|274.79|275.39|273.79|0
1585091400000|2020-03-24 23:10:00|275.69|274.09|275.89|274.29|275.99|274.39|275.29|273.69|0
1585091700000|2020-03-24 23:15:00|275.99|274.39|274.49|272.89|276.19|274.59|274.39|272.79|0
1585092000000|2020-03-24 23:20:00|274.59|272.99|274.59|272.99|275.19|273.59|274.49|272.89|0
1585092300000|2020-03-24 23:25:00|274.49|272.89|274.89|273.29|274.89|273.29|274.09|272.49|0
1585092600000|2020-03-24 23:30:00|274.99|273.39|274.29|272.69|274.99|273.39|274.19|272.59|0
1585092900000|2020-03-24 23:35:00|274.19|272.59|274.19|272.59|274.69|273.09|273.99|272.39|0
1585093200000|2020-03-24 23:40:00|274.29|272.69|273.49|271.89|274.39|272.79|273.39|271.79|0
1585093500000|2020-03-24 23:45:00|273.59|271.99|273.19|271.59|273.69|272.09|272.29|270.69|0
1585093800000|2020-03-24 23:50:00|273.09|271.49|272.39|270.79|273.59|271.99|272.39|270.79|0
1585094100000|2020-03-24 23:55:00|272.29|270.69|273.19|271.59|273.29|271.69|272.19|270.59|0
1585094400000|2020-03-25 00:00:00|273.09|271.49|273.09|271.49|273.39|271.79|272.49|270.89|0
1585094700000|2020-03-25 00:05:00|272.99|271.39|272.59|270.99|273.19|271.59|271.99|270.39|0
1585095000000|2020-03-25 00:10:00|272.39|270.79|273.09|271.49|273.29|271.69|272.29|270.69|0
1585095300000|2020-03-25 00:15:00|273.19|271.59|274.39|272.79|274.99|273.39|272.89|271.29|0
1585095600000|2020-03-25 00:20:00|274.49|272.89|275.39|273.79|275.79|274.19|274.39|272.79|0
1585095900000|2020-03-25 00:25:00|275.49|273.89|275.79|274.19|275.89|274.29|275.19|273.59|0
1585096200000|2020-03-25 00:30:00|276.14|274.69|275.09|273.89|277.59|275.99|275.04|273.89|488
1585096500000|2020-03-25 00:35:00|275.04|273.84|274.85|273.6|275.55|274.35|273.55|272.35|435
1585096800000|2020-03-25 00:40:00|274.95|273.65|274.8|273.5|275.65|274.4|274.55|273.35|1491
1585097100000|2020-03-25 00:45:00|274.85|273.55|275.75|274.5|276.05|274.85|274.7|273.5|359
1585097400000|2020-03-25 00:50:00|275.65|274.55|276.15|274.9|276.4|275.2|275.65|274.55|233
1585097700000|2020-03-25 00:55:00|276.05|274.95|278|276.8|278.8|277.65|276|274.85|876
1585098000000|2020-03-25 01:00:00|277.95|276.75|280.7|279.4|281.3|280|277.95|276.75|1687
1585098300000|2020-03-25 01:05:00|280.75|279.5|281.2|280.05|282.05|280.8|280.75|279.5|929
1585098600000|2020-03-25 01:10:00|281.25|280.1|280|278.8|281.3|280.15|279.45|278.2|769
1585098900000|2020-03-25 01:15:00|279.9|278.85|279.35|278.15|279.95|278.85|278.95|277.75|923
1585099200000|2020-03-25 01:20:00|279.4|278.2|279.65|278.45|279.65|278.45|278.8|277.6|679
1585099500000|2020-03-25 01:25:00|279.6|278.5|278.75|277.6|279.7|278.5|278|276.85|1134
1585099800000|2020-03-25 01:30:00|278.65|277.55|278.65|277.45|279.35|278.2|278.4|277.25|1784
1585100100000|2020-03-25 01:35:00|278.7|277.5|277.9|276.7|278.8|277.6|277.65|276.45|1578
1585100400000|2020-03-25 01:40:00|277.85|276.75|278.2|277|278.45|277.3|277.75|276.6|830
1585100700000|2020-03-25 01:45:00|278.25|277.05|278.25|277.05|278.6|277.4|277.85|276.65|705
1585101000000|2020-03-25 01:50:00|278.2|277.1|277.95|276.75|278.6|277.4|277.75|276.6|597
1585101300000|2020-03-25 01:55:00|277.9|276.7|276.95|275.7|277.95|276.8|276.85|275.65|925
1585101600000|2020-03-25 02:00:00|276.9|275.75|276.75|275.55|277|275.8|276.5|275.3|1086
1585101900000|2020-03-25 02:05:00|276.7|275.6|275.85|274.65|276.8|275.65|275.85|274.65|441
1585102200000|2020-03-25 02:10:00|275.8|274.6|275.15|273.95|276|274.8|275.1|273.9|657
1585102500000|2020-03-25 02:15:00|275.2|274|276.05|274.85|276.1|274.9|275.2|274|1213
1585102800000|2020-03-25 02:20:00|276|274.9|275.55|274.4|276.2|275|275.35|274.15|873
1585103100000|2020-03-25 02:25:00|275.6|274.45|275.1|273.9|275.8|274.6|275.1|273.9|296
1585103400000|2020-03-25 02:30:00|275.05|273.95|274.7|273.5|275.15|273.95|274.25|273.1|276
1585103700000|2020-03-25 02:35:00|274.65|273.55|275.9|274.75|275.95|274.8|274.55|273.35|540
1585104000000|2020-03-25 02:40:00|275.95|274.7|276.95|275.75|276.95|275.8|275.9|274.7|480
1585104300000|2020-03-25 02:45:00|276.9|275.8|277.3|276.1|277.4|276.2|276.55|275.35|414
1585104600000|2020-03-25 02:50:00|277.25|276.05|277.35|276.15|277.4|276.2|276.4|275.2|443
1585104900000|2020-03-25 02:55:00|277.3|276.2|278|276.8|278.1|276.95|277.3|276.1|357
1585105200000|2020-03-25 03:00:00|278.05|276.85|278.15|277|278.35|277.15|277.85|276.65|1357
1585105500000|2020-03-25 03:05:00|278.2|277.05|278.9|277.7|279.05|277.85|278.2|277.05|329
1585105800000|2020-03-25 03:10:00|278.95|277.8|278.15|276.9|279|277.8|278.1|276.85|320
1585106100000|2020-03-25 03:15:00|278.2|276.95|278.15|277|278.35|277.2|277.9|276.65|158
1585106400000|2020-03-25 03:20:00|278.2|277.05|277.5|276.35|278.35|277.2|277.5|276.35|352
1585106700000|2020-03-25 03:25:00|277.55|276.4|277.55|276.35|277.65|276.45|277.2|276.05|410
1585107000000|2020-03-25 03:30:00|277.65|276.4|277.85|276.65|278.3|277.1|277.65|276.4|315
1585107300000|2020-03-25 03:35:00|277.8|276.7|278.35|277.15|278.45|277.3|277.75|276.55|233
1585107600000|2020-03-25 03:40:00|278.3|277.1|278.15|276.95|278.35|277.15|278.05|276.85|155
1585107900000|2020-03-25 03:45:00|278.2|277|278.8|277.55|278.8|277.55|278.1|276.9|355
1585108200000|2020-03-25 03:50:00|278.85|277.65|278.55|277.3|279|277.8|278.45|277.3|1581
1585108500000|2020-03-25 03:55:00|278.6|277.35|278.65|277.45|278.75|277.6|278.45|277.25|137
1585108800000|2020-03-25 04:00:00|278.6|277.5|278.65|277.45|279.1|277.85|278.3|277.1|150
1585109100000|2020-03-25 04:05:00|278.7|277.5|278.95|277.75|279|277.8|278.6|277.4|1039
1585109400000|2020-03-25 04:10:00|278.9|277.8|279.05|277.85|279.05|277.85|278.5|277.3|276
1585109700000|2020-03-25 04:15:00|279|277.8|278.7|277.55|279|277.85|278.6|277.4|78
1585110000000|2020-03-25 04:20:00|278.65|277.5|278.15|277|278.75|277.55|278|276.85|129
1585110300000|2020-03-25 04:25:00|278.2|277.05|277.5|276.3|278.3|277.1|277.45|276.25|97
1585110600000|2020-03-25 04:30:00|277.55|276.35|277.25|276.1|277.8|276.6|277.15|275.95|2370
1585110900000|2020-03-25 04:35:00|277.3|276.05|277.4|276.2|277.7|276.5|277.15|275.95|1506
1585111200000|2020-03-25 04:40:00|277.45|276.25|277.05|275.8|277.5|276.3|276.9|275.7|248
1585111500000|2020-03-25 04:45:00|277|275.75|276.75|275.55|277.2|276|276.4|275.25|164
1585111800000|2020-03-25 04:50:00|276.8|275.6|277.5|276.3|277.9|276.65|276.8|275.5|158
1585112100000|2020-03-25 04:55:00|277.55|276.35|279.55|278.3|280.4|279.15|277.45|276.25|503
1585112400000|2020-03-25 05:00:00|279.4|278.15|278.9|277.75|279.45|278.2|278.25|277.05|1168
1585112700000|2020-03-25 05:05:00|278.85|277.7|279.2|278|279.8|278.6|278.65|277.5|1090
1585113000000|2020-03-25 05:10:00|279.25|278.05|278.35|277.15|279.5|278.3|278.05|276.85|569
1585113300000|2020-03-25 05:15:00|278.45|277.2|276.6|275.4|278.75|277.6|276.6|275.4|833
1585113600000|2020-03-25 05:20:00|276.55|275.45|277.7|276.45|277.85|276.65|276.5|275.3|1719
1585113900000|2020-03-25 05:25:00|277.65|276.5|278.6|277.4|278.6|277.4|277.05|275.85|1112
1585114200000|2020-03-25 05:30:00|278.65|277.45|278.5|277.35|278.75|277.55|278.05|276.85|589
1585114500000|2020-03-25 05:35:00|278.45|277.3|279.45|278.25|279.85|278.65|278.35|277.15|673
1585114800000|2020-03-25 05:40:00|279.4|278.2|279.9|278.75|280.3|279.1|279.3|278.15|415
1585115100000|2020-03-25 05:45:00|279.95|278.8|280.1|278.9|280.35|279.15|279.65|278.5|284
1585115400000|2020-03-25 05:50:00|280.15|278.95|280.35|279.15|280.9|279.65|280|278.8|474
1585115700000|2020-03-25 05:55:00|280.3|279.2|281|279.8|281.15|279.95|280.25|279.1|335
1585116000000|2020-03-25 06:00:00|281.05|279.85|281.05|279.85|281.35|280.2|280.55|279.35|341
1585116300000|2020-03-25 06:05:00|281.1|279.8|280.95|279.75|281.35|280.15|280.7|279.55|269
1585116600000|2020-03-25 06:10:00|280.9|279.8|280.95|279.8|281.2|280.05|280.7|279.5|178
1585116900000|2020-03-25 06:15:00|281|279.75|280.7|279.5|281.25|280.05|280.2|279|399
1585117200000|2020-03-25 06:20:00|280.65|279.55|281|279.85|281|279.85|280.6|279.45|284
1585117500000|2020-03-25 06:25:00|280.95|279.8|281.5|280.25|281.55|280.4|280.85|279.7|413
1585117800000|2020-03-25 06:30:00|281.45|280.3|281.4|280.2|281.85|280.65|281.15|280|289
1585118100000|2020-03-25 06:35:00|281.35|280.15|281.25|280.05|281.35|280.15|280.9|279.7|175
1585118400000|2020-03-25 06:40:00|281.2|280.1|281.8|280.65|281.95|280.8|281.2|280.05|265
1585118700000|2020-03-25 06:45:00|281.85|280.6|282.2|281|282.3|281.05|281.75|280.55|285
1585119000000|2020-03-25 06:50:00|282.15|281.05|281.95|280.7|282.2|281.05|281.8|280.6|961
1585119300000|2020-03-25 06:55:00|281.9|280.75|282.15|280.95|282.2|281.05|281.8|280.65|1287
1585119600000|2020-03-25 07:00:00|282.2|281|282.95|281.7|283|281.8|282|280.75|595
1585119900000|2020-03-25 07:05:00|283|281.75|282.9|281.7|283.5|282.35|282.9|281.65|335
1585120200000|2020-03-25 07:10:00|282.95|281.75|284.25|283.1|284.25|283.1|282.6|281.45|856
1585120500000|2020-03-25 07:15:00|284.3|283.15|284.55|283.35|284.55|283.35|284.15|282.95|557
1585120800000|2020-03-25 07:20:00|284.5|283.4|285.25|284.1|285.3|284.1|284.5|283.25|650
1585121100000|2020-03-25 07:25:00|285.3|284.05|285.5|284.3|285.6|284.45|285.05|283.9|541
1585121400000|2020-03-25 07:30:00|285.55|284.25|285.1|283.85|285.7|284.5|284.9|283.7|1029
1585121700000|2020-03-25 07:35:00|285.05|283.8|285.15|283.95|285.25|284.1|284.85|283.7|348
1585122000000|2020-03-25 07:40:00|285.1|283.85|285.1|283.95|285.25|284.05|285|283.85|258
1585122300000|2020-03-25 07:45:00|285.15|284|285.2|284|285.25|284.1|285|283.85|349
1585122600000|2020-03-25 07:50:00|285.15|283.95|286.35|285.15|286.65|285.5|284.95|283.75|1274
1585122900000|2020-03-25 07:55:00|286.4|285.2|286.65|285.45|286.9|285.75|286.4|285.2|836
1585123200000|2020-03-25 08:00:00|286.7|285.5|286.35|285.15|286.7|285.5|285.9|284.7|734
1585123500000|2020-03-25 08:05:00|286.4|285.2|285.95|284.75|286.7|285.55|285.8|284.65|663
1585123800000|2020-03-25 08:10:00|285.9|284.8|286.75|285.55|286.8|285.65|285.9|284.75|536
1585124100000|2020-03-25 08:15:00|286.7|285.6|287.2|286|287.2|286.05|286.7|285.55|594
1585124400000|2020-03-25 08:20:00|287.25|286.05|287.6|286.4|287.65|286.45|287.1|285.95|902
1585124700000|2020-03-25 08:25:00|287.55|286.35|288|286.85|288.2|287|287.5|286.3|704
1585125000000|2020-03-25 08:30:00|288.05|286.8|288.6|287.4|288.6|287.45|288|286.8|1935
1585125300000|2020-03-25 08:35:00|288.55|287.45|288.25|287.05|288.65|287.5|288.05|286.9|736
1585125600000|2020-03-25 08:40:00|288.2|287.1|288.8|287.6|288.8|287.6|288.1|286.9|768
1585125900000|2020-03-25 08:45:00|288.85|287.65|289.25|288.05|289.4|288.25|288.7|287.55|1034
1585126200000|2020-03-25 08:50:00|289.3|288.1|289.8|288.6|289.9|288.75|289.25|288.05|1591
1585126500000|2020-03-25 08:55:00|289.75|288.65|290.3|289.1|290.35|289.15|289.75|288.65|1192
1585126800000|2020-03-25 09:00:00|290.4|289.15|289.8|288.6|290.8|289.6|288.85|287.7|1755
1585127100000|2020-03-25 09:05:00|289.65|288.55|290.6|289.35|290.65|289.45|289.4|288.2|648
1585127400000|2020-03-25 09:10:00|290.65|289.3|290.3|289.05|290.7|289.5|290.25|289.05|188
1585127700000|2020-03-25 09:15:00|290.15|289|290.1|288.75|290.35|289|289.8|288.35|517
1585128000000|2020-03-25 09:20:00|289.8|288.2|290.1|288.5|290.2|288.6|289.6|288|0
1585128300000|2020-03-25 09:25:00|290.2|288.6|290.2|288.6|290.5|288.9|290.1|288.5|9
1585128600000|2020-03-25 09:30:00|290.3|288.7|289.8|288.2|290.4|288.8|289.7|288.1|0
1585128900000|2020-03-25 09:35:00|289.9|288.3|289.7|288.1|289.9|288.3|289.5|287.9|0
1585129200000|2020-03-25 09:40:00|289.6|288|288.7|287.1|289.6|288|288.6|287|0
1585129500000|2020-03-25 09:45:00|288.8|287.2|288.7|287.1|289.2|287.6|288.7|287.1|0
1585129800000|2020-03-25 09:50:00|289.2|287.05|288.7|287.5|289.2|288.05|288.45|287.05|373
1585130100000|2020-03-25 09:55:00|288.8|287.6|289.55|288.3|289.65|288.3|288.5|287.3|127
1585130400000|2020-03-25 10:00:00|289.5|288.25|289.8|288.5|289.9|288.5|289.3|288.05|51
1585130700000|2020-03-25 10:05:00|289.85|288.6|289.05|287.7|289.85|288.6|289|287.65|23
1585131000000|2020-03-25 10:10:00|289|287.75|287.95|286.7|289.05|287.75|287.85|286.6|189
1585131300000|2020-03-25 10:15:00|288|286.65|287.6|286.3|288.35|287|287.3|286|158
1585131600000|2020-03-25 10:20:00|287.55|286.25|287.85|286.6|288|286.75|287.3|286|104
1585131900000|2020-03-25 10:25:00|287.9|286.55|287.15|285.9|287.9|286.65|287.15|285.85|53
1585132200000|2020-03-25 10:30:00|287.2|285.85|286.65|285.45|287.4|286.1|286.65|285.45|41
1585132500000|2020-03-25 10:35:00|286.6|285.5|286.35|285.05|286.6|285.5|285.7|284.4|135
1585132800000|2020-03-25 10:40:00|286.4|285.1|285.5|284.2|286.4|285.1|285|283.75|92
1585133100000|2020-03-25 10:45:00|285.35|284.15|285|283.65|285.55|284.25|284.55|283.3|65
1585133400000|2020-03-25 10:50:00|284.95|283.55|283.75|282.4|285.1|283.75|283.35|282.1|92
1585133700000|2020-03-25 10:55:00|283.7|282.45|283.1|281.75|284.2|282.85|282.8|281.55|51
1585134000000|2020-03-25 11:00:00|283.05|281.7|283.5|282.2|283.65|282.4|283|281.65|84
1585134300000|2020-03-25 11:05:00|283.45|282.15|284.8|283.5|285.5|284.2|283.4|282.1|255
1585134600000|2020-03-25 11:10:00|284.75|283.65|284.55|283.25|284.95|283.7|283.8|282.5|149
1585134900000|2020-03-25 11:15:00|284.6|283.3|284.75|283.4|285.05|283.85|283.85|282.55|59
1585135200000|2020-03-25 11:20:00|284.7|283.35|285.6|284.1|285.65|284.3|284.3|283.05|20
1585135500000|2020-03-25 11:25:00|285.65|284.15|285.45|283.9|286.15|284.6|285.3|283.85|8
1585135800000|2020-03-25 11:30:00|285.5|284.05|283.2|281.85|285.55|284.1|283.2|281.85|10
1585136100000|2020-03-25 11:35:00|283.25|281.9|283.65|282.35|283.8|282.35|283.2|281.85|15
1585136400000|2020-03-25 11:40:00|283.75|282.3|284.65|283.25|284.85|283.65|283.75|282.3|24
1585136700000|2020-03-25 11:45:00|284.7|283.3|285|283.75|285|283.75|284.3|282.95|112
1585137000000|2020-03-25 11:50:00|284.95|283.85|284.4|283.05|284.95|283.85|284.3|283|90
1585137300000|2020-03-25 11:55:00|284.45|283.1|285.05|283.8|285.05|283.8|284.15|282.85|130
1585137600000|2020-03-25 12:00:00|285|283.75|286|284.7|286.2|284.9|284.65|283.4|89
1585137900000|2020-03-25 12:05:00|286.05|284.75|286.5|285.3|286.65|285.3|286.05|284.75|250
1585138200000|2020-03-25 12:10:00|286.45|285.15|286.25|285.05|286.65|285.35|286|284.75|101
1585138500000|2020-03-25 12:15:00|286.2|285|286.4|285.1|286.55|285.35|286.05|284.85|91
1585138800000|2020-03-25 12:20:00|286.5|285.2|286.35|285.1|286.95|285.65|286.15|285|83
1585139100000|2020-03-25 12:25:00|286.3|285.05|286.1|284.85|286.45|285.2|285.85|284.65|104
1585139400000|2020-03-25 12:30:00|286.15|284.9|286.5|285.2|286.55|285.3|286.15|284.9|101
1585139700000|2020-03-25 12:35:00|286.45|285.15|286.3|285.05|287.1|285.85|286.25|284.95|97
1585140000000|2020-03-25 12:40:00|286.4|285.1|286.65|285.35|286.95|285.65|286.4|285.1|42
1585140300000|2020-03-25 12:45:00|286.75|285.4|286.35|285.05|286.75|285.45|286.25|285|30
1585140600000|2020-03-25 12:50:00|286.45|285.1|287|285.7|287|285.7|286.45|285.1|36
1585140900000|2020-03-25 12:55:00|287.05|285.65|287.4|286.15|287.4|286.25|286.95|285.6|43
1585141200000|2020-03-25 13:00:00|287.35|286.2|287.1|285.9|287.4|286.25|286.95|285.8|91
1585141500000|2020-03-25 13:05:00|287.05|285.85|287.3|286.05|287.35|286.15|286.9|285.7|67
1585141800000|2020-03-25 13:10:00|287.35|286.1|288.05|286.8|288.4|287.15|287.35|286.1|159
1585142100000|2020-03-25 13:15:00|288.1|286.85|288.05|286.75|288.15|286.9|287.65|286.45|135
1585142400000|2020-03-25 13:20:00|288.1|286.8|288.1|286.9|288.25|287|287.85|286.55|59
1585142700000|2020-03-25 13:25:00|288.2|286.95|288.25|286.95|288.45|287.15|288|286.7|76
1585143000000|2020-03-25 13:30:00|288.15|286.9|288.75|287.5|288.75|287.5|286.8|285.5|170
1585143300000|2020-03-25 13:35:00|288.7|287.45|289.15|287.9|289.2|288|288.45|287.1|895
1585143600000|2020-03-25 13:40:00|289.1|287.85|288.9|287.55|289.15|287.85|288.45|287.2|260
1585143900000|2020-03-25 13:45:00|288.6|287.5|288.7|287.45|289.1|287.55|288.35|287.05|469
1585144200000|2020-03-25 13:50:00|288.75|287.5|287.65|286.4|288.85|287.6|287.4|286.1|460
1585144500000|2020-03-25 13:55:00|287.6|286.35|288.2|286.9|288.55|287.3|287.35|286.1|339
1585144800000|2020-03-25 14:00:00|288.15|286.7|287.55|286.25|288.5|287.2|287.5|286.2|244
1585145100000|2020-03-25 14:05:00|287.6|286.3|288.25|287|288.25|287.05|287.55|286.25|353
1585145400000|2020-03-25 14:10:00|288.05|286.95|287.45|286.2|288.25|286.95|287.45|286.15|370
1585145700000|2020-03-25 14:15:00|287.55|286.25|287.5|286.3|288.1|286.9|287.45|286.2|108
1585146000000|2020-03-25 14:20:00|287.45|286.25|287.2|285.95|287.95|286.7|286.85|285.65|116
1585146300000|2020-03-25 14:25:00|287.15|285.9|287.2|285.95|287.2|286|286.2|284.9|58
1585146600000|2020-03-25 14:30:00|287.35|286.1|287.4|286.1|287.6|286.35|287|285.65|111
1585146900000|2020-03-25 14:35:00|287.45|286.15|287.65|286.35|287.85|286.65|287.1|285.8|122
1585147200000|2020-03-25 14:40:00|287.6|286.3|287.9|286.55|288.5|287.25|287.4|286.05|65
1585147500000|2020-03-25 14:45:00|287.95|286.6|287.65|286.3|288.5|287.15|287.15|285.75|396
1585147800000|2020-03-25 14:50:00|287.7|286.2|287.3|286.05|288.1|286.75|287.3|286|98
1585148100000|2020-03-25 14:55:00|287.35|286.1|288.4|287.15|288.45|287.2|287.1|285.85|86
1585148400000|2020-03-25 15:00:00|288.45|287.2|288.55|287.3|289.1|287.8|288.35|287.1|169
1585148700000|2020-03-25 15:05:00|288.5|287.25|288.45|287.2|288.75|287.5|288.2|286.9|137
1585149000000|2020-03-25 15:10:00|288.4|287.1|287.9|286.6|288.5|287.25|287.55|286.35|108
1585149300000|2020-03-25 15:15:00|287.85|286.65|288|286.75|288.2|286.95|287.45|286.25|66
1585149600000|2020-03-25 15:20:00|287.95|286.7|287.85|286.6|288.1|286.85|287.5|286.25|69
1585149900000|2020-03-25 15:25:00|287.9|286.65|288.05|286.75|288.85|287.55|287.8|286.65|231
1585150200000|2020-03-25 15:30:00|288|286.65|288.3|286.95|288.5|287.2|287.75|286.5|25
1585150500000|2020-03-25 15:35:00|288.25|286.9|287.7|286.35|288.5|287.2|287.55|286.25|50
1585150800000|2020-03-25 15:40:00|287.75|286.4|287.2|285.95|287.8|286.6|287.15|285.8|36
1585151100000|2020-03-25 15:45:00|287.25|286|287.6|286.35|287.75|286.6|287|285.75|56
1585151400000|2020-03-25 15:50:00|287.65|286.4|287.15|285.95|287.75|286.55|287.15|285.85|23
1585151700000|2020-03-25 15:55:00|287.2|286|287.65|286.35|287.75|286.5|287.05|285.75|45
1585152000000|2020-03-25 16:00:00|287.7|286.4|288.35|287.1|288.35|287.15|287.55|286.25|127
1585152300000|2020-03-25 16:05:00|288.3|287|288|286.75|288.55|287.3|288|286.75|35
1585152600000|2020-03-25 16:10:00|288.05|286.8|288.5|287.25|288.55|287.3|287.9|286.65|41
1585152900000|2020-03-25 16:15:00|288.45|287.3|289.1|287.8|289.1|287.85|288.45|287.3|113
1585153200000|2020-03-25 16:20:00|289.15|287.85|289.5|288.3|289.5|288.3|288.9|287.6|127
1585153500000|2020-03-25 16:25:00|289.55|288.25|289.45|288.2|289.85|288.65|289.4|288.2|107
1585153800000|2020-03-25 16:30:00|289.4|288.25|289.65|288.45|289.65|288.5|288.9|287.75|110
1585154100000|2020-03-25 16:35:00|289.6|288.4|290|288.8|290|288.8|289.05|287.8|59
1585154400000|2020-03-25 16:40:00|289.95|288.75|289.9|288.65|290|288.85|289.65|288.35|38
1585154700000|2020-03-25 16:45:00|289.85|288.6|289.8|288.55|290.05|288.85|289.75|288.45|117
1585155000000|2020-03-25 16:50:00|289.75|288.5|289.65|288.35|290.1|288.9|289.55|288.25|107
1585155300000|2020-03-25 16:55:00|289.6|288.3|289.85|288.5|289.95|288.75|289.3|288|40
1585155600000|2020-03-25 17:00:00|289.8|288.55|290|288.75|290.15|288.95|289.8|288.5|77
1585155900000|2020-03-25 17:05:00|290.05|288.8|290.55|289.35|290.7|289.5|290|288.75|98
1585156200000|2020-03-25 17:10:00|290.5|289.3|290.2|288.95|290.5|289.3|289.9|288.6|67
1585156500000|2020-03-25 17:15:00|290.15|288.8|291|289.8|291.3|290.05|290.1|288.8|31
1585156800000|2020-03-25 17:20:00|290.95|289.75|291.1|289.85|291.3|290|290.85|289.6|35
1585157100000|2020-03-25 17:25:00|291.05|289.8|291.3|290|291.3|290|290.6|289.3|13
1585157400000|2020-03-25 17:30:00|291.25|290.05|291.85|290.55|291.95|290.65|290.85|289.6|94
1585157700000|2020-03-25 17:35:00|291.8|290.5|292|290.7|292.05|290.8|291.5|290.2|17
1585158000000|2020-03-25 17:40:00|292.05|290.75|292.25|290.95|292.3|290.95|291.7|290.4|8
1585158300000|2020-03-25 17:45:00|292.2|290.9|292.5|291.15|292.9|291.5|292.2|290.9|13
1585158600000|2020-03-25 17:50:00|292.45|291.1|291.85|290.5|292.85|291.45|291.85|290.5|4
1585158900000|2020-03-25 17:55:00|291.9|290.55|291.45|290|292.05|290.55|291.2|289.95|5
1585159200000|2020-03-25 18:00:00|291.6|290.05|290.9|289.5|291.7|290.25|290.8|289.5|13
1585159500000|2020-03-25 18:05:00|290.95|289.55|290.5|289.2|291|289.55|290|288.75|49
1585159800000|2020-03-25 18:10:00|290.55|289.25|291.4|290.1|291.45|290.15|290.4|289.05|7
1585160100000|2020-03-25 18:15:00|291.45|290.15|291.75|290.5|291.85|290.65|291.2|289.9|18
1585160400000|2020-03-25 18:20:00|291.8|290.45|291.6|290.2|292.05|290.8|291.6|290.2|14
1585160700000|2020-03-25 18:25:00|291.55|290.25|291.45|289.85|291.55|290.25|291.05|289.35|23
1585161000000|2020-03-25 18:30:00|291.4|289.9|290.55|288.9|291.4|290.05|290.45|288.9|1
1585161300000|2020-03-25 18:35:00|290.6|288.95|290.85|289.35|290.85|289.35|290.35|288.75|4
1585161600000|2020-03-25 18:40:00|290.8|289.2|290.95|289.55|290.95|289.55|290.75|288.85|10
1585161900000|2020-03-25 18:45:00|291|289.6|291.9|290.55|291.95|290.55|291|289.6|14
1585162200000|2020-03-25 18:50:00|291.95|290.45|291.6|289.95|292.2|290.8|291.35|289.85|11
1585162500000|2020-03-25 18:55:00|291.65|290|292.5|291|292.55|291|291.6|290|0
1585162800000|2020-03-25 19:00:00|292.55|291.05|292.75|291.3|292.75|291.3|292.2|291.05|0
1585163100000|2020-03-25 19:05:00|292.8|291.35|292.5|291.15|292.8|291.35|292.3|290.95|3
1585163400000|2020-03-25 19:10:00|292.45|290.95|292.3|291.05|292.45|291.05|291.75|290.5|10
1585163700000|2020-03-25 19:15:00|292.25|291.1|292.55|291.3|292.7|291.45|292.25|291.1|13
1585164000000|2020-03-25 19:20:00|292.5|291.2|292.5|291.05|292.8|291.4|292.15|290.75|3
1585164300000|2020-03-25 19:25:00|292.45|291.1|292|290.6|292.65|291.15|291.6|290.3|15
1585164600000|2020-03-25 19:30:00|292.05|290.65|292.55|291.3|292.65|291.3|292.05|290.65|5
1585164900000|2020-03-25 19:35:00|292.6|291.2|292.35|291.15|292.65|291.35|292.3|291.15|35
1585165200000|2020-03-25 19:40:00|292.4|291.2|291.9|290.6|292.6|291.3|291.65|290.45|109
1585165500000|2020-03-25 19:45:00|291.85|290.55|290.95|289.65|292.25|290.95|290.55|289.35|63
1585165800000|2020-03-25 19:50:00|291|289.7|290.25|288.95|291.1|289.7|288.85|287.5|165
1585166100000|2020-03-25 19:55:00|290.35|289.05|290|288.75|291.1|289.8|289.65|288.25|223
1585166400000|2020-03-25 20:00:00|290.1|288.8|290.15|288.95|290.7|289.4|289.9|288.6|190
1585166700000|2020-03-25 20:05:00|290.25|288.9|290.35|289.05|290.5|289.2|290|288.7|36
1585167000000|2020-03-25 20:10:00|290.4|289.1|289.65|288.3|290.4|289.1|289.6|288.3|15
1585167300000|2020-03-25 20:15:00|289.6|288.25|289.35|288|289.6|288.25|289.35|288|0
1585167600000|2020-03-25 20:20:00|289.4|288.05|289.7|288.35|289.7|288.35|289.4|288.05|4
1585167900000|2020-03-25 20:25:00|289.6|288.4|289.6|288.3|289.6|288.4|289.6|288.25|0
1585168200000|2020-03-25 20:30:00|289.65|288.4|289.7|288.4|289.7|288.5|289.5|288.2|2
1585168500000|2020-03-25 20:35:00|289.65|288.35|289.3|288|289.65|288.35|289.3|288|2
1585168800000|2020-03-25 20:40:00|289.25|287.95|289.45|287.9|289.45|288|289.15|287.9|5
1585169100000|2020-03-25 20:45:00|289.25|288.1|289.45|288.15|289.5|288.25|289.15|287.85|34
1585169400000|2020-03-25 20:50:00|289.3|288.1|289.4|288.1|289.45|288.25|289.1|287.85|14
1585169700000|2020-03-25 20:55:00|289.25|288.05|289.35|287.95|289.65|288.35|289.1|287.85|29
1585170000000|2020-03-25 21:00:00|289.6|287.85|289.7|287.8|289.7|287.85|289.6|287.8|0
1585170600000|2020-03-25 21:10:00|289.4||289.4||289.4||289.4||0
1585170900000|2020-03-25 21:15:00|289.3|287.7|289.3|287.7|289.4|287.8|289.3|287.7|0
1585171200000|2020-03-25 21:20:00|289.4|287.8|289.2|287.6|289.4|287.8|289.2|287.6|0
1585171500000|2020-03-25 21:25:00|289.1|287.5|289.2|287.6|289.3|287.7|289.1|287.5|0
1585171800000|2020-03-25 21:30:00|289.3|287.7|289.6|288|289.6|288|289.3|287.7|0
1585172100000|2020-03-25 21:35:00|289.7|288.1|289.4|287.8|289.7|288.1|289.4|287.8|0
1585172400000|2020-03-25 21:40:00|289.5|287.9|289.5|287.9|289.5|287.9|289.5|287.9|0
1585172700000|2020-03-25 21:45:00|289.4|287.8|289.4|287.8|289.5|287.9|289.4|287.8|0
1585173000000|2020-03-25 21:50:00|289.5|287.9|289.5|287.9|289.6|288|289.4|287.8|0
1585173300000|2020-03-25 21:55:00|289.6|288|289.6|288|289.6|288|289.5|287.9|0
1585173600000|2020-03-25 22:00:00|289.8|288.2|291.1|289.5|291.5|289.9|289.1|287.5|0
1585173900000|2020-03-25 22:05:00|291|289.4|290.5|288.9|291.6|290|290.4|288.8|0
1585174200000|2020-03-25 22:10:00|290.4|288.8|290.5|288.9|291.1|289.5|290|288.4|0
1585174500000|2020-03-25 22:15:00|290.6|289|290.8|289.2|291|289.4|290.5|288.9|0
1585174800000|2020-03-25 22:20:00|290.9|289.3|289.9|288.3|291|289.4|289.9|288.3|0
1585175100000|2020-03-25 22:25:00|290|288.4|289.8|288.2|290|288.4|289.5|287.9|0
1585175400000|2020-03-25 22:30:00|289.7|288.1|290.2|288.6|290.4|288.8|289.5|287.9|0
1585175700000|2020-03-25 22:35:00|290.3|288.7|290.4|288.8|290.7|289.1|290.2|288.6|0
1585176000000|2020-03-25 22:40:00|290.5|288.9|290.5|288.9|290.7|289.1|290.3|288.7|0
1585176300000|2020-03-25 22:45:00|290.2|288.6|289.8|288.2|290.2|288.6|289.8|288.2|0
1585176600000|2020-03-25 22:50:00|289.9|288.3|289.6|288|290|288.4|289.6|288|0
1585176900000|2020-03-25 22:55:00|289.7|288.1|289.8|288.2|289.9|288.3|289.6|288|0
1585177200000|2020-03-25 23:00:00|289.7|288.1|289|287.4|289.8|288.2|288.9|287.3|0
1585177500000|2020-03-25 23:05:00|289.1|287.5|289.2|287.6|289.3|287.7|289|287.4|0
1585177800000|2020-03-25 23:10:00|289.1|287.5|288.6|287|289.2|287.6|288.6|287|0
1585178100000|2020-03-25 23:15:00|288.5|286.9|288.3|286.7|288.7|287.1|288.1|286.5|0
1585178400000|2020-03-25 23:20:00|288.2|286.6|288.6|287|288.8|287.2|288.2|286.6|0
1585178700000|2020-03-25 23:25:00|288.7|287.1|288.9|287.3|289.2|287.6|288.6|287|0
1585179000000|2020-03-25 23:30:00|289|287.4|289.1|287.5|289.2|287.6|288.6|287|0
1585179300000|2020-03-25 23:35:00|289.2|287.6|289.1|287.5|289.5|287.9|288.9|287.3|0
1585179600000|2020-03-25 23:40:00|289|287.4|288.6|287|289|287.4|288.2|286.6|0
1585179900000|2020-03-25 23:45:00|288.7|287.1|289.2|287.6|289.3|287.7|288.6|287|0
1585180200000|2020-03-25 23:50:00|289.1|287.5|288.9|287.3|289.2|287.6|288.6|287|0
1585180500000|2020-03-25 23:55:00|288.8|287.2|289.2|287.6|289.3|287.7|288.8|287.2|0
1585180800000|2020-03-26 00:00:00|289.1|287.5|288.5|286.9|289.3|287.7|288.5|286.9|0
1585181100000|2020-03-26 00:05:00|288.6|287|288.4|286.8|289.1|287.5|288.3|286.7|0
1585181400000|2020-03-26 00:10:00|288.5|286.9|289.8|288.2|290.2|288.6|288.3|286.7|0
1585181700000|2020-03-26 00:15:00|289.7|288.1|290.5|288.9|290.5|288.9|289.2|287.6|0
1585182000000|2020-03-26 00:20:00|290.4|288.8|291|289.4|291.2|289.6|290.2|288.6|0
1585182300000|2020-03-26 00:25:00|290.9|289.3|291.1|289.5|291.5|289.9|290.6|289|0
1585182600000|2020-03-26 00:30:00|291.2|289.6|291.5|290.35|291.5|290.35|290.4|289.2|1142
1585182900000|2020-03-26 00:35:00|291.55|290.4|292.45|291.25|292.45|291.25|291.35|290.1|4359
1585183200000|2020-03-26 00:40:00|292.4|291.2|292.15|290.95|292.55|291.4|291.05|289.8|296
1585183500000|2020-03-26 00:45:00|292.1|291|290.35|289.15|292.1|291|290.25|289.1|388
1585183800000|2020-03-26 00:50:00|290.3|289.1|290.3|289.1|290.5|289.3|289.65|288.45|382
1585184100000|2020-03-26 00:55:00|290.2|289.05|289.1|287.9|290.25|289.1|288.85|287.65|460
1585184400000|2020-03-26 01:00:00|289.15|288|284.2|282.95|289.2|288|283.65|282.5|5950
1585184700000|2020-03-26 01:05:00|284.15|282.9|283|281.8|284.55|283.3|282.9|281.75|7041
1585185000000|2020-03-26 01:10:00|282.95|281.75|282.2|280.95|283.3|282.1|282.15|280.95|878
1585185300000|2020-03-26 01:15:00|282.15|280.9|280.75|279.5|282.15|280.95|280.4|279.25|1463
1585185600000|2020-03-26 01:20:00|280.8|279.6|279.55|278.35|281|279.8|279.4|278.2|2018
1585185900000|2020-03-26 01:25:00|279.45|278.3|279.4|278.15|279.65|278.45|278.4|277.25|982
1585186200000|2020-03-26 01:30:00|279.35|278.1|280.35|279.15|280.9|279.7|279.05|277.85|1613
1585186500000|2020-03-26 01:35:00|280.4|279.2|282.4|281.2|282.65|281.45|280.4|279.15|1000
1585186800000|2020-03-26 01:40:00|282.45|281.15|283.2|282|283.25|282.05|282.3|281.1|500
1585187100000|2020-03-26 01:45:00|283.25|282.05|281.55|280.35|283.65|282.5|281.55|280.35|742
1585187400000|2020-03-26 01:50:00|281.5|280.3|282.2|281|282.3|281.1|281.4|280.15|564
1585187700000|2020-03-26 01:55:00|282.15|280.95|280.95|279.75|282.15|280.95|280.8|279.6|751
1585188000000|2020-03-26 02:00:00|281|279.8|280.7|279.5|281.25|280.1|280|278.8|1049
1585188300000|2020-03-26 02:05:00|280.75|279.55|280.6|279.45|281.15|279.95|280.1|278.9|1200
1585188600000|2020-03-26 02:10:00|280.65|279.4|280.65|279.4|281.05|279.8|280.3|279.1|899
1585188900000|2020-03-26 02:15:00|280.6|279.45|282.4|281.2|282.8|281.6|280.5|279.35|608
1585189200000|2020-03-26 02:20:00|282.35|281.15|283.1|281.85|283.25|282.1|282.35|281.15|374
1585189500000|2020-03-26 02:25:00|283.15|281.9|283.6|282.4|283.6|282.4|282.9|281.7|946
1585189800000|2020-03-26 02:30:00|283.65|282.45|283.3|282.1|283.9|282.75|283.3|282.1|524
1585190100000|2020-03-26 02:35:00|283.25|282.15|283.75|282.6|283.85|282.7|282.7|281.55|891
1585190400000|2020-03-26 02:40:00|283.8|282.55|284.15|282.95|284.55|283.35|283.7|282.55|621
1585190700000|2020-03-26 02:45:00|284.2|283|284.7|283.5|284.8|283.6|284.2|283|779
1585191000000|2020-03-26 02:50:00|284.65|283.45|284|282.75|284.75|283.55|284|282.75|277
1585191300000|2020-03-26 02:55:00|283.95|282.8|284.9|283.65|284.95|283.8|283.65|282.45|333
1585191600000|2020-03-26 03:00:00|284.95|283.7|285.7|284.55|285.75|284.55|284.85|283.6|302
1585191900000|2020-03-26 03:05:00|285.65|284.5|286.5|285.3|286.8|285.55|285.45|284.3|518
1585192200000|2020-03-26 03:10:00|286.55|285.35|286|284.8|286.7|285.55|285.95|284.8|199
1585192500000|2020-03-26 03:15:00|286.05|284.85|286.55|285.35|286.65|285.5|285.7|284.5|229
1585192800000|2020-03-26 03:20:00|286.6|285.4|286.15|284.9|286.85|285.65|286.1|284.9|240
1585193100000|2020-03-26 03:25:00|286.1|284.95|286.1|284.95|286.4|285.25|286.05|284.85|299
1585193400000|2020-03-26 03:30:00|286.15|285.05|284.55|283.35|286.35|285.1|284.5|283.3|520
1585193700000|2020-03-26 03:35:00|284.6|283.3|285.35|284.2|285.5|284.35|284.4|283.2|1224
1585194000000|2020-03-26 03:40:00|285.4|284.15|285.6|284.4|285.65|284.45|285|283.85|221
1585194300000|2020-03-26 03:45:00|285.55|284.45|286.05|284.85|286.15|285|285.55|284.45|353
1585194600000|2020-03-26 03:50:00|286|284.8|287|285.8|287|285.8|285.95|284.75|329
1585194900000|2020-03-26 03:55:00|287.05|285.85|287.25|286.05|287.55|286.4|286.9|285.7|387
1585195200000|2020-03-26 04:00:00|287.3|286.1|286.25|285.05|287.35|286.1|286.2|285.05|604
1585195500000|2020-03-26 04:05:00|286.3|285.1|287.15|285.95|287.2|286|286.3|285.05|388
1585195800000|2020-03-26 04:10:00|287.2|286|287.25|286.05|287.85|286.65|287.1|285.9|153
1585196100000|2020-03-26 04:15:00|287.3|286.1|286.7|285.5|287.65|286.45|286.65|285.45|113
1585196400000|2020-03-26 04:20:00|286.65|285.45|287.25|286.1|287.3|286.15|286.4|285.15|183
1585196700000|2020-03-26 04:25:00|287.2|286.05|287.55|286.4|287.7|286.5|286.8|285.55|189
1585197000000|2020-03-26 04:30:00|287.6|286.35|287.25|286.05|287.7|286.55|287.1|285.95|153
1585197300000|2020-03-26 04:35:00|287.3|286.1|287.4|286.25|287.55|286.35|287.1|285.85|192
1585197600000|2020-03-26 04:40:00|287.45|286.2|287.55|286.4|287.55|286.4|287.15|285.95|138
1585197900000|2020-03-26 04:45:00|287.65|286.35|287.35|286.15|287.65|286.35|287.05|285.85|514
1585198200000|2020-03-26 04:50:00|287.3|286.1|287.3|286.15|287.5|286.35|287|285.75|2250
1585198500000|2020-03-26 04:55:00|287.4|286.2|286.55|285.35|287.65|286.45|286.45|285.25|413
1585198800000|2020-03-26 05:00:00|286.65|285.45|286.35|285.2|287|285.8|285.95|284.75|3401
1585199100000|2020-03-26 05:05:00|286.3|285.15|286.45|285.25|286.5|285.3|285.95|284.75|881
1585199400000|2020-03-26 05:10:00|286.4|285.2|286.55|285.35|286.6|285.45|286.15|284.95|272
1585199700000|2020-03-26 05:15:00|286.5|285.4|287.75|286.6|287.8|286.65|286.4|285.2|1988
1585200000000|2020-03-26 05:20:00|287.8|286.65|288.7|287.5|288.75|287.55|287.75|286.55|3042
1585200300000|2020-03-26 05:25:00|288.65|287.55|288.85|287.7|288.9|287.7|288.4|287.25|650
1585200600000|2020-03-26 05:30:00|288.9|287.65|288.6|287.45|289.2|288.05|288.6|287.45|608
1585200900000|2020-03-26 05:35:00|288.55|287.4|288.4|287.2|288.55|287.4|288.2|287.05|313
1585201200000|2020-03-26 05:40:00|288.35|287.15|288.4|287.2|288.55|287.35|288.25|287.05|238
1585201500000|2020-03-26 05:45:00|288.35|287.25|286.8|285.65|288.4|287.25|286.75|285.6|390
1585201800000|2020-03-26 05:50:00|286.75|285.6|285.8|284.6|286.85|285.65|285.7|284.5|420
1585202100000|2020-03-26 05:55:00|285.75|284.55|286.15|284.95|286.2|285|285.3|284.05|721
1585202400000|2020-03-26 06:00:00|286.2|285|285.5|284.3|286.55|285.4|285.3|284.1|547
1585202700000|2020-03-26 06:05:00|285.55|284.25|284.3|283.1|285.55|284.3|284.05|282.9|550
1585203000000|2020-03-26 06:10:00|284.35|283.15|283.8|282.6|284.6|283.45|283.65|282.45|591
1585203300000|2020-03-26 06:15:00|283.85|282.65|283.6|282.45|284.2|282.95|283.55|282.35|507
1585203600000|2020-03-26 06:20:00|283.65|282.4|285|283.8|285|283.8|283.35|282.2|501
1585203900000|2020-03-26 06:25:00|284.95|283.75|284.9|283.65|285|283.85|284.55|283.3|355
1585204200000|2020-03-26 06:30:00|284.85|283.6|285|283.85|285.05|283.9|284.55|283.4|339
1585204500000|2020-03-26 06:35:00|284.95|283.8|284.7|283.5|285.1|283.9|284.45|283.3|233
1585204800000|2020-03-26 06:40:00|284.65|283.4|284.4|283.2|284.65|283.4|284.35|283.15|174
1585205100000|2020-03-26 06:45:00|284.35|283.15|284.05|282.85|284.4|283.2|283.95|282.75|210
1585205400000|2020-03-26 06:50:00|284|282.9|283.45|282.3|284.05|282.9|283.45|282.3|244
1585205700000|2020-03-26 06:55:00|283.4|282.25|282.8|281.6|283.4|282.25|282.75|281.6|754
1585206000000|2020-03-26 07:00:00|282.75|281.55|282.1|280.9|282.8|281.55|282|280.85|1907
1585206300000|2020-03-26 07:05:00|282.05|280.85|283.25|282.05|283.3|282.1|281.95|280.75|1402
1585206600000|2020-03-26 07:10:00|283.2|282|282.85|281.65|283.25|282|282.7|281.5|354
1585206900000|2020-03-26 07:15:00|282.95|281.7|282.5|281.3|283|281.85|282.45|281.3|387
1585207200000|2020-03-26 07:20:00|282.4|281.2|282.1|280.9|282.4|281.25|282.05|280.8|990
1585207500000|2020-03-26 07:25:00|282.15|280.95|283.05|281.85|283.1|281.9|282.15|280.95|556
1585207800000|2020-03-26 07:30:00|283|281.9|282.55|281.35|283|281.9|282.4|281.2|339
1585208100000|2020-03-26 07:35:00|282.6|281.3|281.9|280.7|282.95|281.75|281.85|280.65|391
1585208400000|2020-03-26 07:40:00|281.85|280.65|282.5|281.25|282.5|281.3|281.55|280.4|461
1585208700000|2020-03-26 07:45:00|282.55|281.3|282.75|281.5|282.9|281.7|282.45|281.25|281
1585209000000|2020-03-26 07:50:00|282.7|281.45|282.4|281.2|282.75|281.6|282.35|281.2|584
1585209300000|2020-03-26 07:55:00|282.35|281.15|283.45|282.3|283.5|282.35|282.35|281.15|1538
1585209600000|2020-03-26 08:00:00|283.4|282.25|286.05|284.8|286.1|284.95|283.3|282.15|992
1585209900000|2020-03-26 08:05:00|286.1|284.85|285.8|284.6|286.15|284.95|285.65|284.5|475
1585210200000|2020-03-26 08:10:00|285.75|284.55|284.55|283.35|285.8|284.6|284.5|283.25|881
1585210500000|2020-03-26 08:15:00|284.5|283.3|284.75|283.6|285.7|284.55|284.5|283.3|1513
1585210800000|2020-03-26 08:20:00|284.8|283.55|284.45|283.3|285.1|283.95|284.25|283.05|465
1585211100000|2020-03-26 08:25:00|284.5|283.25|284.3|283.1|284.6|283.45|283.8|282.6|617
1585211400000|2020-03-26 08:30:00|284.25|283.05|284.4|283.2|284.4|283.25|284.1|282.9|356
1585211700000|2020-03-26 08:35:00|284.35|283.15|284.65|283.5|284.7|283.55|284.2|283|695
1585212000000|2020-03-26 08:40:00|284.6|283.45|284.5|283.3|284.6|283.45|284.25|283.05|1283
1585212300000|2020-03-26 08:45:00|284.45|283.35|285.05|283.9|285.2|284.05|284.45|283.3|630
1585212600000|2020-03-26 08:50:00|285|283.85|284.4|283.2|285.05|283.85|284.15|283|592
1585212900000|2020-03-26 08:55:00|284.35|283.15|284.35|283.8|284.4|283.8|283.9|282.8|1277
1585213200000|2020-03-26 09:00:00|284.4|283.95|284.75|284.15|284.85|284.25|284.15|283.55|985
1585213500000|2020-03-26 09:05:00|284.8|284.2|284.7|284.1|284.85|284.3|284.6|284.05|478
1585213800000|2020-03-26 09:10:00|284.75|284.05|284.4|283.75|284.75|284.2|284.25|283.7|949
1585214100000|2020-03-26 09:15:00|284.25|283.65|284.35|283.75|284.7|283.95|284.15|283.6|110
1585214400000|2020-03-26 09:20:00|284.8|283.8|285.1|284.1|285.2|284.2|284.4|283.4|0
1585214700000|2020-03-26 09:25:00|285.2|284.2|284.6|283.6|285.3|284.3|284.5|283.5|575
1585215000000|2020-03-26 09:30:00|284.5|283.5|284.8|283.8|285|284|284.5|283.5|0
1585215300000|2020-03-26 09:35:00|284.7|283.7|285|284|285|284|284.4|283.4|0
1585215600000|2020-03-26 09:40:00|284.9|283.9|285|284|285.2|284.2|284.9|283.9|0
1585215900000|2020-03-26 09:45:00|284.9|283.9|285.6|284.6|285.7|284.7|284.9|283.9|0
1585216200000|2020-03-26 09:50:00|285.7|284.7|283.85|283.1|285.7|284.7|283.6|282.85|240
1585216500000|2020-03-26 09:55:00|283.9|283.15|284.3|283.55|284.3|283.65|283.75|283.1|46
1585216800000|2020-03-26 10:00:00|284.35|283.6|284.7|284|284.7|284.05|284.25|283.5|9
1585217100000|2020-03-26 10:05:00|284.75|284.05|284.9|284.2|285|284.4|284.65|284|147
1585217400000|2020-03-26 10:10:00|284.85|284.25|284.8|284.15|285.1|284.45|284.7|284.1|33
1585217700000|2020-03-26 10:15:00|284.85|284.1|284.7|284.05|284.85|284.2|284.4|283.8|124
1585218000000|2020-03-26 10:20:00|284.75|284.1|284.45|283.75|284.85|284.2|284.4|283.75|7
1585218300000|2020-03-26 10:25:00|284.55|283.8|284.6|283.95|284.85|284.2|284.5|283.8|37
1585218600000|2020-03-26 10:30:00|284.55|284|285.05|284.35|285.05|284.45|284.55|283.95|104
1585218900000|2020-03-26 10:35:00|285.1|284.4|285.85|285.2|285.95|285.3|285.05|284.4|22
1585219200000|2020-03-26 10:40:00|285.9|285.25|285.75|285.05|286.25|285.6|285.7|285.05|66
1585219500000|2020-03-26 10:45:00|285.8|285.15|286.4|285.7|286.55|285.9|285.75|285.15|21
1585219800000|2020-03-26 10:50:00|286.35|285.65|286.2|285.5|286.65|285.95|286.05|285.4|46
1585220100000|2020-03-26 10:55:00|286.3|285.55|286.25|285.6|286.35|285.8|285.95|285.3|66
1585220400000|2020-03-26 11:00:00|286.2|285.55|286.8|286.25|286.95|286.35|286.1|285.45|88
1585220700000|2020-03-26 11:05:00|286.75|286.15|286.8|286.15|286.9|286.25|286.4|285.75|54
1585221000000|2020-03-26 11:10:00|286.85|286.2|287.1|286.45|287.4|286.7|286.75|286.05|58
1585221300000|2020-03-26 11:15:00|287.15|286.5|287.4|286.75|287.55|286.9|287|286.35|23
1585221600000|2020-03-26 11:20:00|287.45|286.8|287.8|287.1|288.1|287.4|287.45|286.8|46
1585221900000|2020-03-26 11:25:00|287.85|287.15|287.75|287.1|288.05|287.35|287.65|287.05|59
1585222200000|2020-03-26 11:30:00|287.7|287.15|288.2|287.55|288.2|287.55|287.7|287.1|68
1585222500000|2020-03-26 11:35:00|288.15|287.4|288.2|287.55|288.2|287.6|287.95|287.3|29
1585222800000|2020-03-26 11:40:00|288.25|287.6|288.1|287.5|288.4|287.75|288.05|287.45|33
1585223100000|2020-03-26 11:45:00|288.15|287.4|287.65|286.95|288.15|287.45|287.6|286.95|78
1585223400000|2020-03-26 11:50:00|287.6|286.9|287.45|286.75|287.65|287|287.05|286.35|20
1585223700000|2020-03-26 11:55:00|287.5|286.8|287.8|287|288.05|287.45|287.45|286.75|78
1585224000000|2020-03-26 12:00:00|287.7|287.05|287.55|286.85|287.95|287.15|287.45|286.8|6
1585224300000|2020-03-26 12:05:00|287.5|286.8|287.45|286.8|287.7|287|287.45|286.7|12
1585224600000|2020-03-26 12:10:00|287.4|286.75|287.4|286.7|287.65|286.95|287.2|286.55|17
1585224900000|2020-03-26 12:15:00|287.35|286.75|286.9|286.25|287.35|286.75|286.85|286.15|180
1585225200000|2020-03-26 12:20:00|286.85|286.2|286.15|285.5|286.95|286.35|286.15|285.5|136
1585225500000|2020-03-26 12:25:00|286.2|285.55|286.25|284.9|286.6|285.85|285.7|284.85|16
1585225800000|2020-03-26 12:30:00|286.3|285.5|287.6|286.55|288|287.2|286.3|284.85|62
1585226100000|2020-03-26 12:35:00|287.55|286.65|287.95|287.05|287.95|287.35|287.55|286.5|10
1585226400000|2020-03-26 12:40:00|288.1|287.35|288.4|287.45|288.5|287.65|288.1|287.15|43
1585226700000|2020-03-26 12:45:00|288.35|287.4|288|287.25|288.35|287.4|287.5|286.75|87
1585227000000|2020-03-26 12:50:00|287.95|287.2|288.45|287.75|288.95|288.2|287.85|287.1|50
1585227300000|2020-03-26 12:55:00|288.5|287.8|288.9|288.2|289.45|288.7|288.45|287.7|83
1585227600000|2020-03-26 13:00:00|288.8|288.15|288.55|287.8|289.05|288.35|288.5|287.75|59
1585227900000|2020-03-26 13:05:00|288.6|287.85|289.65|288.95|289.65|289|288.6|287.8|61
1585228200000|2020-03-26 13:10:00|289.6|288.8|289.8|289.1|289.85|289.25|289.15|288.4|48
1585228500000|2020-03-26 13:15:00|289.85|289.15|290|289.35|290.1|289.5|289.3|288.55|92
1585228800000|2020-03-26 13:20:00|290.05|289.4|290.4|289.7|290.6|289.9|289.45|288.75|37
1585229100000|2020-03-26 13:25:00|290.35|289.6|290.7|289.95|290.75|290.05|290.15|289.45|41
1585229400000|2020-03-26 13:30:00|290.75|290|290.5|289.55|291.8|291.05|289.95|288.25|118
1585229700000|2020-03-26 13:35:00|290.45|289.5|290.65|289.95|291.25|290.55|290.35|289.45|66
1585230000000|2020-03-26 13:40:00|290.7|290|289.95|289.2|290.95|290.25|289.75|288.95|675
1585230300000|2020-03-26 13:45:00|290|289.25|289.65|288.95|290.35|289.6|289.45|288.75|166
1585230600000|2020-03-26 13:50:00|289.7|289|290.75|290|290.75|290.15|289.15|288.55|624
1585230900000|2020-03-26 13:55:00|290.65|290.05|291.7|291.05|292.05|291.4|290.65|290.05|82
1585231200000|2020-03-26 14:00:00|291.75|291.1|291.8|291.05|292.05|291.3|291.35|290.65|535
1585231500000|2020-03-26 14:05:00|291.85|291.1|293|292.3|293|292.3|291.85|291.1|55
1585231800000|2020-03-26 14:10:00|292.95|292.25|292.4|291.7|293.15|292.5|292.4|291.7|34
1585232100000|2020-03-26 14:15:00|292.35|291.65|293.6|292.85|293.6|292.85|292.15|291.45|35
1585232400000|2020-03-26 14:20:00|293.65|292.9|293.3|292.55|294|293.3|293|292.3|69
1585232700000|2020-03-26 14:25:00|293.25|292.45|292.3|291.6|293.4|292.75|292.3|291.6|52
1585233000000|2020-03-26 14:30:00|292.35|291.65|293.6|292.9|293.6|292.9|292.35|291.65|88
1585233300000|2020-03-26 14:35:00|293.5|292.85|292.8|292.15|293.5|292.85|292.6|291.9|117
1585233600000|2020-03-26 14:40:00|292.75|291.95|293.05|292.35|293.15|292.4|292.3|291.65|224
1585233900000|2020-03-26 14:45:00|293|292.25|292.15|291.5|293.2|292.5|291.9|291.15|194
1585234200000|2020-03-26 14:50:00|292.1|291.4|292.05|291.35|292.75|291.95|291.75|291.1|173
1585234500000|2020-03-26 14:55:00|292|291.3|292.95|292.15|292.95|292.15|291.9|291.15|25
1585234800000|2020-03-26 15:00:00|293|292.2|293.05|292.2|293.05|292.25|292.25|291.45|4
1585235100000|2020-03-26 15:05:00|293.1|292.25|292.85|292.05|293.25|292.55|292.55|291.75|38
1585235400000|2020-03-26 15:10:00|292.9|292.1|293.25|292.55|293.45|292.7|292.85|292.05|20
1585235700000|2020-03-26 15:15:00|293.3|292.6|294.25|293.5|294.3|293.5|293.3|292.6|35
1585236000000|2020-03-26 15:20:00|294.1|293.55|294.3|293.65|294.45|293.75|294.1|293.35|45
1585236300000|2020-03-26 15:25:00|294.4|293.7|294.75|294|294.8|294.15|294.3|293.6|19
1585236600000|2020-03-26 15:30:00|294.7|294.05|295.15|294.45|295.2|294.6|294.7|293.9|123
1585236900000|2020-03-26 15:35:00|295.1|294.4|294.75|294.05|295.1|294.45|294.55|293.9|100
1585237200000|2020-03-26 15:40:00|294.8|294.1|294.75|294.15|295.1|294.4|294.5|293.85|51
1585237500000|2020-03-26 15:45:00|294.7|294.1|294.4|293.75|294.75|294.1|293.9|293.25|50
1585237800000|2020-03-26 15:50:00|294.45|293.8|294.95|294.3|295|294.35|294.35|293.75|388
1585238100000|2020-03-26 15:55:00|294.9|294.25|294.25|293.5|294.9|294.25|293.7|293.05|162
1585238400000|2020-03-26 16:00:00|294.3|293.55|294.4|293.7|294.6|293.9|294.15|293.35|22
1585238700000|2020-03-26 16:05:00|294.35|293.65|294.1|293.4|294.4|293.7|293.85|293.1|5
1585239000000|2020-03-26 16:10:00|294.05|293.35|293.8|293.1|294.2|293.5|293.6|292.9|18
1585239300000|2020-03-26 16:15:00|293.75|293.05|293.4|292.7|293.8|293.05|293.25|292.65|25
1585239600000|2020-03-26 16:20:00|293.45|292.75|293.9|293.2|294.05|293.3|293.25|292.6|12
1585239900000|2020-03-26 16:25:00|293.95|293.25|294.2|293.5|294.4|293.65|293.85|293.1|2
1585240200000|2020-03-26 16:30:00|294.25|293.55|294.65|293.95|294.65|293.95|294.15|293.5|9
1585240500000|2020-03-26 16:35:00|294.6|293.85|294.35|293.65|294.8|294.05|294|293.3|15
1585240800000|2020-03-26 16:40:00|294.3|293.6|294|293.25|294.4|293.65|293.6|292.95|37
1585241100000|2020-03-26 16:45:00|293.95|293.2|294|293.15|294|293.2|293.55|292.85|5
1585241400000|2020-03-26 16:50:00|294.05|293.5|294.5|293.8|294.8|294.05|294.05|293.5|8
1585241700000|2020-03-26 16:55:00|294.45|293.7|294.8|294.2|294.8|294.2|294.35|293.6|11
1585242000000|2020-03-26 17:00:00|294.9|294.25|294.9|294.2|295.1|294.3|294.65|293.85|45
1585242300000|2020-03-26 17:05:00|294.85|294.1|293.8|293.1|294.95|294.25|293.65|293.1|33
1585242600000|2020-03-26 17:10:00|293.85|293.15|293.45|292.85|293.9|293.2|293.25|292.6|30
1585242900000|2020-03-26 17:15:00|293.4|292.8|294.45|293.7|294.75|293.95|293.2|292.6|25
1585243200000|2020-03-26 17:20:00|294.4|293.65|294.35|293.55|294.5|293.65|293.85|293.1|3
1585243500000|2020-03-26 17:25:00|294.4|293.6|294.2|293.35|294.45|293.65|294.2|293.35|0
1585243800000|2020-03-26 17:30:00|294.25|293.4|293.7|293|294.25|293.4|293.5|292.65|7
1585244100000|2020-03-26 17:35:00|293.75|293.05|294.1|293.4|294.1|293.4|293.55|292.8|27
1585244400000|2020-03-26 17:40:00|294.05|293.35|294.3|293.65|294.3|293.7|293.85|293.1|2
1585244700000|2020-03-26 17:45:00|294.25|293.6|294.65|293.95|294.65|293.95|294.05|293.25|3
1585245000000|2020-03-26 17:50:00|294.6|293.9|294.45|293.65|294.9|294.1|294.4|293.65|4
1585245300000|2020-03-26 17:55:00|294.5|293.7|294.4|293.55|294.5|293.7|294.25|293.4|1
1585245600000|2020-03-26 18:00:00|294.45|293.6|294.6|293.95|294.6|293.95|294.2|293.45|11
1585245900000|2020-03-26 18:05:00|294.5|293.8|294.1|293.45|294.6|293.95|293.9|293.2|24
1585246200000|2020-03-26 18:10:00|294.15|293.4|294.05|293.35|294.5|293.8|293.75|293|11
1585246500000|2020-03-26 18:15:00|293.95|293.25|294.45|293.7|294.55|293.9|293.7|293|69
1585246800000|2020-03-26 18:20:00|294.4|293.6|294.65|293.95|294.75|294.1|294.15|293.45|29
1585247100000|2020-03-26 18:25:00|294.6|293.9|294.8|294.1|294.95|294.3|294.55|293.9|12
1585247400000|2020-03-26 18:30:00|294.85|294.15|295.55|294.95|295.7|295|294.85|294.15|92
1585247700000|2020-03-26 18:35:00|295.5|294.9|295.8|295.15|296.1|295.5|295.25|294.6|47
1585248000000|2020-03-26 18:40:00|295.85|295.1|295.55|294.85|296.1|295.45|295.45|294.75|13
1585248300000|2020-03-26 18:45:00|295.6|294.95|295.6|294.9|295.95|295.25|295.5|294.75|10
1585248600000|2020-03-26 18:50:00|295.65|294.95|295.9|295.15|296.1|295.4|295.65|294.95|1
1585248900000|2020-03-26 18:55:00|295.85|295.1|296.1|295.25|296.15|295.4|295.55|294.75|2
1585249200000|2020-03-26 19:00:00|296.15|295.3|296.15|295.3|296.15|295.45|295.9|295.25|0
1585249500000|2020-03-26 19:05:00|296.1|295.35|295.95|295.1|296.15|295.35|295.8|295.05|0
1585249800000|2020-03-26 19:10:00|296|295.15|295.8|294.9|296.15|295.3|295.7|294.9|0
1585250100000|2020-03-26 19:15:00|295.75|294.85|296|295|296|295.15|295.5|294.75|2
1585250400000|2020-03-26 19:20:00|295.95|295.05|295.8|294.85|296|295.15|295.8|294.85|0
1585250700000|2020-03-26 19:25:00|296|294.9|296.25|295.5|296.25|295.55|295.95|294.85|6
1585251000000|2020-03-26 19:30:00|296.35|295.55|296.4|295.6|296.85|296.1|296.35|295.55|9
1585251300000|2020-03-26 19:35:00|296.5|295.55|295.45|294.55|296.6|295.8|295.1|294.35|11
1585251600000|2020-03-26 19:40:00|295.5|294.6|295.85|295.1|296.3|295.55|295.5|294.6|26
1585251900000|2020-03-26 19:45:00|295.8|295.05|295.3|294.65|295.8|295.05|295.15|294.5|92
1585252200000|2020-03-26 19:50:00|295.15|294.5|297.05|296.35|297.3|296.65|295.15|294.5|211
1585252500000|2020-03-26 19:55:00|297.1|296.4|297.1|296.3|297.45|296.65|296.1|295.4|106
1585252800000|2020-03-26 20:00:00|297.05|296.25|296.3|295.45|297.2|296.4|296.3|295.4|99
1585253100000|2020-03-26 20:05:00|296.35|295.5|296.35|295.6|296.6|295.9|296.1|295.4|105
1585253400000|2020-03-26 20:10:00|296.45|295.55|296.35|295.6|296.7|296|295.9|295.2|115
1585253700000|2020-03-26 20:15:00|296.3|295.55|296.2|295.5|296.35|295.55|296.2|295.5|0
1585254000000|2020-03-26 20:20:00|296.25|295.55|296.2|295.45|296.3|295.6|295.95|295.3|3
1585254300000|2020-03-26 20:25:00|296.15|295.4|296.35|295.7|296.35|295.7|296.1|295.4|2
1585254600000|2020-03-26 20:30:00|296.5|295.75|297.05|296.3|297.1|296.3|296.5|295.75|11
1585254900000|2020-03-26 20:35:00|297.1||297.1||297.1||297.05||0
1585255200000|2020-03-26 20:40:00|297.05||297.1||297.15||297||9
1585255500000|2020-03-26 20:45:00|297|296.35|296.6|296|297.15|296.45|296.6|296|25
1585255800000|2020-03-26 20:50:00|296.7|296.05|296.75|296.2|296.8|296.25|296.6|296|11
1585256100000|2020-03-26 20:55:00|296.8|296.25|297.8|296.45|297.8|296.8|296.8|296.25|45
1585256400000|2020-03-26 21:00:00|297.35|296.4|297.55|296|298.15|296.4|296.95|296|4
1585256700000|2020-03-26 21:05:00|297.75||297.8||297.8||297.5||0
1585257000000|2020-03-26 21:10:00|298.15|296.3|297.3|296.3|298.15|296.3|297.2|296.2|0
1585257300000|2020-03-26 21:15:00|297.2|296.2|297.2|296.2|297.2|296.2|297.1|296.1|0
1585257600000|2020-03-26 21:20:00|297.1|296.1|297.2|296.2|297.3|296.3|297.1|296.1|0
1585257900000|2020-03-26 21:25:00|297.3|296.3|297.4|296.4|297.4|296.4|297.3|296.3|0
1585258200000|2020-03-26 21:30:00|297.5|296.5|297.5|296.5|297.6|296.6|297.4|296.4|0
1585258500000|2020-03-26 21:35:00|297.4|296.4|297.5|296.5|297.5|296.5|297.4|296.4|0
1585258800000|2020-03-26 21:40:00|297.4|296.4|297.4|296.4|297.4|296.4|297.3|296.3|0
1585259100000|2020-03-26 21:45:00|297.5|296.5|297.5|296.5|297.6|296.6|297.4|296.4|0
1585259400000|2020-03-26 21:50:00|297.6|296.6|297.4|296.4|297.6|296.6|297.4|296.4|0
1585259700000|2020-03-26 21:55:00|297.5|296.5|297.8|296.8|297.8|296.8|297.5|296.5|0
1585260000000|2020-03-26 22:00:00|298.1|297.1|297.4|296.4|298.2|297.2|297.1|296.1|0
1585260300000|2020-03-26 22:05:00|297.5|296.5|297|296|297.5|296.5|296.7|295.7|0
1585260600000|2020-03-26 22:10:00|296.9|295.9|297.2|296.2|297.2|296.2|296.7|295.7|0
1585260900000|2020-03-26 22:15:00|297.1|296.1|296.9|295.9|297.2|296.2|296.7|295.7|0
1585261200000|2020-03-26 22:20:00|296.8|295.8|296.5|295.5|296.9|295.9|296.5|295.5|0
1585261500000|2020-03-26 22:25:00|296.6|295.6|296.9|295.9|296.9|295.9|296.3|295.3|0
1585261800000|2020-03-26 22:30:00|296.8|295.8|297.1|296.1|297.3|296.3|296.8|295.8|0
1585262100000|2020-03-26 22:35:00|297|296|296.9|295.9|297.1|296.1|296.8|295.8|0
1585262400000|2020-03-26 22:40:00|297|296|296.5|295.5|297|296|296.4|295.4|0
1585262700000|2020-03-26 22:45:00|296.6|295.6|296.3|295.3|296.6|295.6|295.9|294.9|0
1585263000000|2020-03-26 22:50:00|296.2|295.2|296.1|295.1|296.4|295.4|296|295|0
1585263300000|2020-03-26 22:55:00|296.2|295.2|295.9|294.9|296.3|295.3|295.8|294.8|0
1585263600000|2020-03-26 23:00:00|295.8|294.8|295.9|294.9|296|295|295.7|294.7|0
1585263900000|2020-03-26 23:05:00|295.8|294.8|295.8|294.8|295.9|294.9|295.4|294.4|0
1585264200000|2020-03-26 23:10:00|295.7|294.7|295.9|294.9|296|295|295.7|294.7|0
1585264500000|2020-03-26 23:15:00|296|295|296.9|295.9|297.1|296.1|295.9|294.9|0
1585264800000|2020-03-26 23:20:00|296.8|295.8|297|296|297|296|296.7|295.7|0
1585265100000|2020-03-26 23:25:00|296.9|295.9|296.9|295.9|297.1|296.1|296.7|295.7|0
1585265400000|2020-03-26 23:30:00|296.8|295.8|296.4|295.4|296.8|295.8|296.3|295.3|0
1585265700000|2020-03-26 23:35:00|296.3|295.3|296.9|295.9|297|296|296.3|295.3|0
1585266000000|2020-03-26 23:40:00|297|296|297.1|296.1|297.5|296.5|296.9|295.9|0
1585266300000|2020-03-26 23:45:00|297.2|296.2|297.1|296.1|297.4|296.4|297|296|0
1585266600000|2020-03-26 23:50:00|297|296|297.1|296.1|297.2|296.2|296.9|295.9|0
1585266900000|2020-03-26 23:55:00|297.2|296.2|298.2|297.2|298.4|297.4|297.2|296.2|0
1585267200000|2020-03-27 00:00:00|298.1|297.1|297.7|296.7|298.4|297.4|297.6|296.6|0
1585267500000|2020-03-27 00:05:00|297.6|296.6|297.1|296.1|297.7|296.7|296.9|295.9|0
1585267800000|2020-03-27 00:10:00|297.2|296.2|296.1|295.1|297.2|296.2|295.3|294.3|0
1585268100000|2020-03-27 00:15:00|296.2|295.2|294.8|293.8|296.2|295.2|294.7|293.7|0
1585268400000|2020-03-27 00:20:00|294.7|293.7|294.7|293.7|295.6|294.6|294.7|293.7|0
1585268700000|2020-03-27 00:25:00|294.8|293.8|296.2|295.2|296.5|295.5|294.8|293.8|0
1585269000000|2020-03-27 00:30:00|296.25|295|295.9|295.2|296.65|295.25|295.5|294.9|1252
1585269300000|2020-03-27 00:35:00|295.85|295.25|298.1|297.4|298.1|297.4|295.85|295.25|187
1585269600000|2020-03-27 00:40:00|298.2|297.55|297.05|296.4|298.4|297.8|296.9|296.35|206
1585269900000|2020-03-27 00:45:00|297.1|296.45|294.85|294.2|297.4|296.45|294.45|293.8|422
1585270200000|2020-03-27 00:50:00|294.95|294.25|292.55|291.8|295.05|294.25|292.4|291.8|366
1585270500000|2020-03-27 00:55:00|292.5|291.75|291.85|291|292.6|291.95|290|289.35|1027
1585270800000|2020-03-27 01:00:00|291.55|290.9|293.25|292.7|293.45|292.8|291.1|290.15|850
1585271100000|2020-03-27 01:05:00|293.3|292.65|291.95|291.35|293.3|292.7|291.75|291.1|870
1585271400000|2020-03-27 01:10:00|291.7|291.3|290.8|290.15|292|291.35|290.45|289.9|736
1585271700000|2020-03-27 01:15:00|290.7|290.1|290.45|289.85|290.75|290.2|290.45|289.85|798
1585272000000|2020-03-27 01:20:00|290.4|289.9|292.5|291.9|292.5|291.9|290.35|289.75|1463
1585272300000|2020-03-27 01:25:00|292.55|291.85|292.2|291.6|292.75|292.1|292.2|291.6|314
1585272600000|2020-03-27 01:30:00|292.25|291.65|292.65|292.05|292.75|292.15|292.15|291.55|1156
1585272900000|2020-03-27 01:35:00|292.7|292.15|292.8|292.15|292.95|292.35|292.55|291.95|688
1585273200000|2020-03-27 01:40:00|292.9|292.2|293.15|292.5|293.45|292.85|292.75|292.15|551
1585273500000|2020-03-27 01:45:00|293|292.45|293.05|292.4|293.25|292.65|292.9|292.35|455
1585273800000|2020-03-27 01:50:00|293|292.45|292.05|291.5|293|292.45|291.9|291.3|662
1585274100000|2020-03-27 01:55:00|292.1|291.45|292.1|291.5|292.1|291.55|291.95|291.35|412
1585274400000|2020-03-27 02:00:00|292|291.45|291.35|290.75|292.05|291.45|291.3|290.7|528
1585274700000|2020-03-27 02:05:00|291.4|290.8|291.35|290.75|291.7|291.05|291.1|290.5|282
1585275000000|2020-03-27 02:10:00|291.3|290.7|290.55|289.9|291.35|290.75|290.5|289.9|239
1585275300000|2020-03-27 02:15:00|290.5|289.85|290.1|289.5|290.5|289.85|289.8|289.2|305
1585275600000|2020-03-27 02:20:00|290.15|289.55|290|289.35|290.15|289.55|289.85|289.25|169
1585275900000|2020-03-27 02:25:00|289.95|289.4|289.8|289.2|290.2|289.6|289.8|289.2|248
1585276200000|2020-03-27 02:30:00|289.85|289.25|290.9|290.3|290.95|290.3|289.65|289.1|550
1585276500000|2020-03-27 02:35:00|290.95|290.25|291.05|290.4|291.4|290.75|290.85|290.2|709
1585276800000|2020-03-27 02:40:00|291|290.45|291.65|291.05|291.7|291.05|290.7|290.15|208
1585277100000|2020-03-27 02:45:00|291.7|291.1|292.1|291.45|292.1|291.45|291.45|290.85|233
1585277400000|2020-03-27 02:50:00|292.15|291.5|291.25|290.6|292.25|291.65|291.25|290.6|317
1585277700000|2020-03-27 02:55:00|291.2|290.55|291.1|290.5|291.5|290.9|290.8|290.2|393
1585278000000|2020-03-27 03:00:00|291.15|290.55|291.2|290.55|291.55|290.9|291|290.35|195
1585278300000|2020-03-27 03:05:00|291.15|290.5|291.75|291.15|291.85|291.2|291.15|290.5|530
1585278600000|2020-03-27 03:10:00|291.7|291.1|291.75|291.15|292|291.35|291.5|290.95|328
1585278900000|2020-03-27 03:15:00|291.7|291.1|291.8|291.1|292|291.35|291.6|291.05|133
1585279200000|2020-03-27 03:20:00|291.85|291.15|292.7|292.1|292.7|292.1|291.75|291.15|389
1585279500000|2020-03-27 03:25:00|292.75|292.15|293.35|292.7|293.55|293|292.7|292.1|327
1585279800000|2020-03-27 03:30:00|293.3|292.65|292.75|292.15|293.3|292.7|292.75|292.15|263
1585280100000|2020-03-27 03:35:00|292.7|292.05|291.8|291.2|292.75|292.15|291.75|291.15|372
1585280400000|2020-03-27 03:40:00|291.75|291.15|292|291.4|292.15|291.5|291.6|291.05|245
1585280700000|2020-03-27 03:45:00|291.95|291.45|292.15|291.6|292.2|291.65|291.9|291.35|201
1585281000000|2020-03-27 03:50:00|292.1|291.55|291.95|291.3|292.2|291.6|291.85|291.3|238
1585281300000|2020-03-27 03:55:00|291.9|291.25|292.15|291.55|292.25|291.6|291.8|291.25|137
1585281600000|2020-03-27 04:00:00|292.2|291.65|292.7|292.05|292.95|292.35|292.2|291.65|190
1585281900000|2020-03-27 04:05:00|292.65|292.1|292.2|291.55|292.85|292.2|292.1|291.5|187
1585282200000|2020-03-27 04:10:00|292.15|291.5|291.45|290.8|292.2|291.5|291.45|290.75|240
1585282500000|2020-03-27 04:15:00|291.4|290.7|291.6|290.95|291.75|291.15|291.2|290.6|122
1585282800000|2020-03-27 04:20:00|291.55|290.7|291.8|291.15|291.8|291.15|291.3|290.7|176
1585283100000|2020-03-27 04:25:00|291.75|291.1|291.9|291.35|292.05|291.45|291.65|291|144
1585283400000|2020-03-27 04:30:00|291.95|291.3|291.45|290.85|291.95|291.3|291.2|290.55|226
1585283700000|2020-03-27 04:35:00|291.5|290.9|291.4|290.75|291.6|291|291|290.35|210
1585284000000|2020-03-27 04:40:00|291.45|290.8|291.35|290.7|291.45|290.9|291.1|290.5|145
1585284300000|2020-03-27 04:45:00|291.25|290.65|291.3|290.65|291.5|290.85|291|290.35|595
1585284600000|2020-03-27 04:50:00|291.4|290.7|291|290.45|291.4|290.85|291|290.45|198
1585284900000|2020-03-27 04:55:00|291.05|290.5|291.15|290.55|291.3|290.7|290.6|290|224
1585285200000|2020-03-27 05:00:00|291.2|290.6|290.8|290.2|291.55|291|290.75|290.15|302
1585285500000|2020-03-27 05:05:00|290.85|290.15|289.85|289.25|290.95|290.35|289.8|289.2|188
1585285800000|2020-03-27 05:10:00|289.9|289.3|289.45|288.8|289.9|289.3|289.3|288.75|210
1585286100000|2020-03-27 05:15:00|289.4|288.75|289.05|288.45|289.55|289|288.85|288.25|745
1585286400000|2020-03-27 05:20:00|289|288.5|288.9|288.3|289.25|288.7|288.85|288.25|241
1585286700000|2020-03-27 05:25:00|288.95|288.45|289.15|288.55|289.2|288.6|288.5|287.9|397
1585287000000|2020-03-27 05:30:00|289.1|288.5|289.6|288.95|289.6|289|288.9|288.35|232
1585287300000|2020-03-27 05:35:00|289.55|289.05|289.35|288.75|289.7|289.1|289.25|288.65|731
1585287600000|2020-03-27 05:40:00|289.4|288.85|288.95|288.35|289.5|288.85|288.75|288.15|204
1585287900000|2020-03-27 05:45:00|289.05|288.4|288.3|287.7|289.05|288.45|288.3|287.7|645
1585288200000|2020-03-27 05:50:00|288.35|287.75|288.25|287.7|288.4|287.85|288.15|287.5|195
1585288500000|2020-03-27 05:55:00|288.3|287.75|289.55|289|289.55|289|288.3|287.75|383
1585288800000|2020-03-27 06:00:00|289.6|288.95|290.55|289.95|290.7|290.15|289.45|288.85|283
1585289100000|2020-03-27 06:05:00|290.6|290|290.25|289.65|290.75|290.2|290.25|289.6|1076
1585289400000|2020-03-27 06:10:00|290.2|289.6|290.3|289.7|290.4|289.85|290.05|289.5|314
1585289700000|2020-03-27 06:15:00|290.35|289.75|290.85|290.25|290.9|290.3|290.25|289.65|207
1585290000000|2020-03-27 06:20:00|290.75|290.2|290.8|290.2|291.1|290.55|290.55|289.95|341
1585290300000|2020-03-27 06:25:00|290.85|290.25|290.8|290.2|290.9|290.3|290.65|290.1|175
1585290600000|2020-03-27 06:30:00|290.85|290.25|290.7|290.1|290.95|290.35|290.65|290.1|125
1585290900000|2020-03-27 06:35:00|290.65|290.15|290.75|290.15|290.8|290.2|290.65|290.1|111
1585291200000|2020-03-27 06:40:00|290.7|290.25|290.4|289.85|290.9|290.3|290.4|289.85|158
1585291500000|2020-03-27 06:45:00|290.3|289.8|289.95|289.35|290.3|289.8|289.85|289.3|91
1585291800000|2020-03-27 06:50:00|290|289.4|290|289.4|290.45|289.85|289.95|289.4|132
1585292100000|2020-03-27 06:55:00|289.95|289.35|289.35|288.8|289.95|289.35|289.35|288.8|127
1585292400000|2020-03-27 07:00:00|289.4|288.75|289.2|288.6|289.55|288.9|289|288.4|395
1585292700000|2020-03-27 07:05:00|289.25|288.65|289.1|288.5|289.4|288.85|289|288.4|326
1585293000000|2020-03-27 07:10:00|289.05|288.45|289|288.4|289.35|288.8|288.9|288.35|114
1585293300000|2020-03-27 07:15:00|288.95|288.35|289.5|288.85|289.55|288.95|288.95|288.35|549
1585293600000|2020-03-27 07:20:00|289.45|288.8|289.25|288.65|289.6|289|289|288.4|368
1585293900000|2020-03-27 07:25:00|289.3|288.6|289.35|288.75|289.5|288.9|289.25|288.6|124
1585294200000|2020-03-27 07:30:00|289.4|288.85|289.2|288.6|289.6|289.05|289.15|288.55|149
1585294500000|2020-03-27 07:35:00|289.25|288.65|289.2|288.55|289.4|288.8|289|288.35|200
1585294800000|2020-03-27 07:40:00|289.15|288.6|288.95|288.35|289.35|288.75|288.85|288.25|359
1585295100000|2020-03-27 07:45:00|289.05|288.4|288.95|288.4|289.2|288.65|288.85|288.3|88
1585295400000|2020-03-27 07:50:00|289|288.45|288.55|287.95|289.05|288.5|288.5|287.95|501
1585295700000|2020-03-27 07:55:00|288.5|287.9|288.05|287.45|288.55|287.9|287.9|287.3|310
1585296000000|2020-03-27 08:00:00|288|287.35|288.55|288|288.55|288|287.65|287.05|741
1585296300000|2020-03-27 08:05:00|288.6|287.95|288.65|288.05|288.75|288.2|288.45|287.85|615
1585296600000|2020-03-27 08:10:00|288.6|288.1|288.7|288.1|288.9|288.3|288.5|287.9|392
1585296900000|2020-03-27 08:15:00|288.75|288.15|288.15|287.5|288.9|288.3|288.1|287.45|73
1585297200000|2020-03-27 08:20:00|288.1|287.4|287.75|287.1|288.1|287.45|287.6|287|85
1585297500000|2020-03-27 08:25:00|287.7|287|287.4|286.85|287.7|287|287|286.4|134
1585297800000|2020-03-27 08:30:00|287.45|286.9|287.2|286.6|287.55|286.95|286.75|286.2|360
1585298100000|2020-03-27 08:35:00|287.25|286.65|287.55|286.95|287.55|286.95|287.15|286.55|590
1585298400000|2020-03-27 08:40:00|287.6|287.05|287.65|287.05|288|287.4|287.55|286.95|142
1585298700000|2020-03-27 08:45:00|287.7|287.1|287.95|287.35|288.25|287.6|287.65|287.05|542
1585299000000|2020-03-27 08:50:00|288|287.4|288.15|287.6|288.85|288.25|288|287.4|509
1585299300000|2020-03-27 08:55:00|288.1|287.55|288.05|287.4|288.75|288.15|287.75|287.15|354
1585299600000|2020-03-27 09:00:00|288.15|287.55|289|288.4|289.75|289.15|288.15|287.55|1082
1585299900000|2020-03-27 09:05:00|289.05|288.3|288.8|288.25|289.05|288.3|288.6|288.05|270
1585300200000|2020-03-27 09:10:00|288.9|288.3|289|288.45|289.1|288.5|288.8|288.25|227
1585300500000|2020-03-27 09:15:00|289.05|288.5|289.3|288.7|289.35|288.75|289|288.45|502
1585300800000|2020-03-27 09:20:00|289.05|288.05|288.95|287.95|289.25|288.25|288.95|287.95|0
1585301100000|2020-03-27 09:25:00|288.85|287.85|288.65|287.65|288.95|287.95|288.55|287.55|151
1585301400000|2020-03-27 09:30:00|288.55|287.55|288.35|287.35|288.65|287.65|288.25|287.25|0
1585301700000|2020-03-27 09:35:00|288.45|287.45|288.55|287.55|288.65|287.65|288.25|287.25|0
1585302000000|2020-03-27 09:40:00|288.45|287.45|288.65|287.65|288.85|287.85|288.35|287.35|0
1585302300000|2020-03-27 09:45:00|288.75|287.75|288.95|287.95|288.95|287.95|288.55|287.55|0
1585302600000|2020-03-27 09:50:00|288.85|287.85|288.6|287.95|289.2|288.55|288.45|287.6|86
1585302900000|2020-03-27 09:55:00|288.5|287.9|288.4|287.85|288.6|288.05|288.4|287.65|118
1585303200000|2020-03-27 10:00:00|288.35|287.8|288|287.45|288.35|287.8|287.9|287.35|561
1585303500000|2020-03-27 10:05:00|287.95|287.35|288|287.25|288.45|287.8|287.9|287.15|85
1585303800000|2020-03-27 10:10:00|287.95|287.2|287.85|287.15|288.05|287.45|287.75|287.05|65
1585304100000|2020-03-27 10:15:00|287.8|287.1|287.4|286.7|287.8|287.1|287.4|286.6|24
1585304400000|2020-03-27 10:20:00|287.45|286.75|287.3|286.75|287.55|286.9|287.25|286.6|29
1585304700000|2020-03-27 10:25:00|287.35|286.85|287.6|286.9|287.6|286.95|287.35|286.75|13
1585305000000|2020-03-27 10:30:00|287.55|286.95|287.95|287.3|288|287.3|287.35|286.75|29
1585305300000|2020-03-27 10:35:00|288|287.35|287.95|287.3|288.6|288|287.9|287.25|29
1585305600000|2020-03-27 10:40:00|287.9|287.2|288.3|287.65|288.3|287.7|287.65|287.05|36
1585305900000|2020-03-27 10:45:00|288.4|287.7|288.15|287.5|288.45|287.8|288.1|287.45|140
1585306200000|2020-03-27 10:50:00|288.1|287.55|288.05|287.4|288.3|287.65|287.95|287.3|58
1585306500000|2020-03-27 10:55:00|288|287.45|287.6|286.9|288.1|287.5|287.5|286.8|43
1585306800000|2020-03-27 11:00:00|287.65|286.95|288|287.4|288|287.4|287.6|286.95|12
1585307100000|2020-03-27 11:05:00|288.05|287.45|288.2|287.55|288.35|287.7|288|287.45|9
1585307400000|2020-03-27 11:10:00|288.15|287.5|288.15|287.5|288.4|287.75|288.05|287.4|48
1585307700000|2020-03-27 11:15:00|288.25|287.55|288.1|287.45|288.35|287.65|287.95|287.3|50
1585308000000|2020-03-27 11:20:00|288.2|287.4|287.55|286.85|288.2|287.55|287.55|286.85|37
1585308300000|2020-03-27 11:25:00|287.5|286.8|287.2|286.5|287.85|287.2|287.2|286.5|32
1585308600000|2020-03-27 11:30:00|287.1|286.55|286.6|285.9|287.35|286.7|286.6|285.9|22
1585308900000|2020-03-27 11:35:00|286.55|285.85|286.25|285.5|286.7|286|286.15|285.45|39
1585309200000|2020-03-27 11:40:00|286.2|285.45|286.25|285.55|286.4|285.65|285.9|285.25|31
1585309500000|2020-03-27 11:45:00|286.35|285.6|285.7|285|286.55|286|285.7|285|14
1585309800000|2020-03-27 11:50:00|285.6|285.05|285.3|284.6|285.75|285.05|285.15|284.4|19
1585310100000|2020-03-27 11:55:00|285.25|284.55|285.05|284.4|285.4|284.75|285|284.3|57
1585310400000|2020-03-27 12:00:00|285|284.3|285.05|284.15|285.05|284.3|284.55|283.9|10
1585310700000|2020-03-27 12:05:00|285.1|284.2|284.85|284.15|285.15|284.5|284.8|284.15|8
1585311000000|2020-03-27 12:10:00|284.9|284.1|284.8|283.85|284.95|284.1|284.7|283.85|8
1585311300000|2020-03-27 12:15:00|284.75|283.9|284.95|284.25|284.95|284.25|284.6|283.85|11
1585311600000|2020-03-27 12:20:00|285|284.35|284.75|284|285.35|284.7|284.55|284|19
1585311900000|2020-03-27 12:25:00|284.9|284.05|285.35|284.7|285.45|284.7|284.9|284.05|32
1585312200000|2020-03-27 12:30:00|285.3|284.75|285.4|284.75|285.7|285|285.25|284.65|39
1585312500000|2020-03-27 12:35:00|285.35|284.65|285.15|284.55|285.7|285|285.05|284.5|36
1585312800000|2020-03-27 12:40:00|285.1|284.5|284.9|284.15|285.15|284.55|284.7|284.15|22
1585313100000|2020-03-27 12:45:00|284.85|284|284.75|284.1|285|284.25|284.55|283.9|42
1585313400000|2020-03-27 12:50:00|284.7|284.05|284.45|283.85|284.75|284.1|284.3|283.7|165
1585313700000|2020-03-27 12:55:00|284.6|283.9|283.85|283.2|284.6|283.95|283.7|283.1|17
1585314000000|2020-03-27 13:00:00|283.9|283.25|284.05|283.35|284.4|283.7|283.8|283.15|255
1585314300000|2020-03-27 13:05:00|284|283.25|283.65|283.05|284.05|283.4|283.5|282.85|92
1585314600000|2020-03-27 13:10:00|283.8|283.1|283.25|282.6|283.95|283.35|283.15|282.6|115
1585314900000|2020-03-27 13:15:00|283.05|282.55|283.9|283.25|284.05|283.35|282.95|282.35|66
1585315200000|2020-03-27 13:20:00|283.85|283.3|283.95|283.25|284.25|283.4|283.8|283.25|25
1585315500000|2020-03-27 13:25:00|283.9|283.4|284.25|283.55|284.45|283.8|283.8|283.4|28
1585315800000|2020-03-27 13:30:00|284.3|283.6|284.15|283.45|284.7|284.1|284|283.3|108
1585316100000|2020-03-27 13:35:00|284.2|283.5|283.6|283|285.15|284.45|283.6|283|312
1585316400000|2020-03-27 13:40:00|283.55|282.85|282.65|281.7|283.55|283|281.95|281.25|448
1585316700000|2020-03-27 13:45:00|282.6|281.85|282.65|282|282.65|282|281.95|281.25|43
1585317000000|2020-03-27 13:50:00|282.7|282.15|283|282.2|283.85|283.15|282.7|282.05|89
1585317300000|2020-03-27 13:55:00|283.05|282.4|283.5|282.5|283.8|282.8|282.85|282.2|14
1585317600000|2020-03-27 14:00:00|283.45|282.4|283.45|282.6|283.5|282.6|283.2|281.85|16
1585317900000|2020-03-27 14:05:00|283.5|282.7|283.95|283.2|284.05|283.3|283.45|282.6|15
1585318200000|2020-03-27 14:10:00|284|283.25|283.5|282.85|284.05|283.35|283.2|282.55|47
1585318500000|2020-03-27 14:15:00|283.45|282.75|283.2|282.5|283.6|282.85|282.8|282.2|52
1585318800000|2020-03-27 14:20:00|283.15|282.45|282.8|282.1|283.25|282.7|282.6|281.95|15
1585319100000|2020-03-27 14:25:00|282.9|282.15|282.95|282.2|283.15|282.45|282.5|281.75|13
1585319400000|2020-03-27 14:30:00|283|282.25|282.5|281.8|283|282.3|282.4|281.75|17
1585319700000|2020-03-27 14:35:00|282.45|281.75|282.6|281.85|282.8|282.05|282.2|281.55|10
1585320000000|2020-03-27 14:40:00|282.55|281.8|282.3|281.6|282.8|282.1|282.1|281.5|48
1585320300000|2020-03-27 14:45:00|282.25|281.5|282.2|281.65|282.75|282.05|281.8|281.2|48
1585320600000|2020-03-27 14:50:00|282.3|281.55|282.7|281.95|282.8|282.1|282|281.3|15
1585320900000|2020-03-27 14:55:00|282.75|282|282.75|282|282.85|282.2|282.25|281.5|10
1585321200000|2020-03-27 15:00:00|282.7|281.95|282.7|282|283.1|282.35|282.5|281.9|48
1585321500000|2020-03-27 15:05:00|282.65|281.95|283.6|282.95|283.6|282.95|282.65|281.9|64
1585321800000|2020-03-27 15:10:00|283.45|282.9|283.4|282.8|283.55|282.9|283.3|282.65|148
1585322100000|2020-03-27 15:15:00|283.45|282.85|284.3|283.55|284.6|283.9|283.45|282.85|97
1585322400000|2020-03-27 15:20:00|284.15|283.6|283.8|283|284.15|283.6|283.5|282.7|39
1585322700000|2020-03-27 15:25:00|283.9|282.95|283.6|282.9|284.1|283.4|283.4|282.65|25
1585323000000|2020-03-27 15:30:00|283.65|282.85|283.55|282.75|283.7|283|282.65|281.85|33
1585323300000|2020-03-27 15:35:00|283.6|282.8|283.45|282.7|283.85|283.2|283.3|282.6|12
1585323600000|2020-03-27 15:40:00|283.4|282.65|282.75|282|283.55|282.85|282.6|281.85|17
1585323900000|2020-03-27 15:45:00|282.7|282.05|282.7|282|282.75|282.05|282.25|281.5|21
1585324200000|2020-03-27 15:50:00|282.75|282.05|282.6|282|282.75|282.15|282.45|281.8|11
1585324500000|2020-03-27 15:55:00|282.65|281.95|282.15|281.55|283.05|282.45|281.95|281.25|146
1585324800000|2020-03-27 16:00:00|282.3|281.6|282.55|281.95|282.6|281.95|282.25|281.55|276
1585325100000|2020-03-27 16:05:00|282.5|281.8|282.15|281.45|282.9|282.25|282.1|281.45|182
1585325400000|2020-03-27 16:10:00|282.2|281.5|282.6|281.95|282.75|282.1|282.2|281.5|23
1585325700000|2020-03-27 16:15:00|282.65|282|283.45|282.7|283.45|282.75|282.3|281.6|13
1585326000000|2020-03-27 16:20:00|283.4|282.65|283.1|282.35|283.4|282.65|282.85|282.1|17
1585326300000|2020-03-27 16:25:00|283.2|282.4|282.95|282.25|283.25|282.55|282.85|282.15|15
1585326600000|2020-03-27 16:30:00|282.9|282.15|283.55|282.8|283.8|283.05|282.85|282.1|17
1585326900000|2020-03-27 16:35:00|283.5|282.75|283.7|283|283.95|283.15|283.5|282.7|35
1585327200000|2020-03-27 16:40:00|283.8|283.05|284|283.35|284.1|283.4|283.75|283.05|28
1585327500000|2020-03-27 16:45:00|284.05|283.45|283.55|282.85|284.1|283.45|283.55|282.85|28
1585327800000|2020-03-27 16:50:00|283.5|282.9|283.8|283.15|284|283.3|283.45|282.8|15
1585328100000|2020-03-27 16:55:00|283.85|283.25|283.9|283.2|283.95|283.25|283.5|282.75|7
1585328400000|2020-03-27 17:00:00|283.85|283.15|283.8|283.1|284.2|283.4|283.8|283.1|3
1585328700000|2020-03-27 17:05:00|283.6|283.05|283.25|282.5|283.75|283.05|283.1|282.5|24
1585329000000|2020-03-27 17:10:00|283.2|282.55|282.85|282.15|283.45|282.85|282.8|282.15|19
1585329300000|2020-03-27 17:15:00|282.8|282.2|283.2|282.5|283.3|282.6|282.7|282.1|7
1585329600000|2020-03-27 17:20:00|283.25|282.55|283.25|282.6|283.25|282.6|283.1|282.4|3
1585329900000|2020-03-27 17:25:00|283.4|282.65|283.2|282.4|283.8|283.05|283|282.2|11
1585330200000|2020-03-27 17:30:00|283.25|282.5|284.05|283.3|284.05|283.3|283.2|282.35|10
1585330500000|2020-03-27 17:35:00|284.1|283.35|284.35|283.6|284.35|283.6|283.6|282.95|12
1585330800000|2020-03-27 17:40:00|284.3|283.65|284.15|283.45|284.5|283.9|284.1|283.45|27
1585331100000|2020-03-27 17:45:00|284.1|283.4|284.3|283.55|284.4|283.7|283.75|283|6
1585331400000|2020-03-27 17:50:00|284.35|283.6|284.15|283.4|284.35|283.8|284|283.25|143
1585331700000|2020-03-27 17:55:00|284.1|283.45|283.95|283.25|284.4|283.75|283.8|283.2|5
1585332000000|2020-03-27 18:00:00|284|283.3|283.95|283.2|284.4|283.65|283.75|283|110
1585332300000|2020-03-27 18:05:00|284|283.25|284|283.2|284.2|283.45|283.85|283.1|117
1585332600000|2020-03-27 18:10:00|284.05|283.25|284.2|283.45|284.25|283.45|284.05|283.25|36
1585332900000|2020-03-27 18:15:00|284.3|283.7|284.4|283.6|284.4|283.75|284.15|283.4|6
1585333200000|2020-03-27 18:20:00|284.35|283.55|284.15|283.45|284.35|283.6|284.1|283.45|2
1585333500000|2020-03-27 18:25:00|284.2|283.5|284.45|283.65|284.5|283.9|284.1|283.5|67
1585333800000|2020-03-27 18:30:00|284.5|283.7|284.85|284.2|284.9|284.2|284.35|283.6|13
1585334100000|2020-03-27 18:35:00|284.7|284.15|284.75|283.9|284.9|284.15|284.5|283.8|9
1585334400000|2020-03-27 18:40:00|284.7|283.95|284.45|283.75|284.8|283.95|284.45|283.75|6
1585334700000|2020-03-27 18:45:00|284.4|283.7|284.35|283.6|284.6|283.85|284.15|283.4|6
1585335000000|2020-03-27 18:50:00|284.3|283.55|284.8|284|284.8|284|284.15|283.4|2
1585335300000|2020-03-27 18:55:00|284.75|284.05|285.2|284.45|285.2|284.5|284.75|284.05|8
1585335600000|2020-03-27 19:00:00|285.15|284.5|285.4|284.65|285.4|284.65|284.9|284.15|2
1585335900000|2020-03-27 19:05:00|285.45|284.7|285.55|284.8|285.55|284.8|285.15|284.4|0
1585336200000|2020-03-27 19:10:00|285.6|284.85|285.45|284.7|285.9|285.2|285.4|284.65|18
1585336500000|2020-03-27 19:15:00|285.5|284.8|286.1|285.35|286.1|285.35|285.4|284.65|8
1585336800000|2020-03-27 19:20:00|285.95|285.2|286.3|285.6|286.3|285.7|285.55|284.8|19
1585337100000|2020-03-27 19:25:00|286.35|285.65|286.4|285.7|287.05|286.3|286.35|285.65|14
1585337400000|2020-03-27 19:30:00|286.35|285.65|285.65|284.8|286.35|285.65|285.6|284.75|2
1585337700000|2020-03-27 19:35:00|285.6|284.85|284.7|283.8|285.65|284.85|284.7|283.8|9
1585338000000|2020-03-27 19:40:00|284.25|283.75|284.25|283.3|284.65|283.85|284|283.2|26
1585338300000|2020-03-27 19:45:00|284.3|283.35|283.35|282.6|284.35|283.55|283.35|282.55|81
1585338600000|2020-03-27 19:50:00|283.3|282.55|282.85|282.15|283.4|282.6|282.1|281.3|168
1585338900000|2020-03-27 19:55:00|282.9|282.2|283.2|282.5|283.3|282.6|282.7|281.9|99
1585339200000|2020-03-27 20:00:00|283.4|282.7|283.45|282.75|283.6|282.85|283.25|282.55|338
1585339500000|2020-03-27 20:05:00|283.25|282.7|283.1|282.45|283.35|282.7|283.05|282.4|50
1585339800000|2020-03-27 20:10:00|283.05|282.4|283.25|282.65|283.4|282.75|283|282.3|118
1585340100000|2020-03-27 20:15:00|283.15|282.6|283.25|282.6|283.25|282.65|283.15|282.6|4
1585340400000|2020-03-27 20:20:00|283.1|282.7|283.25|282.6|283.25|282.7|283.1|282.45|6
1585340700000|2020-03-27 20:25:00|283.2|282.5|283.3|282.6|283.4|282.7|283.1|282.45|0
1585341000000|2020-03-27 20:30:00|283.35|282.65|283.1|282.4|283.35|282.65|283|282.3|10
1585341300000|2020-03-27 20:35:00|283.15|282.45|283.1|282.4|283.2|282.55|282.95|282.35|4
1585341600000|2020-03-27 20:40:00|283.15|282.45|283.05|282.35|283.15|282.5|283|282.35|7
1585341900000|2020-03-27 20:45:00|283|282.45|283.05|282.3|283.15|282.5|282.95|282.3|6
1585342200000|2020-03-27 20:50:00|283|282.35|283|282.2|283.1|282.35|283|282.2|4
1585342500000|2020-03-27 20:55:00|282.95|282.25|283.2|282.2|283.2|282.3|282.95|282.2|3
1585519200000|2020-03-29 22:00:00|279.05|278.05|280.45|279.45|280.55|279.55|278.45|277.45|0
1585519500000|2020-03-29 22:05:00|280.35|279.35|280.45|279.45|280.95|279.95|280.05|279.05|0
1585519800000|2020-03-29 22:10:00|280.55|279.55|280.25|279.25|280.55|279.55|279.25|278.25|0
1585520100000|2020-03-29 22:15:00|280.35|279.35|280.95|279.95|281.35|280.35|280.25|279.25|0
1585520400000|2020-03-29 22:20:00|280.85|279.85|280.15|279.15|280.95|279.95|279.75|278.75|0
1585520700000|2020-03-29 22:25:00|280.05|279.05|280.15|279.15|280.65|279.65|279.65|278.65|0
1585521000000|2020-03-29 22:30:00|280.25|279.25|279.55|278.55|280.35|279.35|279.35|278.35|0
1585521300000|2020-03-29 22:35:00|279.65|278.65|278.95|277.95|280.15|279.15|278.85|277.85|0
1585521600000|2020-03-29 22:40:00|278.85|277.85|279.15|278.15|279.45|278.45|278.65|277.65|0
1585521900000|2020-03-29 22:45:00|279.25|278.25|278.95|277.95|279.55|278.55|278.75|277.75|0
1585522200000|2020-03-29 22:50:00|278.85|277.85|278.85|277.85|279.25|278.25|278.75|277.75|0
1585522500000|2020-03-29 22:55:00|278.75|277.75|279.05|278.05|279.45|278.45|278.55|277.55|0
1585522800000|2020-03-29 23:00:00|278.95|277.95|279.25|278.25|279.35|278.35|278.65|277.65|0
1585523100000|2020-03-29 23:05:00|279.15|278.15|279.75|278.75|279.95|278.95|278.95|277.95|0
1585523400000|2020-03-29 23:10:00|279.85|278.85|279.95|278.95|280.05|279.05|279.65|278.65|0
1585523700000|2020-03-29 23:15:00|280.05|279.05|280.15|279.15|280.35|279.35|279.75|278.75|0
1585524000000|2020-03-29 23:20:00|280.25|279.25|280.05|279.05|280.35|279.35|280.05|279.05|0
1585524300000|2020-03-29 23:25:00|280.15|279.15|279.85|278.85|280.25|279.25|279.75|278.75|0
1585524600000|2020-03-29 23:30:00|279.95|278.95|280.55|279.55|280.65|279.65|279.85|278.85|0
1585524900000|2020-03-29 23:35:00|280.45|279.45|280.45|279.45|280.65|279.65|280.05|279.05|0
1585525200000|2020-03-29 23:40:00|280.55|279.55|280.85|279.85|280.85|279.85|280.35|279.35|0
1585525500000|2020-03-29 23:45:00|280.95|279.95|280.75|279.75|281.25|280.25|280.75|279.75|0
1585525800000|2020-03-29 23:50:00|280.65|279.65|280.55|279.55|281.15|280.15|280.45|279.45|0
1585526100000|2020-03-29 23:55:00|280.45|279.45|280.35|279.35|280.75|279.75|280.35|279.35|0
1585526400000|2020-03-30 00:00:00|280.45|279.45|280.75|279.75|280.75|279.75|280.35|279.35|0
1585526700000|2020-03-30 00:05:00|280.65|279.65|281.25|280.25|281.35|280.35|280.65|279.65|0
1585527000000|2020-03-30 00:10:00|281.35|280.35|281.15|280.15|281.75|280.75|280.95|279.95|0
1585527300000|2020-03-30 00:15:00|281.25|280.25|282.35|281.35|282.35|281.35|279.85|278.85|0
1585527600000|2020-03-30 00:20:00|282.45|281.45|283.15|282.15|283.15|282.15|282.25|281.25|0
1585527900000|2020-03-30 00:25:00|283.25|282.25|284.55|283.55|285.25|284.25|283.25|282.25|0
1585528200000|2020-03-30 00:30:00|285.05|283.6|284.7|284.05|286|285.15|284.7|283.6|191
1585528500000|2020-03-30 00:35:00|284.75|284.25|284.55|283.95|284.95|284.25|284.1|283.5|115
1585528800000|2020-03-30 00:40:00|284.5|283.9|284.65|284.05|284.65|284.05|284.15|283.55|126
1585529100000|2020-03-30 00:45:00|284.55|283.95|284.8|284.15|285.35|284.75|284.45|283.8|172
1585529400000|2020-03-30 00:50:00|284.75|284.1|285.99|285.34|286.59|285.94|283.85|283.25|210
1585529700000|2020-03-30 00:55:00|286.04|285.39|285.84|285.19|287.34|286.64|284.49|283.79|761
1585530000000|2020-03-30 01:00:00|285.69|285.04|282.19|281.59|285.69|285.04|282.19|281.54|1709
1585530300000|2020-03-30 01:05:00|282.09|281.54|280.99|280.39|282.44|281.84|280.74|280.14|787
1585530600000|2020-03-30 01:10:00|280.94|280.44|280.54|279.94|281.74|281.14|280.34|279.74|1407
1585530900000|2020-03-30 01:15:00|280.49|279.89|281.54|280.89|281.84|281.19|280.24|279.59|1164
1585531200000|2020-03-30 01:20:00|281.59|280.94|283.69|283.09|283.74|283.09|281.54|280.94|1016
1585531500000|2020-03-30 01:25:00|283.74|283.19|282.24|281.59|283.94|283.29|282.04|281.44|489
1585531800000|2020-03-30 01:30:00|282.19|281.54|280.79|280.19|282.24|281.64|280.39|279.79|1214
1585532100000|2020-03-30 01:35:00|280.74|280.24|280.14|279.59|280.89|280.29|279.74|279.19|1199
1585532400000|2020-03-30 01:40:00|280.19|279.54|281.54|280.89|281.94|281.34|279.84|279.24|823
1585532700000|2020-03-30 01:45:00|281.44|280.94|279.54|278.99|281.59|280.94|279.39|278.74|661
1585533000000|2020-03-30 01:50:00|279.59|279.04|278.54|277.89|279.69|279.04|278.44|277.84|792
1585533300000|2020-03-30 01:55:00|278.59|277.94|278.54|277.94|279.84|279.24|278.14|277.54|918
1585533600000|2020-03-30 02:00:00|278.49|277.99|278.09|277.44|279.39|278.79|278.04|277.44|827
1585533900000|2020-03-30 02:05:00|278.14|277.49|277.99|277.39|278.94|278.34|277.69|277.09|683
1585534200000|2020-03-30 02:10:00|278.04|277.44|277.44|276.89|278.24|277.64|277.44|276.89|663
1585534500000|2020-03-30 02:15:00|277.39|276.84|277.79|277.19|278.24|277.64|277.34|276.74|529
1585534800000|2020-03-30 02:20:00|277.74|277.14|278.19|277.64|278.29|277.69|277.59|277.04|610
1585535100000|2020-03-30 02:25:00|278.24|277.59|278.84|278.19|279.14|278.54|278.14|277.54|620
1585535400000|2020-03-30 02:30:00|278.79|278.14|278.89|278.29|279.09|278.54|278.54|277.99|249
1585535700000|2020-03-30 02:35:00|278.94|278.24|278.69|278.14|279.19|278.54|278.64|278.09|198
1585536000000|2020-03-30 02:40:00|278.74|278.09|278.44|277.89|279.04|278.44|278.44|277.84|686
1585536300000|2020-03-30 02:45:00|278.49|277.84|278.19|277.59|278.54|277.99|277.99|277.44|626
1585536600000|2020-03-30 02:50:00|278.29|277.64|278.84|278.24|278.99|278.39|278.29|277.64|230
1585536900000|2020-03-30 02:55:00|278.89|278.29|278.19|277.59|278.89|278.29|277.89|277.29|258
1585537200000|2020-03-30 03:00:00|278.24|277.64|278.09|277.49|278.24|277.69|277.74|277.14|188
1585537500000|2020-03-30 03:05:00|278.14|277.54|277.79|277.19|278.29|277.74|277.64|277.09|222
1585537800000|2020-03-30 03:10:00|277.74|277.14|277.64|276.99|278.19|277.64|277.59|276.99|223
1585538100000|2020-03-30 03:15:00|277.59|277.04|278.19|277.59|278.19|277.59|277.59|276.94|216
1585538400000|2020-03-30 03:20:00|278.24|277.64|278.14|277.54|278.39|277.84|278.09|277.49|171
1585538700000|2020-03-30 03:25:00|278.19|277.59|278.19|277.54|278.24|277.64|277.94|277.34|123
1585539000000|2020-03-30 03:30:00|278.14|277.59|278.14|277.59|278.19|277.59|277.74|277.19|119
1585539300000|2020-03-30 03:35:00|278.19|277.54|278.04|277.44|278.29|277.74|277.94|277.39|107
1585539600000|2020-03-30 03:40:00|277.94|277.39|278.29|277.74|278.29|277.74|277.69|277.14|370
1585539900000|2020-03-30 03:45:00|278.24|277.69|278.09|277.54|278.94|278.39|277.79|277.24|347
1585540200000|2020-03-30 03:50:00|278.14|277.49|278.64|278.04|279.29|278.74|277.99|277.39|337
1585540500000|2020-03-30 03:55:00|278.59|277.99|278.94|278.39|278.94|278.39|278.34|277.79|250
1585540800000|2020-03-30 04:00:00|278.99|278.59|278.99|278.34|279.24|278.64|278.34|277.69|285
1585541100000|2020-03-30 04:05:00|279.04|278.39|279.64|279.04|279.79|279.19|279.04|278.39|134
1585541400000|2020-03-30 04:10:00|279.54|278.99|280.14|279.59|280.19|279.64|279.54|278.94|190
1585541700000|2020-03-30 04:15:00|280.19|279.64|280.14|279.59|280.29|279.74|279.89|279.29|181
1585542000000|2020-03-30 04:20:00|280.09|279.54|281.04|280.44|281.24|280.64|280.04|279.44|275
1585542300000|2020-03-30 04:25:00|281.09|280.54|280.74|280.14|281.39|280.74|280.14|279.49|293
1585542600000|2020-03-30 04:30:00|280.79|280.19|280.59|280.04|280.89|280.29|280.59|279.99|191
1585542900000|2020-03-30 04:35:00|280.64|279.99|280.04|279.34|280.64|280.04|279.74|279.14|385
1585543200000|2020-03-30 04:40:00|279.99|279.39|279.44|278.84|280.39|279.79|279.39|278.79|532
1585543500000|2020-03-30 04:45:00|279.49|278.89|279.89|279.24|279.94|279.39|279.19|278.59|168
1585543800000|2020-03-30 04:50:00|279.84|279.19|279.49|278.94|280.04|279.49|279.34|278.69|139
1585544100000|2020-03-30 04:55:00|279.44|278.89|279.94|279.29|280.19|279.59|279.44|278.84|109
1585544400000|2020-03-30 05:00:00|279.84|279.34|281.19|280.59|281.19|280.64|279.69|279.14|543
1585544700000|2020-03-30 05:05:00|281.14|280.54|281.79|281.14|281.89|281.34|281.09|280.49|496
1585545000000|2020-03-30 05:10:00|281.74|281.24|282.49|281.89|282.49|281.89|281.49|280.84|396
1585545300000|2020-03-30 05:15:00|282.44|281.94|282.09|281.49|282.59|282.04|281.59|280.94|310
1585545600000|2020-03-30 05:20:00|282.14|281.54|281.54|280.94|282.64|282.04|281.19|280.59|311
1585545900000|2020-03-30 05:25:00|281.64|280.99|282.04|281.44|282.09|281.49|281.54|280.94|287
1585546200000|2020-03-30 05:30:00|281.99|281.49|282.49|281.94|282.59|281.99|281.79|281.19|299
1585546500000|2020-03-30 05:35:00|282.54|281.99|282.59|281.99|282.99|282.44|282.39|281.84|368
1585546800000|2020-03-30 05:40:00|282.64|282.04|283.59|282.99|283.64|283.04|282.64|282.04|331
1585547100000|2020-03-30 05:45:00|283.54|282.94|283.24|282.64|283.79|283.24|282.94|282.39|294
1585547400000|2020-03-30 05:50:00|283.19|282.59|282.24|281.69|283.24|282.59|281.94|281.34|343
1585547700000|2020-03-30 05:55:00|282.29|281.74|282.79|282.19|283.09|282.44|282.24|281.64|316
1585548000000|2020-03-30 06:00:00|282.74|282.14|281.74|281.09|282.79|282.19|281.34|280.74|328
1585548300000|2020-03-30 06:05:00|281.69|281.14|281.24|280.64|282.04|281.44|281.14|280.54|173
1585548600000|2020-03-30 06:10:00|281.29|280.69|281.54|280.89|282.24|281.69|281.29|280.69|672
1585548900000|2020-03-30 06:15:00|281.49|280.99|281.39|280.74|281.69|281.04|281.14|280.54|550
1585549200000|2020-03-30 06:20:00|281.29|280.69|281.04|280.49|281.39|280.79|281.04|280.44|276
1585549500000|2020-03-30 06:25:00|281.09|280.44|281.14|280.54|281.19|280.59|280.99|280.39|221
1585549800000|2020-03-30 06:30:00|281.09|280.59|279.74|279.14|281.14|280.59|279.69|279.09|359
1585550100000|2020-03-30 06:35:00|279.59|279.09|279.24|278.64|279.59|279.14|278.99|278.44|390
1585550400000|2020-03-30 06:40:00|279.29|278.69|279.74|279.14|279.79|279.14|278.89|278.34|527
1585550700000|2020-03-30 06:45:00|279.69|279.19|280.19|279.59|280.29|279.69|279.69|279.19|227
1585551000000|2020-03-30 06:50:00|280.14|279.54|280.14|279.54|280.34|279.74|280.04|279.44|219
1585551300000|2020-03-30 06:55:00|280.24|279.59|280.04|279.44|280.24|279.59|279.89|279.29|154
1585551600000|2020-03-30 07:00:00|279.99|279.34|279.54|278.99|280.44|279.84|279.44|278.89|291
1585551900000|2020-03-30 07:05:00|279.59|278.94|278.29|277.69|279.59|278.99|278.19|277.64|298
1585552200000|2020-03-30 07:10:00|278.34|277.74|277.89|277.29|278.39|277.79|277.64|277.04|464
1585552500000|2020-03-30 07:15:00|277.84|277.24|277.24|276.69|277.89|277.34|277.19|276.64|378
1585552800000|2020-03-30 07:20:00|277.29|276.64|278.34|277.79|278.39|277.79|277.24|276.64|233
1585553100000|2020-03-30 07:25:00|278.29|277.74|277.54|276.99|278.29|277.74|277.34|276.74|432
1585553400000|2020-03-30 07:30:00|277.59|277.04|276.89|276.29|277.74|277.14|276.69|276.14|579
1585553700000|2020-03-30 07:35:00|276.84|276.34|276.69|276.14|276.99|276.39|276.64|276.09|226
1585554000000|2020-03-30 07:40:00|276.64|276.09|276.39|275.84|276.69|276.09|276.39|275.79|322
1585554300000|2020-03-30 07:45:00|276.44|275.89|277.29|276.69|277.34|276.79|276.29|275.64|391
1585554600000|2020-03-30 07:50:00|277.34|276.74|277.34|276.69|277.39|276.84|277.09|276.49|560
1585554900000|2020-03-30 07:55:00|277.29|276.59|277.04|276.44|277.34|276.69|276.84|276.29|220
1585555200000|2020-03-30 08:00:00|276.99|276.49|277.14|276.54|277.54|276.99|276.99|276.39|442
1585555500000|2020-03-30 08:05:00|277.19|276.59|277.19|276.64|277.24|276.69|276.99|276.39|324
1585555800000|2020-03-30 08:10:00|277.24|276.59|276.99|276.44|277.24|276.69|276.94|276.39|210
1585556100000|2020-03-30 08:15:00|277.04|276.49|276.84|276.29|277.14|276.54|276.69|276.09|292
1585556400000|2020-03-30 08:20:00|276.79|276.24|276.14|275.54|276.79|276.24|276.09|275.49|263
1585556700000|2020-03-30 08:25:00|276.09|275.49|276.19|275.59|276.49|275.94|276.09|275.49|297
1585557000000|2020-03-30 08:30:00|276.24|275.64|276.69|276.09|276.79|276.24|276.24|275.64|559
1585557300000|2020-03-30 08:35:00|276.64|276.04|276.89|276.29|276.99|276.39|276.54|275.94|284
1585557600000|2020-03-30 08:40:00|276.84|276.24|277.54|276.99|277.54|276.99|276.79|276.24|278
1585557900000|2020-03-30 08:45:00|277.59|277.04|277.79|277.24|277.89|277.34|277.54|276.94|266
1585558200000|2020-03-30 08:50:00|277.74|277.19|277.44|276.84|277.94|277.34|277.24|276.69|507
1585558500000|2020-03-30 08:55:00|277.49|276.89|277.54|276.94|277.69|277.14|277.19|276.64|433
1585558800000|2020-03-30 09:00:00|277.49|276.99|276.29|275.69|277.59|276.99|276.24|275.64|1167
1585559100000|2020-03-30 09:05:00|276.34|275.79|277.14|276.49|277.39|276.79|276.29|275.74|398
1585559400000|2020-03-30 09:10:00|277.09|276.44|277.29|276.34|277.29|276.74|276.84|276.19|80
1585559700000|2020-03-30 09:15:00|276.84|276.29|276.79|276.14|277.39|276.49|276.69|276.14|114
1585560000000|2020-03-30 09:20:00|277.39|276.39|278.59|277.59|278.59|277.59|277.39|276.39|0
1585560300000|2020-03-30 09:25:00|278.49|277.49|278.69|277.69|278.69|277.69|278.19|277.19|5
1585560600000|2020-03-30 09:30:00|278.59|277.59|278.69|277.69|278.69|277.69|278.29|277.29|0
1585560900000|2020-03-30 09:35:00|278.59|277.59|278.49|277.49|278.79|277.79|278.39|277.39|0
1585561200000|2020-03-30 09:40:00|278.39|277.39|278.39|277.39|278.89|277.89|278.39|277.39|0
1585561500000|2020-03-30 09:45:00|278.29|277.29|278.29|277.29|278.49|277.49|277.99|276.99|0
1585561800000|2020-03-30 09:50:00|277.44|276.24|276.69|275.94|278.14|276.99|276.59|275.94|20
1585562100000|2020-03-30 09:55:00|276.74|275.99|276.84|276.04|277.09|276.39|276.59|275.94|4
1585562400000|2020-03-30 10:00:00|276.79|275.99|277.69|277.04|277.79|277.09|276.74|275.99|24
1585562700000|2020-03-30 10:05:00|277.74|276.99|277.74|277.09|277.89|277.29|277.54|276.94|72
1585563000000|2020-03-30 10:10:00|277.69|277.04|277.69|276.99|278.04|277.39|277.64|276.99|32
1585563300000|2020-03-30 10:15:00|277.64|277.04|277.19|276.49|277.74|277.14|277.14|276.44|13
1585563600000|2020-03-30 10:20:00|277.14|276.44|277.14|276.39|277.49|276.79|276.99|276.29|10
1585563900000|2020-03-30 10:25:00|277.09|276.34|277.09|276.39|277.14|276.49|276.74|276.14|21
1585564200000|2020-03-30 10:30:00|277.04|276.44|277.14|276.49|277.39|276.69|276.99|276.29|11
1585564500000|2020-03-30 10:35:00|277.19|276.54|277.89|277.24|277.94|277.24|276.94|276.34|72
1585564800000|2020-03-30 10:40:00|277.94|277.29|277.89|277.24|278.09|277.39|277.84|277.24|29
1585565100000|2020-03-30 10:45:00|277.94|277.29|277.44|276.79|277.94|277.34|277.39|276.74|41
1585565400000|2020-03-30 10:50:00|277.39|276.74|277.39|276.74|277.74|277.09|277.19|276.54|18
1585565700000|2020-03-30 10:55:00|277.44|276.79|277.59|276.84|277.64|276.99|277.24|276.54|2
1585566000000|2020-03-30 11:00:00|277.54|276.74|277.29|276.59|277.54|276.74|277.14|276.44|0
1585566300000|2020-03-30 11:05:00|277.34|276.79|277.84|277.19|277.84|277.24|277.24|276.54|18
1585566600000|2020-03-30 11:10:00|277.79|277.24|277.59|276.89|277.89|277.24|277.54|276.84|2
1585566900000|2020-03-30 11:15:00|277.64|276.94|277.94|277.29|277.94|277.29|277.64|276.89|4
1585567200000|2020-03-30 11:20:00|277.99|277.24|277.99|277.24|277.99|277.29|277.74|277.04|0
1585567500000|2020-03-30 11:25:00|277.94|277.19|277.64|276.89|277.99|277.24|277.54|276.84|3
1585567800000|2020-03-30 11:30:00|277.59|276.84|277.44|276.79|277.59|276.94|277.44|276.79|8
1585568100000|2020-03-30 11:35:00|277.39|276.84|277.44|276.79|277.69|277.04|277.39|276.79|0
1585568400000|2020-03-30 11:40:00|277.39|276.64|277.19|276.39|277.39|276.64|277.19|276.39|1
1585568700000|2020-03-30 11:45:00|277.24|276.44|277.59|276.99|277.69|277.09|277.24|276.44|16
1585569000000|2020-03-30 11:50:00|277.54|276.94|277.69|277.04|277.74|277.19|277.54|276.89|17
1585569300000|2020-03-30 11:55:00|277.74|277.09|277.79|277.14|277.89|277.24|277.69|277.04|3
1585569600000|2020-03-30 12:00:00|277.84|277.19|277.54|276.84|277.84|277.19|277.49|276.79|7
1585569900000|2020-03-30 12:05:00|277.49|276.79|277.79|277.09|277.79|277.09|277.24|276.54|1
1585570200000|2020-03-30 12:10:00|277.74|277.14|277.54|276.84|277.74|277.14|277.49|276.74|11
1585570500000|2020-03-30 12:15:00|277.49|276.79|277.94|277.34|277.94|277.34|277.39|276.69|5
1585570800000|2020-03-30 12:20:00|277.99|277.29|278.09|277.49|278.09|277.54|277.84|277.19|55
1585571100000|2020-03-30 12:25:00|278.14|277.54|278.29|277.64|278.44|277.79|278.14|277.54|7
1585571400000|2020-03-30 12:30:00|278.24|277.59|278.49|277.79|278.64|277.94|278.24|277.54|7
1585571700000|2020-03-30 12:35:00|278.44|277.74|278.59|277.89|278.64|277.94|278.44|277.69|8
1585572000000|2020-03-30 12:40:00|278.54|277.84|278.89|278.19|278.89|278.24|278.54|277.84|10
1585572300000|2020-03-30 12:45:00|278.84|278.14|278.74|278.04|278.89|278.19|278.74|277.99|5
1585572600000|2020-03-30 12:50:00|278.69|277.99|278.79|278.09|278.84|278.19|278.49|277.74|10
1585572900000|2020-03-30 12:55:00|278.74|278.04|279.34|278.64|279.34|278.64|278.54|277.79|7
1585573200000|2020-03-30 13:00:00|279.29|278.59|278.94|278.29|279.29|278.59|278.89|278.24|23
1585573500000|2020-03-30 13:05:00|278.89|278.24|278.84|278.14|279.29|278.64|278.79|278.14|23
1585573800000|2020-03-30 13:10:00|278.89|278.19|278.89|278.19|279.19|278.59|278.84|278.14|12
1585574100000|2020-03-30 13:15:00|278.84|278.24|278.44|277.74|278.84|278.29|278.44|277.74|17
1585574400000|2020-03-30 13:20:00|278.54|277.79|278.79|278.14|278.89|278.19|278.44|277.69|7
1585574700000|2020-03-30 13:25:00|278.84|278.19|278.89|278.19|279.04|278.39|278.59|277.94|26
1585575000000|2020-03-30 13:30:00|278.79|278.14|279.29|278.54|279.74|279.04|278.54|277.84|24
1585575300000|2020-03-30 13:35:00|279.24|278.59|278.24|277.49|279.24|278.64|278.04|277.44|38
1585575600000|2020-03-30 13:40:00|278.34|277.54|278.09|277.34|278.39|277.74|277.54|276.79|19
1585575900000|2020-03-30 13:45:00|278.14|277.39|278.29|277.54|278.39|277.69|277.69|276.94|31
1585576200000|2020-03-30 13:50:00|278.34|277.59|278.69|277.94|279.34|278.64|278.34|277.59|37
1585576500000|2020-03-30 13:55:00|278.64|277.84|278.89|278.09|279.04|278.34|278.19|277.44|36
1585576800000|2020-03-30 14:00:00|278.94|278.14|279.09|278.34|279.34|278.69|278.44|277.74|99
1585577100000|2020-03-30 14:05:00|279.14|278.44|278.59|277.94|279.29|278.74|278.39|277.69|81
1585577400000|2020-03-30 14:10:00|278.54|277.99|279.19|278.44|279.19|278.44|278.29|277.64|49
1585577700000|2020-03-30 14:15:00|279.14|278.49|279.59|278.89|279.64|278.94|279.09|278.49|110
1585578000000|2020-03-30 14:20:00|279.54|278.84|279.29|278.59|279.59|278.94|279.19|278.49|12
1585578300000|2020-03-30 14:25:00|279.24|278.39|279.39|278.69|279.54|278.94|278.99|278.34|24
1585578600000|2020-03-30 14:30:00|279.44|278.74|279.99|279.29|279.99|279.29|279.34|278.74|17
1585578900000|2020-03-30 14:35:00|280.04|279.34|280.04|279.39|280.34|279.79|279.94|279.34|62
1585579200000|2020-03-30 14:40:00|279.99|279.44|280.04|279.34|280.39|279.84|279.94|279.24|15
1585579500000|2020-03-30 14:45:00|279.99|279.39|280.59|279.99|280.59|279.99|279.99|279.29|29
1585579800000|2020-03-30 14:50:00|280.54|279.89|280.29|279.59|280.54|279.89|279.89|279.29|32
1585580100000|2020-03-30 14:55:00|280.34|279.64|279.99|279.29|280.39|279.74|279.54|278.94|43
1585580400000|2020-03-30 15:00:00|279.94|279.24|280.64|279.94|280.64|279.99|279.84|279.19|22
1585580700000|2020-03-30 15:05:00|280.59|279.89|280.99|280.34|281.24|280.59|280.39|279.74|35
1585581000000|2020-03-30 15:10:00|281.04|280.39|281.19|280.54|281.24|280.64|280.89|280.24|41
1585581300000|2020-03-30 15:15:00|281.09|280.59|281.14|280.59|281.19|280.59|280.94|280.29|35
1585581600000|2020-03-30 15:20:00|281.19|280.54|281.19|280.49|281.44|280.79|280.99|280.29|31
1585581900000|2020-03-30 15:25:00|281.14|280.44|281.54|280.84|281.54|280.94|280.89|280.19|39
1585582200000|2020-03-30 15:30:00|281.49|280.89|281.49|280.79|281.69|280.99|281.34|280.64|14
1585582500000|2020-03-30 15:35:00|281.44|280.74|280.89|280.19|281.44|280.74|280.89|280.19|16
1585582800000|2020-03-30 15:40:00|280.84|280.24|281.14|280.49|281.14|280.54|280.84|280.19|36
1585583100000|2020-03-30 15:45:00|281.09|280.44|280.89|280.19|281.14|280.44|280.74|280.04|4
1585583400000|2020-03-30 15:50:00|280.99|280.24|280.99|280.29|281.04|280.34|280.79|280.14|5
1585583700000|2020-03-30 15:55:00|280.94|280.24|280.94|280.24|281.14|280.49|280.84|280.14|13
1585584000000|2020-03-30 16:00:00|280.89|280.19|280.74|280.14|280.89|280.24|280.59|279.94|13
1585584300000|2020-03-30 16:05:00|280.69|280.19|280.74|280.04|280.94|280.29|280.59|279.99|31
1585584600000|2020-03-30 16:10:00|280.69|280.09|280.99|280.29|281.04|280.39|280.64|279.99|6
1585584900000|2020-03-30 16:15:00|281.04|280.34|281.29|280.59|281.34|280.69|280.99|280.29|10
1585585200000|2020-03-30 16:20:00|281.24|280.54|280.79|280.19|281.24|280.54|280.79|280.09|3
1585585500000|2020-03-30 16:25:00|280.89|280.24|281.24|280.54|281.24|280.54|280.84|280.24|63
1585585800000|2020-03-30 16:30:00|281.19|280.59|280.99|280.29|281.29|280.59|280.99|280.29|8
1585586100000|2020-03-30 16:35:00|280.94|280.24|281.29|280.59|281.29|280.59|280.89|280.24|4
1585586400000|2020-03-30 16:40:00|281.24|280.79|281.24|280.54|281.39|280.79|281.09|280.54|24
1585586700000|2020-03-30 16:45:00|281.19|280.59|281.19|280.49|281.29|280.64|280.94|280.29|18
1585587000000|2020-03-30 16:50:00|281.24|280.54|281.69|281.04|281.69|281.04|281.14|280.54|52
1585587300000|2020-03-30 16:55:00|281.64|280.99|281.69|281.04|281.69|281.04|281.39|280.79|3
1585587600000|2020-03-30 17:00:00|281.64|280.89|281.44|280.79|281.69|280.99|281.29|280.69|18
1585587900000|2020-03-30 17:05:00|281.39|280.74|281.34|280.64|281.49|280.79|281.19|280.49|3
1585588200000|2020-03-30 17:10:00|281.29|280.59|281.44|280.74|281.54|280.84|281.24|280.59|28
1585588500000|2020-03-30 17:15:00|281.49|280.79|281.64|280.99|281.69|280.99|281.49|280.79|4
1585588800000|2020-03-30 17:20:00|281.59|280.89|281.69|281.04|281.69|281.04|281.39|280.69|1
1585589100000|2020-03-30 17:25:00|281.64|280.94|281.64|280.99|281.69|281.04|281.54|280.89|1
1585589400000|2020-03-30 17:30:00|281.69|281.04|281.74|281.04|281.79|281.04|281.49|280.89|3
1585589700000|2020-03-30 17:35:00|281.69|280.99|281.64|280.89|281.79|280.99|281.49|280.89|0
1585590000000|2020-03-30 17:40:00|281.69|280.99|281.29|280.59|281.79|281.09|280.99|280.29|7
1585590300000|2020-03-30 17:45:00|281.34|280.54|281.54|280.89|281.54|280.94|281.19|280.44|53
1585590600000|2020-03-30 17:50:00|281.49|280.79|281.64|280.99|281.69|281.09|281.44|280.79|46
1585590900000|2020-03-30 17:55:00|281.59|280.94|281.29|280.64|281.64|280.99|281.04|280.39|31
1585591200000|2020-03-30 18:00:00|281.24|280.59|281.24|280.54|281.34|280.69|281.09|280.39|5
1585591500000|2020-03-30 18:05:00|281.29|280.59|281.19|280.49|281.39|280.74|281.19|280.44|1
1585591800000|2020-03-30 18:10:00|281.14|280.44|280.64|280.04|281.14|280.44|280.64|279.94|9
1585592100000|2020-03-30 18:15:00|280.74|280.09|281.04|280.34|281.09|280.44|280.59|279.94|26
1585592400000|2020-03-30 18:20:00|280.99|280.29|281.29|280.54|281.34|280.64|280.64|279.99|7
1585592700000|2020-03-30 18:25:00|281.24|280.49|281.59|280.84|281.59|280.84|281.04|280.34|4
1585593000000|2020-03-30 18:30:00|281.54|280.89|281.74|280.99|281.79|280.99|281.54|280.89|0
1585593300000|2020-03-30 18:35:00|281.79|281.04|281.89|281.14|281.89|281.14|281.64|280.89|7
1585593600000|2020-03-30 18:40:00|281.84|281.09|282.14|281.44|282.14|281.44|281.84|281.09|12
1585593900000|2020-03-30 18:45:00|282.19|281.49|281.94|281.14|282.34|281.64|281.74|281.04|8
1585594200000|2020-03-30 18:50:00|281.99|281.19|282.19|281.34|282.29|281.59|281.79|281.04|2
1585594500000|2020-03-30 18:55:00|282.24|281.49|282.04|281.14|282.24|281.49|281.89|281.09|0
1585594800000|2020-03-30 19:00:00|281.99|281.09|282.29|281.54|282.29|281.59|281.94|281.09|1
1585595100000|2020-03-30 19:05:00|282.24|281.59|282.39|281.69|282.39|281.84|282.09|281.39|44
1585595400000|2020-03-30 19:10:00|282.34|281.74|282.39|281.79|282.44|281.89|282.29|281.69|63
1585595700000|2020-03-30 19:15:00|282.34|281.74|282.29|281.64|282.39|281.74|282.04|281.39|5
1585596000000|2020-03-30 19:20:00|282.34|281.69|282.04|281.39|282.49|281.94|281.99|281.34|96
1585596300000|2020-03-30 19:25:00|282.09|281.44|282.04|281.39|282.19|281.54|281.34|280.74|54
1585596600000|2020-03-30 19:30:00|282.09|281.34|282.14|281.44|282.44|281.89|282.04|281.34|43
1585596900000|2020-03-30 19:35:00|282.09|281.49|282.84|282.14|282.89|282.24|281.94|281.24|32
1585597200000|2020-03-30 19:40:00|282.79|282.09|282.74|282.04|282.94|282.34|282.44|281.74|13
1585597500000|2020-03-30 19:45:00|282.69|281.99|282.89|282.19|283.04|282.39|282.69|281.94|48
1585597800000|2020-03-30 19:50:00|282.99|282.24|283.19|282.54|283.34|282.74|282.44|281.79|113
1585598100000|2020-03-30 19:55:00|283.29|282.59|283.19|282.54|283.34|282.64|282.69|282.09|71
1585598400000|2020-03-30 20:00:00|283.14|282.49|283.44|282.74|283.49|282.74|282.94|282.29|53
1585598700000|2020-03-30 20:05:00|283.39|282.69|283.89|283.19|283.94|283.29|283.24|282.59|48
1585599000000|2020-03-30 20:10:00|283.74|283.24|283.09|282.09|284.04|283.44|282.89|281.89|75
1585599300000|2020-03-30 20:15:00|282.99|281.99|282.99|281.99|283.09|282.09|282.89|281.89|4
1585599600000|2020-03-30 20:20:00|283.09|282.09|282.99|281.99|283.09|282.09|282.99|281.99|1
1585599900000|2020-03-30 20:25:00|282.89|281.89|282.89|281.89|282.99|281.99|282.89|281.89|0
1585600200000|2020-03-30 20:30:00|282.99|281.99|282.99|281.99|282.99|281.99|282.69|281.69|10
1585600500000|2020-03-30 20:35:00|282.89|281.89|282.89|281.89|283.09|282.09|282.89|281.89|20
1585600800000|2020-03-30 20:40:00|282.79|281.79|282.59|281.59|282.89|281.89|282.49|281.49|14
1585601100000|2020-03-30 20:45:00|282.49|281.49|282.79|281.79|283.19|282.19|282.39|281.39|22
1585601400000|2020-03-30 20:50:00|282.89|281.89|282.59|281.59|282.99|281.99|282.59|281.59|16
1585601700000|2020-03-30 20:55:00|282.49|281.49|282.69|281.69|282.89|281.89|282.49|281.49|3
1585602000000|2020-03-30 21:00:00|||||||||1
1585602300000|2020-03-30 21:05:00|||||||||5
1585602600000|2020-03-30 21:10:00|||||||||3
1585602900000|2020-03-30 21:15:00|282.79|281.79|282.79|281.79|282.79|281.79|282.79|281.79|0
1585603500000|2020-03-30 21:25:00|282.89|281.89|282.79|281.79|282.89|281.89|282.79|281.79|0
1585604700000|2020-03-30 21:45:00|282.69|281.69|282.79|281.79|282.79|281.79|282.69|281.69|0
1585605000000|2020-03-30 21:50:00|282.69|281.69|282.69|281.69|282.79|281.79|282.69|281.69|0
1585605300000|2020-03-30 21:55:00|282.59|281.59|282.69|281.69|282.69|281.69|282.59|281.59|0
1585605600000|2020-03-30 22:00:00|282.59|281.59|282.69|281.69|282.79|281.79|282.49|281.49|0
1585605900000|2020-03-30 22:05:00|282.59|281.59|282.89|281.89|282.99|281.99|282.59|281.59|0
1585606200000|2020-03-30 22:10:00|282.79|281.79|282.89|281.89|283.09|282.09|282.69|281.69|0
1585606500000|2020-03-30 22:15:00|282.79|281.79|282.79|281.79|282.89|281.89|282.79|281.79|0
1585606800000|2020-03-30 22:20:00|282.89|281.89|282.89|281.89|282.99|281.99|282.79|281.79|0
1585607100000|2020-03-30 22:25:00|282.99|281.99|283.39|282.39|283.39|282.39|282.89|281.89|0
1585607400000|2020-03-30 22:30:00|283.29|282.29|283.29|282.29|283.59|282.59|283.29|282.29|0
1585607700000|2020-03-30 22:35:00|283.19|282.19|283.29|282.29|283.39|282.39|283.19|282.19|0
1585608000000|2020-03-30 22:40:00|283.39|282.39|283.49|282.49|283.49|282.49|283.29|282.29|0
1585608300000|2020-03-30 22:45:00|283.39|282.39|283.39|282.39|283.49|282.49|283.29|282.29|0
1585608600000|2020-03-30 22:50:00|283.29|282.29|283.19|282.19|283.29|282.29|282.99|281.99|0
1585608900000|2020-03-30 22:55:00|283.29|282.29|283.09|282.09|283.29|282.29|282.99|281.99|0
1585609200000|2020-03-30 23:00:00|283.19|282.19|282.99|281.99|283.19|282.19|282.89|281.89|0
1585609500000|2020-03-30 23:05:00|282.89|281.89|282.6|281.6|282.99|281.99|282.5|281.5|0
1585609800000|2020-03-30 23:10:00|282.5|281.5|282.6|281.6|282.6|281.6|282.5|281.5|0
1585610100000|2020-03-30 23:15:00|282.7|281.7|282.5|281.5|282.7|281.7|282.5|281.5|0
1585610400000|2020-03-30 23:20:00|282.6|281.6|282.6|281.6|282.7|281.7|282.6|281.6|0
1585610700000|2020-03-30 23:25:00|282.7|281.7|282.7|281.7|282.7|281.7|282.6|281.6|0
1585611000000|2020-03-30 23:30:00|282.6|281.6|282.9|281.9|282.9|281.9|282.6|281.6|0
1585611300000|2020-03-30 23:35:00|283|282|283|282|283.2|282.2|283|282|0
1585611600000|2020-03-30 23:40:00|283.1|282.1|282.9|281.9|283.1|282.1|282.8|281.8|0
1585611900000|2020-03-30 23:45:00|282.8|281.8|282.8|281.8|282.8|281.8|282.6|281.6|0
1585612200000|2020-03-30 23:50:00|282.9|281.9|282.8|281.8|282.9|281.9|282.7|281.7|0
1585612500000|2020-03-30 23:55:00|282.9|281.9|282.9|281.9|282.9|281.9|282.8|281.8|0
1585612800000|2020-03-31 00:00:00|283|282|283.4|282.4|283.5|282.5|283|282|0
1585613100000|2020-03-31 00:05:00|283.5|282.5|283.3|282.3|283.5|282.5|283.2|282.2|0
1585613400000|2020-03-31 00:10:00|283.2|282.2|282.9|281.9|283.3|282.3|282.9|281.9|0
1585613700000|2020-03-31 00:15:00|283|282|283.2|282.2|283.2|282.2|282.9|281.9|0
1585614000000|2020-03-31 00:20:00|283.3|282.3|283.1|282.1|283.5|282.5|283|282|0
1585614300000|2020-03-31 00:25:00|283.2|282.2|282.8|281.8|283.2|282.2|281.5|280.5|0
1585614600000|2020-03-31 00:30:00|282.95|282.1|283.2|282.55|284.25|283.5|282.75|282.1|258
1585614900000|2020-03-31 00:35:00|283.1|282.5|282.55|281.95|283.55|282.85|282.45|281.9|241
1585615200000|2020-03-31 00:40:00|282.6|282|282.85|282.25|283.15|282.55|282.55|281.95|112
1585615500000|2020-03-31 00:45:00|282.95|282.3|281.55|280.9|283.1|282.45|281.5|280.9|224
1585615800000|2020-03-31 00:50:00|281.6|280.95|280.3|279.65|281.85|281.2|280|279.45|503
1585616100000|2020-03-31 00:55:00|280.35|279.75|281.85|281.3|282.3|281.6|279.75|279.15|784
1585616400000|2020-03-31 01:00:00|282.15|281.5|284|283.35|284.25|283.65|281.35|280.75|1147
1585616700000|2020-03-31 01:05:00|283.95|283.45|283.5|282.9|284.4|283.8|282.75|282.1|666
1585617000000|2020-03-31 01:10:00|283.45|282.85|282.7|282.15|283.95|283.3|282.35|281.75|701
1585617300000|2020-03-31 01:15:00|282.75|282.1|282.8|282.15|284|283.45|282.3|281.7|838
1585617600000|2020-03-31 01:20:00|282.75|282.2|283.6|283|283.7|283.15|282.6|281.95|439
1585617900000|2020-03-31 01:25:00|283.55|283.05|283.45|282.8|284.2|283.55|283.15|282.55|447
1585618200000|2020-03-31 01:30:00|283.4|282.9|284.6|284|285.05|284.45|283.3|282.7|975
1585618500000|2020-03-31 01:35:00|284.55|283.95|283.5|282.85|284.55|284|283.45|282.85|594
1585618800000|2020-03-31 01:40:00|283.4|282.9|283.4|283|283.95|283.55|283.1|282.75|408
1585619100000|2020-03-31 01:45:00|283.45|283.05|283.95|283.55|284.2|283.75|283.45|283.05|341
1585619400000|2020-03-31 01:50:00|284|283.6|284.6|284.2|284.7|284.3|283.85|283.45|428
1585619700000|2020-03-31 01:55:00|284.55|284.25|284.25|283.85|285|284.6|284.25|283.85|372
1585620000000|2020-03-31 02:00:00|284.2|283.8|283.7|283.3|284.6|284.2|283.7|283.3|449
1585620300000|2020-03-31 02:05:00|283.65|283.35|283.7|283.3|284.15|283.75|283.5|283.15|281
1585620600000|2020-03-31 02:10:00|283.65|283.25|283.4|283|283.85|283.5|283.35|283|273
1585620900000|2020-03-31 02:15:00|283.35|282.95|282.8|282.45|283.4|283|282.75|282.4|301
1585621200000|2020-03-31 02:20:00|282.75|282.4|282.95|282.55|283|282.65|282.4|282|279
1585621500000|2020-03-31 02:25:00|283|282.6|283.4|283|283.45|283.05|282.85|282.4|189
1585621800000|2020-03-31 02:30:00|283.45|283.05|283.1|282.7|283.45|283.05|283.05|282.65|323
1585622100000|2020-03-31 02:35:00|283.05|282.75|282.35|281.95|283.1|282.75|282.25|281.9|447
1585622400000|2020-03-31 02:40:00|282.3|281.9|282.2|281.8|282.45|282.05|282.1|281.75|198
1585622700000|2020-03-31 02:45:00|282.15|281.85|282.05|281.7|282.4|282|282|281.65|241
1585623000000|2020-03-31 02:50:00|282|281.65|282.5|282.15|282.6|282.2|281.9|281.5|256
1585623300000|2020-03-31 02:55:00|282.55|282.2|281.85|281.45|282.7|282.3|281.8|281.4|294
1585623600000|2020-03-31 03:00:00|281.8|281.5|281.5|281.1|282.1|281.75|281.45|281.05|336
1585623900000|2020-03-31 03:05:00|281.45|281.05|281.8|281.4|281.8|281.45|281.4|281|180
1585624200000|2020-03-31 03:10:00|281.75|281.35|281.45|281.05|281.8|281.4|281.3|280.95|343
1585624500000|2020-03-31 03:15:00|281.35|280.95|281.5|281.1|281.6|281.2|281.05|280.65|203
1585624800000|2020-03-31 03:20:00|281.45|281.05|282|281.6|282.05|281.7|281.4|281.05|149
1585625100000|2020-03-31 03:25:00|281.95|281.55|281.9|281.5|282.1|281.75|281.65|281.3|116
1585625400000|2020-03-31 03:30:00|281.85|281.45|282.35|281.95|282.35|282|281.8|281.45|124
1585625700000|2020-03-31 03:35:00|282.3|281.9|281.65|281.3|282.3|281.95|281.55|281.15|154
1585626000000|2020-03-31 03:40:00|281.6|281.25|282.05|281.65|282.5|282.1|281.6|281.2|140
1585626300000|2020-03-31 03:45:00|282|281.6|281.75|281.35|282.1|281.65|281.55|281.2|161
1585626600000|2020-03-31 03:50:00|281.7|281.3|281.7|281.3|282|281.6|281.45|281.1|121
1585626900000|2020-03-31 03:55:00|281.75|281.35|281.55|281.15|281.95|281.55|281.45|281.1|103
1585627200000|2020-03-31 04:00:00|281.5|281.1|281.55|281.2|281.6|281.2|281.15|280.8|125
1585627500000|2020-03-31 04:05:00|281.6|281.25|281.9|281.5|282|281.6|281.5|281.15|122
1585627800000|2020-03-31 04:10:00|282|281.55|281.6|281.25|282.3|281.9|281.6|281.2|78
1585628100000|2020-03-31 04:15:00|281.65|281.2|281.5|281.1|281.65|281.25|281.3|280.9|71
1585628400000|2020-03-31 04:20:00|281.45|281.05|281.2|280.85|281.55|281.2|281.15|280.8|44
1585628700000|2020-03-31 04:25:00|281.15|280.8|281.5|281.1|281.7|281.35|281.05|280.7|149
1585629000000|2020-03-31 04:30:00|281.45|281.05|280.9|280.5|281.45|281.1|280.8|280.4|252
1585629300000|2020-03-31 04:35:00|280.85|280.45|280.6|280.2|281.05|280.65|280.45|280.1|204
1585629600000|2020-03-31 04:40:00|280.65|280.25|280.55|280.2|280.75|280.35|280.3|279.95|109
1585629900000|2020-03-31 04:45:00|280.6|280.25|281.2|280.85|281.6|281.25|280.55|280.2|212
1585630200000|2020-03-31 04:50:00|281.15|280.8|280.65|280.25|281.15|280.8|280.35|279.95|156
1585630500000|2020-03-31 04:55:00|280.6|280.2|281.1|280.65|281.1|280.75|280.55|280.15|81
1585630800000|2020-03-31 05:00:00|281.05|280.7|280.8|280.45|281.1|280.7|280.35|279.95|302
1585631100000|2020-03-31 05:05:00|280.85|280.4|281.45|281.1|281.55|281.15|280.75|280.4|371
1585631400000|2020-03-31 05:10:00|281.5|281.15|281.15|280.8|281.55|281.2|280.7|280.3|289
1585631700000|2020-03-31 05:15:00|281.2|280.75|281|280.6|281.2|280.75|280.4|280.05|211
1585632000000|2020-03-31 05:20:00|281.05|280.55|280.9|280.5|281.25|280.85|280.8|280.4|153
1585632300000|2020-03-31 05:25:00|280.95|280.55|282.3|281.95|282.3|281.95|280.95|280.55|336
1585632600000|2020-03-31 05:30:00|282.25|281.9|281.95|281.55|282.35|281.95|281.8|281.4|352
1585632900000|2020-03-31 05:35:00|282|281.6|281.55|281.15|282|281.65|281.2|280.85|200
1585633200000|2020-03-31 05:40:00|281.5|281.1|281.7|281.3|281.85|281.45|281.4|281|136
1585633500000|2020-03-31 05:45:00|281.65|281.35|281.85|281.5|282.35|281.9|281.65|281.35|181
1585633800000|2020-03-31 05:50:00|281.9|281.45|281.55|281.2|281.9|281.55|281.5|281.15|169
1585634100000|2020-03-31 05:55:00|281.6|281.25|281.75|281.4|282.1|281.7|281.6|281.2|138
1585634400000|2020-03-31 06:00:00|281.85|281.45|281.05|280.65|281.85|281.45|281.05|280.65|167
1585634700000|2020-03-31 06:05:00|281|280.6|280.95|280.55|281.1|280.7|280.55|280.15|261
1585635000000|2020-03-31 06:10:00|281|280.6|281.2|280.85|281.35|280.95|280.95|280.6|132
1585635300000|2020-03-31 06:15:00|281.25|280.9|281.95|281.5|282|281.65|281.15|280.75|224
1585635600000|2020-03-31 06:20:00|281.9|281.45|281.6|281.2|282.15|281.75|281.5|281.15|155
1585635900000|2020-03-31 06:25:00|281.5|281.15|281.7|281.3|281.8|281.4|281.35|280.95|98
1585636200000|2020-03-31 06:30:00|281.75|281.35|281.6|281.25|281.95|281.55|281.55|281.2|178
1585636500000|2020-03-31 06:35:00|281.55|281.2|281.35|280.95|281.6|281.2|281.35|280.95|154
1585636800000|2020-03-31 06:40:00|281.3|280.9|280.85|280.5|281.3|280.95|280.85|280.45|154
1585637100000|2020-03-31 06:45:00|280.9|280.45|281.05|280.65|281.2|280.85|280.85|280.45|132
1585637400000|2020-03-31 06:50:00|281.1|280.7|280.8|280.4|281.1|280.7|280.8|280.4|93
1585637700000|2020-03-31 06:55:00|280.85|280.45|281.25|280.85|281.25|280.9|280.75|280.35|196
1585638000000|2020-03-31 07:00:00|281.2|280.9|281.1|280.7|281.75|281.4|281.1|280.7|248
1585638300000|2020-03-31 07:05:00|281.15|280.75|281.55|281.15|281.75|281.35|281.15|280.7|162
1585638600000|2020-03-31 07:10:00|281.5|281.1|281.75|281.35|281.8|281.4|281.45|281.05|100
1585638900000|2020-03-31 07:15:00|281.8|281.4|281.65|281.25|282.1|281.7|281.65|281.25|189
1585639200000|2020-03-31 07:20:00|281.7|281.3|281.85|281.5|281.95|281.55|281.65|281.25|196
1585639500000|2020-03-31 07:25:00|281.8|281.45|281.2|280.8|281.8|281.45|281.1|280.7|151
1585639800000|2020-03-31 07:30:00|281.15|280.85|280.7|280.35|281.25|280.9|280.7|280.35|145
1585640100000|2020-03-31 07:35:00|280.65|280.3|280.55|280.15|280.95|280.55|280.5|280.15|182
1585640400000|2020-03-31 07:40:00|280.5|280.2|280.65|280.3|280.7|280.35|280.25|279.9|252
1585640700000|2020-03-31 07:45:00|280.7|280.35|281.2|280.85|281.3|280.95|280.55|280.2|191
1585641000000|2020-03-31 07:50:00|281.25|280.9|280.85|280.5|281.3|280.95|280.85|280.5|96
1585641300000|2020-03-31 07:55:00|280.9|280.45|280.45|280.05|280.9|280.45|280.4|280.05|200
1585641600000|2020-03-31 08:00:00|280.4|280.1|280.8|280.45|281.1|280.75|280.4|280.1|341
1585641900000|2020-03-31 08:05:00|280.85|280.4|281.8|281.45|281.8|281.45|280.8|280.4|286
1585642200000|2020-03-31 08:10:00|281.75|281.4|282.35|281.95|282.6|282.25|281.75|281.35|329
1585642500000|2020-03-31 08:15:00|282.4|282|282.1|281.75|282.45|282.05|281.9|281.55|173
1585642800000|2020-03-31 08:20:00|282.15|281.8|282.3|281.95|282.35|282|281.95|281.6|252
1585643100000|2020-03-31 08:25:00|282.35|282|282.3|281.95|282.5|282.1|282.2|281.85|163
1585643400000|2020-03-31 08:30:00|282.35|282|282.15|281.75|282.4|282.05|282.15|281.75|180
1585643700000|2020-03-31 08:35:00|282.2|281.8|282.1|281.7|282.2|281.85|282|281.65|115
1585644000000|2020-03-31 08:40:00|282.05|281.75|281.85|281.5|282.1|281.75|281.8|281.45|230
1585644300000|2020-03-31 08:45:00|281.9|281.55|282.25|281.9|282.25|281.9|281.85|281.5|328
1585644600000|2020-03-31 08:50:00|282.2|281.85|282.65|282.3|282.8|282.45|282.1|281.75|608
1585644900000|2020-03-31 08:55:00|282.7|282.35|282.1|281.75|283.05|282.65|282.1|281.75|779
1585645200000|2020-03-31 09:00:00|282.2|281.85|283.65|283.2|283.75|283.4|282.2|281.85|1921
1585645500000|2020-03-31 09:05:00|283.6|282.65|283.4|282.95|283.75|283.35|283.05|282.65|786
1585645800000|2020-03-31 09:10:00|283.35|282.9|283.15|282.8|283.4|283.05|283.1|282.7|148
1585646100000|2020-03-31 09:15:00|283.1|282.75|282.65|282.2|283.1|282.75|282.55|282.1|375
1585646400000|2020-03-31 09:20:00|283.1|282.3|283.2|282.4|283.2|282.4|283.1|282.3|0
1585646700000|2020-03-31 09:25:00|283.1|282.3|283.1|282.3|283.1|282.3|283|282.2|14
1585647000000|2020-03-31 09:30:00|283.2|282.4|283|282.2|283.2|282.4|282.9|282.1|0
1585647300000|2020-03-31 09:35:00|283.1|282.3|283|282.2|283.1|282.3|283|282.2|0
1585647600000|2020-03-31 09:40:00|283.1|282.3|282.8|282|283.2|282.4|282.8|282|0
1585647900000|2020-03-31 09:45:00|282.9|282.1|282.4|281.6|282.9|282.1|282.3|281.5|0
1585648200000|2020-03-31 09:50:00|282.5|281.7|282.25|281.7|282.5|281.7|281.8|281.35|19
1585648500000|2020-03-31 09:55:00|282.3|281.75|282.25|281.75|282.5|282.05|282.25|281.7|10
1585648800000|2020-03-31 10:00:00|282.2|281.8|282.35|281.75|282.35|281.85|282.1|281.6|25
1585649100000|2020-03-31 10:05:00|282.3|281.7|282.2|281.55|282.3|281.8|282.15|281.55|4
1585649400000|2020-03-31 10:10:00|282.15|281.6|282.55|282|282.55|282.15|282.15|281.55|91
1585649700000|2020-03-31 10:15:00|282.5|281.95|282.05|281.65|282.55|281.95|282|281.65|26
1585650000000|2020-03-31 10:20:00|282.1|281.6|281.65|281.1|282.15|281.65|281.6|281.05|46
1585650300000|2020-03-31 10:25:00|281.6|281.05|281.65|281.25|281.65|281.25|281.55|281.05|9
1585650600000|2020-03-31 10:30:00|281.6|281.15|281.6|281.25|281.6|281.25|281.5|281.05|29
1585650900000|2020-03-31 10:35:00|281.65|281.2|281.4|280.95|281.65|281.3|281.3|280.9|22
1585651200000|2020-03-31 10:40:00|281.3|280.9|281.6|281.15|281.65|281.2|281.3|280.85|21
1585651500000|2020-03-31 10:45:00||281.1||281.15||281.25||280.95|5
1585651800000|2020-03-31 10:50:00|281.4|281.1|281.3|280.85|281.55|281.1|281.3|280.85|33
1585652100000|2020-03-31 10:55:00|281.35|280.9|281.1|280.65|281.5|281.1|281.1|280.65|60
1585652400000|2020-03-31 11:00:00|281.2|280.7|280.95|280.55|281.3|280.85|280.95|280.55|26
1585652700000|2020-03-31 11:05:00|280.9|280.5|280.6|280.15|281.15|280.7|280.6|280.15|62
1585653000000|2020-03-31 11:10:00|280.65|280.2|280.55|280.1|280.75|280.3|280.4|280|6
1585653300000|2020-03-31 11:15:00|280.6|280.15|281.05|280.55|281.05|280.6|280.6|280.15|12
1585653600000|2020-03-31 11:20:00|281|280.6|281.2|280.75|281.25|280.9|281|280.6|95
1585653900000|2020-03-31 11:25:00|281.25|280.8|281.25|280.8|281.4|280.95|281.15|280.75|21
1585654200000|2020-03-31 11:30:00|281.3|280.85|281.55|281.1|281.55|281.1|281.3|280.85|36
1585654500000|2020-03-31 11:35:00|281.6|281.15|281.45|281.1|281.6|281.15|281.4|281|37
1585654800000|2020-03-31 11:40:00|281.5|281.05|281.3|280.85|281.6|281.2|281.25|280.85|114
1585655100000|2020-03-31 11:45:00|281.35|280.8|281.05|280.6|281.35|280.8|280.95|280.55|40
1585655400000|2020-03-31 11:50:00|281|280.55|281.1|280.6|281.15|280.7|280.95|280.55|6
1585655700000|2020-03-31 11:55:00|281|280.55|281.15|280.65|281.3|280.85|280.95|280.5|21
1585656000000|2020-03-31 12:00:00|281.1|280.7|280.55|280.05|281.15|280.75|280.45|280|28
1585656300000|2020-03-31 12:05:00|280.5|280.1|280.15|279.7|280.55|280.1|280|279.6|15
1585656600000|2020-03-31 12:10:00|280.25|279.65|280.25|279.7|280.5|280.05|279.95|279.6|13
1585656900000|2020-03-31 12:15:00|280.2|279.75|280|279.5|280.2|279.75|279.8|279.35|8
1585657200000|2020-03-31 12:20:00|280.05|279.55|279.85|279.3|280.15|279.7|279.65|279.15|8
1585657500000|2020-03-31 12:25:00|279.9|279.35|280.15|279.5|280.15|279.7|279.6|279.25|10
1585657800000|2020-03-31 12:30:00|280.4|279.55|280.65|280.15|280.85|280.25|280.4|279.5|6
1585658100000|2020-03-31 12:35:00|280.55|280.1|280.3|279.75|280.8|280.25|280.3|279.75|10
1585658400000|2020-03-31 12:40:00|280.25|279.95|280.6|280.05|280.7|280.15|280.25|279.85|5
1585658700000|2020-03-31 12:45:00|280.55|280|280.55|280.05|280.65|280.15|280.2|279.8|17
1585659000000|2020-03-31 12:50:00|280.5|280|280.6|280.1|280.7|280.25|280.3|279.9|28
1585659300000|2020-03-31 12:55:00|280.55|280.15|280.85|280.35|280.9|280.45|280.45|280|11
1585659600000|2020-03-31 13:00:00|280.8|280.3|281.05|280.65|281.05|280.7|280.75|280.25|19
1585659900000|2020-03-31 13:05:00|281.1|280.7|281.3|280.85|281.35|280.9|281.1|280.7|15
1585660200000|2020-03-31 13:10:00|281.35|280.9|281.1|280.65|281.55|281.1|281.05|280.65|26
1585660500000|2020-03-31 13:15:00|281.05|280.7|281.4|280.9|281.4|280.9|281.05|280.6|9
1585660800000|2020-03-31 13:20:00|281.45|280.95|281.4|281|281.65|281.3|281.35|280.9|9
1585661100000|2020-03-31 13:25:00|281.45|281.05|281.5|281.05|281.6|281.15|281.25|280.8|20
1585661400000|2020-03-31 13:30:00|281.45|280.95|282|281.5|282.35|281.9|281.3|280.85|103
1585661700000|2020-03-31 13:35:00|282.1|281.55|282.05|281.55|282.4|281.95|281.75|281.35|48
1585662000000|2020-03-31 13:40:00|282.25|281.6|281.95|281.45|282.65|282.15|281.9|281.45|78
1585662300000|2020-03-31 13:45:00|281.9|281.35|281.45|281|282.05|281.6|281.4|281|63
1585662600000|2020-03-31 13:50:00|281.4|280.95|281.5|281|281.85|281.4|281.25|280.8|52
1585662900000|2020-03-31 13:55:00|281.55|281.05|282.2|281.7|282.35|281.9|281.45|280.95|105
1585663200000|2020-03-31 14:00:00|282.25|281.75|282.45|282.05|282.5|282.1|282.2|281.7|63
1585663500000|2020-03-31 14:05:00|282.4|282|282.45|282|282.75|282.4|282.3|281.9|36
1585663800000|2020-03-31 14:10:00|282.5|282.05|283.15|282.75|283.15|282.8|282.5|282.05|78
1585664100000|2020-03-31 14:15:00|283.1|282.65|283.2|282.8|283.3|282.85|282.7|282.3|110
1585664400000|2020-03-31 14:20:00|283.15|282.75|283.4|282.95|283.4|283.05|283.15|282.7|40
1585664700000|2020-03-31 14:25:00|283.35|282.8|283.4|282.95|283.4|282.95|282.95|282.45|38
1585665000000|2020-03-31 14:30:00|283.45|283|284|283.6|284.25|283.85|283.45|283|110
1585665300000|2020-03-31 14:35:00|283.95|283.5|284.4|284|284.45|284|283.85|283.45|69
1585665600000|2020-03-31 14:40:00|284.45|284.05|284.3|283.9|284.65|284.25|284.25|283.8|90
1585665900000|2020-03-31 14:45:00|284.25|283.85|284.25|283.75|284.4|284|283.95|283.6|70
1585666200000|2020-03-31 14:50:00|284.2|283.8|284.25|283.7|284.5|284.05|284.1|283.6|22
1585666500000|2020-03-31 14:55:00|284.2|283.75|283.85|283.4|284.4|284|283.85|283.35|24
1585666800000|2020-03-31 15:00:00|283.9|283.5|283.5|283|283.9|283.5|283.35|282.9|24
1585667100000|2020-03-31 15:05:00|283.6|283.05|284.15|283.75|284.15|283.75|283.5|283.05|56
1585667400000|2020-03-31 15:10:00|284.1|283.8|284.2|283.75|284.4|284|284.1|283.6|35
1585667700000|2020-03-31 15:15:00|284.25|283.7|284.15|283.7|284.5|284.1|284.05|283.6|55
1585668000000|2020-03-31 15:20:00|284.2|283.75|284.3|283.8|284.5|284.05|283.95|283.45|24
1585668300000|2020-03-31 15:25:00|284.25|283.75|285.05|284.65|285.05|284.7|284.15|283.7|118
1585668600000|2020-03-31 15:30:00|284.95|284.6|285.15|284.65|285.15|284.75|284.65|284.15|55
1585668900000|2020-03-31 15:35:00|285.2|284.7|284.9|284.45|285.25|284.8|284.6|284.1|76
1585669200000|2020-03-31 15:40:00|284.95|284.55|285.1|284.65|285.35|284.95|284.9|284.5|58
1585669500000|2020-03-31 15:45:00|285.05|284.6|284.65|284.15|285.05|284.6|284.5|284|9
1585669800000|2020-03-31 15:50:00|284.6|284.1|284.4|283.9|284.85|284.4|284.4|283.9|7
1585670100000|2020-03-31 15:55:00|284.35|283.85|284.6|284.05|284.6|284.15|284.35|283.8|6
1585670400000|2020-03-31 16:00:00|284.55|284.1|284.15|283.65|284.55|284.1|284.15|283.65|13
1585670700000|2020-03-31 16:05:00|284|283.7|284.6|284.15|284.65|284.15|284|283.7|11
1585671000000|2020-03-31 16:10:00|284.65|284.1|284.4|283.85|284.65|284.15|284.4|283.85|0
1585671300000|2020-03-31 16:15:00|284.45|283.9|284|283.45|284.45|283.95|284|283.45|3
1585671600000|2020-03-31 16:20:00|284.05|283.5|283.65|283.05|284.05|283.5|283.6|283.05|5
1585671900000|2020-03-31 16:25:00|283.6|282.9|283.35|282.85|283.6|282.9|282.85|282.35|26
1585672200000|2020-03-31 16:30:00|283.3|282.8|282.95|282.45|283.3|282.8|282.7|282.25|2
1585672500000|2020-03-31 16:35:00|282.9|282.35|282.5|281.95|283.05|282.55|282.15|281.65|15
1585672800000|2020-03-31 16:40:00|282.55|282|283.1|282.7|283.25|282.85|282.55|282|29
1585673100000|2020-03-31 16:45:00|283.15|282.6|283.35|282.85|283.35|282.85|282.85|282.35|11
1585673400000|2020-03-31 16:50:00|283.3|282.8|283.55|283.05|283.55|283.05|283.05|282.6|1
1585673700000|2020-03-31 16:55:00|283.5|282.95|283|282.3|283.5|282.95|282.9|282.3|2
1585674000000|2020-03-31 17:00:00|282.95|282.35|282.95|282.5|283.3|282.75|282.9|282.3|24
1585674300000|2020-03-31 17:05:00|283|282.4|283.15|282.6|283.15|282.6|282.65|282.1|45
1585674600000|2020-03-31 17:10:00|283.1|282.55|282.95|282.4|283.3|282.75|282.8|282.25|1
1585674900000|2020-03-31 17:15:00|282.9|282.35|282.6|282.15|283|282.5|282.6|282.05|0
1585675200000|2020-03-31 17:20:00|282.55|282.1|282.1|281.6|282.55|282.1|281.75|281.2|23
1585675500000|2020-03-31 17:25:00|282.15|281.65|282.1|281.55|282.3|281.75|281.95|281.4|1
1585675800000|2020-03-31 17:30:00|282.05|281.5|282.15|281.6|282.5|281.9|281.65|281.25|3
1585676100000|2020-03-31 17:35:00|282.25|281.65|282.2|281.75|282.4|282|282.2|281.65|16
1585676400000|2020-03-31 17:40:00|282.25|281.8|281.8|281.35|282.35|281.9|281.8|281.35|25
1585676700000|2020-03-31 17:45:00|281.85|281.4|282|281.55|282.15|281.65|281.85|281.4|18
1585677000000|2020-03-31 17:50:00|281.95|281.5|281.75|281.25|282.05|281.55|281.6|281.15|9
1585677300000|2020-03-31 17:55:00|281.9|281.3|282.3|281.8|282.4|281.9|281.9|281.25|10
1585677600000|2020-03-31 18:00:00|282.25|281.75|282.05|281.55|282.3|281.8|282|281.5|3
1585677900000|2020-03-31 18:05:00|282.1|281.6|282.5|281.95|282.5|281.95|281.8|281.25|16
1585678200000|2020-03-31 18:10:00|282.45|281.8|282.1|281.6|282.5|282|282.1|281.6|10
1585678500000|2020-03-31 18:15:00|282.15|281.65|282.05|281.5|282.2|281.65|281.85|281.3|1
1585678800000|2020-03-31 18:20:00|282.1|281.55|282.3|281.8|282.4|281.8|282.1|281.55|7
1585679100000|2020-03-31 18:25:00|282.25|281.85|282.55|282.05|282.55|282.05|282.25|281.85|3
1585679400000|2020-03-31 18:30:00|282.5|282.1|282.6|282.1|282.6|282.2|282.25|281.8|24
1585679700000|2020-03-31 18:35:00|282.65|282.15|283|282.55|283|282.55|282.45|282.05|36
1585680000000|2020-03-31 18:40:00|282.95|282.5|282.75|282.25|282.95|282.55|282.65|282.2|7
1585680300000|2020-03-31 18:45:00|282.8|282.3|282.6|282.05|282.8|282.3|282.1|281.65|1
1585680600000|2020-03-31 18:50:00|282.65|282.1|282.7|282.1|283|282.45|282.5|282|0
1585680900000|2020-03-31 18:55:00|282.75|282.15|282.7|282.25|282.9|282.3|282.6|282.05|3
1585681200000|2020-03-31 19:00:00|282.85|282.3|282.5|282|283.15|282.65|282.45|282|7
1585681500000|2020-03-31 19:05:00|282.55|282.1|282.4|281.95|282.65|282.1|282.2|281.75|6
1585681800000|2020-03-31 19:10:00|282.35|281.8|281.9|281.4|282.45|282|281.6|281.2|32
1585682100000|2020-03-31 19:15:00|281.85|281.45|281.45|281|282.1|281.6|281.45|281|7
1585682400000|2020-03-31 19:20:00|281.5|281.05|280.9|280.45|281.6|281.1|280.9|280.45|33
1585682700000|2020-03-31 19:25:00|281|280.5|281.25|280.75|281.6|281.15|280.95|280.5|32
1585683000000|2020-03-31 19:30:00|281.3|280.85|282|281.45|282|281.45|281.3|280.85|6
1585683300000|2020-03-31 19:35:00|282.05|281.5|282.35|281.85|282.45|281.85|281.7|281.2|5
1585683600000|2020-03-31 19:40:00|282.45|281.95|282.4|281.9|282.65|282.15|281.85|281.4|22
1585683900000|2020-03-31 19:45:00|282.45|281.8|281.6|281.05|282.5|282|281.45|281.05|13
1585684200000|2020-03-31 19:50:00|281.55|281.1|282.35|281.75|282.45|281.9|281.55|281.1|13
1585684500000|2020-03-31 19:55:00|282.3|281.7|282.85|282.4|282.95|282.5|282.15|281.55|114
1585684800000|2020-03-31 20:00:00|282.9|282.45|282.25|281.75|283.05|282.55|282.2|281.7|40
1585685100000|2020-03-31 20:05:00|282.3|281.8|282.35|281.85|282.45|281.95|282.2|281.7|2
1585685400000|2020-03-31 20:10:00|282.3|281.8|282.4|281.6|282.5|281.85|281.75|281.25|7
1585685700000|2020-03-31 20:15:00|282.3|281.5|282.5|281.7|282.6|281.8|282.3|281.5|3
1585686000000|2020-03-31 20:20:00|282.6|281.8|282.6|281.8|282.6|281.8|282.5|281.7|0
1585686300000|2020-03-31 20:25:00|282.5|281.7|282.6|281.8|282.6|281.8|282.5|281.7|0
1585686600000|2020-03-31 20:30:00|282.5|281.7|282.1|281.3|282.5|281.7|282.1|281.3|21
1585686900000|2020-03-31 20:35:00|282|281.2|282.6|281.8|282.7|281.9|281.9|281.1|0
1585687200000|2020-03-31 20:40:00|282.7|281.9|282.7|281.9|282.9|282.1|282.6|281.8|7
1585687500000|2020-03-31 20:45:00|282.8|282|282.7|281.9|282.8|282|282.7|281.9|42
1585687800000|2020-03-31 20:50:00|282.6|281.8|282.6|281.8|282.7|281.9|282.5|281.7|27
1585688100000|2020-03-31 20:55:00|282.5|281.7|282.5|281.7|282.7|281.9|282.5|281.7|6
1585688400000|2020-03-31 21:00:00|282.6|281.8|282.6|281.8|282.6|281.8|282.5|281.7|0
1585688700000|2020-03-31 21:05:00|282.5|281.7|282.6|281.8|282.6|281.8|282.5|281.7|0
1585689000000|2020-03-31 21:10:00|282.7|281.9|282.7|281.9|282.7|281.9|282.6|281.8|1
1585689900000|2020-03-31 21:25:00|282.6|281.8|282.7|281.9|282.7|281.9|282.6|281.8|0
1585691100000|2020-03-31 21:45:00|282.6|281.8|282.6|281.8|282.6|281.8|282.6|281.8|0
1585691700000|2020-03-31 21:55:00|282.5|281.7|282.5|281.7|282.6|281.8|282.5|281.7|0
1585692000000|2020-03-31 22:00:00|282.3|281.5|281.8|281|282.3|281.5|281.7|280.9|0
1585692300000|2020-03-31 22:05:00|281.7|280.9|281.4|280.6|281.9|281.1|281.3|280.5|0
1585692600000|2020-03-31 22:10:00|281.5|280.7|281.2|280.4|281.5|280.7|281.1|280.3|0
1585692900000|2020-03-31 22:15:00|281.1|280.3|281.1|280.3|281.2|280.4|280.8|280|0
1585693200000|2020-03-31 22:20:00|281|280.2|281.2|280.4|281.2|280.4|280.9|280.1|0
1585693500000|2020-03-31 22:25:00|281|280.2|281.2|280.4|281.3|280.5|280.9|280.1|0
1585693800000|2020-03-31 22:30:00|281.1|280.3|280.6|279.8|281.2|280.4|280.5|279.7|0
1585694100000|2020-03-31 22:35:00|280.7|279.9|280.9|280.1|280.9|280.1|280.4|279.6|0
1585694400000|2020-03-31 22:40:00|280.8|280|280.8|280|280.9|280.1|280.6|279.8|0
1585694700000|2020-03-31 22:45:00|280.9|280.1|281.1|280.3|281.2|280.4|280.8|280|0
1585695000000|2020-03-31 22:50:00|281|280.2|280.9|280.1|281.1|280.3|280.9|280.1|0
1585695300000|2020-03-31 22:55:00|281|280.2|281.1|280.3|281.1|280.3|280.9|280.1|0
1585695600000|2020-03-31 23:00:00|281.2|280.4|281.3|280.5|281.4|280.6|281.1|280.3|0
1585695900000|2020-03-31 23:05:00|281.2|280.4|281.1|280.3|281.4|280.6|281.1|280.3|0
1585696200000|2020-03-31 23:10:00|281|280.2|280.8|280|281.1|280.3|280.8|280|0
1585696500000|2020-03-31 23:15:00|280.9|280.1|280.7|279.9|281|280.2|280.6|279.8|0
1585696800000|2020-03-31 23:20:00|280.6|279.8|280.65|279.85|280.7|279.9|280.5|279.7|0
1585697100000|2020-03-31 23:25:00|280.75|279.95|280.75|279.95|280.75|279.95|280.65|279.85|0
1585697400000|2020-03-31 23:30:00|280.85|280.05|280.65|279.85|280.85|280.05|280.65|279.85|0
1585697700000|2020-03-31 23:35:00|280.55|279.75|280.85|280.05|280.85|280.05|280.55|279.75|0
1585698000000|2020-03-31 23:40:00|280.95|280.15|280.85|280.05|280.95|280.15|280.75|279.95|0
1585698300000|2020-03-31 23:45:00|280.95|280.15|281.05|280.25|281.15|280.35|280.95|280.15|0
1585698600000|2020-03-31 23:50:00|281.15|280.35|280.75|279.95|281.15|280.35|280.65|279.85|0
1585698900000|2020-03-31 23:55:00|280.65|279.85|280.65|279.85|280.65|279.85|280.55|279.75|0
1585699200000|2020-04-01 00:00:00|280.75|279.95|280.25|279.45|280.75|279.95|280.25|279.45|0
1585699500000|2020-04-01 00:05:00|280.35|279.55|280.25|279.45|280.45|279.65|280.15|279.35|0
1585699800000|2020-04-01 00:10:00|280.15|279.35|280.05|279.25|280.15|279.35|279.95|279.15|0
1585700100000|2020-04-01 00:15:00|280.15|279.35|279.85|279.05|280.25|279.45|279.85|279.05|0
1585700400000|2020-04-01 00:20:00|279.95|279.15|281.05|280.25|281.05|280.25|279.95|279.15|0
1585700700000|2020-04-01 00:25:00|280.95|280.15|280.95|280.15|280.95|280.15|280.75|279.95|0
1585701000000|2020-04-01 00:30:00|280.5|279.95|282.3|281.85|282.55|282.1|280.25|279.75|337
1585701300000|2020-04-01 00:35:00|282.2|281.9|281|280.55|282.2|281.9|280.9|280.45|319
1585701600000|2020-04-01 00:40:00|280.85|280.6|281.65|281.25|281.65|281.25|280.7|280.25|175
1585701900000|2020-04-01 00:45:00|281.7|281.3|282.8|282.35|282.8|282.4|281|280.6|251
1585702200000|2020-04-01 00:50:00|282.75|282.3|281.75|281.35|283.15|282.75|281.5|281.05|286
1585702500000|2020-04-01 00:55:00|281.8|281.4|283.45|283.05|283.65|283.2|281.8|281.4|619
1585702800000|2020-04-01 01:00:00|283.55|283.1|283.15|282.8|284.7|284.2|282.8|282.45|1983
1585703100000|2020-04-01 01:05:00|283.2|282.75|282.9|282.45|283.35|282.85|281.9|281.5|1059
1585703400000|2020-04-01 01:10:00|282.85|282.35|281.8|281.4|282.85|282.5|281.55|281.15|676
1585703700000|2020-04-01 01:15:00|281.65|281.3|281.55|281.2|281.9|281.45|280.75|280.4|581
1585704000000|2020-04-01 01:20:00|281.6|281.15|281.2|280.75|282.1|281.7|281.05|280.7|538
1585704300000|2020-04-01 01:25:00|281.15|280.8|282.3|281.9|282.65|282.25|281.1|280.75|648
1585704600000|2020-04-01 01:30:00|282.35|282|281.75|281.3|282.7|282.3|280.8|280.4|618
1585704900000|2020-04-01 01:35:00|281.7|281.35|280.75|280.35|282|281.6|280.65|280.3|505
1585705200000|2020-04-01 01:40:00|280.65|280.3|280.45|280.05|280.75|280.4|280.25|279.85|553
1585705500000|2020-04-01 01:45:00|280.5|280.1|281.95|281.55|282|281.6|280.5|280.1|420
1585705800000|2020-04-01 01:50:00|282|281.65|281.9|281.5|282.2|281.85|281.5|281.1|349
1585706100000|2020-04-01 01:55:00|281.95|281.6|281.8|281.4|282.15|281.75|281.45|281.05|323
1585706400000|2020-04-01 02:00:00|281.75|281.35|281.5|281.1|281.9|281.5|281.25|280.9|266
1585706700000|2020-04-01 02:05:00|281.45|281.15|281.8|281.35|281.85|281.45|281.15|280.75|289
1585707000000|2020-04-01 02:10:00|281.75|281.4|281.8|281.4|281.9|281.45|281.55|281.15|191
1585707300000|2020-04-01 02:15:00|281.75|281.45|281.6|281.2|282.4|282|281.6|281.2|313
1585707600000|2020-04-01 02:20:00|281.55|281.25|281.85|281.4|282.35|282|281.55|281.25|206
1585707900000|2020-04-01 02:25:00|281.9|281.45|282.3|281.9|282.3|281.95|281.9|281.45|182
1585708200000|2020-04-01 02:30:00|282.25|281.85|282.05|281.65|282.9|282.5|282|281.65|328
1585708500000|2020-04-01 02:35:00|282|281.7|282.55|282.15|282.55|282.15|281.9|281.55|264
1585708800000|2020-04-01 02:40:00|282.6|282.2|283.05|282.65|283.1|282.7|282.4|282|380
1585709100000|2020-04-01 02:45:00|283.1|282.7|282.85|282.45|283.3|282.9|282.7|282.3|216
1585709400000|2020-04-01 02:50:00|282.8|282.5|282.65|282.25|283.1|282.75|282.6|282.2|172
1585709700000|2020-04-01 02:55:00|282.6|282.2|282.05|281.7|282.8|282.45|282.05|281.7|224
1585710000000|2020-04-01 03:00:00|282|281.65|281.15|280.75|282|281.65|281.1|280.7|453
1585710300000|2020-04-01 03:05:00|281|280.8|280.9|280.5|281.2|280.85|280.85|280.45|316
1585710600000|2020-04-01 03:10:00|280.85|280.45|281.2|280.85|281.25|280.9|280.75|280.4|264
1585710900000|2020-04-01 03:15:00|281.25|280.9|280.45|280.1|281.3|280.9|280.45|280.05|480
1585711200000|2020-04-01 03:20:00|280.4|280.05|280.1|279.75|280.55|280.2|280|279.65|332
1585711500000|2020-04-01 03:25:00|280.15|279.7|280.45|280.1|280.5|280.15|280.15|279.7|370
1585711800000|2020-04-01 03:30:00|280.5|280.15|281.3|280.9|281.3|280.9|280.45|280.15|385
1585712100000|2020-04-01 03:35:00|281.25|280.95|280.9|280.55|281.35|281|280.75|280.4|414
1585712400000|2020-04-01 03:40:00|280.85|280.5|280.9|280.55|281.05|280.7|280.8|280.4|181
1585712700000|2020-04-01 03:45:00|280.85|280.5|280.9|280.55|281.05|280.65|280.8|280.4|316
1585713000000|2020-04-01 03:50:00|280.8|280.5|280.55|280.2|280.85|280.5|280.4|280.05|206
1585713300000|2020-04-01 03:55:00|280.5|280.15|280.15|279.8|280.55|280.2|279.95|279.6|229
1585713600000|2020-04-01 04:00:00|280.2|279.75|278.75|278.4|280.6|280.2|278.75|278.4|269
1585713900000|2020-04-01 04:05:00|278.7|278.35|278.95|278.6|279.7|279.3|278.55|278.2|396
1585714200000|2020-04-01 04:10:00|279|278.65|279.1|278.65|279.65|279.2|278.95|278.5|150
1585714500000|2020-04-01 04:15:00|279.05|278.6|278.85|278.5|279.45|279|278.8|278.4|151
1585714800000|2020-04-01 04:20:00|278.9|278.45|279.25|278.9|279.35|278.95|278.75|278.4|138
1585715100000|2020-04-01 04:25:00|279.2|278.85|279|278.6|279.3|278.95|278.9|278.55|114
1585715400000|2020-04-01 04:30:00|278.95|278.55|279.15|278.75|279.15|278.75|278.75|278.35|160
1585715700000|2020-04-01 04:35:00|279.2|278.8|279.2|278.8|279.55|279.15|279.15|278.75|118
1585716000000|2020-04-01 04:40:00|279.15|278.85|279|278.6|279.15|278.85|278.7|278.35|81
1585716300000|2020-04-01 04:45:00|278.9|278.55|279.05|278.65|279.1|278.75|278.65|278.3|125
1585716600000|2020-04-01 04:50:00|279.1|278.7|279.4|278.95|279.45|279.05|278.85|278.5|92
1585716900000|2020-04-01 04:55:00|279.35|278.85|279.45|279.05|280.15|279.75|279.25|278.85|217
1585717200000|2020-04-01 05:00:00|279.6|279.15|279.95|279.5|280.45|280.05|279.35|278.95|374
1585717500000|2020-04-01 05:05:00|279.9|279.45|279.3|278.9|280.05|279.7|279.25|278.9|383
1585717800000|2020-04-01 05:10:00|279.25|278.95|278.85|278.45|279.5|279.1|278.75|278.35|265
1585718100000|2020-04-01 05:15:00|278.9|278.5|279.25|278.9|279.25|278.9|278.9|278.45|142
1585718400000|2020-04-01 05:20:00|279.2|278.85|278.45|278.05|279.2|278.85|278.4|278.05|174
1585718700000|2020-04-01 05:25:00|278.4|278|278.75|278.35|278.75|278.35|278.15|277.8|237
1585719000000|2020-04-01 05:30:00|278.8|278.4|277.8|277.45|278.85|278.5|277.8|277.4|280
1585719300000|2020-04-01 05:35:00|277.75|277.4|277.4|277|277.85|277.45|277.3|276.95|198
1585719600000|2020-04-01 05:40:00|277.35|277.05|277.5|277.1|277.65|277.25|277.1|276.7|274
1585719900000|2020-04-01 05:45:00|277.45|277.05|277.15|276.8|277.85|277.5|277.1|276.75|419
1585720200000|2020-04-01 05:50:00|277.2|276.75|277.8|277.4|277.85|277.5|277|276.6|448
1585720500000|2020-04-01 05:55:00|277.85|277.45|278.5|278.1|278.55|278.15|277.55|277.2|281
1585720800000|2020-04-01 06:00:00|278.45|278.05|277.5|277.1|278.45|278.05|277.5|277.1|284
1585721100000|2020-04-01 06:05:00|277.45|277.05|276.8|276.4|277.45|277.05|276.8|276.4|381
1585721400000|2020-04-01 06:10:00|276.75|276.45|276.75|276.35|276.95|276.55|276.6|276.2|239
1585721700000|2020-04-01 06:15:00|276.7|276.3|276.5|276.1|276.7|276.3|276.3|275.95|281
1585722000000|2020-04-01 06:20:00|276.45|276.15|276.5|276.1|276.6|276.2|276.2|275.85|359
1585722300000|2020-04-01 06:25:00|276.45|276.05|276.25|275.85|276.55|276.15|276.2|275.8|322
1585722600000|2020-04-01 06:30:00|276.2|275.8|276|275.6|276.25|275.8|275.8|275.45|342
1585722900000|2020-04-01 06:35:00|276.05|275.65|276.4|276|276.7|276.3|276|275.65|292
1585723200000|2020-04-01 06:40:00|276.35|275.95|276.6|276.2|276.7|276.3|276.1|275.75|228
1585723500000|2020-04-01 06:45:00|276.65|276.25|276.8|276.4|276.8|276.4|276.4|276|174
1585723800000|2020-04-01 06:50:00|276.75|276.35|276.3|275.9|276.9|276.5|276.3|275.9|206
1585724100000|2020-04-01 06:55:00|276.25|275.95|276.75|276.4|276.75|276.4|276.1|275.75|237
1585724400000|2020-04-01 07:00:00|276.8|276.45|277.5|277.1|277.8|277.4|276.8|276.45|255
1585724700000|2020-04-01 07:05:00|277.45|277.15|277.8|277.45|277.85|277.45|277.45|277.05|184
1585725000000|2020-04-01 07:10:00|277.85|277.5|278.5|278.1|278.6|278.25|277.3|276.95|296
1585725300000|2020-04-01 07:15:00|278.45|278.15|278.6|278.2|278.6|278.25|278.1|277.7|226
1585725600000|2020-04-01 07:20:00|278.65|278.3|277.55|277.15|278.65|278.3|277.55|277.15|216
1585725900000|2020-04-01 07:25:00|277.5|277.2|277.85|277.5|277.9|277.55|277.3|276.9|312
1585726200000|2020-04-01 07:30:00|277.8|277.45|277.45|277|278|277.65|277.25|276.9|328
1585726500000|2020-04-01 07:35:00|277.4|277.05|277.6|277.25|278|277.65|277.3|276.9|235
1585726800000|2020-04-01 07:40:00|277.55|277.2|278.25|277.85|278.35|277.95|277.45|277.1|197
1585727100000|2020-04-01 07:45:00|278.2|277.8|277.5|277.15|278.2|277.85|277.4|277|291
1585727400000|2020-04-01 07:50:00|277.55|277.2|278.1|277.65|278.15|277.8|277.55|277.2|297
1585727700000|2020-04-01 07:55:00|278.05|277.6|277.95|277.6|278.1|277.7|277.85|277.5|187
1585728000000|2020-04-01 08:00:00|277.9|277.55|277.9|277.5|278.05|277.7|277.8|277.4|253
1585728300000|2020-04-01 08:05:00|277.85|277.55|278.45|278.05|278.5|278.05|277.85|277.55|286
1585728600000|2020-04-01 08:10:00|278.4|278|278.95|278.6|279.05|278.7|278.35|278|258
1585728900000|2020-04-01 08:15:00|278.9|278.55|278.45|278.1|278.9|278.55|278.35|277.95|158
1585729200000|2020-04-01 08:20:00|278.4|278.05|278.35|277.95|278.55|278.2|278.15|277.8|191
1585729500000|2020-04-01 08:25:00|278.3|277.9|277.85|277.5|278.35|277.9|277.85|277.45|173
1585729800000|2020-04-01 08:30:00|277.8|277.45|278.15|277.75|278.25|277.85|277.8|277.45|193
1585730100000|2020-04-01 08:35:00|278.1|277.8|278|277.65|278.35|277.95|278|277.65|164
1585730400000|2020-04-01 08:40:00|277.95|277.6|277.95|277.6|278|277.6|277.75|277.4|187
1585730700000|2020-04-01 08:45:00|277.9|277.55|277.9|277.55|278|277.6|277.8|277.45|161
1585731000000|2020-04-01 08:50:00|277.95|277.6|278|277.65|278.45|278.05|277.9|277.5|409
1585731300000|2020-04-01 08:55:00|278.05|277.7|277.75|277.4|278.1|277.7|277.6|277.25|566
1585731600000|2020-04-01 09:00:00|277.8|277.45|278.6|278.2|278.85|278.5|277.8|277.45|890
1585731900000|2020-04-01 09:05:00|278.55|278.05|278.95|278.55|279|278.6|278.3|277.9|291
1585732200000|2020-04-01 09:10:00|278.9|278.5|279.15|278.55|279.4|279.05|278.9|278.5|192
1585732500000|2020-04-01 09:15:00|279.1|278.6|278.95|278.5|279.15|278.75|278.8|278.4|112
1585732800000|2020-04-01 09:20:00|279.05|278.25|279.25|278.45|279.25|278.45|278.75|277.95|0
1585733100000|2020-04-01 09:25:00|279.15|278.35|279.35|278.55|279.45|278.65|279.15|278.35|2
1585733400000|2020-04-01 09:30:00|279.45|278.65|279.45|278.65|279.55|278.75|279.15|278.35|0
1585733700000|2020-04-01 09:35:00|279.55|278.75|279.25|278.45|279.65|278.85|279.25|278.45|0
1585734000000|2020-04-01 09:40:00|279.35|278.55|279.65|278.85|279.65|278.85|279.15|278.35|0
1585734300000|2020-04-01 09:45:00|279.55|278.75|279.75|278.95|279.85|279.05|279.45|278.65|0
1585734600000|2020-04-01 09:50:00|279.2|278.85|279.4|278.95|279.45|279.05|279.2|278.8|14
1585734900000|2020-04-01 09:55:00|279.3|278.9|279.3|278.8|279.4|278.95|279.25|278.75|3
1585735200000|2020-04-01 10:00:00|279.25|278.85|279.5|278.95|279.55|279.1|279.2|278.85|6
1585735500000|2020-04-01 10:05:00|279.55|279|279.45|278.9|279.55|279.15|279.45|278.9|3
1585735800000|2020-04-01 10:10:00|279.4|278.95|279.25|278.7|279.5|278.95|279.15|278.7|27
1585736100000|2020-04-01 10:15:00|279.35|278.75|279.5|278.75|279.5|278.75|279.35|278.7|0
1585736400000|2020-04-01 10:20:00|279.45|278.7|279.15|278.6|279.5|278.75|279|278.6|3
1585736700000|2020-04-01 10:25:00|279.1|278.55|279.2|278.6|279.35|278.7|279|278.5|2
1585737000000|2020-04-01 10:30:00|279.35|278.55|279.1|278.55|279.35|278.6|279.1|278.55|0
1585737300000|2020-04-01 10:35:00|279.05|278.6|279|278.55|279.05|278.65|278.9|278.55|3
1585737600000|2020-04-01 10:40:00|278.9|278.5|278.75|278.2|279.05|278.55|278.65|278.2|19
1585737900000|2020-04-01 10:45:00|278.7|278.3|278.9|278.4|279.05|278.5|278.7|278.2|5
1585738200000|2020-04-01 10:50:00|278.95|278.45|278.75|278.3|279|278.45|278.6|278.25|4
1585738500000|2020-04-01 10:55:00|278.7|278.25|279.1|278.55|279.2|278.6|278.7|278.25|5
1585738800000|2020-04-01 11:00:00|279.2|278.6|278.5|278.05|279.2|278.65|278.45|278|48
1585739100000|2020-04-01 11:05:00|278.45|278|277.65|277.3|278.45|278|277.65|277.3|66
1585739400000|2020-04-01 11:10:00|277.6|277.25|278.2|277.75|278.3|277.8|277.5|277.15|140
1585739700000|2020-04-01 11:15:00|278.15|277.7|278.55|278.1|278.6|278.15|277.85|277.5|135
1585740000000|2020-04-01 11:20:00|278.45|278.05|278.25|277.8|278.8|278.3|278|277.55|69
1585740300000|2020-04-01 11:25:00|278.3|277.95|278.5|278.1|278.55|278.15|278|277.65|49
1585740600000|2020-04-01 11:30:00|278.45|278.05|278.4|278.05|278.55|278.15|278.2|277.85|46
1585740900000|2020-04-01 11:35:00|278.45|277.95|279.1|278.7|279.1|278.7|278.35|277.95|82
1585741200000|2020-04-01 11:40:00|279|278.65|278.7|278.35|279|278.65|278.55|278.15|59
1585741500000|2020-04-01 11:45:00|278.65|278.2|278.5|278.05|278.65|278.2|278.3|277.9|61
1585741800000|2020-04-01 11:50:00|278.45|277.9|278.1|277.75|278.55|278|278.1|277.7|45
1585742100000|2020-04-01 11:55:00|278.15|277.8|278.2|277.85|278.5|278.05|278.1|277.6|78
1585742400000|2020-04-01 12:00:00|278.1|277.75|277.8|277.35|278.2|277.75|277.75|277.3|74
1585742700000|2020-04-01 12:05:00|277.75|277.25|277.75|277.4|277.85|277.45|277.4|277|88
1585743000000|2020-04-01 12:10:00|277.8|277.35|277.1|276.75|277.8|277.4|277.1|276.7|80
1585743300000|2020-04-01 12:15:00|277.15|276.8|278.15|277.75|278.15|277.8|277.15|276.75|163
1585743600000|2020-04-01 12:20:00|278.2|277.7|277.7|277.35|278.6|278.1|277.65|277.2|61
1585743900000|2020-04-01 12:25:00|277.75|277.4|277.8|277.35|278|277.55|277.5|277.1|50
1585744200000|2020-04-01 12:30:00|277.75|277.3|277.85|277.5|278|277.65|277.65|277.25|41
1585744500000|2020-04-01 12:35:00|277.9|277.45|277.65|277.25|278|277.65|277.6|277.2|65
1585744800000|2020-04-01 12:40:00|277.6|277.3|278.05|277.65|278.05|277.65|277.6|277.25|48
1585745100000|2020-04-01 12:45:00|278|277.7|277.85|277.5|278.5|278.1|277.85|277.45|50
1585745400000|2020-04-01 12:50:00|277.9|277.55|277.85|277.45|278|277.65|277.8|277.4|66
1585745700000|2020-04-01 12:55:00|277.8|277.5|278.05|277.4|278.25|277.85|277.8|277.4|49
1585746000000|2020-04-01 13:00:00|278|277.45|278|277.6|278.15|277.75|277.8|277.4|15
1585746300000|2020-04-01 13:05:00|277.95|277.65|278.3|277.7|278.4|278.05|277.95|277.4|24
1585746600000|2020-04-01 13:10:00|278.35|277.75|278.4|277.9|278.4|278.05|278.1|277.4|19
1585746900000|2020-04-01 13:15:00|278.45|277.95|278.25|277.9|278.55|278.2|278.1|277.4|19
1585747200000|2020-04-01 13:20:00|278.3|277.95|278.05|277.7|278.3|277.95|278|277.55|45
1585747500000|2020-04-01 13:25:00|278.1|277.75|278.35|277.9|278.45|278.05|277.95|277.5|55
1585747800000|2020-04-01 13:30:00|278.4|277.95|278.4|277.95|278.8|278.4|278.1|277.5|63
1585748100000|2020-04-01 13:35:00|278.35|278|278.6|278.2|279.15|278.65|278.05|277.4|77
1585748400000|2020-04-01 13:40:00|278.7|278.15|278.75|278.25|279.1|278.7|278.3|277.7|73
1585748700000|2020-04-01 13:45:00|278.8|278.3|278.55|278.1|278.85|278.4|278.2|277.8|44
1585749000000|2020-04-01 13:50:00|278.5|278.05|278.55|278.15|278.8|278.35|278.45|277.95|40
1585749300000|2020-04-01 13:55:00|278.5|278.05|278.35|278|278.6|278.1|278.35|277.95|32
1585749600000|2020-04-01 14:00:00|278.4|277.95|278|277.6|278.7|278.15|277.95|277.5|43
1585749900000|2020-04-01 14:05:00|277.9|277.55|278.6|278.15|278.7|278.35|277.85|277.3|40
1585750200000|2020-04-01 14:10:00|278.65|278.1|278.45|278.05|278.65|278.15|278.25|277.75|26
1585750500000|2020-04-01 14:15:00|278.55|278.1|278.4|277.95|278.95|278.45|278.4|277.9|20
1585750800000|2020-04-01 14:20:00|278.45|278|278.4|277.75|278.9|278.35|278.15|277.6|10
1585751100000|2020-04-01 14:25:00|278.5|277.8|278.35|277.9|278.6|277.9|278.25|277.75|3
1585751400000|2020-04-01 14:30:00|278.3|277.95|278.95|278.5|279.15|278.75|278.3|277.95|134
1585751700000|2020-04-01 14:35:00|278.9|278.45|278.7|278.25|279.05|278.6|278.6|278|18
1585752000000|2020-04-01 14:40:00|278.75|278.3|278.7|278.2|278.95|278.55|278.45|277.95|24
1585752300000|2020-04-01 14:45:00|278.75|278.25|279.2|278.7|279.2|278.85|278.7|278.2|54
1585752600000|2020-04-01 14:50:00|279.15|278.75|279|278.6|279.35|278.95|278.95|278.45|52
1585752900000|2020-04-01 14:55:00|278.9|278.55|278.55|278.1|278.95|278.55|278.5|278.1|18
1585753200000|2020-04-01 15:00:00|278.6|278.15|278.7|278.2|278.7|278.3|278.55|278|19
1585753500000|2020-04-01 15:05:00|278.65|278.25|279.15|278.45|279.15|278.45|278.65|278.1|25
1585753800000|2020-04-01 15:10:00|279.2|278.5|279.1|278.3|279.3|278.85|279|278.3|7
1585754100000|2020-04-01 15:15:00|279.15|278.35|279|278.15|279.25|278.7|278.7|278.1|21
1585754400000|2020-04-01 15:20:00|279.05|278.2|278.45|277.45|279.15|278.4|278.45|277.4|16
1585754700000|2020-04-01 15:25:00|278.4|277.5|277.8|277.15|278.4|277.6|277.5|277.15|13
1585755000000|2020-04-01 15:30:00|277.75|277.2|277.8|277.25|277.95|277.3|277.55|277.05|20
1585755300000|2020-04-01 15:35:00|277.9|277.3|277.55|277.1|278|277.55|277.55|277.05|48
1585755600000|2020-04-01 15:40:00|277.4|277.05|277.1|276.65|277.55|277.1|277|276.6|66
1585755900000|2020-04-01 15:45:00|277.15|276.6|276.75|276.35|277.15|276.65|276.7|276.25|71
1585756200000|2020-04-01 15:50:00|276.7|276.4|276.65|276.2|276.9|276.5|276.6|276.15|60
1585756500000|2020-04-01 15:55:00|276.7|276.15|276.45|276.05|276.75|276.4|276.4|276|30
1585756800000|2020-04-01 16:00:00|276.4|275.9|276.2|275.8|276.5|276|276.15|275.75|20
1585757100000|2020-04-01 16:05:00|276.25|275.85|275.9|275.5|276.6|276.15|275.9|275.45|82
1585757400000|2020-04-01 16:10:00|275.95|275.55|276.05|275.55|276.05|275.6|275.85|275.3|16
1585757700000|2020-04-01 16:15:00|276.4|275.6|276.1|275.55|276.6|276.05|275.8|275.45|42
1585758000000|2020-04-01 16:20:00|276.15|275.65|276.05|275.55|276.2|275.8|275.95|275.45|12
1585758300000|2020-04-01 16:25:00|276.1|275.45|275.85|275.45|276.1|275.5|275.75|275.3|21
1585758600000|2020-04-01 16:30:00|275.9|275.5|276|275.5|276.15|275.7|275.8|275.45|11
1585758900000|2020-04-01 16:35:00|275.95|275.45|275.55|275|275.95|275.5|275.35|274.95|14
1585759200000|2020-04-01 16:40:00|275.6|274.95|275.4|274.85|275.65|275|275.15|274.4|11
1585759500000|2020-04-01 16:45:00|275.35|274.9|275.1|274.7|275.55|274.95|275.1|274.65|23
1585759800000|2020-04-01 16:50:00|275.15|274.75|275.6|275.2|275.65|275.25|275.15|274.7|86
1585760100000|2020-04-01 16:55:00|275.55|275.15|275.4|274.95|275.7|275.25|275.3|274.9|14
1585760400000|2020-04-01 17:00:00|275.3|274.9|275.6|275.05|275.6|275.1|275.05|274.6|6
1585760700000|2020-04-01 17:05:00|275.75|275.1|275.6|275.1|276.2|275.7|275.6|275.05|129
1585761000000|2020-04-01 17:10:00|275.55|275.05|275.4|274.9|275.85|275.35|275.4|274.85|17
1585761300000|2020-04-01 17:15:00|275.45|274.85|275.55|274.85|275.75|275.2|275.2|274.7|19
1585761600000|2020-04-01 17:20:00|275.6|274.9|276.05|275.6|276.1|275.6|275.5|274.9|6
1585761900000|2020-04-01 17:25:00|276.15|275.65|276.05|275.5|276.45|275.95|275.6|275.05|57
1585762200000|2020-04-01 17:30:00|275.85|275.35|275.7|275.05|276.05|275.6|275.5|275|19
1585762500000|2020-04-01 17:35:00|275.55|275.1|275.9|275.35|276|275.45|275.5|275.05|8
1585762800000|2020-04-01 17:40:00|276|275.4|276.2|275.7|276.2|275.7|275.7|275.2|8
1585763100000|2020-04-01 17:45:00|275.95|275.55|276.2|275.5|276.35|275.75|275.85|275.4|16
1585763400000|2020-04-01 17:50:00|276.05|275.55|276.15|275.8|276.55|276.05|276|275.4|23
1585763700000|2020-04-01 17:55:00|276.2|275.7|276.4|276|276.6|276.15|276.15|275.55|55
1585764000000|2020-04-01 18:00:00|276.55|275.9|276.6|276.05|276.7|276.2|276.15|275.6|16
1585764300000|2020-04-01 18:05:00|276.55|276.1|276.45|275.9|276.85|276.35|276.45|275.9|0
1585764600000|2020-04-01 18:10:00|276.4|275.95|276.3|275.85|276.55|276.05|276.25|275.8|16
1585764900000|2020-04-01 18:15:00|276.25|275.9|276.2|275.7|276.45|275.9|276.05|275.6|5
1585765200000|2020-04-01 18:20:00|276.25|275.75|276|275.45|276.55|275.8|275.95|275.45|0
1585765500000|2020-04-01 18:25:00|276.15|275.5|276.1|275.6|276.5|275.85|276.05|275.5|2
1585765800000|2020-04-01 18:30:00|276.15|275.65|275.9|275.3|276.15|275.65|275.5|275.15|1
1585766100000|2020-04-01 18:35:00|275.85|275.25|276.4|275.95|276.45|275.95|275.8|275.2|11
1585766400000|2020-04-01 18:40:00|276.3|275.9|276.2|275.35|276.4|275.9|275.8|275.25|15
1585766700000|2020-04-01 18:45:00|276.35|275.4|276.15|275.45|276.5|275.65|276.15|275.35|0
1585767000000|2020-04-01 18:50:00|276.1|275.4|275.9|275.4|276.1|275.45|275.85|275.25|3
1585767300000|2020-04-01 18:55:00|275.85|275.25|275.6|275.15|275.85|275.3|275.55|275.15|12
1585767600000|2020-04-01 19:00:00|275.65|275.2|275.6|275.15|276|275.35|275.6|275.15|0
1585767900000|2020-04-01 19:05:00|275.65|275.2|275.6|275.15|275.85|275.2|275.55|275.15|0
1585768200000|2020-04-01 19:10:00|275.55|274.8|275.3|274.7|275.6|275.1|275.25|274.65|9
1585768500000|2020-04-01 19:15:00|275.55|274.95|275.6|275|275.6|275.15|275.2|274.65|27
1585768800000|2020-04-01 19:20:00|275.4|274.95|275.3|274.65|275.6|275.1|275.1|274.65|24
1585769100000|2020-04-01 19:25:00|275.35|274.7|275.1|274.65|275.4|274.7|275.1|274.65|2
1585769400000|2020-04-01 19:30:00|275.25|274.7|275.1|274.65|275.3|274.7|275.1|274.65|4
1585769700000|2020-04-01 19:35:00|275.05|274.55|274.55|274|275.1|274.55|274.4|273.9|12
1585770000000|2020-04-01 19:40:00|274.5|273.95|274.4|273.75|274.8|274.15|274.15|273.65|4
1585770300000|2020-04-01 19:45:00|274.45|273.8|275.05|274.55|275.55|274.95|274.45|273.8|6
1585770600000|2020-04-01 19:50:00|275|274.3|274.75|274.35|275.15|274.65|274.6|274|55
1585770900000|2020-04-01 19:55:00|275|274.4|274.45|273.9|275.25|274.75|274.15|273.65|78
1585771200000|2020-04-01 20:00:00|274.5|273.85|274.75|274|274.9|274.3|274.25|273.7|17
1585771500000|2020-04-01 20:05:00|274.8|274.15|274.45|273.9|274.9|274.3|274.45|273.9|0
1585771800000|2020-04-01 20:10:00|274.5|273.85|274.4|273.85|274.6|273.85|274.35|273.85|2
1585772100000|2020-04-01 20:15:00|274.45||274.4||274.55||274.4||0
1585772400000|2020-04-01 20:20:00||273.9||273.9||273.95||273.9|2
1585772700000|2020-04-01 20:25:00|274.45||274.5||274.55||274.4||2
1585773000000|2020-04-01 20:30:00|274.45|273.55|274.25|273.45|274.55|274|273.85|273.1|51
1585773300000|2020-04-01 20:35:00|274.5|273.85|274.6|274.25|274.9|274.35|273.95|273.4|46
1585773600000|2020-04-01 20:40:00|274.85|274.2|274.8|273.95|274.9|274.35|274.35|273.8|12
1585773900000|2020-04-01 20:45:00|274.75|273.85|275.05|274.65|275.05|274.7|274.5|273.85|20
1585774200000|2020-04-01 20:50:00|275.15|274.7|275.15|274.7|275.25|274.9|275.05|274.55|49
1585774500000|2020-04-01 20:55:00|275.1|274.75|275.35|274.55|275.35|274.85|274.95|274.4|15
1585774800000|2020-04-01 21:00:00|275.45|274.5|275.65|274.25|275.65|274.5|275.45|274.25|0
1585775100000|2020-04-01 21:05:00|275.7|274.3|275.7|274.35|275.7|274.35|275.7|274.3|0
1585775400000|2020-04-01 21:10:00|275.75|274.4|275.45|274.65|275.8|275.35|275.45|274.4|5
1585776000000|2020-04-01 21:20:00|275.55|274.75|275.45|274.65|275.55|274.75|275.45|274.65|0
1585776300000|2020-04-01 21:25:00|275.35|274.55|275.45|274.65|275.45|274.65|275.35|274.55|0
1585776900000|2020-04-01 21:35:00|275.35|274.55|275.35|274.55|275.45|274.65|275.35|274.55|0
1585777200000|2020-04-01 21:40:00|275.45|274.65|275.45|274.65|275.45|274.65|275.35|274.55|0
1585777800000|2020-04-01 21:50:00|275.55|274.75|275.45|274.65|275.55|274.75|275.45|274.65|0
1585778100000|2020-04-01 21:55:00|275.55|274.75|275.55|274.75|275.55|274.75|275.45|274.65|0
1585778400000|2020-04-01 22:00:00|275.85|275.05|276.15|275.35|276.35|275.55|275.55|274.75|0
1585778700000|2020-04-01 22:05:00|276.25|275.45|276.45|275.65|276.45|275.65|276.05|275.25|0
1585779000000|2020-04-01 22:10:00|276.35|275.55|276.35|275.55|276.55|275.75|276.35|275.55|0
1585779300000|2020-04-01 22:15:00|276.45|275.65|276.55|275.75|276.55|275.75|276.35|275.55|0
1585779600000|2020-04-01 22:20:00|276.75|275.95|276.75|275.95|276.85|276.05|276.55|275.75|0
1585779900000|2020-04-01 22:25:00|276.65|275.85|276.15|275.35|276.75|275.95|276.15|275.35|0
1585780200000|2020-04-01 22:30:00|276.25|275.45|276.25|275.45|276.35|275.55|276.15|275.35|0
1585780500000|2020-04-01 22:35:00|276.35|275.55|276.35|275.55|276.45|275.65|276.15|275.35|0
1585780800000|2020-04-01 22:40:00|276.45|275.65|276.15|275.35|276.45|275.65|276.15|275.35|0
1585781100000|2020-04-01 22:45:00|276.25|275.45|276.45|275.65|276.45|275.65|276.15|275.35|0
1585781400000|2020-04-01 22:50:00|276.55|275.75|276.25|275.45|276.55|275.75|276.25|275.45|0
1585781700000|2020-04-01 22:55:00|276.15|275.35|275.75|274.95|276.15|275.35|275.75|274.95|0
1585782000000|2020-04-01 23:00:00|275.85|275.05|275.75|274.95|275.95|275.15|275.75|274.95|0
1585782300000|2020-04-01 23:05:00|275.85|275.05|275.55|274.75|275.85|275.05|275.55|274.75|0
1585782600000|2020-04-01 23:10:00|275.65|274.85|275.95|275.15|275.95|275.15|275.65|274.85|0
1585782900000|2020-04-01 23:15:00|275.85|275.05|276.01|275.21|276.11|275.31|275.85|275.05|0
1585783200000|2020-04-01 23:20:00|276.11|275.31|276.01|275.21|276.21|275.41|275.91|275.11|0
1585783500000|2020-04-01 23:25:00|276.11|275.31|276.21|275.41|276.31|275.51|276.01|275.21|0
1585783800000|2020-04-01 23:30:00|276.31|275.51|276.31|275.51|276.31|275.51|276.01|275.21|0
1585784100000|2020-04-01 23:35:00|276.41|275.61|276.41|275.61|276.41|275.61|276.31|275.51|0
1585784400000|2020-04-01 23:40:00|276.51|275.71|276.51|275.71|276.61|275.81|276.41|275.61|0
1585784700000|2020-04-01 23:45:00|276.61|275.81|276.51|275.71|276.71|275.91|276.51|275.71|0
1585785000000|2020-04-01 23:50:00|276.61|275.81|276.51|275.71|276.61|275.81|276.41|275.61|0
1585785300000|2020-04-01 23:55:00|276.41|275.61|276.61|275.81|276.61|275.81|276.41|275.61|0
1585785600000|2020-04-02 00:00:00|276.51|275.71|276.91|276.11|277.11|276.31|276.51|275.71|0
1585785900000|2020-04-02 00:05:00|277.01|276.21|276.61|275.81|277.01|276.21|276.51|275.71|0
1585786200000|2020-04-02 00:10:00|276.71|275.91|276.81|276.01|277.01|276.21|276.51|275.71|0
1585786500000|2020-04-02 00:15:00|276.91|276.11|277.01|276.21|277.11|276.31|276.71|275.91|0
1585786800000|2020-04-02 00:20:00|276.91|276.11|277.31|276.51|277.31|276.51|276.81|276.01|0
1585787100000|2020-04-02 00:25:00|277.21|276.41|275.31|274.51|277.31|276.51|275.01|274.21|0
1585787400000|2020-04-02 00:30:00|276.16|275.71|275.11|274.71|276.51|275.91|275.01|274.61|504
1585787700000|2020-04-02 00:35:00|275.16|274.76|275.16|274.71|275.66|275.21|275.01|274.61|287
1585788000000|2020-04-02 00:40:00|275.26|274.76|275.66|275.26|276.21|275.81|275.26|274.76|249
1585788300000|2020-04-02 00:45:00|275.76|275.31|274.76|274.31|276.51|276.16|274.16|273.71|680
1585788600000|2020-04-02 00:50:00|274.71|274.26|274.96|274.56|275.41|275.01|274.26|273.91|437
1585788900000|2020-04-02 00:55:00|275.01|274.61|274.36|273.86|275.26|274.86|273.81|273.36|684
1585789200000|2020-04-02 01:00:00|274.46|274.06|273.11|272.66|274.91|274.46|272.06|271.66|1142
1585789500000|2020-04-02 01:05:00|273.16|272.71|273.41|273.01|274.16|273.76|273.06|272.66|602
1585789800000|2020-04-02 01:10:00|273.46|273.06|273.56|273.16|273.96|273.56|272.76|272.36|564
1585790100000|2020-04-02 01:15:00|273.61|273.21|274.51|274.11|274.81|274.41|273.61|273.21|930
1585790400000|2020-04-02 01:20:00|274.46|274.06|274.76|274.41|275.01|274.66|274.31|273.96|483
1585790700000|2020-04-02 01:25:00|274.81|274.46|274.11|273.76|275.11|274.76|273.66|273.21|490
1585791000000|2020-04-02 01:30:00|274.16|273.81|274.61|274.26|274.86|274.46|274.06|273.66|474
1585791300000|2020-04-02 01:35:00|274.66|274.31|274.36|273.96|275.01|274.61|274.16|273.76|374
1585791600000|2020-04-02 01:40:00|274.26|273.91|273.96|273.51|274.46|274.06|273.56|273.11|520
1585791900000|2020-04-02 01:45:00|273.91|273.61|273.96|273.56|274.71|274.31|273.66|273.21|554
1585792200000|2020-04-02 01:50:00|274.01|273.66|274.21|273.81|274.66|274.26|273.91|273.51|446
1585792500000|2020-04-02 01:55:00|274.26|273.76|273.31|272.91|274.31|273.91|273.26|272.86|572
1585792800000|2020-04-02 02:00:00|273.36|273.01|275.06|274.61|275.06|274.61|273.36|273.01|486
1585793100000|2020-04-02 02:05:00|275.01|274.66|274.96|274.56|275.51|275.11|274.76|274.41|662
1585793400000|2020-04-02 02:10:00|274.91|274.51|275.81|275.46|275.86|275.51|274.86|274.46|638
1585793700000|2020-04-02 02:15:00|275.86|275.51|275.36|274.96|275.96|275.56|275.06|274.66|402
1585794000000|2020-04-02 02:20:00|275.31|274.91|275.41|275.01|275.71|275.31|275.16|274.76|411
1585794300000|2020-04-02 02:25:00|275.36|275.06|275.41|275.01|275.46|275.11|275.11|274.71|201
1585794600000|2020-04-02 02:30:00|275.36|275.06|274.66|274.26|275.51|275.16|274.51|274.16|361
1585794900000|2020-04-02 02:35:00|274.71|274.31|274.96|274.61|274.96|274.61|274.36|273.96|332
1585795200000|2020-04-02 02:40:00|275.01|274.66|274.96|274.56|275.21|274.86|274.76|274.41|454
1585795500000|2020-04-02 02:45:00|274.91|274.61|275.16|274.81|275.21|274.81|274.66|274.31|316
1585795800000|2020-04-02 02:50:00|275.21|274.86|275.91|275.51|276.06|275.71|275.21|274.86|510
1585796100000|2020-04-02 02:55:00|275.96|275.56|275.91|275.51|276.06|275.71|275.66|275.26|256
1585796400000|2020-04-02 03:00:00|275.86|275.56|275.51|275.11|276.16|275.81|275.51|275.11|389
1585796700000|2020-04-02 03:05:00|275.56|275.16|275.56|275.21|275.61|275.26|274.96|274.61|335
1585797000000|2020-04-02 03:10:00|275.61|275.31|275.71|275.31|275.91|275.56|275.41|275.06|239
1585797300000|2020-04-02 03:15:00|275.76|275.36|276.51|276.11|276.51|276.11|275.71|275.36|290
1585797600000|2020-04-02 03:20:00|276.56|276.16|276.61|276.26|276.71|276.36|276.31|275.91|238
1585797900000|2020-04-02 03:25:00|276.56|276.21|276.46|276.11|276.66|276.31|276.26|275.91|271
1585798200000|2020-04-02 03:30:00|276.51|276.16|277.11|276.76|277.11|276.76|276.51|276.16|313
1585798500000|2020-04-02 03:35:00|277.16|276.71|276.81|276.46|277.16|276.81|276.61|276.26|189
1585798800000|2020-04-02 03:40:00|276.76|276.41|276.96|276.61|277.21|276.86|276.61|276.26|207
1585799100000|2020-04-02 03:45:00|276.91|276.56|276.66|276.31|277.36|277.01|276.66|276.31|321
1585799400000|2020-04-02 03:50:00|276.71|276.36|276.81|276.41|276.96|276.61|276.56|276.21|118
1585799700000|2020-04-02 03:55:00|276.76|276.46|276.46|276.11|276.76|276.46|276.21|275.86|212
1585800000000|2020-04-02 04:00:00|276.61|276.21|276.81|276.46|277.16|276.76|276.46|276.01|292
1585800300000|2020-04-02 04:05:00|276.76|276.36|276.31|275.96|277.01|276.66|276.21|275.81|123
1585800600000|2020-04-02 04:10:00|276.36|276.01|275.86|275.46|276.41|276.01|275.76|275.36|208
1585800900000|2020-04-02 04:15:00|275.81|275.41|275.86|275.46|276.21|275.86|275.76|275.36|224
1585801200000|2020-04-02 04:20:00|275.81|275.41|276.21|275.86|276.26|275.86|275.71|275.26|158
1585801500000|2020-04-02 04:25:00|276.16|275.81|275.96|275.51|276.16|275.81|275.41|275.01|212
1585801800000|2020-04-02 04:30:00|275.91|275.56|275.76|275.36|276.16|275.81|275.36|274.96|193
1585802100000|2020-04-02 04:35:00|275.81|275.41|276.36|276.01|276.51|276.11|275.71|275.31|143
1585802400000|2020-04-02 04:40:00|276.31|275.96|276.56|276.11|276.61|276.26|276.16|275.76|145
1585802700000|2020-04-02 04:45:00|276.51|276.06|276.71|276.36|277.01|276.61|276.31|275.86|169
1585803000000|2020-04-02 04:50:00|276.76|276.41|276.91|276.56|277.01|276.66|276.71|276.36|187
1585803300000|2020-04-02 04:55:00|276.96|276.66|276.66|276.31|277.01|276.66|276.01|275.66|339
1585803600000|2020-04-02 05:00:00|276.56|276.16|276.26|275.91|276.66|276.31|276.16|275.81|293
1585803900000|2020-04-02 05:05:00|276.21|275.86|276.11|275.76|276.26|275.86|275.56|275.21|367
1585804200000|2020-04-02 05:10:00|276.06|275.66|275.61|275.26|276.11|275.71|275.26|274.91|454
1585804500000|2020-04-02 05:15:00|275.66|275.31|275.86|275.51|275.91|275.56|275.26|274.91|251
1585804800000|2020-04-02 05:20:00|275.81|275.46|276.06|275.71|276.41|276.01|275.66|275.31|252
1585805100000|2020-04-02 05:25:00|276.11|275.76|275.96|275.61|276.16|275.76|275.86|275.46|186
1585805400000|2020-04-02 05:30:00|276.01|275.56|277.01|276.61|277.06|276.66|275.96|275.56|206
1585805700000|2020-04-02 05:35:00|277.06|276.66|277.01|276.61|277.36|277.01|276.91|276.56|196
1585806000000|2020-04-02 05:40:00|276.96|276.56|277.11|276.66|277.31|276.91|276.81|276.41|181
1585806300000|2020-04-02 05:45:00|277.06|276.61|277.11|276.71|277.26|276.86|276.71|276.36|159
1585806600000|2020-04-02 05:50:00|277.06|276.76|277.31|276.91|277.51|277.11|276.86|276.46|265
1585806900000|2020-04-02 05:55:00|277.26|276.96|278.01|277.61|278.11|277.71|277.16|276.71|224
1585807200000|2020-04-02 06:00:00|277.96|277.66|278.96|278.61|279.01|278.61|277.96|277.66|244
1585807500000|2020-04-02 06:05:00|279.01|278.66|278.36|277.96|279.11|278.66|278.36|277.96|229
1585807800000|2020-04-02 06:10:00|278.26|277.91|278.21|277.86|278.36|277.96|278.01|277.61|206
1585808100000|2020-04-02 06:15:00|278.16|277.81|278.26|277.86|278.26|277.91|277.71|277.36|300
1585808400000|2020-04-02 06:20:00|278.31|277.91|278.16|277.76|278.46|278.06|277.91|277.56|199
1585808700000|2020-04-02 06:25:00|278.21|277.81|278.46|278.06|278.56|278.16|278.11|277.76|140
1585809000000|2020-04-02 06:30:00|278.41|278.01|278.61|278.26|278.66|278.26|278.21|277.81|149
1585809300000|2020-04-02 06:35:00|278.66|278.31|278.76|278.36|278.81|278.46|278.56|278.16|135
1585809600000|2020-04-02 06:40:00|278.81|278.41|278.61|278.21|279.01|278.66|278.61|278.21|115
1585809900000|2020-04-02 06:45:00|278.66|278.26|278.76|278.36|278.86|278.46|278.66|278.26|76
1585810200000|2020-04-02 06:50:00|278.81|278.41|279.36|278.96|279.41|279.01|278.76|278.41|237
1585810500000|2020-04-02 06:55:00|279.31|279.01|278.81|278.46|279.41|279.06|278.66|278.26|201
1585810800000|2020-04-02 07:00:00|278.76|278.41|279.16|278.81|279.21|278.81|278.51|278.11|345
1585811100000|2020-04-02 07:05:00|279.11|278.76|278.81|278.41|279.31|278.96|278.31|277.91|280
1585811400000|2020-04-02 07:10:00|278.86|278.46|279.36|278.96|279.36|279.01|278.81|278.41|169
1585811700000|2020-04-02 07:15:00|279.31|278.91|279.71|279.36|279.76|279.41|279.01|278.66|228
1585812000000|2020-04-02 07:20:00|279.76|279.41|280.11|279.71|280.36|280.01|279.71|279.36|349
1585812300000|2020-04-02 07:25:00|280.06|279.76|279.56|279.21|280.11|279.76|279.41|279.01|188
1585812600000|2020-04-02 07:30:00|279.61|279.16|279.01|278.66|279.76|279.36|278.96|278.61|299
1585812900000|2020-04-02 07:35:00|279.06|278.61|279.36|279.01|279.51|279.11|278.91|278.56|259
1585813200000|2020-04-02 07:40:00|279.31|278.96|279.46|279.11|279.51|279.16|279.06|278.71|189
1585813500000|2020-04-02 07:45:00|279.51|279.16|279.41|279.06|279.66|279.26|279.26|278.91|192
1585813800000|2020-04-02 07:50:00|279.46|279.11|279.66|279.26|279.66|279.26|279.16|278.81|172
1585814100000|2020-04-02 07:55:00|279.61|279.31|279.91|279.56|279.91|279.56|279.56|279.16|199
1585814400000|2020-04-02 08:00:00|279.86|279.51|279.61|279.21|279.91|279.56|279.51|279.11|354
1585814700000|2020-04-02 08:05:00|279.56|279.16|279.91|279.51|280.01|279.66|279.51|279.11|288
1585815000000|2020-04-02 08:10:00|279.86|279.46|280.26|279.81|280.36|279.96|279.86|279.46|204
1585815300000|2020-04-02 08:15:00|280.31|279.86|280.56|280.16|280.56|280.16|280.16|279.81|162
1585815600000|2020-04-02 08:20:00|280.51|280.21|280.76|280.36|280.91|280.56|280.51|280.16|179
1585815900000|2020-04-02 08:25:00|280.81|280.41|280.81|280.41|281.01|280.66|280.56|280.16|251
1585816200000|2020-04-02 08:30:00|280.76|280.36|280.56|280.21|280.96|280.56|280.46|280.11|158
1585816500000|2020-04-02 08:35:00|280.61|280.26|280.81|280.46|280.86|280.46|280.56|280.26|184
1585816800000|2020-04-02 08:40:00|280.86|280.51|280.76|280.36|281.01|280.61|280.66|280.31|299
1585817100000|2020-04-02 08:45:00|280.81|280.41|280.71|280.31|280.81|280.41|280.51|280.11|206
1585817400000|2020-04-02 08:50:00|280.61|280.36|280.46|280.06|280.66|280.36|280.26|279.91|530
1585817700000|2020-04-02 08:55:00|280.51|280.11|280.46|280.11|280.61|280.26|280.31|279.96|349
1585818000000|2020-04-02 09:00:00|280.51|280.16|280.96|280.51|281.21|280.86|280.36|280.01|1123
1585818300000|2020-04-02 09:05:00|281.01|280.56|280.71|280.31|281.01|280.56|280.36|280.01|316
1585818600000|2020-04-02 09:10:00|280.76|280.46|280.86|280.46|281.11|280.76|280.46|280.06|163
1585818900000|2020-04-02 09:15:00|280.96|280.56|280.41|279.96|281.06|280.66|280.31|279.91|215
1585819200000|2020-04-02 09:20:00|280.71|279.91|280.51|279.71|280.71|279.91|280.51|279.71|2
1585819500000|2020-04-02 09:25:00|280.61|279.81|280.51|279.71|280.61|279.81|280.31|279.51|3
1585819800000|2020-04-02 09:30:00|280.61|279.81|280.51|279.71|280.61|279.81|280.41|279.61|0
1585820100000|2020-04-02 09:35:00|280.41|279.61|280.51|279.71|280.61|279.81|280.21|279.41|0
1585820400000|2020-04-02 09:40:00|280.61|279.81|280.61|279.81|280.61|279.81|280.31|279.51|0
1585820700000|2020-04-02 09:45:00|280.51|279.71|280.41|279.61|280.51|279.71|280.31|279.51|0
1585821000000|2020-04-02 09:50:00|280.31|279.51|279.81|279.41|280.41|279.61|279.66|279.21|26
1585821300000|2020-04-02 09:55:00|279.76|279.46|279.71|279.26|280.01|279.66|279.71|279.21|55
1585821600000|2020-04-02 10:00:00|279.76|279.31|279.66|279.31|279.76|279.36|279.31|278.96|36
1585821900000|2020-04-02 10:05:00|279.71|279.36|279.71|279.31|279.81|279.46|279.61|279.21|49
1585822200000|2020-04-02 10:10:00|279.76|279.36|280.01|279.61|280.06|279.66|279.71|279.36|44
1585822500000|2020-04-02 10:15:00|279.96|279.51|279.96|279.61|280.01|279.66|279.81|279.41|32
1585822800000|2020-04-02 10:20:00|280.01|279.66|280.01|279.66|280.06|279.71|279.86|279.46|44
1585823100000|2020-04-02 10:25:00|280.06|279.71|280.31|279.91|280.31|279.96|280.01|279.61|47
1585823400000|2020-04-02 10:30:00|280.36|279.96|280.31|279.96|280.51|280.16|280.31|279.91|29
1585823700000|2020-04-02 10:35:00|280.36|280.01|280.46|280.11|280.56|280.16|280.31|279.91|45
1585824000000|2020-04-02 10:40:00|280.51|280.16|280.56|280.16|280.61|280.26|280.46|280.11|47
1585824300000|2020-04-02 10:45:00|280.61|280.21|280.56|280.16|280.66|280.31|280.46|280.06|28
1585824600000|2020-04-02 10:50:00|280.61|280.11|280.36|280.01|280.61|280.16|280.26|279.86|49
1585824900000|2020-04-02 10:55:00|280.41|279.96|280.56|280.16|280.56|280.16|280.36|279.96|74
1585825200000|2020-04-02 11:00:00|280.51|280.11|280.36|279.96|280.51|280.16|280.26|279.86|55
1585825500000|2020-04-02 11:05:00|280.41|280.01|280.21|279.81|280.46|280.11|280.16|279.76|71
1585825800000|2020-04-02 11:10:00|280.16|279.86|280.21|279.86|280.36|280.01|280.16|279.76|55
1585826100000|2020-04-02 11:15:00|280.26|279.91|280.66|280.26|280.66|280.31|280.21|279.91|140
1585826400000|2020-04-02 11:20:00|280.71|280.31|280.66|280.31|280.71|280.36|280.51|280.11|57
1585826700000|2020-04-02 11:25:00|280.71|280.36|280.81|280.46|280.81|280.46|280.56|280.16|47
1585827000000|2020-04-02 11:30:00|280.76|280.41|280.81|280.46|280.86|280.46|280.51|280.11|47
1585827300000|2020-04-02 11:35:00|280.76|280.36|280.71|280.36|280.81|280.46|280.61|280.21|39
1585827600000|2020-04-02 11:40:00|280.66|280.26|280.61|280.21|280.71|280.36|280.56|280.11|43
1585827900000|2020-04-02 11:45:00|280.66|280.26|280.76|280.41|280.76|280.41|280.61|280.11|35
1585828200000|2020-04-02 11:50:00|280.86|280.46|281.01|280.61|281.06|280.71|280.81|280.31|39
1585828500000|2020-04-02 11:55:00|281.06|280.66|281.16|280.76|281.31|280.91|281.01|280.66|46
1585828800000|2020-04-02 12:00:00|281.11|280.81|281.06|280.71|281.26|280.91|280.91|280.51|23
1585829100000|2020-04-02 12:05:00|281.16|280.76|280.56|280.21|281.16|280.81|280.56|280.16|35
1585829400000|2020-04-02 12:10:00|280.61|280.26|280.71|280.26|280.86|280.41|280.56|280.21|32
1585829700000|2020-04-02 12:15:00|280.66|280.31|280.76|280.36|280.91|280.51|280.46|280.06|27
1585830000000|2020-04-02 12:20:00|280.66|280.31|280.36|279.96|280.86|280.41|280.31|279.91|26
1585830300000|2020-04-02 12:25:00|280.31|279.86|280.21|279.71|280.61|280.21|280.06|279.71|27
1585830600000|2020-04-02 12:30:00|280.16|279.76|279.61|279.21|280.46|280.06|279.56|279.16|52
1585830900000|2020-04-02 12:35:00|279.56|279.16|278.96|278.51|279.71|279.21|278.86|278.41|56
1585831200000|2020-04-02 12:40:00|279.01|278.56|278.91|278.46|279.06|278.66|277.96|277.56|62
1585831500000|2020-04-02 12:45:00|278.86|278.41|278.76|278.31|279.16|278.66|278.51|278.06|64
1585831800000|2020-04-02 12:50:00|278.81|278.36|278.16|277.71|278.96|278.61|277.91|277.46|51
1585832100000|2020-04-02 12:55:00|278.26|277.66|278.36|277.96|278.81|278.31|278.26|277.66|43
1585832400000|2020-04-02 13:00:00|278.26|277.91|278.21|277.81|278.91|278.56|278.11|277.71|90
1585832700000|2020-04-02 13:05:00|278.16|277.76|277.11|276.71|278.31|277.76|277.01|276.61|104
1585833000000|2020-04-02 13:10:00|277.06|276.61|276.76|276.31|277.31|276.86|276.51|276.06|164
1585833300000|2020-04-02 13:15:00|276.81|276.36|277.66|277.21|277.66|277.21|276.76|276.31|101
1585833600000|2020-04-02 13:20:00|277.61|277.26|278.21|277.86|278.21|277.86|277.61|277.26|158
1585833900000|2020-04-02 13:25:00|278.31|277.76|278.31|277.91|278.46|278.06|278.01|277.66|146
1585834200000|2020-04-02 13:30:00|278.16|277.96|279.31|278.91|279.76|279.31|278.16|277.76|408
1585834500000|2020-04-02 13:35:00|279.36|278.96|278.96|278.51|279.81|279.41|278.61|278.16|332
1585834800000|2020-04-02 13:40:00|279.06|278.56|278.46|278.01|279.51|279.11|278.41|277.96|315
1585835100000|2020-04-02 13:45:00|278.51|278.06|278.46|278.06|278.71|278.31|278.11|277.71|231
1585835400000|2020-04-02 13:50:00|278.56|278.11|278.61|278.21|279.21|278.86|278.41|277.96|278
1585835700000|2020-04-02 13:55:00|278.56|278.26|279.66|279.31|279.81|279.41|278.56|278.26|222
1585836000000|2020-04-02 14:00:00|279.71|279.26|279.96|279.61|280.06|279.71|279.41|278.96|235
1585836300000|2020-04-02 14:05:00|279.91|279.56|280.46|280.06|280.51|280.16|279.61|279.16|237
1585836600000|2020-04-02 14:10:00|280.56|280.11|280.76|280.36|280.91|280.46|280.31|279.86|139
1585836900000|2020-04-02 14:15:00|280.81|280.46|280.71|280.11|280.86|280.51|280.31|279.86|228
1585837200000|2020-04-02 14:20:00|280.76|280.36|280.86|280.46|281.31|280.96|280.71|280.36|211
1585837500000|2020-04-02 14:25:00|280.81|280.36|281.16|280.76|281.21|280.81|280.56|280.16|234
1585837800000|2020-04-02 14:30:00|281.06|280.71|282.21|281.76|282.36|281.91|280.91|280.46|203
1585838100000|2020-04-02 14:35:00|282.26|281.81|283.56|283.11|283.71|283.31|282.26|281.81|338
1585838400000|2020-04-02 14:40:00|283.51|283.06|283.26|282.91|283.51|283.06|282.61|282.16|236
1585838700000|2020-04-02 14:45:00|283.31|282.86|282.71|282.31|283.61|283.16|282.51|282.11|271
1585839000000|2020-04-02 14:50:00|282.66|282.26|282.66|282.26|283.16|282.71|282.26|281.91|218
1585839300000|2020-04-02 14:55:00|282.71|282.31|283.41|282.96|283.51|283.06|282.66|282.21|139
1585839600000|2020-04-02 15:00:00|283.46|282.91|283.61|283.16|283.61|283.21|282.81|282.31|115
1585839900000|2020-04-02 15:05:00|283.56|282.96|282.81|282.41|283.66|283.16|282.66|282.16|165
1585840200000|2020-04-02 15:10:00|282.86|282.46|282.66|282.26|282.96|282.56|282.51|282.11|184
1585840500000|2020-04-02 15:15:00|282.71|282.31|283.36|282.96|283.46|283.06|282.66|282.31|144
1585840800000|2020-04-02 15:20:00|283.31|282.86|282.81|282.41|283.31|282.86|282.61|282.21|141
1585841100000|2020-04-02 15:25:00|282.76|282.36|282.61|282.16|282.76|282.36|281.96|281.56|128
1585841400000|2020-04-02 15:30:00|282.56|282.11|282.41|281.96|282.76|282.36|282.26|281.91|72
1585841700000|2020-04-02 15:35:00|282.36|281.91|282.31|281.86|282.86|282.46|281.96|281.56|62
1585842000000|2020-04-02 15:40:00|282.26|281.81|282.56|282.11|282.86|282.36|282.16|281.71|46
1585842300000|2020-04-02 15:45:00|282.51|282.06|283.11|282.66|283.11|282.71|282.26|281.81|57
1585842600000|2020-04-02 15:50:00|283.16|282.71|282.71|282.31|283.21|282.81|282.66|282.26|49
1585842900000|2020-04-02 15:55:00|282.76|282.36|283.06|282.66|283.36|282.91|282.66|282.26|33
1585843200000|2020-04-02 16:00:00|283.11|282.71|283.16|282.71|283.31|282.91|282.76|282.31|37
1585843500000|2020-04-02 16:05:00|283.11|282.61|283.11|282.66|283.66|283.31|283.01|282.61|60
1585843800000|2020-04-02 16:10:00|283.06|282.56|283.31|282.86|283.41|282.96|282.86|282.41|53
1585844100000|2020-04-02 16:15:00|283.26|282.76|282.81|282.41|283.31|282.86|282.81|282.36|17
1585844400000|2020-04-02 16:20:00|282.76|282.36|282.06|281.56|282.91|282.46|282.06|281.56|14
1585844700000|2020-04-02 16:25:00|282.11|281.61|281.91|281.41|282.41|281.96|281.86|281.41|9
1585845000000|2020-04-02 16:30:00|281.96|281.46|281.91|281.41|282.26|281.81|281.81|281.31|4
1585845300000|2020-04-02 16:35:00|281.96|281.46|282.06|281.56|282.41|281.96|281.96|281.46|12
1585845600000|2020-04-02 16:40:00|282.01|281.61|282.31|281.81|282.41|281.96|281.86|281.36|9
1585845900000|2020-04-02 16:45:00|282.26|281.76|282.81|282.36|282.81|282.36|282.06|281.56|2
1585846200000|2020-04-02 16:50:00|282.86|282.41|282.76|282.31|282.91|282.46|282.51|282.16|17
1585846500000|2020-04-02 16:55:00|282.71|282.26|282.51|282.01|282.71|282.26|282.16|281.71|4
1585846800000|2020-04-02 17:00:00|282.46|282.06|282.31|281.86|282.81|282.36|282.11|281.61|4
1585847100000|2020-04-02 17:05:00|282.26|281.81|281.71|281.21|282.26|281.86|281.61|281.11|31
1585847400000|2020-04-02 17:10:00|281.61|281.16|281.31|280.86|281.71|281.21|281.21|280.86|9
1585847700000|2020-04-02 17:15:00|281.36|280.91|280.81|280.41|281.46|280.96|280.81|280.41|17
1585848000000|2020-04-02 17:20:00|280.76|280.31|280.91|280.41|281.36|280.91|280.66|280.21|14
1585848300000|2020-04-02 17:25:00|280.86|280.31|280.41|279.86|280.96|280.46|280.31|279.86|13
1585848600000|2020-04-02 17:30:00|280.36|279.76|280.36|279.86|280.51|280.01|279.96|279.46|21
1585848900000|2020-04-02 17:35:00|280.41|279.91|280.26|279.81|280.66|280.16|280.11|279.66|15
1585849200000|2020-04-02 17:40:00|280.21|279.76|281.16|280.56|281.21|280.71|280.21|279.76|14
1585849500000|2020-04-02 17:45:00|281.11|280.51|280.81|280.31|281.16|280.66|280.51|280.11|18
1585849800000|2020-04-02 17:50:00|280.96|280.26|281.26|280.91|281.41|280.96|280.96|280.26|7
1585850100000|2020-04-02 17:55:00|281.41|280.86|280.81|280.31|281.41|280.86|280.66|280.21|6
1585850400000|2020-04-02 18:00:00|280.76|280.26|279.96|279.51|280.76|280.26|279.91|279.46|11
1585850700000|2020-04-02 18:05:00|279.91|279.56|279.61|279.16|280.06|279.61|279.61|279.16|35
1585851000000|2020-04-02 18:10:00|279.66|279.21|280.21|279.76|280.21|279.86|279.41|279.01|49
1585851300000|2020-04-02 18:15:00|280.36|279.81|279.26|278.86|280.36|279.96|279.26|278.86|36
1585851600000|2020-04-02 18:20:00|279.31|278.81|279.46|279.06|279.76|279.26|279.21|278.76|22
1585851900000|2020-04-02 18:25:00|279.51|279.11|280.36|279.96|280.36|280.01|279.46|279.01|8
1585852200000|2020-04-02 18:30:00|280.31|279.91|280.11|279.61|280.51|280.11|279.86|279.41|7
1585852500000|2020-04-02 18:35:00|280.31|279.66|280.71|280.11|280.91|280.41|280.26|279.66|8
1585852800000|2020-04-02 18:40:00|280.66|280.01|280.21|279.66|280.66|280.01|280.21|279.66|1
1585853100000|2020-04-02 18:45:00|280.16|279.61|280.31|279.81|280.46|279.81|280.06|279.51|0
1585853400000|2020-04-02 18:50:00|280.41|279.66|281.06|280.31|281.26|280.36|280.16|279.61|33
1585853700000|2020-04-02 18:55:00|281.01|280.36|281.61|280.81|281.61|280.81|280.96|280.36|8
1585854000000|2020-04-02 19:00:00|281.66|280.86|281.66|281.21|281.76|281.21|281.21|280.71|14
1585854300000|2020-04-02 19:05:00|281.61|281.16|281.86|281.36|281.86|281.36|281.01|280.56|37
1585854600000|2020-04-02 19:10:00|281.81|281.26|281.46|280.91|281.86|281.36|281.26|280.76|38
1585854900000|2020-04-02 19:15:00|281.51|280.96|282.11|281.61|282.11|281.61|281.46|280.96|13
1585855200000|2020-04-02 19:20:00|281.96|281.66|281.96|281.61|282.16|281.76|281.86|281.46|33
1585855500000|2020-04-02 19:25:00|282.01|281.46|282.01|281.46|282.16|281.76|281.76|281.26|19
1585855800000|2020-04-02 19:30:00|282.06|281.31|281.96|281.51|282.16|281.71|281.66|281.21|20
1585856100000|2020-04-02 19:35:00|282.01|281.46|281.66|281.16|282.26|281.86|281.46|281.01|5
1585856400000|2020-04-02 19:40:00|281.71|281.26|282.61|281.96|282.61|282.01|281.66|281.26|6
1585856700000|2020-04-02 19:45:00|282.56|282.01|282.21|281.66|282.66|282.11|282.06|281.36|6
1585857000000|2020-04-02 19:50:00|282.36|281.96|283.16|282.76|283.41|282.86|282.36|281.96|85
1585857300000|2020-04-02 19:55:00|283.21|282.81|282.96|282.46|283.41|283.01|282.66|282.26|119
1585857600000|2020-04-02 20:00:00|282.91|282.41|283.01|282.56|283.26|282.86|282.76|282.31|21
1585857900000|2020-04-02 20:05:00|283.06|282.51|283.31|282.86|283.36|282.86|282.91|282.46|4
1585858200000|2020-04-02 20:10:00|283.26|282.81|282.81|282.26|283.26|282.81|282.81|282.21|8
1585858800000|2020-04-02 20:20:00|282.71|282.16|282.71|282.16|282.71|282.16|282.71|282.16|0
1585859100000|2020-04-02 20:25:00|282.81|282.31|282.86|282.21|282.86|282.41|282.81|282.16|1
1585859400000|2020-04-02 20:30:00|282.76|282.06|283.01|282.56|283.01|282.61|282.76|282.06|11
1585859700000|2020-04-02 20:35:00|282.91|282.61|283.06|282.61|283.06|282.66|282.91|282.51|3
1585860000000|2020-04-02 20:40:00|282.96|282.66|283.01|282.36|283.11|282.66|282.86|282.36|7
1585860300000|2020-04-02 20:45:00|282.86|282.46|282.91|282.41|283.11|282.61|282.56|282.11|31
1585860600000|2020-04-02 20:50:00|282.76|282.26|282.56|282.11|282.91|282.36|282.46|282.06|18
1585860900000|2020-04-02 20:55:00|282.51|282.16|282.71|281.71|282.81|282.16|282.11|281.71|10
1585861200000|2020-04-02 21:00:00|282.76|281.76|282.66|281.81|283.41|281.91|282.66|281.71|0
1585861500000|2020-04-02 21:05:00|282.41||282.41||282.41||282.41||0
1585861800000|2020-04-02 21:10:00|283.41|281.71|283.01|282.21|283.41|282.21|282.91|281.71|1
1585862100000|2020-04-02 21:15:00|282.91|282.11|282.91|282.11|283.01|282.21|282.91|282.11|0
1585862400000|2020-04-02 21:20:00|283.01|282.21|282.91|282.11|283.01|282.21|282.91|282.11|0
1585862700000|2020-04-02 21:25:00|283.01|282.21|282.81|282.01|283.01|282.21|282.81|282.01|0
1585863000000|2020-04-02 21:30:00|282.71|281.91|282.91|282.11|282.91|282.11|282.71|281.91|0
1585863900000|2020-04-02 21:45:00|283.01|282.21|283.01|282.21|283.01|282.21|282.91|282.11|0
1585864800000|2020-04-02 22:00:00|282.91|282.11|282.51|281.71|282.91|282.11|282.21|281.41|0
1585865100000|2020-04-02 22:05:00|282.61|281.81|282.81|282.01|282.91|282.11|282.51|281.71|0
1585865400000|2020-04-02 22:10:00|282.91|282.11|283.11|282.31|283.31|282.51|282.91|282.11|0
1585865700000|2020-04-02 22:15:00|283.01|282.21|283.21|282.41|283.31|282.51|283.01|282.21|0
1585866000000|2020-04-02 22:20:00|283.31|282.51|283.21|282.41|283.51|282.71|283.21|282.41|0
1585866300000|2020-04-02 22:25:00|283.31|282.51|283.31|282.51|283.41|282.61|283.21|282.41|0
1585866600000|2020-04-02 22:30:00|283.21|282.41|283.11|282.31|283.31|282.51|283.11|282.31|0
1585866900000|2020-04-02 22:35:00|283.21|282.41|282.91|282.11|283.21|282.41|282.91|282.11|0
1585867200000|2020-04-02 22:40:00|283.01|282.21|282.61|281.81|283.01|282.21|282.61|281.81|0
1585867500000|2020-04-02 22:45:00|282.71|281.91|282.91|282.11|282.91|282.11|282.71|281.91|0
1585867800000|2020-04-02 22:50:00|283.01|282.21|283.01|282.21|283.01|282.21|282.91|282.11|0
1585868100000|2020-04-02 22:55:00|283.11|282.31|283.11|282.31|283.21|282.41|282.91|282.11|0
1585868400000|2020-04-02 23:00:00|283.21|282.41|283.11|282.31|283.31|282.51|283.01|282.21|0
1585868700000|2020-04-02 23:05:00|283.21|282.41|283.01|282.21|283.21|282.41|283.01|282.21|0
1585869000000|2020-04-02 23:10:00|282.91|282.11|282.71|281.91|283.01|282.21|282.61|281.81|0
1585869300000|2020-04-02 23:15:00|282.81|282.01|282.91|282.11|282.91|282.11|282.81|282.01|0
1585869600000|2020-04-02 23:20:00|282.81|282.01|282.81|282.01|282.91|282.11|282.81|282.01|0
1585869900000|2020-04-02 23:25:00|282.71|281.91|282.81|282.01|282.81|282.01|282.71|281.91|0
1585870200000|2020-04-02 23:30:00|282.71|281.91|282.51|281.71|282.81|282.01|282.41|281.61|0
1585870500000|2020-04-02 23:35:00|282.61|281.81|282.11|281.31|282.71|281.91|282.11|281.31|0
1585870800000|2020-04-02 23:40:00|282.21|281.41|281.71|280.91|282.21|281.41|281.61|280.81|0
1585871100000|2020-04-02 23:45:00|281.81|281.01|281.91|281.11|282.01|281.21|281.81|281.01|0
1585871400000|2020-04-02 23:50:00|282.01|281.21|281.91|281.11|282.11|281.31|281.91|281.11|0
1585871700000|2020-04-02 23:55:00|282.01|281.21|282.01|281.21|282.21|281.41|281.91|281.11|0
1585872000000|2020-04-03 00:00:00|281.91|281.11|282.41|281.61|282.61|281.81|281.91|281.11|0
1585872300000|2020-04-03 00:05:00|282.31|281.51|281.51|280.71|282.41|281.61|281.41|280.61|0
1585872600000|2020-04-03 00:10:00|281.41|280.61|281.31|280.51|281.81|281.01|281.31|280.51|0
1585872900000|2020-04-03 00:15:00|281.41|280.61|281.11|280.31|281.51|280.71|280.91|280.11|0
1585873200000|2020-04-03 00:20:00|281.01|280.21|281.41|280.61|281.41|280.61|281.01|280.21|0
1585873500000|2020-04-03 00:25:00|281.51|280.71|281.41|280.61|281.61|280.81|281.31|280.51|0
1585873800000|2020-04-03 00:30:00|282.01|281.61|281.36|280.96|282.26|281.81|281.31|280.96|130
1585874100000|2020-04-03 00:35:00|281.31|280.86|281.51|281.11|281.76|281.36|281.26|280.86|226
1585874400000|2020-04-03 00:40:00|281.46|281.16|281.56|281.21|281.66|281.26|281.41|281.01|105
1585874700000|2020-04-03 00:45:00|281.51|281.16|280.56|280.16|281.66|281.26|280.31|279.91|251
1585875000000|2020-04-03 00:50:00|280.46|280.11|280.61|280.26|280.96|280.56|280.41|280.01|94
1585875300000|2020-04-03 00:55:00|280.71|280.21|280.31|279.86|281.26|280.86|279.86|279.46|249
1585875600000|2020-04-03 01:00:00|280.36|279.96|279.01|278.66|280.46|280.01|278.41|278.01|934
1585875900000|2020-04-03 01:05:00|278.96|278.61|278.51|278.11|279.86|279.46|278.31|277.86|751
1585876200000|2020-04-03 01:10:00|278.46|278.06|279.56|279.16|279.96|279.51|278.46|278.06|794
1585876500000|2020-04-03 01:15:00|279.46|279.11|277.96|277.56|279.46|279.11|277.91|277.56|515
1585876800000|2020-04-03 01:20:00|278.01|277.61|276.96|276.56|278.01|277.61|276.61|276.21|724
1585877100000|2020-04-03 01:25:00|277.01|276.66|278.06|277.56|278.96|278.51|277.01|276.61|779
1585877400000|2020-04-03 01:30:00|278.01|277.61|279.21|278.76|279.86|279.46|277.71|277.31|723
1585877700000|2020-04-03 01:35:00|279.11|278.71|279.26|278.86|279.31|278.91|278.56|278.16|463
1585878000000|2020-04-03 01:40:00|279.21|278.91|278.86|278.46|279.21|278.91|278.26|277.91|372
1585878300000|2020-04-03 01:45:00|278.81|278.51|279.41|279.06|279.56|279.16|278.66|278.26|370
1585878600000|2020-04-03 01:50:00|279.46|279.11|279.11|278.71|279.76|279.36|279.01|278.66|369
1585878900000|2020-04-03 01:55:00|279.16|278.76|279.81|279.41|279.86|279.51|278.56|278.16|434
1585879200000|2020-04-03 02:00:00|279.76|279.46|279.96|279.56|280.26|279.86|279.51|279.11|451
1585879500000|2020-04-03 02:05:00|279.91|279.51|279.11|278.66|280.11|279.71|278.91|278.51|359
1585879800000|2020-04-03 02:10:00|279.06|278.61|278.61|278.21|279.21|278.81|278.21|277.81|253
1585880100000|2020-04-03 02:15:00|278.56|278.16|277.81|277.46|278.76|278.36|277.81|277.46|323
1585880400000|2020-04-03 02:20:00|277.86|277.41|278.36|277.91|278.36|277.91|277.66|277.31|370
1585880700000|2020-04-03 02:25:00|278.26|277.86|278.71|278.31|278.71|278.36|278.16|277.76|236
1585881000000|2020-04-03 02:30:00|278.66|278.26|278.76|278.36|278.76|278.36|278.41|278.01|168
1585881300000|2020-04-03 02:35:00|278.81|278.41|278.46|278.06|278.86|278.51|278.16|277.81|165
1585881600000|2020-04-03 02:40:00|278.51|278.11|278.76|278.41|278.81|278.46|278.41|278.06|162
1585881900000|2020-04-03 02:45:00|278.81|278.36|278.51|278.06|279.01|278.61|278.36|278.01|162
1585882200000|2020-04-03 02:50:00|278.56|278.11|278.31|277.86|278.56|278.16|278.16|277.76|132
1585882500000|2020-04-03 02:55:00|278.36|277.91|278.56|278.16|278.76|278.36|278.36|277.91|127
1585882800000|2020-04-03 03:00:00|278.61|278.21|278.21|277.81|278.66|278.21|278.21|277.81|112
1585883100000|2020-04-03 03:05:00|278.16|277.76|278.56|278.11|278.71|278.36|278.11|277.76|136
1585883400000|2020-04-03 03:10:00|278.46|278.16|278.16|277.76|278.51|278.16|277.91|277.56|162
1585883700000|2020-04-03 03:15:00|278.11|277.81|278.01|277.61|278.31|277.96|278.01|277.56|73
1585884000000|2020-04-03 03:20:00|277.96|277.56|277.71|277.26|278.01|277.61|277.51|277.16|157
1585884300000|2020-04-03 03:25:00|277.66|277.36|277.51|277.11|277.86|277.51|277.51|277.11|73
1585884600000|2020-04-03 03:30:00|277.46|277.16|277.16|276.81|277.56|277.21|277.11|276.71|137
1585884900000|2020-04-03 03:35:00|277.21|276.86|277.61|277.26|277.76|277.41|277.11|276.76|176
1585885200000|2020-04-03 03:40:00|277.66|277.21|277.06|276.66|277.71|277.31|277.01|276.61|120
1585885500000|2020-04-03 03:45:00|277.01|276.61|276.61|276.21|277.26|276.91|276.61|276.21|168
1585885800000|2020-04-03 03:50:00|276.56|276.16|276.51|276.16|276.76|276.31|276.21|275.86|103
1585886100000|2020-04-03 03:55:00|276.46|276.11|275.51|275.11|276.81|276.41|275.41|275.06|559
1585886400000|2020-04-03 04:00:00|275.61|275.16|276.26|275.86|276.36|276.01|274.91|274.56|206
1585886700000|2020-04-03 04:05:00|276.21|275.91|275.31|274.96|276.21|275.91|275.26|274.86|130
1585887000000|2020-04-03 04:10:00|275.36|275.01|274.96|274.51|275.66|275.26|274.76|274.36|171
1585887300000|2020-04-03 04:15:00|275.01|274.56|274.96|274.51|275.06|274.66|274.61|274.21|115
1585887600000|2020-04-03 04:20:00|274.91|274.56|275.01|274.61|275.01|274.66|274.41|274.01|133
1585887900000|2020-04-03 04:25:00|274.96|274.56|275.21|274.76|275.66|275.26|274.91|274.56|146
1585888200000|2020-04-03 04:30:00|275.16|274.71|274.96|274.61|275.26|274.86|274.96|274.61|103
1585888500000|2020-04-03 04:35:00|275.01|274.66|274.76|274.31|275.16|274.81|274.56|274.21|165
1585888800000|2020-04-03 04:40:00|274.81|274.36|274.51|274.11|275.06|274.71|274.36|274.01|98
1585889100000|2020-04-03 04:45:00|274.46|274.06|274.66|274.26|275.11|274.76|274.31|273.96|178
1585889400000|2020-04-03 04:50:00|274.71|274.21|274.56|274.16|274.76|274.41|274.51|274.16|87
1585889700000|2020-04-03 04:55:00|274.51|274.11|274.36|273.96|274.86|274.51|274.31|273.96|108
1585890000000|2020-04-03 05:00:00|274.41|274.01|274.36|273.96|274.96|274.51|274.21|273.86|448
1585890300000|2020-04-03 05:05:00|274.31|274.01|274.26|273.91|274.46|274.06|274.11|273.76|312
1585890600000|2020-04-03 05:10:00|274.21|273.86|274.06|273.66|274.36|273.96|274.01|273.61|224
1585890900000|2020-04-03 05:15:00|274.11|273.71|274.01|273.61|274.36|274.01|273.96|273.56|209
1585891200000|2020-04-03 05:20:00|273.96|273.66|274.26|273.86|274.26|273.91|273.91|273.51|120
1585891500000|2020-04-03 05:25:00|274.21|273.81|273.56|273.21|274.21|273.81|273.51|273.11|211
1585891800000|2020-04-03 05:30:00|273.61|273.26|273.81|273.41|273.86|273.51|273.31|272.91|205
1585892100000|2020-04-03 05:35:00|273.86|273.46|274.26|273.91|274.36|274.01|273.66|273.31|254
1585892400000|2020-04-03 05:40:00|274.31|273.96|274.71|274.31|275.06|274.71|274.26|273.86|526
1585892700000|2020-04-03 05:45:00|274.76|274.36|274.91|274.51|275.16|274.76|274.51|274.11|174
1585893000000|2020-04-03 05:50:00|274.96|274.56|275.01|274.66|275.26|274.91|274.61|274.26|213
1585893300000|2020-04-03 05:55:00|275.06|274.71|275.61|275.21|275.66|275.26|275.01|274.61|168
1585893600000|2020-04-03 06:00:00|275.56|275.16|275.16|274.76|275.61|275.21|275.01|274.66|195
1585893900000|2020-04-03 06:05:00|275.11|274.81|274.51|274.11|275.11|274.81|274.46|274.11|115
1585894200000|2020-04-03 06:10:00|274.46|274.16|274.21|273.86|274.76|274.41|274.21|273.81|191
1585894500000|2020-04-03 06:15:00|274.26|273.91|273.91|273.56|274.36|273.96|273.91|273.56|217
1585894800000|2020-04-03 06:20:00|273.96|273.51|273.36|272.96|273.96|273.51|273.26|272.91|267
1585895100000|2020-04-03 06:25:00|273.31|273.01|272.96|272.61|273.41|273.01|272.81|272.46|228
1585895400000|2020-04-03 06:30:00|273.01|272.56|273.26|272.81|273.46|273.11|272.91|272.56|246
1585895700000|2020-04-03 06:35:00|273.16|272.86|272.56|272.16|273.21|272.86|272.51|272.11|222
1585896000000|2020-04-03 06:40:00|272.61|272.21|272.71|272.31|272.81|272.46|272.41|272.06|261
1585896300000|2020-04-03 06:45:00|272.76|272.36|273.11|272.66|273.36|272.96|272.56|272.16|213
1585896600000|2020-04-03 06:50:00|273.06|272.71|272.66|272.26|273.36|272.96|272.61|272.26|177
1585896900000|2020-04-03 06:55:00|272.61|272.31|272.21|271.81|272.76|272.36|272.16|271.81|231
1585897200000|2020-04-03 07:00:00|272.26|271.86|272.01|271.61|272.26|271.91|271.81|271.46|319
1585897500000|2020-04-03 07:05:00|271.96|271.66|271.61|271.21|272.16|271.81|271.61|271.21|326
1585897800000|2020-04-03 07:10:00|271.56|271.26|271.66|271.26|272.26|271.91|271.56|271.21|277
1585898100000|2020-04-03 07:15:00|271.61|271.21|270.96|270.61|271.71|271.31|270.91|270.51|291
1585898400000|2020-04-03 07:20:00|270.91|270.56|271.06|270.71|271.31|270.96|270.86|270.51|312
1585898700000|2020-04-03 07:25:00|271.11|270.76|271.61|271.21|271.61|271.21|271.06|270.66|224
1585899000000|2020-04-03 07:30:00|271.56|271.16|271.71|271.36|271.91|271.51|271.51|271.11|259
1585899300000|2020-04-03 07:35:00|271.76|271.31|272.66|272.31|272.66|272.31|271.76|271.31|223
1585899600000|2020-04-03 07:40:00|272.61|272.26|273.56|273.16|273.76|273.41|272.61|272.21|420
1585899900000|2020-04-03 07:45:00|273.51|273.11|273.96|273.56|274.21|273.76|273.36|273.01|443
1585900200000|2020-04-03 07:50:00|273.91|273.51|274.16|273.76|274.31|273.91|273.81|273.46|344
1585900500000|2020-04-03 07:55:00|274.11|273.81|273.56|273.16|274.46|274.06|273.46|273.11|564
1585900800000|2020-04-03 08:00:00|273.51|273.11|271.81|271.41|273.51|273.11|270.86|270.26|1192
1585901100000|2020-04-03 08:05:00|271.76|271.36|272.46|272.06|272.51|272.16|271.46|271.11|615
1585901400000|2020-04-03 08:10:00|272.51|272.11|272.26|271.86|272.56|272.16|272.06|271.66|243
1585901700000|2020-04-03 08:15:00|272.21|271.81|272.36|272.01|272.71|272.36|272.06|271.66|243
1585902000000|2020-04-03 08:20:00|272.31|271.96|272.51|272.11|272.66|272.31|272.26|271.91|213
1585902300000|2020-04-03 08:25:00|272.46|272.06|272.26|271.91|272.61|272.26|272.11|271.71|222
1585902600000|2020-04-03 08:30:00|272.21|271.86|272.11|271.76|272.21|271.86|271.91|271.56|273
1585902900000|2020-04-03 08:35:00|272.06|271.71|271.71|271.36|272.06|271.71|271.56|271.21|205
1585903200000|2020-04-03 08:40:00|271.76|271.41|271.56|271.16|271.81|271.41|271.46|271.11|165
1585903500000|2020-04-03 08:45:00|271.61|271.21|271.51|271.11|271.66|271.31|271.41|271.06|155
1585903800000|2020-04-03 08:50:00|271.56|271.16|271.36|271.01|272.01|271.66|271.31|270.96|324
1585904100000|2020-04-03 08:55:00|271.31|270.96|271.36|271.01|271.41|271.06|271.16|270.76|601
1585904400000|2020-04-03 09:00:00|271.31|270.96|271.26|270.91|272.06|271.61|271.26|270.91|887
1585904700000|2020-04-03 09:05:00|271.21|270.86|271.36|270.96|271.51|271.16|271.21|270.86|173
1585905000000|2020-04-03 09:10:00|271.31|271.01|271.41|271.01|271.56|271.11|271.31|270.96|66
1585905300000|2020-04-03 09:15:00|271.46|271.11|271.21|270.51|271.46|271.11|270.91|270.51|117
1585905600000|2020-04-03 09:20:00|271.36|270.56|271.16|270.36|271.36|270.56|271.06|270.26|0
1585905900000|2020-04-03 09:25:00|271.26|270.46|271.46|270.66|271.46|270.66|271.16|270.36|2
1585906200000|2020-04-03 09:30:00|271.56|270.76|271.26|270.46|271.56|270.76|271.26|270.46|0
1585906500000|2020-04-03 09:35:00|271.36|270.56|271.16|270.36|271.36|270.56|271.06|270.26|0
1585906800000|2020-04-03 09:40:00|271.06|270.26|271.36|270.56|271.56|270.76|271.06|270.26|0
1585907100000|2020-04-03 09:45:00|271.26|270.46|271.36|270.56|271.46|270.66|271.16|270.36|0
1585907400000|2020-04-03 09:50:00|271.21|270.76|271.41|271.06|271.46|271.06|271.21|270.76|70
1585907700000|2020-04-03 09:55:00|271.46|271.01|271.41|270.96|271.46|271.11|271.11|270.76|120
1585908000000|2020-04-03 10:00:00|271.31|271.01|271.66|271.31|271.66|271.31|271.26|270.86|36
1585908300000|2020-04-03 10:05:00|271.71|271.26|271.91|271.56|271.91|271.56|271.61|271.26|20
1585908600000|2020-04-03 10:10:00|271.96|271.61|272.11|271.66|272.11|271.66|271.86|271.46|12
1585908900000|2020-04-03 10:15:00|272.06|271.61|271.91|271.46|272.11|271.66|271.86|271.46|9
1585909200000|2020-04-03 10:20:00|271.86|271.51|272.01|271.56|272.06|271.66|271.86|271.46|3
1585909500000|2020-04-03 10:25:00|271.96|271.61|271.91|271.46|272.01|271.61|271.86|271.46|1
1585909800000|2020-04-03 10:30:00|271.86|271.51|272.56|272.16|272.56|272.16|271.86|271.51|49
1585910100000|2020-04-03 10:35:00|272.61|272.21|272.31|271.91|272.61|272.21|272.26|271.86|24
1585910400000|2020-04-03 10:40:00|272.26|271.96|272.36|271.91|272.46|272.06|272.26|271.81|38
1585910700000|2020-04-03 10:45:00|272.46|271.96|272.41|272.06|272.51|272.11|272.41|271.96|21
1585911000000|2020-04-03 10:50:00|272.46|272.01|272.36|271.96|272.46|272.06|272.31|271.91|10
1585911300000|2020-04-03 10:55:00|272.41|271.91|272.31|271.91|272.41|271.96|272.31|271.86|5
1585911600000|2020-04-03 11:00:00|272.26|271.81|272.61|272.16|272.61|272.16|272.21|271.81|13
1585911900000|2020-04-03 11:05:00|272.56|272.11|272.16|271.76|272.61|272.11|272.16|271.76|62
1585912200000|2020-04-03 11:10:00|272.21|271.61|272.01|271.56|272.21|271.71|271.96|271.56|3
1585912500000|2020-04-03 11:15:00|272.06|271.61|271.86|271.41|272.06|271.66|271.81|271.41|0
1585912800000|2020-04-03 11:20:00|271.81|271.46|272.11|271.76|272.11|271.76|271.81|271.41|7
1585913100000|2020-04-03 11:25:00|272.16|271.71|272.36|271.91|272.36|271.96|272.01|271.56|42
1585913400000|2020-04-03 11:30:00|272.46|271.96|272.46|272.06|272.51|272.11|272.31|271.91|22
1585913700000|2020-04-03 11:35:00|272.41|272.11|272.46|272.01|272.56|272.16|272.31|271.96|29
1585914000000|2020-04-03 11:40:00|272.41|272.06|272.36|271.96|272.46|272.06|272.16|271.81|4
1585914300000|2020-04-03 11:45:00|272.31|272.01|273.11|272.66|273.31|272.86|272.31|271.91|72
1585914600000|2020-04-03 11:50:00|273.06|272.71|273.21|272.76|273.31|272.91|272.91|272.46|17
1585914900000|2020-04-03 11:55:00|273.26|272.81|274.46|274.01|274.81|274.36|273.11|272.71|221
1585915200000|2020-04-03 12:00:00|274.51|274.06|273.61|272.86|274.61|274.21|273.41|272.71|76
1585915500000|2020-04-03 12:05:00|273.56|272.81|273.51|272.91|273.56|273.11|273.06|272.56|19
1585915800000|2020-04-03 12:10:00|273.46|272.86|273.31|272.81|273.46|272.96|273.06|272.71|30
1585916100000|2020-04-03 12:15:00|273.26|272.76|273.01|272.46|273.36|272.86|272.81|272.41|12
1585916400000|2020-04-03 12:20:00|272.96|272.51|273.21|272.71|273.21|272.71|272.96|272.51|7
1585916700000|2020-04-03 12:25:00|273.11|272.66|273.11|272.41|273.26|272.66|272.91|272.26|9
1585917000000|2020-04-03 12:30:00|273.06|272.31|273.66|272.81|273.86|273.31|272.31|271.26|78
1585917300000|2020-04-03 12:35:00|273.61|272.61|273.46|272.91|273.71|273.16|273.01|272.31|13
1585917600000|2020-04-03 12:40:00|273.41|272.81|273.21|272.71|273.76|273.26|273.06|272.61|7
1585917900000|2020-04-03 12:45:00|273.16|272.66|273.16|272.66|273.61|273.11|272.96|272.41|12
1585918200000|2020-04-03 12:50:00|273.11|272.61|273.66|273.21|273.66|273.21|273.06|272.56|32
1585918500000|2020-04-03 12:55:00|273.61|273.31|273.66|273.21|273.76|273.31|273.51|273.01|199
1585918800000|2020-04-03 13:00:00|273.76|273.26|274.06|273.56|274.11|273.71|273.66|273.11|19
1585919100000|2020-04-03 13:05:00|274.01|273.61|273.86|273.31|274.06|273.66|273.76|273.26|9
1585919400000|2020-04-03 13:10:00|273.76|273.26|273.81|273.26|273.96|273.51|273.76|273.26|26
1585919700000|2020-04-03 13:15:00|273.76|273.31|273.26|272.81|273.86|273.41|273.16|272.71|31
1585920000000|2020-04-03 13:20:00|273.31|272.86|273.66|273.26|273.76|273.36|273.31|272.86|54
1585920300000|2020-04-03 13:25:00|273.71|273.31|273.46|273.11|273.86|273.46|273.46|273.01|82
1585920600000|2020-04-03 13:30:00|273.56|273.01|273.76|273.21|274.11|273.71|273.26|272.81|52
1585920900000|2020-04-03 13:35:00|273.71|273.26|274.01|273.56|274.01|273.56|273.41|272.91|23
1585921200000|2020-04-03 13:40:00|273.91|273.51|274.11|273.61|274.61|274.16|273.86|273.46|64
1585921500000|2020-04-03 13:45:00|274.06|273.56|274.06|273.61|274.26|273.76|273.61|273.26|17
1585921800000|2020-04-03 13:50:00|274.11|273.66|273.81|273.36|274.31|273.81|273.21|272.86|46
1585922100000|2020-04-03 13:55:00|273.86|273.41|274.06|273.56|274.26|273.81|273.81|273.16|68
1585922400000|2020-04-03 14:00:00|274.21|273.61|273.96|273.46|274.51|274.11|273.91|273.36|22
1585922700000|2020-04-03 14:05:00|273.91|273.51|274.41|273.91|274.61|274.21|273.91|273.51|39
1585923000000|2020-04-03 14:10:00|274.36|273.86|274.01|273.56|274.36|273.86|274.01|273.51|8
1585923300000|2020-04-03 14:15:00|273.96|273.51|273.11|272.56|273.96|273.51|273.11|272.56|4
1585923600000|2020-04-03 14:20:00|273.21|272.61|273.31|272.86|273.31|272.86|272.86|272.36|21
1585923900000|2020-04-03 14:25:00|273.21|272.81|272.96|272.51|273.21|272.86|272.76|272.31|4
1585924200000|2020-04-03 14:30:00|273.01|272.56|272.41|271.96|273.21|272.76|272.36|271.91|21
1585924500000|2020-04-03 14:35:00|272.36|271.91|272.26|271.81|272.71|272.26|272.06|271.71|9
1585924800000|2020-04-03 14:40:00|272.31|271.86|272.61|272.16|272.61|272.16|272.16|271.76|12
1585925100000|2020-04-03 14:45:00|272.56|272.06|272.71|272.21|272.81|272.31|272.41|271.96|4
1585925400000|2020-04-03 14:50:00|272.66|272.16|272.41|271.91|273.01|272.56|272.36|271.91|22
1585925700000|2020-04-03 14:55:00|272.51|271.96|273.21|272.81|273.21|272.81|272.51|271.91|72
1585926000000|2020-04-03 15:00:00|273.26|272.86|273.01|272.61|273.56|273.11|273.01|272.61|202
1585926300000|2020-04-03 15:05:00|272.91|272.56|272.51|272.06|272.91|272.56|272.16|271.81|41
1585926600000|2020-04-03 15:10:00|272.46|272.01|272.26|271.91|272.76|272.31|272.26|271.86|45
1585926900000|2020-04-03 15:15:00|272.16|271.81|272.26|271.86|272.36|271.96|272.16|271.81|53
1585927200000|2020-04-03 15:20:00|272.31|271.91|271.81|271.31|272.36|272.01|271.81|271.31|40
1585927500000|2020-04-03 15:25:00|271.66|271.36|271.66|271.26|271.86|271.46|271.66|271.26|35
1585927800000|2020-04-03 15:30:00|271.61|271.21|271.86|271.41|271.86|271.51|271.56|271.11|53
1585928100000|2020-04-03 15:35:00|271.81|271.36|271.71|271.26|271.96|271.56|271.41|271.01|51
1585928400000|2020-04-03 15:40:00|271.66|271.21|271.16|270.71|271.71|271.31|271.16|270.71|24
1585928700000|2020-04-03 15:45:00|271.06|270.66|270.86|270.36|271.06|270.66|270.61|270.16|26
1585929000000|2020-04-03 15:50:00|270.91|270.41|270.51|269.96|270.91|270.41|270.06|269.56|12
1585929300000|2020-04-03 15:55:00|270.56|270.01|270.26|269.76|270.81|270.36|270.21|269.76|30
1585929600000|2020-04-03 16:00:00|270.31|269.81|270.21|269.76|270.41|269.96|269.96|269.61|40
1585929900000|2020-04-03 16:05:00|270.16|269.71|269.96|269.51|270.16|269.71|269.66|269.21|7
1585930200000|2020-04-03 16:10:00|270.01|269.56|269.76|269.31|270.11|269.66|269.71|269.21|2
1585930500000|2020-04-03 16:15:00|269.81|269.36|269.66|269.16|269.81|269.36|269.41|268.96|7
1585930800000|2020-04-03 16:20:00|269.61|269.11|269.71|269.21|269.81|269.41|269.51|269.01|5
1585931100000|2020-04-03 16:25:00|269.66|269.16|269.81|269.36|269.81|269.41|269.46|268.96|7
1585931400000|2020-04-03 16:30:00|269.76|269.31|270.21|269.71|270.36|269.96|269.76|269.26|32
1585931700000|2020-04-03 16:35:00|270.16|269.66|270.36|269.96|270.46|270.01|270.06|269.56|16
1585932000000|2020-04-03 16:40:00|270.26|269.91|270.26|269.81|270.51|270.06|270.01|269.56|21
1585932300000|2020-04-03 16:45:00|270.21|269.76|269.86|269.36|270.31|269.81|269.66|269.16|19
1585932600000|2020-04-03 16:50:00|269.81|269.31|270.06|269.56|270.16|269.71|269.71|269.26|15
1585932900000|2020-04-03 16:55:00|270.01|269.51|270.21|269.61|270.36|269.91|269.86|269.41|12
1585933200000|2020-04-03 17:00:00|270.11|269.76|270.36|269.81|270.46|269.96|270.06|269.56|10
1585933500000|2020-04-03 17:05:00|270.41|269.91|270.51|269.91|270.51|270.01|270.41|269.91|1
1585933800000|2020-04-03 17:10:00|270.46|269.86|270.11|269.66|270.46|269.86|270.06|269.66|6
1585934100000|2020-04-03 17:15:00|270.16|269.71|270.31|269.81|270.41|270.01|270.11|269.71|21
1585934400000|2020-04-03 17:20:00|270.36|269.96|270.26|269.76|270.46|270.01|270.06|269.66|26
1585934700000|2020-04-03 17:25:00|270.21|269.71|269.91|269.46|270.31|269.86|269.76|269.31|7
1585935000000|2020-04-03 17:30:00|269.86|269.41|269.96|269.46|269.96|269.46|269.71|269.31|3
1585935300000|2020-04-03 17:35:00|269.81|269.41|269.91|269.51|270.11|269.66|269.71|269.31|13
1585935600000|2020-04-03 17:40:00|269.86|269.46|269.86|269.31|269.96|269.46|269.71|269.31|1
1585935900000|2020-04-03 17:45:00|269.91|269.51|269.81|269.41|270.26|269.81|269.76|269.31|30
1585936200000|2020-04-03 17:50:00|269.86|269.31|270.01|269.56|270.26|269.76|269.76|269.31|32
1585936500000|2020-04-03 17:55:00|269.96|269.51|270.06|269.61|270.06|269.61|269.71|269.31|3
1585936800000|2020-04-03 18:00:00|270.01|269.56|269.96|269.46|270.21|269.81|269.71|269.31|26
1585937100000|2020-04-03 18:05:00|269.91|269.51|269.81|269.31|270.01|269.56|269.71|269.31|5
1585937400000|2020-04-03 18:10:00|269.86|269.36|269.76|269.36|269.96|269.56|269.56|269.11|9
1585937700000|2020-04-03 18:15:00|269.81|269.31|269.71|269.26|269.91|269.51|269.56|269.11|14
1585938000000|2020-04-03 18:20:00|269.76|269.31|270.26|269.76|270.26|269.76|269.71|269.26|28
1585938300000|2020-04-03 18:25:00|270.21|269.71|270.61|270.16|270.66|270.16|270.06|269.61|7
1585938600000|2020-04-03 18:30:00|270.51|270.11|270.46|270.01|270.51|270.11|270.11|269.66|9
1585938900000|2020-04-03 18:35:00|270.41|269.96|270.36|269.86|270.46|270.01|270.01|269.61|7
1585939200000|2020-04-03 18:40:00|270.41|269.91|269.91|269.41|270.46|270.01|269.86|269.41|4
1585939500000|2020-04-03 18:45:00|269.96|269.46|270.51|269.96|270.51|270.01|269.96|269.46|10
1585939800000|2020-04-03 18:50:00|270.56|270.01|270.91|270.46|271.11|270.66|270.46|269.96|37
1585940100000|2020-04-03 18:55:00|270.96|270.41|271.21|270.76|271.26|270.81|270.86|270.41|22
1585940400000|2020-04-03 19:00:00|271.26|270.81|270.81|270.46|271.61|271.21|270.76|270.31|35
1585940700000|2020-04-03 19:05:00|270.91|270.36|270.76|270.26|271.01|270.56|270.66|270.21|26
1585941000000|2020-04-03 19:10:00|270.66|270.21|270.81|270.36|271.06|270.56|270.61|270.16|14
1585941300000|2020-04-03 19:15:00|270.76|270.31|270.81|270.36|271.41|270.91|270.61|270.21|31
1585941600000|2020-04-03 19:20:00|270.86|270.46|270.71|270.21|271.01|270.61|270.56|270.11|27
1585941900000|2020-04-03 19:25:00|270.76|270.26|270.91|270.41|271.01|270.56|270.66|270.21|18
1585942200000|2020-04-03 19:30:00|270.81|270.46|270.66|270.16|270.91|270.51|270.46|270.11|35
1585942500000|2020-04-03 19:35:00|270.61|270.21|270.36|269.91|270.86|270.46|270.11|269.66|22
1585942800000|2020-04-03 19:40:00|270.41|269.86|269.96|269.51|270.46|270.06|269.81|269.36|8
1585943100000|2020-04-03 19:45:00|270.01|269.56|270.86|270.26|270.91|270.56|270.01|269.51|16
1585943400000|2020-04-03 19:50:00|270.91|270.51|270.96|270.46|271.56|271.16|270.61|270.21|26
1585943700000|2020-04-03 19:55:00|270.91|270.41|270.61|270.06|270.96|270.51|270.31|269.86|16
1585944000000|2020-04-03 20:00:00|270.66|270.11|270.51|270.11|270.91|270.41|270.51|270.06|13
1585944300000|2020-04-03 20:05:00|270.56|270.16|270.81|270.36|270.91|270.51|270.56|270.16|19
1585944600000|2020-04-03 20:10:00|270.86|270.41|270.76|270.31|271.01|270.61|270.76|270.31|16
1585944900000|2020-04-03 20:15:00|270.71|270.21|270.71|270.26|270.71|270.26|270.61|270.16|0
1585945200000|2020-04-03 20:20:00|270.76|270.31|270.81|270.36|270.86|270.41|270.76|270.31|0
1585945800000|2020-04-03 20:30:00|270.91|270.46|270.86|270.36|271.01|270.56|270.66|270.26|20
1585946100000|2020-04-03 20:35:00|270.91|270.41|270.86|270.36|270.96|270.56|270.66|270.21|7
1585946400000|2020-04-03 20:40:00|270.81|270.21|270.61|270.11|270.86|270.41|270.51|269.96|8
1585946700000|2020-04-03 20:45:00|270.71|270.06|270.86|270.31|271.06|270.41|270.46|269.96|106
1585947000000|2020-04-03 20:50:00|270.96|270.36|270.91|269.86|271.11|270.51|270.36|269.86|61
1585947300000|2020-04-03 20:55:00|270.86|269.91|270.91|269.76|270.91|269.96|270.16|269.46|5
1586124000000|2020-04-05 22:00:00|273.06|272.26|273.06|272.26|273.36|272.56|272.76|271.96|0
1586124300000|2020-04-05 22:05:00|273.16|272.36|273.16|272.36|273.36|272.56|272.66|271.86|0
1586124600000|2020-04-05 22:10:00|273.06|272.26|272.96|272.16|273.36|272.56|272.96|272.16|0
1586124900000|2020-04-05 22:15:00|272.86|272.06|272.96|272.16|273.06|272.26|272.46|271.66|0
1586125200000|2020-04-05 22:20:00|272.86|272.06|273.46|272.66|273.46|272.66|272.76|271.96|0
1586125500000|2020-04-05 22:25:00|273.36|272.56|273.36|272.56|273.46|272.66|273.26|272.46|0
1586125800000|2020-04-05 22:30:00|273.26|272.46|273.26|272.46|273.26|272.46|273.06|272.26|0
1586126100000|2020-04-05 22:35:00|273.36|272.56|273.16|272.36|273.36|272.56|273.06|272.26|0
1586126400000|2020-04-05 22:40:00|273.26|272.46|273.26|272.46|273.46|272.66|273.16|272.36|0
1586126700000|2020-04-05 22:45:00|273.36|272.56|273.26|272.46|273.46|272.66|273.26|272.46|0
1586127000000|2020-04-05 22:50:00|273.16|272.36|273.16|272.36|273.26|272.46|273.06|272.26|0
1586127300000|2020-04-05 22:55:00|273.06|272.26|273.16|272.36|273.26|272.46|273.06|272.26|0
1586127600000|2020-04-05 23:00:00|273.26|272.46|273.46|272.66|273.56|272.76|273.16|272.36|0
1586127900000|2020-04-05 23:05:00|273.56|272.76|273.76|272.96|273.86|273.06|273.46|272.66|0
1586128200000|2020-04-05 23:10:00|273.66|272.86|273.66|272.86|273.76|272.96|273.66|272.86|0
1586128500000|2020-04-05 23:15:00|273.76|272.96|273.96|273.16|273.96|273.16|273.66|272.86|0
1586128800000|2020-04-05 23:20:00|274.06|273.26|273.76|272.96|274.06|273.26|273.76|272.96|0
1586129100000|2020-04-05 23:25:00|273.86|273.06|273.86|273.06|273.86|273.06|273.76|272.96|0
1586129400000|2020-04-05 23:30:00|273.76|272.96|273.26|272.46|273.76|272.96|273.26|272.46|0
1586129700000|2020-04-05 23:35:00|273.36|272.56|273.36|272.56|273.56|272.76|273.26|272.46|0
1586130000000|2020-04-05 23:40:00|273.26|272.46|273.26|272.46|273.36|272.56|273.06|272.26|0
1586130300000|2020-04-05 23:45:00|273.36|272.56|273.36|272.56|273.36|272.56|273.26|272.46|0
1586130600000|2020-04-05 23:50:00|273.26|272.46|273.36|272.56|273.56|272.76|273.26|272.46|0
1586130900000|2020-04-05 23:55:00|273.46|272.66|273.66|272.86|273.76|272.96|273.36|272.56|0
1586131200000|2020-04-06 00:00:00|273.76|272.96|273.66|272.86|274.06|273.26|273.56|272.76|0
1586131500000|2020-04-06 00:05:00|273.56|272.76|273.86|273.06|273.86|273.06|273.56|272.76|0
1586131800000|2020-04-06 00:10:00|273.96|273.16|274.26|273.46|274.26|273.46|273.86|273.06|0
1586132100000|2020-04-06 00:15:00|274.16|273.36|275.38|274.58|276.06|275.26|274.16|273.36|0
1586132400000|2020-04-06 00:20:00|275.28|274.48|275.38|274.58|275.48|274.68|275.08|274.28|0
1586132700000|2020-04-06 00:25:00|275.28|274.48|274.48|273.68|275.38|274.58|274.18|273.38|0
1586133000000|2020-04-06 00:30:00|274.63|274.23|276.08|275.63|276.33|275.93|274.58|274.23|288
1586133300000|2020-04-06 00:35:00|276.03|275.53|277.28|276.78|277.28|276.83|275.93|275.43|174
1586133600000|2020-04-06 00:40:00|277.23|276.83|276.73|276.33|277.53|277.08|276.63|276.28|113
1586133900000|2020-04-06 00:45:00|276.78|276.48|276.93|276.53|277.53|277.08|276.68|276.28|182
1586134200000|2020-04-06 00:50:00|276.83|276.38|277.08|276.73|277.33|276.88|276.73|276.38|146
1586134500000|2020-04-06 00:55:00|277.18|276.68|277.38|276.78|277.93|277.53|276.78|276.33|279
1586134800000|2020-04-06 01:00:00|277.33|276.83|276.03|275.58|277.38|276.88|275.08|274.63|1107
1586135100000|2020-04-06 01:05:00|275.88|275.63|274.98|274.58|275.93|275.63|274.68|274.28|365
1586135400000|2020-04-06 01:10:00|274.93|274.48|275.08|274.68|275.73|275.33|274.48|274.03|447
1586135700000|2020-04-06 01:15:00|275.03|274.73|275.53|275.13|276.08|275.68|275.03|274.63|471
1586136000000|2020-04-06 01:20:00|275.63|275.18|276.48|276.08|276.68|276.23|275.38|274.93|362
1586136300000|2020-04-06 01:25:00|276.43|276.03|275.88|275.48|276.53|276.13|275.83|275.38|214
1586136600000|2020-04-06 01:30:00|275.83|275.43|275.28|274.88|275.98|275.58|274.98|274.58|357
1586136900000|2020-04-06 01:35:00|275.33|274.93|275.03|274.58|275.33|274.93|274.43|274.03|234
1586137200000|2020-04-06 01:40:00|274.98|274.48|274.88|274.48|275.58|275.13|274.83|274.38|179
1586137500000|2020-04-06 01:45:00|274.83|274.38|274.58|274.18|275.08|274.73|274.43|274.03|142
1586137800000|2020-04-06 01:50:00|274.48|274.13|274.88|274.43|274.93|274.53|274.28|273.93|185
1586138100000|2020-04-06 01:55:00|274.83|274.38|275.78|275.43|275.78|275.43|274.68|274.33|163
1586138400000|2020-04-06 02:00:00|275.83|275.38|276.13|275.73|276.13|275.73|275.58|275.18|214
1586138700000|2020-04-06 02:05:00|276.08|275.78|276.13|275.73|276.43|276.03|276.03|275.63|172
1586139000000|2020-04-06 02:10:00|276.18|275.78|277.03|276.63|277.13|276.78|276.18|275.78|254
1586139300000|2020-04-06 02:15:00|276.98|276.58|276.38|276.03|277.08|276.73|276.23|275.83|209
1586139600000|2020-04-06 02:20:00|276.33|275.98|276.13|275.73|276.33|276.03|275.98|275.63|129
1586139900000|2020-04-06 02:25:00|276.08|275.68|276.08|275.68|276.33|275.93|276.03|275.63|88
1586140200000|2020-04-06 02:30:00|276.03|275.63|275.93|275.53|276.03|275.68|275.58|275.23|192
1586140500000|2020-04-06 02:35:00|275.88|275.58|275.93|275.53|276.23|275.83|275.73|275.28|156
1586140800000|2020-04-06 02:40:00|275.98|275.58|276.38|275.98|276.63|276.23|275.98|275.58|139
1586141100000|2020-04-06 02:45:00|276.43|276.03|276.38|275.93|276.63|276.23|276.13|275.73|93
1586141400000|2020-04-06 02:50:00|276.33|275.98|276.68|276.23|276.68|276.33|276.33|275.98|118
1586141700000|2020-04-06 02:55:00|276.73|276.28|277.48|277.08|277.53|277.18|276.68|276.28|228
1586142000000|2020-04-06 03:00:00|277.43|277.13|277.93|277.53|278.08|277.73|277.43|277.08|237
1586142300000|2020-04-06 03:05:00|277.98|277.58|277.53|277.18|278.13|277.73|277.48|277.03|161
1586142600000|2020-04-06 03:10:00|277.58|277.13|277.73|277.33|278.03|277.63|277.28|276.83|119
1586142900000|2020-04-06 03:15:00|277.68|277.28|278.03|277.58|278.03|277.68|277.53|277.13|84
1586143200000|2020-04-06 03:20:00|278.13|277.63|277.63|277.23|278.13|277.73|277.58|277.18|71
1586143500000|2020-04-06 03:25:00|277.68|277.28|278.33|277.93|278.33|277.93|277.58|277.23|131
1586143800000|2020-04-06 03:30:00|278.28|277.88|278.28|277.88|278.53|278.13|278.08|277.68|129
1586144100000|2020-04-06 03:35:00|278.23|277.83|278.68|278.33|278.78|278.38|278.23|277.83|178
1586144400000|2020-04-06 03:40:00|278.73|278.28|278.38|278.03|278.73|278.33|278.18|277.83|168
1586144700000|2020-04-06 03:45:00|278.33|277.98|278.73|278.33|278.73|278.38|278.28|277.93|119
1586145000000|2020-04-06 03:50:00|278.68|278.38|278.78|278.38|278.98|278.58|278.58|278.23|87
1586145300000|2020-04-06 03:55:00|278.73|278.33|279.13|278.68|279.13|278.78|278.68|278.33|85
1586145600000|2020-04-06 04:00:00|279.08|278.73|279.23|278.83|279.48|279.13|278.88|278.53|79
1586145900000|2020-04-06 04:05:00|279.18|278.78|279.38|278.93|279.38|278.93|278.88|278.48|61
1586146200000|2020-04-06 04:10:00|279.33|278.98|279.43|279.03|279.58|279.23|279.28|278.88|45
1586146500000|2020-04-06 04:15:00|279.53|279.08|279.08|278.63|279.63|279.23|279.03|278.63|64
1586146800000|2020-04-06 04:20:00|279.13|278.68|279.73|279.33|279.73|279.33|279.08|278.63|98
1586147100000|2020-04-06 04:25:00|279.68|279.38|279.53|279.13|279.73|279.38|279.43|279.03|84
1586147400000|2020-04-06 04:30:00|279.58|279.18|279.63|279.28|279.73|279.33|279.28|278.93|131
1586147700000|2020-04-06 04:35:00|279.68|279.23|279.73|279.28|279.88|279.53|279.53|279.13|129
1586148000000|2020-04-06 04:40:00|279.68|279.18|279.33|278.93|279.68|279.23|279.23|278.83|45
1586148300000|2020-04-06 04:45:00|279.38|278.98|279.13|278.68|279.43|279.08|279.08|278.63|45
1586148600000|2020-04-06 04:50:00|279.08|278.63|279.53|279.18|279.53|279.18|279.08|278.63|44
1586148900000|2020-04-06 04:55:00|279.58|279.13|279.58|279.13|279.63|279.18|279.08|278.68|93
1586149200000|2020-04-06 05:00:00|279.63|279.18|279.98|279.63|280.03|279.63|279.38|279.03|392
1586149500000|2020-04-06 05:05:00|280.03|279.58|279.33|278.88|280.03|279.68|278.88|278.48|260
1586149800000|2020-04-06 05:10:00|279.28|278.93|279.03|278.63|279.68|279.33|279.03|278.63|109
1586150100000|2020-04-06 05:15:00|278.98|278.58|279.23|278.88|279.33|278.98|278.88|278.48|120
1586150400000|2020-04-06 05:20:00|279.28|278.93|279.43|279.03|279.58|279.18|279.28|278.93|105
1586150700000|2020-04-06 05:25:00|279.48|278.93|280.18|279.78|280.18|279.78|279.28|278.93|156
1586151000000|2020-04-06 05:30:00|280.23|279.83|280.53|280.18|280.63|280.28|280.18|279.78|173
1586151300000|2020-04-06 05:35:00|280.58|280.13|280.98|280.63|281.03|280.68|280.48|280.13|191
1586151600000|2020-04-06 05:40:00|280.93|280.58|281.58|281.18|281.58|281.23|280.93|280.58|341
1586151900000|2020-04-06 05:45:00|281.63|281.23|281.38|280.98|281.93|281.58|281.28|280.93|282
1586152200000|2020-04-06 05:50:00|281.43|281.03|281.33|280.98|281.53|281.13|281.28|280.88|131
1586152500000|2020-04-06 05:55:00|281.38|281.03|281.08|280.63|281.38|281.03|280.83|280.48|90
1586152800000|2020-04-06 06:00:00|281.13|280.68|281.23|280.88|281.43|281.08|281.03|280.63|152
1586153100000|2020-04-06 06:05:00|281.28|280.93|282.03|281.68|282.13|281.73|281.28|280.93|233
1586153400000|2020-04-06 06:10:00|282.08|281.78|282.03|281.68|282.43|282.03|281.98|281.53|207
1586153700000|2020-04-06 06:15:00|282.08|281.63|281.83|281.48|282.08|281.63|281.58|281.23|123
1586154000000|2020-04-06 06:20:00|281.88|281.53|282.18|281.78|282.18|281.78|281.83|281.48|157
1586154300000|2020-04-06 06:25:00|282.13|281.73|281.78|281.38|282.23|281.88|281.68|281.28|104
1586154600000|2020-04-06 06:30:00|281.83|281.43|280.48|280.13|281.83|281.48|280.48|280.13|144
1586154900000|2020-04-06 06:35:00|280.53|280.08|280.18|279.83|280.63|280.28|280.08|279.63|136
1586155200000|2020-04-06 06:40:00|280.13|279.78|279.88|279.48|280.13|279.78|279.78|279.38|155
1586155500000|2020-04-06 06:45:00|279.83|279.43|279.93|279.53|280.18|279.78|279.78|279.38|124
1586155800000|2020-04-06 06:50:00|279.98|279.58|279.83|279.48|279.98|279.58|279.48|279.08|110
1586156100000|2020-04-06 06:55:00|279.78|279.43|279.73|279.38|279.93|279.58|279.73|279.33|76
1586156400000|2020-04-06 07:00:00|279.78|279.33|280.13|279.73|280.38|279.98|279.48|279.13|257
1586156700000|2020-04-06 07:05:00|280.18|279.78|279.93|279.58|280.18|279.78|279.88|279.53|84
1586157000000|2020-04-06 07:10:00|279.88|279.53|279.93|279.53|280.03|279.68|279.68|279.28|100
1586157300000|2020-04-06 07:15:00|279.88|279.58|280.38|280.03|280.43|280.03|279.88|279.53|141
1586157600000|2020-04-06 07:20:00|280.33|279.98|280.08|279.73|280.58|280.18|280.08|279.73|162
1586157900000|2020-04-06 07:25:00|280.13|279.78|280.33|279.93|280.38|279.98|280.08|279.73|89
1586158200000|2020-04-06 07:30:00|280.38|279.98|280.33|279.93|280.78|280.38|280.33|279.93|138
1586158500000|2020-04-06 07:35:00|280.28|279.88|280.03|279.63|280.28|279.93|279.83|279.43|102
1586158800000|2020-04-06 07:40:00|280.08|279.68|279.78|279.38|280.13|279.73|279.53|279.13|87
1586159100000|2020-04-06 07:45:00|279.73|279.43|280.13|279.73|280.13|279.78|279.73|279.38|95
1586159400000|2020-04-06 07:50:00|280.08|279.68|280.03|279.68|280.18|279.78|279.98|279.58|52
1586159700000|2020-04-06 07:55:00|280.08|279.73|280.58|280.18|280.78|280.38|280.08|279.73|132
1586160000000|2020-04-06 08:00:00|280.53|280.13|279.78|279.43|280.53|280.13|279.78|279.43|171
1586160300000|2020-04-06 08:05:00|279.73|279.38|279.73|279.33|280.13|279.68|279.28|278.88|245
1586160600000|2020-04-06 08:10:00|279.78|279.43|279.98|279.58|280.33|279.93|279.78|279.43|138
1586160900000|2020-04-06 08:15:00|279.93|279.53|279.53|279.18|280.03|279.68|279.43|279.03|147
1586161200000|2020-04-06 08:20:00|279.58|279.23|279.48|279.13|279.78|279.43|279.48|279.13|146
1586161500000|2020-04-06 08:25:00|279.53|279.18|280.18|279.83|280.23|279.83|279.43|278.98|123
1586161800000|2020-04-06 08:30:00|280.23|279.88|280.13|279.78|280.28|279.88|279.88|279.43|110
1586162100000|2020-04-06 08:35:00|280.18|279.73|279.88|279.53|280.18|279.78|279.78|279.38|143
1586162400000|2020-04-06 08:40:00|279.93|279.58|280.08|279.73|280.18|279.83|279.88|279.53|140
1586162700000|2020-04-06 08:45:00|280.13|279.78|280.43|280.03|280.53|280.13|280.03|279.68|130
1586163000000|2020-04-06 08:50:00|280.38|279.93|280.58|280.18|280.93|280.53|279.93|279.53|440
1586163300000|2020-04-06 08:55:00|280.63|280.23|281.13|280.73|281.33|280.93|280.58|280.23|531
1586163600000|2020-04-06 09:00:00|281.08|280.68|280.18|279.78|281.48|281.08|280.18|279.78|1035
1586163900000|2020-04-06 09:05:00|280.13|279.73|280.48|280.08|280.63|280.28|280.08|279.68|194
1586164200000|2020-04-06 09:10:00|280.53|280.13|280.48|279.93|280.88|280.48|280.28|279.88|119
1586164500000|2020-04-06 09:15:00|280.43|279.88|281.08|280.58|281.23|280.83|280.43|279.88|219
1586164800000|2020-04-06 09:20:00|281.28|280.48|281.48|280.68|281.48|280.68|281.28|280.48|0
1586165100000|2020-04-06 09:25:00|281.58|280.78|281.58|280.78|281.78|280.98|281.48|280.68|9
1586165400000|2020-04-06 09:30:00|281.48|280.68|281.68|280.88|281.78|280.98|281.48|280.68|0
1586165700000|2020-04-06 09:35:00|281.78|280.98|281.58|280.78|281.78|280.98|281.48|280.68|0
1586166000000|2020-04-06 09:40:00|281.68|280.88|281.98|281.18|281.98|281.18|281.58|280.78|0
1586166300000|2020-04-06 09:45:00|282.08|281.28|281.98|281.18|282.08|281.28|281.78|280.98|0
1586166600000|2020-04-06 09:50:00|282.08|281.28|281.38|280.83|282.08|281.28|281.38|280.83|4
1586166900000|2020-04-06 09:55:00|281.33|280.78|281.33|280.78|281.38|280.93|281.18|280.78|3
1586167200000|2020-04-06 10:00:00|281.28|280.73|281.18|280.83|281.28|280.83|281.08|280.63|11
1586167500000|2020-04-06 10:05:00|281.28|280.78|281.08|280.53|281.28|280.83|281.08|280.53|10
1586167800000|2020-04-06 10:10:00|281.03|280.58|280.98|280.28|281.03|280.58|280.93|280.08|16
1586168100000|2020-04-06 10:15:00||280.33||280.38||280.43||280.28|0
1586168400000|2020-04-06 10:20:00|280.93|280.43|280.78|280.28|280.93|280.43|280.73|280.23|0
1586168700000|2020-04-06 10:25:00|280.73|280.23|280.63|280.18|280.78|280.33|280.63|280.18|6
1586169000000|2020-04-06 10:30:00|280.58|280.13|280.63|280.18|280.68|280.23|280.48|280.13|25
1586169300000|2020-04-06 10:35:00|280.68|280.23|280.63|280.18|280.78|280.33|280.58|280.13|0
1586169600000|2020-04-06 10:40:00|280.68|280.23|280.93|280.43|280.93|280.43|280.63|280.18|0
1586169900000|2020-04-06 10:45:00|280.88|280.38|280.93|280.48|280.98|280.58|280.83|280.33|7
1586170200000|2020-04-06 10:50:00|280.88|280.43|280.83|280.33|280.93|280.48|280.78|280.33|1
1586170500000|2020-04-06 10:55:00|280.88|280.38|280.98|280.53|281.03|280.58|280.88|280.38|4
1586170800000|2020-04-06 11:00:00|280.93|280.48|280.73|280.28|280.93|280.48|280.73|280.28|3
1586171100000|2020-04-06 11:05:00|280.78|280.33|280.83|280.38|280.83|280.38|280.73|280.28|0
1586171400000|2020-04-06 11:10:00|280.88|280.33|280.93|280.43|281.03|280.58|280.88|280.33|2
1586171700000|2020-04-06 11:15:00|280.88|280.38|280.68|280.18|280.93|280.48|280.68|280.18|2
1586172000000|2020-04-06 11:20:00|280.73|280.23|280.93|280.53|281.08|280.68|280.73|280.23|35
1586172300000|2020-04-06 11:25:00|280.88|280.48|280.98|280.53|281.03|280.63|280.83|280.43|21
1586172600000|2020-04-06 11:30:00|280.93|280.48|280.98|280.53|281.03|280.63|280.83|280.43|11
1586172900000|2020-04-06 11:35:00|280.93|280.48|280.98|280.48|281.08|280.63|280.83|280.43|0
1586173200000|2020-04-06 11:40:00|281.03|280.53|281.08|280.63|281.18|280.73|281.03|280.53|4
1586173500000|2020-04-06 11:45:00|281.03|280.58|281.08|280.63|281.18|280.78|280.98|280.48|6
1586173800000|2020-04-06 11:50:00|281.03|280.58|280.88|280.48|281.03|280.58|280.88|280.43|4
1586174100000|2020-04-06 11:55:00|280.93|280.43|280.93|280.48|280.98|280.58|280.78|280.38|17
1586174400000|2020-04-06 12:00:00|280.88|280.43|280.63|280.23|280.93|280.53|280.63|280.23|13
1586174700000|2020-04-06 12:05:00|280.68|280.28|280.68|280.33|280.73|280.33|280.58|280.18|28
1586175000000|2020-04-06 12:10:00|280.63|280.28|280.63|280.23|280.73|280.33|280.48|280.13|35
1586175300000|2020-04-06 12:15:00|280.58|280.28|280.33|279.88|280.58|280.28|280.13|279.73|54
1586175600000|2020-04-06 12:20:00|280.28|279.93|280.53|280.13|280.53|280.13|280.28|279.88|11
1586175900000|2020-04-06 12:25:00|280.58|280.18|280.43|279.98|280.63|280.28|280.38|279.93|6
1586176200000|2020-04-06 12:30:00|280.48|280.03|280.63|280.23|280.78|280.43|280.38|279.98|53
1586176500000|2020-04-06 12:35:00|280.68|280.28|280.68|280.28|280.73|280.38|280.68|280.23|21
1586176800000|2020-04-06 12:40:00|280.73|280.33|280.88|280.48|280.93|280.58|280.68|280.23|12
1586177100000|2020-04-06 12:45:00|280.93|280.43|281.28|280.83|281.38|280.98|280.73|280.33|17
1586177400000|2020-04-06 12:50:00|281.23|280.88|281.23|280.78|281.38|281.03|281.23|280.78|9
1586177700000|2020-04-06 12:55:00|281.18|280.83|281.18|280.68|281.18|280.83|280.98|280.53|6
1586178000000|2020-04-06 13:00:00|281.13|280.73|281.08|280.68|281.13|280.73|280.93|280.53|0
1586178300000|2020-04-06 13:05:00|281.13|280.73|281.03|280.63|281.23|280.78|281.03|280.63|5
1586178600000|2020-04-06 13:10:00|281.08|280.68|281.18|280.68|281.18|280.73|281.03|280.58|1
1586178900000|2020-04-06 13:15:00|281.23|280.73|281.38|280.98|281.38|280.98|281.23|280.73|7
1586179200000|2020-04-06 13:20:00|281.43|281.03|281.33|280.98|281.58|281.13|281.33|280.88|8
1586179500000|2020-04-06 13:25:00|281.38|281.03|281.43|280.93|281.48|281.03|281.28|280.93|34
1586179800000|2020-04-06 13:30:00|281.48|280.98|280.93|280.48|281.73|281.33|280.83|280.38|38
1586180100000|2020-04-06 13:35:00|280.88|280.43|281.08|280.63|281.13|280.68|280.78|280.33|10
1586180400000|2020-04-06 13:40:00|281.03|280.68|281.53|281.08|281.53|281.08|281.03|280.63|15
1586180700000|2020-04-06 13:45:00|281.58|281.13|281.73|281.28|281.88|281.43|281.58|281.08|32
1586181000000|2020-04-06 13:50:00|281.78|281.33|282.28|281.88|282.58|282.13|281.78|281.33|59
1586181300000|2020-04-06 13:55:00|282.33|281.93|282.48|282.03|282.48|282.03|282.03|281.58|42
1586181600000|2020-04-06 14:00:00|282.53|282.08|282.33|281.88|282.93|282.43|282.28|281.88|28
1586181900000|2020-04-06 14:05:00|282.38|281.93|282.73|282.28|282.73|282.28|282.08|281.73|32
1586182200000|2020-04-06 14:10:00|282.68|282.23|282.23|281.78|282.68|282.23|282.13|281.68|21
1586182500000|2020-04-06 14:15:00|282.28|281.83|282.93|282.48|282.98|282.53|282.23|281.83|29
1586182800000|2020-04-06 14:20:00|282.98|282.43|282.98|282.53|283.13|282.73|282.78|282.38|30
1586183100000|2020-04-06 14:25:00|283.03|282.58|282.68|282.18|283.08|282.63|282.53|282.08|17
1586183400000|2020-04-06 14:30:00|282.73|282.23|282.38|281.93|282.93|282.48|282.13|281.68|19
1586183700000|2020-04-06 14:35:00|282.43|282.03|282.83|282.38|282.83|282.38|282.33|281.83|26
1586184000000|2020-04-06 14:40:00|282.78|282.33|282.23|281.78|282.78|282.33|282.18|281.73|29
1586184300000|2020-04-06 14:45:00|282.28|281.68|281.98|281.53|282.28|281.88|281.93|281.48|24
1586184600000|2020-04-06 14:50:00|282.08|281.58|282.13|281.63|282.33|281.88|282.08|281.58|5
1586184900000|2020-04-06 14:55:00|282.18|281.83|282.43|281.98|282.58|282.18|282.18|281.83|15
1586185200000|2020-04-06 15:00:00|282.48|282.03|282.63|282.08|282.73|282.33|282.23|281.73|15
1586185500000|2020-04-06 15:05:00|282.68|282.23|283.13|282.68|283.23|282.78|282.63|282.13|52
1586185800000|2020-04-06 15:10:00|283.18|282.73|283.13|282.68|283.23|282.78|282.98|282.63|25
1586186100000|2020-04-06 15:15:00|283.18|282.63|283.03|282.58|283.23|282.78|282.88|282.48|30
1586186400000|2020-04-06 15:20:00|283.08|282.63|282.93|282.53|283.18|282.73|282.88|282.48|9
1586186700000|2020-04-06 15:25:00|282.98|282.48|283.23|282.83|283.23|282.83|282.93|282.48|32
1586187000000|2020-04-06 15:30:00|283.18|282.78|283.13|282.73|283.28|282.88|283.03|282.63|19
1586187300000|2020-04-06 15:35:00|283.08|282.68|283.18|282.78|283.23|282.83|282.93|282.48|11
1586187600000|2020-04-06 15:40:00|283.23|282.73|283.23|282.83|283.38|282.98|283.13|282.68|15
1586187900000|2020-04-06 15:45:00|283.18|282.73|283.48|283.03|283.53|283.03|283.18|282.73|18
1586188200000|2020-04-06 15:50:00|283.43|282.98|283.53|283.03|283.58|283.08|283.33|282.93|9
1586188500000|2020-04-06 15:55:00|283.48|282.98|283.33|282.88|283.53|282.98|283.18|282.78|8
1586188800000|2020-04-06 16:00:00|283.38|282.93|283.28|282.78|283.48|283.03|283.18|282.68|15
1586189100000|2020-04-06 16:05:00|283.33|282.68|283.33|282.83|283.38|282.83|283.13|282.68|5
1586189400000|2020-04-06 16:10:00|283.28|282.73|283.58|283.13|283.63|283.23|283.18|282.73|10
1586189700000|2020-04-06 16:15:00|283.53|283.08|283.73|283.28|283.73|283.28|283.48|283.03|14
1586190000000|2020-04-06 16:20:00|283.78|283.33|284.33|283.93|284.33|283.93|283.73|283.33|79
1586190300000|2020-04-06 16:25:00|284.38|283.98|284.63|284.28|284.63|284.28|284.33|283.88|335
1586190600000|2020-04-06 16:30:00|284.58|284.23|284.23|283.83|284.58|284.28|283.98|283.53|22
1586190900000|2020-04-06 16:35:00|284.18|283.78|284.18|283.73|284.38|283.93|283.83|283.43|6
1586191200000|2020-04-06 16:40:00|284.23|283.78|284.08|283.63|284.38|283.93|283.88|283.43|9
1586191500000|2020-04-06 16:45:00|284.03|283.58|283.78|283.33|284.03|283.58|283.78|283.33|16
1586191800000|2020-04-06 16:50:00|283.73|283.28|283.93|283.48|283.98|283.53|283.63|283.18|7
1586192100000|2020-04-06 16:55:00|283.88|283.43|284.13|283.68|284.13|283.68|283.78|283.33|8
1586192400000|2020-04-06 17:00:00|284.18|283.63|284.03|283.53|284.23|283.83|283.98|283.48|5
1586192700000|2020-04-06 17:05:00|283.98|283.43|283.83|283.33|284.03|283.58|283.73|283.28|12
1586193000000|2020-04-06 17:10:00|283.78|283.28|283.73|283.28|283.98|283.53|283.73|283.23|1
1586193300000|2020-04-06 17:15:00|283.68|283.33|283.93|283.43|283.93|283.48|283.68|283.18|3
1586193600000|2020-04-06 17:20:00|283.88|283.38|284.18|283.63|284.18|283.63|283.88|283.38|0
1586193900000|2020-04-06 17:25:00|284.13|283.58|283.83|283.38|284.13|283.63|283.73|283.33|10
1586194200000|2020-04-06 17:30:00|283.78|283.33|283.58|283.13|283.78|283.33|283.58|283.08|0
1586194500000|2020-04-06 17:35:00|283.68|283.28|283.98|283.48|284.03|283.63|283.68|283.23|10
1586194800000|2020-04-06 17:40:00|283.93|283.43|284.13|283.68|284.23|283.78|283.93|283.43|6
1586195100000|2020-04-06 17:45:00|284.08|283.63|284.48|284.03|284.48|284.08|283.93|283.53|30
1586195400000|2020-04-06 17:50:00|284.43|283.98|284.13|283.68|284.48|284.08|284.13|283.68|3
1586195700000|2020-04-06 17:55:00|284.08|283.73|284.28|283.83|284.28|283.88|284.03|283.58|8
1586196000000|2020-04-06 18:00:00|284.23|283.78|284.03|283.58|284.23|283.78|283.98|283.48|1
1586196300000|2020-04-06 18:05:00|283.98|283.48|283.73|283.23|283.98|283.48|283.68|283.23|16
1586196600000|2020-04-06 18:10:00|283.68|283.28|283.73|283.23|284.03|283.53|283.63|283.13|0
1586196900000|2020-04-06 18:15:00|283.68|283.18|283.58|283.08|283.73|283.23|283.58|283.08|0
1586197200000|2020-04-06 18:20:00|283.53|283.13|283.58|283.18|283.58|283.18|283.48|282.98|1
1586197500000|2020-04-06 18:25:00|283.63|283.23|283.58|282.98|283.78|283.33|283.53|282.98|21
1586197800000|2020-04-06 18:30:00|283.63|283.03|283.38|282.93|283.63|283.18|283.38|282.88|7
1586198100000|2020-04-06 18:35:00|283.53|282.98|283.68|283.18|283.73|283.18|283.53|282.98|9
1586198400000|2020-04-06 18:40:00|283.63|283.13|283.73|283.18|283.73|283.18|283.38|282.93|26
1586198700000|2020-04-06 18:45:00|283.68|283.08|283.88|283.38|283.88|283.38|283.48|283.08|11
1586199000000|2020-04-06 18:50:00|283.83|283.33|283.73|283.28|283.88|283.38|283.73|283.28|0
1586199300000|2020-04-06 18:55:00|283.68|283.23|283.88|283.43|284.03|283.63|283.68|283.23|11
1586199600000|2020-04-06 19:00:00|283.83|283.38|283.98|283.48|283.98|283.53|283.48|283.03|25
1586199900000|2020-04-06 19:05:00|283.93|283.43|284.03|283.68|284.13|283.78|283.93|283.43|8
1586200200000|2020-04-06 19:10:00|284.08|283.63|283.68|283.23|284.13|283.73|283.58|283.13|52
1586200500000|2020-04-06 19:15:00|283.63|283.18|283.23|282.73|283.73|283.33|283.18|282.68|6
1586200800000|2020-04-06 19:20:00|283.28|282.78|283.68|283.18|283.68|283.23|283.18|282.73|4
1586201100000|2020-04-06 19:25:00|283.73|283.23|283.83|283.38|283.83|283.43|283.53|283.03|6
1586201400000|2020-04-06 19:30:00|283.78|283.33|283.88|283.38|284.13|283.73|283.68|283.23|8
1586201700000|2020-04-06 19:35:00|283.93|283.43|284.03|283.53|284.13|283.73|283.83|283.33|7
1586202000000|2020-04-06 19:40:00|284.08|283.58|284.13|283.68|284.13|283.73|283.83|283.38|13
1586202300000|2020-04-06 19:45:00|284.08|283.73|284.43|283.98|284.43|284.03|283.98|283.53|45
1586202600000|2020-04-06 19:50:00|284.53|284.03|285.78|285.38|285.78|285.38|284.53|284.03|140
1586202900000|2020-04-06 19:55:00|285.88|285.43|284.83|284.38|285.93|285.53|284.63|284.23|117
1586203200000|2020-04-06 20:00:00|284.78|284.33|284.38|283.93|284.83|284.33|284.33|283.83|45
1586203500000|2020-04-06 20:05:00|284.53|283.98|284.33|283.83|284.58|284.08|284.33|283.83|16
1586203800000|2020-04-06 20:10:00|284.28|283.78|284.18|283.68|284.38|283.78|284.18|283.68|5
1586204100000|2020-04-06 20:15:00|284.13|283.63|284.13|283.63|284.13|283.63|284.13|283.63|0
1586204400000|2020-04-06 20:20:00|284.08|283.58|284.08|283.58|284.08|283.58|284.03|283.58|0
1586205000000|2020-04-06 20:30:00|283.98|283.18|283.93|283.43|283.98|283.58|283.58|283.03|63
1586205300000|2020-04-06 20:35:00|283.88|283.38|283.78|283.28|283.88|283.38|283.78|283.28|4
1586205600000|2020-04-06 20:40:00|283.98|283.38|284.53|283.93|284.73|284.18|283.98|283.38|56
1586205900000|2020-04-06 20:45:00|284.43|284.03|284.53|284.03|284.63|284.18|284.28|283.88|16
1586206200000|2020-04-06 20:50:00|284.48|284.08|284.38|283.93|284.58|284.18|284.28|283.88|35
1586206500000|2020-04-06 20:55:00|284.43|284.03|284.68|284.33|284.78|284.33|284.38|283.93|18
1586206800000|2020-04-06 21:00:00|284.88|283.33|285.63|285.23|285.63|285.23|284.88|283.33|7
1586207100000|2020-04-06 21:05:00||284.38||284.38||284.38||284.38|1
1586207400000|2020-04-06 21:10:00|285.38|284.58|285.38|284.58|285.38|284.58|285.38|284.58|0
1586208900000|2020-04-06 21:35:00|285.48|284.68|285.48|284.68|285.48|284.68|285.38|284.58|0
1586209500000|2020-04-06 21:45:00|285.38|284.58|285.38|284.58|285.48|284.68|285.38|284.58|0
1586209800000|2020-04-06 21:50:00|285.28|284.48|285.38|284.58|285.38|284.58|285.28|284.48|0
1586210100000|2020-04-06 21:55:00|285.28|284.48|285.38|284.58|285.38|284.58|285.28|284.48|0
1586210400000|2020-04-06 22:00:00|285.28|284.48|284.68|283.88|285.28|284.48|284.58|283.78|0
1586210700000|2020-04-06 22:05:00|284.78|283.98|284.68|283.88|284.88|284.08|284.58|283.78|0
1586211000000|2020-04-06 22:10:00|284.78|283.98|284.88|284.08|284.98|284.18|284.68|283.88|0
1586211300000|2020-04-06 22:15:00|284.98|284.18|285.38|284.58|285.38|284.58|284.98|284.18|0
1586211600000|2020-04-06 22:20:00|285.28|284.48|284.98|284.18|285.28|284.48|284.98|284.18|0
1586211900000|2020-04-06 22:25:00|284.88|284.08|284.78|283.98|284.88|284.08|284.68|283.88|0
1586212200000|2020-04-06 22:30:00|284.88|284.08|284.48|283.68|284.98|284.18|284.48|283.68|0
1586212500000|2020-04-06 22:35:00|284.58|283.78|284.78|283.98|284.78|283.98|284.48|283.68|0
1586212800000|2020-04-06 22:40:00|284.68|283.88|284.88|284.08|284.98|284.18|284.68|283.88|0
1586213100000|2020-04-06 22:45:00|284.98|284.18|284.78|283.98|284.98|284.18|284.68|283.88|0
1586213400000|2020-04-06 22:50:00|284.68|283.88|284.98|284.18|284.98|284.18|284.68|283.88|0
1586213700000|2020-04-06 22:55:00|284.88|284.08|284.88|284.08|284.98|284.18|284.88|284.08|0
1586214000000|2020-04-06 23:00:00|284.78|283.98|284.88|284.08|284.88|284.08|284.78|283.98|0
1586214300000|2020-04-06 23:05:00|284.98|284.18|285.08|284.28|285.28|284.48|284.88|284.08|0
1586214600000|2020-04-06 23:10:00|285.18|284.38|285.38|284.58|285.38|284.58|285.08|284.28|0
1586214900000|2020-04-06 23:15:00|285.48|284.68|285.38|284.58|285.48|284.68|285.38|284.58|0
1586215200000|2020-04-06 23:20:00|285.48|284.68|286.18|285.38|286.28|285.48|285.48|284.68|0
1586215500000|2020-04-06 23:25:00|286.08|285.28|285.98|285.18|286.08|285.28|285.78|284.98|0
1586215800000|2020-04-06 23:30:00|286.08|285.28|286.18|285.38|286.28|285.48|285.98|285.18|0
1586216100000|2020-04-06 23:35:00|286.28|285.48|286.38|285.58|286.58|285.78|286.18|285.38|0
1586216400000|2020-04-06 23:40:00|286.48|285.68|286.88|286.08|287.18|286.38|286.48|285.68|0
1586216700000|2020-04-06 23:45:00|286.98|286.18|286.78|285.98|287.08|286.28|286.68|285.88|0
1586217000000|2020-04-06 23:50:00|286.68|285.88|286.88|286.08|286.88|286.08|286.68|285.88|0
1586217300000|2020-04-06 23:55:00|286.98|286.18|287.38|286.58|287.48|286.68|286.88|286.08|0
1586217600000|2020-04-07 00:00:00|287.48|286.68|287.38|286.58|287.48|286.68|287.08|286.28|0
1586217900000|2020-04-07 00:05:00|287.58|286.78|286.88|286.08|287.68|286.88|286.88|286.08|0
1586218200000|2020-04-07 00:10:00|286.78|285.98|286.88|286.08|286.98|286.18|286.78|285.98|0
1586218500000|2020-04-07 00:15:00|286.78|285.98|286.68|285.88|286.88|286.08|286.48|285.68|0
1586218800000|2020-04-07 00:20:00|286.78|285.98|286.98|286.18|287.18|286.38|286.58|285.78|0
1586219100000|2020-04-07 00:25:00|287.08|286.28|285.78|284.98|287.08|286.28|285.78|284.98|0
1586219400000|2020-04-07 00:30:00|286.08|285.38|285.48|285.08|286.58|286.23|285.43|285.03|272
1586219700000|2020-04-07 00:35:00|285.43|285.03|284.38|283.98|285.43|285.03|284.38|283.93|243
1586220000000|2020-04-07 00:40:00|284.33|284.03|283.83|283.38|284.33|284.03|283.48|283.03|171
1586220300000|2020-04-07 00:45:00|283.73|283.33|284.08|283.63|284.73|284.28|283.63|283.28|231
1586220600000|2020-04-07 00:50:00|283.93|283.68|284.88|284.38|284.88|284.38|283.58|283.18|148
1586220900000|2020-04-07 00:55:00|284.93|284.43|285.78|285.38|286.53|286.08|284.73|284.33|376
1586221200000|2020-04-07 01:00:00|285.63|284.93|286.38|285.98|287.28|286.88|285.53|284.93|902
1586221500000|2020-04-07 01:05:00|286.33|285.93|285.88|285.48|286.38|285.93|285.08|284.63|482
1586221800000|2020-04-07 01:10:00|285.83|285.53|285.78|285.38|286.13|285.73|285.18|284.78|474
1586222100000|2020-04-07 01:15:00|285.73|285.33|286.03|285.63|286.28|285.88|285.43|285.03|236
1586222400000|2020-04-07 01:20:00|286.13|285.68|287.93|287.53|288.33|287.93|286.03|285.63|1108
1586222700000|2020-04-07 01:25:00|287.88|287.48|288.03|287.63|288.58|288.18|287.78|287.38|686
1586223000000|2020-04-07 01:30:00|288.08|287.68|288.48|288.13|288.63|288.23|287.83|287.48|670
1586223300000|2020-04-07 01:35:00|288.43|288.08|287.18|286.83|288.48|288.08|287.18|286.83|701
1586223600000|2020-04-07 01:40:00|287.13|286.78|286.83|286.48|287.38|286.93|286.53|286.13|782
1586223900000|2020-04-07 01:45:00|286.78|286.43|286.78|286.38|286.98|286.63|286.33|285.93|336
1586224200000|2020-04-07 01:50:00|286.73|286.43|286.53|286.13|286.98|286.53|286.13|285.73|397
1586224500000|2020-04-07 01:55:00|286.48|286.18|285.78|285.38|286.53|286.18|285.73|285.38|511
1586224800000|2020-04-07 02:00:00|285.73|285.33|285.63|285.23|286.13|285.78|285.43|285.08|257
1586225100000|2020-04-07 02:05:00|285.58|285.18|285.43|285.03|285.93|285.53|285.38|284.98|156
1586225400000|2020-04-07 02:10:00|285.48|285.08|285.43|285.08|285.78|285.43|285.28|284.93|236
1586225700000|2020-04-07 02:15:00|285.63|285.03|285.18|284.83|285.63|285.28|285.18|284.83|632
1586226000000|2020-04-07 02:20:00|285.13|284.78|285.58|285.23|285.68|285.33|285.03|284.68|391
1586226300000|2020-04-07 02:25:00|285.53|285.13|285.53|285.18|285.58|285.18|285.03|284.63|211
1586226600000|2020-04-07 02:30:00|285.58|285.13|285.38|285.03|286.03|285.68|285.38|284.98|255
1586226900000|2020-04-07 02:35:00|285.43|284.98|285.98|285.58|286.23|285.88|285.28|284.88|263
1586227200000|2020-04-07 02:40:00|285.88|285.53|285.93|285.53|285.98|285.58|285.48|285.13|175
1586227500000|2020-04-07 02:45:00|285.88|285.58|285.68|285.33|285.98|285.58|285.43|285.08|123
1586227800000|2020-04-07 02:50:00|285.73|285.38|285.73|285.38|285.83|285.43|285.23|284.88|163
1586228100000|2020-04-07 02:55:00|285.68|285.33|285.93|285.53|285.93|285.53|285.53|285.13|175
1586228400000|2020-04-07 03:00:00|285.98|285.58|286.18|285.83|286.28|285.88|285.83|285.48|261
1586228700000|2020-04-07 03:05:00|286.13|285.78|286.08|285.68|286.18|285.78|285.88|285.53|145
1586229000000|2020-04-07 03:10:00|286.03|285.63|285.93|285.58|286.18|285.78|285.83|285.43|267
1586229300000|2020-04-07 03:15:00|285.88|285.53|285.98|285.58|285.98|285.63|285.83|285.48|288
1586229600000|2020-04-07 03:20:00|285.93|285.53|285.28|284.93|285.98|285.63|285.23|284.88|201
1586229900000|2020-04-07 03:25:00|285.23|284.88|285.48|285.08|285.48|285.13|285.13|284.78|146
1586230200000|2020-04-07 03:30:00|285.43|285.13|284.88|284.48|285.48|285.13|284.83|284.43|230
1586230500000|2020-04-07 03:35:00|284.83|284.53|284.83|284.48|285.03|284.68|284.83|284.48|213
1586230800000|2020-04-07 03:40:00|284.78|284.43|284.78|284.43|285.13|284.78|284.78|284.43|167
1586231100000|2020-04-07 03:45:00|284.73|284.38|284.73|284.38|284.78|284.43|284.58|284.18|256
1586231400000|2020-04-07 03:50:00|284.78|284.43|284.43|284.08|284.98|284.63|284.33|283.98|301
1586231700000|2020-04-07 03:55:00|284.48|284.13|285.08|284.73|285.08|284.73|284.38|283.98|202
1586232000000|2020-04-07 04:00:00|285.13|284.68|284.63|284.28|285.18|284.78|284.53|284.13|107
1586232300000|2020-04-07 04:05:00|284.68|284.33|285.08|284.63|285.18|284.83|284.63|284.28|119
1586232600000|2020-04-07 04:10:00|285.03|284.58|285.13|284.78|285.13|284.78|284.83|284.43|148
1586232900000|2020-04-07 04:15:00|285.08|284.73|284.93|284.58|285.13|284.78|284.83|284.48|166
1586233200000|2020-04-07 04:20:00|284.98|284.53|285.03|284.68|285.28|284.93|284.93|284.53|230
1586233500000|2020-04-07 04:25:00|285.08|284.63|285.33|284.93|285.33|284.98|284.78|284.43|200
1586233800000|2020-04-07 04:30:00|285.23|284.88|285.13|284.73|285.33|284.93|284.88|284.53|121
1586234100000|2020-04-07 04:35:00|285.18|284.78|285.13|284.78|285.23|284.88|284.93|284.53|98
1586234400000|2020-04-07 04:40:00|285.08|284.73|285.23|284.83|285.23|284.83|284.88|284.53|190
1586234700000|2020-04-07 04:45:00|285.18|284.78|285.33|284.93|285.38|284.98|284.93|284.58|161
1586235000000|2020-04-07 04:50:00|285.28|284.88|285.68|285.28|285.73|285.38|285.28|284.88|244
1586235300000|2020-04-07 04:55:00|285.63|285.18|286.03|285.68|286.08|285.73|285.38|284.98|195
1586235600000|2020-04-07 05:00:00|286.08|285.63|286.88|286.53|286.93|286.58|286.03|285.63|577
1586235900000|2020-04-07 05:05:00|286.93|286.48|287.08|286.68|287.48|287.13|286.43|286.08|500
1586236200000|2020-04-07 05:10:00|287.03|286.63|286.83|286.48|287.03|286.68|286.63|286.28|395
1586236500000|2020-04-07 05:15:00|286.78|286.43|286.93|286.53|287.03|286.68|286.58|286.23|255
1586236800000|2020-04-07 05:20:00|286.98|286.58|286.68|286.33|287.13|286.78|286.28|285.93|215
1586237100000|2020-04-07 05:25:00|286.73|286.38|286.23|285.88|286.78|286.38|286.13|285.78|214
1586237400000|2020-04-07 05:30:00|286.18|285.83|286.53|286.13|286.73|286.33|286.08|285.68|254
1586237700000|2020-04-07 05:35:00|286.58|286.18|287.78|287.38|287.93|287.58|286.38|286.03|315
1586238000000|2020-04-07 05:40:00|287.73|287.33|287.73|287.33|287.88|287.53|287.33|286.93|263
1586238300000|2020-04-07 05:45:00|287.78|287.38|288.63|288.23|288.93|288.58|287.78|287.38|524
1586238600000|2020-04-07 05:50:00|288.58|288.28|288.68|288.33|288.78|288.43|288.08|287.68|278
1586238900000|2020-04-07 05:55:00|288.73|288.28|288.83|288.43|288.83|288.43|288.28|287.93|273
1586239200000|2020-04-07 06:00:00|288.88|288.48|289.33|288.93|289.68|289.33|288.63|288.28|477
1586239500000|2020-04-07 06:05:00|289.28|288.83|289.73|289.38|289.78|289.38|289.13|288.73|330
1586239800000|2020-04-07 06:10:00|289.78|289.43|290.33|289.93|290.38|289.98|289.78|289.43|407
1586240100000|2020-04-07 06:15:00|290.28|289.98|290.18|289.78|290.33|289.98|289.63|289.23|475
1586240400000|2020-04-07 06:20:00|290.13|289.73|290.13|289.73|290.28|289.93|289.93|289.58|280
1586240700000|2020-04-07 06:25:00|290.08|289.68|289.73|289.38|290.08|289.68|289.63|289.23|303
1586241000000|2020-04-07 06:30:00|289.68|289.33|290.23|289.88|290.23|289.88|289.68|289.33|287
1586241300000|2020-04-07 06:35:00|290.28|289.93|290.33|289.93|290.58|290.18|290.28|289.88|273
1586241600000|2020-04-07 06:40:00|290.38|289.98|290.38|289.98|290.48|290.08|290.23|289.88|164
1586241900000|2020-04-07 06:45:00|290.33|289.93|290.53|290.13|290.63|290.23|290.23|289.88|212
1586242200000|2020-04-07 06:50:00|290.48|290.08|290.43|290.08|290.58|290.18|290.18|289.83|219
1586242500000|2020-04-07 06:55:00|290.48|290.03|290.88|290.48|291.03|290.63|290.33|289.93|226
1586242800000|2020-04-07 07:00:00|290.83|290.43|290.88|290.48|291.13|290.73|290.68|290.28|276
1586243100000|2020-04-07 07:05:00|290.83|290.43|290.88|290.48|291.23|290.83|290.53|290.18|336
1586243400000|2020-04-07 07:10:00|290.93|290.53|291.48|291.08|291.53|291.13|290.88|290.53|433
1586243700000|2020-04-07 07:15:00|291.43|291.03|291.43|291.03|291.53|291.13|291.18|290.78|260
1586244000000|2020-04-07 07:20:00|291.38|290.98|290.73|290.43|291.48|291.08|290.58|290.33|532
1586244300000|2020-04-07 07:25:00|290.78|290.48|290.38|290.08|290.93|290.63|290.28|289.98|200
1586244600000|2020-04-07 07:30:00|290.33|290.03|290.53|290.28|290.53|290.28|289.88|289.63|406
1586244900000|2020-04-07 07:35:00|290.63|290.33|291.03|290.73|291.28|290.98|290.63|290.33|402
1586245200000|2020-04-07 07:40:00|291.08|290.78|291.73|291.48|291.73|291.48|290.93|290.68|342
1586245500000|2020-04-07 07:45:00|291.78|291.43|292.23|291.93|292.23|291.93|291.33|291.03|311
1586245800000|2020-04-07 07:50:00|292.18|291.88|291.98|291.73|292.23|291.93|291.73|291.48|433
1586246100000|2020-04-07 07:55:00|292.03|291.68|292.08|291.78|292.28|292.03|291.78|291.53|318
1586246400000|2020-04-07 08:00:00|292.03|291.73|291.48|291.18|292.08|291.78|291.28|290.98|522
1586246700000|2020-04-07 08:05:00|291.43|291.13|291.63|291.33|291.83|291.53|291.43|291.13|254
1586247000000|2020-04-07 08:10:00|291.68|291.38|292.28|291.98|292.28|292.03|291.68|291.38|262
1586247300000|2020-04-07 08:15:00|292.23|291.93|292.13|291.83|292.38|292.03|291.68|291.38|268
1586247600000|2020-04-07 08:20:00|292.08|291.78|292.48|292.18|292.53|292.23|291.93|291.68|308
1586247900000|2020-04-07 08:25:00|292.43|292.13|292.08|291.78|292.68|292.43|292.03|291.78|307
1586248200000|2020-04-07 08:30:00|292.13|291.73|292.43|292.13|292.48|292.13|291.88|291.63|261
1586248500000|2020-04-07 08:35:00|292.38|292.08|292.73|292.43|292.83|292.58|292.08|291.83|307
1586248800000|2020-04-07 08:40:00|292.78|292.48|292.93|292.68|293.23|292.98|292.73|292.43|405
1586249100000|2020-04-07 08:45:00|292.98|292.63|292.78|292.48|293.03|292.78|292.73|292.48|328
1586249400000|2020-04-07 08:50:00|292.73|292.53|292.88|292.58|292.98|292.68|292.43|292.08|502
1586249700000|2020-04-07 08:55:00|292.83|292.53|293.03|292.78|293.13|292.88|292.78|292.53|661
1586250000000|2020-04-07 09:00:00|293.08|292.83|293.13|292.78|293.33|293.03|292.88|292.58|791
1586250300000|2020-04-07 09:05:00|293.08|292.83|292.58|292.33|293.13|292.88|292.58|292.28|279
1586250600000|2020-04-07 09:10:00|292.63|292.38|292.83|292.38|292.83|292.43|292.58|292.23|86
1586250900000|2020-04-07 09:15:00|292.78|292.43|293.53|292.88|293.53|292.93|292.78|292.43|213
1586251200000|2020-04-07 09:20:00|293.33|292.63|293.83|293.13|293.83|293.13|293.23|292.53|0
1586251500000|2020-04-07 09:25:00|293.73|293.03|293.73|293.03|294.03|293.33|293.73|293.03|4
1586251800000|2020-04-07 09:30:00|293.63|292.93|293.83|293.13|293.93|293.23|293.53|292.83|0
1586252100000|2020-04-07 09:35:00|293.93|293.23|293.63|292.93|293.93|293.23|293.53|292.83|0
1586252400000|2020-04-07 09:40:00|293.73|293.03|293.73|293.03|293.93|293.23|293.63|292.93|0
1586252700000|2020-04-07 09:45:00|293.83|293.13|293.63|292.93|293.83|293.13|293.63|292.93|0
1586253000000|2020-04-07 09:50:00|293.48|293.13|293.43|293.13|293.48|293.18|293.13|292.83|41
1586253300000|2020-04-07 09:55:00|293.38|293.08|293.03|292.73|293.38|293.13|292.98|292.73|47
1586253600000|2020-04-07 10:00:00|292.98|292.68|293.98|293.68|294.28|293.88|292.98|292.68|38
1586253900000|2020-04-07 10:05:00|294.03|293.58|293.73|293.38|294.08|293.78|293.53|293.18|20
1586254200000|2020-04-07 10:10:00|293.78|293.43|294.33|293.98|294.38|293.98|293.63|293.28|6
1586254500000|2020-04-07 10:15:00|294.38|294.03|294.88|294.53|294.88|294.53|294.28|293.93|9
1586254800000|2020-04-07 10:20:00|294.93|294.58|294.63|294.08|294.93|294.58|294.28|293.73|74
1586255100000|2020-04-07 10:25:00|294.28|294.03|293.88|293.53|294.53|294.03|293.88|293.53|20
1586255400000|2020-04-07 10:30:00|293.93|293.48|293.88|293.48|294.08|293.48|293.88|293.48|1
1586255700000|2020-04-07 10:35:00|293.83||294.08||294.08||293.83||1
1586256000000|2020-04-07 10:40:00|294.03|293.53|294.08|293.58|294.08|293.58|293.98|293.53|0
1586256300000|2020-04-07 10:45:00|294.03|293.48|294.08|293.68|294.08|293.68|294.03|293.48|0
1586256600000|2020-04-07 10:50:00|294.23|293.73|294.33|293.88|294.33|293.88|294.18|293.68|2
1586256900000|2020-04-07 10:55:00|294.28|293.93|294.48|293.93|294.53|293.98|294.23|293.93|8
1586257200000|2020-04-07 11:00:00|294.43|293.88|294.03|293.68|294.43|293.88|294.03|293.68|6
1586257500000|2020-04-07 11:05:00|294.08|293.73|294.43|294.03|294.48|294.08|294.08|293.73|8
1586257800000|2020-04-07 11:10:00|294.38|293.98|294.23|293.83|294.38|294.08|294.13|293.73|9
1586258100000|2020-04-07 11:15:00|294.18|293.88|294.23|293.88|294.38|293.98|293.98|293.53|6
1586258400000|2020-04-07 11:20:00|294.18|293.83|294.38|294.03|294.53|294.23|294.08|293.68|20
1586258700000|2020-04-07 11:25:00|294.43|294.13|294.48|294.08|294.58|294.13|294.43|294.08|1
1586259000000|2020-04-07 11:30:00|294.43|294.13|294.38|293.93|294.53|294.18|294.28|293.93|1
1586259300000|2020-04-07 11:35:00|294.43|294.03|294.33|293.98|294.63|294.28|294.33|293.98|7
1586259600000|2020-04-07 11:40:00|294.28|293.88|294.13|293.83|294.38|293.88|294.08|293.78|3
1586259900000|2020-04-07 11:45:00|294.18|293.88|294.43|294.13|294.48|294.13|294.08|293.78|13
1586260200000|2020-04-07 11:50:00|294.48|294.18|294.08|293.78|294.58|294.28|294.08|293.78|56
1586260500000|2020-04-07 11:55:00|294.13|293.83|293.83|293.48|294.18|293.83|293.73|293.43|19
1586260800000|2020-04-07 12:00:00|293.78|293.43|293.93|293.53|294.03|293.58|293.63|293.38|47
1586261100000|2020-04-07 12:05:00|293.88|293.58|293.88|293.53|293.93|293.63|293.83|293.48|7
1586261400000|2020-04-07 12:10:00|293.93|293.58|293.88|293.58|293.98|293.63|293.78|293.48|6
1586261700000|2020-04-07 12:15:00|293.93|293.53|293.88|293.53|294.03|293.68|293.83|293.53|7
1586262000000|2020-04-07 12:20:00|293.93|293.58|293.98|293.63|293.98|293.63|293.78|293.48|1
1586262300000|2020-04-07 12:25:00|293.93|293.58|293.83|293.48|293.98|293.63|293.83|293.48|4
1586262600000|2020-04-07 12:30:00|293.78|293.53|294.08|293.83|294.08|293.83|293.78|293.48|25
1586262900000|2020-04-07 12:35:00|294.18|293.88|294.53|294.18|294.53|294.23|294.18|293.88|9
1586263200000|2020-04-07 12:40:00|294.58|294.23|294.43|294.13|294.88|294.58|294.43|294.13|42
1586263500000|2020-04-07 12:45:00|294.48|294.08|294.58|294.28|294.58|294.28|294.33|293.98|31
1586263800000|2020-04-07 12:50:00|294.68|294.33|294.03|293.58|294.73|294.38|293.93|293.48|101
1586264100000|2020-04-07 12:55:00|294.08|293.73|295.08|294.68|295.08|294.73|294.08|293.73|33
1586264400000|2020-04-07 13:00:00|295.03|294.73|294.73|294.28|295.08|294.73|294.48|294.13|20
1586264700000|2020-04-07 13:05:00|294.68|294.33|294.83|294.48|294.83|294.48|294.48|294.18|11
1586265000000|2020-04-07 13:10:00|294.88|294.43|294.68|294.33|294.88|294.53|294.58|294.23|10
1586265300000|2020-04-07 13:15:00|294.63|294.38|294.78|294.48|294.98|294.68|294.63|294.33|11
1586265600000|2020-04-07 13:20:00|294.73|294.43|294.88|294.48|294.88|294.48|294.68|294.33|13
1586265900000|2020-04-07 13:25:00|294.83|294.53|294.83|294.48|294.93|294.63|294.68|294.38|36
1586266200000|2020-04-07 13:30:00|294.78|294.43|294.03|293.68|294.98|294.68|293.88|293.53|66
1586266500000|2020-04-07 13:35:00|293.98|293.73|293.33|292.98|293.98|293.73|293.28|292.93|83
1586266800000|2020-04-07 13:40:00|293.28|293.08|293.63|293.28|293.98|293.68|293.18|292.93|98
1586267100000|2020-04-07 13:45:00|293.68|293.33|293.43|293.03|294.08|293.73|293.38|293.03|20
1586267400000|2020-04-07 13:50:00|293.38|292.98|294.03|293.63|294.08|293.73|293.38|292.98|43
1586267700000|2020-04-07 13:55:00|294.08|293.68|293.88|293.48|294.13|293.83|293.28|293.03|129
1586268000000|2020-04-07 14:00:00|293.83|293.53|292.83|292.48|294.03|293.68|292.53|292.23|126
1586268300000|2020-04-07 14:05:00|292.78|292.53|292.13|291.78|292.93|292.63|292.08|291.78|111
1586268600000|2020-04-07 14:10:00|292.18|291.83|291.93|291.53|292.63|292.28|291.68|291.38|67
1586268900000|2020-04-07 14:15:00|291.98|291.58|291.88|291.48|291.98|291.63|291.18|290.88|73
1586269200000|2020-04-07 14:20:00|291.83|291.53|291.48|291.13|292.03|291.68|291.28|290.88|97
1586269500000|2020-04-07 14:25:00|291.43|291.03|291.48|291.13|292.03|291.68|291.33|290.88|78
1586269800000|2020-04-07 14:30:00|291.43|291.18|292.23|291.83|292.38|292.08|291.43|291.08|28
1586270100000|2020-04-07 14:35:00|292.18|291.88|291.73|291.33|292.43|292.08|291.68|291.33|39
1586270400000|2020-04-07 14:40:00|291.68|291.28|291.28|290.88|291.83|291.48|291.13|290.78|26
1586270700000|2020-04-07 14:45:00|291.33|290.93|290.88|290.53|291.68|291.28|290.78|290.48|19
1586271000000|2020-04-07 14:50:00|290.93|290.58|290.83|290.48|291.18|290.78|290.73|290.43|62
1586271300000|2020-04-07 14:55:00|290.78|290.53|291.13|290.73|291.48|291.13|290.78|290.48|20
1586271600000|2020-04-07 15:00:00|291.08|290.78|291.18|290.83|291.33|290.98|290.88|290.48|6
1586271900000|2020-04-07 15:05:00|291.13|290.78|291.63|291.23|291.78|291.38|291.08|290.68|19
1586272200000|2020-04-07 15:10:00|291.68|291.28|291.58|291.18|291.78|291.43|291.18|290.78|15
1586272500000|2020-04-07 15:15:00|291.63|291.38|291.83|291.48|292.18|291.83|291.63|291.38|23
1586272800000|2020-04-07 15:20:00|291.88|291.43|291.78|291.43|292.08|291.73|291.48|291.18|37
1586273100000|2020-04-07 15:25:00|291.83|291.48|292.08|291.73|292.13|291.78|291.43|291.18|39
1586273400000|2020-04-07 15:30:00|292.03|291.68|292.13|291.78|292.58|292.23|291.98|291.68|11
1586273700000|2020-04-07 15:35:00|292.18|291.83|292.78|292.43|292.78|292.43|292.08|291.73|16
1586274000000|2020-04-07 15:40:00|292.88|292.48|292.68|292.33|292.93|292.63|292.58|292.18|70
1586274300000|2020-04-07 15:45:00|292.63|292.38|292.58|292.18|292.83|292.53|292.33|291.98|61
1586274600000|2020-04-07 15:50:00|292.53|292.23|292.18|291.83|292.53|292.23|292.03|291.73|2
1586274900000|2020-04-07 15:55:00|292.23|291.78|292.33|291.78|292.48|292.08|291.93|291.58|3
1586275200000|2020-04-07 16:00:00|292.43|291.83|292.68|292.23|292.68|292.28|292.43|291.78|5
1586275500000|2020-04-07 16:05:00|292.73|292.28|293.23|292.88|293.28|292.98|292.73|292.28|15
1586275800000|2020-04-07 16:10:00|293.18|292.83|293.13|292.83|293.28|292.93|292.98|292.53|20
1586276100000|2020-04-07 16:15:00|293.28|292.88|293.43|293.13|293.58|293.23|293.28|292.88|54
1586276400000|2020-04-07 16:20:00|293.48|293.18|292.73|292.33|293.63|293.28|292.58|292.23|17
1586276700000|2020-04-07 16:25:00|292.78|292.38|293.08|292.68|293.08|292.68|292.48|292.08|0
1586277000000|2020-04-07 16:30:00|293.03|292.58|292.68|292.23|293.03|292.58|292.53|292.13|4
1586277300000|2020-04-07 16:35:00|292.63|292.18|292.53|292.03|292.83|292.38|292.23|291.83|4
1586277600000|2020-04-07 16:40:00|292.48|292.08|292.78|292.33|292.88|292.48|292.43|291.98|5
1586277900000|2020-04-07 16:45:00|292.73|292.38|292.83|292.43|292.98|292.58|292.68|292.23|3
1586278200000|2020-04-07 16:50:00|292.88|292.48|292.58|292.13|292.93|292.53|292.48|292.03|0
1586278500000|2020-04-07 16:55:00|292.53|292.08|292.48|292.08|292.93|292.58|292.38|291.98|6
1586278800000|2020-04-07 17:00:00|292.43|292.03|292.63|292.18|292.83|292.48|292.43|292.03|17
1586279100000|2020-04-07 17:05:00|292.68|292.08|292.33|291.88|292.78|292.33|292.13|291.73|1
1586279400000|2020-04-07 17:10:00|292.38|291.78|292.48|291.88|292.53|292.08|292.18|291.68|6
1586279700000|2020-04-07 17:15:00|292.43|291.98|292.03|291.58|292.43|291.98|291.98|291.58|12
1586280000000|2020-04-07 17:20:00|291.93|291.63|291.93|291.48|291.98|291.73|291.63|291.23|19
1586280300000|2020-04-07 17:25:00|291.88|291.43|292.08|291.68|292.18|291.68|291.78|291.43|4
1586280600000|2020-04-07 17:30:00|292.13|291.58|291.78|291.33|292.18|291.73|291.73|291.33|13
1586280900000|2020-04-07 17:35:00|291.83|291.43|291.53|291.18|291.83|291.43|291.53|291.18|1
1586281200000|2020-04-07 17:40:00|291.48|291.08|291.63|291.23|291.88|291.48|291.38|291.03|1
1586281500000|2020-04-07 17:45:00|291.58|291.18|291.78|291.43|292.03|291.68|291.58|291.18|0
1586281800000|2020-04-07 17:50:00|291.68|291.33|291.53|290.88|291.68|291.33|291.33|290.88|1
1586282100000|2020-04-07 17:55:00|291.48|290.93|291.18|290.78|291.53|290.93|291.08|290.78|7
1586282400000|2020-04-07 18:00:00|291.13|290.73|290.88|290.53|291.23|290.78|290.88|290.53|3
1586282700000|2020-04-07 18:05:00|290.83|290.48|290.48|289.93|290.83|290.48|290.23|289.93|25
1586283000000|2020-04-07 18:10:00|290.43|289.98|290.53|289.98|290.58|289.98|290.43|289.98|0
1586283300000|2020-04-07 18:15:00|290.58|289.93|290.18|289.73|290.58|289.98|290.08|289.73|12
1586283600000|2020-04-07 18:20:00|290.23|289.78|290.43|289.78|290.48|289.78|290.23|289.78|0
1586283900000|2020-04-07 18:25:00|290.48|289.83|290.68|290.18|290.83|290.38|290.18|289.83|14
1586284200000|2020-04-07 18:30:00|290.63|290.13|290.43|290.03|290.78|290.18|290.38|290.03|7
1586284500000|2020-04-07 18:35:00|290.38|289.98|290.13|289.78|290.38|289.98|290.03|289.78|11
1586284800000|2020-04-07 18:40:00|290.08|289.73|289.48|289.13|290.18|289.78|289.38|289.03|77
1586285100000|2020-04-07 18:45:00|289.53|289.18|289.33|288.98|289.93|289.58|289.33|288.98|12
1586285400000|2020-04-07 18:50:00|289.28|288.93|289.08|288.63|289.38|288.98|288.88|288.48|32
1586285700000|2020-04-07 18:55:00|289.03|288.58|289.18|288.78|289.43|289.08|288.78|288.48|7
1586286000000|2020-04-07 19:00:00|289.23|288.83|289.78|289.33|289.98|289.53|289.08|288.68|3
1586286300000|2020-04-07 19:05:00|289.73|289.28|290.03|289.58|290.03|289.58|289.23|288.93|2
1586286600000|2020-04-07 19:10:00|290.08|289.63|290.23|289.83|290.28|289.93|290.03|289.53|5
1586286900000|2020-04-07 19:15:00|290.13|289.78|289.33|288.93|290.13|289.83|289.28|288.88|21
1586287200000|2020-04-07 19:20:00|289.38|288.98|288.53|288.18|289.38|288.98|288.53|288.18|10
1586287500000|2020-04-07 19:25:00|288.58|288.23|288.48|288.03|289.28|288.88|288.48|288.03|11
1586287800000|2020-04-07 19:30:00|288.53|288.08|289.08|288.58|289.23|288.78|288.33|287.93|13
1586288100000|2020-04-07 19:35:00|289.03|288.53|289.73|289.18|289.73|289.28|288.93|288.48|1
1586288400000|2020-04-07 19:40:00|289.68|289.23|289.98|289.58|290.23|289.98|289.68|289.08|25
1586288700000|2020-04-07 19:45:00|290.03|289.68|290.33|290.03|290.68|290.28|289.98|289.53|27
1586289000000|2020-04-07 19:50:00|290.53|290.13|288.98|288.58|290.63|290.33|288.23|287.93|47
1586289300000|2020-04-07 19:55:00|288.93|288.53|288.53|288.23|289.08|288.73|288.43|288.08|63
1586289600000|2020-04-07 20:00:00|288.63|288.28|288.03|287.68|288.73|288.43|288.03|287.63|15
1586289900000|2020-04-07 20:05:00|288.08|287.73|288.28|287.88|288.33|287.98|287.78|287.53|5
1586290200000|2020-04-07 20:10:00|288.23|287.83|288.28|287.88|288.48|288.13|288.08|287.73|1
1586290500000|2020-04-07 20:15:00|288.33|287.93|288.38|287.98|288.38|287.98|288.33|287.93|0
1586290800000|2020-04-07 20:20:00|288.43|288.03|288.53|288.13|288.53|288.18|288.43|288.03|0
1586291100000|2020-04-07 20:25:00|288.58|288.18|288.58|288.23|288.63|288.38|288.58|288.18|8
1586291400000|2020-04-07 20:30:00|288.38|288.13|287.98|287.58|288.38|288.13|287.93|287.58|27
1586291700000|2020-04-07 20:35:00|287.93|287.53|288.13|287.78|288.13|287.83|287.83|287.48|10
1586292000000|2020-04-07 20:40:00|288.08|287.83|288.23|287.83|288.43|288.08|287.98|287.63|35
1586292300000|2020-04-07 20:45:00|288.28|287.88|288.13|287.68|288.58|288.18|288.03|287.63|173
1586292600000|2020-04-07 20:50:00|288.08|287.88|288.08|287.68|288.63|288.23|288.03|287.68|50
1586292900000|2020-04-07 20:55:00|288.13|287.88|287.93|287.08|288.48|287.88|287.53|287.08|5
1586293200000|2020-04-07 21:00:00|288.08|287.03|288.08|286.93|288.28|287.43|287.63|286.93|0
1586293500000|2020-04-07 21:05:00|287.93||287.78||287.93||287.58||0
1586293800000|2020-04-07 21:10:00|287.98|287.13|287.73|287.03|288.43|287.13|287.43|287.03|0
1586294100000|2020-04-07 21:15:00|287.83|287.13|288.03|287.33|288.03|287.33|287.73|287.03|0
1586294400000|2020-04-07 21:20:00|288.13|287.43|288.13|287.43|288.13|287.43|288.03|287.33|0
1586295000000|2020-04-07 21:30:00|288.23|287.53|288.23|287.53|288.33|287.63|288.23|287.53|0
1586295300000|2020-04-07 21:35:00|288.33|287.63|288.33|287.63|288.33|287.63|288.33|287.63|0
1586295600000|2020-04-07 21:40:00|288.23|287.53|288.23|287.53|288.33|287.63|288.13|287.43|0
1586295900000|2020-04-07 21:45:00|288.13|287.43|288.23|287.53|288.23|287.53|288.13|287.43|0
1586296500000|2020-04-07 21:55:00|288.33|287.63|288.33|287.63|288.43|287.73|288.23|287.53|0
1586296800000|2020-04-07 22:00:00|288.43|287.73|288.43|287.73|288.53|287.83|288.03|287.33|0
1586297100000|2020-04-07 22:05:00|288.53|287.83|288.13|287.43|288.53|287.83|287.93|287.23|0
1586297400000|2020-04-07 22:10:00|288.03|287.33|287.63|286.93|288.23|287.53|287.43|286.73|0
1586297700000|2020-04-07 22:15:00|287.73|287.03|287.83|287.13|287.93|287.23|287.73|287.03|0
1586298000000|2020-04-07 22:20:00|287.93|287.23|287.93|287.23|288.13|287.43|287.83|287.13|0
1586298300000|2020-04-07 22:25:00|287.83|287.13|287.63|286.93|287.93|287.23|287.53|286.83|0
1586298600000|2020-04-07 22:30:00|287.53|286.83|287.63|286.93|287.63|286.93|287.33|286.63|0
1586298900000|2020-04-07 22:35:00|287.53|286.83|288.03|287.33|288.03|287.33|287.53|286.83|0
1586299200000|2020-04-07 22:40:00|287.93|287.23|288.13|287.43|288.23|287.53|287.93|287.23|0
1586299500000|2020-04-07 22:45:00|288.03|287.33|288.33|287.63|288.33|287.63|288.03|287.33|0
1586299800000|2020-04-07 22:50:00|288.23|287.53|287.93|287.23|288.33|287.63|287.93|287.23|0
1586300100000|2020-04-07 22:55:00|287.83|287.13|287.93|287.23|287.93|287.23|287.83|287.13|0
1586300400000|2020-04-07 23:00:00|287.83|287.13|288.03|287.33|288.13|287.43|287.73|287.03|0
1586300700000|2020-04-07 23:05:00|287.93|287.23|288.13|287.43|288.23|287.53|287.93|287.23|0
1586301000000|2020-04-07 23:10:00|288.23|287.53|288.23|287.53|288.33|287.63|288.13|287.43|0
1586301300000|2020-04-07 23:15:00|288.33|287.63|288.83|288.13|288.93|288.23|288.23|287.53|0
1586301600000|2020-04-07 23:20:00|288.93|288.23|289.03|288.33|289.03|288.33|288.93|288.23|0
1586301900000|2020-04-07 23:25:00|289.13|288.43|289.13|288.43|289.13|288.43|288.93|288.23|0
1586302200000|2020-04-07 23:30:00|289.23|288.53|289.13|288.43|289.23|288.53|288.93|288.23|0
1586302500000|2020-04-07 23:35:00|289.03|288.33|289.63|288.93|289.73|289.03|289.03|288.33|0
1586302800000|2020-04-07 23:40:00|289.53|288.83|289.63|288.93|289.73|289.03|289.43|288.73|0
1586303100000|2020-04-07 23:45:00|289.53|288.83|289.83|289.13|289.93|289.23|289.53|288.83|0
1586303400000|2020-04-07 23:50:00|289.93|289.23|288.93|288.23|289.93|289.23|288.93|288.23|0
1586303700000|2020-04-07 23:55:00|289.03|288.33|288.63|287.93|289.03|288.33|288.63|287.93|0
1586304000000|2020-04-08 00:00:00|288.73|288.03|287.73|287.03|288.83|288.13|287.53|286.83|0
1586304300000|2020-04-08 00:05:00|287.63|286.93|287.03|286.33|287.83|287.13|287.03|286.33|0
1586304600000|2020-04-08 00:10:00|286.93|286.23|286.63|285.93|287.03|286.33|286.23|285.53|0
1586304900000|2020-04-08 00:15:00|286.73|286.03|287.73|287.03|287.93|287.23|286.73|286.03|0
1586305200000|2020-04-08 00:20:00|287.63|286.93|287.63|286.93|287.83|287.13|287.63|286.93|0
1586305500000|2020-04-08 00:25:00|287.53|286.83|288.89|288.19|288.89|288.19|287.43|286.73|0
1586305800000|2020-04-08 00:30:00|287.59|287.24|287.44|287.14|287.84|287.44|287.24|286.94|283
1586306100000|2020-04-08 00:35:00|287.39|287.19|287.39|287.09|287.89|287.54|287.34|287.04|223
1586306400000|2020-04-08 00:40:00|287.34|287.04|287.74|287.44|287.79|287.49|287.24|286.94|143
1586306700000|2020-04-08 00:45:00|287.69|287.39|287.49|287.19|288.34|288.04|287.24|286.94|235
1586307000000|2020-04-08 00:50:00|287.44|287.09|288.49|288.19|288.89|288.54|287.19|286.89|286
1586307300000|2020-04-08 00:55:00|288.39|288.14|288.34|288.04|289.59|289.29|287.84|287.49|698
1586307600000|2020-04-08 01:00:00|288.29|287.94|288.49|288.19|288.64|288.29|286.99|286.64|1836
1586307900000|2020-04-08 01:05:00|288.44|288.14|288.84|288.54|289.09|288.74|287.69|287.39|989
1586308200000|2020-04-08 01:10:00|288.79|288.59|287.39|287.09|289.09|288.79|287.39|287.09|514
1586308500000|2020-04-08 01:15:00|287.34|287.04|288.64|288.29|288.74|288.39|287.14|286.84|609
1586308800000|2020-04-08 01:20:00|288.69|288.39|289.34|289.04|289.34|289.04|288.54|288.24|384
1586309100000|2020-04-08 01:25:00|289.29|288.99|288.74|288.44|290.14|289.89|288.74|288.44|772
1586309400000|2020-04-08 01:30:00|288.79|288.49|288.39|288.09|289.04|288.79|288.19|287.89|747
1586309700000|2020-04-08 01:35:00|288.44|288.19|287.64|287.34|288.59|288.29|287.64|287.34|496
1586310000000|2020-04-08 01:40:00|287.59|287.39|288.09|287.74|288.09|287.79|287.44|287.14|425
1586310300000|2020-04-08 01:45:00|288.04|287.79|286.79|286.54|288.09|287.79|286.74|286.49|563
1586310600000|2020-04-08 01:50:00|286.74|286.49|286.94|286.69|287.14|286.84|286.64|286.34|454
1586310900000|2020-04-08 01:55:00|286.89|286.64|286.19|285.89|286.89|286.64|286.19|285.89|360
1586311200000|2020-04-08 02:00:00|286.14|285.84|287.09|286.79|287.09|286.84|286.09|285.84|439
1586311500000|2020-04-08 02:05:00|286.99|286.74|286.94|286.64|287.64|287.34|286.89|286.59|394
1586311800000|2020-04-08 02:10:00|286.89|286.59|287.74|287.44|287.74|287.44|286.79|286.54|271
1586312100000|2020-04-08 02:15:00|287.79|287.49|287.64|287.39|287.84|287.59|287.49|287.19|245
1586312400000|2020-04-08 02:20:00|287.69|287.44|288.59|288.24|288.59|288.29|287.64|287.39|317
1586312700000|2020-04-08 02:25:00|288.54|288.29|288.59|288.29|288.59|288.34|288.09|287.79|252
1586313000000|2020-04-08 02:30:00|288.54|288.34|288.19|287.94|288.64|288.34|287.94|287.64|286
1586313300000|2020-04-08 02:35:00|288.14|287.89|287.89|287.59|288.39|288.09|287.84|287.54|249
1586313600000|2020-04-08 02:40:00|287.94|287.64|287.59|287.24|287.94|287.64|287.44|287.19|147
1586313900000|2020-04-08 02:45:00|287.49|287.29|287.49|287.19|287.89|287.64|287.34|287.04|198
1586314200000|2020-04-08 02:50:00|287.54|287.24|287.09|286.84|287.59|287.24|286.89|286.59|245
1586314500000|2020-04-08 02:55:00|287.04|286.79|286.64|286.39|287.44|287.19|286.64|286.34|351
1586314800000|2020-04-08 03:00:00|286.59|286.34|286.69|286.39|286.94|286.69|286.39|286.09|222
1586315100000|2020-04-08 03:05:00|286.64|286.34|287.34|287.09|287.39|287.14|286.59|286.29|186
1586315400000|2020-04-08 03:10:00|287.39|287.14|286.69|286.44|287.74|287.44|286.54|286.29|382
1586315700000|2020-04-08 03:15:00|286.74|286.49|286.99|286.69|287.24|286.99|286.54|286.29|229
1586316000000|2020-04-08 03:20:00|287.09|286.74|287.29|286.99|287.29|286.99|286.84|286.59|127
1586316300000|2020-04-08 03:25:00|287.34|287.04|287.39|287.09|287.54|287.29|287.24|286.94|170
1586316600000|2020-04-08 03:30:00|287.44|287.14|287.04|286.74|287.54|287.24|286.84|286.59|266
1586316900000|2020-04-08 03:35:00|286.99|286.69|287.19|286.89|287.39|287.09|286.84|286.59|247
1586317200000|2020-04-08 03:40:00|287.14|286.94|286.79|286.54|287.39|287.09|286.79|286.54|384
1586317500000|2020-04-08 03:45:00|286.84|286.59|286.69|286.44|287.04|286.79|286.69|286.39|358
1586317800000|2020-04-08 03:50:00|286.74|286.49|286.29|285.99|286.74|286.49|286.29|285.99|385
1586318100000|2020-04-08 03:55:00|286.24|285.94|286.34|286.09|286.59|286.34|286.04|285.79|175
1586318400000|2020-04-08 04:00:00|286.39|286.14|286.59|286.34|286.74|286.44|286.14|285.89|152
1586318700000|2020-04-08 04:05:00|286.54|286.29|286.64|286.29|286.64|286.29|286.14|285.84|124
1586319000000|2020-04-08 04:10:00|286.59|286.24|287.14|286.84|287.14|286.89|286.34|286.09|108
1586319300000|2020-04-08 04:15:00|287.09|286.79|287.84|287.54|287.84|287.54|286.99|286.74|187
1586319600000|2020-04-08 04:20:00|287.89|287.59|287.59|287.24|287.89|287.59|287.39|287.14|129
1586319900000|2020-04-08 04:25:00|287.54|287.29|287.54|287.24|287.74|287.44|287.34|287.09|72
1586320200000|2020-04-08 04:30:00|287.49|287.29|287.59|287.29|287.69|287.39|287.39|287.04|59
1586320500000|2020-04-08 04:35:00|287.54|287.34|287.44|287.19|287.64|287.39|287.44|287.19|50
1586320800000|2020-04-08 04:40:00|287.49|287.24|287.59|287.29|287.64|287.29|287.29|287.04|56
1586321100000|2020-04-08 04:45:00|287.54|287.24|287.79|287.54|287.84|287.59|287.54|287.24|64
1586321400000|2020-04-08 04:50:00|287.84|287.59|288.24|287.94|288.34|288.09|287.79|287.54|190
1586321700000|2020-04-08 04:55:00|288.19|287.89|288.64|288.39|288.64|288.39|287.94|287.64|165
1586322000000|2020-04-08 05:00:00|288.59|288.34|287.79|287.49|288.69|288.39|287.69|287.44|381
1586322300000|2020-04-08 05:05:00|287.74|287.54|288.89|288.64|288.89|288.64|287.74|287.49|150
1586322600000|2020-04-08 05:10:00|288.94|288.59|289.29|288.94|289.54|289.24|288.69|288.34|328
1586322900000|2020-04-08 05:15:00|289.24|289.04|289.29|288.99|289.54|289.24|289.09|288.79|137
1586323200000|2020-04-08 05:20:00|289.24|289.04|289.49|289.19|289.64|289.39|289.19|288.94|141
1586323500000|2020-04-08 05:25:00|289.44|289.24|289.79|289.49|289.94|289.69|289.44|289.19|225
1586323800000|2020-04-08 05:30:00|289.74|289.54|289.54|289.29|289.84|289.54|289.44|289.14|203
1586324100000|2020-04-08 05:35:00|289.49|289.24|289.34|289.04|289.54|289.29|289.24|288.99|162
1586324400000|2020-04-08 05:40:00|289.29|288.99|290.19|289.89|290.19|289.89|289.29|288.99|153
1586324700000|2020-04-08 05:45:00|290.29|289.94|290.54|290.29|290.59|290.29|289.99|289.74|93
1586325000000|2020-04-08 05:50:00|290.59|290.24|290.49|290.24|290.79|290.49|290.39|290.14|155
1586325300000|2020-04-08 05:55:00|290.44|290.19|290.54|290.24|290.64|290.34|290.14|289.84|134
1586325600000|2020-04-08 06:00:00|290.59|290.29|288.29|287.99|290.69|290.39|288.24|287.94|652
1586325900000|2020-04-08 06:05:00|288.34|287.94|287.79|287.49|288.49|288.19|287.69|287.34|250
1586326200000|2020-04-08 06:10:00|287.74|287.44|287.64|287.34|287.89|287.64|287.49|287.19|125
1586326500000|2020-04-08 06:15:00|287.59|287.29|287.19|286.89|287.69|287.44|286.74|286.39|300
1586326800000|2020-04-08 06:20:00|287.14|286.84|286.99|286.69|287.34|286.99|286.54|286.24|158
1586327100000|2020-04-08 06:25:00|287.04|286.74|287.04|286.69|287.24|286.94|286.64|286.29|153
1586327400000|2020-04-08 06:30:00|286.99|286.74|287.29|286.94|287.49|287.24|286.89|286.59|194
1586327700000|2020-04-08 06:35:00|287.24|286.99|286.84|286.59|287.44|287.19|286.79|286.54|110
1586328000000|2020-04-08 06:40:00|286.89|286.64|287.14|286.84|287.19|286.94|286.69|286.39|137
1586328300000|2020-04-08 06:45:00|287.29|286.89|287.94|287.64|287.99|287.69|287.24|286.89|195
1586328600000|2020-04-08 06:50:00|287.89|287.69|288.19|287.94|288.24|287.94|287.79|287.49|130
1586328900000|2020-04-08 06:55:00|288.24|287.99|288.29|287.99|288.49|288.24|287.94|287.69|140
1586329200000|2020-04-08 07:00:00|288.24|287.94|288.24|287.94|288.84|288.54|287.99|287.69|228
1586329500000|2020-04-08 07:05:00|288.29|287.99|288.09|287.79|288.39|288.14|287.94|287.69|156
1586329800000|2020-04-08 07:10:00|288.04|287.69|288.39|288.14|288.49|288.24|287.84|287.54|177
1586330100000|2020-04-08 07:15:00|288.44|288.09|288.19|287.94|288.79|288.49|288.09|287.84|159
1586330400000|2020-04-08 07:20:00|288.24|287.99|288.54|288.29|288.64|288.34|288.04|287.79|205
1586330700000|2020-04-08 07:25:00|288.59|288.34|288.24|287.89|288.69|288.44|288.14|287.84|159
1586331000000|2020-04-08 07:30:00|288.19|287.84|287.54|287.24|288.24|287.94|287.39|287.14|243
1586331300000|2020-04-08 07:35:00|287.59|287.29|288.44|288.14|288.49|288.24|287.54|287.24|182
1586331600000|2020-04-08 07:40:00|288.39|288.09|288.94|288.64|289.19|288.89|288.24|287.99|203
1586331900000|2020-04-08 07:45:00|288.89|288.69|288.74|288.44|289.09|288.84|288.64|288.34|129
1586332200000|2020-04-08 07:50:00|288.79|288.54|289.29|289.04|289.64|289.34|288.79|288.54|166
1586332500000|2020-04-08 07:55:00|289.24|288.99|289.24|288.94|289.44|289.19|288.99|288.69|141
1586332800000|2020-04-08 08:00:00|289.29|288.99|289.79|289.49|289.79|289.54|289.09|288.84|231
1586333100000|2020-04-08 08:05:00|289.84|289.54|289.79|289.49|289.89|289.64|289.54|289.29|277
1586333400000|2020-04-08 08:10:00|289.74|289.54|289.74|289.49|289.89|289.64|289.49|289.19|258
1586333700000|2020-04-08 08:15:00|289.79|289.54|289.29|289.04|289.89|289.54|289.24|288.99|256
1586334000000|2020-04-08 08:20:00|289.24|288.94|288.89|288.59|289.29|289.04|288.79|288.49|303
1586334300000|2020-04-08 08:25:00|288.84|288.64|288.24|287.99|288.89|288.64|288.24|287.99|191
1586334600000|2020-04-08 08:30:00|288.19|287.94|287.99|287.69|288.39|288.14|287.79|287.49|324
1586334900000|2020-04-08 08:35:00|287.94|287.74|287.54|287.24|287.94|287.74|287.49|287.19|306
1586335200000|2020-04-08 08:40:00|287.59|287.29|288.24|287.94|288.34|288.09|287.59|287.24|323
1586335500000|2020-04-08 08:45:00|288.29|287.99|288.84|288.59|288.84|288.59|288.14|287.84|224
1586335800000|2020-04-08 08:50:00|288.79|288.54|288.89|288.59|289.09|288.79|288.59|288.34|320
1586336100000|2020-04-08 08:55:00|288.84|288.64|289.04|288.74|289.09|288.79|288.74|288.44|365
1586336400000|2020-04-08 09:00:00|288.99|288.69|288.69|288.34|289.04|288.74|288.49|288.19|763
1586336700000|2020-04-08 09:05:00|288.59|288.29|288.79|288.54|289.04|288.79|288.54|288.24|255
1586337000000|2020-04-08 09:10:00|288.74|288.44|288.69|288.39|288.74|288.44|288.59|288.29|74
1586337300000|2020-04-08 09:15:00|288.64|288.44|288.84|288.34|288.84|288.49|288.64|288.34|48
1586337600000|2020-04-08 09:20:00|289.09|288.39|288.79|288.09|289.19|288.49|288.79|288.09|0
1586337900000|2020-04-08 09:25:00|288.89|288.19|289.19|288.49|289.19|288.49|288.69|287.99|36
1586338200000|2020-04-08 09:30:00|289.29|288.59|288.89|288.19|289.39|288.69|288.89|288.19|0
1586338500000|2020-04-08 09:35:00|288.99|288.29|289.19|288.49|289.19|288.49|288.89|288.19|0
1586338800000|2020-04-08 09:40:00|289.09|288.39|289.19|288.49|289.19|288.49|288.99|288.29|0
1586339100000|2020-04-08 09:45:00|289.29|288.59|289.29|288.59|289.49|288.79|289.19|288.49|0
1586339400000|2020-04-08 09:50:00|289.19|288.49|288.94|288.59|289.54|289.19|288.94|288.39|4
1586339700000|2020-04-08 09:55:00|288.99|288.74|289.34|288.94|289.39|289.04|288.94|288.64|18
1586340000000|2020-04-08 10:00:00|289.44|288.99|289.44|289.09|289.74|289.44|289.39|288.94|40
1586340300000|2020-04-08 10:05:00|289.49|289.14|289.59|289.19|289.69|289.34|289.39|289.04|8
1586340600000|2020-04-08 10:10:00|289.54|289.24|289.29|289.04|289.54|289.24|289.24|288.89|30
1586340900000|2020-04-08 10:15:00|289.39|289.09|289.34|289.04|289.54|289.19|289.29|289.04|51
1586341200000|2020-04-08 10:20:00|289.29|288.99|289.49|289.09|289.54|289.29|289.29|288.99|53
1586341500000|2020-04-08 10:25:00|289.44|289.04|289.54|289.19|289.54|289.24|289.34|289.04|15
1586341800000|2020-04-08 10:30:00|289.59|289.24|289.79|289.44|289.94|289.64|289.54|289.19|56
1586342100000|2020-04-08 10:35:00|289.74|289.49|289.74|289.44|289.84|289.49|289.59|289.29|3
1586342400000|2020-04-08 10:40:00|289.79|289.39|289.64|289.34|289.79|289.49|289.49|289.14|11
1586342700000|2020-04-08 10:45:00|289.69|289.39|289.44|289.04|289.69|289.39|289.39|289.04|2
1586343000000|2020-04-08 10:50:00|289.39|288.99|289.64|289.14|289.64|289.24|289.34|288.99|3
1586343300000|2020-04-08 10:55:00|289.59|289.19|289.84|289.49|289.84|289.49|289.44|289.04|12
1586343600000|2020-04-08 11:00:00|289.79|289.39|289.49|289.09|289.84|289.49|289.34|289.04|24
1586343900000|2020-04-08 11:05:00|289.54|289.14|289.69|289.34|289.84|289.44|289.49|289.09|10
1586344200000|2020-04-08 11:10:00|289.64|289.29|290.24|289.89|290.29|289.99|289.64|289.29|24
1586344500000|2020-04-08 11:15:00|290.19|289.84|290.29|289.94|290.44|290.09|290.09|289.69|14
1586344800000|2020-04-08 11:20:00|290.34|289.99|290.24|289.89|290.44|290.04|290.14|289.79|15
1586345100000|2020-04-08 11:25:00|290.29|289.84|290.09|289.74|290.29|289.89|289.84|289.59|4
1586345400000|2020-04-08 11:30:00|290.04|289.69|289.74|289.24|290.04|289.69|289.59|289.19|6
1586345700000|2020-04-08 11:35:00|289.69|289.29|289.84|289.44|289.84|289.44|289.64|289.29|0
1586346000000|2020-04-08 11:40:00|289.89|289.49|289.64|289.14|289.94|289.49|289.59|289.14|0
1586346300000|2020-04-08 11:45:00|289.69|289.19|289.44|289.19|289.74|289.19|289.44|289.14|20
1586346600000|2020-04-08 11:50:00|289.54|289.14|289.79|289.49|290.09|289.69|289.44|289.09|25
1586346900000|2020-04-08 11:55:00|289.89|289.44|290.14|289.79|290.14|289.79|289.89|289.44|3
1586347200000|2020-04-08 12:00:00|290.09|289.74|290.44|290.09|290.44|290.09|289.94|289.54|2
1586347500000|2020-04-08 12:05:00|290.59|290.24|290.54|290.24|290.74|290.49|290.44|290.09|24
1586347800000|2020-04-08 12:10:00|290.59|290.19|290.64|290.29|290.74|290.44|290.54|290.19|15
1586348100000|2020-04-08 12:15:00|290.59|290.24|290.74|290.39|290.84|290.54|290.44|290.14|30
1586348400000|2020-04-08 12:20:00|290.69|290.34|290.74|290.34|290.84|290.59|290.64|290.29|36
1586348700000|2020-04-08 12:25:00|290.69|290.39|290.34|289.99|290.69|290.39|290.19|289.94|16
1586349000000|2020-04-08 12:30:00|290.29|290.04|290.24|289.89|290.59|290.24|290.24|289.89|17
1586349300000|2020-04-08 12:35:00|290.19|289.84|290.04|289.64|290.24|289.89|289.84|289.59|14
1586349600000|2020-04-08 12:40:00|289.99|289.69|290.34|289.99|290.39|290.09|289.79|289.54|11
1586349900000|2020-04-08 12:45:00|290.29|290.04|290.44|290.09|290.59|290.24|290.19|289.89|33
1586350200000|2020-04-08 12:50:00|290.39|290.14|289.79|289.49|290.44|290.14|289.79|289.49|34
1586350500000|2020-04-08 12:55:00|289.84|289.54|290.14|289.84|290.34|289.99|289.69|289.34|11
1586350800000|2020-04-08 13:00:00|290.09|289.79|290.44|290.09|290.49|290.24|290.09|289.74|25
1586351100000|2020-04-08 13:05:00|290.39|289.99|290.49|290.19|290.79|290.49|290.29|289.99|39
1586351400000|2020-04-08 13:10:00|290.39|290.14|290.34|289.99|290.49|290.14|290.14|289.89|50
1586351700000|2020-04-08 13:15:00|290.39|290.04|290.49|290.09|290.64|290.34|290.19|289.84|24
1586352000000|2020-04-08 13:20:00|290.44|290.04|290.44|290.14|290.49|290.14|290.29|289.99|10
1586352300000|2020-04-08 13:25:00|290.49|290.19|290.19|289.89|290.64|290.34|290.14|289.89|44
1586352600000|2020-04-08 13:30:00|290.24|289.94|290.34|289.89|290.74|290.49|290.04|289.74|50
1586352900000|2020-04-08 13:35:00|290.44|289.94|289.99|289.69|290.49|289.94|289.49|289.14|66
1586353200000|2020-04-08 13:40:00|290.04|289.79|289.89|289.64|290.44|290.09|289.74|289.44|132
1586353500000|2020-04-08 13:45:00|290.04|289.69|289.84|289.49|290.34|290.04|289.79|289.39|94
1586353800000|2020-04-08 13:50:00|289.89|289.54|289.69|289.29|289.94|289.59|289.49|289.19|25
1586354100000|2020-04-08 13:55:00|289.64|289.24|288.79|288.44|289.74|289.44|288.69|288.39|46
1586354400000|2020-04-08 14:00:00|288.94|288.54|288.54|288.14|289.19|288.84|288.44|288.14|115
1586354700000|2020-04-08 14:05:00|288.49|288.19|288.64|288.24|288.79|288.49|288.44|288.14|51
1586355000000|2020-04-08 14:10:00|288.59|288.49|288.99|288.59|289.14|288.84|288.59|288.44|11
1586355300000|2020-04-08 14:15:00|288.94|288.69|289.69|289.34|289.69|289.39|288.89|288.49|11
1586355600000|2020-04-08 14:20:00|289.64|289.39|289.39|289.04|289.84|289.44|289.34|289.04|11
1586355900000|2020-04-08 14:25:00|289.44|289.09|289.84|289.49|289.99|289.59|289.44|289.09|6
1586356200000|2020-04-08 14:30:00|289.89|289.54|290.19|289.84|290.24|289.89|289.69|289.29|20
1586356500000|2020-04-08 14:35:00|290.14|289.79|289.74|289.34|290.19|289.89|289.69|289.34|6
1586356800000|2020-04-08 14:40:00|289.79|289.39|289.54|289.14|289.99|289.59|289.34|288.94|0
1586357100000|2020-04-08 14:45:00|289.64|289.19|289.94|289.59|289.94|289.59|289.64|289.19|9
1586357400000|2020-04-08 14:50:00|289.99|289.64|290.14|289.79|290.34|289.99|289.99|289.64|15
1586357700000|2020-04-08 14:55:00|290.04|289.74|290.24|289.84|290.34|289.89|289.84|289.44|7
1586358000000|2020-04-08 15:00:00|290.29|289.89|289.89|289.49|290.34|289.89|289.89|289.49|2
1586358300000|2020-04-08 15:05:00|289.94|289.54|289.99|289.59|290.14|289.69|289.59|289.34|7
1586358600000|2020-04-08 15:10:00|290.04|289.64|290.84|290.54|290.84|290.59|290.04|289.64|27
1586358900000|2020-04-08 15:15:00|290.79|290.49|290.89|290.54|291.14|290.74|290.74|290.39|28
1586359200000|2020-04-08 15:20:00|290.94|290.59|290.89|290.49|291.14|290.84|290.89|290.49|45
1586359500000|2020-04-08 15:25:00|290.94|290.54|291.34|291.04|291.39|291.04|290.94|290.54|48
1586359800000|2020-04-08 15:30:00|291.39|291.09|291.69|291.29|291.69|291.39|291.09|290.79|53
1586360100000|2020-04-08 15:35:00|291.64|291.34|291.74|291.39|291.84|291.54|291.49|291.19|72
1586360400000|2020-04-08 15:40:00|291.79|291.44|291.59|291.24|291.84|291.59|291.54|291.19|10
1586360700000|2020-04-08 15:45:00|291.54|291.19|291.64|291.29|291.84|291.49|291.49|291.14|5
1586361000000|2020-04-08 15:50:00|291.59|291.19|291.19|290.89|291.59|291.19|291.19|290.84|13
1586361300000|2020-04-08 15:55:00|291.24|290.79|291.24|290.89|291.59|291.19|291.14|290.79|18
1586361600000|2020-04-08 16:00:00|291.29|290.84|291.39|290.94|291.39|290.94|290.99|290.64|2
1586361900000|2020-04-08 16:05:00|291.34|290.84|291.19|290.84|291.39|290.94|291.19|290.74|1
1586362200000|2020-04-08 16:10:00|291.14|290.79|291.19|290.69|291.19|290.79|290.94|290.54|1
1586362500000|2020-04-08 16:15:00|291.24|290.99|291.69|291.24|291.69|291.24|291.24|290.74|1
1586362800000|2020-04-08 16:20:00|291.74|291.29|291.74|291.29|291.74|291.29|291.74|291.29|0
1586363100000|2020-04-08 16:25:00|291.69|291.19|291.34|290.89|291.69|291.19|291.34|290.89|2
1586363400000|2020-04-08 16:30:00|291.39|290.94|291.54|291.04|291.54|291.04|291.34|290.94|1
1586363700000|2020-04-08 16:35:00|291.59|291.09|291.94|291.54|291.94|291.54|291.14|290.69|3
1586364000000|2020-04-08 16:40:00|291.89|291.49|291.79|291.39|292.09|291.69|291.64|291.24|12
1586364300000|2020-04-08 16:45:00|291.74|291.44|291.74|291.34|292.09|291.69|291.69|291.29|5
1586364600000|2020-04-08 16:50:00|291.79|291.39|291.54|291.09|291.84|291.44|291.34|290.99|7
1586364900000|2020-04-08 16:55:00|291.49|291.04|291.69|291.09|291.69|291.14|291.34|290.94|6
1586365200000|2020-04-08 17:00:00|291.74|291.14|291.64|291.19|291.79|291.29|291.39|290.94|0
1586365500000|2020-04-08 17:05:00|291.59|291.14|291.69|291.29|291.84|291.39|291.44|290.99|1
1586365800000|2020-04-08 17:10:00|291.64|291.09|291.69|291.29|291.69|291.29|291.44|290.94|3
1586366100000|2020-04-08 17:15:00|291.74|291.34|291.74|291.24|291.79|291.34|291.59|291.14|0
1586366400000|2020-04-08 17:20:00|291.69|291.19|291.89|291.44|291.89|291.49|291.64|291.19|0
1586366700000|2020-04-08 17:25:00|291.84|291.49|291.49|291.19|291.84|291.49|291.49|291.09|10
1586367000000|2020-04-08 17:30:00|291.54|291.04|291.09|290.74|291.59|291.04|290.89|290.59|18
1586367300000|2020-04-08 17:35:00|291.04|290.69|290.79|290.39|291.09|290.69|290.59|290.24|13
1586367600000|2020-04-08 17:40:00|290.84|290.44|290.59|290.19|290.99|290.64|290.59|290.19|0
1586367900000|2020-04-08 17:45:00|290.74|290.24|290.89|290.49|291.09|290.69|290.74|290.24|3
1586368200000|2020-04-08 17:50:00|290.94|290.54|291.14|290.69|291.14|290.74|290.94|290.54|0
1586368500000|2020-04-08 17:55:00|291.09|290.64|291.09|290.24|291.09|290.64|291.09|290.09|1
1586368800000|2020-04-08 18:00:00|291.04|290.19|291.44|290.79|291.54|290.94|290.79|290.14|0
1586369100000|2020-04-08 18:05:00|291.49|290.84|291.54|291.14|291.59|291.14|291.24|290.69|1
1586369400000|2020-04-08 18:10:00|291.59|291.19|291.49|291.04|291.64|291.24|291.44|290.99|1
1586369700000|2020-04-08 18:15:00|291.44|291.09|291.54|291.14|291.64|291.39|291.39|290.99|5
1586370000000|2020-04-08 18:20:00|291.59|291.19|291.99|291.69|291.99|291.69|291.34|290.99|13
1586370300000|2020-04-08 18:25:00|292.04|291.64|291.94|291.54|292.04|291.74|291.79|291.44|6
1586370600000|2020-04-08 18:30:00|291.99|291.59|292.14|291.79|292.29|291.89|291.89|291.54|6
1586370900000|2020-04-08 18:35:00|292.09|291.74|292.29|291.89|292.29|291.94|292.04|291.69|0
1586371200000|2020-04-08 18:40:00|292.34|291.94|292.14|291.74|292.59|292.24|292.14|291.74|4
1586371500000|2020-04-08 18:45:00|292.24|291.79|291.74|291.39|292.24|291.94|291.69|291.34|6
1586371800000|2020-04-08 18:50:00|291.79|291.44|292.29|291.94|292.29|291.94|291.79|291.39|0
1586372100000|2020-04-08 18:55:00|292.24|291.99|292.34|291.99|292.34|292.04|292.14|291.74|0
1586372400000|2020-04-08 19:00:00|292.29|291.94|292.44|292.19|292.44|292.19|292.19|291.79|2
1586372700000|2020-04-08 19:05:00|292.39|292.09|292.44|292.09|292.59|292.19|292.14|291.79|9
1586373000000|2020-04-08 19:10:00|292.49|292.14|292.09|291.69|292.49|292.14|292.04|291.69|0
1586373300000|2020-04-08 19:15:00|292.14|291.79|292.24|291.79|292.34|291.94|292.04|291.74|0
1586373600000|2020-04-08 19:20:00|292.29|291.84|291.84|291.34|292.29|291.84|291.84|291.34|0
1586373900000|2020-04-08 19:25:00|291.89|291.39|292.09|291.64|292.19|291.74|291.89|291.34|0
1586374200000|2020-04-08 19:30:00|292.24|291.69|291.89|291.44|292.64|292.29|291.79|291.34|7
1586374500000|2020-04-08 19:35:00|291.94|291.49|291.74|291.29|291.99|291.49|291.29|290.89|5
1586374800000|2020-04-08 19:40:00|291.69|291.24|291.89|291.34|291.89|291.44|291.19|290.69|1
1586375100000|2020-04-08 19:45:00|291.84|291.29|291.89|291.29|291.94|291.44|291.74|291.24|2
1586375400000|2020-04-08 19:50:00|291.94|291.49|292.44|291.99|292.69|292.29|291.94|291.49|16
1586375700000|2020-04-08 19:55:00|292.39|291.94|291.99|291.54|292.39|291.94|291.69|291.34|18
1586376000000|2020-04-08 20:00:00|291.94|291.59|291.84|291.44|292.14|291.74|291.74|291.34|2
1586376300000|2020-04-08 20:05:00|291.79|291.39|291.84|291.44|291.94|291.54|291.79|291.39|2
1586376600000|2020-04-08 20:10:00|291.79|291.39|291.64|291.19|291.84|291.39|291.54|291.19|0
1586376900000|2020-04-08 20:15:00|291.69|291.44|291.74|291.34|291.74|291.44|291.69|291.34|4
1586377200000|2020-04-08 20:20:00|291.64|291.24|291.64|291.24|291.64|291.24|291.64|291.24|3
1586377800000|2020-04-08 20:30:00|291.74|291.14|291.84|291.44|291.84|291.44|291.69|291.14|7
1586378100000|2020-04-08 20:35:00||291.39||291.39||291.39||291.39|0
1586378400000|2020-04-08 20:40:00|291.79|291.44|292.24|291.84|292.29|291.89|291.79|291.39|6
1586378700000|2020-04-08 20:45:00|292.29|291.79|291.94|291.49|292.29|291.84|291.69|291.29|22
1586379000000|2020-04-08 20:50:00|291.99|291.34|291.54|291.29|291.99|291.54|291.54|291.14|14
1586379300000|2020-04-08 20:55:00|291.64|291.34|291.64|291.04|291.99|291.49|291.39|290.94|17
1586379600000|2020-04-08 21:00:00|291.79|290.94|292.29|290.94|292.29|291.24|291.79|290.94|0
1586380200000|2020-04-08 21:10:00|291.99|291.04|291.99|291.29|291.99|291.29|291.99|291.04|0
1586381700000|2020-04-08 21:35:00|291.89|291.19|291.89|291.19|291.99|291.29|291.89|291.19|0
1586382000000|2020-04-08 21:40:00|291.99|291.29|291.89|291.19|291.99|291.29|291.89|291.19|0
1586382300000|2020-04-08 21:45:00|291.99|291.29|291.99|291.29|291.99|291.29|291.89|291.19|0
1586383200000|2020-04-08 22:00:00|291.89|291.19|291.59|290.89|291.99|291.29|291.29|290.59|0
1586383500000|2020-04-08 22:05:00|291.49|290.79|291.79|291.09|291.89|291.19|291.49|290.79|0
1586383800000|2020-04-08 22:10:00|291.89|291.19|291.89|291.19|291.89|291.19|291.69|290.99|0
1586384100000|2020-04-08 22:15:00|291.99|291.29|291.79|291.09|291.99|291.29|291.79|291.09|0
1586384400000|2020-04-08 22:20:00|291.89|291.19|291.89|291.19|292.09|291.39|291.79|291.09|0
1586384700000|2020-04-08 22:25:00|291.79|291.09|291.69|290.99|291.89|291.19|291.59|290.89|0
1586385000000|2020-04-08 22:30:00|291.59|290.89|291.69|290.99|291.69|290.99|291.49|290.79|0
1586385300000|2020-04-08 22:35:00|291.79|291.09|291.69|290.99|291.79|291.09|291.59|290.89|0
1586385600000|2020-04-08 22:40:00|291.59|290.89|291.59|290.89|291.59|290.89|291.49|290.79|0
1586385900000|2020-04-08 22:45:00|291.69|290.99|291.69|290.99|291.69|290.99|291.59|290.89|0
1586386200000|2020-04-08 22:50:00|291.59|290.89|291.69|290.99|291.69|290.99|291.49|290.79|0
1586386500000|2020-04-08 22:55:00|291.59|290.89|291.69|290.99|291.79|291.09|291.59|290.89|0
1586386800000|2020-04-08 23:00:00|291.59|290.89|291.59|290.89|291.59|290.89|291.49|290.79|0
1586387100000|2020-04-08 23:05:00|291.69|290.99|291.89|291.19|291.89|291.19|291.59|290.89|0
1586387400000|2020-04-08 23:10:00|291.79|291.09|292.09|291.39|292.19|291.49|291.79|291.09|0
1586387700000|2020-04-08 23:15:00|292.19|291.49|292.29|291.59|292.29|291.59|292.09|291.39|0
1586388000000|2020-04-08 23:20:00|292.39|291.69|292.59|291.89|292.69|291.99|292.39|291.69|0
1586388300000|2020-04-08 23:25:00|292.49|291.79|292.69|291.99|292.69|291.99|292.39|291.69|0
1586388600000|2020-04-08 23:30:00|292.79|292.09|292.59|291.89|292.89|292.19|292.49|291.79|0
1586388900000|2020-04-08 23:35:00|292.49|291.79|292.39|291.69|292.59|291.89|292.39|291.69|0
1586389200000|2020-04-08 23:40:00|292.49|291.79|292.59|291.89|292.59|291.89|292.29|291.59|0
1586389500000|2020-04-08 23:45:00|292.49|291.79|291.89|291.19|292.59|291.89|291.79|291.09|0
1586389800000|2020-04-08 23:50:00|291.99|291.29|292.39|291.69|292.39|291.69|291.89|291.19|0
1586390100000|2020-04-08 23:55:00|292.49|291.79|292.28|291.58|292.49|291.79|292.28|291.58|0
1586390400000|2020-04-09 00:00:00|292.18|291.48|292.08|291.38|292.28|291.58|292.08|291.38|0
1586390700000|2020-04-09 00:05:00|291.98|291.28|292.18|291.48|292.28|291.58|291.98|291.28|0
1586391000000|2020-04-09 00:10:00|292.28|291.58|292.08|291.38|292.38|291.68|292.08|291.38|0
1586391300000|2020-04-09 00:15:00|292.18|291.48|291.78|291.08|292.28|291.58|291.78|291.08|0
1586391600000|2020-04-09 00:20:00|291.88|291.18|290.88|290.18|291.98|291.28|290.78|290.08|0
1586391900000|2020-04-09 00:25:00|290.98|290.28|291.38|290.68|291.38|290.68|290.78|290.08|0
1586392200000|2020-04-09 00:30:00|291.83|290.83|291.93|291.63|291.93|291.63|290.83|290.43|110
1586392500000|2020-04-09 00:35:00|291.88|291.68|292.63|292.33|292.68|292.43|291.78|291.43|140
1586392800000|2020-04-09 00:40:00|292.58|292.18|292.18|291.83|292.63|292.33|292.18|291.83|47
1586393100000|2020-04-09 00:45:00|292.28|291.88|292.13|291.83|292.33|291.88|291.73|291.43|99
1586393400000|2020-04-09 00:50:00|292.18|291.88|292.73|292.43|293.03|292.78|292.18|291.88|159
1586393700000|2020-04-09 00:55:00|292.68|292.28|293.33|292.98|293.33|292.98|292.63|292.28|158
1586394000000|2020-04-09 01:00:00|293.28|293.03|294.63|294.33|294.78|294.48|293.08|292.78|578
1586394300000|2020-04-09 01:05:00|294.68|294.38|295.43|295.13|295.78|295.53|294.68|294.33|448
1586394600000|2020-04-09 01:10:00|295.48|295.18|295.58|295.23|296.58|296.28|295.43|295.18|741
1586394900000|2020-04-09 01:15:00|295.48|295.18|295.08|294.83|295.68|295.33|294.83|294.48|475
1586395200000|2020-04-09 01:20:00|295.03|294.78|294.83|294.53|295.18|294.88|294.73|294.48|272
1586395500000|2020-04-09 01:25:00|294.78|294.48|294.28|293.98|294.78|294.48|294.23|293.93|251
1586395800000|2020-04-09 01:30:00|294.23|293.93|293.68|293.38|294.53|294.23|293.48|293.23|326
1586396100000|2020-04-09 01:35:00|293.78|293.43|293.63|293.33|294.58|294.28|293.53|293.28|432
1586396400000|2020-04-09 01:40:00|293.68|293.43|294.18|293.88|294.18|293.93|293.38|293.13|269
1586396700000|2020-04-09 01:45:00|294.23|293.98|294.38|294.08|294.68|294.43|293.93|293.63|248
1586397000000|2020-04-09 01:50:00|294.43|294.18|295.28|295.03|295.28|295.03|294.33|294.03|300
1586397300000|2020-04-09 01:55:00|295.33|295.08|294.48|294.13|295.38|295.08|294.33|294.03|332
1586397600000|2020-04-09 02:00:00|294.53|294.18|294.68|294.43|294.78|294.48|294.28|294.03|219
1586397900000|2020-04-09 02:05:00|294.73|294.48|295.38|295.13|295.38|295.13|294.73|294.48|321
1586398200000|2020-04-09 02:10:00|295.43|295.08|295.43|295.13|295.58|295.33|295.08|294.78|328
1586398500000|2020-04-09 02:15:00|295.38|295.18|295.08|294.78|295.38|295.18|294.93|294.68|227
1586398800000|2020-04-09 02:20:00|295.13|294.73|294.78|294.53|295.28|295.03|294.53|294.23|210
1586399100000|2020-04-09 02:25:00|294.73|294.48|294.58|294.28|294.88|294.58|294.43|294.13|169
1586399400000|2020-04-09 02:30:00|294.53|294.18|294.38|294.08|294.63|294.38|294.13|293.88|222
1586399700000|2020-04-09 02:35:00|294.33|294.13|293.78|293.53|294.38|294.13|293.68|293.43|166
1586400000000|2020-04-09 02:40:00|293.73|293.48|292.98|292.68|294.08|293.83|292.73|292.43|274
1586400300000|2020-04-09 02:45:00|293.03|292.73|293.38|293.08|293.43|293.13|292.83|292.53|191
1586400600000|2020-04-09 02:50:00|293.28|292.98|293.63|293.33|293.83|293.53|293.28|292.98|187
1586400900000|2020-04-09 02:55:00|293.58|293.38|293.63|293.33|293.73|293.48|293.38|293.08|146
1586401200000|2020-04-09 03:00:00|293.68|293.38|293.13|292.83|294.18|293.93|293.08|292.83|208
1586401500000|2020-04-09 03:05:00|293.08|292.78|293.48|293.23|293.48|293.23|293.08|292.78|170
1586401800000|2020-04-09 03:10:00|293.53|293.18|293.83|293.58|293.98|293.73|293.28|292.98|133
1586402100000|2020-04-09 03:15:00|293.88|293.63|293.83|293.53|293.93|293.68|293.53|293.28|102
1586402400000|2020-04-09 03:20:00|293.78|293.58|293.73|293.43|294.03|293.73|293.58|293.28|107
1586402700000|2020-04-09 03:25:00|293.68|293.48|293.78|293.48|293.83|293.58|293.48|293.23|121
1586403000000|2020-04-09 03:30:00|293.73|293.53|294.03|293.78|294.23|293.98|293.63|293.33|167
1586403300000|2020-04-09 03:35:00|294.08|293.83|294.33|294.08|294.33|294.08|294.03|293.73|175
1586403600000|2020-04-09 03:40:00|294.38|294.03|294.53|294.28|294.58|294.33|294.23|293.98|158
1586403900000|2020-04-09 03:45:00|294.48|294.23|294.68|294.43|294.83|294.58|294.33|294.08|203
1586404200000|2020-04-09 03:50:00|294.73|294.38|294.18|293.93|294.73|294.48|294.18|293.93|140
1586404500000|2020-04-09 03:55:00|294.23|293.98|294.53|294.28|294.53|294.28|294.13|293.88|119
1586404800000|2020-04-09 04:00:00|294.58|294.33|294.48|294.18|294.58|294.33|294.28|293.98|101
1586405100000|2020-04-09 04:05:00|294.43|294.08|293.88|293.53|294.43|294.08|293.53|293.23|109
1586405400000|2020-04-09 04:10:00|293.83|293.48|293.73|293.38|293.88|293.53|293.38|293.13|107
1586405700000|2020-04-09 04:15:00|293.68|293.43|293.48|293.18|293.73|293.43|293.28|293.03|94
1586406000000|2020-04-09 04:20:00|293.53|293.23|293.08|292.73|293.53|293.28|292.88|292.63|168
1586406300000|2020-04-09 04:25:00|293.13|292.78|293.23|292.98|293.43|293.08|293.03|292.73|103
1586406600000|2020-04-09 04:30:00|293.18|292.93|293.58|293.33|293.63|293.38|293.18|292.93|114
1586406900000|2020-04-09 04:35:00|293.63|293.38|293.48|293.23|293.63|293.38|293.38|293.08|81
1586407200000|2020-04-09 04:40:00|293.53|293.28|293.73|293.48|293.78|293.53|293.48|293.23|75
1586407500000|2020-04-09 04:45:00|293.78|293.53|293.38|293.08|293.78|293.53|293.38|293.08|99
1586407800000|2020-04-09 04:50:00|293.43|293.13|293.93|293.63|293.98|293.68|293.43|293.13|99
1586408100000|2020-04-09 04:55:00|293.88|293.58|294.08|293.78|294.13|293.88|293.73|293.48|138
1586408400000|2020-04-09 05:00:00|294.13|293.83|294.03|293.78|294.58|294.33|293.93|293.63|251
1586408700000|2020-04-09 05:05:00|294.08|293.83|293.68|293.33|294.08|293.83|293.58|293.33|332
1586409000000|2020-04-09 05:10:00|293.63|293.38|293.73|293.43|293.93|293.68|293.58|293.33|180
1586409300000|2020-04-09 05:15:00|293.68|293.38|293.33|293.08|293.73|293.43|293.23|292.93|250
1586409600000|2020-04-09 05:20:00|293.23|293.03|293.08|292.78|293.28|293.03|292.98|292.73|195
1586409900000|2020-04-09 05:25:00|293.03|292.83|293.13|292.88|293.13|292.88|292.88|292.63|145
1586410200000|2020-04-09 05:30:00|293.08|292.83|292.88|292.63|293.13|292.88|292.63|292.33|174
1586410500000|2020-04-09 05:35:00|292.83|292.58|293.13|292.88|293.13|292.88|292.68|292.38|138
1586410800000|2020-04-09 05:40:00|293.18|292.93|293.03|292.73|293.48|293.18|292.98|292.73|104
1586411100000|2020-04-09 05:45:00|292.98|292.78|292.78|292.53|293.13|292.88|292.78|292.53|104
1586411400000|2020-04-09 05:50:00|292.73|292.48|291.93|291.63|292.78|292.48|291.78|291.53|234
1586411700000|2020-04-09 05:55:00|291.88|291.68|291.98|291.73|292.13|291.88|291.88|291.63|126
1586412000000|2020-04-09 06:00:00|292.03|291.68|292.43|292.13|292.43|292.13|291.88|291.63|256
1586412300000|2020-04-09 06:05:00|292.48|292.18|292.48|292.18|292.63|292.38|292.23|291.98|109
1586412600000|2020-04-09 06:10:00|292.53|292.23|292.63|292.33|292.88|292.58|292.38|292.08|99
1586412900000|2020-04-09 06:15:00|292.68|292.38|293.18|292.93|293.28|292.93|292.53|292.28|159
1586413200000|2020-04-09 06:20:00|293.13|292.88|292.93|292.68|293.23|292.98|292.83|292.53|117
1586413500000|2020-04-09 06:25:00|292.98|292.73|293.03|292.73|293.03|292.78|292.88|292.63|84
1586413800000|2020-04-09 06:30:00|292.98|292.78|292.78|292.48|293.03|292.78|292.78|292.48|101
1586414100000|2020-04-09 06:35:00|292.83|292.53|292.78|292.48|292.83|292.58|292.53|292.23|102
1586414400000|2020-04-09 06:40:00|292.73|292.43|292.73|292.48|292.83|292.53|292.63|292.33|74
1586414700000|2020-04-09 06:45:00|292.78|292.53|292.78|292.53|292.83|292.58|292.63|292.33|168
1586415000000|2020-04-09 06:50:00|292.73|292.48|292.63|292.38|292.83|292.58|292.63|292.38|94
1586415300000|2020-04-09 06:55:00|292.68|292.43|293.48|293.18|293.53|293.28|292.63|292.38|335
1586415600000|2020-04-09 07:00:00|293.53|293.23|293.83|293.53|294.13|293.88|293.48|293.23|326
1586415900000|2020-04-09 07:05:00|293.88|293.58|294.53|294.28|294.58|294.33|293.63|293.38|347
1586416200000|2020-04-09 07:10:00|294.58|294.23|293.58|293.28|294.68|294.38|293.53|293.23|337
1586416500000|2020-04-09 07:15:00|293.63|293.33|293.93|293.68|294.28|293.98|293.58|293.28|181
1586416800000|2020-04-09 07:20:00|293.98|293.73|293.88|293.63|294.28|294.03|293.83|293.58|152
1586417100000|2020-04-09 07:25:00|293.93|293.58|293.28|292.98|293.93|293.63|293.08|292.83|188
1586417400000|2020-04-09 07:30:00|293.33|293.03|293.68|293.38|293.73|293.43|293.18|292.93|167
1586417700000|2020-04-09 07:35:00|293.73|293.43|293.68|293.38|293.98|293.73|293.48|293.13|191
1586418000000|2020-04-09 07:40:00|293.63|293.33|293.38|293.03|293.68|293.43|293.03|292.78|162
1586418300000|2020-04-09 07:45:00|293.43|293.08|293.38|293.08|293.73|293.43|293.28|292.98|172
1586418600000|2020-04-09 07:50:00|293.43|293.13|293.63|293.28|293.73|293.43|293.33|293.03|119
1586418900000|2020-04-09 07:55:00|293.58|293.33|293.68|293.43|293.78|293.48|293.33|293.03|114
1586419200000|2020-04-09 08:00:00|293.63|293.38|293.38|293.13|293.68|293.43|293.23|292.98|140
1586419500000|2020-04-09 08:05:00|293.43|293.18|293.43|293.13|293.63|293.38|293.33|293.08|70
1586419800000|2020-04-09 08:10:00|293.38|293.18|293.18|292.83|293.43|293.18|293.08|292.78|227
1586420100000|2020-04-09 08:15:00|293.13|292.88|292.88|292.63|293.18|292.88|292.88|292.58|98
1586420400000|2020-04-09 08:20:00|292.93|292.68|292.78|292.53|293.23|292.98|292.78|292.53|91
1586420700000|2020-04-09 08:25:00|292.73|292.48|292.58|292.28|292.93|292.68|292.53|292.23|124
1586421000000|2020-04-09 08:30:00|292.63|292.33|292.78|292.48|292.83|292.58|292.63|292.28|85
1586421300000|2020-04-09 08:35:00|292.83|292.53|292.58|292.28|292.83|292.58|292.58|292.23|92
1586421600000|2020-04-09 08:40:00|292.63|292.33|292.48|292.23|292.63|292.38|292.43|292.18|94
1586421900000|2020-04-09 08:45:00|292.43|292.18|292.53|292.23|292.73|292.48|292.43|292.13|144
1586422200000|2020-04-09 08:50:00|292.58|292.28|292.73|292.48|292.88|292.63|292.48|292.23|265
1586422500000|2020-04-09 08:55:00|292.68|292.43|292.83|292.58|293.03|292.78|292.68|292.43|488
1586422800000|2020-04-09 09:00:00|292.78|292.53|293.33|293.08|293.38|293.08|292.78|292.53|678
1586423100000|2020-04-09 09:05:00|293.38|293.18|293.23|292.93|293.58|293.33|293.18|292.93|447
1586423400000|2020-04-09 09:10:00|293.18|292.98|292.98|292.73|293.18|292.98|292.83|292.53|107
1586423700000|2020-04-09 09:15:00|292.93|292.58|292.38|291.93|292.98|292.73|292.38|291.93|144
1586424000000|2020-04-09 09:20:00|292.88|292.18|293.18|292.48|293.38|292.68|292.88|292.18|0
1586424300000|2020-04-09 09:25:00|293.28|292.58|293.58|292.88|293.58|292.88|293.28|292.58|2
1586424600000|2020-04-09 09:30:00|293.68|292.98|293.38|292.68|293.68|292.98|293.28|292.58|0
1586424900000|2020-04-09 09:35:00|293.28|292.58|293.28|292.58|293.48|292.78|293.08|292.38|0
1586425200000|2020-04-09 09:40:00|293.38|292.68|293.38|292.68|293.48|292.78|293.28|292.58|0
1586425500000|2020-04-09 09:45:00|293.28|292.58|292.78|292.08|293.38|292.68|292.68|291.98|0
1586425800000|2020-04-09 09:50:00|292.88|292.18|292.38|291.93|292.88|292.28|292.18|291.88|11
1586426100000|2020-04-09 09:55:00|292.43|291.98|292.38|291.98|292.48|291.98|292.28|291.98|0
1586426400000|2020-04-09 10:00:00|292.33|291.78|292.58|292.18|292.58|292.18|292.23|291.78|11
1586426700000|2020-04-09 10:05:00|292.63|292.23|292.88|292.48|292.93|292.53|292.58|292.23|1
1586427000000|2020-04-09 10:10:00|292.83|292.43|292.83|292.43|292.83|292.43|292.73|292.38|6
1586427300000|2020-04-09 10:15:00|292.78|292.33|292.53|292.08|292.78|292.33|292.43|292.08|6
1586427600000|2020-04-09 10:20:00|292.48|292.03|292.28|291.88|292.58|292.08|292.23|291.88|3
1586427900000|2020-04-09 10:25:00|292.23|291.83|292.18|291.83|292.33|291.83|292.03|291.68|2
1586428200000|2020-04-09 10:30:00|292.23|291.88|291.93|291.53|292.43|291.93|291.78|291.53|35
1586428500000|2020-04-09 10:35:00|291.88|291.58|291.93|291.63|292.03|291.68|291.78|291.53|81
1586428800000|2020-04-09 10:40:00|291.88|291.53|291.88|291.53|292.13|291.83|291.73|291.43|79
1586429100000|2020-04-09 10:45:00|291.93|291.58|291.73|291.43|292.03|291.78|291.68|291.38|71
1586429400000|2020-04-09 10:50:00|291.68|291.33|291.38|291.08|291.93|291.63|291.33|291.08|83
1586429700000|2020-04-09 10:55:00|291.43|291.13|291.63|291.28|291.73|291.48|291.38|291.13|72
1586430000000|2020-04-09 11:00:00|291.68|291.33|292.33|291.83|292.33|291.83|291.68|291.33|35
1586430300000|2020-04-09 11:05:00|292.38|291.88|292.88|292.48|292.93|292.58|292.28|291.88|17
1586430600000|2020-04-09 11:10:00|292.93|292.53|292.73|292.33|293.03|292.63|292.73|292.33|4
1586430900000|2020-04-09 11:15:00|292.68|292.28|292.48|292.08|292.83|292.43|292.48|292.08|6
1586431200000|2020-04-09 11:20:00|292.43|292.03|291.68|291.33|292.43|292.03|291.68|291.33|4
1586431500000|2020-04-09 11:25:00|291.63|291.28|291.78|291.13|292.13|291.68|291.48|291.13|66
1586431800000|2020-04-09 11:30:00|291.73|291.08|291.43|291.08|291.83|291.23|291.18|290.83|14
1586432100000|2020-04-09 11:35:00|291.38|291.13|291.33|290.98|291.68|291.28|291.33|290.98|9
1586432400000|2020-04-09 11:40:00|291.28|290.93|291.28|290.93|291.53|291.13|291.08|290.78|11
1586432700000|2020-04-09 11:45:00|291.33|290.88|291.68|291.28|291.78|291.38|291.18|290.88|11
1586433000000|2020-04-09 11:50:00|291.73|291.33|291.78|291.43|291.93|291.58|291.53|291.23|18
1586433300000|2020-04-09 11:55:00|291.83|291.53|291.38|291.03|291.93|291.58|291.23|290.98|17
1586433600000|2020-04-09 12:00:00|291.53|291.08|291.43|291.03|291.58|291.23|291.18|290.83|5
1586433900000|2020-04-09 12:05:00|291.28|290.98|291.58|291.18|291.58|291.33|291.18|290.88|5
1586434200000|2020-04-09 12:10:00|291.63|291.23|291.48|291.03|291.63|291.28|291.48|290.98|3
1586434500000|2020-04-09 12:15:00|291.43|291.08|291.08|290.78|291.53|291.13|290.93|290.53|12
1586434800000|2020-04-09 12:20:00|290.98|290.73|290.73|290.48|291.08|290.83|290.73|290.43|173
1586435100000|2020-04-09 12:25:00|290.78|290.53|290.93|290.63|290.93|290.68|290.68|290.43|124
1586435400000|2020-04-09 12:30:00|291.33|290.68|292.28|291.88|292.58|292.23|291.33|290.63|53
1586435700000|2020-04-09 12:35:00|292.33|291.93|291.83|291.43|292.33|291.93|291.58|291.23|22
1586436000000|2020-04-09 12:40:00|291.88|291.48|292.23|291.88|292.23|291.93|291.63|291.23|14
1586436300000|2020-04-09 12:45:00|292.33|291.98|292.88|292.48|292.93|292.58|292.13|291.73|47
1586436600000|2020-04-09 12:50:00|292.83|292.38|293.33|292.98|293.43|293.08|292.73|292.33|29
1586436900000|2020-04-09 12:55:00|293.28|292.93|293.93|293.58|294.08|293.73|293.18|292.78|26
1586437200000|2020-04-09 13:00:00|293.98|293.63|294.33|294.08|294.43|294.13|293.78|293.38|149
1586437500000|2020-04-09 13:05:00|294.38|293.98|294.48|294.13|294.83|294.53|294.23|293.88|31
1586437800000|2020-04-09 13:10:00|294.43|294.08|294.93|294.38|294.98|294.58|294.28|293.93|11
1586438100000|2020-04-09 13:15:00|294.88|294.33|294.58|294.18|294.88|294.48|294.28|293.93|10
1586438400000|2020-04-09 13:20:00|294.68|294.23|294.88|294.43|294.88|294.53|294.68|294.23|16
1586438700000|2020-04-09 13:25:00|294.58|294.33|293.93|293.58|294.63|294.33|293.78|293.53|29
1586439000000|2020-04-09 13:30:00|293.98|293.53|293.83|293.43|294.03|293.68|293.83|293.33|23
1586439300000|2020-04-09 13:35:00|293.93|293.53|294.33|293.98|294.33|293.98|293.83|293.43|45
1586439600000|2020-04-09 13:40:00|294.38|293.93|295.23|294.88|295.23|294.93|294.38|293.83|74
1586439900000|2020-04-09 13:45:00|295.28|294.93|295.23|294.88|295.33|294.98|294.63|294.23|13
1586440200000|2020-04-09 13:50:00|295.28|295.03|295.13|294.78|295.28|295.03|295.03|294.68|41
1586440500000|2020-04-09 13:55:00|295.18|294.83|295.03|294.73|295.28|295.03|294.98|294.68|38
1586440800000|2020-04-09 14:00:00|294.93|294.68|294.58|294.23|295.18|294.78|294.53|294.18|98
1586441100000|2020-04-09 14:05:00|294.53|294.18|293.53|293.08|294.53|294.18|293.43|293.08|41
1586441400000|2020-04-09 14:10:00|293.58|293.13|293.58|293.18|293.93|293.43|293.43|293.03|10
1586441700000|2020-04-09 14:15:00|293.53|293.23|293.18|292.78|293.73|293.33|293.03|292.78|22
1586442000000|2020-04-09 14:20:00|293.08|292.83|293.13|292.73|293.23|292.88|292.68|292.43|30
1586442300000|2020-04-09 14:25:00|293.23|292.78|293.93|293.48|294.13|293.58|293.23|292.73|112
1586442600000|2020-04-09 14:30:00|293.98|293.53|294.38|293.73|294.38|293.98|293.68|293.18|23
1586442900000|2020-04-09 14:35:00|294.33|294.08|294.78|294.23|294.83|294.23|294.33|293.63|10
1586443200000|2020-04-09 14:40:00|294.83|294.28|294.73|294.08|294.88|294.43|294.43|294.03|6
1586443500000|2020-04-09 14:45:00|294.68|294.03|294.73|294.13|294.73|294.33|294.63|294.03|0
1586443800000|2020-04-09 14:50:00|294.68|294.08|294.43|294.08|294.68|294.18|294.38|294.08|3
1586444100000|2020-04-09 14:55:00|294.58|294.13|294.68|294.28|294.73|294.28|294.38|294.08|7
1586444400000|2020-04-09 15:00:00|294.63|294.18|294.33|293.73|294.63|294.18|294.18|293.63|48
1586444700000|2020-04-09 15:05:00|294.18|293.78|293.93|293.58|294.18|293.78|293.88|293.53|6
1586445000000|2020-04-09 15:10:00|293.88|293.63|294.28|293.98|294.33|293.98|293.88|293.53|27
1586445300000|2020-04-09 15:15:00|294.23|293.93|294.18|293.78|294.33|293.98|294.18|293.73|16
1586445600000|2020-04-09 15:20:00|294.03|293.83|293.68|293.28|294.18|293.83|293.58|293.23|85
1586445900000|2020-04-09 15:25:00|293.73|293.23|294.18|293.78|294.18|293.78|293.48|293.23|39
1586446200000|2020-04-09 15:30:00|294.03|293.73|294.13|293.68|294.18|293.83|293.93|293.33|32
1586446500000|2020-04-09 15:35:00|294.18|293.73|295.18|294.78|295.23|294.93|294.13|293.53|62
1586446800000|2020-04-09 15:40:00|295.23|294.88|295.33|294.73|295.33|295.03|294.93|294.53|50
1586447100000|2020-04-09 15:45:00|295.38|295.08|295.33|294.78|295.38|295.08|294.93|294.63|13
1586447400000|2020-04-09 15:50:00|295.38|294.73|295.38|294.73|295.48|295.23|295.18|294.68|39
1586447700000|2020-04-09 15:55:00|295.23|294.78|295.28|294.63|295.48|295.03|294.98|294.58|21
1586448000000|2020-04-09 16:00:00|295.23|294.83|295.23|294.88|295.28|295.03|294.98|294.58|19
1586448300000|2020-04-09 16:05:00|295.18|294.83|295.18|294.68|295.33|294.98|295.03|294.58|11
1586448600000|2020-04-09 16:10:00|295.23|294.73|295.03|294.48|295.23|294.73|294.98|294.48|3
1586448900000|2020-04-09 16:15:00|294.98|294.43|295.23|294.88|295.23|294.88|294.98|294.43|4
1586449200000|2020-04-09 16:20:00|295.28|294.93|295.23|294.43|295.38|294.98|295.13|294.38|35
1586449500000|2020-04-09 16:25:00|295.18|294.38|294.88|294.23|295.18|294.58|294.58|294.13|14
1586449800000|2020-04-09 16:30:00|294.83|294.43|294.63|294.23|295.08|294.58|294.58|294.23|17
1586450100000|2020-04-09 16:35:00|294.58|294.13|294.93|294.33|294.93|294.33|294.38|293.98|9
1586450400000|2020-04-09 16:40:00|294.88|294.38|294.83|294.28|295.03|294.48|294.83|294.28|3
1586450700000|2020-04-09 16:45:00|294.78|294.33|294.83|294.28|294.88|294.33|294.73|294.13|0
1586451000000|2020-04-09 16:50:00|294.78|294.33|294.93|294.33|295.08|294.83|294.78|294.28|7
1586451300000|2020-04-09 16:55:00|294.88|294.58|295.23|294.88|295.23|294.88|294.78|294.33|27
1586451600000|2020-04-09 17:00:00|295.38|294.93|295.13|294.68|295.48|295.08|295.03|294.68|19
1586451900000|2020-04-09 17:05:00|295.23|294.73|295.28|294.78|295.43|295.03|295.08|294.68|33
1586452200000|2020-04-09 17:10:00|295.33|294.83|295.23|294.78|295.33|294.98|295.08|294.73|3
1586452500000|2020-04-09 17:15:00|295.18|294.73|295.23|294.78|295.23|294.93|295.03|294.73|9
1586452800000|2020-04-09 17:20:00|295.18|294.73|295.18|294.73|295.23|294.88|295.18|294.73|0
1586453100000|2020-04-09 17:25:00|295.23|294.78|295.53|295.13|295.53|295.13|295.08|294.73|5
1586453400000|2020-04-09 17:30:00|295.63|295.18|295.43|295.03|295.63|295.33|295.18|294.78|30
1586453700000|2020-04-09 17:35:00|295.38|294.98|295.18|294.73|295.53|295.23|295.13|294.73|6
1586454000000|2020-04-09 17:40:00|295.28|294.78|295.28|294.78|295.38|294.83|295.08|294.73|2
1586454300000|2020-04-09 17:45:00|295.23|294.73|294.88|294.48|295.28|294.98|294.83|294.48|8
1586454600000|2020-04-09 17:50:00|294.98|294.63|294.98|294.48|295.18|294.78|294.78|294.43|8
1586454900000|2020-04-09 17:55:00|294.83|294.63|295.28|294.83|295.38|294.88|294.73|294.43|27
1586455200000|2020-04-09 18:00:00|295.08|294.78|294.63|294.28|295.33|294.88|294.53|294.18|55
1586455500000|2020-04-09 18:05:00|294.53|294.18|294.28|293.73|294.63|294.23|294.08|293.68|23
1586455800000|2020-04-09 18:10:00|294.23|293.78|294.28|293.78|294.68|294.08|294.13|293.73|0
1586456100000|2020-04-09 18:15:00|294.33|293.73|294.13|293.68|294.38|293.83|294.13|293.68|1
1586456400000|2020-04-09 18:20:00|294.08|293.73|294.13|293.68|294.13|293.73|293.93|293.48|2
1586456700000|2020-04-09 18:25:00|294.08|293.63|294.03|293.58|294.13|293.78|293.98|293.48|1
1586457000000|2020-04-09 18:30:00|293.98|293.53|294.08|293.78|294.13|293.78|293.98|293.53|0
1586457300000|2020-04-09 18:35:00|294.13|293.68|294.03|293.63|294.13|293.68|293.98|293.48|1
1586457600000|2020-04-09 18:40:00|293.98|293.48|293.98|293.53|294.03|293.53|293.93|293.48|1
1586457900000|2020-04-09 18:45:00|294.03|293.48|293.53|293.13|294.03|293.58|293.38|293.13|6
1586458200000|2020-04-09 18:50:00|293.63|293.18|293.08|292.73|293.68|293.18|293.03|292.73|8
1586458500000|2020-04-09 18:55:00|293.13|292.78|293.23|292.58|293.38|292.78|292.83|292.53|10
1586458800000|2020-04-09 19:00:00|293.28|292.73|292.98|292.53|293.38|292.93|292.88|292.53|8
1586459100000|2020-04-09 19:05:00|293.03|292.58|293.33|292.93|293.53|293.13|292.98|292.53|12
1586459400000|2020-04-09 19:10:00|293.28|292.83|293.53|293.13|293.53|293.18|293.18|292.73|38
1586459700000|2020-04-09 19:15:00|293.33|293.08|293.23|292.73|293.73|293.33|293.18|292.73|42
1586460000000|2020-04-09 19:20:00|293.33|292.78|292.98|292.58|293.58|293.13|292.98|292.53|21
1586460300000|2020-04-09 19:25:00|293.13|292.63|292.88|292.33|293.23|292.78|292.63|292.28|50
1586460600000|2020-04-09 19:30:00|292.98|292.43|292.73|292.28|293.18|292.63|292.58|292.28|72
1586460900000|2020-04-09 19:35:00|292.68|292.33|292.23|291.83|292.73|292.43|291.93|291.53|54
1586461200000|2020-04-09 19:40:00|292.38|291.88|292.63|292.23|292.83|292.38|292.13|291.63|54
1586461500000|2020-04-09 19:45:00|292.48|292.18|291.73|291.33|292.73|292.23|291.73|291.33|41
1586461800000|2020-04-09 19:50:00|291.93|291.38|292.38|291.88|292.58|291.93|291.48|291.13|40
1586462100000|2020-04-09 19:55:00|292.43|291.83|292.08|291.58|292.58|291.93|291.43|291.13|91
1586462400000|2020-04-09 20:00:00|292.13|291.13|292.18|291.93|292.38|291.93|291.58|291.13|122
1586462700000|2020-04-09 20:05:00|292.23|291.88|291.73|291.48|292.38|291.93|291.63|291.13|94
1586463000000|2020-04-09 20:10:00|291.78|291.33|291.83|291.33|292.33|291.78|291.63|291.13|108
1586463300000|2020-04-09 20:15:00|291.78|291.28|292.08|291.58|292.23|291.83|291.63|291.13|34
1586463600000|2020-04-09 20:20:00|292.13|291.53|292.13|291.33|292.18|291.73|291.68|291.13|96
1586463900000|2020-04-09 20:25:00|291.78|291.13|292.18|291.18|292.18|291.68|291.58|291.13|16
1586464200000|2020-04-09 20:30:00|291.88|291.33|292.33|291.38|292.33|291.58|291.73|291.18|0
1586464500000|2020-04-09 20:35:00|292.28|291.48|292.28|291.33|292.33|291.73|291.73|291.28|0
1586464800000|2020-04-09 20:40:00|291.78|291.43|292.03|291.43|292.28|291.53|291.68|291.33|10
1586465100000|2020-04-09 20:45:00|292.08|291.48|292.03|291.38|292.08|291.53|291.58|291.33|5
1586465400000|2020-04-09 20:50:00||291.33||291.43||291.43||291.33|0
1586465700000|2020-04-09 20:55:00|292.08|291.73|292.43|291.73|292.43|291.83|292.08|291.43|1
1586466000000|2020-04-09 21:00:00|292.78||292.78||292.78||292.78||0
1586478600000|2020-04-10 00:30:00|293.84|293.24|293.84|293.44|293.84|293.44|293.74|293.24|6
1586478900000|2020-04-10 00:35:00|293.74|293.39|293.09|292.74|293.74|293.39|293.09|292.74|45
1586479200000|2020-04-10 00:40:00|293.04|292.79|292.99|292.64|293.04|292.79|292.99|292.64|7
1586479500000|2020-04-10 00:45:00|292.94|292.59|292.89|292.54|292.99|292.64|292.84|292.54|6
1586479800000|2020-04-10 00:50:00|292.94|292.59|292.89|292.44|293.24|292.59|292.79|292.44|31
1586480100000|2020-04-10 00:55:00|292.84|292.39|292.44|291.74|292.89|292.39|291.64|290.94|93
1586480400000|2020-04-10 01:00:00|291.94|291.79|291.59|291.19|292.29|291.84|291.39|291.14|52
1586480700000|2020-04-10 01:05:00|291.69|291.24|291.94|291.39|292.29|291.84|291.69|291.24|82
1586481000000|2020-04-10 01:10:00|291.99|291.44|291.69|291.29|292.09|291.64|291.69|291.29|4
1586481300000|2020-04-10 01:15:00|291.74|291.34|292.14|291.74|292.29|291.84|291.74|291.34|5
1586481600000|2020-04-10 01:20:00|292.09|291.84|292.89|292.14|292.94|292.19|292.09|291.84|17
1586481900000|2020-04-10 01:25:00|292.84|292.19|292.94|292.44|292.94|292.49|292.59|292.09|3
1586482200000|2020-04-10 01:30:00|292.89|292.49|292.74|292.29|292.89|292.49|292.74|292.29|14
1586482500000|2020-04-10 01:35:00|292.69|292.24|292.49|292.14|292.69|292.34|292.49|292.14|4
1586482800000|2020-04-10 01:40:00|292.69|292.29|292.79|292.39|292.94|292.54|292.69|292.29|13
1586483100000|2020-04-10 01:45:00|292.74|292.44|292.69|292.24|292.84|292.44|292.64|292.24|5
1586483400000|2020-04-10 01:50:00|292.64|292.29|292.84|292.44|292.84|292.44|292.64|292.29|7
1586483700000|2020-04-10 01:55:00|292.89|292.39|292.79|292.34|292.89|292.39|292.79|292.34|1
1586484000000|2020-04-10 02:00:00|292.84|292.29|293.14|292.69|293.14|292.69|292.69|292.29|14
1586484300000|2020-04-10 02:05:00|293.34|292.74|292.89|292.49|293.34|292.94|292.89|292.49|9
1586484600000|2020-04-10 02:10:00|293.14|292.54|293.24|292.69|293.34|292.94|293.14|292.54|13
1586484900000|2020-04-10 02:15:00|293.34|292.74|293.44|292.94|293.54|293.04|293.34|292.69|26
1586485200000|2020-04-10 02:20:00|293.49|292.99|293.64|293.14|293.64|293.34|293.49|292.94|28
1586485500000|2020-04-10 02:25:00|293.59|293.19|293.44|292.99|293.59|293.19|293.44|292.99|0
1586485800000|2020-04-10 02:30:00|293.39|293.09|293.64|293.14|293.64|293.19|293.34|293.09|1
1586486100000|2020-04-10 02:35:00|293.59|293.09|293.54|293.09|293.59|293.19|293.54|293.09|0
1586486400000|2020-04-10 02:40:00|293.49|293.04|293.49|293.09|293.54|293.19|293.44|293.04|6
1586486700000|2020-04-10 02:45:00|293.44|293.14|293.44|293.09|293.49|293.14|293.44|293.09|3
1586487000000|2020-04-10 02:50:00|293.49|293.19|293.54|293.19|293.54|293.19|293.49|293.14|7
1586487300000|2020-04-10 02:55:00|293.59|293.14|293.64|293.34|293.84|293.49|293.59|293.14|30
1586487600000|2020-04-10 03:00:00|293.54|293.24|293.54|293.09|293.54|293.24|293.54|293.09|6
1586487900000|2020-04-10 03:05:00|293.49|293.04|293.34|292.99|293.49|293.04|293.34|292.99|1
1586488200000|2020-04-10 03:10:00|293.39|293.14|293.69|293.29|293.69|293.29|293.39|293.14|4
1586488500000|2020-04-10 03:15:00|293.59|293.34|293.59|293.19|293.59|293.34|293.44|293.09|6
1586488800000|2020-04-10 03:20:00|293.64|293.14|293.59|293.14|293.64|293.14|293.54|293.14|1
1586489100000|2020-04-10 03:25:00|293.64|293.19|293.59|293.19|293.64|293.19|293.59|293.19|0
1586489400000|2020-04-10 03:30:00|293.64|293.24|293.64|293.24|293.69|293.34|293.59|293.19|4
1586489700000|2020-04-10 03:35:00|293.69|293.29|293.64|293.24|293.69|293.29|293.54|293.24|1
1586490000000|2020-04-10 03:40:00|293.69||293.64||293.69||293.64||1
1586490300000|2020-04-10 03:45:00||293.29||293.29||293.29||293.29|0
1586490600000|2020-04-10 03:50:00|293.69|293.44|294.09|293.64|294.34|293.99|293.69|293.44|42
1586490900000|2020-04-10 03:55:00|294.14|293.69|293.94|293.49|294.19|293.74|293.94|293.49|1
1586491200000|2020-04-10 04:00:00|294.04|293.54|293.74|293.34|294.19|293.79|293.74|293.34|6
1586491500000|2020-04-10 04:05:00|293.79|293.39|293.84|293.44|293.84|293.54|293.74|293.39|4
1586491800000|2020-04-10 04:10:00|293.79|293.39|293.84|293.44|293.84|293.44|293.69|293.29|0
1586492100000|2020-04-10 04:15:00|293.79|293.49|294.09|293.69|294.09|293.74|293.74|293.39|14
1586492400000|2020-04-10 04:20:00|294.04|293.59|294.04|293.64|294.09|293.69|293.99|293.59|1
1586492700000|2020-04-10 04:25:00|294.09|293.69|294.19|293.79|294.24|293.89|294.09|293.69|3
1586493000000|2020-04-10 04:30:00|294.14|293.74|294.14|293.84|294.14|293.84|294.09|293.74|0
1586493300000|2020-04-10 04:35:00|294.09|293.79|294.14|293.84|294.14|293.84|294.09|293.74|1
1586493600000|2020-04-10 04:40:00|294.19|293.94|294.44|294.09|294.44|294.09|294.19|293.84|14
1586493900000|2020-04-10 04:45:00|294.54|294.14|294.54|294.19|294.59|294.19|294.49|294.09|3
1586494200000|2020-04-10 04:50:00|294.44|294.14|294.44|294.09|294.49|294.14|294.34|293.99|6
1586494500000|2020-04-10 04:55:00|294.49|294.14|294.29|293.94|294.49|294.14|294.29|293.94|3
1586494800000|2020-04-10 05:00:00|294.44|293.99|294.34|293.79|294.44|294.04|294.09|293.79|6
1586495100000|2020-04-10 05:05:00|294.29|293.74|294.19|293.84|294.34|293.84|294.09|293.64|3
1586495400000|2020-04-10 05:10:00|294.14|293.79|294.49|294.09|294.49|294.14|294.14|293.69|62
1586495700000|2020-04-10 05:15:00|294.54|294.29|294.44|294.09|294.59|294.29|294.44|294.04|5
1586496000000|2020-04-10 05:20:00|294.39|294.04|294.69|294.19|294.74|294.34|294.34|294.04|21
1586496300000|2020-04-10 05:25:00|294.64|294.24|294.74|294.34|294.89|294.44|294.64|294.24|2
1586496600000|2020-04-10 05:30:00|294.69|294.29|294.79|294.44|294.84|294.54|294.64|294.14|7
1586496900000|2020-04-10 05:35:00|294.74|294.39|294.89|294.54|294.89|294.54|294.74|294.39|31
1586497200000|2020-04-10 05:40:00|294.79|294.44|294.94|294.54|295.04|294.69|294.79|294.39|16
1586497500000|2020-04-10 05:45:00|294.99|294.59|295.04|294.64|295.04|294.64|294.94|294.59|4
1586497800000|2020-04-10 05:50:00|294.84|294.69|295.04|294.69|295.04|294.69|294.79|294.44|9
1586498100000|2020-04-10 05:55:00|294.99|294.54|294.89|294.54|294.99|294.59|294.89|294.54|1
1586498400000|2020-04-10 06:00:00|294.84|294.49|294.39|294.04|294.99|294.64|294.24|293.94|18
1586498700000|2020-04-10 06:05:00|294.44|294.09|294.44|294.04|294.59|294.19|294.19|293.84|3
1586499000000|2020-04-10 06:10:00|294.54|294.09|294.04|293.69|294.54|294.14|293.94|293.64|20
1586499300000|2020-04-10 06:15:00|294.09|293.84|294.04|293.69|294.19|293.84|293.99|293.64|18
1586499600000|2020-04-10 06:20:00|293.99|293.64|293.69|293.34|293.99|293.64|293.69|293.34|6
1586499900000|2020-04-10 06:25:00|293.64|293.24|293.69|293.29|293.84|293.49|293.54|293.24|5
1586500200000|2020-04-10 06:30:00|293.74|293.34|293.84|293.44|293.84|293.44|293.74|293.34|0
1586500500000|2020-04-10 06:35:00|293.79|293.34|293.59|293.24|293.79|293.34|293.59|293.24|1
1586500800000|2020-04-10 06:40:00|293.54|293.14|293.29|292.94|293.54|293.14|293.24|292.94|8
1586501100000|2020-04-10 06:45:00|293.34|292.99|293.29|292.94|293.34|293.04|293.19|292.84|5
1586501400000|2020-04-10 06:50:00|293.34|292.99|293.94|293.54|293.99|293.59|293.24|292.89|21
1586501700000|2020-04-10 06:55:00|293.89|293.49|293.69|293.34|293.89|293.49|293.69|293.34|0
1586502000000|2020-04-10 07:00:00|293.74|293.49|293.84|293.44|294.04|293.64|293.74|293.44|29
1586502300000|2020-04-10 07:05:00|293.94|293.49|293.84|293.44|293.94|293.59|293.79|293.44|1
1586502600000|2020-04-10 07:10:00|293.64|293.29|293.54|293.14|293.64|293.29|293.54|293.14|12
1586502900000|2020-04-10 07:15:00|293.79|293.39|293.89|293.49|294.14|293.64|293.74|293.34|40
1586503200000|2020-04-10 07:20:00|293.84|293.44|293.94|293.54|293.94|293.54|293.84|293.44|6
1586503500000|2020-04-10 07:25:00||293.64||293.54||293.64||293.54|1
1586503800000|2020-04-10 07:30:00|294.14|293.64|294.09|293.69|294.24|293.84|294.09|293.64|7
1586504100000|2020-04-10 07:35:00|294.14|293.64|294.09|293.64|294.14|293.64|294.04|293.59|1
1586504400000|2020-04-10 07:40:00|294.04|293.54|293.94|293.54|294.09|293.54|293.94|293.54|0
1586504700000|2020-04-10 07:45:00|293.89||293.89||293.89||293.89||0
1586505000000|2020-04-10 07:50:00|293.99|293.64|294.09|293.64|294.09|293.69|293.99|293.64|2
1586505300000|2020-04-10 07:55:00|294.04|293.69|293.94|293.54|294.04|293.69|293.94|293.54|1
1586505600000|2020-04-10 08:00:00||293.59||293.59||293.64||293.59|2
1586505900000|2020-04-10 08:05:00|293.89|293.54|293.74|293.49|293.89|293.54|293.74|293.49|2
1586506200000|2020-04-10 08:10:00|293.84|293.54|293.89|293.49|293.99|293.54|293.84|293.49|2
1586506500000|2020-04-10 08:15:00|293.84|293.44|293.89|293.49|293.89|293.49|293.69|293.39|3
1586506800000|2020-04-10 08:20:00|293.84|293.44|293.79|293.44|293.84|293.44|293.79|293.44|0
1586507100000|2020-04-10 08:25:00|293.74||293.84||293.84||293.74||1
1586507400000|2020-04-10 08:30:00|293.79|293.39|293.69|293.39|293.79|293.39|293.69|293.39|0
1586507700000|2020-04-10 08:35:00|293.64||293.69||293.69||293.64||1
1586508000000|2020-04-10 08:40:00|293.79|293.44|293.69|293.39|293.79|293.44|293.69|293.39|3
1586508300000|2020-04-10 08:45:00|293.64|293.44|293.64|293.34|293.79|293.44|293.64|293.34|2
1586508600000|2020-04-10 08:50:00|293.59|293.29|293.59|293.24|293.64|293.29|293.54|293.24|25
1586508900000|2020-04-10 08:55:00|293.54|293.29|293.64|293.34|293.69|293.34|293.54|293.24|10
1586509200000|2020-04-10 09:00:00|293.59|293.29|293.59|293.29|293.64|293.29|293.54|293.24|3
1586509500000|2020-04-10 09:05:00|293.64|293.34|294.09|293.74|294.24|293.79|293.64|293.34|40
1586509800000|2020-04-10 09:10:00|293.99|293.79|293.99|293.64|293.99|293.79|293.99|293.39|3
1586510100000|2020-04-10 09:15:00|294.14|293.39|294.14|293.79|294.19|293.79|294.14|293.39|1
1586512200000|2020-04-10 09:50:00|294.09|293.39|294.09|293.64|294.09|293.64|294.09|293.39|8
1586512500000|2020-04-10 09:55:00||293.54||293.74||293.79||293.54|1
1586512800000|2020-04-10 10:00:00|294.04|293.64|294.04|293.74|294.04|293.74|294.04|293.44|9
1586513100000|2020-04-10 10:05:00||293.54||293.74||293.74||293.54|0
1586513400000|2020-04-10 10:10:00||293.64||293.64||293.69||293.39|0
1586513700000|2020-04-10 10:15:00|294.09|293.44|294.04|293.69|294.09|293.69|294.04|293.44|0
1586514000000|2020-04-10 10:20:00|294.09|293.49|294.04|293.69|294.09|293.74|294.04|293.49|0
1586514300000|2020-04-10 10:25:00|294.09|293.74|294.19|293.69|294.19|293.74|294.04|293.54|0
1586514600000|2020-04-10 10:30:00|294.09|293.54|294.09|293.64|294.09|293.69|294.09|293.34|0
1586514900000|2020-04-10 10:35:00|294.19|293.54|294.19|293.69|294.19|293.69|294.19|293.14|0
1586515200000|2020-04-10 10:40:00|293.99|293.59|294.04|293.64|294.19|293.74|293.99|293.14|0
1586515500000|2020-04-10 10:45:00|294.09|293.59|294.09|293.69|294.09|293.69|294.04|293.39|0
1586515800000|2020-04-10 10:50:00|294.04|293.49|294.49|293.84|294.49|293.94|294.04|293.49|4
1586516100000|2020-04-10 10:55:00|294.59|293.79|294.59|293.84|294.59|293.84|294.49|293.79|1
1586516400000|2020-04-10 11:00:00|294.49|293.79|294.39|293.79|294.59|293.84|294.39|293.79|0
1586516700000|2020-04-10 11:05:00|||||||||1
1586517000000|2020-04-10 11:10:00||293.74||293.84||293.84||293.74|14
1586517300000|2020-04-10 11:15:00||293.79||293.79||293.84||293.74|0
1586517600000|2020-04-10 11:20:00||293.74||293.79||293.79||293.74|0
1586517900000|2020-04-10 11:25:00||293.74||293.79||293.79||293.74|0
1586518200000|2020-04-10 11:30:00||293.74||293.79||293.79||293.74|0
1586518500000|2020-04-10 11:35:00||293.74||293.79||293.79||293.74|0
1586518800000|2020-04-10 11:40:00||293.74||293.79||293.79||293.69|0
1586519100000|2020-04-10 11:45:00||293.54||293.79||293.79||293.54|0
1586519400000|2020-04-10 11:50:00||293.69||293.84||293.84||293.49|0
1586519700000|2020-04-10 11:55:00||293.64||293.84||293.84||293.64|0
1586520000000|2020-04-10 12:00:00||293.74||293.84||293.84||293.49|0
1586520300000|2020-04-10 12:05:00||293.49||293.84||293.84||293.49|0
1586520600000|2020-04-10 12:10:00||293.74||293.89||293.89||293.59|1
1586520900000|2020-04-10 12:15:00||293.79||293.99||293.99||293.59|0
1586523300000|2020-04-10 12:55:00||294.04||294.04||294.04||293.99|0
1586523600000|2020-04-10 13:00:00|294.49|294.09|294.59|294.24|294.59|294.24|294.49|293.99|1
1586523900000|2020-04-10 13:05:00||293.94||294.24||294.34||293.84|8
1586524200000|2020-04-10 13:10:00||294.14||294.24||294.29||293.99|0
1586524500000|2020-04-10 13:15:00||294.14||294.19||294.34||294.09|12
1586524800000|2020-04-10 13:20:00|294.54|293.99|294.49|294.04|294.54|294.24|294.49|293.59|14
1586525100000|2020-04-10 13:25:00||293.94||294.04||294.09||293.79|2
1586525400000|2020-04-10 13:30:00|294.44|293.94|294.44|293.94|294.44|294.04|294.44|293.59|0
1586525700000|2020-04-10 13:35:00|294.49|293.84|294.59|293.84|294.59|293.94|294.49|293.59|0
1586526000000|2020-04-10 13:40:00|294.54|293.74|294.54|293.79|294.54|293.84|294.54|293.69|0
1586526300000|2020-04-10 13:45:00||293.59||293.79||293.84||293.59|0
1586526600000|2020-04-10 13:50:00||293.59||293.84||293.84||293.59|0
1586526900000|2020-04-10 13:55:00||293.59||293.94||293.94||293.59|0
1586527200000|2020-04-10 14:00:00||293.89||293.84||293.89||293.59|0
1586527500000|2020-04-10 14:05:00||293.74||293.84||293.89||293.69|0
1586527800000|2020-04-10 14:10:00|294.59|293.69|294.59|294.04|294.59|294.04|294.59|293.69|0
1586528100000|2020-04-10 14:15:00||293.89||293.94||294.04||293.84|0
1586528400000|2020-04-10 14:20:00||293.59||293.94||293.94||293.59|0
1586528700000|2020-04-10 14:25:00||293.84||294.04||294.09||293.69|0
1586529000000|2020-04-10 14:30:00||293.69||293.99||294.04||293.59|0
1586529300000|2020-04-10 14:35:00||293.89||293.94||294.04||293.74|0
1586529600000|2020-04-10 14:40:00||293.84||293.94||293.94||293.59|0
1586529900000|2020-04-10 14:45:00||293.84||293.94||293.94||293.59|0
1586530200000|2020-04-10 14:50:00||293.84||293.94||293.99||293.59|0
1586530500000|2020-04-10 14:55:00||293.59||293.84||293.94||293.59|0
1586530800000|2020-04-10 15:00:00||293.74||293.84||293.84||293.59|0
1586531100000|2020-04-10 15:05:00||293.74||293.84||293.84||293.59|0
1586531400000|2020-04-10 15:10:00||293.74||293.84||293.84||293.59|0
1586531700000|2020-04-10 15:15:00||293.74||293.79||293.84||293.59|0
1586532000000|2020-04-10 15:20:00|294.54|293.69|294.54|293.84|294.54|293.84|294.54|293.59|0
1586532300000|2020-04-10 15:25:00||293.59||293.74||293.84||293.59|0
1586532600000|2020-04-10 15:30:00|294.49|293.59|294.04|293.74|294.49|293.74|293.94|293.54|5
1586532900000|2020-04-10 15:35:00||293.64||293.69||293.69||293.64|4
1586533200000|2020-04-10 15:40:00|294.19|293.44|294.49|293.79|294.49|293.99|294.19|293.44|0
1586533500000|2020-04-10 15:45:00|294.24|293.89|294.24|293.74|294.49|293.99|294.24|293.74|2
1586533800000|2020-04-10 15:50:00|294.09|293.59|293.94|293.44|294.19|293.74|293.69|293.24|4
1586534100000|2020-04-10 15:55:00|293.89|293.54|293.89|293.44|293.89|293.54|293.89|293.39|9
1586534400000|2020-04-10 16:00:00|293.94|293.49|293.99|293.59|294.29|293.84|293.94|293.49|1
1586534700000|2020-04-10 16:05:00|293.94|293.74|293.99|293.59|293.99|293.74|293.94|293.59|0
1586535000000|2020-04-10 16:10:00|293.94|293.64|294.09|293.69|294.29|293.79|293.94|293.64|0
1586535300000|2020-04-10 16:15:00|294.04|293.79|294.09|293.69|294.09|293.79|294.04|293.69|0
1586535600000|2020-04-10 16:20:00|294.14|293.74|294.14|293.69|294.14|293.79|294.14|293.69|1
1586535900000|2020-04-10 16:25:00|294.19||294.34||294.34||294.19||0
1586536200000|2020-04-10 16:30:00|294.29||294.19||294.29||294.19||0
1586536500000|2020-04-10 16:35:00|294.14|293.64|294.14|293.54|294.14|293.64|294.14|293.54|0
1586537400000|2020-04-10 16:50:00|294.09|293.49|294.04|293.44|294.09|293.49|294.04|293.44|0
1586538000000|2020-04-10 17:00:00|293.94|293.39|294.04|293.54|294.09|293.59|293.94|293.39|1
1586538300000|2020-04-10 17:05:00||293.44||293.39||293.44||293.39|0
1586538600000|2020-04-10 17:10:00|294.09|293.34|294.09|293.54|294.09|293.54|294.09|293.34|0
1586538900000|2020-04-10 17:15:00|294.04|293.44|294.04|293.44|294.04|293.44|294.04|293.44|0
1586539500000|2020-04-10 17:25:00|293.94|293.39|293.94|293.39|294.04|293.54|293.84|293.34|0
1586539800000|2020-04-10 17:30:00|293.99|293.34|294.04|293.44|294.04|293.44|293.99|293.34|1
1586541900000|2020-04-10 18:05:00|294.09|293.49|294.09|293.49|294.09|293.49|294.09|293.49|0
1586542500000|2020-04-10 18:15:00|294.14||294.24||294.24||294.14||0
1586542800000|2020-04-10 18:20:00|294.29||294.29||294.29||294.29||0
1586548200000|2020-04-10 19:50:00|294.39|293.44|294.39|293.44|294.39|293.44|294.39|293.44|0
1586550600000|2020-04-10 20:30:00|294.64|293.54|294.79|293.54|294.79|293.59|294.64|293.54|12
1586550900000|2020-04-10 20:35:00|294.74||294.29||294.74||294.29||0
1586551200000|2020-04-10 20:40:00|294.44|293.44|294.09|293.39|294.44|293.44|294.04|293.39|2
1586551500000|2020-04-10 20:45:00|294.04||293.94||294.09||293.89||0
1586551800000|2020-04-10 20:50:00|293.99||294.14||294.19||293.99||0
1586552100000|2020-04-10 20:55:00|294.04||294.39||294.79||293.99||1
1586552400000|2020-04-10 21:00:00|294.34||294.34||294.34||294.34||0
1586728800000|2020-04-12 22:00:00|294.69|293.99|293.19|292.49|294.99|294.29|293.19|292.49|0
1586729100000|2020-04-12 22:05:00|293.09|292.39|293.29|292.59|293.89|293.19|293.09|292.39|0
1586729400000|2020-04-12 22:10:00|293.39|292.69|291.99|291.29|293.39|292.69|291.99|291.29|0
1586729700000|2020-04-12 22:15:00|292.09|291.39|290.29|289.59|292.29|291.59|289.19|288.49|0
1586730000000|2020-04-12 22:20:00|290.39|289.69|290.89|290.19|290.99|290.29|289.99|289.29|0
1586730300000|2020-04-12 22:25:00|290.99|290.29|290.39|289.69|290.99|290.29|290.29|289.59|0
1586730600000|2020-04-12 22:30:00|290.49|289.79|290.99|290.29|291.19|290.49|290.09|289.39|0
1586730900000|2020-04-12 22:35:00|291.09|290.39|291.39|290.69|291.49|290.79|290.99|290.29|0
1586731200000|2020-04-12 22:40:00|291.49|290.79|291.29|290.59|291.49|290.79|291.09|290.39|0
1586731500000|2020-04-12 22:45:00|291.19|290.49|291.49|290.79|291.69|290.99|290.89|290.19|0
1586731800000|2020-04-12 22:50:00|291.39|290.69|291.19|290.49|291.49|290.79|291.09|290.39|0
1586732100000|2020-04-12 22:55:00|291.09|290.39|291.44|290.74|291.54|290.84|291.09|290.39|0
1586732400000|2020-04-12 23:00:00|291.54|290.84|291.74|291.04|291.74|291.04|291.44|290.74|0
1586732700000|2020-04-12 23:05:00|291.64|290.94|292.14|291.44|292.24|291.54|291.64|290.94|0
1586733000000|2020-04-12 23:10:00|292.04|291.34|292.04|291.34|292.24|291.54|291.94|291.24|0
1586733300000|2020-04-12 23:15:00|292.14|291.44|291.34|290.64|292.14|291.44|291.24|290.54|0
1586733600000|2020-04-12 23:20:00|291.44|290.74|291.54|290.84|291.54|290.84|291.34|290.64|0
1586733900000|2020-04-12 23:25:00|291.44|290.74|291.14|290.44|291.44|290.74|290.94|290.24|0
1586734200000|2020-04-12 23:30:00|291.24|290.54|290.14|289.44|291.24|290.54|290.14|289.44|0
1586734500000|2020-04-12 23:35:00|290.24|289.54|290.54|289.84|290.64|289.94|290.14|289.44|0
1586734800000|2020-04-12 23:40:00|290.64|289.94|290.14|289.44|290.74|290.04|290.14|289.44|0
1586735100000|2020-04-12 23:45:00|290.24|289.54|289.34|288.64|290.24|289.54|289.14|288.44|0
1586735400000|2020-04-12 23:50:00|289.44|288.74|289.64|288.94|289.74|289.04|289.24|288.54|0
1586735700000|2020-04-12 23:55:00|289.74|289.04|289.64|288.94|289.74|289.04|289.54|288.84|0
1586736000000|2020-04-13 00:00:00|289.74|289.04|290.04|289.34|290.14|289.44|289.54|288.84|0
1586736300000|2020-04-13 00:05:00|289.94|289.24|290.14|289.44|290.14|289.44|289.84|289.14|0
1586736600000|2020-04-13 00:10:00|290.04|289.34|289.74|289.04|290.04|289.34|289.64|288.94|0
1586736900000|2020-04-13 00:15:00|289.84|289.14|289.64|288.94|290.04|289.34|289.64|288.94|0
1586737200000|2020-04-13 00:20:00|289.74|289.04|290.24|289.54|290.34|289.64|289.64|288.94|0
1586737500000|2020-04-13 00:25:00|290.34|289.64|291.04|290.34|291.54|290.84|290.24|289.54|0
1586737800000|2020-04-13 00:30:00|291.09|290.79|291.24|290.94|291.34|290.99|290.69|290.39|107
1586738100000|2020-04-13 00:35:00|291.29|290.99|291.89|291.59|291.89|291.59|291.29|290.99|60
1586738400000|2020-04-13 00:40:00|291.94|291.64|291.39|291.09|292.04|291.69|291.39|291.04|28
1586738700000|2020-04-13 00:45:00|291.44|291.19|290.99|290.69|291.44|291.19|290.89|290.59|161
1586739000000|2020-04-13 00:50:00|290.94|290.59|291.74|291.39|291.74|291.49|290.39|290.14|155
1586739300000|2020-04-13 00:55:00|291.79|291.44|291.94|291.54|292.44|292.14|291.59|291.24|116
1586739600000|2020-04-13 01:00:00|292.14|291.74|291.04|290.74|292.29|291.94|290.84|290.54|321
1586739900000|2020-04-13 01:05:00|290.99|290.69|291.19|290.84|291.24|290.94|290.39|290.09|248
1586740200000|2020-04-13 01:10:00|290.99|290.79|290.94|290.64|291.49|291.19|290.79|290.49|136
1586740500000|2020-04-13 01:15:00|290.89|290.59|291.19|290.89|291.29|290.99|290.69|290.39|105
1586740800000|2020-04-13 01:20:00|291.14|290.84|291.04|290.69|291.34|291.04|290.79|290.49|74
1586741100000|2020-04-13 01:25:00|290.99|290.59|291.14|290.84|291.44|291.09|290.84|290.54|45
1586741400000|2020-04-13 01:30:00|291.19|290.89|291.59|291.29|292.19|291.89|291.19|290.89|268
1586741700000|2020-04-13 01:35:00|291.54|291.34|292.09|291.79|292.09|291.79|291.54|291.24|112
1586742000000|2020-04-13 01:40:00|292.14|291.84|292.34|291.99|292.34|292.04|291.99|291.69|143
1586742300000|2020-04-13 01:45:00|292.39|292.04|292.34|291.99|292.39|292.14|291.74|291.49|82
1586742600000|2020-04-13 01:50:00|292.29|292.04|293.19|292.84|293.19|292.84|292.14|291.84|87
1586742900000|2020-04-13 01:55:00|293.14|292.79|292.89|292.49|293.24|292.89|292.64|292.29|121
1586743200000|2020-04-13 02:00:00|292.99|292.54|292.94|292.64|292.99|292.69|292.59|292.34|83
1586743500000|2020-04-13 02:05:00|292.99|292.69|293.44|293.09|293.64|293.34|292.99|292.69|106
1586743800000|2020-04-13 02:10:00|293.39|293.04|293.59|293.24|293.74|293.49|293.29|292.94|73
1586744100000|2020-04-13 02:15:00|293.49|293.19|293.79|293.44|293.84|293.54|293.44|293.09|40
1586744400000|2020-04-13 02:20:00|293.74|293.39|293.79|293.44|293.99|293.74|293.54|293.24|51
1586744700000|2020-04-13 02:25:00|293.84|293.49|293.59|293.29|293.84|293.49|293.49|293.14|30
1586745000000|2020-04-13 02:30:00|293.54|293.19|293.04|292.74|293.69|293.34|293.04|292.74|158
1586745300000|2020-04-13 02:35:00|292.99|292.79|293.19|292.89|293.24|292.99|292.89|292.54|91
1586745600000|2020-04-13 02:40:00|293.14|292.79|293.29|292.99|293.39|293.14|293.04|292.74|69
1586745900000|2020-04-13 02:45:00|293.24|292.94|293.24|292.89|293.29|293.04|293.14|292.84|36
1586746200000|2020-04-13 02:50:00|293.19|292.84|293.49|293.24|293.49|293.24|293.14|292.84|37
1586746500000|2020-04-13 02:55:00|293.54|293.29|293.69|293.39|293.69|293.39|293.44|293.14|38
1586746800000|2020-04-13 03:00:00|293.64|293.44|293.44|293.14|293.69|293.44|293.44|293.14|27
1586747100000|2020-04-13 03:05:00|293.49|293.24|293.49|293.19|293.54|293.24|293.34|293.09|22
1586747400000|2020-04-13 03:10:00|293.44|293.14|293.44|293.19|293.44|293.19|293.29|292.94|12
1586747700000|2020-04-13 03:15:00|293.34|293.09|293.29|292.99|293.44|293.09|293.19|292.94|34
1586748000000|2020-04-13 03:20:00|293.34|293.04|293.39|293.09|293.44|293.14|293.29|292.99|23
1586748300000|2020-04-13 03:25:00|293.34|293.04|293.29|292.99|293.44|293.14|293.29|292.99|11
1586748600000|2020-04-13 03:30:00|293.24|292.94|293.24|292.89|293.34|293.09|293.09|292.79|53
1586748900000|2020-04-13 03:35:00|293.29|292.99|293.29|292.99|293.44|293.19|293.24|292.94|49
1586749200000|2020-04-13 03:40:00|293.24|292.94|293.39|293.14|293.59|293.34|293.14|292.89|69
1586749500000|2020-04-13 03:45:00|293.44|293.09|293.34|293.09|293.49|293.14|293.14|292.84|45
1586749800000|2020-04-13 03:50:00|293.29|293.04|293.34|293.04|293.49|293.19|293.19|292.89|47
1586750100000|2020-04-13 03:55:00|293.29|293.09|293.24|292.99|293.49|293.14|293.19|292.89|20
1586750400000|2020-04-13 04:00:00|293.19|292.94|292.99|292.64|293.19|292.94|292.79|292.54|45
1586750700000|2020-04-13 04:05:00|292.94|292.59|292.94|292.59|292.99|292.74|292.84|292.59|13
1586751000000|2020-04-13 04:10:00|292.99|292.64|292.94|292.59|292.99|292.74|292.89|292.59|9
1586751300000|2020-04-13 04:15:00|292.89|292.64|292.74|292.49|293.09|292.79|292.74|292.44|78
1586751600000|2020-04-13 04:20:00|292.79|292.44|292.54|292.29|292.79|292.49|292.49|292.19|42
1586751900000|2020-04-13 04:25:00|292.49|292.24|292.39|292.09|292.74|292.44|292.34|292.04|32
1586752200000|2020-04-13 04:30:00|292.34|292.04|292.39|292.14|292.44|292.19|292.29|292.04|71
1586752500000|2020-04-13 04:35:00|292.34|292.09|292.49|292.19|292.64|292.34|292.34|292.09|69
1586752800000|2020-04-13 04:40:00|292.54|292.24|292.44|292.14|292.64|292.34|292.44|292.14|107
1586753100000|2020-04-13 04:45:00|292.49|292.19|292.54|292.24|292.74|292.39|292.44|292.14|43
1586753400000|2020-04-13 04:50:00|292.49|292.19|292.59|292.29|292.69|292.39|292.49|292.19|28
1586753700000|2020-04-13 04:55:00|292.64|292.34|292.49|292.24|292.99|292.69|292.49|292.19|79
1586754000000|2020-04-13 05:00:00|292.59|292.29|293.04|292.74|293.04|292.74|292.59|292.29|89
1586754300000|2020-04-13 05:05:00|293.09|292.79|292.89|292.54|293.09|292.79|292.79|292.54|12
1586754600000|2020-04-13 05:10:00|292.99|292.59|292.89|292.59|292.99|292.64|292.74|292.44|17
1586754900000|2020-04-13 05:15:00|292.94|292.64|292.84|292.54|292.99|292.69|292.84|292.54|14
1586755200000|2020-04-13 05:20:00|292.89|292.59|292.84|292.54|292.89|292.59|292.69|292.39|73
1586755500000|2020-04-13 05:25:00|292.89|292.59|292.64|292.34|292.89|292.59|292.64|292.34|36
1586755800000|2020-04-13 05:30:00|292.59|292.29|292.39|292.09|292.64|292.39|292.34|292.09|59
1586756100000|2020-04-13 05:35:00|292.44|292.14|292.49|292.19|292.54|292.24|292.44|292.14|48
1586756400000|2020-04-13 05:40:00|292.44|292.14|292.49|292.19|292.49|292.24|292.39|292.14|23
1586756700000|2020-04-13 05:45:00|292.54|292.24|292.54|292.29|292.74|292.49|292.49|292.19|32
1586757000000|2020-04-13 05:50:00|292.59|292.34|292.39|292.14|292.74|292.49|292.39|292.09|50
1586757300000|2020-04-13 05:55:00|292.44|292.09|292.29|291.99|292.44|292.14|292.19|291.89|87
1586757600000|2020-04-13 06:00:00|292.24|291.94|292.44|292.19|292.44|292.19|292.19|291.94|61
1586757900000|2020-04-13 06:05:00|292.49|292.14|292.59|292.24|292.59|292.29|292.39|292.14|56
1586758200000|2020-04-13 06:10:00|292.54|292.29|292.44|292.14|292.64|292.39|292.39|292.14|33
1586758500000|2020-04-13 06:15:00|292.39|292.19|292.34|292.04|292.39|292.19|292.29|292.04|16
1586758800000|2020-04-13 06:20:00|292.39|292.09|292.49|292.19|292.54|292.29|292.39|292.04|22
1586759100000|2020-04-13 06:25:00|292.44|292.24|292.54|292.24|292.54|292.24|292.44|292.24|8
1586759400000|2020-04-13 06:30:00|292.49|292.34|292.64|292.34|292.64|292.34|292.49|292.29|19
1586759700000|2020-04-13 06:35:00|292.74|292.39|292.74|292.44|292.74|292.49|292.64|292.34|41
1586760000000|2020-04-13 06:40:00|292.79|292.49|292.84|292.54|292.84|292.59|292.74|292.44|17
1586760300000|2020-04-13 06:45:00|292.89|292.59|292.84|292.59|292.89|292.64|292.79|292.54|15
1586760600000|2020-04-13 06:50:00|292.79|292.54|292.69|292.44|292.79|292.54|292.69|292.39|13
1586760900000|2020-04-13 06:55:00|292.74|292.39|292.64|292.34|292.74|292.44|292.64|292.34|57
1586761200000|2020-04-13 07:00:00|292.59|292.39|292.54|292.24|292.64|292.39|292.44|292.19|58
1586761500000|2020-04-13 07:05:00|292.59|292.29|292.54|292.24|292.64|292.34|292.54|292.24|33
1586761800000|2020-04-13 07:10:00|292.59|292.29|292.64|292.29|292.64|292.39|292.49|292.19|52
1586762100000|2020-04-13 07:15:00|292.59|292.24|292.69|292.44|292.69|292.44|292.49|292.24|13
1586762400000|2020-04-13 07:20:00|292.74|292.49|292.79|292.54|292.89|292.64|292.74|292.39|29
1586762700000|2020-04-13 07:25:00|292.74|292.49|292.69|292.39|292.74|292.54|292.64|292.34|22
1586763000000|2020-04-13 07:30:00|292.74|292.44|292.79|292.49|292.79|292.54|292.64|292.34|20
1586763300000|2020-04-13 07:35:00|292.74|292.54|292.79|292.54|292.99|292.74|292.74|292.54|41
1586763600000|2020-04-13 07:40:00|292.74|292.49|292.59|292.34|292.74|292.49|292.49|292.19|26
1586763900000|2020-04-13 07:45:00|292.54|292.29|292.49|292.24|292.59|292.34|292.49|292.24|13
1586764200000|2020-04-13 07:50:00|292.54|292.29|292.64|292.29|292.69|292.44|292.54|292.24|44
1586764500000|2020-04-13 07:55:00|292.69|292.34|292.69|292.44|292.74|292.49|292.69|292.29|38
1586764800000|2020-04-13 08:00:00|292.64|292.39|292.74|292.44|292.74|292.44|292.54|292.24|43
1586765100000|2020-04-13 08:05:00|292.69|292.39|292.64|292.34|292.74|292.49|292.59|292.34|45
1586765400000|2020-04-13 08:10:00|292.59|292.39|292.89|292.59|292.94|292.64|292.54|292.29|29
1586765700000|2020-04-13 08:15:00|292.84|292.64|292.84|292.54|292.89|292.64|292.69|292.39|34
1586766000000|2020-04-13 08:20:00|292.79|292.49|292.84|292.59|292.89|292.64|292.79|292.49|20
1586766300000|2020-04-13 08:25:00|292.89|292.54|292.94|292.69|292.99|292.74|292.74|292.49|50
1586766600000|2020-04-13 08:30:00|292.89|292.64|292.94|292.64|292.94|292.69|292.84|292.54|44
1586766900000|2020-04-13 08:35:00|292.99|292.69|293.04|292.74|293.09|292.79|292.94|292.69|20
1586767200000|2020-04-13 08:40:00|292.99|292.69|293.04|292.74|293.09|292.84|292.99|292.69|35
1586767500000|2020-04-13 08:45:00|292.99|292.79|293.09|292.79|293.09|292.84|292.94|292.69|74
1586767800000|2020-04-13 08:50:00|293.14|292.84|293.29|292.99|293.29|292.99|293.14|292.84|42
1586768100000|2020-04-13 08:55:00|293.24|292.94|293.44|293.19|293.44|293.19|293.19|292.89|102
1586768400000|2020-04-13 09:00:00|293.49|293.24|293.34|293.09|293.49|293.24|293.24|292.99|265
1586768700000|2020-04-13 09:05:00|293.39|293.04|293.24|292.94|293.39|293.14|293.24|292.94|68
1586769000000|2020-04-13 09:10:00|293.19|292.99|293.39|293.04|293.44|293.19|293.19|292.99|26
1586769300000|2020-04-13 09:15:00|293.34|293.09|293.39|293.09|293.39|293.14|293.29|292.99|8
1586769600000|2020-04-13 09:20:00|293.54|292.84|293.64|292.94|293.64|292.94|293.44|292.74|0
1586769900000|2020-04-13 09:25:00|293.54|292.84|293.44|292.74|293.74|293.04|293.44|292.74|4
1586770200000|2020-04-13 09:30:00|293.54|292.84|293.54|292.84|293.54|292.84|293.44|292.74|0
1586770500000|2020-04-13 09:35:00|293.44|292.74|293.44|292.74|293.54|292.84|293.44|292.74|0
1586770800000|2020-04-13 09:40:00|293.34|292.64|293.34|292.64|293.44|292.74|293.24|292.54|0
1586771100000|2020-04-13 09:45:00|293.24|292.54|293.34|292.64|293.34|292.64|293.24|292.54|0
1586771400000|2020-04-13 09:50:00|293.44|292.74|293.59|293.14|293.79|293.34|293.34|292.64|10
1586771700000|2020-04-13 09:55:00|293.54|293.29|293.44|293.04|293.59|293.29|293.34|292.99|20
1586772000000|2020-04-13 10:00:00|293.49|292.94|293.49|293.04|293.49|293.19|293.39|292.94|1
1586772300000|2020-04-13 10:05:00|293.44||293.49||293.49||293.44||0
1586772600000|2020-04-13 10:10:00|293.44|292.99|293.39|292.99|293.49|292.99|293.24|292.99|2
1586772900000|2020-04-13 10:15:00|293.34|293.14|293.39|293.14|293.39|293.14|293.34|293.14|2
1586773200000|2020-04-13 10:20:00|293.54|293.04|293.59|293.14|293.64|293.14|293.49|293.04|4
1586773500000|2020-04-13 10:25:00|293.64|293.19|293.59|293.19|293.64|293.29|293.44|293.14|6
1586773800000|2020-04-13 10:30:00|293.54|293.29|293.49|293.19|293.64|293.34|293.39|293.04|36
1586774100000|2020-04-13 10:35:00|293.54|293.24|293.64|293.14|293.64|293.34|293.44|293.04|24
1586774400000|2020-04-13 10:40:00|293.59|293.09|293.64|293.14|293.64|293.34|293.44|293.09|8
1586774700000|2020-04-13 10:45:00|293.59|293.19|293.69|293.29|293.74|293.44|293.59|293.19|8
1586775000000|2020-04-13 10:50:00|293.74||293.69||293.74||293.69||0
1586775300000|2020-04-13 10:55:00|293.64||293.64||293.69||293.64||0
1586775600000|2020-04-13 11:00:00|293.69|293.34|293.69|293.29|293.69|293.34|293.64|293.29|0
1586775900000|2020-04-13 11:05:00|293.64|293.34|293.69|293.29|293.69|293.44|293.59|293.29|12
1586776200000|2020-04-13 11:10:00|293.64|293.39|293.84|293.49|293.89|293.59|293.59|293.29|22
1586776500000|2020-04-13 11:15:00|293.79|293.54|293.94|293.54|293.94|293.69|293.79|293.49|8
1586776800000|2020-04-13 11:20:00|293.89|293.59|294.24|293.84|294.24|293.89|293.84|293.49|14
1586777100000|2020-04-13 11:25:00|294.09|293.79|294.24|293.89|294.24|293.94|293.89|293.49|57
1586777400000|2020-04-13 11:30:00|294.19|293.94|294.19|293.74|294.19|293.94|294.19|293.74|0
1586777700000|2020-04-13 11:35:00|294.24|293.79|294.24|293.89|294.29|293.99|294.09|293.69|17
1586778000000|2020-04-13 11:40:00|294.29|293.94|294.19|293.79|294.29|293.94|294.09|293.79|29
1586778300000|2020-04-13 11:45:00|294.24|293.84|294.19|293.79|294.24|293.94|294.09|293.59|12
1586778600000|2020-04-13 11:50:00|294.14|293.74|294.29|293.84|294.29|293.99|294.04|293.74|9
1586778900000|2020-04-13 11:55:00|294.24|293.89|294.29|293.79|294.29|293.94|294.09|293.69|10
1586779200000|2020-04-13 12:00:00|294.24|293.84|294.24|293.74|294.29|293.94|293.99|293.64|8
1586779500000|2020-04-13 12:05:00|294.19|293.69|294.64|294.19|294.64|294.39|294.09|293.64|17
1586779800000|2020-04-13 12:10:00|294.79|294.24|294.89|294.44|294.89|294.54|294.64|294.19|43
1586780100000|2020-04-13 12:15:00|294.74|294.39|294.89|294.44|294.89|294.54|294.54|294.19|68
1586780400000|2020-04-13 12:20:00|294.69|294.39|294.74|294.39|294.89|294.49|294.49|294.19|74
1586780700000|2020-04-13 12:25:00|294.84|294.44|294.54|294.29|294.89|294.49|294.49|294.19|43
1586781000000|2020-04-13 12:30:00|294.59|294.19|294.64|294.34|294.74|294.44|294.54|294.19|40
1586781300000|2020-04-13 12:35:00|294.69|294.39|294.54|294.29|294.74|294.44|294.49|294.19|61
1586781600000|2020-04-13 12:40:00|294.59|294.24|294.49|294.24|294.74|294.39|294.39|294.09|26
1586781900000|2020-04-13 12:45:00|294.64|294.29|294.64|294.29|294.64|294.34|294.39|294.09|16
1586782200000|2020-04-13 12:50:00|294.59|294.34|294.69|294.29|294.74|294.44|294.59|294.19|8
1586782500000|2020-04-13 12:55:00|294.74|294.24|294.74|294.44|294.74|294.44|294.59|294.19|1
1586782800000|2020-04-13 13:00:00|294.69|294.49|294.69|294.24|294.74|294.49|294.69|294.24|6
1586783100000|2020-04-13 13:05:00|294.74|294.29|294.69|294.24|294.74|294.44|294.69|294.24|3
1586783400000|2020-04-13 13:10:00|294.74|294.29|294.74|294.29|294.74|294.49|294.69|294.24|2
1586783700000|2020-04-13 13:15:00|294.69|294.34|294.94|294.64|294.94|294.64|294.69|294.34|6
1586784000000|2020-04-13 13:20:00|294.99|294.69|294.94|294.64|294.99|294.74|294.89|294.64|8
1586784300000|2020-04-13 13:25:00|294.89|294.59|294.69|294.29|294.94|294.69|294.64|294.29|10
1586784600000|2020-04-13 13:30:00|294.74|294.34|294.04|293.54|294.79|294.39|293.99|293.54|9
1586784900000|2020-04-13 13:35:00|293.99|293.49|294.79|294.39|294.79|294.39|293.94|293.44|10
1586785200000|2020-04-13 13:40:00|294.64|294.44|293.89|293.49|294.64|294.44|293.89|293.49|10
1586785500000|2020-04-13 13:45:00|293.84|293.54|293.54|292.94|293.84|293.54|293.34|292.94|18
1586785800000|2020-04-13 13:50:00|293.49|292.99|293.79|293.39|293.99|293.54|293.49|292.99|5
1586786100000|2020-04-13 13:55:00|293.84|293.44|293.39|292.99|293.99|293.69|293.39|292.94|13
1586786400000|2020-04-13 14:00:00|293.29|292.94|293.69|293.09|293.69|293.09|293.09|292.79|5
1586786700000|2020-04-13 14:05:00|293.64|293.14|293.49|292.99|293.84|293.34|293.24|292.79|2
1586787000000|2020-04-13 14:10:00|293.54|292.94|293.24|292.79|293.74|293.09|293.24|292.79|0
1586787300000|2020-04-13 14:15:00|292.99|292.69|292.69|292.34|293.19|292.69|292.69|292.34|44
1586787600000|2020-04-13 14:20:00|292.79|292.44|292.39|291.99|293.09|292.44|292.39|291.89|36
1586787900000|2020-04-13 14:25:00|292.34|291.89|292.69|291.99|292.74|292.29|292.29|291.79|10
1586788200000|2020-04-13 14:30:00|292.64|292.19|292.94|292.54|293.14|292.74|292.44|291.99|83
1586788500000|2020-04-13 14:35:00|292.99|292.59|292.39|291.79|293.04|292.59|292.04|291.74|28
1586788800000|2020-04-13 14:40:00|292.34|291.74|292.34|291.89|292.59|292.19|292.29|291.74|25
1586789100000|2020-04-13 14:45:00|292.39|291.94|292.29|292.04|292.74|292.39|292.29|291.89|11
1586789400000|2020-04-13 14:50:00|292.34|291.89|292.49|292.09|292.74|292.39|292.19|291.89|13
1586789700000|2020-04-13 14:55:00|292.44|291.99|292.64|292.24|292.64|292.24|292.24|291.89|9
1586790000000|2020-04-13 15:00:00|292.59|292.09|292.44|291.89|292.64|292.24|292.09|291.84|17
1586790300000|2020-04-13 15:05:00|292.39|291.84|292.19|291.79|292.39|291.89|291.99|291.64|17
1586790600000|2020-04-13 15:10:00|292.24|291.84|292.44|292.09|292.49|292.14|292.19|291.79|3
1586790900000|2020-04-13 15:15:00|292.49|292.14|292.54|292.19|292.54|292.24|292.49|291.94|4
1586791200000|2020-04-13 15:20:00|292.49|292.24|292.89|292.44|292.94|292.54|292.49|292.14|2
1586791500000|2020-04-13 15:25:00|292.94|292.49|293.39|292.94|293.39|292.94|292.94|292.44|3
1586791800000|2020-04-13 15:30:00|293.34|292.64|293.09|292.39|293.39|292.84|292.89|292.29|2
1586792100000|2020-04-13 15:35:00|293.04|292.34|293.24|292.89|293.39|292.94|292.79|292.34|30
1586792400000|2020-04-13 15:40:00|293.29|292.79|293.04|292.69|293.29|292.79|292.94|292.49|8
1586792700000|2020-04-13 15:45:00|293.19|292.64|293.29|292.94|293.39|292.99|293.19|292.64|4
1586793000000|2020-04-13 15:50:00|293.24|292.99|293.34|292.99|293.34|292.99|293.24|292.94|1
1586793300000|2020-04-13 15:55:00|293.29|293.04|293.29|292.94|293.39|293.09|293.24|292.89|2
1586793600000|2020-04-13 16:00:00|293.24|292.74|293.44|293.09|293.44|293.09|293.14|292.74|12
1586793900000|2020-04-13 16:05:00|293.49|293.14|293.49|293.19|293.49|293.19|293.49|293.09|1
1586794200000|2020-04-13 16:10:00|293.59|293.24|293.74|293.44|293.74|293.44|293.59|293.19|5
1586794500000|2020-04-13 16:15:00|293.69|293.39|293.79|293.39|293.89|293.59|293.64|293.19|5
1586794800000|2020-04-13 16:20:00|293.89|293.44|293.89|293.54|293.89|293.54|293.69|293.24|15
1586795100000|2020-04-13 16:25:00|293.84|293.59|293.79|293.24|293.89|293.59|293.59|293.19|40
1586795400000|2020-04-13 16:30:00|293.74|293.19|293.54|293.19|293.74|293.39|293.44|293.19|19
1586795700000|2020-04-13 16:35:00|293.49|293.24|293.59|293.14|293.74|293.29|293.09|292.64|20
1586796000000|2020-04-13 16:40:00|293.54|293.19|293.49|293.24|293.69|293.34|293.14|292.74|58
1586796300000|2020-04-13 16:45:00|293.44|292.99|293.64|293.34|293.84|293.54|293.44|292.99|15
1586796600000|2020-04-13 16:50:00|293.49|293.19|293.29|292.94|293.49|293.19|293.29|292.89|9
1586796900000|2020-04-13 16:55:00||292.89||292.89||292.89||292.89|1
1586797200000|2020-04-13 17:00:00|293.09|292.94|293.09|292.64|293.09|292.94|293.09|292.64|2
1586797500000|2020-04-13 17:05:00|293.19|292.69|293.44|293.09|293.54|293.09|292.99|292.59|31
1586797800000|2020-04-13 17:10:00|293.49|293.14|293.09|292.64|293.54|293.24|293.04|292.59|10
1586798100000|2020-04-13 17:15:00|293.04|292.59|293.04|292.69|293.09|292.69|292.84|292.59|1
1586798400000|2020-04-13 17:20:00||292.64||292.64||292.64||292.59|0
1586798700000|2020-04-13 17:25:00||292.59||292.59||292.64||292.59|0
1586799000000|2020-04-13 17:30:00|293.09|292.64|293.44|293.19|293.69|293.29|293.09|292.59|24
1586799300000|2020-04-13 17:35:00|293.39|293.09|293.59|293.19|293.59|293.24|293.24|292.79|17
1586799600000|2020-04-13 17:40:00|293.64|293.24|293.64|293.29|293.64|293.29|293.64|293.24|1
1586799900000|2020-04-13 17:45:00|293.59|293.34|293.59|292.94|293.59|293.34|293.59|292.94|1
1586800200000|2020-04-13 17:50:00|293.54|292.99|293.49|293.24|293.64|293.34|293.39|292.94|11
1586800500000|2020-04-13 17:55:00|293.54|293.34|293.79|293.04|293.79|293.54|293.44|292.89|27
1586800800000|2020-04-13 18:00:00|293.64|293.19|293.79|293.39|293.79|293.54|293.59|293.04|15
1586801100000|2020-04-13 18:05:00|293.84|293.44|293.89|293.49|293.89|293.49|293.84|293.44|3
1586801400000|2020-04-13 18:10:00|293.84|293.34|293.54|293.24|293.84|293.34|293.49|293.24|5
1586801700000|2020-04-13 18:15:00|293.64|293.29|293.79|293.39|293.79|293.39|293.54|293.24|5
1586802000000|2020-04-13 18:20:00|293.74|293.34|293.69|293.29|293.74|293.34|293.54|293.24|4
1586802300000|2020-04-13 18:25:00|293.64|293.34|293.59|293.14|293.84|293.39|293.44|293.09|4
1586802600000|2020-04-13 18:30:00|293.64|293.09|293.64|293.14|293.89|293.54|293.54|293.09|31
1586802900000|2020-04-13 18:35:00|293.69|293.09|293.79|293.14|293.89|293.54|293.54|293.09|21
1586803200000|2020-04-13 18:40:00|293.84|293.09|293.74|293.34|293.84|293.34|293.54|293.09|9
1586803500000|2020-04-13 18:45:00|293.89|293.39|293.99|293.69|293.99|293.69|293.74|293.39|8
1586803800000|2020-04-13 18:50:00|293.94|293.39|293.94|293.59|293.99|293.59|293.94|293.34|3
1586804100000|2020-04-13 18:55:00|294.09|293.64|294.09|293.69|294.09|293.74|294.09|293.59|1
1586804400000|2020-04-13 19:00:00|293.99|293.59|293.74|293.39|294.09|293.74|293.74|293.39|7
1586804700000|2020-04-13 19:05:00|293.89|293.44|293.59|293.24|293.94|293.49|293.59|293.24|2
1586805000000|2020-04-13 19:10:00|293.74|293.29|293.84|293.59|294.09|293.69|293.69|293.24|38
1586805300000|2020-04-13 19:15:00|293.89|293.44|294.24|293.79|294.29|293.94|293.89|293.44|23
1586805600000|2020-04-13 19:20:00|294.29|293.84|294.29|293.94|294.29|293.94|294.04|293.64|14
1586805900000|2020-04-13 19:25:00|294.24|293.69|294.29|293.84|294.49|294.09|293.99|293.54|42
1586806200000|2020-04-13 19:30:00|294.34|294.04|294.69|294.29|294.69|294.34|294.24|293.84|4
1586806500000|2020-04-13 19:35:00|294.59|294.19|294.89|294.49|294.89|294.49|294.34|293.89|10
1586806800000|2020-04-13 19:40:00|294.84|294.39|294.89|294.34|294.89|294.54|294.54|293.99|20
1586807100000|2020-04-13 19:45:00|294.69|294.29|294.89|294.54|294.89|294.59|294.59|294.04|3
1586807400000|2020-04-13 19:50:00|294.99|294.59|294.59|294.14|294.99|294.59|294.24|293.79|52
1586807700000|2020-04-13 19:55:00|294.54|294.19|294.59|294.24|294.79|294.29|294.14|293.69|10
1586808000000|2020-04-13 20:00:00|294.64|293.99|294.74|294.09|294.79|294.29|294.64|293.89|0
1586808300000|2020-04-13 20:05:00|294.79|294.04|294.79|294.24|294.79|294.39|294.79|293.99|1
1586808600000|2020-04-13 20:10:00|294.89|294.29|294.94|294.34|294.94|294.34|294.89|294.29|0
1586808900000|2020-04-13 20:15:00|294.79|294.29|294.94|294.24|294.94|294.54|294.64|294.24|17
1586809200000|2020-04-13 20:20:00|294.69|294.44|294.94|294.39|294.94|294.54|294.64|294.24|29
1586809500000|2020-04-13 20:25:00|294.79|294.49|294.94|294.24|294.94|294.54|294.69|294.24|4
1586809800000|2020-04-13 20:30:00|295.14|294.29|294.84|294.24|295.14|294.54|294.69|294.24|20
1586810100000|2020-04-13 20:35:00|294.79|294.29|294.99|294.29|294.99|294.54|294.74|294.24|5
1586810400000|2020-04-13 20:40:00|294.64|294.44|294.84|294.29|294.99|294.54|294.59|294.29|9
1586810700000|2020-04-13 20:45:00|294.74|294.34|294.69|294.29|294.84|294.39|294.59|294.24|2
1586811000000|2020-04-13 20:50:00|294.59|294.34|294.69|294.34|294.94|294.34|294.54|294.24|4
1586811300000|2020-04-13 20:55:00|294.59|294.39|294.79|294.19|294.79|294.39|294.39|294.14|10
1586811600000|2020-04-13 21:00:00|294.94|293.99|295.04|293.94|295.09|294.09|294.94|293.94|0
1586811900000|2020-04-13 21:05:00|295.09||295.04||295.09||294.99||0
1586812200000|2020-04-13 21:10:00|295.09|294.24|294.94|294.24|295.14|294.24|294.94|294.24|0
1586812500000|2020-04-13 21:15:00|294.84|294.14|294.84|294.14|294.94|294.24|294.84|294.14|0
1586813400000|2020-04-13 21:30:00|294.74|294.04|294.84|294.14|294.84|294.14|294.74|294.04|0
1586814000000|2020-04-13 21:40:00|294.94|294.24|294.84|294.14|294.94|294.24|294.84|294.14|0
1586814300000|2020-04-13 21:45:00|294.94|294.24|294.94|294.24|294.94|294.24|294.94|294.24|0
1586814600000|2020-04-13 21:50:00|295.04|294.34|294.94|294.24|295.04|294.34|294.94|294.24|0
1586814900000|2020-04-13 21:55:00|295.04|294.34|294.94|294.24|295.04|294.34|294.94|294.24|0
1586815200000|2020-04-13 22:00:00|294.84|294.14|295.04|294.34|295.34|294.64|294.84|294.14|0
1586815500000|2020-04-13 22:05:00|294.94|294.24|295.44|294.74|295.44|294.74|294.94|294.24|0
1586815800000|2020-04-13 22:10:00|295.34|294.64|294.94|294.24|295.44|294.74|294.94|294.24|0
1586816100000|2020-04-13 22:15:00|295.04|294.34|295.04|294.34|295.14|294.44|294.74|294.04|0
1586816400000|2020-04-13 22:20:00|295.14|294.44|295.14|294.44|295.34|294.64|295.04|294.34|0
1586816700000|2020-04-13 22:25:00|295.04|294.34|295.24|294.54|295.34|294.64|295.04|294.34|0
1586817000000|2020-04-13 22:30:00|295.14|294.44|295.64|294.94|295.64|294.94|295.14|294.44|0
1586817300000|2020-04-13 22:35:00|295.74|295.04|295.74|295.04|295.74|295.04|295.54|294.84|0
1586817600000|2020-04-13 22:40:00|295.64|294.94|295.64|294.94|295.84|295.14|295.64|294.94|0
1586817900000|2020-04-13 22:45:00|295.54|294.84|295.74|295.04|295.74|295.04|295.54|294.84|0
1586818200000|2020-04-13 22:50:00|295.84|295.14|295.74|295.04|295.84|295.14|295.64|294.94|0
1586818500000|2020-04-13 22:55:00|295.64|294.94|295.54|294.84|295.74|295.04|295.54|294.84|0
1586818800000|2020-04-13 23:00:00|295.64|294.94|295.64|294.94|295.64|294.94|295.54|294.84|0
1586819100000|2020-04-13 23:05:00|295.54|294.84|295.44|294.74|295.64|294.94|295.44|294.74|0
1586819400000|2020-04-13 23:10:00|295.54|294.84|295.44|294.74|295.64|294.94|295.44|294.74|0
1586819700000|2020-04-13 23:15:00|295.54|294.84|295.64|294.94|295.64|294.94|295.44|294.74|0
1586820000000|2020-04-13 23:20:00|295.54|294.84|295.64|294.94|295.64|294.94|295.54|294.84|0
1586820300000|2020-04-13 23:25:00|295.54|294.84|295.54|294.84|295.64|294.94|295.54|294.84|0
1586820600000|2020-04-13 23:30:00|295.44|294.74|295.54|294.84|295.54|294.84|295.44|294.74|0
1586820900000|2020-04-13 23:35:00|295.44|294.74|295.54|294.84|295.54|294.84|295.44|294.74|0
1586821200000|2020-04-13 23:40:00|295.44|294.74|295.44|294.74|295.54|294.84|295.44|294.74|0
1586821500000|2020-04-13 23:45:00|295.34|294.64|295.44|294.74|295.44|294.74|295.34|294.64|0
1586821800000|2020-04-13 23:50:00|295.54|294.84|295.54|294.84|295.54|294.84|295.34|294.64|0
1586822100000|2020-04-13 23:55:00|295.44|294.74|295.54|294.84|295.54|294.84|295.44|294.74|0
1586822400000|2020-04-14 00:00:00|295.44|294.74|295.34|294.64|295.44|294.74|295.24|294.54|0
1586822700000|2020-04-14 00:05:00|295.44|294.74|294.84|294.14|295.44|294.74|294.84|294.14|0
1586823000000|2020-04-14 00:10:00|294.94|294.24|294.74|294.04|294.94|294.24|294.74|294.04|0
1586823300000|2020-04-14 00:15:00|294.84|294.14|295.04|294.34|295.14|294.44|294.74|294.04|0
1586823600000|2020-04-14 00:20:00|295.14|294.44|294.84|294.14|295.14|294.44|294.84|294.14|0
1586823900000|2020-04-14 00:25:00|294.94|294.24|293.24|292.54|294.94|294.24|293.24|292.54|0
1586824200000|2020-04-14 00:30:00|293.99|293.19|294.04|293.69|294.19|293.89|293.54|293.19|224
1586824500000|2020-04-14 00:35:00|293.99|293.74|293.74|293.44|294.09|293.79|293.69|293.39|164
1586824800000|2020-04-14 00:40:00|293.69|293.39|293.64|293.39|293.89|293.54|293.64|293.39|65
1586825100000|2020-04-14 00:45:00|293.69|293.44|293.74|293.44|293.89|293.64|293.54|293.29|235
1586825400000|2020-04-14 00:50:00|293.69|293.49|293.79|293.44|293.84|293.54|293.54|293.29|145
1586825700000|2020-04-14 00:55:00|293.74|293.49|293.69|293.39|293.99|293.69|293.64|293.34|154
1586826000000|2020-04-14 01:00:00|293.59|293.34|294.04|293.79|294.09|293.79|292.64|292.39|691
1586826300000|2020-04-14 01:05:00|294.09|293.74|295.19|294.84|295.19|294.89|293.84|293.59|369
1586826600000|2020-04-14 01:10:00|295.14|294.89|296.24|295.99|296.74|296.44|295.14|294.84|349
1586826900000|2020-04-14 01:15:00|296.29|296.04|296.59|296.34|296.59|296.34|296.04|295.74|287
1586827200000|2020-04-14 01:20:00|296.64|296.39|297.74|297.44|297.79|297.49|296.64|296.39|265
1586827500000|2020-04-14 01:25:00|297.64|297.39|297.74|297.44|298.19|297.89|297.59|297.34|177
1586827800000|2020-04-14 01:30:00|297.69|297.39|297.84|297.49|298.39|298.09|297.54|297.24|271
1586828100000|2020-04-14 01:35:00|297.79|297.54|297.54|297.19|297.99|297.64|297.29|296.99|290
1586828400000|2020-04-14 01:40:00|297.49|297.24|297.59|297.29|298.04|297.69|297.44|297.19|353
1586828700000|2020-04-14 01:45:00|297.54|297.24|297.39|297.09|297.54|297.24|296.79|296.54|239
1586829000000|2020-04-14 01:50:00|297.44|297.14|298.04|297.74|298.19|297.89|297.34|296.99|227
1586829300000|2020-04-14 01:55:00|298.14|297.79|298.39|298.09|298.84|298.54|298.09|297.79|411
1586829600000|2020-04-14 02:00:00|298.34|298.14|298.79|298.49|298.89|298.59|298.34|298.04|220
1586829900000|2020-04-14 02:05:00|298.84|298.54|298.79|298.54|298.99|298.69|298.64|298.34|169
1586830200000|2020-04-14 02:10:00|298.84|298.59|299.29|298.99|299.34|299.04|298.79|298.54|226
1586830500000|2020-04-14 02:15:00|299.24|298.94|298.94|298.64|299.29|299.04|298.69|298.44|136
1586830800000|2020-04-14 02:20:00|298.89|298.59|298.94|298.69|299.19|298.94|298.79|298.49|111
1586831100000|2020-04-14 02:25:00|298.84|298.64|298.94|298.69|299.09|298.74|298.64|298.34|122
1586831400000|2020-04-14 02:30:00|298.89|298.64|299.44|299.14|299.64|299.39|298.84|298.59|260
1586831700000|2020-04-14 02:35:00|299.49|299.19|299.79|299.49|299.79|299.54|299.39|299.14|244
1586832000000|2020-04-14 02:40:00|299.74|299.54|300.14|299.89|300.29|300.04|299.74|299.49|174
1586832300000|2020-04-14 02:45:00|300.19|299.94|300.04|299.79|300.24|299.94|299.89|299.59|184
1586832600000|2020-04-14 02:50:00|299.94|299.69|299.89|299.64|300.19|299.94|299.64|299.39|184
1586832900000|2020-04-14 02:55:00|299.94|299.59|300.14|299.89|300.14|299.89|299.74|299.49|141
1586833200000|2020-04-14 03:00:00|300.09|299.84|300.24|299.99|300.24|299.99|299.94|299.69|134
1586833500000|2020-04-14 03:05:00|300.29|299.94|300.04|299.74|300.29|299.94|299.99|299.74|100
1586833800000|2020-04-14 03:10:00|300.09|299.79|300.49|300.24|300.49|300.24|300.04|299.79|102
1586834100000|2020-04-14 03:15:00|300.44|300.19|300.69|300.39|300.69|300.44|300.44|300.14|145
1586834400000|2020-04-14 03:20:00|300.64|300.44|300.74|300.44|300.84|300.54|300.59|300.29|143
1586834700000|2020-04-14 03:25:00|300.69|300.49|300.84|300.54|300.84|300.54|300.64|300.39|122
1586835000000|2020-04-14 03:30:00|300.79|300.59|301.14|300.84|301.19|300.89|300.74|300.44|189
1586835300000|2020-04-14 03:35:00|301.19|300.89|301.09|300.84|301.19|300.94|301.04|300.79|159
1586835600000|2020-04-14 03:40:00|301.04|300.79|300.74|300.44|301.14|300.89|300.74|300.44|138
1586835900000|2020-04-14 03:45:00|300.69|300.39|300.34|300.09|300.69|300.39|300.34|300.09|141
1586836200000|2020-04-14 03:50:00|300.39|300.04|300.44|300.19|300.49|300.24|300.24|299.99|149
1586836500000|2020-04-14 03:55:00|300.49|300.24|300.44|300.19|300.59|300.34|300.39|300.09|120
1586836800000|2020-04-14 04:00:00|300.49|300.24|300.89|300.64|301.49|301.24|300.49|300.24|158
1586837100000|2020-04-14 04:05:00|300.79|300.59|300.74|300.44|300.99|300.74|300.59|300.24|66
1586837400000|2020-04-14 04:10:00|300.79|300.49|300.94|300.64|301.09|300.79|300.79|300.49|49
1586837700000|2020-04-14 04:15:00|300.89|300.59|301.14|300.89|301.19|300.89|300.89|300.59|105
1586838000000|2020-04-14 04:20:00|301.19|300.94|300.94|300.64|301.24|300.99|300.89|300.64|105
1586838300000|2020-04-14 04:25:00|300.89|300.69|300.79|300.44|300.99|300.69|300.64|300.34|76
1586838600000|2020-04-14 04:30:00|300.84|300.49|300.99|300.74|301.04|300.74|300.69|300.44|47
1586838900000|2020-04-14 04:35:00|300.94|300.69|300.74|300.44|301.04|300.74|300.69|300.44|94
1586839200000|2020-04-14 04:40:00|300.69|300.39|300.79|300.54|300.94|300.64|300.59|300.34|44
1586839500000|2020-04-14 04:45:00|300.84|300.59|300.84|300.54|300.84|300.59|300.69|300.44|42
1586839800000|2020-04-14 04:50:00|300.89|300.59|300.84|300.59|300.99|300.69|300.79|300.54|44
1586840100000|2020-04-14 04:55:00|300.89|300.64|301.19|300.89|301.19|300.89|300.79|300.49|44
1586840400000|2020-04-14 05:00:00|301.14|300.84|300.69|300.44|301.19|300.89|300.69|300.44|248
1586840700000|2020-04-14 05:05:00|300.64|300.39|300.89|300.59|301.14|300.84|300.64|300.39|169
1586841000000|2020-04-14 05:10:00|300.84|300.54|301.14|300.89|301.29|300.99|300.84|300.54|100
1586841300000|2020-04-14 05:15:00|301.19|300.94|301.49|301.24|301.84|301.54|301.19|300.94|168
1586841600000|2020-04-14 05:20:00|301.54|301.29|302.09|301.84|302.09|301.84|301.49|301.19|161
1586841900000|2020-04-14 05:25:00|302.14|301.89|302.04|301.74|302.54|302.29|302.04|301.74|173
1586842200000|2020-04-14 05:30:00|302.09|301.79|302.59|302.34|302.59|302.34|301.99|301.69|155
1586842500000|2020-04-14 05:35:00|302.54|302.29|302.44|302.19|302.79|302.49|302.39|302.14|77
1586842800000|2020-04-14 05:40:00|302.49|302.14|302.39|302.14|302.79|302.54|302.39|302.14|97
1586843100000|2020-04-14 05:45:00|302.44|302.19|302.24|301.99|302.49|302.19|301.99|301.69|115
1586843400000|2020-04-14 05:50:00|302.29|301.94|301.74|301.44|302.29|301.99|301.44|301.19|173
1586843700000|2020-04-14 05:55:00|301.69|301.39|301.34|300.99|301.74|301.49|300.99|300.69|214
1586844000000|2020-04-14 06:00:00|301.29|301.04|301.24|300.94|301.54|301.29|300.94|300.69|134
1586844300000|2020-04-14 06:05:00|301.19|300.89|301.24|300.94|301.49|301.24|301.14|300.84|81
1586844600000|2020-04-14 06:10:00|301.29|300.99|301.29|300.99|301.44|301.19|301.14|300.84|86
1586844900000|2020-04-14 06:15:00|301.24|300.94|301.34|301.04|301.34|301.04|300.99|300.74|73
1586845200000|2020-04-14 06:20:00|301.29|300.99|300.89|300.64|301.49|301.19|300.89|300.64|60
1586845500000|2020-04-14 06:25:00|300.94|300.59|301.09|300.74|301.09|300.79|300.69|300.44|96
1586845800000|2020-04-14 06:30:00|301.04|300.79|301.24|300.94|301.24|300.94|300.94|300.64|58
1586846100000|2020-04-14 06:35:00|301.14|300.89|301.14|300.84|301.24|300.99|301.04|300.79|60
1586846400000|2020-04-14 06:40:00|301.09|300.79|301.14|300.89|301.24|300.94|301.04|300.79|41
1586846700000|2020-04-14 06:45:00|301.19|300.94|300.99|300.74|301.24|300.94|300.79|300.54|114
1586847000000|2020-04-14 06:50:00|300.94|300.69|300.79|300.49|300.94|300.74|300.59|300.34|154
1586847300000|2020-04-14 06:55:00|300.74|300.44|301.04|300.79|301.04|300.79|300.59|300.29|158
1586847600000|2020-04-14 07:00:00|301.09|300.84|300.69|300.44|301.09|300.84|300.39|300.14|275
1586847900000|2020-04-14 07:05:00|300.74|300.49|300.64|300.34|301.14|300.89|300.59|300.29|129
1586848200000|2020-04-14 07:10:00|300.59|300.39|300.89|300.59|300.99|300.74|300.59|300.34|165
1586848500000|2020-04-14 07:15:00|300.84|300.54|300.99|300.74|301.14|300.84|300.84|300.54|84
1586848800000|2020-04-14 07:20:00|300.94|300.69|300.64|300.34|301.19|300.89|300.54|300.29|127
1586849100000|2020-04-14 07:25:00|300.59|300.39|300.74|300.49|300.79|300.49|300.54|300.29|71
1586849400000|2020-04-14 07:30:00|300.79|300.54|300.89|300.59|300.99|300.69|300.64|300.34|114
1586849700000|2020-04-14 07:35:00|300.84|300.64|300.64|300.34|300.89|300.64|300.54|300.24|95
1586850000000|2020-04-14 07:40:00|300.59|300.39|300.59|300.29|300.89|300.59|300.49|300.24|105
1586850300000|2020-04-14 07:45:00|300.54|300.24|300.49|300.24|300.54|300.29|300.39|300.09|112
1586850600000|2020-04-14 07:50:00|300.54|300.29|300.59|300.24|300.79|300.54|300.49|300.24|126
1586850900000|2020-04-14 07:55:00|300.54|300.29|300.44|300.14|300.59|300.29|300.39|300.14|112
1586851200000|2020-04-14 08:00:00|300.39|300.09|299.99|299.69|300.39|300.09|299.89|299.59|286
1586851500000|2020-04-14 08:05:00|299.94|299.64|300.04|299.79|300.09|299.79|299.89|299.64|138
1586851800000|2020-04-14 08:10:00|299.99|299.74|300.09|299.79|300.09|299.84|299.79|299.49|127
1586852100000|2020-04-14 08:15:00|300.04|299.74|299.74|299.49|300.09|299.79|299.74|299.44|209
1586852400000|2020-04-14 08:20:00|299.69|299.44|299.99|299.74|299.99|299.74|299.69|299.44|83
1586852700000|2020-04-14 08:25:00|300.04|299.79|300.09|299.84|300.09|299.84|299.84|299.59|147
1586853000000|2020-04-14 08:30:00|300.04|299.79|299.99|299.69|300.19|299.94|299.84|299.59|140
1586853300000|2020-04-14 08:35:00|299.94|299.64|300.34|300.09|300.44|300.19|299.94|299.64|109
1586853600000|2020-04-14 08:40:00|300.29|300.04|300.34|300.04|300.44|300.14|300.19|299.94|104
1586853900000|2020-04-14 08:45:00|300.39|300.09|300.39|300.09|300.44|300.19|300.24|299.99|123
1586854200000|2020-04-14 08:50:00|300.34|300.04|300.34|300.04|300.39|300.14|300.09|299.84|272
1586854500000|2020-04-14 08:55:00|300.29|300.09|300.39|300.09|300.64|300.39|300.29|300.04|361
1586854800000|2020-04-14 09:00:00|300.34|300.14|300.69|300.44|301.04|300.79|300.34|300.09|896
1586855100000|2020-04-14 09:05:00|300.79|300.39|300.69|300.44|300.94|300.69|300.54|300.29|226
1586855400000|2020-04-14 09:10:00|300.64|300.39|300.84|300.19|300.89|300.54|300.39|300.14|52
1586855700000|2020-04-14 09:15:00|300.79|300.14|300.69|300.29|300.79|300.44|300.39|300.14|38
1586856000000|2020-04-14 09:20:00|300.74|300.04|300.64|299.94|300.74|300.04|300.64|299.94|0
1586856300000|2020-04-14 09:25:00|300.54|299.84|300.84|300.14|301.04|300.34|300.54|299.84|0
1586856600000|2020-04-14 09:30:00|300.94|300.24|301.04|300.34|301.04|300.34|300.84|300.14|0
1586856900000|2020-04-14 09:35:00|300.94|300.24|300.74|300.04|300.94|300.24|300.64|299.94|0
1586857200000|2020-04-14 09:40:00|300.84|300.14|300.74|300.04|300.84|300.14|300.64|299.94|0
1586857500000|2020-04-14 09:45:00|300.64|299.94|300.84|300.14|300.94|300.24|300.64|299.94|0
1586857800000|2020-04-14 09:50:00|300.74|300.04|300.64|299.94|300.84|300.14|300.64|299.94|0
1586858100000|2020-04-14 09:55:00|300.74|300.04|300.64|299.94|300.74|300.04|300.54|299.84|0
1586858400000|2020-04-14 10:00:00|300.54|299.84|300.64|299.94|300.74|300.04|300.54|299.84|0
1586858700000|2020-04-14 10:05:00|300.54|299.84|300.54|299.84|300.54|299.84|300.44|299.74|0
1586859000000|2020-04-14 10:10:00|300.64|299.94|300.54|299.84|300.74|300.04|300.54|299.84|0
1586859300000|2020-04-14 10:15:00|300.64|299.94|300.54|299.84|300.64|299.94|300.44|299.74|0
1586859600000|2020-04-14 10:20:00|300.69|300.29|300.79|300.49|300.79|300.49|300.64|300.29|6
1586859900000|2020-04-14 10:25:00|300.84|300.44|300.84|300.49|300.84|300.49|300.79|300.44|0
1586860200000|2020-04-14 10:30:00|300.94|300.44|300.89|300.44|300.94|300.59|300.84|300.44|1
1586860500000|2020-04-14 10:35:00||300.49||300.54||300.54||300.44|0
1586860800000|2020-04-14 10:40:00|300.84|300.49|300.89|300.59|300.89|300.59|300.84|300.44|8
1586861100000|2020-04-14 10:45:00|300.84|300.49|300.69|300.34|300.94|300.59|300.69|300.34|57
1586861400000|2020-04-14 10:50:00|300.64|300.39|300.79|300.44|300.79|300.49|300.59|300.29|22
1586861700000|2020-04-14 10:55:00|300.74|300.49|300.89|300.59|300.94|300.64|300.74|300.34|15
1586862000000|2020-04-14 11:00:00|300.94|300.64|300.99|300.69|300.99|300.74|300.94|300.59|3
1586862300000|2020-04-14 11:05:00|301.04|300.74|301.04|300.69|301.04|300.74|301.04|300.64|8
1586862600000|2020-04-14 11:10:00|300.99|300.59|300.94|300.59|300.99|300.64|300.84|300.54|10
1586862900000|2020-04-14 11:15:00|300.89|300.54|300.74|300.49|300.94|300.59|300.74|300.44|3
1586863200000|2020-04-14 11:20:00|300.79|300.44|301.04|300.69|301.09|300.74|300.79|300.44|10
1586863500000|2020-04-14 11:25:00|301.09|300.64|301.09|300.74|301.09|300.74|300.89|300.59|5
1586863800000|2020-04-14 11:30:00||300.69||300.74||300.74||300.69|2
1586864100000|2020-04-14 11:35:00|301.04|300.69|301.24|300.89|301.24|300.99|300.94|300.64|3
1586864400000|2020-04-14 11:40:00|301.34|300.94|301.59|301.24|301.59|301.24|301.34|300.89|5
1586864700000|2020-04-14 11:45:00|301.69|301.29|301.64|301.29|301.74|301.39|301.59|301.24|3
1586865000000|2020-04-14 11:50:00|301.69|301.34|301.44|301.04|301.74|301.39|301.34|301.04|3
1586865300000|2020-04-14 11:55:00|301.49|301.09|301.54|301.09|301.59|301.19|301.49|301.04|2
1586865600000|2020-04-14 12:00:00|301.59|301.14|301.59|301.19|301.59|301.19|301.49|301.09|0
1586865900000|2020-04-14 12:05:00|301.64|301.24|301.59|301.24|301.69|301.29|301.59|301.14|8
1586866200000|2020-04-14 12:10:00|301.54|301.19|301.69|301.34|301.74|301.34|301.39|301.04|1
1586866500000|2020-04-14 12:15:00|301.64|301.39|301.84|301.49|301.94|301.59|301.64|301.39|5
1586866800000|2020-04-14 12:20:00|301.79|301.44|302.04|301.69|302.09|301.79|301.69|301.34|23
1586867100000|2020-04-14 12:25:00|301.99|301.64|301.74|301.44|301.99|301.64|301.74|301.44|20
1586867400000|2020-04-14 12:30:00|301.69|301.39|301.49|301.14|301.69|301.44|301.44|301.14|5
1586867700000|2020-04-14 12:35:00|301.59|301.19|301.59|301.24|301.74|301.39|301.49|301.14|3
1586868000000|2020-04-14 12:40:00|301.54|301.19|301.24|300.89|301.59|301.19|301.14|300.84|10
1586868300000|2020-04-14 12:45:00|301.29|300.94|301.54|301.19|301.54|301.19|301.29|300.94|7
1586868600000|2020-04-14 12:50:00|301.59|301.24|301.59|301.29|301.59|301.29|301.59|301.14|1
1586868900000|2020-04-14 12:55:00|301.69|301.39|301.74|301.39|301.79|301.54|301.69|301.29|3
1586869200000|2020-04-14 13:00:00|301.79|301.44|301.94|301.69|301.94|301.69|301.79|301.44|15
1586869500000|2020-04-14 13:05:00|301.89|301.64|301.84|301.49|301.94|301.69|301.74|301.39|9
1586869800000|2020-04-14 13:10:00|301.79|301.44|301.94|301.59|301.99|301.74|301.74|301.44|1
1586870100000|2020-04-14 13:15:00|301.89|301.54|301.89|301.54|302.14|301.84|301.89|301.54|19
1586870400000|2020-04-14 13:20:00|301.84|301.49|301.79|301.44|301.99|301.69|301.69|301.44|8
1586870700000|2020-04-14 13:25:00|301.84|301.49|301.69|301.34|301.84|301.54|301.54|301.24|6
1586871000000|2020-04-14 13:30:00|301.74|301.39|302.59|302.29|302.59|302.29|301.29|300.94|114
1586871300000|2020-04-14 13:35:00|302.64|302.24|302.69|302.39|302.89|302.64|302.49|302.14|119
1586871600000|2020-04-14 13:40:00|302.64|302.29|303.39|303.09|303.39|303.09|302.64|302.29|103
1586871900000|2020-04-14 13:45:00|303.44|303.14|303.14|302.84|303.44|303.14|302.89|302.59|138
1586872200000|2020-04-14 13:50:00|303.09|302.89|303.09|302.79|303.24|302.94|302.89|302.59|78
1586872500000|2020-04-14 13:55:00|303.14|302.84|303.49|303.19|303.54|303.24|303.04|302.69|121
1586872800000|2020-04-14 14:00:00|303.59|303.24|302.99|302.74|303.59|303.29|302.99|302.74|64
1586873100000|2020-04-14 14:05:00|303.04|302.69|302.54|302.24|303.14|302.69|302.49|302.14|47
1586873400000|2020-04-14 14:10:00|302.59|302.19|302.59|302.24|302.84|302.49|302.44|302.14|51
1586873700000|2020-04-14 14:15:00|302.64|302.29|303.29|302.89|303.29|302.89|302.54|302.29|11
1586874000000|2020-04-14 14:20:00|303.24|302.99|303.14|302.74|303.39|303.04|302.99|302.69|8
1586874300000|2020-04-14 14:25:00|303.09|302.69|302.99|302.64|303.09|302.69|302.69|302.39|15
1586874600000|2020-04-14 14:30:00|302.94|302.59|302.69|302.39|302.94|302.64|302.54|302.19|8
1586874900000|2020-04-14 14:35:00|302.74|302.44|302.84|302.49|302.94|302.64|302.64|302.29|17
1586875200000|2020-04-14 14:40:00|302.94|302.54|302.94|302.59|302.94|302.59|302.69|302.39|3
1586875500000|2020-04-14 14:45:00|302.99|302.64|302.79|302.39|303.09|302.74|302.59|302.29|9
1586875800000|2020-04-14 14:50:00|302.84|302.44|302.29|301.94|302.89|302.54|302.29|301.94|4
1586876100000|2020-04-14 14:55:00|302.34|301.89|302.29|301.99|302.39|302.09|302.09|301.79|46
1586876400000|2020-04-14 15:00:00|302.34|302.04|302.14|301.84|302.59|302.29|302.09|301.84|20
1586876700000|2020-04-14 15:05:00|302.09|301.79|301.94|301.59|302.19|301.79|301.64|301.34|36
1586877000000|2020-04-14 15:10:00|301.99|301.64|301.89|301.54|302.14|301.79|301.59|301.29|18
1586877300000|2020-04-14 15:15:00|301.94|301.59|301.74|301.39|301.94|301.69|301.74|301.39|39
1586877600000|2020-04-14 15:20:00|301.79|301.44|302.09|301.74|302.14|301.79|301.79|301.44|13
1586877900000|2020-04-14 15:25:00|302.14|301.79|301.69|301.44|302.14|301.84|301.64|301.34|26
1586878200000|2020-04-14 15:30:00|301.79|301.39|301.69|301.39|301.99|301.69|301.59|301.29|95
1586878500000|2020-04-14 15:35:00|301.64|301.34|301.74|301.29|301.89|301.49|301.49|301.24|69
1586878800000|2020-04-14 15:40:00|301.79|301.24|301.84|301.49|302.09|301.74|301.54|301.24|1
1586879100000|2020-04-14 15:45:00|301.89|301.54|301.74|301.39|301.89|301.54|301.59|301.24|0
1586879400000|2020-04-14 15:50:00|301.79|301.44|301.84|301.39|301.84|301.49|301.59|301.24|5
1586879700000|2020-04-14 15:55:00|301.79|301.34|301.54|301.14|301.84|301.34|301.39|301.04|7
1586880000000|2020-04-14 16:00:00|301.59|301.19|302.04|301.69|302.14|301.89|301.59|301.19|19
1586880300000|2020-04-14 16:05:00|301.99|301.74|302.19|301.84|302.24|301.94|301.94|301.64|14
1586880600000|2020-04-14 16:10:00|302.24|301.89|301.84|301.54|302.24|301.89|301.79|301.54|17
1586880900000|2020-04-14 16:15:00|301.89|301.44|302.24|301.84|302.24|301.94|301.79|301.44|13
1586881200000|2020-04-14 16:20:00|302.19|301.89|302.24|301.89|302.34|301.99|302.19|301.79|18
1586881500000|2020-04-14 16:25:00|302.29|301.94|302.04|301.69|302.29|301.99|301.99|301.64|2
1586881800000|2020-04-14 16:30:00|302.09|301.74|301.99|301.64|302.14|301.89|301.89|301.59|7
1586882100000|2020-04-14 16:35:00|302.04|301.69|301.94|301.59|302.14|301.84|301.94|301.59|0
1586882400000|2020-04-14 16:40:00|302.04|301.64|301.99|301.59|302.14|301.79|301.99|301.59|1
1586882700000|2020-04-14 16:45:00|302.04|301.64|302.04|301.64|302.14|301.79|301.94|301.54|1
1586883000000|2020-04-14 16:50:00|302.09|301.69|302.29|301.99|302.39|302.09|302.09|301.69|13
1586883300000|2020-04-14 16:55:00|302.34|301.94|302.14|301.79|302.39|302.04|302.14|301.79|2
1586883600000|2020-04-14 17:00:00|302.19|301.84|301.99|301.64|302.19|301.84|301.94|301.59|1
1586883900000|2020-04-14 17:05:00|301.94|301.54|301.94|301.59|302.14|301.79|301.79|301.54|16
1586884200000|2020-04-14 17:10:00|301.89|301.54|301.94|301.59|302.09|301.74|301.89|301.54|3
1586884500000|2020-04-14 17:15:00|301.99|301.64|301.84|301.49|301.99|301.64|301.84|301.49|1
1586884800000|2020-04-14 17:20:00|301.89|301.54|301.94|301.59|301.99|301.69|301.89|301.54|4
1586885100000|2020-04-14 17:25:00|301.89|301.54|301.84|301.49|301.89|301.59|301.54|301.24|15
1586885400000|2020-04-14 17:30:00|301.89|301.54|301.99|301.64|302.09|301.79|301.89|301.54|1
1586885700000|2020-04-14 17:35:00|301.94|301.59|301.94|301.54|302.09|301.79|301.74|301.39|9
1586886000000|2020-04-14 17:40:00|301.89|301.59|301.84|301.44|302.04|301.69|301.84|301.44|0
1586886300000|2020-04-14 17:45:00|301.89|301.49|301.94|301.54|301.99|301.64|301.69|301.44|2
1586886600000|2020-04-14 17:50:00|301.89|301.59|301.84|301.49|301.99|301.69|301.79|301.49|4
1586886900000|2020-04-14 17:55:00|301.79|301.44|301.79|301.44|301.89|301.54|301.74|301.44|10
1586887200000|2020-04-14 18:00:00|301.84|301.49|301.59|301.24|301.84|301.49|301.44|301.09|5
1586887500000|2020-04-14 18:05:00|301.54|301.19|301.44|301.09|301.59|301.24|301.39|301.04|11
1586887800000|2020-04-14 18:10:00|301.49|301.14|301.54|301.24|301.64|301.29|301.44|301.14|0
1586888100000|2020-04-14 18:15:00|301.59|301.19|301.84|301.49|301.84|301.54|301.49|301.19|20
1586888400000|2020-04-14 18:20:00|301.79|301.44|301.89|301.54|301.94|301.59|301.79|301.44|5
1586888700000|2020-04-14 18:25:00|301.84|301.49|301.49|301.14|301.89|301.54|301.44|301.14|10
1586889000000|2020-04-14 18:30:00|301.54|301.19|301.49|301.19|301.59|301.29|301.29|300.99|32
1586889300000|2020-04-14 18:35:00|301.54|301.24|301.44|301.14|301.64|301.34|301.34|301.04|56
1586889600000|2020-04-14 18:40:00|301.49|301.19|301.34|300.99|301.54|301.29|301.34|300.99|15
1586889900000|2020-04-14 18:45:00|301.29|301.04|301.29|300.94|301.44|301.14|301.19|300.84|22
1586890200000|2020-04-14 18:50:00|301.24|300.99|301.49|301.14|301.54|301.29|301.24|300.99|18
1586890500000|2020-04-14 18:55:00|301.54|301.19|301.59|301.24|301.69|301.34|301.49|301.14|9
1586890800000|2020-04-14 19:00:00|301.54|301.19|301.19|300.79|301.54|301.19|301.14|300.79|1
1586891100000|2020-04-14 19:05:00|301.14|300.84|301.09|300.79|301.24|300.89|300.99|300.69|8
1586891400000|2020-04-14 19:10:00|301.14|300.74|301.19|300.84|301.19|300.84|300.94|300.64|0
1586891700000|2020-04-14 19:15:00|301.14|300.79|301.14|300.69|301.19|300.79|300.84|300.59|6
1586892000000|2020-04-14 19:20:00|301.09|300.64|301.04|300.59|301.09|300.69|300.94|300.59|0
1586892300000|2020-04-14 19:25:00|301.09|300.64|301.49|301.04|301.49|301.04|301.09|300.64|0
1586892600000|2020-04-14 19:30:00|301.54|301.09|301.44|301.04|301.69|301.34|301.44|301.04|12
1586892900000|2020-04-14 19:35:00|301.39|300.99|301.54|301.19|301.64|301.29|301.34|300.99|23
1586893200000|2020-04-14 19:40:00|301.59|301.24|301.64|301.34|301.64|301.39|301.59|301.24|8
1586893500000|2020-04-14 19:45:00|301.59|301.24|301.84|301.54|301.84|301.54|301.59|301.24|8
1586893800000|2020-04-14 19:50:00|302.09|301.59|301.74|301.29|302.09|301.74|301.39|301.04|17
1586894100000|2020-04-14 19:55:00|301.69|301.24|301.74|301.34|301.74|301.39|301.54|301.14|4
1586894400000|2020-04-14 20:00:00|301.79|301.39|301.79|301.39|301.99|301.64|301.64|301.24|27
1586894700000|2020-04-14 20:05:00|301.94|301.44|302.04|301.59|302.09|301.69|301.74|301.34|8
1586895000000|2020-04-14 20:10:00|301.89|301.64|302.14|301.69|302.14|301.79|301.89|301.54|19
1586895300000|2020-04-14 20:15:00|301.99|301.74|301.79|301.54|302.14|301.74|301.74|301.29|37
1586895600000|2020-04-14 20:20:00|301.99|301.49|301.84|301.29|301.99|301.54|301.64|301.24|12
1586895900000|2020-04-14 20:25:00||301.39||301.29||301.39||301.29|0
1586896200000|2020-04-14 20:30:00|301.94|301.39|301.64|301.29|301.94|301.54|301.64|301.29|6
1586896500000|2020-04-14 20:35:00|301.74|301.24|301.89|301.49|301.94|301.64|301.59|301.24|22
1586896800000|2020-04-14 20:40:00|301.79|301.54|301.84|301.34|302.14|301.64|301.59|301.29|26
1586897100000|2020-04-14 20:45:00|301.74|301.29|301.54|301.29|301.84|301.49|301.54|301.29|13
1586897400000|2020-04-14 20:50:00|301.59|301.19|301.69|301.29|301.89|301.44|301.49|301.19|21
1586897700000|2020-04-14 20:55:00|301.64|301.34|301.89|301.24|301.89|301.49|301.54|301.19|6
1586898000000|2020-04-14 21:00:00|302.14|301.14|302.14|301.14|302.14|301.39|301.74|301.14|0
1586898300000|2020-04-14 21:05:00||301.19||301.14||301.19||301.14|0
1586898600000|2020-04-14 21:10:00|302.04|301.44|302.04|301.34|302.04|301.44|302.04|301.34|0
1586899800000|2020-04-14 21:30:00|302.14|301.44|302.04|301.34|302.14|301.44|302.04|301.34|0
1586900700000|2020-04-14 21:45:00|301.94|301.24|302.04|301.34|302.04|301.34|301.94|301.24|0
1586901300000|2020-04-14 21:55:00|301.94|301.24|302.04|301.34|302.04|301.34|301.94|301.24|0
1586901600000|2020-04-14 22:00:00|302.14|301.44|301.74|301.04|302.14|301.44|301.64|300.94|0
1586901900000|2020-04-14 22:05:00|301.84|301.14|301.74|301.04|301.84|301.14|301.74|301.04|0
1586902200000|2020-04-14 22:10:00|301.64|300.94|301.54|300.84|301.64|300.94|301.44|300.74|0
1586902500000|2020-04-14 22:15:00|301.64|300.94|301.54|300.84|301.74|301.04|301.54|300.84|0
1586902800000|2020-04-14 22:20:00|301.64|300.94|301.74|301.04|301.74|301.04|301.54|300.84|0
1586903100000|2020-04-14 22:25:00|301.84|301.14|301.94|301.24|301.94|301.24|301.74|301.04|0
1586903400000|2020-04-14 22:30:00|301.84|301.14|301.94|301.24|301.94|301.24|301.84|301.14|0
1586903700000|2020-04-14 22:35:00|301.84|301.14|301.74|301.04|301.94|301.24|301.74|301.04|0
1586904000000|2020-04-14 22:40:00|301.84|301.14|301.84|301.14|301.84|301.14|301.74|301.04|0
1586904600000|2020-04-14 22:50:00|301.74|301.04|301.74|301.04|301.84|301.14|301.74|301.04|0
1586904900000|2020-04-14 22:55:00|301.64|300.94|301.74|301.04|301.74|301.04|301.64|300.94|0
1586905200000|2020-04-14 23:00:00|301.64|300.94|301.11|300.41|301.84|301.14|301.11|300.41|0
1586905500000|2020-04-14 23:05:00|301.21|300.51|301.11|300.41|301.21|300.51|301.11|300.41|0
1586905800000|2020-04-14 23:10:00|301.21|300.51|301.11|300.41|301.21|300.51|301.11|300.41|0
1586906100000|2020-04-14 23:15:00|301.01|300.31|300.91|300.21|301.11|300.41|300.81|300.11|0
1586906400000|2020-04-14 23:20:00|300.81|300.11|300.91|300.21|300.91|300.21|300.81|300.11|0
1586906700000|2020-04-14 23:25:00|301.01|300.31|300.91|300.21|301.01|300.31|300.91|300.21|0
1586907000000|2020-04-14 23:30:00|301.01|300.31|300.81|300.11|301.01|300.31|300.71|300.01|0
1586907300000|2020-04-14 23:35:00|300.71|300.01|300.81|300.11|300.81|300.11|300.71|300.01|0
1586907600000|2020-04-14 23:40:00|300.91|300.21|301.01|300.31|301.01|300.31|300.81|300.11|0
1586907900000|2020-04-14 23:45:00|301.11|300.41|300.81|300.11|301.21|300.51|300.81|300.11|0
1586908200000|2020-04-14 23:50:00|300.91|300.21|300.81|300.11|300.91|300.21|300.81|300.11|0
1586908500000|2020-04-14 23:55:00|300.91|300.21|300.71|300.01|300.91|300.21|300.71|300.01|0
1586908800000|2020-04-15 00:00:00|300.61|299.91|300.61|299.91|300.71|300.01|300.51|299.81|0
1586909100000|2020-04-15 00:05:00|300.51|299.81|300.61|299.91|300.71|300.01|300.41|299.71|0
1586909400000|2020-04-15 00:10:00|300.71|300.01|300.81|300.11|300.81|300.11|300.61|299.91|0
1586909700000|2020-04-15 00:15:00|300.71|300.01|300.31|299.61|300.81|300.11|300.31|299.61|0
1586910000000|2020-04-15 00:20:00|300.21|299.51|300.01|299.31|300.31|299.61|299.91|299.21|0
1586910300000|2020-04-15 00:25:00|300.11|299.41|300.01|299.31|300.11|299.41|299.91|299.21|0
1586910600000|2020-04-15 00:30:00|301.06|300.56|300.06|299.76|301.06|300.66|300.06|299.76|165
1586910900000|2020-04-15 00:35:00|300.11|299.81|300.11|299.81|300.26|299.96|299.96|299.66|88
1586911200000|2020-04-15 00:40:00|300.06|299.76|300.21|299.91|300.21|299.91|299.71|299.46|86
1586911500000|2020-04-15 00:45:00|300.16|299.81|300.11|299.81|300.16|299.91|299.66|299.36|89
1586911800000|2020-04-15 00:50:00|300.06|299.76|300.26|300.01|300.51|300.21|300.01|299.71|97
1586912100000|2020-04-15 00:55:00|300.31|300.16|301.01|300.71|301.66|301.31|300.31|300.16|301
1586912400000|2020-04-15 01:00:00|301.06|300.61|301.51|301.16|301.86|301.61|300.61|300.26|573
1586912700000|2020-04-15 01:05:00|301.46|301.21|300.41|300.06|301.56|301.26|300.36|300.06|401
1586913000000|2020-04-15 01:10:00|300.36|300.11|300.51|300.21|300.71|300.41|299.91|299.61|317
1586913300000|2020-04-15 01:15:00|300.61|300.26|300.26|299.96|300.61|300.31|300.11|299.81|145
1586913600000|2020-04-15 01:20:00|300.31|300.01|300.06|299.76|300.56|300.26|300.06|299.76|312
1586913900000|2020-04-15 01:25:00|300.11|299.81|299.61|299.31|300.11|299.86|299.51|299.26|259
1586914200000|2020-04-15 01:30:00|299.71|299.36|299.96|299.71|300.21|299.96|299.71|299.36|421
1586914500000|2020-04-15 01:35:00|299.91|299.61|300.56|300.26|300.66|300.36|299.86|299.56|282
1586914800000|2020-04-15 01:40:00|300.51|300.21|300.51|300.21|300.76|300.46|300.21|299.96|273
1586915100000|2020-04-15 01:45:00|300.56|300.31|300.66|300.41|300.96|300.71|300.36|300.11|303
1586915400000|2020-04-15 01:50:00|300.71|300.46|300.66|300.41|300.96|300.71|300.66|300.36|156
1586915700000|2020-04-15 01:55:00|300.71|300.36|300.71|300.46|300.86|300.56|300.51|300.26|177
1586916000000|2020-04-15 02:00:00|300.76|300.51|300.26|300.01|300.76|300.51|300.26|300.01|111
1586916300000|2020-04-15 02:05:00|300.31|300.06|300.91|300.56|301.11|300.81|300.31|300.01|131
1586916600000|2020-04-15 02:10:00|300.86|300.61|300.51|300.26|300.91|300.66|300.41|300.16|123
1586916900000|2020-04-15 02:15:00|300.56|300.31|300.96|300.66|300.96|300.66|300.51|300.21|76
1586917200000|2020-04-15 02:20:00|300.91|300.61|300.71|300.41|300.91|300.61|300.46|300.21|65
1586917500000|2020-04-15 02:25:00|300.66|300.36|300.41|300.16|300.71|300.41|300.21|299.96|151
1586917800000|2020-04-15 02:30:00|300.36|300.11|300.26|299.91|300.56|300.31|300.06|299.81|108
1586918100000|2020-04-15 02:35:00|300.21|299.96|300.11|299.81|300.41|300.16|300.11|299.81|131
1586918400000|2020-04-15 02:40:00|300.06|299.76|299.31|299.01|300.06|299.76|299.26|298.96|200
1586918700000|2020-04-15 02:45:00|299.26|299.06|299.11|298.86|299.61|299.31|299.11|298.86|153
1586919000000|2020-04-15 02:50:00|299.06|298.81|299.46|299.16|299.51|299.26|299.06|298.81|90
1586919300000|2020-04-15 02:55:00|299.41|299.11|299.46|299.16|299.71|299.46|299.26|299.01|77
1586919600000|2020-04-15 03:00:00|299.41|299.21|299.96|299.66|300.01|299.71|299.31|299.06|113
1586919900000|2020-04-15 03:05:00|299.91|299.71|299.96|299.66|300.06|299.76|299.86|299.56|98
1586920200000|2020-04-15 03:10:00|299.91|299.71|299.86|299.56|300.01|299.76|299.76|299.51|62
1586920500000|2020-04-15 03:15:00|299.81|299.51|299.86|299.56|300.01|299.71|299.66|299.36|80
1586920800000|2020-04-15 03:20:00|299.91|299.61|299.86|299.51|300.11|299.86|299.81|299.51|69
1586921100000|2020-04-15 03:25:00|299.81|299.46|299.56|299.26|299.81|299.51|299.51|299.21|88
1586921400000|2020-04-15 03:30:00|299.51|299.31|299.76|299.46|299.76|299.46|299.51|299.31|65
1586921700000|2020-04-15 03:35:00|299.71|299.51|300.06|299.76|300.11|299.86|299.71|299.46|74
1586922000000|2020-04-15 03:40:00|300.11|299.81|299.91|299.61|300.11|299.81|299.81|299.56|41
1586922300000|2020-04-15 03:45:00|299.86|299.56|299.71|299.41|299.86|299.56|299.61|299.36|43
1586922600000|2020-04-15 03:50:00|299.66|299.46|299.61|299.31|299.71|299.46|299.51|299.26|78
1586922900000|2020-04-15 03:55:00|299.66|299.36|299.86|299.61|299.96|299.61|299.51|299.26|50
1586923200000|2020-04-15 04:00:00|299.91|299.66|299.81|299.46|300.36|300.06|299.71|299.46|93
1586923500000|2020-04-15 04:05:00|299.76|299.51|299.51|299.21|299.76|299.51|299.46|299.16|20
1586923800000|2020-04-15 04:10:00|299.41|299.16|299.41|299.16|299.51|299.21|299.26|299.01|49
1586924100000|2020-04-15 04:15:00|299.46|299.11|299.61|299.31|299.61|299.36|299.46|299.11|24
1586924400000|2020-04-15 04:20:00|299.66|299.36|300.01|299.76|300.21|299.91|299.66|299.36|71
1586924700000|2020-04-15 04:25:00|300.06|299.81|300.01|299.71|300.11|299.86|299.81|299.56|94
1586925000000|2020-04-15 04:30:00|299.96|299.76|299.96|299.66|300.01|299.76|299.81|299.56|34
1586925300000|2020-04-15 04:35:00|299.91|299.56|299.66|299.41|299.91|299.56|299.66|299.36|34
1586925600000|2020-04-15 04:40:00|299.61|299.36|299.71|299.41|299.76|299.46|299.61|299.36|52
1586925900000|2020-04-15 04:45:00|299.66|299.36|299.56|299.26|299.66|299.41|299.46|299.21|45
1586926200000|2020-04-15 04:50:00|299.51|299.31|299.51|299.21|299.61|299.31|299.46|299.21|37
1586926500000|2020-04-15 04:55:00|299.56|299.26|299.76|299.46|299.76|299.46|299.46|299.21|111
1586926800000|2020-04-15 05:00:00|299.71|299.51|299.76|299.51|299.81|299.56|299.61|299.36|207
1586927100000|2020-04-15 05:05:00|299.81|299.46|299.76|299.51|299.81|299.56|299.66|299.41|113
1586927400000|2020-04-15 05:10:00|299.81|299.56|300.06|299.81|300.06|299.81|299.76|299.51|145
1586927700000|2020-04-15 05:15:00|300.01|299.76|299.61|299.36|300.06|299.76|299.61|299.36|96
1586928000000|2020-04-15 05:20:00|299.66|299.31|299.31|299.01|299.66|299.36|299.31|299.01|96
1586928300000|2020-04-15 05:25:00|299.26|298.96|299.16|298.86|299.31|299.06|299.16|298.86|60
1586928600000|2020-04-15 05:30:00|299.21|298.91|299.56|299.31|299.56|299.31|299.16|298.86|54
1586928900000|2020-04-15 05:35:00|299.51|299.26|299.51|299.21|299.56|299.31|299.51|299.16|30
1586929200000|2020-04-15 05:40:00|299.46|299.16|299.46|299.16|299.46|299.16|299.21|298.91|82
1586929500000|2020-04-15 05:45:00|299.41|299.11|299.21|298.96|299.51|299.21|299.21|298.96|61
1586929800000|2020-04-15 05:50:00|299.16|298.91|298.96|298.66|299.26|299.01|298.86|298.61|73
1586930100000|2020-04-15 05:55:00|298.91|298.61|298.96|298.66|298.96|298.66|298.81|298.51|69
1586930400000|2020-04-15 06:00:00|298.91|298.71|298.66|298.41|299.06|298.76|298.61|298.36|84
1586930700000|2020-04-15 06:05:00|298.71|298.36|299.21|298.91|299.21|298.91|298.71|298.36|110
1586931000000|2020-04-15 06:10:00|299.26|298.96|299.26|298.96|299.61|299.31|299.21|298.91|92
1586931300000|2020-04-15 06:15:00|299.21|298.91|298.91|298.61|299.31|299.01|298.86|298.61|87
1586931600000|2020-04-15 06:20:00|298.86|298.56|298.96|298.66|299.06|298.76|298.81|298.51|76
1586931900000|2020-04-15 06:25:00|298.91|298.61|298.71|298.46|298.91|298.61|298.51|298.21|116
1586932200000|2020-04-15 06:30:00|298.66|298.41|298.66|298.36|298.66|298.41|298.56|298.26|60
1586932500000|2020-04-15 06:35:00|298.71|298.41|299.16|298.81|299.16|298.86|298.71|298.41|43
1586932800000|2020-04-15 06:40:00|299.11|298.86|299.21|298.91|299.21|298.96|298.96|298.66|45
1586933100000|2020-04-15 06:45:00|299.16|298.86|299.01|298.66|299.46|299.11|299.01|298.66|154
1586933400000|2020-04-15 06:50:00|298.96|298.71|299.16|298.86|299.21|298.96|298.91|298.71|40
1586933700000|2020-04-15 06:55:00|299.11|298.81|298.96|298.66|299.16|298.86|298.86|298.61|68
1586934000000|2020-04-15 07:00:00|299.01|298.71|298.61|298.36|299.01|298.71|298.26|298.01|162
1586934300000|2020-04-15 07:05:00|298.56|298.31|298.51|298.26|298.61|298.36|298.46|298.21|69
1586934600000|2020-04-15 07:10:00|298.56|298.31|298.61|298.36|298.71|298.46|298.41|298.16|62
1586934900000|2020-04-15 07:15:00|298.56|298.31|297.76|297.51|298.61|298.31|297.76|297.46|132
1586935200000|2020-04-15 07:20:00|297.71|297.46|297.61|297.26|297.86|297.61|297.46|297.16|118
1586935500000|2020-04-15 07:25:00|297.56|297.31|296.66|296.41|297.71|297.41|296.41|296.16|149
1586935800000|2020-04-15 07:30:00|296.71|296.51|296.71|296.36|296.81|296.51|296.31|296.06|167
1586936100000|2020-04-15 07:35:00|296.76|296.41|296.81|296.51|296.96|296.66|296.61|296.31|100
1586936400000|2020-04-15 07:40:00|296.86|296.56|296.46|296.16|297.06|296.81|296.36|296.06|126
1586936700000|2020-04-15 07:45:00|296.41|296.11|295.86|295.61|296.41|296.11|295.81|295.56|162
1586937000000|2020-04-15 07:50:00|295.81|295.56|295.06|294.81|295.91|295.66|295.01|294.76|184
1586937300000|2020-04-15 07:55:00|295.11|294.86|294.51|294.26|295.31|295.06|294.41|294.16|231
1586937600000|2020-04-15 08:00:00|294.56|294.31|294.81|294.51|295.21|294.91|294.31|294.06|424
1586937900000|2020-04-15 08:05:00|294.86|294.56|294.91|294.61|295.26|294.96|294.71|294.46|186
1586938200000|2020-04-15 08:10:00|295.01|294.66|295.16|294.91|295.26|295.01|294.91|294.61|133
1586938500000|2020-04-15 08:15:00|295.11|294.86|295.56|295.31|295.56|295.31|295.11|294.86|227
1586938800000|2020-04-15 08:20:00|295.51|295.26|296.31|295.96|296.86|296.56|295.51|295.26|188
1586939100000|2020-04-15 08:25:00|296.26|295.86|296.11|295.81|296.26|295.96|295.91|295.66|106
1586939400000|2020-04-15 08:30:00|296.06|295.86|296.16|295.86|296.16|295.91|295.86|295.61|145
1586939700000|2020-04-15 08:35:00|296.11|295.81|296.06|295.71|296.26|295.96|295.76|295.46|117
1586940000000|2020-04-15 08:40:00|296.11|295.76|295.86|295.61|296.26|295.96|295.81|295.56|153
1586940300000|2020-04-15 08:45:00|295.81|295.56|295.21|294.96|295.81|295.56|295.16|294.91|258
1586940600000|2020-04-15 08:50:00|295.26|295.01|295.01|294.76|295.71|295.41|294.96|294.71|355
1586940900000|2020-04-15 08:55:00|294.96|294.71|294.81|294.56|295.11|294.86|294.66|294.41|408
1586941200000|2020-04-15 09:00:00|294.71|294.46|295.61|295.31|295.81|295.56|294.71|294.46|1036
1586941500000|2020-04-15 09:05:00|295.76|295.41|295.81|295.46|295.86|295.56|295.36|295.11|404
1586941800000|2020-04-15 09:10:00|295.76|295.41|295.61|295.31|295.76|295.46|295.56|295.31|97
1586942100000|2020-04-15 09:15:00|295.56|295.21|295.16|294.86|295.66|295.31|295.16|294.86|281
1586942400000|2020-04-15 09:20:00|295.31|294.61|295.51|294.81|295.61|294.91|295.31|294.61|2
1586942700000|2020-04-15 09:25:00|295.61|294.91|295.51|294.81|295.71|295.01|295.31|294.61|38
1586943000000|2020-04-15 09:30:00|295.61|294.91|295.71|295.01|295.71|295.01|295.51|294.81|0
1586943300000|2020-04-15 09:35:00|295.81|295.11|295.71|295.01|295.81|295.11|295.61|294.91|0
1586943600000|2020-04-15 09:40:00|295.81|295.11|295.61|294.91|295.81|295.11|295.51|294.81|0
1586943900000|2020-04-15 09:45:00|295.51|294.81|295.61|294.91|295.71|295.01|295.51|294.81|0
1586944200000|2020-04-15 09:50:00|295.41|295.06|295.46|295.11|295.46|295.11|295.36|294.96|11
1586944500000|2020-04-15 09:55:00|295.51|295.16|295.76|295.41|295.76|295.41|295.41|295.06|8
1586944800000|2020-04-15 10:00:00|295.71|295.46|295.76|295.51|295.81|295.56|295.51|295.21|30
1586945100000|2020-04-15 10:05:00|295.81|295.56|295.76|295.36|295.91|295.61|295.76|295.36|18
1586945400000|2020-04-15 10:10:00|295.71|295.41|295.71|295.36|295.71|295.41|295.71|295.36|1
1586945700000|2020-04-15 10:15:00|295.66|295.41|295.61|295.11|295.66|295.41|295.41|294.96|9
1586946000000|2020-04-15 10:20:00|295.66|295.21|295.56|295.06|295.66|295.21|295.46|295.01|1
1586946300000|2020-04-15 10:25:00|295.51|295.01|295.46|295.11|295.51|295.11|295.21|294.91|1
1586946600000|2020-04-15 10:30:00|295.56|295.16|295.56|295.26|295.56|295.26|295.56|295.16|2
1586946900000|2020-04-15 10:35:00|295.46|295.21|295.41|295.06|295.46|295.26|295.41|294.96|23
1586947200000|2020-04-15 10:40:00|295.26|295.01|295.06|294.76|295.26|295.01|294.96|294.66|85
1586947500000|2020-04-15 10:45:00|295.11|294.81|295.26|295.01|295.26|295.01|295.06|294.71|3
1586947800000|2020-04-15 10:50:00|295.21|294.96|295.16|294.81|295.31|295.01|295.16|294.81|3
1586948100000|2020-04-15 10:55:00|295.26|294.76|295.46|295.11|295.51|295.11|295.26|294.76|0
1586948400000|2020-04-15 11:00:00|295.51|295.16|295.51|295.16|295.61|295.31|295.46|295.11|5
1586948700000|2020-04-15 11:05:00|295.46|295.11|295.41|295.06|295.51|295.16|295.41|295.01|0
1586949000000|2020-04-15 11:10:00|295.36|295.01|295.46|295.06|295.46|295.11|295.26|294.91|2
1586949300000|2020-04-15 11:15:00|295.41|295.16|295.31|295.01|295.46|295.16|295.31|294.96|7
1586949600000|2020-04-15 11:20:00|295.41|295.06|295.36|295.01|295.46|295.11|295.31|295.01|3
1586949900000|2020-04-15 11:25:00|295.41|295.06|295.56|295.21|295.56|295.31|295.26|294.96|29
1586950200000|2020-04-15 11:30:00|295.51|295.16|295.51|295.21|295.56|295.31|295.46|295.16|3
1586950500000|2020-04-15 11:35:00|295.46|295.16|295.41|295.11|295.56|295.26|295.41|295.06|2
1586950800000|2020-04-15 11:40:00|295.36|295.06|295.26|294.91|295.36|295.06|295.16|294.86|3
1586951100000|2020-04-15 11:45:00|295.31|294.96|295.46|295.11|295.46|295.11|295.26|294.91|1
1586951400000|2020-04-15 11:50:00|295.51|295.21|295.36|294.96|295.56|295.21|295.36|294.96|0
1586951700000|2020-04-15 11:55:00|295.26|294.91|295.11|294.76|295.26|294.91|295.06|294.66|23
1586952000000|2020-04-15 12:00:00|295.16|294.71|295.16|294.86|295.21|294.91|294.96|294.71|56
1586952300000|2020-04-15 12:05:00|295.21|294.91|294.86|294.56|295.31|295.06|294.86|294.56|12
1586952600000|2020-04-15 12:10:00|294.96|294.61|294.51|294.11|295.01|294.76|294.46|294.11|22
1586952900000|2020-04-15 12:15:00|294.56|294.21|295.11|294.81|295.31|294.91|294.56|294.21|22
1586953200000|2020-04-15 12:20:00|295.26|294.86|294.46|294.11|295.31|295.01|294.46|294.11|45
1586953500000|2020-04-15 12:25:00|294.41|294.16|294.26|293.91|294.46|294.16|294.26|293.91|22
1586953800000|2020-04-15 12:30:00|294.21|293.86|293.91|293.61|294.41|294.06|293.86|293.61|56
1586954100000|2020-04-15 12:35:00|293.86|293.51|293.76|293.46|294.06|293.76|293.66|293.41|87
1586954400000|2020-04-15 12:40:00|293.86|293.41|293.61|293.31|293.91|293.56|293.56|293.31|22
1586954700000|2020-04-15 12:45:00|293.56|293.26|293.31|292.91|293.61|293.26|293.11|292.86|28
1586955000000|2020-04-15 12:50:00|293.41|293.11|293.06|292.66|293.46|293.11|292.91|292.66|24
1586955300000|2020-04-15 12:55:00|293.01|292.71|293.31|292.91|293.41|292.96|293.01|292.71|6
1586955600000|2020-04-15 13:00:00|293.26|292.81|293.51|293.11|293.51|293.11|292.81|292.51|63
1586955900000|2020-04-15 13:05:00|293.56|293.16|293.51|293.11|293.56|293.26|293.46|293.11|1
1586956200000|2020-04-15 13:10:00|293.46|293.06|293.16|292.81|293.46|293.06|293.11|292.66|26
1586956500000|2020-04-15 13:15:00|293.11|292.76|293.41|292.96|293.51|293.21|292.96|292.66|54
1586956800000|2020-04-15 13:20:00|293.36|293.16|293.61|293.21|293.61|293.31|293.31|293.01|22
1586957100000|2020-04-15 13:25:00|293.56|293.11|293.91|293.56|293.91|293.61|293.41|293.11|21
1586957400000|2020-04-15 13:30:00|293.86|293.61|293.76|293.41|294.06|293.76|293.31|293.01|50
1586957700000|2020-04-15 13:35:00|293.71|293.36|294.11|293.76|294.21|293.96|293.66|293.36|14
1586958000000|2020-04-15 13:40:00|294.06|293.71|293.16|292.81|294.11|293.76|293.16|292.81|15
1586958300000|2020-04-15 13:45:00|293.21|292.76|293.26|292.91|293.56|293.16|292.96|292.61|12
1586958600000|2020-04-15 13:50:00|293.36|292.86|293.16|292.81|293.51|293.16|293.06|292.71|16
1586958900000|2020-04-15 13:55:00|293.11|292.76|293.31|292.76|293.41|293.01|292.46|292.01|133
1586959200000|2020-04-15 14:00:00|293.26|292.61|292.66|292.36|293.26|292.61|292.66|292.36|9
1586959500000|2020-04-15 14:05:00|292.61|292.26|293.11|292.71|293.11|292.71|292.61|292.26|16
1586959800000|2020-04-15 14:10:00|293.06|292.61|293.16|292.86|293.31|293.01|292.96|292.61|9
1586960100000|2020-04-15 14:15:00|293.21|292.76|292.06|291.81|293.21|292.76|292.06|291.81|66
1586960400000|2020-04-15 14:20:00|292.11|291.86|292.81|292.46|292.81|292.46|292.11|291.86|61
1586960700000|2020-04-15 14:25:00|292.76|292.41|292.56|292.21|292.86|292.51|292.36|292.06|13
1586961000000|2020-04-15 14:30:00|292.46|292.16|293.16|292.76|295.01|292.91|292.41|292.06|168
1586961300000|2020-04-15 14:35:00|293.11|292.81|292.71|292.41|293.46|293.06|292.61|292.36|72
1586961600000|2020-04-15 14:40:00|292.91|292.46|292.71|292.36|293.06|292.71|292.61|292.31|48
1586961900000|2020-04-15 14:45:00|292.76|292.46|293.21|292.86|293.21|292.96|292.76|292.46|32
1586962200000|2020-04-15 14:50:00|293.16|292.81|293.21|292.91|293.21|292.96|293.06|292.76|42
1586962500000|2020-04-15 14:55:00|293.36|292.96|293.76|293.41|293.86|293.56|293.31|292.96|23
1586962800000|2020-04-15 15:00:00|293.71|293.36|293.36|293.01|293.81|293.46|293.21|292.86|37
1586963100000|2020-04-15 15:05:00|293.31|292.91|293.31|292.96|293.36|293.01|293.16|292.86|6
1586963400000|2020-04-15 15:10:00|293.36|293.01|293.41|293.06|293.46|293.11|293.26|292.91|15
1586963700000|2020-04-15 15:15:00|293.46|293.11|292.96|292.61|293.46|293.11|292.81|292.56|31
1586964000000|2020-04-15 15:20:00|292.91|292.56|292.61|292.26|292.91|292.56|292.61|292.26|7
1586964300000|2020-04-15 15:25:00|292.56|292.31|293.31|292.96|293.36|293.01|292.56|292.31|12
1586964600000|2020-04-15 15:30:00|293.36|293.01|293.36|293.06|293.61|293.26|293.31|292.96|39
1586964900000|2020-04-15 15:35:00|293.31|293.01|293.11|292.71|293.41|293.11|292.96|292.71|63
1586965200000|2020-04-15 15:40:00|293.16|292.86|292.76|292.46|293.26|292.96|292.66|292.36|109
1586965500000|2020-04-15 15:45:00|292.71|292.41|292.76|292.41|292.96|292.61|292.66|292.36|3
1586965800000|2020-04-15 15:50:00|292.81|292.51|292.76|292.46|292.91|292.61|292.66|292.36|5
1586966100000|2020-04-15 15:55:00|292.81|292.51|292.76|292.41|292.96|292.61|292.66|292.36|1
1586966400000|2020-04-15 16:00:00|292.81|292.36|292.96|292.61|293.01|292.61|292.66|292.36|2
1586966700000|2020-04-15 16:05:00|292.91|292.56|292.61|292.36|292.96|292.56|292.61|292.36|6
1586967000000|2020-04-15 16:10:00|292.66|292.26|292.56|292.21|292.66|292.26|292.31|292.01|6
1586967300000|2020-04-15 16:15:00|292.51|292.16|292.41|292.01|292.66|292.31|292.36|292.01|3
1586967600000|2020-04-15 16:20:00|292.46|292.06|293.01|292.56|293.01|292.66|292.46|292.06|4
1586967900000|2020-04-15 16:25:00|292.81|292.61|292.96|292.56|293.01|292.66|292.76|292.41|9
1586968200000|2020-04-15 16:30:00|292.91|292.51|293.16|292.76|293.16|292.76|292.81|292.46|2
1586968500000|2020-04-15 16:35:00|293.01|292.71|293.16|292.76|293.21|292.86|292.96|292.61|11
1586968800000|2020-04-15 16:40:00|293.21|292.81|293.51|293.16|293.51|293.16|293.06|292.66|18
1586969100000|2020-04-15 16:45:00|293.41|293.11|293.46|293.06|293.51|293.21|293.26|292.91|11
1586969400000|2020-04-15 16:50:00|293.51|293.11|293.66|293.36|293.71|293.36|293.51|293.11|3
1586969700000|2020-04-15 16:55:00|293.61|293.31|293.46|293.11|293.71|293.31|293.36|292.96|7
1586970000000|2020-04-15 17:00:00|293.51|293.06|293.61|293.21|293.61|293.31|293.31|292.96|2
1586970300000|2020-04-15 17:05:00|293.56|293.16|293.61|293.26|293.61|293.31|293.41|293.06|28
1586970600000|2020-04-15 17:10:00|293.66|293.31|293.96|293.61|294.06|293.76|293.61|293.26|16
1586970900000|2020-04-15 17:15:00|294.01|293.66|294.21|293.81|294.26|293.91|293.71|293.36|16
1586971200000|2020-04-15 17:20:00|294.11|293.86|293.96|293.61|294.21|293.91|293.96|293.51|14
1586971500000|2020-04-15 17:25:00|293.91|293.56|293.76|293.36|293.91|293.56|293.66|293.31|7
1586971800000|2020-04-15 17:30:00|293.71|293.31|293.56|293.21|293.76|293.36|293.51|293.16|3
1586972100000|2020-04-15 17:35:00|293.61|293.26|293.36|293.01|293.76|293.36|293.36|293.01|1
1586972400000|2020-04-15 17:40:00|293.41|293.06|293.46|293.11|293.66|293.31|293.31|292.96|4
1586972700000|2020-04-15 17:45:00|293.51|293.16|293.81|293.41|293.96|293.56|293.26|292.91|16
1586973000000|2020-04-15 17:50:00|293.86|293.46|293.61|293.31|293.86|293.51|293.61|293.31|3
1586973300000|2020-04-15 17:55:00|293.66|293.36|293.61|293.21|293.76|293.36|293.36|293.01|13
1586973600000|2020-04-15 18:00:00|293.66|293.26|293.86|293.46|293.91|293.56|293.66|293.26|8
1586973900000|2020-04-15 18:05:00|293.81|293.51|293.61|293.21|293.81|293.51|293.61|293.21|5
1586974200000|2020-04-15 18:10:00|293.56|293.16|294.06|293.66|294.06|293.66|293.51|293.16|4
1586974500000|2020-04-15 18:15:00|294.01|293.61|294.06|293.61|294.06|293.66|293.81|293.51|12
1586974800000|2020-04-15 18:20:00|294.21|293.66|294.26|293.81|294.26|293.91|294.16|293.66|1
1586975100000|2020-04-15 18:25:00|294.21|293.76|294.16|293.66|294.21|293.81|294.16|293.61|0
1586975400000|2020-04-15 18:30:00|294.21|293.71|294.11|293.71|294.26|293.96|293.96|293.61|7
1586975700000|2020-04-15 18:35:00|294.16|293.76|294.06|293.76|294.26|294.01|293.96|293.66|35
1586976000000|2020-04-15 18:40:00|294.11|293.71|293.76|293.46|294.21|293.81|293.66|293.36|76
1586976300000|2020-04-15 18:45:00|293.71|293.51|293.56|293.26|293.91|293.61|293.46|293.21|188
1586976600000|2020-04-15 18:50:00|293.51|293.16|293.31|293.01|293.56|293.26|293.21|292.96|79
1586976900000|2020-04-15 18:55:00|293.26|293.06|293.76|293.41|293.81|293.56|293.26|293.06|89
1586977200000|2020-04-15 19:00:00|293.71|293.46|293.66|293.31|293.91|293.66|293.61|293.26|10
1586977500000|2020-04-15 19:05:00|293.71|293.36|293.61|293.26|293.71|293.36|293.26|292.91|1
1586977800000|2020-04-15 19:10:00|293.56|293.11|293.31|292.96|293.56|293.21|293.31|292.96|2
1586978100000|2020-04-15 19:15:00|293.46|293.01|293.36|293.01|293.46|293.11|293.06|292.56|20
1586978400000|2020-04-15 19:20:00|293.41|293.06|293.11|292.81|293.51|293.06|293.01|292.71|10
1586978700000|2020-04-15 19:25:00|293.06|292.76|293.21|292.86|293.26|292.91|292.96|292.71|15
1586979000000|2020-04-15 19:30:00|293.16|292.81|293.26|292.91|293.31|293.01|292.96|292.61|3
1586979300000|2020-04-15 19:35:00|293.21|292.96|293.41|293.06|293.46|293.11|293.11|292.71|2
1586979600000|2020-04-15 19:40:00|293.31|293.01|293.31|292.96|293.31|293.01|293.06|292.66|2
1586979900000|2020-04-15 19:45:00|293.41|293.01|293.46|293.06|293.56|293.21|293.41|293.01|3
1586980200000|2020-04-15 19:50:00|293.41|292.81|292.91|292.46|293.41|293.01|292.91|292.46|2
1586980500000|2020-04-15 19:55:00|292.96|292.51|293.06|292.66|293.11|292.66|292.86|292.51|4
1586980800000|2020-04-15 20:00:00|293.01|292.61|293.21|292.81|293.31|292.96|292.91|292.51|24
1586981100000|2020-04-15 20:05:00|293.11|292.86|293.11|292.71|293.26|292.91|293.01|292.71|14
1586981400000|2020-04-15 20:10:00|293.16|292.76|293.26|292.81|293.36|292.96|292.96|292.71|20
1586981700000|2020-04-15 20:15:00|293.31|292.86|293.16|292.76|293.31|292.96|293.11|292.76|17
1586982000000|2020-04-15 20:20:00|293.31|292.81|293.21|292.76|293.31|292.96|293.11|292.76|33
1586982300000|2020-04-15 20:25:00|293.16|292.91|293.26|292.81|293.26|292.96|293.16|292.76|1
1586982600000|2020-04-15 20:30:00|293.31|292.86|293.11|292.71|293.36|293.01|292.91|292.56|35
1586982900000|2020-04-15 20:35:00|292.96|292.66|292.91|292.56|293.11|292.71|292.91|292.51|16
1586983200000|2020-04-15 20:40:00|292.96|292.71|292.76|292.21|293.06|292.81|292.76|292.11|10
1586983500000|2020-04-15 20:45:00|292.81|292.26|293.01|292.61|293.06|292.61|292.71|292.26|6
1586983800000|2020-04-15 20:50:00|292.96|292.66|293.01|292.31|293.01|292.66|292.76|292.21|8
1586984100000|2020-04-15 20:55:00|293.02|292.46|293.72|293.42|293.72|293.42|293.02|292.46|7
1586984400000|2020-04-15 21:00:00|293.22|293.02|293.62|293.27|293.72|293.37|293.22|292.32|0
1586984700000|2020-04-15 21:05:00|293.72||293.72||293.72||293.72||1
1586985000000|2020-04-15 21:10:00|293.67|293.17|293.62|292.92|293.72|293.17|293.62|292.87|0
1586985600000|2020-04-15 21:20:00|293.72|293.02|293.62|292.92|293.72|293.02|293.62|292.92|0
1586986800000|2020-04-15 21:40:00|293.72|293.02|293.62|292.92|293.72|293.02|293.62|292.92|0
1586987100000|2020-04-15 21:45:00|293.72|293.02|293.72|293.02|293.72|293.02|293.72|293.02|0
1586987400000|2020-04-15 21:50:00|293.62|292.92|293.72|293.02|293.72|293.02|293.62|292.92|0
1586987700000|2020-04-15 21:55:00|293.62|292.92|293.62|292.92|293.72|293.02|293.62|292.92|0
1586988000000|2020-04-15 22:00:00|293.72|293.02|293.82|293.12|294.02|293.32|293.72|293.02|0
1586988300000|2020-04-15 22:05:00|293.92|293.22|293.62|292.92|293.92|293.22|293.52|292.82|0
1586988600000|2020-04-15 22:10:00|293.52|292.82|293.02|292.32|293.52|292.82|292.92|292.22|0
1586988900000|2020-04-15 22:15:00|293.12|292.42|293.02|292.32|293.22|292.52|292.82|292.12|0
1586989200000|2020-04-15 22:20:00|293.12|292.42|293.12|292.42|293.12|292.42|292.92|292.22|0
1586989500000|2020-04-15 22:25:00|293.02|292.32|293.12|292.42|293.22|292.52|292.92|292.22|0
1586989800000|2020-04-15 22:30:00|293.22|292.52|293.02|292.32|293.32|292.62|293.02|292.32|0
1586990100000|2020-04-15 22:35:00|293.12|292.42|292.32|291.62|293.12|292.42|292.22|291.52|0
1586990400000|2020-04-15 22:40:00|292.42|291.72|292.22|291.52|292.42|291.72|292.22|291.52|0
1586990700000|2020-04-15 22:45:00|292.32|291.62|292.42|291.72|292.42|291.72|292.22|291.52|0
1586991000000|2020-04-15 22:50:00|292.32|291.62|292.42|291.72|292.42|291.72|292.22|291.52|0
1586991300000|2020-04-15 22:55:00|292.32|291.62|292.42|291.72|292.42|291.72|292.32|291.62|0
1586991600000|2020-04-15 23:00:00|292.32|291.62|292.72|292.02|292.72|292.02|292.02|291.32|0
1586991900000|2020-04-15 23:05:00|292.82|292.12|292.82|292.12|292.82|292.12|292.72|292.02|0
1586992200000|2020-04-15 23:10:00|292.72|292.02|292.42|291.72|292.72|292.02|292.42|291.72|0
1586992500000|2020-04-15 23:15:00|292.52|291.82|292.52|291.82|292.52|291.82|292.22|291.52|0
1586992800000|2020-04-15 23:20:00|292.62|291.92|292.52|291.82|292.62|291.92|292.52|291.82|0
1586993100000|2020-04-15 23:25:00|292.42|291.72|292.62|291.92|292.62|291.92|292.42|291.72|0
1586993400000|2020-04-15 23:30:00|292.72|292.02|292.62|291.92|292.72|292.02|292.62|291.92|0
1586993700000|2020-04-15 23:35:00|292.52|291.82|292.62|291.92|292.72|292.02|292.52|291.82|0
1586994000000|2020-04-15 23:40:00|292.72|292.02|292.62|291.92|292.72|292.02|292.62|291.92|0
1586994300000|2020-04-15 23:45:00|292.72|292.02|292.72|292.02|292.72|292.02|292.52|291.82|0
1586994600000|2020-04-15 23:50:00|292.62|291.92|292.42|291.72|292.72|292.02|292.32|291.62|0
1586994900000|2020-04-15 23:55:00|292.52|291.82|292.42|291.72|292.62|291.92|292.42|291.72|0
1586995200000|2020-04-16 00:00:00|292.52|291.82|293.02|292.32|293.02|292.32|292.32|291.62|0
1586995500000|2020-04-16 00:05:00|292.92|292.22|293.32|292.62|293.42|292.72|292.92|292.22|0
1586995800000|2020-04-16 00:10:00|293.22|292.52|293.02|292.32|293.32|292.62|293.02|292.32|0
1586996100000|2020-04-16 00:15:00|292.92|292.22|292.32|291.62|293.02|292.32|292.32|291.62|0
1586996400000|2020-04-16 00:20:00|292.42|291.72|291.52|290.82|292.42|291.72|291.52|290.82|0
1586996700000|2020-04-16 00:25:00|291.42|290.72|291.72|291.02|291.72|291.02|289.62|288.92|0
1586997000000|2020-04-16 00:30:00|291.57|291.32|292.32|291.92|292.52|292.12|291.12|290.87|264
1586997300000|2020-04-16 00:35:00|292.37|291.97|292.52|292.17|292.57|292.22|292.17|291.87|109
1586997600000|2020-04-16 00:40:00|292.47|292.12|292.27|291.97|292.87|292.57|292.12|291.77|160
1586997900000|2020-04-16 00:45:00|292.37|292.02|292.72|292.42|292.77|292.42|292.12|291.77|126
1586998200000|2020-04-16 00:50:00|292.67|292.37|292.62|292.32|292.97|292.72|292.47|292.12|101
1586998500000|2020-04-16 00:55:00|292.57|292.27|293.07|292.77|293.07|292.77|292.52|292.17|135
1586998800000|2020-04-16 01:00:00|293.22|292.87|294.02|293.67|294.07|293.72|292.67|292.32|857
1586999100000|2020-04-16 01:05:00|293.92|293.72|294.77|294.47|294.97|294.67|293.82|293.47|362
1586999400000|2020-04-16 01:10:00|294.82|294.57|294.87|294.57|295.17|294.92|294.72|294.42|247
1586999700000|2020-04-16 01:15:00|294.92|294.62|295.57|295.27|295.67|295.37|294.77|294.47|395
1587000000000|2020-04-16 01:20:00|295.67|295.32|295.22|294.87|295.67|295.37|294.82|294.47|333
1587000300000|2020-04-16 01:25:00|295.17|294.92|294.97|294.67|295.22|294.97|294.47|294.12|191
1587000600000|2020-04-16 01:30:00|295.02|294.72|296.77|296.42|296.92|296.57|294.97|294.72|741
1587000900000|2020-04-16 01:35:00|296.82|296.47|296.22|295.92|297.32|297.07|296.12|295.87|292
1587001200000|2020-04-16 01:40:00|296.17|295.87|295.37|295.02|296.27|296.02|295.32|294.97|208
1587001500000|2020-04-16 01:45:00|295.32|295.07|295.32|295.02|295.42|295.17|295.02|294.72|162
1587001800000|2020-04-16 01:50:00|295.37|295.07|295.62|295.27|295.67|295.37|295.17|294.87|138
1587002100000|2020-04-16 01:55:00|295.67|295.32|295.27|294.97|295.72|295.42|295.17|294.87|122
1587002400000|2020-04-16 02:00:00|295.32|295.02|295.22|294.92|295.37|295.07|294.62|294.32|263
1587002700000|2020-04-16 02:05:00|295.27|294.97|295.92|295.62|296.02|295.72|295.27|294.97|130
1587003000000|2020-04-16 02:10:00|295.97|295.67|296.27|295.97|296.27|295.97|295.82|295.52|148
1587003300000|2020-04-16 02:15:00|296.32|296.02|296.77|296.47|296.92|296.62|296.22|295.97|234
1587003600000|2020-04-16 02:20:00|296.72|296.52|297.02|296.72|297.12|296.87|296.47|296.22|147
1587003900000|2020-04-16 02:25:00|297.07|296.77|296.47|296.12|297.22|296.92|296.22|295.87|141
1587004200000|2020-04-16 02:30:00|296.52|296.22|296.52|296.22|296.62|296.32|295.92|295.62|131
1587004500000|2020-04-16 02:35:00|296.47|296.17|296.57|296.27|296.72|296.42|296.27|295.92|195
1587004800000|2020-04-16 02:40:00|296.62|296.32|296.72|296.42|296.87|296.62|296.62|296.32|191
1587005100000|2020-04-16 02:45:00|296.77|296.47|296.82|296.57|296.92|296.67|296.62|296.37|149
1587005400000|2020-04-16 02:50:00|296.77|296.52|296.62|296.37|296.87|296.57|296.57|296.27|68
1587005700000|2020-04-16 02:55:00|296.67|296.32|296.22|295.92|296.72|296.37|296.22|295.92|385
1587006000000|2020-04-16 03:00:00|296.27|295.97|295.97|295.72|296.32|296.02|295.97|295.72|108
1587006300000|2020-04-16 03:05:00|295.92|295.67|295.47|295.17|295.92|295.67|295.37|295.07|142
1587006600000|2020-04-16 03:10:00|295.52|295.22|295.62|295.32|295.77|295.52|295.37|295.07|99
1587006900000|2020-04-16 03:15:00|295.67|295.37|295.32|295.02|295.67|295.42|295.22|294.92|63
1587007200000|2020-04-16 03:20:00|295.37|295.07|295.62|295.27|295.72|295.42|295.37|295.07|81
1587007500000|2020-04-16 03:25:00|295.57|295.22|295.77|295.47|295.77|295.52|295.37|295.12|45
1587007800000|2020-04-16 03:30:00|295.72|295.42|295.67|295.42|295.87|295.57|295.57|295.32|95
1587008100000|2020-04-16 03:35:00|295.62|295.37|295.72|295.47|295.87|295.57|295.62|295.37|50
1587008400000|2020-04-16 03:40:00|295.77|295.52|295.92|295.62|295.92|295.62|295.72|295.47|50
1587008700000|2020-04-16 03:45:00|295.97|295.67|296.02|295.72|296.22|295.92|295.92|295.62|118
1587009000000|2020-04-16 03:50:00|295.97|295.67|295.92|295.62|295.97|295.72|295.77|295.47|68
1587009300000|2020-04-16 03:55:00|295.87|295.67|295.87|295.62|295.97|295.67|295.52|295.27|99
1587009600000|2020-04-16 04:00:00|295.92|295.67|296.32|296.02|296.37|296.12|295.87|295.52|85
1587009900000|2020-04-16 04:05:00|296.37|296.07|296.12|295.87|296.37|296.07|296.07|295.82|37
1587010200000|2020-04-16 04:10:00|296.17|295.92|296.17|295.92|296.37|296.12|296.12|295.87|49
1587010500000|2020-04-16 04:15:00|296.22|295.97|296.37|296.07|296.37|296.07|296.22|295.97|26
1587010800000|2020-04-16 04:20:00|296.32|296.12|296.27|296.02|296.47|296.17|296.22|295.97|58
1587011100000|2020-04-16 04:25:00|296.32|296.07|296.12|295.82|296.37|296.07|296.02|295.72|45
1587011400000|2020-04-16 04:30:00|296.07|295.77|295.97|295.72|296.12|295.87|295.97|295.72|22
1587011700000|2020-04-16 04:35:00|296.02|295.77|296.02|295.72|296.12|295.82|295.97|295.72|38
1587012000000|2020-04-16 04:40:00|295.97|295.77|295.67|295.42|296.02|295.77|295.62|295.37|57
1587012300000|2020-04-16 04:45:00|295.72|295.52|295.32|295.02|295.82|295.57|294.12|293.77|412
1587012600000|2020-04-16 04:50:00|295.37|295.07|296.17|295.87|296.22|295.92|295.32|295.02|73
1587012900000|2020-04-16 04:55:00|296.12|295.82|296.22|295.92|296.22|295.97|295.82|295.52|59
1587013200000|2020-04-16 05:00:00|296.17|295.87|295.72|295.37|296.22|295.92|295.32|295.07|162
1587013500000|2020-04-16 05:05:00|295.77|295.47|295.22|294.92|295.82|295.52|295.17|294.87|152
1587013800000|2020-04-16 05:10:00|295.27|294.97|295.52|295.27|295.67|295.37|295.27|294.97|63
1587014100000|2020-04-16 05:15:00|295.57|295.32|295.77|295.47|295.82|295.52|295.52|295.22|99
1587014400000|2020-04-16 05:20:00|295.82|295.52|295.92|295.67|296.02|295.77|295.57|295.27|121
1587014700000|2020-04-16 05:25:00|295.87|295.62|296.22|295.92|296.27|296.02|295.82|295.52|173
1587015000000|2020-04-16 05:30:00|296.17|295.97|296.77|296.47|296.77|296.47|296.17|295.97|145
1587015300000|2020-04-16 05:35:00|296.72|296.42|296.52|296.22|296.77|296.47|296.47|296.12|57
1587015600000|2020-04-16 05:40:00|296.47|296.17|297.07|296.77|297.07|296.82|296.22|295.92|138
1587015900000|2020-04-16 05:45:00|297.12|296.87|296.97|296.72|297.47|297.22|296.82|296.52|114
1587016200000|2020-04-16 05:50:00|297.02|296.77|296.92|296.67|297.17|296.87|296.72|296.42|62
1587016500000|2020-04-16 05:55:00|296.97|296.62|297.57|297.27|297.57|297.27|296.97|296.62|141
1587016800000|2020-04-16 06:00:00|297.52|297.22|297.17|296.87|297.57|297.32|297.12|296.82|77
1587017100000|2020-04-16 06:05:00|297.12|296.82|297.22|296.92|297.22|296.92|296.97|296.67|95
1587017400000|2020-04-16 06:10:00|297.17|296.97|297.57|297.27|297.57|297.27|297.17|296.87|64
1587017700000|2020-04-16 06:15:00|297.52|297.22|297.52|297.27|297.72|297.47|297.42|297.12|99
1587018000000|2020-04-16 06:20:00|297.57|297.22|297.77|297.47|297.77|297.47|297.52|297.22|64
1587018300000|2020-04-16 06:25:00|297.72|297.42|297.82|297.57|297.82|297.57|297.57|297.27|88
1587018600000|2020-04-16 06:30:00|297.77|297.52|298.32|298.02|298.37|298.07|297.67|297.37|233
1587018900000|2020-04-16 06:35:00|298.27|297.97|298.27|298.02|298.32|298.02|298.07|297.77|142
1587019200000|2020-04-16 06:40:00|298.32|298.07|298.87|298.57|298.87|298.62|298.32|298.07|163
1587019500000|2020-04-16 06:45:00|298.92|298.62|298.92|298.62|299.02|298.72|298.57|298.27|163
1587019800000|2020-04-16 06:50:00|298.87|298.57|298.42|298.12|298.87|298.62|298.27|297.97|188
1587020100000|2020-04-16 06:55:00|298.47|298.17|298.37|298.07|298.62|298.37|298.37|298.07|183
1587020400000|2020-04-16 07:00:00|298.47|298.12|298.82|298.52|298.82|298.52|298.37|298.12|278
1587020700000|2020-04-16 07:05:00|298.87|298.57|298.47|298.17|298.87|298.62|298.37|298.12|208
1587021000000|2020-04-16 07:10:00|298.42|298.22|297.77|297.52|298.42|298.22|297.72|297.47|169
1587021300000|2020-04-16 07:15:00|297.72|297.47|297.47|297.17|297.92|297.62|297.37|297.12|122
1587021600000|2020-04-16 07:20:00|297.52|297.22|297.77|297.52|297.97|297.72|297.52|297.22|172
1587021900000|2020-04-16 07:25:00|297.82|297.47|297.72|297.42|297.82|297.57|297.57|297.27|122
1587022200000|2020-04-16 07:30:00|297.77|297.47|298.12|297.87|298.17|297.87|297.72|297.42|203
1587022500000|2020-04-16 07:35:00|298.17|297.92|298.67|298.37|298.67|298.37|298.07|297.82|158
1587022800000|2020-04-16 07:40:00|298.72|298.42|298.02|297.72|298.77|298.47|297.77|297.47|172
1587023100000|2020-04-16 07:45:00|297.97|297.77|297.82|297.47|298.17|297.87|297.42|297.17|127
1587023400000|2020-04-16 07:50:00|297.92|297.52|298.02|297.77|298.17|297.87|297.72|297.42|131
1587023700000|2020-04-16 07:55:00|298.07|297.82|297.97|297.67|298.17|297.92|297.82|297.47|93
1587024000000|2020-04-16 08:00:00|297.92|297.62|297.02|296.77|297.97|297.67|297.02|296.77|349
1587024300000|2020-04-16 08:05:00|297.07|296.82|297.42|297.12|297.57|297.27|297.02|296.82|204
1587024600000|2020-04-16 08:10:00|297.37|297.17|297.42|297.17|297.82|297.57|297.37|297.07|165
1587024900000|2020-04-16 08:15:00|297.47|297.22|297.22|296.97|297.57|297.32|297.22|296.92|97
1587025200000|2020-04-16 08:20:00|297.27|297.02|297.07|296.82|297.32|297.02|297.07|296.82|84
1587025500000|2020-04-16 08:25:00|297.12|296.87|297.12|296.82|297.22|296.92|297.02|296.77|89
1587025800000|2020-04-16 08:30:00|297.22|296.92|297.47|297.17|297.47|297.17|297.17|296.92|148
1587026100000|2020-04-16 08:35:00|297.42|297.12|297.27|296.97|297.52|297.22|297.27|296.97|87
1587026400000|2020-04-16 08:40:00|297.22|297.02|297.27|297.02|297.37|297.12|297.17|296.87|149
1587026700000|2020-04-16 08:45:00|297.32|297.07|297.37|297.12|297.42|297.12|297.22|296.92|152
1587027000000|2020-04-16 08:50:00|297.32|297.07|297.27|296.97|297.32|297.07|296.97|296.67|277
1587027300000|2020-04-16 08:55:00|297.32|297.02|296.67|296.42|297.47|297.17|296.67|296.42|387
1587027600000|2020-04-16 09:00:00|296.62|296.37|296.12|295.87|296.67|296.37|295.92|295.67|614
1587027900000|2020-04-16 09:05:00|296.22|295.82|296.17|295.87|296.32|296.07|296.12|295.82|162
1587028200000|2020-04-16 09:10:00|296.12|295.92|296.62|296.32|296.77|296.52|296.12|295.87|117
1587028500000|2020-04-16 09:15:00|296.67|296.37|296.37|296.02|296.97|296.67|296.27|296.02|198
1587028800000|2020-04-16 09:20:00|296.62|295.92|296.22|295.52|296.72|296.02|296.22|295.52|0
1587029100000|2020-04-16 09:25:00|296.32|295.62|296.02|295.32|296.32|295.62|296.02|295.32|1
1587029400000|2020-04-16 09:30:00|296.12|295.42|296.22|295.52|296.32|295.62|296.02|295.32|0
1587029700000|2020-04-16 09:35:00|296.12|295.42|296.42|295.72|296.42|295.72|296.12|295.42|0
1587030000000|2020-04-16 09:40:00|296.52|295.82|296.62|295.92|296.62|295.92|296.52|295.82|0
1587030300000|2020-04-16 09:45:00|296.52|295.82|296.52|295.82|296.62|295.92|296.52|295.82|0
1587030600000|2020-04-16 09:50:00|296.47|296.02|296.27|295.92|296.52|296.27|296.27|295.87|16
1587030900000|2020-04-16 09:55:00|296.22|295.87|296.32|295.82|296.32|295.97|296.12|295.77|9
1587031200000|2020-04-16 10:00:00|296.27|295.87|295.92|295.52|296.37|296.02|295.82|295.12|32
1587031500000|2020-04-16 10:05:00|295.97|295.57|295.97|295.62|296.02|295.72|295.67|295.32|11
1587031800000|2020-04-16 10:10:00|296.02|295.67|296.02|295.67|296.02|295.72|295.92|295.52|15
1587032100000|2020-04-16 10:15:00|296.07|295.72|296.02|295.62|296.07|295.77|295.92|295.62|10
1587032400000|2020-04-16 10:20:00|296.07|295.67|296.07|295.72|296.12|295.77|296.02|295.62|0
1587032700000|2020-04-16 10:25:00|296.12|295.87|296.32|296.02|296.32|296.02|296.12|295.77|45
1587033000000|2020-04-16 10:30:00|296.37|296.07|296.37|296.02|296.37|296.12|296.27|295.97|3
1587033300000|2020-04-16 10:35:00|296.32|295.97|296.27|295.87|296.37|296.07|296.17|295.87|2
1587033600000|2020-04-16 10:40:00|296.22|295.92|296.32|296.02|296.37|296.07|296.17|295.87|4
1587033900000|2020-04-16 10:45:00|296.37|295.97|296.27|295.92|296.37|296.07|296.17|295.87|17
1587034200000|2020-04-16 10:50:00|296.22|295.87|296.37|296.07|296.37|296.12|296.17|295.87|9
1587034500000|2020-04-16 10:55:00|296.32|296.02|296.32|295.97|296.37|296.02|296.22|295.87|0
1587034800000|2020-04-16 11:00:00|296.27|295.92|296.12|295.77|296.32|295.97|296.12|295.77|0
1587035100000|2020-04-16 11:05:00|296.17|295.82|296.17|295.87|296.27|295.92|296.12|295.77|5
1587035400000|2020-04-16 11:10:00|296.22|295.92|296.37|296.02|296.37|296.02|296.17|295.82|2
1587035700000|2020-04-16 11:15:00|296.32|296.07|296.22|295.92|296.32|296.07|296.22|295.92|0
1587036000000|2020-04-16 11:20:00|296.32|295.97|296.27|295.97|296.42|296.07|296.17|295.92|11
1587036300000|2020-04-16 11:25:00|296.32|296.02|296.27|295.87|296.37|296.07|296.12|295.87|7
1587036600000|2020-04-16 11:30:00|296.22|295.92|295.72|295.37|296.32|295.97|295.72|295.37|15
1587036900000|2020-04-16 11:35:00|295.67|295.42|295.67|295.32|295.82|295.47|295.62|295.32|26
1587037200000|2020-04-16 11:40:00|295.62|295.22|295.62|295.32|295.77|295.47|295.52|295.22|23
1587037500000|2020-04-16 11:45:00|295.67|295.37|295.72|295.42|295.82|295.52|295.57|295.32|20
1587037800000|2020-04-16 11:50:00|295.77|295.32|295.97|295.67|295.97|295.67|295.57|295.32|35
1587038100000|2020-04-16 11:55:00|295.92|295.62|295.92|295.57|295.97|295.67|295.72|295.47|14
1587038400000|2020-04-16 12:00:00|295.87|295.62|296.02|295.67|296.07|295.77|295.87|295.62|17
1587038700000|2020-04-16 12:05:00|295.92|295.72|295.87|295.57|296.07|295.82|295.77|295.47|17
1587039000000|2020-04-16 12:10:00|295.82|295.52|295.87|295.52|296.02|295.67|295.82|295.47|9
1587039300000|2020-04-16 12:15:00|295.77|295.57|295.52|295.17|295.92|295.57|295.52|295.17|16
1587039600000|2020-04-16 12:20:00|295.42|295.12|295.67|295.32|295.77|295.52|295.32|295.02|38
1587039900000|2020-04-16 12:25:00|295.62|295.37|295.82|295.22|295.92|295.67|295.57|295.22|14
1587040200000|2020-04-16 12:30:00|295.87|295.17|297.17|296.62|297.62|296.72|295.87|295.12|23
1587040500000|2020-04-16 12:35:00|297.07|296.57|296.47|296.17|297.07|296.57|296.47|296.12|19
1587040800000|2020-04-16 12:40:00|296.37|296.07|296.42|296.07|296.67|296.27|296.27|295.97|13
1587041100000|2020-04-16 12:45:00|296.37|296.12|296.27|295.92|296.67|296.27|296.27|295.92|11
1587041400000|2020-04-16 12:50:00|296.22|295.87|296.07|295.82|296.22|295.92|295.92|295.62|72
1587041700000|2020-04-16 12:55:00|296.17|295.87|296.67|296.27|296.67|296.32|296.07|295.82|66
1587042000000|2020-04-16 13:00:00|296.62|296.22|296.77|296.42|296.87|296.52|296.42|296.12|9
1587042300000|2020-04-16 13:05:00|296.72|296.37|296.77|296.42|296.82|296.47|296.47|296.22|15
1587042600000|2020-04-16 13:10:00|296.82|296.47|296.87|296.57|296.92|296.57|296.72|296.37|14
1587042900000|2020-04-16 13:15:00|296.92|296.52|296.72|296.32|296.92|296.62|296.57|296.27|20
1587043200000|2020-04-16 13:20:00|296.67|296.27|296.47|296.12|296.77|296.47|296.32|296.07|21
1587043500000|2020-04-16 13:25:00|296.52|296.17|296.52|296.17|296.52|296.22|296.32|295.97|13
1587043800000|2020-04-16 13:30:00|296.47|296.07|296.12|295.77|296.82|296.52|296.12|295.77|30
1587044100000|2020-04-16 13:35:00|296.17|295.82|295.82|295.47|296.42|296.07|295.82|295.47|36
1587044400000|2020-04-16 13:40:00|295.97|295.52|296.22|295.82|296.42|296.07|295.87|295.52|24
1587044700000|2020-04-16 13:45:00|296.17|295.87|295.77|295.52|296.47|296.22|295.72|295.42|34
1587045000000|2020-04-16 13:50:00|295.72|295.47|295.77|295.47|295.77|295.52|295.47|295.17|128
1587045300000|2020-04-16 13:55:00|295.82|295.52|295.42|295.12|295.82|295.57|295.37|295.12|87
1587045600000|2020-04-16 14:00:00|295.47|295.17|294.87|294.57|295.57|295.27|294.87|294.57|43
1587045900000|2020-04-16 14:05:00|294.92|294.62|295.07|294.77|295.32|295.02|294.67|294.37|74
1587046200000|2020-04-16 14:10:00|295.12|294.82|295.12|294.77|295.22|294.92|294.87|294.57|62
1587046500000|2020-04-16 14:15:00|295.17|294.82|295.67|295.32|295.72|295.42|295.12|294.82|59
1587046800000|2020-04-16 14:20:00|295.62|295.22|295.92|295.62|295.92|295.62|295.52|295.22|27
1587047100000|2020-04-16 14:25:00|295.87|295.67|296.32|296.02|296.32|296.02|295.82|295.47|39
1587047400000|2020-04-16 14:30:00|296.27|295.92|296.12|295.67|296.37|295.97|295.92|295.57|14
1587047700000|2020-04-16 14:35:00|296.07|295.77|295.87|295.52|296.27|295.97|295.77|295.47|75
1587048000000|2020-04-16 14:40:00|295.92|295.57|296.57|296.22|296.72|296.42|295.77|295.42|20
1587048300000|2020-04-16 14:45:00|296.52|296.17|296.72|296.37|296.87|296.47|296.37|296.02|15
1587048600000|2020-04-16 14:50:00|296.67|296.32|296.57|296.22|296.77|296.47|296.42|296.07|7
1587048900000|2020-04-16 14:55:00|296.62|296.27|296.67|296.32|296.77|296.52|296.52|296.17|22
1587049200000|2020-04-16 15:00:00|296.72|296.37|296.72|296.37|296.87|296.57|296.47|296.12|14
1587049500000|2020-04-16 15:05:00|296.77|296.42|297.07|296.77|297.12|296.87|296.67|296.32|17
1587049800000|2020-04-16 15:10:00|297.12|296.72|296.87|296.57|297.12|296.72|296.62|296.37|41
1587050100000|2020-04-16 15:15:00|296.82|296.47|296.92|296.62|296.97|296.62|296.67|296.37|37
1587050400000|2020-04-16 15:20:00|297.02|296.67|296.82|296.47|297.02|296.67|296.67|296.37|19
1587050700000|2020-04-16 15:25:00|296.77|296.42|296.67|296.42|296.92|296.67|296.67|296.37|27
1587051000000|2020-04-16 15:30:00|296.62|296.37|296.32|296.02|296.67|296.37|296.22|295.92|13
1587051300000|2020-04-16 15:35:00|296.37|295.97|296.62|296.22|296.62|296.22|296.27|295.92|2
1587051600000|2020-04-16 15:40:00|296.67|296.27|296.62|296.22|296.72|296.37|296.62|296.22|2
1587051900000|2020-04-16 15:45:00|296.67|296.27|296.52|296.12|296.67|296.27|296.47|296.12|4
1587052200000|2020-04-16 15:50:00|296.57|296.17|297.17|296.82|297.17|296.87|296.52|296.12|9
1587052500000|2020-04-16 15:55:00|297.12|296.87|297.37|296.97|297.42|296.97|297.07|296.72|5
1587052800000|2020-04-16 16:00:00|297.32|296.87|296.92|296.52|297.32|296.87|296.92|296.52|1
1587053100000|2020-04-16 16:05:00|296.87|296.47|296.47|296.12|296.92|296.47|296.47|296.12|16
1587053400000|2020-04-16 16:10:00|296.52|295.97|296.27|295.92|296.52|295.97|296.22|295.92|7
1587053700000|2020-04-16 16:15:00|296.22|295.87|295.82|295.47|296.37|296.07|295.72|295.37|18
1587054000000|2020-04-16 16:20:00|295.77|295.42|295.72|295.37|295.92|295.57|295.57|295.27|17
1587054300000|2020-04-16 16:25:00|295.77|295.42|295.87|295.47|295.97|295.62|295.57|295.27|12
1587054600000|2020-04-16 16:30:00|295.82|295.42|295.17|294.82|295.82|295.42|294.92|294.67|67
1587054900000|2020-04-16 16:35:00|295.22|294.87|295.47|295.12|295.47|295.17|295.02|294.72|22
1587055200000|2020-04-16 16:40:00|295.42|295.07|295.67|295.37|295.82|295.47|295.37|295.02|4
1587055500000|2020-04-16 16:45:00|295.77|295.42|295.77|295.37|295.77|295.47|295.57|295.22|2
1587055800000|2020-04-16 16:50:00|295.72|295.32|295.82|295.42|295.82|295.52|295.72|295.32|0
1587056100000|2020-04-16 16:55:00|295.77|295.37|296.02|295.57|296.07|295.67|295.57|295.22|1
1587056400000|2020-04-16 17:00:00|295.87|295.62|295.82|295.42|296.07|295.67|295.82|295.42|4
1587056700000|2020-04-16 17:05:00|295.87|295.47|295.67|295.32|295.97|295.67|295.67|295.32|3
1587057000000|2020-04-16 17:10:00|295.72|295.37|296.02|295.57|296.02|295.62|295.67|295.27|2
1587057300000|2020-04-16 17:15:00|296.07|295.62|295.97|295.62|296.12|295.72|295.72|295.32|12
1587057600000|2020-04-16 17:20:00|295.87|295.57|295.97|295.62|296.02|295.62|295.72|295.27|7
1587057900000|2020-04-16 17:25:00|295.92|295.52|296.17|295.77|296.17|295.77|295.87|295.47|0
1587058200000|2020-04-16 17:30:00|296.12|295.67|296.07|295.62|296.27|295.92|295.97|295.62|6
1587058500000|2020-04-16 17:35:00|296.12|295.67|296.07|295.62|296.12|295.72|296.07|295.62|0
1587058800000|2020-04-16 17:40:00|296.02|295.57|296.07|295.57|296.07|295.72|295.92|295.52|0
1587059100000|2020-04-16 17:45:00|296.02|295.52|295.92|295.47|296.02|295.57|295.92|295.47|0
1587059400000|2020-04-16 17:50:00|295.87|295.52|295.72|295.32|295.92|295.57|295.67|295.22|2
1587059700000|2020-04-16 17:55:00|295.67|295.22|295.67|295.12|295.72|295.32|295.57|295.12|2
1587060000000|2020-04-16 18:00:00|295.62|295.02|295.57|295.02|295.67|295.02|295.42|294.97|0
1587060300000|2020-04-16 18:05:00|295.52|295.07|295.82|295.47|295.82|295.52|295.47|295.07|14
1587060600000|2020-04-16 18:10:00|295.92|295.52|296.02|295.62|296.02|295.67|295.77|295.42|9
1587060900000|2020-04-16 18:15:00|295.97|295.67|295.77|295.47|296.07|295.77|295.77|295.47|15
1587061200000|2020-04-16 18:20:00|295.72|295.42|295.67|295.27|295.82|295.47|295.37|295.12|17
1587061500000|2020-04-16 18:25:00|295.62|295.22|295.62|295.27|295.77|295.42|295.47|295.07|10
1587061800000|2020-04-16 18:30:00|295.52|295.22|295.82|295.42|295.87|295.52|295.47|295.12|27
1587062100000|2020-04-16 18:35:00|295.77|295.47|296.17|295.77|296.32|296.02|295.77|295.47|1
1587062400000|2020-04-16 18:40:00|296.12|295.72|295.87|295.47|296.22|295.87|295.72|295.32|5
1587062700000|2020-04-16 18:45:00|295.92|295.52|296.12|295.72|296.12|295.72|295.77|295.37|3
1587063000000|2020-04-16 18:50:00|296.07|295.67|296.17|295.82|296.17|295.87|295.87|295.57|17
1587063300000|2020-04-16 18:55:00|296.12|295.77|296.17|295.82|296.27|295.92|296.12|295.77|1
1587063600000|2020-04-16 19:00:00|296.22|295.87|296.02|295.67|296.27|295.97|295.97|295.67|5
1587063900000|2020-04-16 19:05:00|295.97|295.72|295.92|295.52|296.17|295.82|295.77|295.52|24
1587064200000|2020-04-16 19:10:00|295.87|295.57|295.97|295.62|296.17|295.82|295.77|295.47|4
1587064500000|2020-04-16 19:15:00|296.02|295.57|295.97|295.62|296.17|295.87|295.77|295.47|21
1587064800000|2020-04-16 19:20:00|296.02|295.67|296.22|295.87|296.27|295.97|295.87|295.57|17
1587065100000|2020-04-16 19:25:00|296.17|295.82|296.37|296.02|296.47|296.12|296.02|295.67|1
1587065400000|2020-04-16 19:30:00|296.42|296.07|296.57|296.22|296.57|296.27|296.17|295.82|9
1587065700000|2020-04-16 19:35:00|296.52|296.27|296.62|296.22|296.72|296.32|296.47|296.17|1
1587066000000|2020-04-16 19:40:00|296.67|296.27|296.37|296.02|296.67|296.27|296.22|295.87|10
1587066300000|2020-04-16 19:45:00|296.42|296.07|296.32|295.92|296.42|296.07|296.22|295.87|0
1587066600000|2020-04-16 19:50:00|296.47|295.97|296.92|296.62|296.97|296.67|296.47|295.97|45
1587066900000|2020-04-16 19:55:00|296.87|296.57|296.12|295.77|296.97|296.62|296.12|295.77|30
1587067200000|2020-04-16 20:00:00|296.17|295.82|296.27|295.82|296.42|296.07|296.17|295.77|39
1587067500000|2020-04-16 20:05:00|296.22|295.92|296.22|295.97|296.37|296.02|296.07|295.72|36
1587067800000|2020-04-16 20:10:00|296.27|295.92|296.22|295.82|296.32|295.97|295.92|295.57|52
1587068100000|2020-04-16 20:15:00|296.07|295.77|296.22|295.72|296.32|295.92|295.97|295.67|13
1587068400000|2020-04-16 20:20:00|296.02|295.77|296.17|295.62|296.22|295.82|295.87|295.52|20
1587068700000|2020-04-16 20:25:00||295.67||295.62||295.67||295.62|0
1587069000000|2020-04-16 20:30:00|295.92|295.32|296.12|295.72|296.17|295.82|295.87|295.32|23
1587069300000|2020-04-16 20:35:00|296.17|295.77|296.62|296.12|296.62|296.27|296.17|295.77|0
1587069600000|2020-04-16 20:40:00|296.67|296.17|297.12|296.27|297.12|296.72|296.62|296.07|30
1587069900000|2020-04-16 20:45:00|297.07|296.22|297.42|297.12|297.42|297.17|296.72|296.22|27
1587070200000|2020-04-16 20:50:00|297.57|297.07|297.42|297.12|297.57|297.27|297.42|296.87|16
1587070500000|2020-04-16 20:55:00|297.57|297.17|297.57|297.22|297.57|297.27|297.42|297.07|15
1587070800000|2020-04-16 21:00:00|297.62|297.17|298.77|298.37|298.77|298.37|297.62|297.17|10
1587071100000|2020-04-16 21:05:00||298.47||298.47||298.47||298.47|0
1587071400000|2020-04-16 21:10:00|298.92|298.37|298.92|298.22|299.02|298.37|298.82|298.12|3
1587071700000|2020-04-16 21:15:00|298.82|298.12|299.62|298.92|299.72|299.02|298.62|297.92|0
1587072000000|2020-04-16 21:20:00|299.72|299.02|299.82|299.12|299.82|299.12|299.52|298.82|0
1587072300000|2020-04-16 21:25:00|299.72|299.02|299.92|299.22|299.92|299.22|299.62|298.92|0
1587072600000|2020-04-16 21:30:00|300.02|299.32|300.72|300.02|300.72|300.02|300.02|299.32|0
1587072900000|2020-04-16 21:35:00|300.82|300.12|300.92|300.22|300.92|300.22|300.52|299.82|0
1587073200000|2020-04-16 21:40:00|300.82|300.12|301.42|300.72|301.52|300.82|300.82|300.12|0
1587073500000|2020-04-16 21:45:00|301.22|300.52|300.92|300.22|301.32|300.62|300.62|299.92|0
1587073800000|2020-04-16 21:50:00|300.82|300.12|300.52|299.82|301.22|300.52|300.42|299.72|0
1587074100000|2020-04-16 21:55:00|300.42|299.72|300.02|299.32|300.52|299.82|299.72|299.02|0
1587074400000|2020-04-16 22:00:00|300.72|300.02|300.42|299.72|300.82|300.12|300.12|299.42|0
1587074700000|2020-04-16 22:05:00|300.52|299.82|299.72|299.02|300.52|299.82|299.72|299.02|0
1587075000000|2020-04-16 22:10:00|299.82|299.12|299.92|299.22|299.92|299.22|299.62|298.92|0
1587075300000|2020-04-16 22:15:00|299.82|299.12|300.22|299.52|300.22|299.52|299.72|299.02|0
1587075600000|2020-04-16 22:20:00|300.12|299.42|300.32|299.62|300.52|299.82|300.12|299.42|0
1587075900000|2020-04-16 22:25:00|300.42|299.72|300.52|299.82|300.52|299.82|300.02|299.32|0
1587076200000|2020-04-16 22:30:00|300.42|299.72|300.12|299.42|300.52|299.82|300.12|299.42|0
1587076500000|2020-04-16 22:35:00|300.22|299.52|300.42|299.72|300.42|299.72|300.12|299.42|0
1587076800000|2020-04-16 22:40:00|300.32|299.62|300.52|299.82|300.52|299.82|300.32|299.62|0
1587077100000|2020-04-16 22:45:00|300.72|300.02|301.12|300.42|301.52|300.82|300.72|300.02|0
1587077400000|2020-04-16 22:50:00|301.22|300.52|302.22|301.52|302.42|301.72|300.92|300.22|0
1587077700000|2020-04-16 22:55:00|302.32|301.62|302.02|301.32|302.32|301.62|301.82|301.12|0
1587078000000|2020-04-16 23:00:00|302.12|301.42|302.42|301.72|302.52|301.82|301.72|301.02|0
1587078300000|2020-04-16 23:05:00|302.32|301.62|302.32|301.62|302.52|301.82|302.22|301.52|0
1587078600000|2020-04-16 23:10:00|302.22|301.52|302.92|302.22|303.02|302.32|302.22|301.52|0
1587078900000|2020-04-16 23:15:00|302.82|302.12|303.92|303.22|303.92|303.22|302.82|302.12|0
1587079200000|2020-04-16 23:20:00|303.82|303.12|303.92|303.22|304.02|303.32|303.82|303.12|0
1587079500000|2020-04-16 23:25:00|303.82|303.12|303.12|302.42|303.82|303.12|303.12|302.42|0
1587079800000|2020-04-16 23:30:00|303.02|302.32|303.02|302.32|303.12|302.42|302.92|302.22|0
1587080100000|2020-04-16 23:35:00|303.12|302.42|302.92|302.22|303.32|302.62|302.92|302.22|0
1587080400000|2020-04-16 23:40:00|302.82|302.12|302.52|301.82|303.12|302.42|302.52|301.82|0
1587080700000|2020-04-16 23:45:00|302.62|301.92|302.92|302.22|303.02|302.32|302.32|301.62|0
1587081000000|2020-04-16 23:50:00|303.02|302.32|303.02|302.32|303.12|302.42|302.72|302.02|0
1587081300000|2020-04-16 23:55:00|303.12|302.42|303.52|302.82|303.62|302.92|303.02|302.32|0
1587081600000|2020-04-17 00:00:00|303.42|302.72|303.22|302.52|303.52|302.82|303.12|302.42|0
1587081900000|2020-04-17 00:05:00|303.32|302.62|303.62|302.92|303.72|303.02|303.22|302.52|0
1587082200000|2020-04-17 00:10:00|303.72|303.02|303.82|303.12|303.82|303.12|303.52|302.82|0
1587082500000|2020-04-17 00:15:00|303.72|303.02|304.42|303.72|305.72|305.02|303.62|302.92|0
1587082800000|2020-04-17 00:20:00|303.72|303.02|302.02|301.32|303.82|303.12|302.02|301.32|0
1587083100000|2020-04-17 00:25:00|302.12|301.42|301.12|300.42|302.12|301.42|301.12|300.42|0
1587083400000|2020-04-17 00:30:00|300.97|300.52|300.82|300.52|301.62|301.37|300.27|299.92|456
1587083700000|2020-04-17 00:35:00|300.77|300.47|301.57|301.27|301.57|301.27|300.57|300.32|333
1587084000000|2020-04-17 00:40:00|301.52|301.22|301.27|300.97|301.77|301.52|300.82|300.52|136
1587084300000|2020-04-17 00:45:00|301.32|301.02|301.22|300.92|301.52|301.22|300.72|300.37|102
1587084600000|2020-04-17 00:50:00|301.17|300.97|301.12|300.77|301.62|301.32|300.77|300.47|186
1587084900000|2020-04-17 00:55:00|301.07|300.72|302.32|301.97|302.52|302.27|300.92|300.57|403
1587085200000|2020-04-17 01:00:00|302.37|302.07|302.92|302.57|303.52|303.22|302.37|302.07|668
1587085500000|2020-04-17 01:05:00|302.82|302.47|301.97|301.67|303.17|302.92|301.97|301.67|368
1587085800000|2020-04-17 01:10:00|301.92|301.62|301.92|301.62|302.07|301.77|301.62|301.27|217
1587086100000|2020-04-17 01:15:00|301.97|301.67|302.22|301.97|302.37|302.07|301.72|301.47|354
1587086400000|2020-04-17 01:20:00|302.27|302.02|302.32|302.02|302.57|302.27|301.87|301.57|252
1587086700000|2020-04-17 01:25:00|302.42|302.07|303.07|302.72|303.07|302.77|301.92|301.67|339
1587087000000|2020-04-17 01:30:00|303.17|302.77|302.92|302.57|303.22|302.97|302.67|302.42|242
1587087300000|2020-04-17 01:35:00|302.82|302.62|303.22|302.97|303.37|303.12|302.82|302.57|230
1587087600000|2020-04-17 01:40:00|303.32|303.02|303.07|302.77|303.32|303.02|302.62|302.37|223
1587087900000|2020-04-17 01:45:00|303.12|302.72|302.87|302.62|303.17|302.87|302.72|302.42|198
1587088200000|2020-04-17 01:50:00|302.97|302.57|302.42|302.17|302.97|302.62|302.27|301.97|270
1587088500000|2020-04-17 01:55:00|302.52|302.22|302.52|302.22|302.97|302.67|302.47|302.17|263
1587088800000|2020-04-17 02:00:00|302.57|302.27|302.42|302.12|302.67|302.37|302.02|301.77|285
1587089100000|2020-04-17 02:05:00|302.37|302.02|301.87|301.62|302.67|302.37|301.87|301.57|208
1587089400000|2020-04-17 02:10:00|301.92|301.67|301.67|301.42|302.17|301.92|301.67|301.42|114
1587089700000|2020-04-17 02:15:00|301.62|301.37|301.87|301.62|302.12|301.82|301.62|301.37|125
1587090000000|2020-04-17 02:20:00|301.82|301.57|301.82|301.52|302.02|301.72|301.67|301.42|151
1587090300000|2020-04-17 02:25:00|301.87|301.57|302.32|302.02|302.37|302.07|301.87|301.57|126
1587090600000|2020-04-17 02:30:00|302.37|302.07|302.72|302.42|302.77|302.47|302.32|302.02|246
1587090900000|2020-04-17 02:35:00|302.77|302.47|302.67|302.37|302.77|302.52|302.62|302.32|142
1587091200000|2020-04-17 02:40:00|302.62|302.32|302.62|302.32|302.97|302.67|302.62|302.32|216
1587091500000|2020-04-17 02:45:00|302.67|302.37|302.57|302.22|302.82|302.57|302.22|301.97|194
1587091800000|2020-04-17 02:50:00|302.52|302.17|302.47|302.22|302.77|302.47|302.32|302.07|122
1587092100000|2020-04-17 02:55:00|302.52|302.27|302.12|301.82|302.57|302.27|302.07|301.82|124
1587092400000|2020-04-17 03:00:00|302.07|301.77|301.92|301.62|302.37|302.12|301.87|301.62|126
1587092700000|2020-04-17 03:05:00|301.87|301.57|302.12|301.82|302.17|301.92|301.77|301.52|81
1587093000000|2020-04-17 03:10:00|302.07|301.77|302.17|301.87|302.17|301.87|302.02|301.77|21
1587093300000|2020-04-17 03:15:00|302.12|301.82|301.92|301.62|302.17|301.92|301.92|301.62|24
1587093600000|2020-04-17 03:20:00|301.97|301.67|302.07|301.82|302.17|301.92|301.97|301.62|34
1587093900000|2020-04-17 03:25:00|302.12|301.87|301.77|301.52|302.32|302.02|301.77|301.47|80
1587094200000|2020-04-17 03:30:00|301.82|301.57|301.22|300.92|301.87|301.62|301.22|300.92|240
1587094500000|2020-04-17 03:35:00|301.17|300.97|301.22|300.92|301.47|301.17|301.12|300.82|116
1587094800000|2020-04-17 03:40:00|301.17|300.87|300.87|300.62|301.17|300.87|300.82|300.57|148
1587095100000|2020-04-17 03:45:00|300.92|300.57|301.27|300.97|301.42|301.17|300.92|300.57|73
1587095400000|2020-04-17 03:50:00|301.22|300.92|300.97|300.67|301.37|301.07|300.92|300.67|65
1587095700000|2020-04-17 03:55:00|301.02|300.72|301.17|300.87|301.17|300.92|300.87|300.62|73
1587096000000|2020-04-17 04:00:00|301.22|300.92|301.27|301.02|301.37|301.12|300.92|300.67|63
1587096300000|2020-04-17 04:05:00|301.22|300.97|301.27|300.97|301.27|301.02|301.02|300.77|46
1587096600000|2020-04-17 04:10:00|301.32|301.02|301.27|300.97|301.37|301.07|301.12|300.87|59
1587096900000|2020-04-17 04:15:00|301.22|301.02|301.47|301.17|301.52|301.22|301.17|300.92|71
1587097200000|2020-04-17 04:20:00|301.52|301.22|301.32|301.02|301.77|301.47|301.27|300.97|85
1587097500000|2020-04-17 04:25:00|301.37|301.07|301.67|301.37|301.67|301.37|301.17|300.92|82
1587097800000|2020-04-17 04:30:00|301.72|301.42|301.52|301.27|301.82|301.52|301.47|301.22|43
1587098100000|2020-04-17 04:35:00|301.47|301.22|301.47|301.17|301.52|301.27|301.42|301.12|27
1587098400000|2020-04-17 04:40:00|301.52|301.22|301.37|301.07|301.57|301.32|301.32|301.02|27
1587098700000|2020-04-17 04:45:00|301.42|301.12|301.22|300.97|301.42|301.17|301.17|300.92|20
1587099000000|2020-04-17 04:50:00|301.32|301.02|301.42|301.07|301.42|301.12|301.22|300.92|15
1587099300000|2020-04-17 04:55:00|301.37|301.12|301.27|300.97|301.42|301.12|301.12|300.87|65
1587099600000|2020-04-17 05:00:00|301.22|300.92|301.17|300.87|301.37|301.12|301.12|300.87|73
1587099900000|2020-04-17 05:05:00|301.12|300.92|301.42|301.12|301.52|301.22|301.12|300.87|94
1587100200000|2020-04-17 05:10:00|301.37|301.07|301.27|300.97|301.42|301.12|301.17|300.87|31
1587100500000|2020-04-17 05:15:00|301.22|301.02|300.87|300.57|301.27|301.02|300.82|300.57|127
1587100800000|2020-04-17 05:20:00|300.82|300.62|300.72|300.47|300.87|300.62|300.72|300.47|81
1587101100000|2020-04-17 05:25:00|300.77|300.52|300.92|300.62|300.92|300.62|300.72|300.42|169
1587101400000|2020-04-17 05:30:00|300.87|300.57|300.97|300.72|301.07|300.77|300.77|300.52|126
1587101700000|2020-04-17 05:35:00|301.02|300.67|300.87|300.57|301.02|300.67|300.77|300.52|72
1587102000000|2020-04-17 05:40:00|300.82|300.62|300.92|300.62|301.07|300.82|300.72|300.42|121
1587102300000|2020-04-17 05:45:00|300.87|300.67|300.87|300.57|300.92|300.67|300.82|300.52|54
1587102600000|2020-04-17 05:50:00|300.92|300.62|300.72|300.47|300.92|300.67|300.72|300.47|38
1587102900000|2020-04-17 05:55:00|300.67|300.42|300.62|300.37|300.72|300.42|300.52|300.27|113
1587103200000|2020-04-17 06:00:00|300.67|300.42|299.92|299.57|300.72|300.42|299.82|299.57|193
1587103500000|2020-04-17 06:05:00|299.97|299.62|299.57|299.27|300.02|299.77|299.32|299.07|152
1587103800000|2020-04-17 06:10:00|299.62|299.32|299.27|298.97|299.72|299.42|299.17|298.92|120
1587104100000|2020-04-17 06:15:00|299.22|298.92|299.02|298.72|299.37|299.12|298.87|298.57|203
1587104400000|2020-04-17 06:20:00|299.12|298.82|299.57|299.32|299.72|299.37|298.97|298.67|98
1587104700000|2020-04-17 06:25:00|299.62|299.37|298.62|298.32|299.62|299.37|298.57|298.27|142
1587105000000|2020-04-17 06:30:00|298.57|298.37|298.62|298.32|298.87|298.62|298.47|298.17|103
1587105300000|2020-04-17 06:35:00|298.57|298.27|298.67|298.37|298.72|298.37|298.27|297.97|212
1587105600000|2020-04-17 06:40:00|298.72|298.42|299.02|298.72|299.32|298.97|298.72|298.42|186
1587105900000|2020-04-17 06:45:00|298.97|298.67|298.52|298.22|298.97|298.67|298.42|298.12|75
1587106200000|2020-04-17 06:50:00|298.47|298.17|298.47|298.17|298.62|298.37|298.27|297.97|71
1587106500000|2020-04-17 06:55:00|298.52|298.22|298.47|298.17|298.82|298.57|298.37|298.12|110
1587106800000|2020-04-17 07:00:00|298.42|298.12|297.67|297.42|298.52|298.22|297.47|297.17|480
1587107100000|2020-04-17 07:05:00|297.62|297.37|297.27|296.97|297.67|297.42|297.27|296.97|182
1587107400000|2020-04-17 07:10:00|297.22|296.92|297.67|297.37|297.67|297.37|297.02|296.72|226
1587107700000|2020-04-17 07:15:00|297.72|297.42|297.97|297.67|298.17|297.87|297.72|297.42|89
1587108000000|2020-04-17 07:20:00|297.92|297.62|298.02|297.72|298.12|297.82|297.77|297.47|67
1587108300000|2020-04-17 07:25:00|297.97|297.77|298.27|297.97|298.27|297.97|297.97|297.67|75
1587108600000|2020-04-17 07:30:00|298.22|298.02|297.72|297.42|298.27|298.02|297.67|297.37|113
1587108900000|2020-04-17 07:35:00|297.67|297.37|297.52|297.27|297.67|297.42|297.42|297.17|94
1587109200000|2020-04-17 07:40:00|297.47|297.22|296.87|296.62|297.57|297.32|296.72|296.42|203
1587109500000|2020-04-17 07:45:00|296.82|296.57|296.82|296.52|296.97|296.72|296.47|296.17|153
1587109800000|2020-04-17 07:50:00|296.77|296.47|297.27|297.02|297.37|297.07|296.72|296.47|95
1587110100000|2020-04-17 07:55:00|297.32|296.97|297.27|296.92|297.57|297.22|297.12|296.87|115
1587110400000|2020-04-17 08:00:00|297.22|296.87|297.07|296.77|297.27|297.02|296.87|296.57|248
1587110700000|2020-04-17 08:05:00|297.12|296.87|297.57|297.27|297.57|297.27|297.12|296.87|174
1587111000000|2020-04-17 08:10:00|297.52|297.22|296.82|296.52|297.57|297.22|296.77|296.47|229
1587111300000|2020-04-17 08:15:00|296.77|296.57|296.67|296.37|296.82|296.57|296.37|296.12|307
1587111600000|2020-04-17 08:20:00|296.72|296.42|296.47|296.22|297.02|296.77|296.42|296.17|257
1587111900000|2020-04-17 08:25:00|296.52|296.17|296.12|295.87|296.57|296.27|296.07|295.82|336
1587112200000|2020-04-17 08:30:00|296.07|295.82|296.02|295.77|296.12|295.87|295.87|295.62|290
1587112500000|2020-04-17 08:35:00|296.07|295.82|296.22|295.92|296.57|296.32|295.97|295.72|406
1587112800000|2020-04-17 08:40:00|296.17|295.97|296.17|295.87|296.17|295.97|295.97|295.67|234
1587113100000|2020-04-17 08:45:00|296.12|295.92|296.07|295.82|296.17|295.92|295.87|295.62|218
1587113400000|2020-04-17 08:50:00|296.02|295.77|296.42|296.17|296.42|296.17|295.97|295.72|328
1587113700000|2020-04-17 08:55:00|296.52|296.22|296.22|295.92|296.52|296.27|296.17|295.87|518
1587114000000|2020-04-17 09:00:00|296.17|295.97|295.67|295.37|296.32|296.07|295.62|295.37|652
1587114300000|2020-04-17 09:05:00|295.82|295.42|295.67|295.37|295.92|295.62|295.42|295.12|474
1587114600000|2020-04-17 09:10:00|295.72|295.42|295.77|295.37|295.87|295.62|295.62|295.27|153
1587114900000|2020-04-17 09:15:00|295.72|295.32|295.77|295.47|295.87|295.62|295.62|295.32|86
1587115200000|2020-04-17 09:20:00|295.92|295.22|295.82|295.12|296.12|295.42|295.82|295.12|0
1587115500000|2020-04-17 09:25:00|295.72|295.02|295.82|295.12|296.02|295.32|295.72|295.02|1
1587115800000|2020-04-17 09:30:00|295.72|295.02|295.62|294.92|295.82|295.12|295.42|294.72|0
1587116100000|2020-04-17 09:35:00|295.72|295.02|295.92|295.22|296.02|295.32|295.62|294.92|0
1587116400000|2020-04-17 09:40:00|296.02|295.32|296.12|295.42|296.22|295.52|295.92|295.22|0
1587116700000|2020-04-17 09:45:00|296.02|295.32|296.42|295.72|296.42|295.72|295.92|295.22|0
1587117000000|2020-04-17 09:50:00|296.37|295.77|296.67|296.27|296.72|296.47|296.37|295.77|23
1587117300000|2020-04-17 09:55:00|296.62|296.22|296.32|295.97|296.62|296.32|296.27|295.97|7
1587117600000|2020-04-17 10:00:00|296.42|296.02|296.57|296.27|296.62|296.27|296.32|295.97|81
1587117900000|2020-04-17 10:05:00|296.62|296.32|296.82|296.52|296.82|296.57|296.57|296.27|37
1587118200000|2020-04-17 10:10:00|296.87|296.57|297.02|296.72|297.07|296.77|296.82|296.52|36
1587118500000|2020-04-17 10:15:00|296.97|296.67|297.22|296.92|297.22|296.92|296.92|296.62|33
1587118800000|2020-04-17 10:20:00|297.32|296.87|297.42|297.12|297.42|297.12|297.32|296.87|4
1587119100000|2020-04-17 10:25:00|297.47|297.17|297.27|296.92|297.47|297.17|297.27|296.87|3
1587119400000|2020-04-17 10:30:00|297.32|296.87|297.32|296.97|297.37|297.07|297.27|296.87|28
1587119700000|2020-04-17 10:35:00|297.27|296.92|297.52|297.12|297.52|297.17|297.27|296.82|5
1587120000000|2020-04-17 10:40:00|297.57|297.17|297.37|296.97|297.57|297.22|297.37|296.97|2
1587120300000|2020-04-17 10:45:00|297.32|296.92|297.32|296.97|297.32|296.97|297.17|296.87|3
1587120600000|2020-04-17 10:50:00|297.37|297.02|297.37|297.02|297.52|297.22|297.37|296.92|4
1587120900000|2020-04-17 10:55:00||296.97||297.02||297.07||296.97|1
1587121200000|2020-04-17 11:00:00|297.42|297.07|297.57|297.22|297.57|297.22|297.37|296.97|18
1587121500000|2020-04-17 11:05:00|297.42|297.17|297.27|296.92|297.42|297.17|297.27|296.87|25
1587121800000|2020-04-17 11:10:00|297.22|296.87|297.27|296.92|297.27|296.92|297.22|296.87|3
1587122100000|2020-04-17 11:15:00|297.12|296.97|297.12|296.77|297.37|296.97|297.12|296.77|21
1587122400000|2020-04-17 11:20:00|296.97|296.82|296.97|296.62|297.12|296.82|296.97|296.52|13
1587122700000|2020-04-17 11:25:00|296.87|296.57|296.77|296.42|297.07|296.72|296.72|296.42|26
1587123000000|2020-04-17 11:30:00|296.72|296.37|296.27|295.87|296.77|296.42|296.22|295.87|24
1587123300000|2020-04-17 11:35:00|296.32|295.92|296.57|296.22|296.72|296.47|296.32|295.87|62
1587123600000|2020-04-17 11:40:00|296.62|296.27|296.67|296.37|296.72|296.37|296.47|296.12|29
1587123900000|2020-04-17 11:45:00|296.72|296.42|296.97|296.62|296.97|296.72|296.67|296.32|10
1587124200000|2020-04-17 11:50:00|296.92|296.57|297.27|296.92|297.27|296.97|296.92|296.57|6
1587124500000|2020-04-17 11:55:00|297.22|296.97|296.97|296.67|297.27|297.02|296.97|296.67|9
1587124800000|2020-04-17 12:00:00|296.92|296.62|296.87|296.47|297.12|296.77|296.77|296.42|16
1587125100000|2020-04-17 12:05:00|296.82|296.52|296.97|296.62|296.97|296.67|296.77|296.47|8
1587125400000|2020-04-17 12:10:00|296.92|296.67|297.02|296.67|297.07|296.77|296.67|296.37|39
1587125700000|2020-04-17 12:15:00|296.97|296.62|296.77|296.37|296.97|296.62|296.62|296.37|7
1587126000000|2020-04-17 12:20:00|296.82|296.42|296.72|296.42|296.82|296.47|296.47|296.22|10
1587126300000|2020-04-17 12:25:00|296.67|296.47|296.67|296.37|296.82|296.52|296.67|296.37|17
1587126600000|2020-04-17 12:30:00|296.62|296.32|296.47|296.12|296.77|296.42|296.32|296.07|22
1587126900000|2020-04-17 12:35:00|296.42|296.17|296.47|296.17|296.62|296.27|296.37|296.07|12
1587127200000|2020-04-17 12:40:00|296.57|296.22|296.32|296.07|296.67|296.32|296.32|296.07|7
1587127500000|2020-04-17 12:45:00|296.42|296.12|296.27|295.97|296.47|296.17|296.22|295.97|39
1587127800000|2020-04-17 12:50:00|296.22|295.87|296.07|295.77|296.22|295.87|295.82|295.57|59
1587128100000|2020-04-17 12:55:00|296.17|295.82|296.17|295.82|296.22|295.92|295.92|295.62|47
1587128400000|2020-04-17 13:00:00|296.12|295.87|296.07|295.77|296.27|295.97|295.97|295.67|16
1587128700000|2020-04-17 13:05:00|296.12|295.82|295.92|295.57|296.17|295.82|295.77|295.47|9
1587129000000|2020-04-17 13:10:00|295.87|295.52|296.02|295.67|296.02|295.67|295.72|295.42|6
1587129300000|2020-04-17 13:15:00|296.07|295.72|295.87|295.57|296.07|295.72|295.72|295.42|7
1587129600000|2020-04-17 13:20:00|296.02|295.62|295.87|295.57|296.07|295.77|295.77|295.42|7
1587129900000|2020-04-17 13:25:00|295.97|295.62|296.02|295.67|296.07|295.72|295.77|295.47|16
1587130200000|2020-04-17 13:30:00|296.07|295.72|295.72|295.37|296.12|295.87|295.52|295.17|15
1587130500000|2020-04-17 13:35:00|295.67|295.32|295.67|295.27|295.87|295.52|295.32|294.97|24
1587130800000|2020-04-17 13:40:00|295.72|295.32|295.27|294.87|295.72|295.32|294.97|294.67|38
1587131100000|2020-04-17 13:45:00|295.22|294.92|295.27|294.97|295.42|295.12|295.17|294.87|100
1587131400000|2020-04-17 13:50:00|295.22|294.87|295.57|295.22|295.77|295.47|295.17|294.87|90
1587131700000|2020-04-17 13:55:00|295.62|295.27|296.12|295.77|296.12|295.82|295.52|295.22|18
1587132000000|2020-04-17 14:00:00|296.07|295.72|295.87|295.57|296.22|295.87|295.72|295.37|38
1587132300000|2020-04-17 14:05:00|295.97|295.62|296.22|295.87|296.37|296.07|295.87|295.52|58
1587132600000|2020-04-17 14:10:00|296.27|295.92|295.52|295.17|296.32|296.07|295.32|295.02|29
1587132900000|2020-04-17 14:15:00|295.47|295.22|295.02|294.67|295.47|295.22|294.97|294.67|52
1587133200000|2020-04-17 14:20:00|294.97|294.62|295.02|294.67|295.12|294.77|294.87|294.52|13
1587133500000|2020-04-17 14:25:00|294.97|294.57|294.62|294.37|295.12|294.77|294.62|294.37|27
1587133800000|2020-04-17 14:30:00|294.67|294.42|294.37|294.02|294.67|294.42|294.22|293.92|31
1587134100000|2020-04-17 14:35:00|294.32|293.97|294.47|294.12|294.47|294.12|294.12|293.82|59
1587134400000|2020-04-17 14:40:00|294.42|294.07|294.52|294.17|294.72|294.37|294.32|293.97|9
1587134700000|2020-04-17 14:45:00|294.47|294.12|293.97|293.62|294.52|294.17|293.92|293.62|43
1587135000000|2020-04-17 14:50:00|294.02|293.67|294.57|294.22|294.57|294.22|294.02|293.62|53
1587135300000|2020-04-17 14:55:00|294.52|294.27|294.57|294.22|294.92|294.57|294.52|294.17|24
1587135600000|2020-04-17 15:00:00|294.52|294.17|294.67|294.32|294.82|294.47|294.47|294.17|15
1587135900000|2020-04-17 15:05:00|294.62|294.27|294.72|294.37|294.82|294.52|294.52|294.22|7
1587136200000|2020-04-17 15:10:00|294.67|294.32|294.72|294.37|294.77|294.42|294.47|294.17|2
1587136500000|2020-04-17 15:15:00|294.62|294.32|294.62|294.27|294.72|294.37|294.37|294.07|13
1587136800000|2020-04-17 15:20:00|294.57|294.22|294.42|294.12|294.62|294.37|294.22|293.92|14
1587137100000|2020-04-17 15:25:00|294.37|294.07|294.17|293.82|294.47|294.12|294.07|293.77|8
1587137400000|2020-04-17 15:30:00|294.22|293.87|294.42|294.07|294.47|294.12|293.92|293.62|35
1587137700000|2020-04-17 15:35:00|294.47|294.12|294.42|294.07|294.57|294.22|294.37|294.02|2
1587138000000|2020-04-17 15:40:00|294.27|294.12|294.57|294.27|294.72|294.37|294.27|293.92|56
1587138300000|2020-04-17 15:45:00|294.62|294.32|294.82|294.42|294.82|294.42|294.57|294.17|9
1587138600000|2020-04-17 15:50:00|294.87|294.47|295.02|294.57|295.02|294.67|294.82|294.42|6
1587138900000|2020-04-17 15:55:00|294.97|294.52|294.67|294.32|294.97|294.52|294.67|294.32|2
1587139200000|2020-04-17 16:00:00||294.22||294.22||294.27||294.17|2
1587139500000|2020-04-17 16:05:00|294.62|294.27|294.67|294.22|294.67|294.27|294.47|294.17|9
1587139800000|2020-04-17 16:10:00|294.62|294.17|294.72|294.27|294.72|294.27|294.57|294.07|2
1587140100000|2020-04-17 16:15:00|294.57|294.32|294.82|294.47|294.82|294.52|294.57|294.22|8
1587140400000|2020-04-17 16:20:00||294.42||294.47||294.47||294.42|0
1587140700000|2020-04-17 16:25:00|294.77|294.42|294.77|294.27|294.77|294.42|294.77|294.27|6
1587141000000|2020-04-17 16:30:00|294.62|294.32|294.82|294.42|294.82|294.42|294.62|294.32|4
1587141300000|2020-04-17 16:35:00|294.87|294.47|295.17|294.77|295.17|294.92|294.87|294.47|16
1587141600000|2020-04-17 16:40:00|295.22|294.82|295.27|294.82|295.27|294.97|295.22|294.82|4
1587141900000|2020-04-17 16:45:00|295.22|294.87|295.37|295.02|295.37|295.02|295.22|294.72|6
1587142200000|2020-04-17 16:50:00|295.22|294.97|295.37|295.02|295.37|295.02|295.22|294.97|1
1587142500000|2020-04-17 16:55:00|295.27|294.97|295.32|295.02|295.32|295.02|295.27|294.87|5
1587142800000|2020-04-17 17:00:00|295.27|294.97|295.27|294.92|295.37|295.07|295.17|294.92|9
1587143100000|2020-04-17 17:05:00|295.07|294.82|294.92|294.57|295.07|294.82|294.82|294.52|8
1587143400000|2020-04-17 17:10:00|294.97|294.62|294.82|294.47|294.97|294.62|294.77|294.47|1
1587143700000|2020-04-17 17:15:00|294.87|294.52|295.07|294.67|295.07|294.72|294.77|294.47|20
1587144000000|2020-04-17 17:20:00|295.02|294.62|294.97|294.67|295.07|294.72|294.92|294.57|15
1587144300000|2020-04-17 17:25:00|295.02|294.62|295.02|294.67|295.07|294.77|295.02|294.62|4
1587144600000|2020-04-17 17:30:00|295.07|294.72|295.17|294.77|295.22|294.87|295.02|294.67|52
1587144900000|2020-04-17 17:35:00|295.22|294.82|295.27|294.97|295.27|294.97|295.22|294.82|5
1587145200000|2020-04-17 17:40:00||294.92||294.87||294.92||294.87|3
1587145500000|2020-04-17 17:45:00|295.22|294.82|295.17|294.72|295.22|294.82|295.02|294.72|4
1587145800000|2020-04-17 17:50:00||294.77||294.77||294.77||294.77|0
1587146100000|2020-04-17 17:55:00||294.82||294.77||294.82||294.77|0
1587146400000|2020-04-17 18:00:00||294.72||294.72||294.72||294.72|0
1587146700000|2020-04-17 18:05:00|294.92|294.67|295.07|294.67|295.07|294.67|294.92|294.62|11
1587147000000|2020-04-17 18:10:00||294.72||294.62||294.72||294.62|0
1587147300000|2020-04-17 18:15:00||294.67||294.67||294.67||294.67|1
1587147600000|2020-04-17 18:20:00|295.17|294.72|295.17|294.77|295.17|294.77|295.17|294.72|0
1587147900000|2020-04-17 18:25:00|294.97|294.72|295.12|294.67|295.12|294.72|294.97|294.67|0
1587148200000|2020-04-17 18:30:00|295.07|294.62|294.67|294.37|295.07|294.67|294.67|294.37|4
1587148500000|2020-04-17 18:35:00|294.57|294.32|294.27|293.87|294.62|294.32|294.27|293.87|4
1587148800000|2020-04-17 18:40:00|294.32|293.92|294.57|294.22|294.57|294.22|294.17|293.82|6
1587149100000|2020-04-17 18:45:00|294.67|294.17|294.77|294.37|294.77|294.52|294.67|294.17|4
1587149400000|2020-04-17 18:50:00|294.82|294.42|294.82|294.37|294.82|294.42|294.82|294.37|1
1587149700000|2020-04-17 18:55:00|294.92|294.42|294.92|294.57|294.92|294.57|294.92|294.37|3
1587150000000|2020-04-17 19:00:00|295.02|294.62|295.12|294.72|295.22|294.82|295.02|294.62|12
1587150300000|2020-04-17 19:05:00||294.77||294.77||294.77||294.72|0
1587150600000|2020-04-17 19:10:00|295.22|294.72|295.22|294.82|295.27|295.02|295.12|294.72|5
1587150900000|2020-04-17 19:15:00|295.17|294.87|295.22|294.87|295.22|294.92|294.77|294.42|34
1587151200000|2020-04-17 19:20:00|295.12|294.82|294.87|294.57|295.22|294.87|294.87|294.57|2
1587151500000|2020-04-17 19:25:00|295.02|294.62|295.27|294.87|295.27|294.92|294.97|294.62|4
1587151800000|2020-04-17 19:30:00|295.32|294.92|295.52|295.17|295.57|295.27|295.32|294.92|9
1587152100000|2020-04-17 19:35:00|295.57|295.22|295.57|295.22|295.67|295.32|295.47|295.12|2
1587152400000|2020-04-17 19:40:00|295.67|295.27|295.67|295.32|295.67|295.42|295.67|295.22|3
1587152700000|2020-04-17 19:45:00|295.87|295.37|296.02|295.62|296.02|295.67|295.87|295.27|2
1587153000000|2020-04-17 19:50:00|296.17|295.67|296.27|295.97|296.42|296.17|296.17|295.67|43
1587153300000|2020-04-17 19:55:00|296.37|295.92|296.22|295.87|296.37|296.02|296.12|295.67|22
1587153600000|2020-04-17 20:00:00|296.17|295.82|296.37|295.92|296.37|295.97|296.02|295.62|6
1587153900000|2020-04-17 20:05:00|296.22|295.82|296.22|295.82|296.22|295.92|296.17|295.77|3
1587154200000|2020-04-17 20:10:00|296.27|295.87|296.12|295.77|296.37|296.07|296.12|295.77|41
1587154500000|2020-04-17 20:15:00|296.07|295.82|295.92|295.67|296.27|295.92|295.87|295.52|29
1587154800000|2020-04-17 20:20:00|295.97|295.52|296.17|295.72|296.17|295.82|295.87|295.47|13
1587155100000|2020-04-17 20:25:00||295.77||295.72||295.77||295.72|0
1587155400000|2020-04-17 20:30:00|296.22|295.77|296.27|295.77|296.32|295.97|296.07|295.72|15
1587155700000|2020-04-17 20:35:00|296.07|295.82|296.22|295.72|296.22|295.87|296.02|295.67|3
1587156000000|2020-04-17 20:40:00|296.07|295.67|296.22|295.67|296.22|295.82|296.02|295.62|9
1587156300000|2020-04-17 20:45:00|296.32|295.77|296.27|295.82|296.37|295.97|296.02|295.67|26
1587156600000|2020-04-17 20:50:00|296.37|295.87|296.37|295.82|296.37|295.92|296.17|295.82|1
1587156900000|2020-04-17 20:55:00|296.42|295.62|296.47|295.52|296.47|295.62|296.37|295.47|3
1587333600000|2020-04-19 22:00:00|295.22|294.52|294.82|294.12|295.52|294.82|294.82|294.12|0
1587333900000|2020-04-19 22:05:00|294.92|294.22|295.22|294.52|295.22|294.52|294.82|294.12|0
1587334200000|2020-04-19 22:10:00|295.12|294.42|294.82|294.12|295.22|294.52|294.82|294.12|0
1587334500000|2020-04-19 22:15:00|294.92|294.22|294.72|294.02|294.92|294.22|294.72|294.02|0
1587334800000|2020-04-19 22:20:00|294.62|293.92|294.22|293.52|294.62|293.92|294.22|293.52|0
1587335100000|2020-04-19 22:25:00|294.32|293.62|294.62|293.92|294.62|293.92|294.32|293.62|0
1587335400000|2020-04-19 22:30:00|294.52|293.82|294.52|293.82|294.72|294.02|294.42|293.72|0
1587335700000|2020-04-19 22:35:00|294.62|293.92|294.42|293.72|294.62|293.92|294.32|293.62|0
1587336000000|2020-04-19 22:40:00|294.32|293.62|294.32|293.62|294.52|293.82|294.32|293.62|0
1587336300000|2020-04-19 22:45:00|294.42|293.72|294.52|293.82|294.52|293.82|294.32|293.62|0
1587336600000|2020-04-19 22:50:00|294.62|293.92|294.62|293.92|294.72|294.02|294.52|293.82|0
1587336900000|2020-04-19 22:55:00|294.52|293.82|294.72|294.02|294.72|294.02|294.52|293.82|0
1587337200000|2020-04-19 23:00:00|294.82|294.12|294.52|293.82|294.82|294.12|294.52|293.82|0
1587337500000|2020-04-19 23:05:00|294.42|293.72|294.72|294.02|294.72|294.02|294.42|293.72|0
1587337800000|2020-04-19 23:10:00|294.82|294.12|294.82|294.12|294.82|294.12|294.72|294.02|0
1587338100000|2020-04-19 23:15:00|294.92|294.22|294.92|294.22|294.92|294.22|294.82|294.12|0
1587338400000|2020-04-19 23:20:00|295.02|294.32|294.92|294.22|295.02|294.32|294.92|294.22|0
1587338700000|2020-04-19 23:25:00|295.02|294.32|294.92|294.22|295.02|294.32|294.92|294.22|0
1587339000000|2020-04-19 23:30:00|295.02|294.32|295.02|294.32|295.12|294.42|294.92|294.22|0
1587339300000|2020-04-19 23:35:00|294.92|294.22|294.92|294.22|294.92|294.22|294.82|294.12|0
1587339600000|2020-04-19 23:40:00|294.82|294.12|294.82|294.12|294.82|294.12|294.72|294.02|0
1587339900000|2020-04-19 23:45:00|294.92|294.22|294.92|294.22|295.02|294.32|294.92|294.22|0
1587340200000|2020-04-19 23:50:00|294.82|294.12|294.62|293.92|294.92|294.22|294.62|293.92|0
1587340500000|2020-04-19 23:55:00|294.72|294.02|294.72|294.02|294.82|294.12|294.72|294.02|0
1587340800000|2020-04-20 00:00:00|294.82|294.12|294.82|294.12|295.02|294.32|294.82|294.12|0
1587341100000|2020-04-20 00:05:00|294.92|294.22|295.02|294.32|295.02|294.32|294.82|294.12|0
1587341400000|2020-04-20 00:10:00|295.12|294.42|295.12|294.42|295.12|294.42|294.92|294.22|0
1587341700000|2020-04-20 00:15:00|294.72|294.02|295.12|294.42|295.22|294.52|294.72|294.02|0
1587342000000|2020-04-20 00:20:00|295.22|294.52|295.62|294.92|295.62|294.92|295.12|294.42|0
1587342300000|2020-04-20 00:25:00|295.92|295.22|296.32|295.62|296.32|295.62|295.82|295.12|0
1587342600000|2020-04-20 00:30:00|296.12|295.67|296.97|296.62|297.07|296.72|295.92|295.62|269
1587342900000|2020-04-20 00:35:00|296.92|296.67|297.17|296.92|297.42|297.12|296.87|296.52|139
1587343200000|2020-04-20 00:40:00|297.22|296.87|297.15|296.85|297.22|296.97|297.1|296.75|75
1587343500000|2020-04-20 00:45:00|297.2|296.9|297.6|297.3|297.8|297.5|296.95|296.6|144
1587343800000|2020-04-20 00:50:00|297.55|297.35|297.35|297.05|297.7|297.4|297.25|296.95|64
1587344100000|2020-04-20 00:55:00|297.4|297.1|297.1|296.8|297.85|297.5|296.95|296.65|144
1587344400000|2020-04-20 01:00:00|297.05|296.75|297.05|296.75|297.8|297.55|296.9|296.6|432
1587344700000|2020-04-20 01:05:00|297|296.8|296.75|296.5|297|296.8|296.1|295.75|407
1587345000000|2020-04-20 01:10:00|296.8|296.45|296.3|296|296.8|296.45|295.5|295.1|403
1587345300000|2020-04-20 01:15:00|296.25|295.9|296.85|296.6|297|296.7|296|295.75|348
1587345600000|2020-04-20 01:20:00|296.9|296.65|297.7|297.4|297.7|297.4|296.85|296.65|302
1587345900000|2020-04-20 01:25:00|297.65|297.45|297.4|297.1|297.8|297.55|297.4|297.1|147
1587346200000|2020-04-20 01:30:00|297.45|297.15|296.9|296.6|297.5|297.25|296.35|296.05|380
1587346500000|2020-04-20 01:35:00|296.8|296.55|296.5|296.2|296.8|296.55|296.2|295.95|116
1587346800000|2020-04-20 01:40:00|296.4|296.15|295.75|295.45|296.4|296.15|295.65|295.4|212
1587347100000|2020-04-20 01:45:00|295.7|295.4|296.15|295.85|296.35|296.1|295.7|295.4|273
1587347400000|2020-04-20 01:50:00|296.1|295.8|296.05|295.75|296.35|296.05|296|295.65|161
1587347700000|2020-04-20 01:55:00|296|295.8|295.75|295.45|296.25|296|295.75|295.45|107
1587348000000|2020-04-20 02:00:00|295.7|295.5|296|295.7|296.15|295.9|295.6|295.35|190
1587348300000|2020-04-20 02:05:00|296.05|295.75|296.4|296.1|296.55|296.3|296.05|295.7|105
1587348600000|2020-04-20 02:10:00|296.45|296.15|296.35|296|296.5|296.15|296|295.75|69
1587348900000|2020-04-20 02:15:00|296.4|296.1|296.7|296.4|296.75|296.45|296.35|296.05|71
1587349200000|2020-04-20 02:20:00|296.6|296.35|296.75|296.5|296.75|296.5|296.5|296.2|100
1587349500000|2020-04-20 02:25:00|296.8|296.55|297|296.65|297.05|296.75|296.5|296.2|106
1587349800000|2020-04-20 02:30:00|296.95|296.7|297|296.7|297.1|296.8|296.75|296.45|94
1587350100000|2020-04-20 02:35:00|297.05|296.75|296.5|296.25|297.25|296.95|296.5|296.25|181
1587350400000|2020-04-20 02:40:00|296.55|296.3|297.05|296.8|297.15|296.9|296.5|296.2|168
1587350700000|2020-04-20 02:45:00|297.1|296.75|296.65|296.35|297.2|296.9|296.55|296.25|187
1587351000000|2020-04-20 02:50:00|296.6|296.3|297|296.7|297.05|296.75|296.6|296.3|152
1587351300000|2020-04-20 02:55:00|296.95|296.65|297.2|296.9|297.25|297|296.9|296.65|114
1587351600000|2020-04-20 03:00:00|297.15|296.85|297.5|297.2|297.6|297.3|297.05|296.8|185
1587351900000|2020-04-20 03:05:00|297.45|297.15|297.55|297.25|297.55|297.25|297.35|297.1|121
1587352200000|2020-04-20 03:10:00|297.5|297.3|297.65|297.4|297.75|297.45|297.4|297.15|162
1587352500000|2020-04-20 03:15:00|297.6|297.35|298|297.7|298.1|297.85|297.6|297.3|198
1587352800000|2020-04-20 03:20:00|297.95|297.75|297.95|297.7|298.05|297.75|297.9|297.65|97
1587353100000|2020-04-20 03:25:00|298|297.75|297.9|297.6|298.2|297.95|297.8|297.55|128
1587353400000|2020-04-20 03:30:00|297.85|297.65|297.65|297.4|298.2|297.9|297.65|297.4|130
1587353700000|2020-04-20 03:35:00|297.6|297.35|297.7|297.45|297.85|297.6|297.5|297.25|51
1587354000000|2020-04-20 03:40:00|297.65|297.4|297.8|297.55|297.85|297.55|297.65|297.35|43
1587354300000|2020-04-20 03:45:00|297.75|297.5|297.5|297.2|297.8|297.55|297.4|297.15|83
1587354600000|2020-04-20 03:50:00|297.45|297.25|297.6|297.3|297.7|297.4|297.45|297.2|82
1587354900000|2020-04-20 03:55:00|297.55|297.35|297.85|297.6|298.05|297.75|297.55|297.35|76
1587355200000|2020-04-20 04:00:00|297.9|297.55|297.95|297.65|297.95|297.7|297.7|297.45|93
1587355500000|2020-04-20 04:05:00|298|297.7|298.15|297.9|298.35|298.05|297.95|297.7|123
1587355800000|2020-04-20 04:10:00|298.2|297.95|298.05|297.8|298.3|298.05|297.9|297.6|72
1587356100000|2020-04-20 04:15:00|298|297.75|297.45|297.2|298.05|297.8|297.45|297.2|142
1587356400000|2020-04-20 04:20:00|297.4|297.15|297.35|297.1|297.6|297.35|297.25|296.95|120
1587356700000|2020-04-20 04:25:00|297.3|297.05|297.65|297.4|297.65|297.4|297.1|296.8|81
1587357000000|2020-04-20 04:30:00|297.7|297.45|297.9|297.65|297.95|297.65|297.6|297.35|66
1587357300000|2020-04-20 04:35:00|297.95|297.6|297.8|297.5|297.95|297.65|297.75|297.45|31
1587357600000|2020-04-20 04:40:00|297.75|297.45|297.75|297.5|297.9|297.65|297.7|297.45|21
1587357900000|2020-04-20 04:45:00|297.8|297.55|297.8|297.5|297.8|297.55|297.65|297.35|44
1587358200000|2020-04-20 04:50:00|297.85|297.55|297.9|297.65|297.95|297.7|297.75|297.45|46
1587358500000|2020-04-20 04:55:00|297.85|297.6|298|297.7|298|297.7|297.8|297.5|98
1587358800000|2020-04-20 05:00:00|297.95|297.65|297.65|297.4|297.95|297.65|297.6|297.3|148
1587359100000|2020-04-20 05:05:00|297.6|297.35|297.3|297.05|297.65|297.35|297.3|297|104
1587359400000|2020-04-20 05:10:00|297.25|297|296.8|296.5|297.4|297.15|296.75|296.5|105
1587359700000|2020-04-20 05:15:00|296.75|296.55|297|296.75|297.05|296.8|296.65|296.35|88
1587360000000|2020-04-20 05:20:00|297.05|296.8|297.35|297.1|297.5|297.2|297|296.7|71
1587360300000|2020-04-20 05:25:00|297.4|297.15|297.5|297.25|297.6|297.35|297.35|297.15|89
1587360600000|2020-04-20 05:30:00|297.55|297.3|297.55|297.3|297.95|297.65|297.55|297.25|199
1587360900000|2020-04-20 05:35:00|297.6|297.35|296.55|296.3|297.65|297.4|296.4|296.1|207
1587361200000|2020-04-20 05:40:00|296.6|296.25|296.7|296.45|296.8|296.55|296.45|296.2|73
1587361500000|2020-04-20 05:45:00|296.75|296.5|296.85|296.5|296.9|296.65|296.5|296.25|73
1587361800000|2020-04-20 05:50:00|296.8|296.55|296.45|296.2|296.85|296.6|296.3|296.05|60
1587362100000|2020-04-20 05:55:00|296.4|296.15|296.4|296.1|296.6|296.35|296.3|296|108
1587362400000|2020-04-20 06:00:00|296.3|296.05|296.3|296.05|297.05|296.75|296.3|296|159
1587362700000|2020-04-20 06:05:00|296.35|296.1|296.2|295.9|296.55|296.25|296|295.7|276
1587363000000|2020-04-20 06:10:00|296.15|295.95|296.3|296|296.35|296.05|296.1|295.75|84
1587363300000|2020-04-20 06:15:00|296.25|295.95|296.4|296.15|296.7|296.4|296.15|295.85|102
1587363600000|2020-04-20 06:20:00|296.35|296.1|296.65|296.35|296.65|296.4|296.2|295.9|50
1587363900000|2020-04-20 06:25:00|296.6|296.4|296.8|296.5|296.8|296.5|296.2|295.9|55
1587364200000|2020-04-20 06:30:00|296.85|296.55|296.7|296.35|296.95|296.7|296.6|296.35|67
1587364500000|2020-04-20 06:35:00|296.65|296.4|296.75|296.45|296.85|296.55|296.65|296.35|31
1587364800000|2020-04-20 06:40:00|296.7|296.5|296.5|296.25|296.75|296.5|296.45|296.15|72
1587365100000|2020-04-20 06:45:00|296.55|296.2|296.7|296.45|296.75|296.45|296.5|296.2|74
1587365400000|2020-04-20 06:50:00|296.75|296.5|296.6|296.35|296.75|296.5|296.5|296.2|38
1587365700000|2020-04-20 06:55:00|296.65|296.3|296.7|296.4|296.7|296.4|296.6|296.3|54
1587366000000|2020-04-20 07:00:00|296.75|296.45|296.25|295.95|296.85|296.55|296.05|295.8|161
1587366300000|2020-04-20 07:05:00|296.3|296|296.2|295.9|296.4|296.15|296.05|295.8|82
1587366600000|2020-04-20 07:10:00|296.15|295.95|295.95|295.7|296.25|295.95|295.75|295.5|108
1587366900000|2020-04-20 07:15:00|295.9|295.65|295.45|295.2|295.95|295.7|295.45|295.2|151
1587367200000|2020-04-20 07:20:00|295.5|295.15|295.6|295.3|295.75|295.45|295.2|294.95|186
1587367500000|2020-04-20 07:25:00|295.55|295.35|295.7|295.4|295.8|295.5|295.55|295.3|156
1587367800000|2020-04-20 07:30:00|295.65|295.35|296|295.65|296.15|295.9|295.6|295.35|256
1587368100000|2020-04-20 07:35:00|295.95|295.7|295.65|295.35|296|295.7|295.65|295.35|35
1587368400000|2020-04-20 07:40:00|295.55|295.3|295.75|295.5|295.95|295.65|295.5|295.2|173
1587368700000|2020-04-20 07:45:00|295.8|295.55|295.95|295.65|296.2|295.95|295.65|295.35|191
1587369000000|2020-04-20 07:50:00|295.9|295.6|296.45|296.2|296.6|296.35|295.85|295.6|342
1587369300000|2020-04-20 07:55:00|296.5|296.15|296.15|295.85|296.5|296.15|295.9|295.6|84
1587369600000|2020-04-20 08:00:00|296.1|295.8|296|295.75|296.1|295.85|295.8|295.5|151
1587369900000|2020-04-20 08:05:00|296.05|295.65|296|295.75|296.15|295.85|295.8|295.5|137
1587370200000|2020-04-20 08:10:00|295.95|295.7|296.05|295.8|296.25|295.95|295.85|295.6|105
1587370500000|2020-04-20 08:15:00|296|295.75|296|295.75|296.1|295.85|295.8|295.55|94
1587370800000|2020-04-20 08:20:00|295.95|295.7|295.55|295.3|296|295.75|295.55|295.3|118
1587371100000|2020-04-20 08:25:00|295.5|295.25|295.45|295.15|295.6|295.3|295.35|295.1|134
1587371400000|2020-04-20 08:30:00|295.4|295.2|295.55|295.3|295.55|295.3|295.4|295.2|108
1587371700000|2020-04-20 08:35:00|295.6|295.35|295.6|295.3|295.8|295.5|295.55|295.25|125
1587372000000|2020-04-20 08:40:00|295.65|295.35|295.6|295.3|295.9|295.6|295.55|295.3|202
1587372300000|2020-04-20 08:45:00|295.65|295.35|295.55|295.3|295.8|295.55|295.55|295.25|89
1587372600000|2020-04-20 08:50:00|295.6|295.25|295.7|295.45|295.85|295.55|295.5|295.25|158
1587372900000|2020-04-20 08:55:00|295.75|295.5|296.4|296.15|296.45|296.15|295.7|295.45|291
1587373200000|2020-04-20 09:00:00|296.35|296.1|296.2|295.9|296.45|296.2|295.95|295.7|451
1587373500000|2020-04-20 09:05:00|296.15|295.85|296.15|295.8|296.2|295.95|295.8|295.55|267
1587373800000|2020-04-20 09:10:00|296.1|295.85|295.95|295.65|296.1|295.9|295.85|295.55|54
1587374100000|2020-04-20 09:15:00|295.9|295.6|295.5|295.2|295.95|295.6|295.5|295.2|218
1587374400000|2020-04-20 09:20:00|295.85|295.15|295.75|295.05|295.85|295.15|295.75|295.05|0
1587374700000|2020-04-20 09:25:00|295.85|295.15|295.85|295.15|295.95|295.25|295.75|295.05|2
1587375000000|2020-04-20 09:30:00|295.95|295.25|295.75|295.05|295.95|295.25|295.75|295.05|0
1587375300000|2020-04-20 09:35:00|295.85|295.15|295.65|294.95|295.85|295.15|295.55|294.85|0
1587375600000|2020-04-20 09:40:00|295.75|295.05|295.85|295.15|295.85|295.15|295.65|294.95|0
1587375900000|2020-04-20 09:45:00|295.95|295.25|295.75|295.05|295.95|295.25|295.65|294.95|0
1587376200000|2020-04-20 09:50:00|295.35|295.2|295.4|295.05|295.65|295.35|295.3|295.05|62
1587376500000|2020-04-20 09:55:00|295.35|295|295|294.65|295.35|295|294.9|294.65|15
1587376800000|2020-04-20 10:00:00|295.05|294.8|294.8|294.5|295.05|294.8|294.8|294.5|3
1587377100000|2020-04-20 10:05:00|294.75|294.45|294.8|294.5|294.85|294.55|294.6|294.3|20
1587377400000|2020-04-20 10:10:00|294.75|294.45|294.95|294.6|295.05|294.65|294.7|294.4|17
1587377700000|2020-04-20 10:15:00|294.9|294.55|295.05|294.7|295.05|294.75|294.85|294.55|4
1587378000000|2020-04-20 10:20:00|295|294.65|294.4|294.1|295.05|294.65|294.4|294.1|23
1587378300000|2020-04-20 10:25:00|294.35|294.15|294.5|294.15|294.65|294.3|294.35|294.05|23
1587378600000|2020-04-20 10:30:00|294.45|294.2|294.7|294.4|294.85|294.5|294.45|294.2|13
1587378900000|2020-04-20 10:35:00|294.75|294.45|294.75|294.4|294.8|294.45|294.65|294.35|0
1587379200000|2020-04-20 10:40:00|294.8|294.45|294.55|294.25|294.85|294.55|294.5|294.2|17
1587379500000|2020-04-20 10:45:00|294.6|294.3|294.6|294.3|294.75|294.45|294.6|294.25|4
1587379800000|2020-04-20 10:50:00|294.55|294.2|294.7|294.35|294.7|294.35|294.45|294.15|2
1587380100000|2020-04-20 10:55:00|294.65|294.3|294.6|294.3|294.75|294.4|294.6|294.25|1
1587380400000|2020-04-20 11:00:00|294.55|294.25|294.85|294.45|294.85|294.45|294.5|294.2|0
1587380700000|2020-04-20 11:05:00|294.9|294.5|294.7|294.3|294.95|294.55|294.6|294.25|1
1587381000000|2020-04-20 11:10:00|294.65|294.25|294.45|294.2|294.75|294.4|294.45|294.2|33
1587381300000|2020-04-20 11:15:00|294.4|294.15|293.95|293.65|294.45|294.15|293.95|293.65|67
1587381600000|2020-04-20 11:20:00|294|293.7|293.8|293.55|294|293.7|293.7|293.45|48
1587381900000|2020-04-20 11:25:00|293.85|293.5|293.85|293.55|294|293.7|293.65|293.4|85
1587382200000|2020-04-20 11:30:00|293.8|293.5|294|293.7|294.05|293.75|293.7|293.4|19
1587382500000|2020-04-20 11:35:00|294.05|293.65|293.75|293.45|294.05|293.65|293.7|293.4|29
1587382800000|2020-04-20 11:40:00|293.7|293.4|293.7|293.4|293.75|293.45|293.5|293.25|37
1587383100000|2020-04-20 11:45:00|293.75|293.45|293.45|293.15|293.75|293.45|293.3|293.05|8
1587383400000|2020-04-20 11:50:00|293.4|293.2|293.4|293.1|293.5|293.2|293.2|292.9|17
1587383700000|2020-04-20 11:55:00|293.35|293.05|293.4|293.05|293.5|293.15|293.2|292.9|5
1587384000000|2020-04-20 12:00:00|293.45|293.1|293.4|293.1|293.65|293.35|293.3|293|5
1587384300000|2020-04-20 12:05:00|293.35|293.05|294|293.7|294|293.7|293.35|293|98
1587384600000|2020-04-20 12:10:00|293.9|293.65|294|293.65|294|293.7|293.8|293.45|13
1587384900000|2020-04-20 12:15:00|294.05|293.7|294.15|293.85|294.15|293.85|294|293.65|3
1587385200000|2020-04-20 12:20:00|294.1|293.8|294.15|293.75|294.25|293.95|294.1|293.65|4
1587385500000|2020-04-20 12:25:00|294.2|293.8|293.95|293.65|294.25|293.9|293.95|293.65|4
1587385800000|2020-04-20 12:30:00|294|293.6|293.6|293.25|294.05|293.8|293.6|293.25|29
1587386100000|2020-04-20 12:35:00|293.65|293.15|293.65|293.35|293.7|293.4|293.5|293.15|15
1587386400000|2020-04-20 12:40:00|293.6|293.25|293.95|293.65|294|293.75|293.5|293.25|60
1587386700000|2020-04-20 12:45:00|293.9|293.6|294.1|293.8|294.1|293.8|293.9|293.6|6
1587387000000|2020-04-20 12:50:00|294.15|293.85|294|293.65|294.15|293.85|293.9|293.6|11
1587387300000|2020-04-20 12:55:00|294.05|293.75|294.1|293.8|294.15|293.9|294.05|293.7|7
1587387600000|2020-04-20 13:00:00|294.15|293.85|294.15|293.8|294.2|293.95|293.95|293.65|9
1587387900000|2020-04-20 13:05:00|294.2|293.85|294.2|293.9|294.2|293.9|294|293.75|12
1587388200000|2020-04-20 13:10:00|294.25|293.95|294|293.65|294.25|294|293.95|293.65|7
1587388500000|2020-04-20 13:15:00|293.95|293.6|294.2|293.85|294.2|293.9|293.85|293.55|7
1587388800000|2020-04-20 13:20:00|294.25|293.9|294.35|294.05|294.4|294.15|294.25|293.9|25
1587389100000|2020-04-20 13:25:00|294.4|294.1|294.55|294.25|294.6|294.35|294.4|294.1|40
1587389400000|2020-04-20 13:30:00|294.5|294.2|294.15|293.8|294.5|294.2|294.1|293.8|36
1587389700000|2020-04-20 13:35:00|294.2|293.85|294.3|294.05|294.8|294.5|294.05|293.8|93
1587390000000|2020-04-20 13:40:00|294.2|294|294.25|293.9|294.45|294.15|294.1|293.85|174
1587390300000|2020-04-20 13:45:00|294.2|293.95|294.7|294.4|294.85|294.6|294.2|293.95|121
1587390600000|2020-04-20 13:50:00|294.65|294.35|294.65|294.35|294.85|294.6|294.55|294.3|42
1587390900000|2020-04-20 13:55:00|294.7|294.4|294.7|294.4|294.9|294.6|294.55|294.3|28
1587391200000|2020-04-20 14:00:00|294.65|294.35|294.8|294.5|294.9|294.6|294.45|294.15|25
1587391500000|2020-04-20 14:05:00|294.75|294.45|294.9|294.6|294.95|294.7|294.7|294.45|19
1587391800000|2020-04-20 14:10:00|294.95|294.65|295.15|294.85|295.15|294.9|294.9|294.6|21
1587392100000|2020-04-20 14:15:00|295.1|294.75|295.1|294.8|295.15|294.8|294.9|294.55|10
1587392400000|2020-04-20 14:20:00|295.15|294.85|294.65|294.35|295.15|294.85|294.55|294.3|91
1587392700000|2020-04-20 14:25:00|294.7|294.4|294.7|294.45|294.75|294.45|294.65|294.4|91
1587393000000|2020-04-20 14:30:00|294.75|294.4|294.7|294.4|294.9|294.6|294.65|294.4|175
1587393300000|2020-04-20 14:35:00|294.65|294.5|294.85|294.55|294.9|294.6|294.65|294.5|1
1587393600000|2020-04-20 14:40:00|294.9|294.6|295.35|295.15|295.35|295.15|294.8|294.55|11
1587393900000|2020-04-20 14:45:00|295.4|295.2|295.7|295.5|295.75|295.5|295.4|295.2|74
1587394200000|2020-04-20 14:50:00|295.65|295.45|295.65|295.45|295.75|295.55|295.65|295.4|27
1587394500000|2020-04-20 14:55:00|295.7|295.5|295.85|295.65|295.85|295.7|295.65|295.45|20
1587394800000|2020-04-20 15:00:00|295.8|295.6|295.9|295.65|296.05|295.8|295.8|295.6|19
1587395100000|2020-04-20 15:05:00|295.85|295.7|295.95|295.75|296.05|295.9|295.85|295.65|5
1587395400000|2020-04-20 15:10:00|295.9|295.7|295.6|295.45|296.05|295.8|295.6|295.45|18
1587395700000|2020-04-20 15:15:00|295.65|295.5|295.7|295.5|295.8|295.65|295.55|295.4|19
1587396000000|2020-04-20 15:20:00|295.65|295.55|295.75|295.55|295.9|295.7|295.65|295.55|2
1587396300000|2020-04-20 15:25:00|295.7|295.5|295.7|295.5|295.9|295.65|295.6|295.4|20
1587396600000|2020-04-20 15:30:00|295.65|295.45|295.8|295.6|295.8|295.6|295.55|295.35|10
1587396900000|2020-04-20 15:35:00|295.85|295.65|296.15|295.9|296.15|295.95|295.85|295.6|20
1587397200000|2020-04-20 15:40:00|296.1|295.95|296.1|295.9|296.15|295.95|296|295.8|22
1587397500000|2020-04-20 15:45:00|296.15|295.95|296.1|295.9|296.15|295.95|296|295.8|30
1587397800000|2020-04-20 15:50:00|296.05|295.85|295.9|295.65|296.1|295.9|295.85|295.65|12
1587398100000|2020-04-20 15:55:00|295.95|295.7|295.95|295.7|296|295.8|295.8|295.6|2
1587398400000|2020-04-20 16:00:00|295.9|295.65|295.7|295.45|295.95|295.7|295.65|295.4|1
1587398700000|2020-04-20 16:05:00|295.75|295.5|295.95|295.75|295.95|295.75|295.75|295.5|1
1587399000000|2020-04-20 16:10:00|296|295.7|295.75|295.45|296|295.75|295.75|295.45|0
1587399300000|2020-04-20 16:15:00|295.8|295.5|295.85|295.6|295.95|295.7|295.8|295.5|2
1587399600000|2020-04-20 16:20:00|295.8|295.55|295.7|295.45|295.85|295.6|295.7|295.45|0
1587399900000|2020-04-20 16:25:00|295.75|295.55|295.65|295.45|295.85|295.55|295.65|295.45|4
1587400200000|2020-04-20 16:30:00|295.7|295.5|295.85|295.55|295.85|295.6|295.7|295.5|0
1587400500000|2020-04-20 16:35:00|295.8|295.6|295.95|295.65|295.95|295.7|295.8|295.55|1
1587400800000|2020-04-20 16:40:00|295.9|295.6|295.8|295.6|295.9|295.65|295.8|295.6|0
1587401100000|2020-04-20 16:45:00|295.75|295.5|295.85|295.6|295.85|295.65|295.7|295.5|3
1587401400000|2020-04-20 16:50:00|295.8|295.55|295.65|295.4|295.8|295.55|295.65|295.4|1
1587401700000|2020-04-20 16:55:00|295.7|295.45|295.7|295.45|295.75|295.5|295.65|295.35|0
1587402000000|2020-04-20 17:00:00|295.65|295.4|295.3|295.05|295.65|295.4|295.3|295.05|4
1587402300000|2020-04-20 17:05:00|295.35|295.1|295.45|295.15|295.5|295.25|295.35|295.1|0
1587402600000|2020-04-20 17:10:00|295.4|295.2|295.35|295.1|295.45|295.2|295.35|295.1|3
1587402900000|2020-04-20 17:15:00|295.3|295.05|295.35|295.1|295.35|295.15|295.2|295|5
1587403200000|2020-04-20 17:20:00|295.3|295|295.05|294.85|295.3|295|295.05|294.85|21
1587403500000|2020-04-20 17:25:00|295|294.75|295.3|295.05|295.3|295.1|295|294.75|1
1587403800000|2020-04-20 17:30:00|295.25|294.95|295.2|294.95|295.25|294.95|295.05|294.85|4
1587404100000|2020-04-20 17:35:00|295.15|294.9|295.25|295|295.25|295|295.05|294.85|0
1587404400000|2020-04-20 17:40:00|295.3|295.05|295.15|294.9|295.35|295.05|295.1|294.85|5
1587404700000|2020-04-20 17:45:00|295.1|294.85|295.05|294.8|295.1|294.9|294.95|294.75|3
1587405000000|2020-04-20 17:50:00|295.1|294.85|295.05|294.45|295.25|295.05|295.05|294.45|5
1587405300000|2020-04-20 17:55:00|295|294.5|295.05|294.8|295.1|294.9|294.75|294.45|51
1587405600000|2020-04-20 18:00:00|295.1|294.85|295.15|294.95|295.3|295.1|295.05|294.75|0
1587405900000|2020-04-20 18:05:00|295.2|295|295.1|294.85|295.2|295|295.05|294.85|4
1587406200000|2020-04-20 18:10:00|295.05|294.9|294.7|294.45|295.1|294.9|294.6|294.4|3
1587406500000|2020-04-20 18:15:00|294.65|294.4|294.5|294.25|294.8|294.55|294.5|294.25|0
1587406800000|2020-04-20 18:20:00|294.55|294.2|294.3|294.05|294.55|294.2|294.3|294.05|0
1587407100000|2020-04-20 18:25:00|294.25|294|293.8|293.5|294.25|294|293.8|293.5|20
1587407400000|2020-04-20 18:30:00|293.9|293.55|294.05|293.85|294.25|294.05|293.9|293.55|12
1587407700000|2020-04-20 18:35:00|294|293.8|294.05|293.75|294.25|294.05|293.95|293.75|0
1587408000000|2020-04-20 18:40:00|294.1|293.8|293.85|293.6|294.1|293.85|293.85|293.55|0
1587408300000|2020-04-20 18:45:00|293.8|293.5|293.95|293.7|294|293.8|293.65|293.45|10
1587408600000|2020-04-20 18:50:00|293.9|293.65|293.35|293.1|293.9|293.65|293.35|293.1|8
1587408900000|2020-04-20 18:55:00|293.3|293.05|292.95|292.75|293.3|293.05|292.95|292.75|12
1587409200000|2020-04-20 19:00:00|292.9|292.8|293.45|293.2|293.6|293.45|292.9|292.8|17
1587409500000|2020-04-20 19:05:00|293.4|293.15|293.45|293.15|293.45|293.25|293|292.75|11
1587409800000|2020-04-20 19:10:00|293.35|293.2|293.45|293.3|293.6|293.35|293.35|293.1|2
1587410100000|2020-04-20 19:15:00|293.5|293.25|293.25|293.05|293.5|293.3|293.1|292.9|39
1587410400000|2020-04-20 19:20:00|293.2|293|293.4|293.15|293.45|293.2|293.2|292.95|0
1587410700000|2020-04-20 19:25:00|293.35|293.1|293.5|293.25|293.5|293.25|293.25|293|1
1587411000000|2020-04-20 19:30:00|293.4|293.2|293.75|293.55|293.75|293.55|293.2|293.05|37
1587411300000|2020-04-20 19:35:00|293.7|293.45|293.45|293.25|293.9|293.7|293.45|293.25|27
1587411600000|2020-04-20 19:40:00|293.5|293.3|293.6|293.35|293.75|293.55|293.35|293.15|9
1587411900000|2020-04-20 19:45:00|293.65|293.4|293.6|293.35|293.65|293.45|293.35|293.15|9
1587412200000|2020-04-20 19:50:00|293.65|293.3|293.2|293|293.65|293.3|293|292.75|62
1587412500000|2020-04-20 19:55:00|293.15|292.95|293|292.8|293.45|293.25|293|292.8|45
1587412800000|2020-04-20 20:00:00|293.05|292.85|293.2|292.95|293.35|293.1|293.05|292.85|18
1587413100000|2020-04-20 20:05:00|293.15|292.9|293.1|292.7|293.15|292.95|293.05|292.7|0
1587413400000|2020-04-20 20:10:00|293.05|292.8|293.2|292.85|293.25|293.05|292.95|292.8|8
1587413700000|2020-04-20 20:15:00|293.1|292.9|293.15|292.85|293.2|293|293.05|292.85|7
1587414000000|2020-04-20 20:20:00|293.05|292.9|293.15|292.85|293.15|292.9|293.05|292.85|1
1587414300000|2020-04-20 20:25:00|||||||||1
1587414600000|2020-04-20 20:30:00|292.9|292.45|292.7|292.5|293|292.7|292.65|291.85|67
1587414900000|2020-04-20 20:35:00|292.75|292.55|292.75|292.4|292.8|292.6|292.7|292.4|13
1587415200000|2020-04-20 20:40:00|292.8|292.55|292.85|292.6|292.85|292.7|292.75|292.4|15
1587415500000|2020-04-20 20:45:00|292.9|292.65|293.05|292.65|293.2|292.95|292.85|292.5|11
1587415800000|2020-04-20 20:50:00|293.1|292.7|293.1|292.75|293.15|292.95|292.9|292.55|10
1587416100000|2020-04-20 20:55:00|293.15|292.8|293.3|293.1|293.3|293.15|293.15|292.7|6
1587416400000|2020-04-20 21:00:00|||||||||1
1587417000000|2020-04-20 21:10:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1587417600000|2020-04-20 21:20:00|293.6|293|293.6|293|293.6|293|293.5|292.9|0
1587417900000|2020-04-20 21:25:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1587418500000|2020-04-20 21:35:00|293.6|293|293.6|293|293.6|293|293.5|292.9|0
1587419100000|2020-04-20 21:45:00|293.5|292.9|293.6|293|293.6|293|293.5|292.9|0
1587419400000|2020-04-20 21:50:00|293.5|292.9|293.6|293|293.6|293|293.5|292.9|0
1587419700000|2020-04-20 21:55:00|293.5|292.9|293.5|292.9|293.6|293|293.4|292.8|0
1587420000000|2020-04-20 22:00:00|293.3|292.7|293.6|293|293.9|293.3|293.2|292.6|0
1587420300000|2020-04-20 22:05:00|293.7|293.1|293.7|293.1|293.9|293.3|293.6|293|0
1587420600000|2020-04-20 22:10:00|293.8|293.2|293.9|293.3|294|293.4|293.6|293|0
1587420900000|2020-04-20 22:15:00|294|293.4|293.9|293.3|294|293.4|293.8|293.2|0
1587421200000|2020-04-20 22:20:00|294|293.4|294.1|293.5|294.2|293.6|293.9|293.3|0
1587421500000|2020-04-20 22:25:00|294|293.4|294.1|293.5|294.1|293.5|294|293.4|0
1587421800000|2020-04-20 22:30:00|294.2|293.6|294.5|293.9|295.1|294.5|294.2|293.6|0
1587422100000|2020-04-20 22:35:00|294.6|294|294.8|294.2|294.8|294.2|294.5|293.9|0
1587422400000|2020-04-20 22:40:00|294.7|294.1|294.6|294|294.8|294.2|294.6|294|0
1587422700000|2020-04-20 22:45:00|294.7|294.1|294.6|294|294.7|294.1|294.6|294|0
1587423000000|2020-04-20 22:50:00|294.7|294.1|294.8|294.2|295|294.4|294.6|294|0
1587423300000|2020-04-20 22:55:00|294.9|294.3|294.9|294.3|295|294.4|294.8|294.2|0
1587423600000|2020-04-20 23:00:00|295|294.4|295|294.4|295.2|294.6|294.9|294.3|0
1587423900000|2020-04-20 23:05:00|294.9|294.3|294.7|294.1|295|294.4|294.7|294.1|0
1587424200000|2020-04-20 23:10:00|294.8|294.2|294.7|294.1|294.8|294.2|294.7|294.1|0
1587424500000|2020-04-20 23:15:00|294.6|294|294.6|294|294.7|294.1|294.6|294|0
1587424800000|2020-04-20 23:20:00|294.7|294.1|294.8|294.2|294.9|294.3|294.6|294|0
1587425100000|2020-04-20 23:25:00|294.9|294.3|294.6|294|294.9|294.3|294.6|294|0
1587425400000|2020-04-20 23:30:00|294.5|293.9|294.5|293.9|294.6|294|294.4|293.8|0
1587425700000|2020-04-20 23:35:00|294.4|293.8|294.6|294|294.6|294|294.3|293.7|0
1587426000000|2020-04-20 23:40:00|294.5|293.9|294.9|294.3|295|294.4|294.5|293.9|0
1587426300000|2020-04-20 23:45:00|294.8|294.2|294.4|293.8|294.8|294.2|294.4|293.8|0
1587426600000|2020-04-20 23:50:00|294.3|293.7|295|294.4|295|294.4|294.2|293.6|0
1587426900000|2020-04-20 23:55:00|295.1|294.5|295.1|294.5|295.2|294.6|295|294.4|0
1587427200000|2020-04-21 00:00:00|295.2|294.6|295.5|294.9|295.5|294.9|295.1|294.5|0
1587427500000|2020-04-21 00:05:00|295.4|294.8|295.4|294.8|295.5|294.9|295.3|294.7|0
1587427800000|2020-04-21 00:10:00|295.5|294.9|294.4|293.8|295.5|294.9|294.4|293.8|0
1587428100000|2020-04-21 00:15:00|294.3|293.7|294.4|293.8|294.5|293.9|294.1|293.5|0
1587428400000|2020-04-21 00:20:00|294.5|293.9|294.6|294|294.6|294|294.3|293.7|0
1587428700000|2020-04-21 00:25:00|294.5|293.9|294.2|293.6|294.7|294.1|294.2|293.6|0
1587429000000|2020-04-21 00:30:00|293.45|292.95|293.7|293.5|294.25|294.05|293.4|292.95|141
1587429300000|2020-04-21 00:35:00|293.6|293.45|293.75|293.55|293.95|293.75|293.55|293.3|63
1587429600000|2020-04-21 00:40:00|293.65|293.5|293.8|293.6|293.9|293.7|293.6|293.4|46
1587429900000|2020-04-21 00:45:00|293.85|293.65|294.35|294.1|294.8|294.55|293.85|293.65|104
1587430200000|2020-04-21 00:50:00|294.3|294.2|294.05|293.85|294.4|294.2|293.95|293.8|35
1587430500000|2020-04-21 00:55:00|294.1|293.8|294.4|294.15|294.85|294.65|294.1|293.8|149
1587430800000|2020-04-21 01:00:00|294.5|294.3|295.05|294.85|295.65|295.45|294.5|294.3|482
1587431100000|2020-04-21 01:05:00|295|294.9|294.6|294.4|295.1|294.9|294.5|294.25|308
1587431400000|2020-04-21 01:10:00|294.65|294.45|294.4|294.2|294.65|294.5|294.3|294.1|246
1587431700000|2020-04-21 01:15:00|294.35|294.15|294.6|294.45|294.8|294.65|294.3|294.1|346
1587432000000|2020-04-21 01:20:00|294.65|294.5|295.1|294.9|295.25|295.1|294.6|294.4|205
1587432300000|2020-04-21 01:25:00|295.05|294.85|295.25|295.05|295.25|295.1|294.8|294.65|103
1587432600000|2020-04-21 01:30:00|295.3|295.1|295.7|295.5|295.75|295.6|295.3|295.05|270
1587432900000|2020-04-21 01:35:00|295.65|295.45|295|294.8|295.75|295.6|294.95|294.8|231
1587433200000|2020-04-21 01:40:00|294.95|294.75|294.7|294.5|295.1|294.9|294.65|294.5|147
1587433500000|2020-04-21 01:45:00|294.65|294.55|293.95|293.75|294.65|294.55|293.85|293.65|271
1587433800000|2020-04-21 01:50:00|293.9|293.7|294|293.8|294|293.85|293.45|293.3|283
1587434100000|2020-04-21 01:55:00|293.95|293.75|293.1|292.9|293.95|293.75|293.05|292.85|302
1587434400000|2020-04-21 02:00:00|293|292.85|293.05|292.85|293.15|293|292.9|292.7|156
1587434700000|2020-04-21 02:05:00|293|292.8|292.6|292.35|293|292.8|292.45|292.3|258
1587435000000|2020-04-21 02:10:00|292.55|292.3|293|292.8|293.25|293.05|292.55|292.3|178
1587435300000|2020-04-21 02:15:00|292.95|292.75|293|292.75|293.05|292.9|292.65|292.45|200
1587435600000|2020-04-21 02:20:00|292.95|292.7|292.5|292.35|293|292.75|292.5|292.35|144
1587435900000|2020-04-21 02:25:00|292.55|292.3|291.45|291.3|292.65|292.45|291.4|291.2|482
1587436200000|2020-04-21 02:30:00|291.55|291.25|291.7|291.5|292|291.8|291.4|291.2|279
1587436500000|2020-04-21 02:35:00|291.65|291.45|291.15|291|291.7|291.45|291.05|290.9|301
1587436800000|2020-04-21 02:40:00|291.1|290.95|290.9|290.7|291.1|290.95|290.5|290.3|379
1587437100000|2020-04-21 02:45:00|290.85|290.65|291.85|291.7|291.9|291.75|290.85|290.65|370
1587437400000|2020-04-21 02:50:00|291.9|291.65|291.6|291.4|292.1|291.95|291.25|291.05|292
1587437700000|2020-04-21 02:55:00|291.55|291.35|291.65|291.4|291.75|291.55|291.45|291.2|156
1587438000000|2020-04-21 03:00:00|291.6|291.35|291.3|291.1|291.6|291.35|290.9|290.7|214
1587438300000|2020-04-21 03:05:00|291.35|291.15|292.2|292|292.25|292.1|291.2|291.05|140
1587438600000|2020-04-21 03:10:00|292.15|291.95|291.95|291.75|292.35|292.15|291.9|291.75|76
1587438900000|2020-04-21 03:15:00|291.9|291.7|291.4|291.2|292|291.8|291.35|291.2|141
1587439200000|2020-04-21 03:20:00|291.45|291.25|291.25|291|291.6|291.35|291.05|290.85|151
1587439500000|2020-04-21 03:25:00|291.2|290.95|290.95|290.75|291.25|291.05|290.75|290.55|228
1587439800000|2020-04-21 03:30:00|291|290.8|291.1|290.9|291.2|291.05|290.8|290.6|176
1587440100000|2020-04-21 03:35:00|291.05|290.95|291.2|291|291.35|291.2|291.05|290.9|138
1587440400000|2020-04-21 03:40:00|291.15|290.95|290.65|290.45|291.15|290.95|290.6|290.45|187
1587440700000|2020-04-21 03:45:00|290.7|290.5|290.85|290.65|290.9|290.75|290.6|290.45|88
1587441000000|2020-04-21 03:50:00|290.8|290.7|291.1|290.9|291.45|291.3|290.75|290.55|118
1587441300000|2020-04-21 03:55:00|291.05|290.95|291.35|291.1|291.45|291.25|290.95|290.75|140
1587441600000|2020-04-21 04:00:00|291.2|291|291.75|291.55|291.75|291.55|290.9|290.7|79
1587441900000|2020-04-21 04:05:00|291.7|291.5|291.2|291.05|291.75|291.55|291.2|291.05|26
1587442200000|2020-04-21 04:10:00|291.25|291|291.5|291.3|291.55|291.35|291.25|291|38
1587442500000|2020-04-21 04:15:00|291.45|291.25|291.05|290.85|291.45|291.25|290.9|290.75|55
1587442800000|2020-04-21 04:20:00|291|290.9|291.4|291.2|291.4|291.2|291|290.8|57
1587443100000|2020-04-21 04:25:00|291.45|291.25|291.7|291.45|291.7|291.45|291.45|291.25|5
1587443400000|2020-04-21 04:30:00|291.75|291.5|291.75|291.55|291.8|291.6|291.6|291.35|24
1587443700000|2020-04-21 04:35:00|291.8|291.6|291.75|291.55|291.8|291.65|291.55|291.35|48
1587444000000|2020-04-21 04:40:00|291.8|291.6|291.55|291.35|291.8|291.6|291.45|291.25|36
1587444300000|2020-04-21 04:45:00|291.65|291.4|291.65|291.45|291.75|291.5|291.45|291.3|19
1587444600000|2020-04-21 04:50:00|291.7|291.5|291.7|291.5|291.8|291.6|291.6|291.4|43
1587444900000|2020-04-21 04:55:00|291.65|291.55|291.4|291.25|291.65|291.55|291.4|291.25|13
1587445200000|2020-04-21 05:00:00|291.3|291.15|291.1|290.95|291.45|291.3|291|290.85|87
1587445500000|2020-04-21 05:05:00|291.05|290.9|291.05|290.85|291.1|290.9|290.85|290.7|60
1587445800000|2020-04-21 05:10:00|291|290.8|291.15|290.95|291.25|291.1|290.85|290.65|63
1587446100000|2020-04-21 05:15:00|291.2|291|291.45|291.3|291.5|291.35|291|290.85|40
1587446400000|2020-04-21 05:20:00|291.5|291.4|291.15|290.95|291.9|291.75|291.1|290.9|149
1587446700000|2020-04-21 05:25:00|291.1|290.9|290.9|290.7|291.2|291|290.8|290.6|52
1587447000000|2020-04-21 05:30:00|290.85|290.65|291.3|291.1|291.3|291.15|290.8|290.6|34
1587447300000|2020-04-21 05:35:00|291.35|291.15|291|290.8|291.35|291.15|290.8|290.65|70
1587447600000|2020-04-21 05:40:00|291.05|290.85|290.85|290.65|291.1|290.9|290.8|290.6|33
1587447900000|2020-04-21 05:45:00|290.8|290.6|290.7|290.5|290.85|290.65|290.55|290.4|73
1587448200000|2020-04-21 05:50:00|290.65|290.55|291.3|291.1|291.3|291.15|290.65|290.55|52
1587448500000|2020-04-21 05:55:00|291.25|291.05|291.1|290.9|291.3|291.15|291.05|290.85|45
1587448800000|2020-04-21 06:00:00|291.15|290.95|291.25|291|291.55|291.35|291.1|290.95|107
1587449100000|2020-04-21 06:05:00|291.3|291.05|291.25|291.1|291.5|291.3|291.25|291.05|90
1587449400000|2020-04-21 06:10:00|291.3|291.05|291.4|291.2|291.4|291.2|291.2|291|99
1587449700000|2020-04-21 06:15:00|291.35|291.15|291.95|291.75|291.95|291.75|291.35|291.15|93
1587450000000|2020-04-21 06:20:00|292|291.8|292.3|292.1|292.35|292.2|291.95|291.8|204
1587450300000|2020-04-21 06:25:00|292.25|292.15|291.8|291.6|292.25|292.15|291.75|291.6|125
1587450600000|2020-04-21 06:30:00|291.85|291.65|291.95|291.75|292|291.8|291.75|291.6|117
1587450900000|2020-04-21 06:35:00|291.9|291.8|292|291.8|292.05|291.9|291.9|291.75|90
1587451200000|2020-04-21 06:40:00|292.05|291.85|292.05|291.85|292.05|291.85|291.9|291.75|56
1587451500000|2020-04-21 06:45:00|292.1|291.9|291.95|291.8|292.2|292|291.95|291.75|61
1587451800000|2020-04-21 06:50:00|292|291.75|292.1|291.9|292.15|291.95|291.95|291.75|76
1587452100000|2020-04-21 06:55:00|292.15|291.95|292.2|292.05|292.2|292.05|292.05|291.85|68
1587452400000|2020-04-21 07:00:00|292.25|292.1|293|292.85|293|292.85|292.2|292.05|379
1587452700000|2020-04-21 07:05:00|293.05|292.8|292.55|292.35|293.05|292.9|292.5|292.3|139
1587453000000|2020-04-21 07:10:00|292.5|292.3|292.3|292.1|292.5|292.3|292.15|292|116
1587453300000|2020-04-21 07:15:00|292.35|292.15|291.55|291.4|292.4|292.25|291.55|291.4|104
1587453600000|2020-04-21 07:20:00|291.6|291.45|291.75|291.6|291.85|291.65|291.5|291.3|100
1587453900000|2020-04-21 07:25:00|291.8|291.55|291.8|291.6|292.05|291.8|291.75|291.55|78
1587454200000|2020-04-21 07:30:00|291.75|291.55|291.7|291.5|292.1|291.9|291.55|291.4|99
1587454500000|2020-04-21 07:35:00|291.65|291.55|291.45|291.25|292|291.8|291.4|291.25|116
1587454800000|2020-04-21 07:40:00|291.4|291.2|291.15|291|291.4|291.2|291|290.85|133
1587455100000|2020-04-21 07:45:00|291.1|290.95|291.3|291.15|291.3|291.15|290.95|290.75|128
1587455400000|2020-04-21 07:50:00|291.25|291.1|291.2|291.05|291.35|291.2|291.05|290.9|95
1587455700000|2020-04-21 07:55:00|291.25|291.1|291.05|290.85|291.35|291.15|291.05|290.85|96
1587456000000|2020-04-21 08:00:00|291|290.9|291.45|291.25|291.5|291.3|290.95|290.8|189
1587456300000|2020-04-21 08:05:00|291.4|291.3|291.5|291.35|291.6|291.45|291.4|291.25|105
1587456600000|2020-04-21 08:10:00|291.55|291.3|291.25|291.05|291.65|291.5|291.25|291.05|93
1587456900000|2020-04-21 08:15:00|291.3|291.1|291.4|291.2|291.45|291.25|291.3|291.1|46
1587457200000|2020-04-21 08:20:00|291.45|291.25|291.1|290.9|291.55|291.35|291.05|290.85|197
1587457500000|2020-04-21 08:25:00|291.05|290.95|291.15|290.95|291.15|290.95|290.75|290.55|71
1587457800000|2020-04-21 08:30:00|291.1|291|290.9|290.7|291.2|291|290.7|290.55|232
1587458100000|2020-04-21 08:35:00|290.95|290.75|290.9|290.75|291.05|290.9|290.8|290.65|76
1587458400000|2020-04-21 08:40:00|290.95|290.8|290.95|290.8|291.05|290.85|290.9|290.75|77
1587458700000|2020-04-21 08:45:00|291|290.85|291.45|291.25|291.5|291.3|290.95|290.8|110
1587459000000|2020-04-21 08:50:00|291.5|291.3|291.3|291.1|291.65|291.5|291.25|291.05|220
1587459300000|2020-04-21 08:55:00|291.25|291.05|290.9|290.75|291.25|291.1|290.85|290.7|222
1587459600000|2020-04-21 09:00:00|290.95|290.8|290.8|290.6|291.15|290.95|290.5|290.35|706
1587459900000|2020-04-21 09:05:00|290.7|290.55|290.45|290.2|290.8|290.65|290.3|290.1|334
1587460200000|2020-04-21 09:10:00|290.55|290.15|289.6|289.2|290.55|290.35|289.35|289.1|253
1587460500000|2020-04-21 09:15:00|289.7|289.5|290.3|290.1|290.45|290.25|289.7|289.2|243
1587460800000|2020-04-21 09:20:00|290.4|289.8|290.4|289.8|290.6|290|290.4|289.8|0
1587461100000|2020-04-21 09:25:00|290.3|289.7|290.1|289.5|290.3|289.7|290.1|289.5|4
1587461400000|2020-04-21 09:30:00|290.2|289.6|289.7|289.1|290.4|289.8|289.7|289.1|0
1587461700000|2020-04-21 09:35:00|289.8|289.2|290|289.4|290.1|289.5|289.8|289.2|0
1587462000000|2020-04-21 09:40:00|289.9|289.3|290|289.4|290.2|289.6|289.9|289.3|0
1587462300000|2020-04-21 09:45:00|289.9|289.3|289.9|289.3|290|289.4|289.6|289|0
1587462600000|2020-04-21 09:50:00|289.7|289.25|289.3|289.1|289.7|289.3|289.2|289|67
1587462900000|2020-04-21 09:55:00|289.4|289.2|289.2|288.95|289.45|289.2|288.7|288.55|47
1587463200000|2020-04-21 10:00:00|289.25|289|289.35|289.15|289.5|289.2|289.25|289|5
1587463500000|2020-04-21 10:05:00|289.4|289.1|289.25|289|289.4|289.1|289.1|288.9|8
1587463800000|2020-04-21 10:10:00|289.3|288.95|288.65|288.45|289.35|289.05|288.6|288.45|30
1587464100000|2020-04-21 10:15:00|288.7|288.5|288.5|288.3|288.8|288.5|288.45|288.3|48
1587464400000|2020-04-21 10:20:00|288.45|288.25|288.45|288.2|288.6|288.4|288.15|288|44
1587464700000|2020-04-21 10:25:00|288.5|288.25|288.3|288.1|288.5|288.3|288.3|288.1|17
1587465000000|2020-04-21 10:30:00|288.25|288.05|288.55|288.35|288.55|288.35|288.15|287.95|67
1587465300000|2020-04-21 10:35:00|288.6|288.4|289.1|288.85|289.1|288.95|288.6|288.4|56
1587465600000|2020-04-21 10:40:00|289.15|288.9|289.2|289|289.2|289.05|289.15|288.85|10
1587465900000|2020-04-21 10:45:00|289.25|289.05|289|288.75|289.35|289.2|289|288.75|10
1587466200000|2020-04-21 10:50:00|289.05|288.8|289|288.75|289.1|288.9|288.95|288.7|2
1587466500000|2020-04-21 10:55:00|288.95|288.7|289|288.75|289.05|288.85|288.85|288.6|3
1587466800000|2020-04-21 11:00:00|289.05|288.8|288.95|288.8|289.1|288.9|288.95|288.75|9
1587467100000|2020-04-21 11:05:00|288.9|288.75|288.95|288.75|289|288.85|288.85|288.65|36
1587467400000|2020-04-21 11:10:00|288.9|288.7|288.8|288.5|288.9|288.7|288.7|288.5|5
1587467700000|2020-04-21 11:15:00|288.75|288.45|288.8|288.5|288.85|288.6|288.65|288.4|3
1587468000000|2020-04-21 11:20:00|288.85|288.55|289.1|288.85|289.1|288.9|288.8|288.55|23
1587468300000|2020-04-21 11:25:00|289.15|288.9|288.9|288.65|289.2|289|288.8|288.6|4
1587468600000|2020-04-21 11:30:00|288.95|288.7|288.75|288.55|289.05|288.8|288.75|288.55|1
1587468900000|2020-04-21 11:35:00|288.65|288.5|288.45|288.2|288.75|288.5|288.45|288.2|8
1587469200000|2020-04-21 11:40:00|288.4|288.15|288.35|288.1|288.5|288.15|288.3|288.1|4
1587469500000|2020-04-21 11:45:00|288.3|288.15|288.4|288.1|288.5|288.3|288.3|288.1|4
1587469800000|2020-04-21 11:50:00|288.35|288.05|288.25|288|288.4|288.1|288.05|287.9|15
1587470100000|2020-04-21 11:55:00|288.2|288.05|288.2|287.95|288.45|288.25|288.1|287.95|33
1587470400000|2020-04-21 12:00:00|288.15|287.9|288.15|287.9|288.3|288.1|288.05|287.85|7
1587470700000|2020-04-21 12:05:00|288.2|287.95|288.05|287.75|288.25|288.05|288|287.75|2
1587471000000|2020-04-21 12:10:00|288|287.8|288.05|287.85|288.1|287.85|287.75|287.5|25
1587471300000|2020-04-21 12:15:00|288.1|287.8|287.95|287.7|288.1|287.9|287.9|287.7|23
1587471600000|2020-04-21 12:20:00|288|287.75|288.25|288|288.25|288.05|287.95|287.75|17
1587471900000|2020-04-21 12:25:00|288.2|288.05|288.65|288.4|288.75|288.5|288.2|287.95|6
1587472200000|2020-04-21 12:30:00|288.6|288.35|288.6|288.35|288.6|288.4|288.45|288.25|4
1587472500000|2020-04-21 12:35:00|288.65|288.4|288.35|288.1|288.65|288.4|288.3|288.1|1
1587472800000|2020-04-21 12:40:00|288.3|288.05|288.25|288|288.4|288.15|288.15|287.95|24
1587473100000|2020-04-21 12:45:00|288.3|288.05|288.05|287.8|288.3|288.1|288|287.75|5
1587473400000|2020-04-21 12:50:00|288.1|287.85|288.35|288.15|288.35|288.15|288|287.8|6
1587473700000|2020-04-21 12:55:00|288.3|288.1|287.9|287.7|288.35|288.1|287.85|287.6|2
1587474000000|2020-04-21 13:00:00|287.95|287.75|287.8|287.6|288|287.75|287.75|287.45|5
1587474300000|2020-04-21 13:05:00|287.85|287.55|287.85|287.55|287.95|287.7|287.85|287.5|0
1587474600000|2020-04-21 13:10:00|287.9|287.6|288.15|287.9|288.15|287.9|287.9|287.5|5
1587474900000|2020-04-21 13:15:00|288.2|287.95|287.85|287.6|288.2|288.05|287.8|287.6|9
1587475200000|2020-04-21 13:20:00|287.9|287.65|288.15|287.85|288.15|287.85|287.9|287.65|2
1587475500000|2020-04-21 13:25:00|288.2|287.9|288.5|288.2|288.5|288.2|288.2|287.9|0
1587475800000|2020-04-21 13:30:00|288.55|288.4|288.25|288|288.7|288.5|288.1|287.85|32
1587476100000|2020-04-21 13:35:00|288.2|287.95|287.05|286.85|288.2|287.95|287.05|286.85|56
1587476400000|2020-04-21 13:40:00|287|286.8|287.8|287.6|288.05|287.9|287|286.8|67
1587476700000|2020-04-21 13:45:00|287.75|287.55|288.75|288.5|288.75|288.55|287.7|287.5|62
1587477000000|2020-04-21 13:50:00|288.7|288.45|289|288.75|289|288.85|288.3|288.05|30
1587477300000|2020-04-21 13:55:00|288.95|288.7|289.4|289.1|289.55|289.35|288.9|288.65|60
1587477600000|2020-04-21 14:00:00|289.45|289.15|289.25|289|289.55|289.25|288.85|288.6|23
1587477900000|2020-04-21 14:05:00|289.3|289.05|288.9|288.65|289.3|289.1|288.85|288.65|13
1587478200000|2020-04-21 14:10:00|288.95|288.7|288.5|288.3|288.95|288.75|288.45|288.15|23
1587478500000|2020-04-21 14:15:00|288.45|288.25|288.35|288.1|288.6|288.4|288.2|288|7
1587478800000|2020-04-21 14:20:00|288.3|288.15|289.05|288.85|289.05|288.85|288.3|288.05|41
1587479100000|2020-04-21 14:25:00|289|288.75|289.2|289|289.2|289|288.75|288.55|36
1587479400000|2020-04-21 14:30:00|289.25|289.05|288.7|288.4|289.35|289.1|288.65|288.4|12
1587479700000|2020-04-21 14:35:00|288.65|288.35|288.65|288.4|288.75|288.55|288.5|288.25|14
1587480000000|2020-04-21 14:40:00|288.6|288.35|288.65|288.4|288.7|288.45|288.4|288.25|21
1587480300000|2020-04-21 14:45:00|288.6|288.35|288|287.75|288.65|288.45|287.95|287.75|12
1587480600000|2020-04-21 14:50:00|288.05|287.8|287.8|287.55|288.05|287.85|287.7|287.5|13
1587480900000|2020-04-21 14:55:00|287.85|287.6|287.4|287.2|287.9|287.7|287.4|287.2|37
1587481200000|2020-04-21 15:00:00|287.35|287.15|287.25|287.05|287.5|287.3|287.25|287|16
1587481500000|2020-04-21 15:05:00|287.3|287.1|287.35|287.15|287.45|287.2|287.05|286.9|77
1587481800000|2020-04-21 15:10:00|287.3|287.1|286.85|286.6|287.35|287.1|286.85|286.6|38
1587482100000|2020-04-21 15:15:00|286.8|286.55|287.1|286.9|287.1|286.95|286.65|286.45|32
1587482400000|2020-04-21 15:20:00|287.15|286.95|287.15|286.9|287.45|287.2|287.1|286.9|5
1587482700000|2020-04-21 15:25:00|287.1|286.95|286.6|286.4|287.15|287|286.5|286.3|79
1587483000000|2020-04-21 15:30:00|286.65|286.45|286.75|286.5|287.2|287|286.65|286.45|106
1587483300000|2020-04-21 15:35:00|286.7|286.4|286.7|286.5|286.75|286.55|286.35|286.15|105
1587483600000|2020-04-21 15:40:00|286.65|286.45|286.7|286.5|286.8|286.6|286.5|286.3|27
1587483900000|2020-04-21 15:45:00|286.8|286.55|287.05|286.9|287.05|286.9|286.7|286.5|50
1587484200000|2020-04-21 15:50:00|287|286.85|287.1|286.9|287.2|287|286.9|286.7|30
1587484500000|2020-04-21 15:55:00|287.05|286.85|287.2|287|287.2|287.05|286.95|286.75|39
1587484800000|2020-04-21 16:00:00|287.15|287.05|287.05|286.8|287.15|287.05|287|286.8|16
1587485100000|2020-04-21 16:05:00|287.1|286.85|287.1|286.9|287.2|287.05|287|286.8|13
1587485400000|2020-04-21 16:10:00|287.05|286.85|287.2|287|287.45|287.2|287.05|286.85|24
1587485700000|2020-04-21 16:15:00|287.25|287.05|287.15|286.95|287.25|287.05|287.05|286.85|8
1587486000000|2020-04-21 16:20:00|287.2|287|286.75|286.55|287.2|287|286.75|286.55|12
1587486300000|2020-04-21 16:25:00|286.8|286.6|287.1|286.85|287.15|286.95|286.8|286.55|21
1587486600000|2020-04-21 16:30:00|287.05|286.9|286.95|286.75|287.1|286.9|286.9|286.75|13
1587486900000|2020-04-21 16:35:00|287|286.8|286.8|286.6|287|286.85|286.8|286.6|29
1587487200000|2020-04-21 16:40:00|286.9|286.65|286.55|286.3|286.95|286.75|286.5|286.3|8
1587487500000|2020-04-21 16:45:00|286.6|286.35|286.75|286.5|286.8|286.55|286.5|286.3|15
1587487800000|2020-04-21 16:50:00|286.7|286.45|286.9|286.65|286.95|286.7|286.65|286.45|7
1587488100000|2020-04-21 16:55:00|286.95|286.7|287.05|286.8|287.05|286.85|286.85|286.6|25
1587488400000|2020-04-21 17:00:00|287|286.75|287.55|287.35|287.55|287.35|286.95|286.7|15
1587488700000|2020-04-21 17:05:00|287.6|287.4|287.75|287.55|287.8|287.65|287.6|287.35|13
1587489000000|2020-04-21 17:10:00|287.85|287.5|287.55|287.35|287.85|287.65|287.5|287.35|13
1587489300000|2020-04-21 17:15:00|287.5|287.3|287.55|287.3|287.6|287.4|287.4|287.15|4
1587489600000|2020-04-21 17:20:00|287.6|287.35|287.55|287.3|287.8|287.55|287.55|287.3|0
1587489900000|2020-04-21 17:25:00|287.5|287.25|287.7|287.4|287.75|287.45|287.45|287.25|5
1587490200000|2020-04-21 17:30:00|287.65|287.35|287.55|287.3|287.65|287.35|287.5|287.2|1
1587490500000|2020-04-21 17:35:00|287.5|287.25|287.75|287.45|287.75|287.5|287.5|287.2|0
1587490800000|2020-04-21 17:40:00|287.7|287.4|287.4|287.15|287.7|287.4|287.4|287.1|3
1587491100000|2020-04-21 17:45:00|287.35|287.1|286.8|286.55|287.35|287.15|286.8|286.55|11
1587491400000|2020-04-21 17:50:00|286.95|286.6|286.85|286.65|287|286.8|286.75|286.55|37
1587491700000|2020-04-21 17:55:00|286.9|286.7|286.9|286.7|286.95|286.75|286.7|286.5|26
1587492000000|2020-04-21 18:00:00|286.85|286.65|287.05|286.8|287.05|286.85|286.6|286.4|17
1587492300000|2020-04-21 18:05:00|287|286.75|287.35|287.1|287.5|287.25|286.9|286.65|7
1587492600000|2020-04-21 18:10:00|287.3|287.05|287.35|287.1|287.45|287.2|287.2|287|0
1587492900000|2020-04-21 18:15:00|287.4|287.15|287.15|286.9|287.45|287.25|287.05|286.85|3
1587493200000|2020-04-21 18:20:00|287.1|286.95|287.7|287.35|287.75|287.5|287|286.75|7
1587493500000|2020-04-21 18:25:00|287.65|287.4|287.5|287.15|287.75|287.5|287.5|287.15|1
1587493800000|2020-04-21 18:30:00|287.45|287.2|287.4|287.05|287.45|287.25|287.4|287.05|0
1587494100000|2020-04-21 18:35:00|287.35|287.1|286.95|286.7|287.35|287.15|286.95|286.7|3
1587494400000|2020-04-21 18:40:00|286.9|286.65|286.55|286.3|286.9|286.65|286.55|286.3|2
1587494700000|2020-04-21 18:45:00|286.5|286.25|286.7|286.45|286.8|286.55|286.45|286.2|7
1587495000000|2020-04-21 18:50:00|286.65|286.4|286.95|286.7|286.95|286.7|286.65|286.35|3
1587495300000|2020-04-21 18:55:00|286.9|286.65|286.65|286.4|286.95|286.7|286.6|286.4|6
1587495600000|2020-04-21 19:00:00|286.8|286.45|287.05|286.8|287.05|286.8|286.8|286.45|4
1587495900000|2020-04-21 19:05:00|287.1|286.75|286.45|286.2|287.1|286.75|286.3|286.1|10
1587496200000|2020-04-21 19:10:00|286.5|286.25|286.8|286.6|286.85|286.65|286.5|286.25|51
1587496500000|2020-04-21 19:15:00|286.7|286.55|286.95|286.7|287.05|286.85|286.7|286.4|38
1587496800000|2020-04-21 19:20:00|286.85|286.6|286.9|286.65|287.05|286.85|286.85|286.6|22
1587497100000|2020-04-21 19:25:00|286.95|286.7|287.05|286.8|287.25|287|286.9|286.7|25
1587497400000|2020-04-21 19:30:00|287|286.75|287.25|287|287.35|287.1|286.9|286.7|49
1587497700000|2020-04-21 19:35:00|287.2|286.95|287.65|287.4|287.8|287.65|287.2|286.95|11
1587498000000|2020-04-21 19:40:00|287.55|287.45|287.35|287.1|287.6|287.45|287.35|287.1|9
1587498300000|2020-04-21 19:45:00|287.4|287.15|287.05|286.85|287.4|287.2|287.05|286.85|13
1587498600000|2020-04-21 19:50:00|287|286.55|286.6|286.35|287.1|286.9|286.55|286.25|65
1587498900000|2020-04-21 19:55:00|286.65|286.4|286.75|286.5|287|286.8|286.65|286.4|48
1587499200000|2020-04-21 20:00:00|286.8|286.55|286.8|286.5|287.1|286.85|286.7|286.45|63
1587499500000|2020-04-21 20:05:00|286.75|286.55|286.6|286.4|286.85|286.65|286.6|286.4|18
1587499800000|2020-04-21 20:10:00|286.7|286.5|287|286.7|287|286.7|286.65|286.35|30
1587500100000|2020-04-21 20:15:00|286.95|286.75|286.95|286.75|287|286.8|286.95|286.75|0
1587500400000|2020-04-21 20:20:00||286.7||286.7||286.75||286.7|1
1587501000000|2020-04-21 20:30:00|286.7|286.25|286.55|286.3|286.7|286.4|286.35|285.85|91
1587501300000|2020-04-21 20:35:00|286.5|286.35|286.65|286.4|286.8|286.55|286.45|286.15|24
1587501600000|2020-04-21 20:40:00|286.7|286.45|287.1|286.45|287.1|286.75|286.55|286.35|36
1587501900000|2020-04-21 20:45:00|286.95|286.6|286.95|286.55|287.2|286.95|286.75|286.25|35
1587502200000|2020-04-21 20:50:00|286.9|286.75|287.21|286.96|287.25|287|286.85|286.55|18
1587502500000|2020-04-21 20:55:00|287.11|286.76|287.36|286.96|287.36|287.06|286.96|286.36|9
1587502800000|2020-04-21 21:00:00|287.06|286.41|287.51|286.11|287.51|287.31|287.06|286.11|2
1587503100000|2020-04-21 21:05:00||286.06||286.16||286.16||286.06|0
1587503400000|2020-04-21 21:10:00|287.76|286.71|287.21|286.61|287.76|286.91|287.21|286.11|1
1587503700000|2020-04-21 21:15:00|287.31|286.71|287.31|286.71|287.31|286.71|287.31|286.71|0
1587504000000|2020-04-21 21:20:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1587504300000|2020-04-21 21:25:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1587504600000|2020-04-21 21:30:00|287.21|286.61|287.31|286.71|287.31|286.71|287.21|286.61|0
1587505200000|2020-04-21 21:40:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1587505500000|2020-04-21 21:45:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1587505800000|2020-04-21 21:50:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1587506100000|2020-04-21 21:55:00|287.31|286.71|287.31|286.71|287.31|286.71|287.11|286.51|0
1587506400000|2020-04-21 22:00:00|287.21|286.61|287.41|286.81|287.91|287.31|287.21|286.61|0
1587506700000|2020-04-21 22:05:00|287.51|286.91|287.71|287.11|287.81|287.21|287.41|286.81|0
1587507000000|2020-04-21 22:10:00|287.81|287.21|287.91|287.31|287.91|287.31|287.71|287.11|0
1587507300000|2020-04-21 22:15:00|288.01|287.41|287.81|287.21|288.11|287.51|287.81|287.21|0
1587507600000|2020-04-21 22:20:00|287.91|287.31|287.91|287.31|288.01|287.41|287.81|287.21|0
1587507900000|2020-04-21 22:25:00|287.81|287.21|288.11|287.51|288.11|287.51|287.81|287.21|0
1587508200000|2020-04-21 22:30:00|288.01|287.41|288.11|287.51|288.11|287.51|287.91|287.31|0
1587508500000|2020-04-21 22:35:00|288.01|287.41|288.11|287.51|288.11|287.51|288.01|287.41|0
1587508800000|2020-04-21 22:40:00|288.21|287.61|288.11|287.51|288.21|287.61|288.01|287.41|0
1587509100000|2020-04-21 22:45:00|288.01|287.41|287.81|287.21|288.11|287.51|287.81|287.21|0
1587509400000|2020-04-21 22:50:00|287.71|287.11|287.51|286.91|287.81|287.21|287.51|286.91|0
1587509700000|2020-04-21 22:55:00|287.61|287.01|287.81|287.21|287.81|287.21|287.51|286.91|0
1587510000000|2020-04-21 23:00:00|287.71|287.11|287.61|287.01|287.81|287.21|287.61|287.01|0
1587510300000|2020-04-21 23:05:00|287.51|286.91|287.31|286.71|287.51|286.91|287.21|286.61|0
1587510600000|2020-04-21 23:10:00|287.41|286.81|287.41|286.81|287.51|286.91|287.31|286.71|0
1587510900000|2020-04-21 23:15:00|287.51|286.91|287.31|286.71|287.51|286.91|287.21|286.61|0
1587511200000|2020-04-21 23:20:00|287.41|286.81|287.71|287.11|287.71|287.11|287.41|286.81|0
1587511500000|2020-04-21 23:25:00|287.61|287.01|287.61|287.01|287.61|287.01|287.51|286.91|0
1587511800000|2020-04-21 23:30:00|287.51|286.91|287.71|287.11|287.81|287.21|287.51|286.91|0
1587512100000|2020-04-21 23:35:00|287.81|287.21|287.81|287.21|287.91|287.31|287.71|287.11|0
1587512400000|2020-04-21 23:40:00|287.91|287.31|288.11|287.51|288.11|287.51|287.91|287.31|0
1587512700000|2020-04-21 23:45:00|288.01|287.41|288.11|287.51|288.21|287.61|288.01|287.41|0
1587513000000|2020-04-21 23:50:00|288.01|287.41|288.11|287.51|288.21|287.61|287.91|287.31|0
1587513300000|2020-04-21 23:55:00|288.21|287.61|288.41|287.81|288.41|287.81|288.11|287.51|0
1587513600000|2020-04-22 00:00:00|288.51|287.91|288.51|287.91|288.91|288.31|288.41|287.81|0
1587513900000|2020-04-22 00:05:00|288.41|287.81|288.01|287.41|288.51|287.91|287.91|287.31|0
1587514200000|2020-04-22 00:10:00|287.91|287.31|287.21|286.61|288.11|287.51|287.21|286.61|0
1587514500000|2020-04-22 00:15:00|287.31|286.71|288.11|287.51|288.11|287.51|287.31|286.71|0
1587514800000|2020-04-22 00:20:00|288.01|287.41|287.81|287.21|288.01|287.41|287.61|287.01|0
1587515100000|2020-04-22 00:25:00|287.71|287.11|286.31|285.71|287.71|287.11|286.31|285.71|0
1587515400000|2020-04-22 00:30:00|286.16|285.86|287.06|286.86|287.46|287.11|286.11|285.86|338
1587515700000|2020-04-22 00:35:00|287.11|286.91|287.71|287.51|287.86|287.61|287.11|286.91|155
1587516000000|2020-04-22 00:40:00|287.76|287.56|288.01|287.81|288.06|287.86|287.61|287.36|89
1587516300000|2020-04-22 00:45:00|288.06|287.86|287.66|287.46|288.31|288.06|287.51|287.31|143
1587516600000|2020-04-22 00:50:00|287.61|287.31|287.46|287.26|287.61|287.36|286.76|286.56|192
1587516900000|2020-04-22 00:55:00|287.51|287.31|288.56|288.41|288.56|288.41|287.26|287.06|318
1587517200000|2020-04-22 01:00:00|288.61|288.46|287.86|287.61|288.86|288.66|287.46|287.21|1139
1587517500000|2020-04-22 01:05:00|287.91|287.71|288.21|288.01|288.51|288.31|287.31|287.11|860
1587517800000|2020-04-22 01:10:00|288.16|288.06|287.96|287.76|288.76|288.61|287.86|287.71|650
1587518100000|2020-04-22 01:15:00|288.01|287.81|287.56|287.36|288.26|288.06|287.16|286.96|937
1587518400000|2020-04-22 01:20:00|287.61|287.41|287.66|287.46|287.71|287.56|287.36|287.21|415
1587518700000|2020-04-22 01:25:00|287.71|287.51|287.61|287.41|287.81|287.66|287.41|287.26|314
1587519000000|2020-04-22 01:30:00|287.66|287.46|287.56|287.36|287.91|287.71|287.41|287.26|485
1587519300000|2020-04-22 01:35:00|287.61|287.41|286.21|286.01|287.61|287.41|286.01|285.76|573
1587519600000|2020-04-22 01:40:00|286.11|285.96|285.31|285.11|286.11|285.96|285.26|285.11|847
1587519900000|2020-04-22 01:45:00|285.36|285.16|285.31|285.11|285.46|285.31|284.81|284.66|565
1587520200000|2020-04-22 01:50:00|285.26|285.06|285.51|285.31|285.61|285.46|284.96|284.81|513
1587520500000|2020-04-22 01:55:00|285.56|285.36|285.71|285.51|285.81|285.66|285.36|285.21|291
1587520800000|2020-04-22 02:00:00|285.66|285.46|285.11|284.96|285.91|285.76|284.96|284.76|445
1587521100000|2020-04-22 02:05:00|285.16|285.01|285.26|285.11|285.56|285.31|285.06|284.86|334
1587521400000|2020-04-22 02:10:00|285.31|285.16|285.36|285.21|285.66|285.46|285.26|285.11|563
1587521700000|2020-04-22 02:15:00|285.41|285.16|285.81|285.61|286.01|285.86|285.01|284.81|563
1587522000000|2020-04-22 02:20:00|285.76|285.66|285.96|285.76|285.96|285.76|285.61|285.46|296
1587522300000|2020-04-22 02:25:00|285.91|285.81|286.11|285.91|286.16|285.96|285.66|285.46|204
1587522600000|2020-04-22 02:30:00|286.06|285.96|286.26|286.11|286.41|286.26|285.76|285.61|173
1587522900000|2020-04-22 02:35:00|286.31|286.06|285.31|285.16|286.31|286.16|285.31|285.11|421
1587523200000|2020-04-22 02:40:00|285.36|285.21|285.71|285.56|285.81|285.66|285.31|285.11|429
1587523500000|2020-04-22 02:45:00|285.81|285.61|285.81|285.66|285.81|285.66|285.56|285.41|304
1587523800000|2020-04-22 02:50:00|285.76|285.61|285.21|285.01|285.76|285.61|285.06|284.86|758
1587524100000|2020-04-22 02:55:00|285.16|285.06|285.51|285.36|285.56|285.36|285.06|284.91|291
1587524400000|2020-04-22 03:00:00|285.46|285.31|285.46|285.31|285.51|285.36|285.06|284.91|324
1587524700000|2020-04-22 03:05:00|285.41|285.26|285.41|285.26|285.61|285.41|285.21|285.01|191
1587525000000|2020-04-22 03:10:00|285.36|285.21|285.51|285.36|285.61|285.46|285.31|285.16|129
1587525300000|2020-04-22 03:15:00|285.46|285.31|285.06|284.91|285.61|285.46|285.06|284.91|242
1587525600000|2020-04-22 03:20:00|285.01|284.86|284.96|284.81|285.06|284.91|284.81|284.66|324
1587525900000|2020-04-22 03:25:00|285.01|284.86|285.46|285.31|285.56|285.41|285.01|284.86|322
1587526200000|2020-04-22 03:30:00|285.51|285.36|285.56|285.41|285.61|285.46|285.21|285.01|206
1587526500000|2020-04-22 03:35:00|285.51|285.36|285.21|285.06|285.61|285.46|285.21|285.01|347
1587526800000|2020-04-22 03:40:00|285.16|285.01|284.96|284.76|285.21|285.01|284.71|284.56|302
1587527100000|2020-04-22 03:45:00|284.91|284.71|284.71|284.51|285.01|284.86|284.66|284.51|243
1587527400000|2020-04-22 03:50:00|284.66|284.46|284.71|284.56|284.76|284.61|284.56|284.41|167
1587527700000|2020-04-22 03:55:00|284.76|284.61|284.56|284.36|284.86|284.66|284.41|284.26|177
1587528000000|2020-04-22 04:00:00|284.51|284.31|284.71|284.51|284.86|284.66|284.16|283.96|264
1587528300000|2020-04-22 04:05:00|284.66|284.56|284.46|284.26|284.76|284.56|284.41|284.26|137
1587528600000|2020-04-22 04:10:00|284.36|284.16|284.46|284.26|284.66|284.46|284.36|284.16|125
1587528900000|2020-04-22 04:15:00|284.51|284.31|284.56|284.41|284.66|284.51|284.41|284.26|158
1587529200000|2020-04-22 04:20:00|284.51|284.36|284.66|284.51|284.71|284.51|284.31|284.11|161
1587529500000|2020-04-22 04:25:00|284.61|284.46|284.36|284.21|284.66|284.46|284.31|284.16|177
1587529800000|2020-04-22 04:30:00|284.31|284.16|284.21|284.06|284.36|284.21|284.01|283.86|235
1587530100000|2020-04-22 04:35:00|284.26|284.01|283.91|283.71|284.26|284.06|283.81|283.61|288
1587530400000|2020-04-22 04:40:00|283.86|283.76|284.31|284.11|284.36|284.21|283.71|283.56|155
1587530700000|2020-04-22 04:45:00|284.26|284.16|284.26|284.11|284.46|284.26|284.06|283.86|101
1587531000000|2020-04-22 04:50:00|284.21|284.06|284.01|283.81|284.31|284.11|283.96|283.81|116
1587531300000|2020-04-22 04:55:00|283.96|283.76|284.21|284.01|284.46|284.26|283.91|283.66|133
1587531600000|2020-04-22 05:00:00|284.26|284.06|284.81|284.61|284.86|284.66|284.11|283.91|315
1587531900000|2020-04-22 05:05:00|284.86|284.66|285.06|284.91|285.16|284.96|284.81|284.61|328
1587532200000|2020-04-22 05:10:00|285.11|284.96|285.31|285.16|285.41|285.26|284.96|284.76|198
1587532500000|2020-04-22 05:15:00|285.26|285.11|285.06|284.91|285.26|285.16|285.06|284.86|168
1587532800000|2020-04-22 05:20:00|285.16|284.96|285.26|285.06|285.26|285.11|284.96|284.76|170
1587533100000|2020-04-22 05:25:00|285.21|285.11|285.71|285.56|285.71|285.56|285.16|285.01|275
1587533400000|2020-04-22 05:30:00|285.76|285.61|285.66|285.46|285.81|285.66|285.41|285.26|146
1587533700000|2020-04-22 05:35:00|285.61|285.51|285.81|285.66|285.81|285.66|285.51|285.36|132
1587534000000|2020-04-22 05:40:00|285.86|285.61|286.46|286.26|286.46|286.26|285.81|285.61|429
1587534300000|2020-04-22 05:45:00|286.41|286.21|286.56|286.41|286.61|286.46|286.36|286.16|400
1587534600000|2020-04-22 05:50:00|286.61|286.46|286.61|286.41|286.91|286.71|286.46|286.26|489
1587534900000|2020-04-22 05:55:00|286.56|286.36|287.01|286.81|287.01|286.86|286.51|286.31|243
1587535200000|2020-04-22 06:00:00|286.96|286.76|286.21|286.01|286.96|286.76|286.11|285.91|444
1587535500000|2020-04-22 06:05:00|286.16|285.96|286.96|286.76|287.01|286.86|286.16|285.96|262
1587535800000|2020-04-22 06:10:00|287.01|286.81|287.41|287.21|287.41|287.21|286.86|286.66|137
1587536100000|2020-04-22 06:15:00|287.36|287.16|288.41|288.21|288.46|288.26|287.31|287.16|662
1587536400000|2020-04-22 06:20:00|288.36|288.26|288.16|288.01|288.46|288.26|288.11|287.96|190
1587536700000|2020-04-22 06:25:00|288.21|288.06|288.21|288.01|288.46|288.31|288.06|287.91|118
1587537000000|2020-04-22 06:30:00|288.16|287.96|288.21|288.01|288.31|288.16|287.96|287.76|177
1587537300000|2020-04-22 06:35:00|288.26|288.06|288.36|288.16|288.36|288.21|288.26|288.01|101
1587537600000|2020-04-22 06:40:00|288.41|288.21|288.41|288.21|288.41|288.26|288.26|288.11|177
1587537900000|2020-04-22 06:45:00|288.36|288.26|288.61|288.41|288.66|288.51|288.26|288.11|281
1587538200000|2020-04-22 06:50:00|288.66|288.46|288.61|288.41|288.76|288.56|288.56|288.41|128
1587538500000|2020-04-22 06:55:00|288.56|288.46|287.66|287.51|288.56|288.46|287.66|287.51|357
1587538800000|2020-04-22 07:00:00|287.71|287.46|287.36|287.21|287.71|287.51|287.26|287.06|324
1587539100000|2020-04-22 07:05:00|287.41|287.16|287.51|287.31|287.56|287.41|287.31|287.16|115
1587539400000|2020-04-22 07:10:00|287.56|287.36|287.46|287.26|287.56|287.36|287.21|287.06|227
1587539700000|2020-04-22 07:15:00|287.41|287.31|287.51|287.26|287.56|287.36|287.11|286.96|247
1587540000000|2020-04-22 07:20:00|287.46|287.31|287.61|287.46|287.71|287.51|287.36|287.16|245
1587540300000|2020-04-22 07:25:00|287.56|287.41|287.96|287.81|288.06|287.91|287.56|287.36|160
1587540600000|2020-04-22 07:30:00|287.91|287.76|288.21|288.06|288.61|288.46|287.91|287.76|212
1587540900000|2020-04-22 07:35:00|288.16|288.01|287.61|287.41|288.16|288.01|287.46|287.31|336
1587541200000|2020-04-22 07:40:00|287.66|287.46|288.11|287.96|288.21|288.06|287.61|287.41|185
1587541500000|2020-04-22 07:45:00|288.06|287.91|288.36|288.21|288.41|288.21|288.01|287.86|104
1587541800000|2020-04-22 07:50:00|288.41|288.16|288.51|288.31|288.61|288.46|288.26|288.11|171
1587542100000|2020-04-22 07:55:00|288.46|288.26|288.26|288.11|288.51|288.36|288.21|288.06|94
1587542400000|2020-04-22 08:00:00|288.21|288.06|288.66|288.51|288.66|288.51|288.21|288.06|319
1587542700000|2020-04-22 08:05:00|288.71|288.56|288.71|288.56|288.86|288.71|288.46|288.31|423
1587543000000|2020-04-22 08:10:00|288.76|288.61|289.16|288.96|289.41|289.21|288.71|288.56|214
1587543300000|2020-04-22 08:15:00|289.11|289.01|289.46|289.26|289.61|289.41|289.11|288.91|157
1587543600000|2020-04-22 08:20:00|289.51|289.31|289.41|289.26|289.56|289.41|289.41|289.26|143
1587543900000|2020-04-22 08:25:00|289.36|289.16|289.46|289.26|289.71|289.51|289.21|289.01|260
1587544200000|2020-04-22 08:30:00|289.51|289.31|290.01|289.81|290.06|289.91|289.36|289.16|301
1587544500000|2020-04-22 08:35:00|289.96|289.86|289.91|289.71|290.21|290.06|289.81|289.66|199
1587544800000|2020-04-22 08:40:00|289.81|289.66|289.71|289.56|290.01|289.86|289.71|289.56|179
1587545100000|2020-04-22 08:45:00|289.66|289.51|289.46|289.31|289.76|289.56|289.31|289.11|234
1587545400000|2020-04-22 08:50:00|289.51|289.26|289.26|289.11|289.51|289.36|288.86|288.71|432
1587545700000|2020-04-22 08:55:00|289.31|289.06|290.06|289.86|290.11|289.96|289.26|289.06|404
1587546000000|2020-04-22 09:00:00|290.01|289.81|289.41|289.26|290.26|290.11|289.41|289.26|835
1587546300000|2020-04-22 09:05:00|289.46|289.31|289.36|289.16|289.56|289.41|289.36|289.16|256
1587546600000|2020-04-22 09:10:00|289.41|289.21|289.51|289.31|289.56|289.41|289.41|289.16|173
1587546900000|2020-04-22 09:15:00|289.61|289.36|290.06|289.86|290.26|290.01|289.61|289.36|145
1587547200000|2020-04-22 09:20:00|290.11|289.66|290.01|289.41|290.11|289.66|289.91|289.31|0
1587547500000|2020-04-22 09:25:00|289.91|289.31|289.91|289.31|289.91|289.31|289.71|289.11|4
1587547800000|2020-04-22 09:30:00|289.81|289.21|289.81|289.21|289.91|289.31|289.71|289.11|0
1587548100000|2020-04-22 09:35:00|289.71|289.11|289.71|289.11|289.81|289.21|289.71|289.11|0
1587548400000|2020-04-22 09:40:00|289.81|289.21|289.71|289.11|289.81|289.21|289.71|289.11|0
1587548700000|2020-04-22 09:45:00|289.81|289.21|289.71|289.11|289.81|289.21|289.61|289.01|0
1587549000000|2020-04-22 09:50:00|289.61|289.01|289.56|289.36|289.71|289.41|289.41|289.01|5
1587549300000|2020-04-22 09:55:00|289.61|289.31|289.71|289.51|289.71|289.51|289.56|289.31|16
1587549600000|2020-04-22 10:00:00|289.76|289.36|289.56|289.31|289.76|289.51|289.51|289.31|30
1587549900000|2020-04-22 10:05:00|289.51|289.46|289.46|289.21|289.61|289.46|289.41|289.21|22
1587550200000|2020-04-22 10:10:00|289.41|289.36|289.51|289.31|289.56|289.36|289.31|289.11|17
1587550500000|2020-04-22 10:15:00|289.46|289.16|289.36|289.11|289.46|289.21|289.26|289.11|8
1587550800000|2020-04-22 10:20:00|289.31|289.06|289.46|289.06|289.46|289.21|289.31|289.06|7
1587551100000|2020-04-22 10:25:00|289.51|289.31|289.41|289.16|289.51|289.31|289.36|289.16|11
1587551400000|2020-04-22 10:30:00|289.46|289.06|289.46|289.21|289.46|289.21|289.31|289.01|6
1587551700000|2020-04-22 10:35:00|289.51|289.16|289.21|289.01|289.51|289.16|289.21|288.96|2
1587552000000|2020-04-22 10:40:00|289.26|289.06|289.11|288.96|289.36|289.21|289.11|288.96|66
1587552300000|2020-04-22 10:45:00|289.06|288.91|289.26|289.06|289.26|289.06|289.06|288.91|42
1587552600000|2020-04-22 10:50:00|289.21|289.01|289.16|288.96|289.26|289.06|288.96|288.76|13
1587552900000|2020-04-22 10:55:00|289.21|289.01|289.31|289.16|289.31|289.16|289.16|288.96|5
1587553200000|2020-04-22 11:00:00|289.36|289.11|289.31|289.06|289.41|289.21|289.31|289.06|1
1587553500000|2020-04-22 11:05:00|289.36|289.11|289.46|289.26|289.46|289.26|289.36|289.11|1
1587553800000|2020-04-22 11:10:00|289.51|289.31|289.66|289.36|289.66|289.41|289.46|289.26|86
1587554100000|2020-04-22 11:15:00|289.61|289.46|289.56|289.36|289.66|289.51|289.51|289.36|4
1587554400000|2020-04-22 11:20:00|289.51|289.41|289.46|289.31|289.61|289.41|289.46|289.31|4
1587554700000|2020-04-22 11:25:00|289.51|289.36|289.46|289.26|289.66|289.46|289.41|289.26|7
1587555000000|2020-04-22 11:30:00|289.56|289.31|289.56|289.31|289.61|289.36|289.51|289.26|1
1587555300000|2020-04-22 11:35:00|289.51|289.36|289.31|289.06|289.61|289.36|289.31|289.06|1
1587555600000|2020-04-22 11:40:00||289.11||289.11||289.11||289.06|0
1587555900000|2020-04-22 11:45:00|289.26|289.06|289.26|289.06|289.26|289.06|289.16|288.96|4
1587556200000|2020-04-22 11:50:00|289.31|289.11|289.46|289.26|289.46|289.26|289.31|289.11|12
1587556500000|2020-04-22 11:55:00|289.51|289.31|289.46|289.26|289.51|289.36|289.46|289.26|4
1587556800000|2020-04-22 12:00:00|289.41|289.21|289.11|288.91|289.41|289.21|289.11|288.91|1
1587557100000|2020-04-22 12:05:00|289.16|288.96|288.91|288.71|289.16|288.96|288.91|288.66|13
1587557400000|2020-04-22 12:10:00|288.96|288.76|288.86|288.66|289.01|288.81|288.86|288.66|17
1587557700000|2020-04-22 12:15:00|288.91|288.71|289.11|288.91|289.11|288.91|288.86|288.66|11
1587558000000|2020-04-22 12:20:00|289.06|288.86|288.96|288.71|289.11|288.91|288.91|288.71|1
1587558300000|2020-04-22 12:25:00|289.01|288.76|289.21|288.96|289.21|289.01|289.01|288.76|3
1587558600000|2020-04-22 12:30:00|289.26|289.01|289.01|288.76|289.26|289.01|288.86|288.71|34
1587558900000|2020-04-22 12:35:00|288.96|288.71|289.01|288.71|289.01|288.71|288.86|288.66|9
1587559200000|2020-04-22 12:40:00|289.06|288.76|289.31|289.11|289.31|289.11|289.01|288.76|10
1587559500000|2020-04-22 12:45:00|289.36|289.16|289.51|289.26|289.51|289.26|289.36|289.16|1
1587559800000|2020-04-22 12:50:00|289.61|289.31|289.66|289.51|289.66|289.51|289.56|289.31|4
1587560100000|2020-04-22 12:55:00|289.71|289.56|290.01|289.81|290.06|289.86|289.71|289.51|42
1587560400000|2020-04-22 13:00:00|290.06|289.76|289.61|289.36|290.26|290.11|289.61|289.36|62
1587560700000|2020-04-22 13:05:00|289.66|289.41|289.71|289.46|289.76|289.46|289.51|289.31|2
1587561000000|2020-04-22 13:10:00|289.76|289.51|290.16|289.86|290.21|290.01|289.66|289.51|42
1587561300000|2020-04-22 13:15:00|290.11|289.81|290.16|289.81|290.16|289.81|290.01|289.81|2
1587561600000|2020-04-22 13:20:00|290.11|289.76|290.11|289.91|290.16|289.96|289.91|289.76|30
1587561900000|2020-04-22 13:25:00|290.16|289.86|290.06|289.86|290.16|289.91|289.91|289.76|46
1587562200000|2020-04-22 13:30:00|290.01|289.91|289.86|289.61|290.26|290.11|289.61|289.46|69
1587562500000|2020-04-22 13:35:00|289.81|289.66|289.91|289.66|290.11|289.86|289.66|289.46|9
1587562800000|2020-04-22 13:40:00|289.86|289.71|289.71|289.46|290.11|289.86|289.66|289.46|8
1587563100000|2020-04-22 13:45:00|289.76|289.51|289.16|288.96|289.86|289.61|289.06|288.91|29
1587563400000|2020-04-22 13:50:00|289.21|289.01|289.01|288.76|289.36|289.11|289.01|288.76|17
1587563700000|2020-04-22 13:55:00|289.06|288.81|289.11|288.81|289.36|289.01|289.01|288.76|69
1587564000000|2020-04-22 14:00:00|289.26|288.86|289.01|288.81|289.41|289.21|289.01|288.76|13
1587564300000|2020-04-22 14:05:00|289.06|288.86|289.21|288.91|289.31|289.06|288.91|288.76|27
1587564600000|2020-04-22 14:10:00|289.16|288.96|289.16|288.86|289.41|289.11|289.11|288.86|25
1587564900000|2020-04-22 14:15:00|289.21|288.91|289.11|288.81|289.26|288.91|288.96|288.81|9
1587565200000|2020-04-22 14:20:00|289.16|288.86|289.21|289.01|289.26|289.01|289.06|288.81|9
1587565500000|2020-04-22 14:25:00|289.31|289.06|289.16|289.01|289.36|289.16|289.11|288.96|34
1587565800000|2020-04-22 14:30:00|289.21|289.06|289.21|289.01|289.56|289.31|289.16|288.96|25
1587566100000|2020-04-22 14:35:00|289.26|289.06|289.41|289.21|289.56|289.31|289.26|289.06|9
1587566400000|2020-04-22 14:40:00|289.46|289.26|289.61|289.36|289.71|289.51|289.46|289.21|15
1587566700000|2020-04-22 14:45:00|289.56|289.31|289.51|289.31|289.66|289.31|289.31|289.16|7
1587567000000|2020-04-22 14:50:00|289.56|289.26|289.21|288.96|289.61|289.26|289.16|288.96|20
1587567300000|2020-04-22 14:55:00|289.26|289.01|289.31|289.06|289.46|289.26|289.16|288.96|27
1587567600000|2020-04-22 15:00:00|289.36|289.11|289.41|289.21|289.51|289.31|289.06|288.91|15
1587567900000|2020-04-22 15:05:00|289.46|289.26|289.36|289.11|289.56|289.36|289.16|289.01|14
1587568200000|2020-04-22 15:10:00|289.41|289.16|289.66|289.41|289.66|289.41|289.21|289.01|1
1587568500000|2020-04-22 15:15:00|289.71|289.46|289.76|289.61|290.01|289.86|289.71|289.46|12
1587568800000|2020-04-22 15:20:00|289.81|289.56|289.76|289.51|289.86|289.61|289.66|289.46|1
1587569100000|2020-04-22 15:25:00|289.81|289.56|289.71|289.41|289.91|289.61|289.61|289.41|0
1587569400000|2020-04-22 15:30:00|289.66|289.46|289.81|289.61|289.86|289.61|289.61|289.46|0
1587569700000|2020-04-22 15:35:00|289.76|289.56|289.71|289.46|289.81|289.56|289.66|289.46|5
1587570000000|2020-04-22 15:40:00|289.66|289.51|289.96|289.76|290.06|289.81|289.61|289.51|6
1587570300000|2020-04-22 15:45:00|289.91|289.71|289.91|289.66|289.96|289.71|289.81|289.61|4
1587570600000|2020-04-22 15:50:00|289.86|289.61|289.96|289.71|290.01|289.76|289.86|289.61|0
1587570900000|2020-04-22 15:55:00|289.91|289.66|289.81|289.56|289.96|289.66|289.66|289.51|6
1587571200000|2020-04-22 16:00:00|289.86|289.61|289.86|289.66|290.01|289.76|289.86|289.61|3
1587571500000|2020-04-22 16:05:00|289.81|289.61|289.56|289.41|289.86|289.61|289.56|289.36|15
1587571800000|2020-04-22 16:10:00|289.61|289.46|289.66|289.46|289.71|289.46|289.56|289.41|6
1587572100000|2020-04-22 16:15:00|289.71|289.51|289.76|289.56|289.76|289.61|289.71|289.51|6
1587572400000|2020-04-22 16:20:00|289.81|289.51|289.81|289.61|289.81|289.61|289.81|289.51|7
1587572700000|2020-04-22 16:25:00|289.71|289.56|289.71|289.51|289.76|289.61|289.61|289.46|15
1587573000000|2020-04-22 16:30:00|289.66|289.46|289.66|289.46|289.76|289.56|289.61|289.46|6
1587573300000|2020-04-22 16:35:00|289.61|289.41|289.81|289.61|289.81|289.61|289.51|289.31|16
1587573600000|2020-04-22 16:40:00|289.91|289.66|289.91|289.66|289.91|289.71|289.91|289.66|3
1587573900000|2020-04-22 16:45:00||289.61||289.66||289.66||289.61|0
1587574200000|2020-04-22 16:50:00|289.86|289.61|289.66|289.36|289.86|289.61|289.66|289.36|5
1587574500000|2020-04-22 16:55:00|289.61|289.31|289.46|289.21|289.61|289.31|289.46|289.21|1
1587574800000|2020-04-22 17:00:00||289.26||289.21||289.31||289.21|0
1587575100000|2020-04-22 17:05:00|289.41|289.16|289.41|289.16|289.41|289.21|289.41|289.16|2
1587575400000|2020-04-22 17:10:00|289.46|289.21|289.46|289.26|289.46|289.31|289.46|289.21|4
1587575700000|2020-04-22 17:15:00|289.51|289.31|289.66|289.46|289.66|289.46|289.51|289.26|17
1587576000000|2020-04-22 17:20:00|289.71|289.51|289.71|289.51|289.71|289.56|289.71|289.46|0
1587576300000|2020-04-22 17:25:00|289.76|289.56|289.91|289.66|289.91|289.66|289.76|289.56|3
1587576600000|2020-04-22 17:30:00|289.96|289.71|289.86|289.51|289.96|289.76|289.86|289.51|1
1587576900000|2020-04-22 17:35:00|289.81|289.56|289.81|289.51|289.81|289.56|289.81|289.51|0
1587577200000|2020-04-22 17:40:00|289.76|289.41|289.81|289.61|289.81|289.61|289.71|289.41|6
1587577500000|2020-04-22 17:45:00|289.76|289.56|289.61|289.41|289.76|289.56|289.56|289.36|11
1587577800000|2020-04-22 17:50:00|289.66|289.46|289.76|289.51|289.76|289.56|289.66|289.26|5
1587578100000|2020-04-22 17:55:00||289.46||289.51||289.51||289.46|2
1587578400000|2020-04-22 18:00:00|289.66|289.56|289.71|289.46|289.71|289.56|289.61|289.41|8
1587578700000|2020-04-22 18:05:00|289.66|289.51|289.61|289.41|289.66|289.51|289.51|289.31|4
1587579000000|2020-04-22 18:10:00||289.36||289.41||289.46||289.36|1
1587579300000|2020-04-22 18:15:00|289.46|289.36|289.56|289.26|289.56|289.36|289.46|289.26|7
1587579600000|2020-04-22 18:20:00|289.61|289.31|289.61|289.41|289.61|289.41|289.61|289.26|11
1587579900000|2020-04-22 18:25:00||289.36||289.26||289.41||289.26|1
1587580200000|2020-04-22 18:30:00|289.71|289.31|289.71|289.46|289.71|289.56|289.71|289.26|15
1587580500000|2020-04-22 18:35:00||289.41||289.46||289.51||289.41|0
1587580800000|2020-04-22 18:40:00|289.81|289.51|289.66|289.46|289.81|289.61|289.61|289.41|23
1587581100000|2020-04-22 18:45:00|289.61|289.41|289.71|289.56|289.71|289.56|289.61|289.41|38
1587581400000|2020-04-22 18:50:00|289.76|289.51|289.76|289.46|289.81|289.66|289.61|289.46|43
1587581700000|2020-04-22 18:55:00||289.51||289.51||289.61||289.46|1
1587582000000|2020-04-22 19:00:00|289.81|289.56|289.91|289.71|289.91|289.71|289.81|289.56|17
1587582300000|2020-04-22 19:05:00|289.86|289.66|289.86|289.61|289.86|289.71|289.86|289.61|2
1587582900000|2020-04-22 19:15:00|289.81|289.56|289.66|289.46|289.81|289.56|289.56|289.21|22
1587583200000|2020-04-22 19:20:00|289.71|289.41|289.81|289.61|289.81|289.61|289.71|289.41|13
1587583500000|2020-04-22 19:25:00||289.56||289.51||289.61||289.51|2
1587583800000|2020-04-22 19:30:00|289.76|289.56|289.71|289.46|289.86|289.66|289.61|289.41|18
1587584100000|2020-04-22 19:35:00||289.51||289.51||289.56||289.41|2
1587584400000|2020-04-22 19:40:00|289.61|289.46|289.61|289.41|289.66|289.51|289.46|289.21|53
1587584700000|2020-04-22 19:45:00|289.56|289.46|289.61|289.36|289.66|289.46|289.36|289.21|33
1587585000000|2020-04-22 19:50:00|289.76|289.41|289.61|289.36|289.91|289.71|289.31|289.11|24
1587585300000|2020-04-22 19:55:00|289.56|289.31|289.56|289.36|289.61|289.36|289.31|289.16|27
1587585600000|2020-04-22 20:00:00|289.51|289.31|289.36|289.16|289.51|289.31|289.31|289.11|12
1587585900000|2020-04-22 20:05:00|289.31|289.11|289.36|289.11|289.36|289.16|289.21|289.01|1
1587586200000|2020-04-22 20:10:00|289.41|289.16|289.41|289.11|289.46|289.16|289.26|289.11|0
1587586500000|2020-04-22 20:15:00|289.36|289.16|289.41|289.16|289.41|289.21|289.36|289.16|0
1587586800000|2020-04-22 20:20:00|289.46|289.21|289.41|289.16|289.46|289.21|289.41|289.16|5
1587587100000|2020-04-22 20:25:00|289.36|289.11|289.36|289.06|289.41|289.11|289.21|289.06|2
1587587400000|2020-04-22 20:30:00|289.56|288.76|289.41|289.16|289.56|289.31|289.26|288.76|57
1587587700000|2020-04-22 20:35:00|289.31|289.21|289.31|289.16|289.46|289.31|289.31|289.16|7
1587588000000|2020-04-22 20:40:00|289.41|289.21|289.21|289.01|289.41|289.21|289.11|288.86|25
1587588300000|2020-04-22 20:45:00|289.16|289.06|289.41|289.06|289.61|289.21|289.16|289.01|15
1587588600000|2020-04-22 20:50:00|289.36|289.11|289.26|289.06|289.61|289.31|289.26|289.06|11
1587588900000|2020-04-22 20:55:00|289.36|289.01|289.36|288.96|289.61|289.16|289.11|288.96|7
1587589200000|2020-04-22 21:00:00|289.76|288.91|289.91|288.91|289.91|289.01|289.16|288.91|0
1587589500000|2020-04-22 21:05:00|289.86||289.91||289.96||289.86||0
1587589800000|2020-04-22 21:10:00|289.86|289.11|289.71|289.11|289.91|289.11|289.71|289.11|1
1587591300000|2020-04-22 21:35:00|289.61|289.01|289.71|289.11|289.71|289.11|289.61|289.01|0
1587591900000|2020-04-22 21:45:00|289.61|289.01|289.71|289.11|289.71|289.11|289.61|289.01|0
1587592200000|2020-04-22 21:50:00|289.81|289.21|289.81|289.21|289.81|289.21|289.71|289.11|0
1587592800000|2020-04-22 22:00:00|289.71|289.11|289.41|288.81|289.91|289.31|289.31|288.71|0
1587593100000|2020-04-22 22:05:00|289.31|288.71|289.51|288.91|289.61|289.01|289.21|288.61|0
1587593400000|2020-04-22 22:10:00|289.41|288.81|289.61|289.01|289.61|289.01|289.31|288.71|0
1587593700000|2020-04-22 22:15:00|289.51|288.91|289.41|288.81|289.61|289.01|289.41|288.81|0
1587594000000|2020-04-22 22:20:00|289.51|288.91|289.41|288.81|289.51|288.91|289.31|288.71|0
1587594300000|2020-04-22 22:25:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1587594600000|2020-04-22 22:30:00|289.31|288.71|289.41|288.81|289.41|288.81|289.21|288.61|0
1587594900000|2020-04-22 22:35:00|289.51|288.91|288.81|288.21|289.51|288.91|288.81|288.21|0
1587595200000|2020-04-22 22:40:00|288.91|288.31|288.91|288.31|289.01|288.41|288.91|288.31|0
1587595500000|2020-04-22 22:45:00|288.81|288.21|288.71|288.11|288.91|288.31|288.71|288.11|0
1587595800000|2020-04-22 22:50:00|288.61|288.01|288.61|288.01|288.71|288.11|288.51|287.91|0
1587596100000|2020-04-22 22:55:00|288.71|288.11|288.81|288.21|288.81|288.21|288.61|288.01|0
1587596400000|2020-04-22 23:00:00|288.71|288.11|288.51|287.91|288.71|288.11|288.31|287.71|0
1587596700000|2020-04-22 23:05:00|288.61|288.01|288.41|287.81|288.61|288.01|288.41|287.81|0
1587597000000|2020-04-22 23:10:00|288.51|287.91|288.51|287.91|288.51|287.91|288.41|287.81|0
1587597300000|2020-04-22 23:15:00|288.41|287.81|289.01|288.41|289.11|288.51|288.41|287.81|0
1587597600000|2020-04-22 23:20:00|289.11|288.51|288.91|288.31|289.11|288.51|288.91|288.31|0
1587597900000|2020-04-22 23:25:00|288.81|288.21|289.11|288.51|289.11|288.51|288.81|288.21|0
1587598200000|2020-04-22 23:30:00|289.01|288.41|288.71|288.11|289.01|288.41|288.71|288.11|0
1587598500000|2020-04-22 23:35:00|288.61|288.01|288.71|288.11|288.81|288.21|288.61|288.01|0
1587598800000|2020-04-22 23:40:00|288.81|288.21|288.81|288.21|288.81|288.21|288.71|288.11|0
1587599100000|2020-04-22 23:45:00|288.71|288.11|288.53|287.93|288.71|288.11|288.53|287.93|0
1587599400000|2020-04-22 23:50:00|288.43|287.83|288.73|288.13|288.73|288.13|288.43|287.83|0
1587599700000|2020-04-22 23:55:00|288.63|288.03|288.73|288.13|288.73|288.13|288.63|288.03|0
1587600000000|2020-04-23 00:00:00|288.83|288.23|289.13|288.53|289.23|288.63|288.73|288.13|0
1587600300000|2020-04-23 00:05:00|289.03|288.43|288.93|288.33|289.23|288.63|288.93|288.33|0
1587600600000|2020-04-23 00:10:00|289.03|288.43|288.63|288.03|289.03|288.43|288.63|288.03|0
1587600900000|2020-04-23 00:15:00|288.73|288.13|288.23|287.63|288.73|288.13|288.23|287.63|0
1587601200000|2020-04-23 00:20:00|288.33|287.73|288.13|287.53|288.33|287.73|288.13|287.53|0
1587601500000|2020-04-23 00:25:00|288.23|287.63|288.33|287.73|288.33|287.73|288.13|287.53|0
1587601800000|2020-04-23 00:30:00|288.43|287.83|288.68|288.48|288.93|288.68|287.93|287.78|282
1587602100000|2020-04-23 00:35:00|288.63|288.43|289.03|288.83|289.13|288.93|288.58|288.43|51
1587602400000|2020-04-23 00:40:00|289.08|288.88|289.28|289.03|289.28|289.13|288.58|288.38|98
1587602700000|2020-04-23 00:45:00|289.23|288.98|289.13|288.98|289.58|289.38|288.78|288.63|86
1587603000000|2020-04-23 00:50:00|289.18|289.03|289.23|289.03|289.68|289.48|289.03|288.78|134
1587603300000|2020-04-23 00:55:00|289.33|288.98|289.43|289.23|289.83|289.63|289.18|288.98|169
1587603600000|2020-04-23 01:00:00|289.38|289.18|290.13|289.98|290.38|290.23|288.98|288.78|627
1587603900000|2020-04-23 01:05:00|290.18|289.93|290.43|290.28|290.43|290.28|289.83|289.63|348
1587604200000|2020-04-23 01:10:00|290.53|290.33|289.88|289.73|290.58|290.38|289.88|289.68|462
1587604500000|2020-04-23 01:15:00|289.83|289.68|290.13|289.98|290.23|290.03|289.68|289.53|316
1587604800000|2020-04-23 01:20:00|290.18|290.03|290.48|290.28|290.88|290.73|290.18|289.98|423
1587605100000|2020-04-23 01:25:00|290.53|290.33|289.88|289.73|290.63|290.43|289.88|289.73|239
1587605400000|2020-04-23 01:30:00|289.93|289.68|289.88|289.68|290.23|290.03|289.78|289.58|381
1587605700000|2020-04-23 01:35:00|289.93|289.73|290.48|290.28|290.78|290.63|289.83|289.68|227
1587606000000|2020-04-23 01:40:00|290.43|290.33|289.33|289.13|290.63|290.48|289.03|288.88|517
1587606300000|2020-04-23 01:45:00|289.28|289.18|288.78|288.58|289.63|289.43|288.73|288.53|255
1587606600000|2020-04-23 01:50:00|288.83|288.63|288.88|288.68|289.03|288.83|288.68|288.48|166
1587606900000|2020-04-23 01:55:00|288.83|288.63|288.93|288.73|289.28|289.13|288.78|288.63|148
1587607200000|2020-04-23 02:00:00|288.98|288.78|289.18|288.98|289.28|289.13|288.88|288.73|137
1587607500000|2020-04-23 02:05:00|289.08|288.88|289.08|288.88|289.58|289.43|288.88|288.73|285
1587607800000|2020-04-23 02:10:00|289.13|288.83|289.23|289.08|289.48|289.33|289.03|288.83|206
1587608100000|2020-04-23 02:15:00|289.18|289.03|288.53|288.38|289.28|289.08|288.53|288.38|251
1587608400000|2020-04-23 02:20:00|288.58|288.33|288.53|288.38|288.83|288.68|288.28|288.13|227
1587608700000|2020-04-23 02:25:00|288.48|288.33|288.08|287.88|288.48|288.38|287.88|287.73|328
1587609000000|2020-04-23 02:30:00|288.03|287.83|288.68|288.48|288.68|288.48|287.98|287.78|151
1587609300000|2020-04-23 02:35:00|288.73|288.53|288.18|287.98|288.88|288.68|288.18|287.98|186
1587609600000|2020-04-23 02:40:00|288.13|287.93|287.68|287.53|288.13|287.93|287.63|287.48|228
1587609900000|2020-04-23 02:45:00|287.63|287.48|288.13|287.98|288.23|288.03|287.58|287.43|153
1587610200000|2020-04-23 02:50:00|288.08|287.93|287.98|287.78|288.23|288.03|287.88|287.73|116
1587610500000|2020-04-23 02:55:00|287.93|287.73|288.33|288.13|288.33|288.18|287.78|287.63|175
1587610800000|2020-04-23 03:00:00|288.28|288.08|288.48|288.28|288.53|288.33|288.18|288.03|207
1587611100000|2020-04-23 03:05:00|288.53|288.33|288.63|288.43|289.03|288.88|288.53|288.33|269
1587611400000|2020-04-23 03:10:00|288.58|288.48|288.93|288.73|288.93|288.78|288.43|288.23|88
1587611700000|2020-04-23 03:15:00|288.98|288.78|289.18|288.93|289.28|289.08|288.88|288.73|107
1587612000000|2020-04-23 03:20:00|289.13|288.98|288.78|288.58|289.13|288.98|288.68|288.48|100
1587612300000|2020-04-23 03:25:00|288.83|288.68|289.18|289.03|289.28|289.08|288.78|288.58|102
1587612600000|2020-04-23 03:30:00|289.23|289.08|289.28|289.08|289.43|289.23|289.03|288.83|191
1587612900000|2020-04-23 03:35:00|289.18|289.03|288.93|288.78|289.23|289.03|288.93|288.78|99
1587613200000|2020-04-23 03:40:00|288.98|288.83|288.98|288.83|289.33|289.13|288.93|288.78|104
1587613500000|2020-04-23 03:45:00|289.03|288.88|288.93|288.73|289.08|288.93|288.88|288.68|149
1587613800000|2020-04-23 03:50:00|288.98|288.78|289.13|288.93|289.28|289.13|288.93|288.73|169
1587614100000|2020-04-23 03:55:00|289.08|288.88|289.13|288.93|289.13|288.93|288.88|288.73|139
1587614400000|2020-04-23 04:00:00|289.18|288.98|289.28|289.08|289.43|289.23|289.08|288.88|107
1587614700000|2020-04-23 04:05:00|289.33|289.13|289.18|289.03|289.48|289.28|289.18|289.03|69
1587615000000|2020-04-23 04:10:00|289.23|288.98|289.28|289.08|289.28|289.13|288.98|288.78|67
1587615300000|2020-04-23 04:15:00|289.33|289.13|289.43|289.18|289.58|289.43|289.13|288.88|157
1587615600000|2020-04-23 04:20:00|289.33|289.23|289.23|289.08|289.43|289.28|289.03|288.88|64
1587615900000|2020-04-23 04:25:00|289.28|289.13|289.48|289.33|289.58|289.38|289.23|289.03|71
1587616200000|2020-04-23 04:30:00|289.43|289.28|289.93|289.73|290.03|289.88|289.33|289.18|89
1587616500000|2020-04-23 04:35:00|289.88|289.63|289.83|289.63|289.98|289.78|289.68|289.48|60
1587616800000|2020-04-23 04:40:00|289.73|289.68|289.83|289.63|289.83|289.68|289.68|289.53|60
1587617100000|2020-04-23 04:45:00|289.78|289.58|289.58|289.38|289.78|289.63|289.58|289.38|38
1587617400000|2020-04-23 04:50:00|289.63|289.43|289.73|289.53|289.78|289.58|289.53|289.38|51
1587617700000|2020-04-23 04:55:00|289.78|289.58|289.73|289.53|289.78|289.63|289.63|289.48|89
1587618000000|2020-04-23 05:00:00|289.68|289.48|290.28|290.13|290.28|290.13|289.38|289.18|298
1587618300000|2020-04-23 05:05:00|290.33|290.08|290.48|290.28|290.68|290.53|290.23|290.03|159
1587618600000|2020-04-23 05:10:00|290.43|290.33|290.43|290.18|290.58|290.38|290.18|290.03|177
1587618900000|2020-04-23 05:15:00|290.48|290.23|289.93|289.78|290.48|290.28|289.93|289.73|97
1587619200000|2020-04-23 05:20:00|289.88|289.73|290.38|290.18|290.48|290.28|289.83|289.63|143
1587619500000|2020-04-23 05:25:00|290.33|290.13|290.03|289.83|290.33|290.13|289.88|289.68|100
1587619800000|2020-04-23 05:30:00|290.08|289.88|289.98|289.78|290.28|290.13|289.93|289.78|76
1587620100000|2020-04-23 05:35:00|289.93|289.73|290.03|289.83|290.13|289.98|289.78|289.63|64
1587620400000|2020-04-23 05:40:00|290.08|289.88|289.83|289.63|290.08|289.93|289.63|289.43|98
1587620700000|2020-04-23 05:45:00|289.78|289.58|289.88|289.68|289.88|289.68|289.28|289.08|120
1587621000000|2020-04-23 05:50:00|289.93|289.73|289.73|289.53|290.03|289.88|289.73|289.53|49
1587621300000|2020-04-23 05:55:00|289.78|289.58|289.53|289.33|289.93|289.68|289.53|289.33|85
1587621600000|2020-04-23 06:00:00|289.58|289.38|290.18|289.98|290.23|290.08|289.13|288.98|174
1587621900000|2020-04-23 06:05:00|290.13|289.93|290.28|290.03|290.38|290.23|290.08|289.88|156
1587622200000|2020-04-23 06:10:00|290.23|290.08|290.68|290.48|290.73|290.58|290.23|290.03|156
1587622500000|2020-04-23 06:15:00|290.63|290.53|290.33|290.13|290.63|290.53|290.28|290.08|90
1587622800000|2020-04-23 06:20:00|290.28|290.08|290.43|290.23|290.43|290.23|290.13|289.93|119
1587623100000|2020-04-23 06:25:00|290.53|290.33|290.43|290.28|290.53|290.33|290.38|290.23|31
1587623400000|2020-04-23 06:30:00|290.48|290.33|290.53|290.33|290.68|290.53|290.43|290.23|174
1587623700000|2020-04-23 06:35:00|290.48|290.38|290.38|290.18|290.58|290.38|290.23|290.03|79
1587624000000|2020-04-23 06:40:00|290.43|290.23|290.33|290.13|290.48|290.33|290.28|290.08|93
1587624300000|2020-04-23 06:45:00|290.28|290.18|290.18|290.03|290.43|290.23|290.18|290.03|36
1587624600000|2020-04-23 06:50:00|290.13|289.98|289.98|289.83|290.28|290.13|289.98|289.78|145
1587624900000|2020-04-23 06:55:00|290.03|289.88|290.03|289.83|290.18|290.03|289.88|289.73|90
1587625200000|2020-04-23 07:00:00|289.98|289.78|290.18|289.98|290.38|290.23|289.93|289.78|195
1587625500000|2020-04-23 07:05:00|290.13|290.03|290.33|290.18|290.33|290.18|290.13|289.98|102
1587625800000|2020-04-23 07:10:00|290.38|290.23|290.13|289.93|290.53|290.33|290.08|289.83|241
1587626100000|2020-04-23 07:15:00|290.08|289.88|289.73|289.58|290.08|289.88|289.73|289.58|226
1587626400000|2020-04-23 07:20:00|289.78|289.63|289.73|289.58|289.83|289.68|289.73|289.53|393
1587626700000|2020-04-23 07:25:00|289.78|289.53|289.28|289.08|289.78|289.53|289.13|288.98|198
1587627000000|2020-04-23 07:30:00|289.23|289.13|289.58|289.38|289.73|289.53|289.23|289.08|162
1587627300000|2020-04-23 07:35:00|289.53|289.43|289.58|289.38|289.63|289.43|289.18|288.98|100
1587627600000|2020-04-23 07:40:00|289.53|289.33|289.23|289.03|289.58|289.33|289.13|288.98|162
1587627900000|2020-04-23 07:45:00|289.18|288.98|288.98|288.83|289.23|289.08|288.73|288.58|160
1587628200000|2020-04-23 07:50:00|288.93|288.78|289.08|288.88|289.18|289.03|288.83|288.68|107
1587628500000|2020-04-23 07:55:00|289.03|288.83|288.93|288.78|289.18|289.03|288.93|288.78|56
1587628800000|2020-04-23 08:00:00|288.88|288.73|289.03|288.83|289.23|289.03|288.73|288.58|196
1587629100000|2020-04-23 08:05:00|288.98|288.78|289.03|288.83|289.08|288.88|288.68|288.53|140
1587629400000|2020-04-23 08:10:00|289.08|288.88|289.43|289.23|289.53|289.38|289.03|288.83|86
1587629700000|2020-04-23 08:15:00|289.38|289.18|289.53|289.33|289.58|289.43|289.23|289.08|137
1587630000000|2020-04-23 08:20:00|289.58|289.38|289.48|289.28|289.58|289.38|289.38|289.23|117
1587630300000|2020-04-23 08:25:00|289.43|289.18|289.23|289.03|289.43|289.18|289.08|288.93|146
1587630600000|2020-04-23 08:30:00|289.18|288.98|289.03|288.88|289.28|289.08|289.03|288.88|129
1587630900000|2020-04-23 08:35:00|289.08|288.93|289.13|288.93|289.38|289.13|288.93|288.78|120
1587631200000|2020-04-23 08:40:00|289.08|288.88|289.23|289.03|289.23|289.03|288.98|288.78|99
1587631500000|2020-04-23 08:45:00|289.18|289.08|288.98|288.83|289.28|289.13|288.93|288.73|175
1587631800000|2020-04-23 08:50:00|289.03|288.88|288.98|288.78|289.08|288.88|288.78|288.63|260
1587632100000|2020-04-23 08:55:00|288.93|288.83|288.83|288.68|289.03|288.88|288.78|288.63|255
1587632400000|2020-04-23 09:00:00|288.88|288.73|288.83|288.63|289.03|288.83|288.63|288.48|700
1587632700000|2020-04-23 09:05:00|288.88|288.68|289.18|288.98|289.23|289.03|288.78|288.58|355
1587633000000|2020-04-23 09:10:00|289.23|288.93|289.28|289.08|289.33|289.18|289.08|288.88|163
1587633300000|2020-04-23 09:15:00|289.23|289.13|289.48|289.28|289.53|289.38|289.23|289.13|206
1587633600000|2020-04-23 09:20:00|289.83|289.23|290.13|289.53|290.13|289.53|289.83|289.23|0
1587633900000|2020-04-23 09:25:00|290.23|289.63|290.23|289.63|290.23|289.63|290.13|289.53|9
1587634200000|2020-04-23 09:30:00|290.33|289.73|290.53|289.93|290.53|289.93|290.23|289.63|0
1587634500000|2020-04-23 09:35:00|290.43|289.83|290.23|289.63|290.53|289.93|290.13|289.53|0
1587634800000|2020-04-23 09:40:00|290.13|289.53|290.23|289.63|290.23|289.63|290.13|289.53|0
1587635100000|2020-04-23 09:45:00|290.13|289.53|290.23|289.63|290.23|289.63|290.13|289.53|0
1587635400000|2020-04-23 09:50:00|290.33|289.73|289.53|289.28|290.33|289.73|289.53|289.28|10
1587635700000|2020-04-23 09:55:00|289.43|289.23|289.63|289.43|289.63|289.48|289.43|289.23|5
1587636000000|2020-04-23 10:00:00|289.58|289.48|289.58|289.38|289.58|289.48|289.48|289.28|91
1587636300000|2020-04-23 10:05:00|289.63|289.43|289.63|289.43|289.68|289.53|289.58|289.38|178
1587636600000|2020-04-23 10:10:00|289.58|289.38|289.38|289.18|289.58|289.43|289.38|289.18|25
1587636900000|2020-04-23 10:15:00|289.33|289.13|289.38|289.18|289.43|289.28|289.33|289.13|8
1587637200000|2020-04-23 10:20:00|289.43|289.23|289.38|289.18|289.43|289.23|289.38|289.18|1
1587637500000|2020-04-23 10:25:00|289.43|289.23|289.43|289.23|289.48|289.28|289.38|289.18|12
1587637800000|2020-04-23 10:30:00|289.38|289.18|289.23|289.03|289.38|289.18|289.13|288.93|33
1587638100000|2020-04-23 10:35:00|289.28|289.08|289.18|288.98|289.28|289.08|289.18|288.98|6
1587638400000|2020-04-23 10:40:00|289.13|288.93|289.13|288.93|289.18|289.03|289.08|288.88|10
1587638700000|2020-04-23 10:45:00|289.08|288.98|289.18|289.03|289.18|289.03|289.08|288.88|5
1587639000000|2020-04-23 10:50:00|289.13|288.98|289.18|288.98|289.18|288.98|289.03|288.88|4
1587639300000|2020-04-23 10:55:00|289.13|288.93|289.03|288.83|289.18|288.98|289.03|288.83|4
1587639600000|2020-04-23 11:00:00|289.08|288.88|289.03|288.83|289.13|288.88|289.03|288.83|7
1587639900000|2020-04-23 11:05:00|289.08|288.88|289.18|288.98|289.28|289.03|289.08|288.88|6
1587640200000|2020-04-23 11:10:00|289.23|289.03|289.18|288.98|289.33|289.13|289.18|288.98|7
1587640500000|2020-04-23 11:15:00|289.23|289.03|289.33|289.08|289.33|289.08|289.13|288.98|1
1587640800000|2020-04-23 11:20:00|289.28|289.03|289.33|289.08|289.33|289.08|289.23|289.03|2
1587641100000|2020-04-23 11:25:00|289.28|289.13|289.18|288.98|289.28|289.13|289.18|288.98|1
1587641400000|2020-04-23 11:30:00|289.23|289.03|289.33|289.18|289.33|289.18|289.23|289.03|5
1587641700000|2020-04-23 11:35:00|289.43|289.23|289.48|289.28|289.48|289.28|289.33|289.13|12
1587642000000|2020-04-23 11:40:00|289.43|289.33|289.38|289.18|289.48|289.33|289.38|289.18|25
1587642300000|2020-04-23 11:45:00|289.33|289.13|289.28|289.08|289.43|289.23|289.23|289.08|27
1587642600000|2020-04-23 11:50:00|289.33|289.13|289.33|289.13|289.33|289.13|289.28|289.08|8
1587642900000|2020-04-23 11:55:00|289.28|289.08|289.38|289.18|289.38|289.18|289.23|289.08|71
1587643200000|2020-04-23 12:00:00|289.43|289.23|289.08|288.88|289.43|289.23|289.08|288.88|12
1587643500000|2020-04-23 12:05:00|289.03|288.83|289.13|288.98|289.18|288.98|288.98|288.83|13
1587643800000|2020-04-23 12:10:00|289.08|288.93|289.23|288.98|289.33|289.18|289.08|288.93|44
1587644100000|2020-04-23 12:15:00|289.18|289.03|289.13|288.93|289.23|289.08|289.08|288.93|9
1587644400000|2020-04-23 12:20:00|289.18|288.98|289.28|289.08|289.33|289.18|289.18|288.98|18
1587644700000|2020-04-23 12:25:00|289.33|289.13|289.48|289.33|289.53|289.33|289.28|289.08|24
1587645000000|2020-04-23 12:30:00|289.53|289.38|289.63|289.43|289.73|289.53|289.18|288.98|64
1587645300000|2020-04-23 12:35:00|289.68|289.48|289.88|289.68|289.88|289.73|289.68|289.43|10
1587645600000|2020-04-23 12:40:00|289.83|289.63|289.98|289.78|290.08|289.93|289.78|289.58|30
1587645900000|2020-04-23 12:45:00|290.03|289.83|290.38|290.13|290.38|290.18|290.03|289.83|26
1587646200000|2020-04-23 12:50:00|290.33|290.08|290.43|290.23|290.58|290.38|290.28|290.08|40
1587646500000|2020-04-23 12:55:00|290.48|290.28|290.58|290.38|290.58|290.38|290.33|290.13|12
1587646800000|2020-04-23 13:00:00|290.63|290.28|290.48|290.23|290.63|290.33|290.28|290.13|19
1587647100000|2020-04-23 13:05:00|290.53|290.28|290.28|290.08|290.53|290.33|290.18|290.03|31
1587647400000|2020-04-23 13:10:00|290.23|290.13|290.18|290.03|290.28|290.13|290.13|289.98|53
1587647700000|2020-04-23 13:15:00|290.23|290.08|290.23|290.03|290.23|290.08|290.13|289.88|25
1587648000000|2020-04-23 13:20:00|290.28|289.98|290.23|290.08|290.28|290.13|290.18|289.98|59
1587648300000|2020-04-23 13:25:00|290.28|290.03|290.18|289.98|290.28|290.13|290.08|289.93|48
1587648600000|2020-04-23 13:30:00|290.13|289.93|290.93|290.68|290.98|290.78|289.98|289.83|112
1587648900000|2020-04-23 13:35:00|290.98|290.73|291.18|290.98|291.33|291.13|290.93|290.73|79
1587649200000|2020-04-23 13:40:00|291.23|291.03|291.13|290.88|291.58|291.38|291.08|290.83|114
1587649500000|2020-04-23 13:45:00|291.18|290.93|291.03|290.83|291.28|291.08|290.78|290.58|88
1587649800000|2020-04-23 13:50:00|290.98|290.78|290.68|290.48|290.98|290.78|290.63|290.43|87
1587650100000|2020-04-23 13:55:00|290.63|290.43|290.88|290.68|290.88|290.68|290.53|290.33|47
1587650400000|2020-04-23 14:00:00|290.93|290.73|290.98|290.73|291.03|290.83|290.63|290.48|108
1587650700000|2020-04-23 14:05:00|290.93|290.78|291.08|290.93|291.18|291.03|290.93|290.68|62
1587651000000|2020-04-23 14:10:00|291.03|290.88|291.28|291.03|291.28|291.13|290.93|290.73|44
1587651300000|2020-04-23 14:15:00|291.08|291.08|291.18|290.93|291.23|291.08|290.98|290.73|104
1587651600000|2020-04-23 14:20:00|291.23|290.98|291.33|291.13|291.38|291.23|291.23|290.98|44
1587651900000|2020-04-23 14:25:00|291.28|291.18|291.28|291.08|291.43|291.28|291.23|291.08|64
1587652200000|2020-04-23 14:30:00|291.33|291.13|291.88|291.68|291.88|291.73|291.33|291.13|22
1587652500000|2020-04-23 14:35:00|291.83|291.63|291.73|291.48|291.88|291.68|291.68|291.48|26
1587652800000|2020-04-23 14:40:00|291.78|291.53|292.03|291.83|292.08|291.93|291.68|291.53|78
1587653100000|2020-04-23 14:45:00|292.08|291.88|292.03|291.83|292.08|291.93|291.83|291.63|123
1587653400000|2020-04-23 14:50:00|292.08|291.88|291.98|291.78|292.13|291.93|291.93|291.78|40
1587653700000|2020-04-23 14:55:00|291.93|291.83|291.88|291.68|291.98|291.83|291.83|291.68|98
1587654000000|2020-04-23 15:00:00|291.98|291.73|291.68|291.53|291.98|291.73|291.53|291.28|53
1587654300000|2020-04-23 15:05:00|291.63|291.48|291.78|291.58|291.78|291.63|291.43|291.28|67
1587654600000|2020-04-23 15:10:00|291.83|291.63|291.73|291.53|291.93|291.78|291.58|291.38|61
1587654900000|2020-04-23 15:15:00|291.78|291.58|291.68|291.48|291.88|291.68|291.68|291.48|17
1587655200000|2020-04-23 15:20:00|291.63|291.43|291.68|291.43|291.78|291.58|291.58|291.38|7
1587655500000|2020-04-23 15:25:00|291.63|291.48|291.83|291.58|291.98|291.78|291.63|291.48|67
1587655800000|2020-04-23 15:30:00|291.88|291.63|291.48|291.28|291.88|291.63|291.33|291.13|52
1587656100000|2020-04-23 15:35:00|291.53|291.33|291.08|290.88|291.53|291.33|291.08|290.88|29
1587656400000|2020-04-23 15:40:00|291.03|290.93|291.03|290.78|291.33|291.08|290.98|290.78|42
1587656700000|2020-04-23 15:45:00|290.98|290.73|290.78|290.53|290.98|290.73|290.68|290.48|2
1587657000000|2020-04-23 15:50:00|290.73|290.48|290.68|290.48|290.83|290.53|290.63|290.48|15
1587657300000|2020-04-23 15:55:00|290.73|290.63|290.83|290.63|290.83|290.68|290.68|290.53|86
1587657600000|2020-04-23 16:00:00|290.78|290.58|290.98|290.78|291.03|290.83|290.68|290.53|14
1587657900000|2020-04-23 16:05:00|290.93|290.83|291.23|291.03|291.23|291.03|290.93|290.78|3
1587658200000|2020-04-23 16:10:00|291.18|290.98|291.08|290.83|291.18|290.98|291.03|290.83|4
1587658500000|2020-04-23 16:15:00|291.03|290.78|291.08|290.88|291.13|290.98|290.98|290.78|10
1587658800000|2020-04-23 16:20:00|291.03|290.83|291.18|290.98|291.18|290.98|290.98|290.78|4
1587659100000|2020-04-23 16:25:00|291.23|291.08|291.28|291.08|291.28|291.13|291.18|290.98|28
1587659400000|2020-04-23 16:30:00|291.23|291.03|291.23|291.03|291.23|291.03|291.13|290.93|9
1587659700000|2020-04-23 16:35:00|291.18|290.98|291.23|291.03|291.28|291.08|291.08|290.88|7
1587660000000|2020-04-23 16:40:00|291.28|291.08|290.38|290.13|291.33|291.18|290.28|289.98|50
1587660300000|2020-04-23 16:45:00|290.43|290.18|290.18|289.73|290.68|290.43|289.03|288.78|59
1587660600000|2020-04-23 16:50:00|290.13|289.48|289.98|289.73|290.13|289.73|289.23|288.83|56
1587660900000|2020-04-23 16:55:00|289.93|289.63|290.18|289.83|290.38|290.08|289.93|289.63|10
1587661200000|2020-04-23 17:00:00|290.28|289.88|290.43|289.93|290.43|290.03|290.18|289.83|0
1587661500000|2020-04-23 17:05:00|290.38|289.98|290.08|289.78|290.38|289.98|290.08|289.78|6
1587661800000|2020-04-23 17:10:00|290.13|289.83|290.53|290.23|290.53|290.28|290.13|289.83|2
1587662100000|2020-04-23 17:15:00|290.43|290.18|290.03|289.73|290.48|290.23|290.03|289.73|42
1587662400000|2020-04-23 17:20:00|289.93|289.78|289.48|289.23|290.03|289.78|289.33|289.13|26
1587662700000|2020-04-23 17:25:00|289.38|289.18|289.33|289.13|289.38|289.23|289.13|288.93|64
1587663000000|2020-04-23 17:30:00|289.28|289.08|289.68|289.43|289.68|289.48|289.23|289.03|28
1587663300000|2020-04-23 17:35:00|289.63|289.48|289.48|289.23|289.78|289.58|289.43|289.18|8
1587663600000|2020-04-23 17:40:00|289.43|289.18|289.18|288.93|289.53|289.28|289.08|288.88|1
1587663900000|2020-04-23 17:45:00|289.23|288.98|289.03|288.78|289.48|289.23|289.03|288.78|5
1587664200000|2020-04-23 17:50:00|289.08|288.73|288.83|288.63|289.13|288.93|288.83|288.63|8
1587664500000|2020-04-23 17:55:00|288.78|288.58|289.03|288.83|289.08|288.88|288.63|288.43|33
1587664800000|2020-04-23 18:00:00|288.98|288.78|289.13|288.88|289.23|288.98|288.88|288.63|32
1587665100000|2020-04-23 18:05:00|289.08|288.83|288.73|288.53|289.18|288.93|288.73|288.53|2
1587665400000|2020-04-23 18:10:00|288.78|288.48|289.03|288.78|289.03|288.78|288.53|288.33|2
1587665700000|2020-04-23 18:15:00|289.08|288.83|289.38|289.13|289.43|289.13|289.08|288.83|6
1587666000000|2020-04-23 18:20:00|289.33|289.23|289.53|289.28|289.53|289.28|289.33|289.23|0
1587666300000|2020-04-23 18:25:00|289.58|289.33|289.58|289.28|289.68|289.38|289.43|289.23|4
1587666600000|2020-04-23 18:30:00|289.53|289.33|289.53|289.28|289.63|289.43|289.48|289.28|1
1587666900000|2020-04-23 18:35:00|289.48|289.23|289.38|289.08|289.58|289.33|289.33|289.08|1
1587667200000|2020-04-23 18:40:00|289.43|289.13|289.53|289.28|289.63|289.33|289.43|289.13|0
1587667500000|2020-04-23 18:45:00|289.48|289.23|289.43|289.13|289.58|289.28|289.38|289.13|0
1587667800000|2020-04-23 18:50:00|289.48|289.08|289.68|289.43|289.73|289.53|289.28|289.08|16
1587668100000|2020-04-23 18:55:00|289.73|289.48|289.88|289.68|289.98|289.73|289.68|289.48|2
1587668400000|2020-04-23 19:00:00|289.93|289.63|289.73|289.48|289.93|289.63|289.68|289.43|1
1587668700000|2020-04-23 19:05:00|289.68|289.43|289.38|289.18|289.68|289.43|289.38|289.18|16
1587669000000|2020-04-23 19:10:00|289.33|289.13|289.03|288.78|289.33|289.13|288.88|288.73|11
1587669300000|2020-04-23 19:15:00|288.98|288.73|288.73|288.48|288.98|288.73|288.68|288.48|11
1587669600000|2020-04-23 19:20:00|288.68|288.53|289.03|288.78|289.08|288.78|288.58|288.38|2
1587669900000|2020-04-23 19:25:00|288.98|288.73|288.98|288.73|289.03|288.78|288.83|288.63|2
1587670200000|2020-04-23 19:30:00|288.93|288.68|289.13|288.83|289.18|288.83|288.68|288.43|0
1587670500000|2020-04-23 19:35:00|289.08|288.73|288.93|288.63|289.08|288.73|288.93|288.63|1
1587670800000|2020-04-23 19:40:00|288.98|288.68|288.73|288.53|289.18|288.93|288.68|288.53|22
1587671100000|2020-04-23 19:45:00|288.78|288.58|289.18|288.88|289.33|289.03|288.68|288.53|4
1587671400000|2020-04-23 19:50:00|289.13|288.83|288.68|288.48|289.13|288.83|288.48|288.33|25
1587671700000|2020-04-23 19:55:00|288.73|288.43|288.58|288.38|288.78|288.58|288.48|288.33|50
1587672000000|2020-04-23 20:00:00|288.53|288.33|288.43|288.23|288.58|288.33|288.28|288.08|47
1587672300000|2020-04-23 20:05:00|288.53|288.18|288.33|288.13|288.53|288.33|288.28|288.13|4
1587672600000|2020-04-23 20:10:00|288.43|288.18|288.28|288.03|288.43|288.18|288.23|288.03|8
1587672900000|2020-04-23 20:15:00|288.23|288.08|288.28|288.03|288.33|288.08|288.23|288.03|1
1587673200000|2020-04-23 20:20:00|288.23||288.28||288.28||288.23||0
1587673500000|2020-04-23 20:25:00|288.33||288.33||288.33||288.33||0
1587673800000|2020-04-23 20:30:00|287.93|287.58|287.83|287.48|288.13|287.68|287.68|287.33|101
1587674100000|2020-04-23 20:35:00|287.78|287.53|287.73|287.53|287.83|287.63|287.73|287.48|1
1587674400000|2020-04-23 20:40:00|287.83|287.58|288.18|287.88|288.33|287.88|287.78|287.33|38
1587674700000|2020-04-23 20:45:00|288.03|287.83|288.48|288.13|288.48|288.18|287.98|287.73|54
1587675000000|2020-04-23 20:50:00|288.28|288.08|288.03|287.63|288.48|288.08|288.03|287.63|53
1587675300000|2020-04-23 20:55:00|288.08|287.88|288.21|287.21|288.38|287.98|287.71|287.21|36
1587675600000|2020-04-23 21:00:00|288.41|287.16|287.61|287.06|288.66|287.16|287.46|287.06|0
1587676200000|2020-04-23 21:10:00|287.71|287.11|287.61|287.01|287.71|287.11|287.61|287.01|0
1587678900000|2020-04-23 21:55:00|287.71|287.11|287.71|287.11|287.71|287.11|287.61|287.01|0
1587679200000|2020-04-23 22:00:00|287.51|286.91|287.71|287.11|287.81|287.21|287.11|286.51|0
1587679500000|2020-04-23 22:05:00|287.61|287.01|287.71|287.11|287.71|287.11|287.31|286.71|0
1587679800000|2020-04-23 22:10:00|287.61|287.01|287.61|287.01|287.81|287.21|287.61|287.01|0
1587680100000|2020-04-23 22:15:00|287.61|287.01|287.61|287.01|287.61|287.01|287.51|286.91|0
1587680400000|2020-04-23 22:20:00|287.51|286.91|287.51|286.91|287.61|287.01|287.51|286.91|0
1587680700000|2020-04-23 22:25:00|287.61|287.01|287.41|286.81|287.61|287.01|287.41|286.81|0
1587681000000|2020-04-23 22:30:00|287.31|286.71|287.41|286.81|287.41|286.81|287.21|286.61|0
1587681300000|2020-04-23 22:35:00|287.31|286.71|286.71|286.11|287.41|286.81|286.51|285.91|0
1587681600000|2020-04-23 22:40:00|286.61|286.01|286.91|286.31|286.91|286.31|286.51|285.91|0
1587681900000|2020-04-23 22:45:00|287.01|286.41|286.91|286.31|287.01|286.41|286.81|286.21|0
1587682200000|2020-04-23 22:50:00|286.81|286.21|287.01|286.41|287.01|286.41|286.81|286.21|0
1587682500000|2020-04-23 22:55:00|286.91|286.31|286.91|286.31|287.01|286.41|286.91|286.31|0
1587682800000|2020-04-23 23:00:00|287.41|286.81|287.31|286.71|287.41|286.81|287.31|286.71|0
1587683100000|2020-04-23 23:05:00|287.21|286.61|287.31|286.71|287.31|286.71|287.21|286.61|0
1587683400000|2020-04-23 23:10:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1587683700000|2020-04-23 23:15:00|287.31|286.71|287.31|286.71|287.31|286.71|287.31|286.71|0
1587684000000|2020-04-23 23:20:00|287.41|286.81|287.31|286.71|287.41|286.81|287.31|286.71|0
1587684300000|2020-04-23 23:25:00|287.41|286.81|287.41|286.81|287.51|286.91|287.31|286.71|0
1587684600000|2020-04-23 23:30:00|287.11|286.51|286.91|286.31|287.11|286.51|286.91|286.31|0
1587684900000|2020-04-23 23:35:00|287.01|286.41|287.01|286.41|287.11|286.51|286.91|286.31|0
1587685200000|2020-04-23 23:40:00|287.11|286.51|286.81|286.21|287.11|286.51|286.71|286.11|0
1587685500000|2020-04-23 23:45:00|286.91|286.31|287.01|286.41|287.01|286.41|286.81|286.21|0
1587685800000|2020-04-23 23:50:00|287.11|286.51|287.01|286.41|287.11|286.51|286.91|286.31|0
1587686100000|2020-04-23 23:55:00|287.11|286.51|287.01|286.41|287.11|286.51|287.01|286.41|0
1587686400000|2020-04-24 00:00:00|286.91|286.31|287.21|286.61|287.31|286.71|286.91|286.31|0
1587686700000|2020-04-24 00:05:00|287.11|286.51|286.91|286.31|287.11|286.51|286.81|286.21|0
1587687000000|2020-04-24 00:10:00|287.01|286.41|286.81|286.21|287.01|286.41|286.51|285.91|0
1587687300000|2020-04-24 00:15:00|286.71|286.11|286.51|285.91|286.81|286.21|286.41|285.81|0
1587687600000|2020-04-24 00:20:00|286.61|286.01|287.01|286.41|287.11|286.51|286.51|285.91|0
1587687900000|2020-04-24 00:25:00|286.91|286.31|288.11|287.51|288.31|287.71|286.91|286.31|0
1587688200000|2020-04-24 00:30:00|287.66|287.06|286.81|286.56|287.66|287.31|286.71|286.56|349
1587688500000|2020-04-24 00:35:00|286.76|286.41|286.51|286.26|286.81|286.56|286.41|286.26|1202
1587688800000|2020-04-24 00:40:00|286.46|286.31|286.86|286.66|287.06|286.81|286.46|286.26|1036
1587689100000|2020-04-24 00:45:00|286.71|286.51|286.76|286.61|287.11|286.91|286.71|286.51|100
1587689400000|2020-04-24 00:50:00|286.81|286.66|286.51|286.36|287.11|286.91|286.41|286.21|734
1587689700000|2020-04-24 00:55:00|286.66|286.31|286.86|286.66|286.91|286.76|286.56|286.26|69
1587690000000|2020-04-24 01:00:00|287.01|286.71|286.81|286.66|287.46|287.21|286.66|286.51|1415
1587690300000|2020-04-24 01:05:00|286.86|286.61|286.06|285.91|286.86|286.66|285.61|285.41|2007
1587690600000|2020-04-24 01:10:00|286.01|285.86|285.56|285.36|286.41|286.21|285.31|285.16|1273
1587690900000|2020-04-24 01:15:00|285.61|285.31|285.16|284.96|285.61|285.46|284.91|284.76|1066
1587691200000|2020-04-24 01:20:00|285.11|284.91|284.51|284.31|285.81|285.61|284.16|283.96|1736
1587691500000|2020-04-24 01:25:00|284.46|284.36|284.66|284.51|284.71|284.51|284.16|284.01|256
1587691800000|2020-04-24 01:30:00|284.71|284.46|284.51|284.36|284.86|284.71|283.81|283.66|864
1587692100000|2020-04-24 01:35:00|284.46|284.31|284.96|284.71|285.26|285.11|284.41|284.21|634
1587692400000|2020-04-24 01:40:00|284.91|284.76|285.66|285.46|285.71|285.56|284.66|284.46|420
1587692700000|2020-04-24 01:45:00|285.61|285.41|285.66|285.46|285.66|285.46|284.91|284.71|893
1587693000000|2020-04-24 01:50:00|285.71|285.56|285.06|284.86|286.01|285.81|284.96|284.81|1260
1587693300000|2020-04-24 01:55:00|285.01|284.81|284.66|284.46|285.21|285.01|284.61|284.41|249
1587693600000|2020-04-24 02:00:00|284.61|284.41|285.61|285.41|285.81|285.61|284.56|284.41|1124
1587693900000|2020-04-24 02:05:00|285.56|285.31|285.56|285.41|285.81|285.61|285.46|285.26|1491
1587694200000|2020-04-24 02:10:00|285.61|285.36|285.91|285.71|285.91|285.76|285.41|285.21|667
1587694500000|2020-04-24 02:15:00|285.86|285.66|285.81|285.61|286.01|285.81|285.61|285.46|809
1587694800000|2020-04-24 02:20:00|285.76|285.66|286.06|285.86|286.06|285.86|285.66|285.46|935
1587695100000|2020-04-24 02:25:00|286.01|285.81|285.86|285.66|286.16|286.01|285.66|285.51|479
1587695400000|2020-04-24 02:30:00|285.76|285.61|286.46|286.26|286.46|286.26|285.76|285.51|414
1587695700000|2020-04-24 02:35:00|286.41|286.21|286.51|286.26|286.81|286.61|286.36|286.21|180
1587696000000|2020-04-24 02:40:00|286.46|286.31|287.01|286.76|287.16|287.01|286.46|286.26|255
1587696300000|2020-04-24 02:45:00|286.96|286.81|286.76|286.61|286.96|286.86|286.51|286.31|107
1587696600000|2020-04-24 02:50:00|286.71|286.56|286.51|286.31|286.86|286.71|286.51|286.31|574
1587696900000|2020-04-24 02:55:00|286.46|286.26|286.66|286.41|287.11|286.91|286.46|286.26|259
1587697200000|2020-04-24 03:00:00|286.61|286.36|286.61|286.46|286.71|286.56|286.46|286.31|349
1587697500000|2020-04-24 03:05:00|286.56|286.41|286.86|286.71|286.96|286.76|286.51|286.31|228
1587697800000|2020-04-24 03:10:00|286.91|286.76|286.61|286.41|286.96|286.81|286.31|286.16|147
1587698100000|2020-04-24 03:15:00|286.56|286.31|286.26|286.11|286.56|286.31|286.26|286.06|61
1587698400000|2020-04-24 03:20:00|286.31|286.21|286.06|285.86|286.41|286.26|286.01|285.86|69
1587698700000|2020-04-24 03:25:00|286.01|285.91|286.11|285.91|286.26|286.11|286.01|285.86|183
1587699000000|2020-04-24 03:30:00|286.06|285.96|286.16|285.96|286.16|286.01|285.96|285.76|180
1587699300000|2020-04-24 03:35:00|286.11|286.01|286.41|286.21|286.51|286.31|286.11|285.96|149
1587699600000|2020-04-24 03:40:00|286.36|286.26|286.11|285.91|286.46|286.26|286.01|285.86|112
1587699900000|2020-04-24 03:45:00|286.16|285.96|286.16|285.96|286.21|286.06|286.11|285.91|101
1587700200000|2020-04-24 03:50:00|286.11|286.01|286.41|286.21|286.41|286.26|286.11|285.96|144
1587700500000|2020-04-24 03:55:00|286.36|286.26|286.46|286.26|286.46|286.31|286.36|286.16|299
1587700800000|2020-04-24 04:00:00|286.41|286.31|286.66|286.51|286.71|286.56|286.36|286.16|203
1587701100000|2020-04-24 04:05:00|286.61|286.46|286.86|286.71|286.91|286.71|286.46|286.26|119
1587701400000|2020-04-24 04:10:00|286.91|286.76|286.96|286.76|287.16|286.96|286.81|286.61|426
1587701700000|2020-04-24 04:15:00|286.91|286.86|286.81|286.56|287.01|286.86|286.61|286.46|402
1587702000000|2020-04-24 04:20:00|286.86|286.61|286.66|286.46|286.91|286.71|286.56|286.41|326
1587702300000|2020-04-24 04:25:00|286.61|286.41|286.81|286.61|286.81|286.61|286.56|286.36|111
1587702600000|2020-04-24 04:30:00|286.76|286.56|286.91|286.71|286.91|286.76|286.71|286.51|446
1587702900000|2020-04-24 04:35:00|286.86|286.66|286.76|286.56|286.86|286.66|286.61|286.46|72
1587703200000|2020-04-24 04:40:00|286.71|286.51|286.61|286.41|286.96|286.76|286.51|286.36|148
1587703500000|2020-04-24 04:45:00|286.56|286.36|286.61|286.41|286.61|286.46|286.51|286.31|347
1587703800000|2020-04-24 04:50:00|286.56|286.46|286.46|286.31|286.81|286.61|286.36|286.16|1267
1587704100000|2020-04-24 04:55:00|286.51|286.36|286.41|286.26|286.51|286.36|286.41|286.26|119
1587704400000|2020-04-24 05:00:00|286.36|286.21|285.76|285.56|286.36|286.21|285.66|285.46|853
1587704700000|2020-04-24 05:05:00|285.71|285.36|285.21|285.06|285.76|285.51|285.16|285.01|434
1587705000000|2020-04-24 05:10:00|285.16|285.01|285.31|285.11|285.41|285.26|285.06|284.91|212
1587705300000|2020-04-24 05:15:00|285.26|285.21|285.86|285.66|286.06|285.91|285.26|285.21|148
1587705600000|2020-04-24 05:20:00|285.91|285.71|286.01|285.81|286.16|286.01|285.91|285.66|147
1587705900000|2020-04-24 05:25:00|285.96|285.86|286.06|285.86|286.06|285.86|285.76|285.56|332
1587706200000|2020-04-24 05:30:00|286.01|285.81|285.96|285.76|286.21|286.06|285.86|285.71|118
1587706500000|2020-04-24 05:35:00|285.91|285.71|286.26|286.06|286.46|286.26|285.86|285.66|127
1587706800000|2020-04-24 05:40:00|286.31|286.11|286.41|286.16|286.41|286.21|286.06|285.86|345
1587707100000|2020-04-24 05:45:00|286.31|286.11|286.01|285.81|286.36|286.16|285.91|285.71|189
1587707400000|2020-04-24 05:50:00|285.96|285.76|286.46|286.21|286.51|286.31|285.96|285.76|89
1587707700000|2020-04-24 05:55:00|286.36|286.16|286.31|286.06|286.46|286.26|286.06|285.91|83
1587708000000|2020-04-24 06:00:00|286.26|286.01|286.16|285.96|286.31|286.11|286.06|285.91|487
1587708300000|2020-04-24 06:05:00|286.21|286.01|285.96|285.76|286.21|286.01|285.76|285.61|391
1587708600000|2020-04-24 06:10:00|286.01|285.81|286.16|285.96|286.26|286.06|285.76|285.61|463
1587708900000|2020-04-24 06:15:00|286.11|286.01|286.56|286.36|286.66|286.46|286.11|285.96|1315
1587709200000|2020-04-24 06:20:00|286.61|286.41|286.56|286.41|286.86|286.66|286.51|286.36|381
1587709500000|2020-04-24 06:25:00|286.61|286.46|286.51|286.31|286.71|286.56|286.46|286.31|424
1587709800000|2020-04-24 06:30:00|286.56|286.36|286.46|286.26|286.56|286.36|286.21|286.06|966
1587710100000|2020-04-24 06:35:00|286.51|286.31|286.36|286.16|286.61|286.46|286.31|286.11|454
1587710400000|2020-04-24 06:40:00|286.41|286.21|286.36|286.16|286.41|286.26|286.16|286.01|608
1587710700000|2020-04-24 06:45:00|286.31|286.11|286.46|286.31|286.61|286.46|286.21|286.01|404
1587711000000|2020-04-24 06:50:00|286.51|286.26|286.76|286.56|286.96|286.76|286.41|286.26|486
1587711300000|2020-04-24 06:55:00|286.81|286.61|286.86|286.71|286.86|286.71|286.61|286.46|242
1587711600000|2020-04-24 07:00:00|286.91|286.66|286.81|286.61|286.91|286.66|286.66|286.46|323
1587711900000|2020-04-24 07:05:00|286.86|286.66|286.96|286.76|287.36|287.16|286.81|286.61|477
1587712200000|2020-04-24 07:10:00|287.01|286.81|287.11|286.91|287.41|287.21|286.96|286.76|438
1587712500000|2020-04-24 07:15:00|287.06|286.96|287.01|286.86|287.21|287.06|286.81|286.61|265
1587712800000|2020-04-24 07:20:00|286.96|286.81|287.31|287.16|287.41|287.21|286.96|286.81|216
1587713100000|2020-04-24 07:25:00|287.26|287.11|287.11|286.96|287.31|287.16|287.01|286.86|231
1587713400000|2020-04-24 07:30:00|287.16|287.01|287.16|287.01|287.21|287.06|287.01|286.81|215
1587713700000|2020-04-24 07:35:00|287.11|286.96|287.21|287.01|287.31|287.16|287.11|286.91|198
1587714000000|2020-04-24 07:40:00|287.16|286.96|287.41|287.26|287.46|287.26|287.16|286.96|159
1587714300000|2020-04-24 07:45:00|287.46|287.31|287.36|287.16|287.61|287.46|287.31|287.16|292
1587714600000|2020-04-24 07:50:00|287.31|287.21|287.36|287.16|287.46|287.31|287.11|286.91|94
1587714900000|2020-04-24 07:55:00|287.31|287.11|287.41|287.21|287.46|287.26|287.31|287.11|104
1587715200000|2020-04-24 08:00:00|287.31|287.16|287.31|287.16|287.61|287.41|287.26|287.06|223
1587715500000|2020-04-24 08:05:00|287.36|287.11|286.91|286.76|287.36|287.16|286.86|286.66|247
1587715800000|2020-04-24 08:10:00|286.86|286.71|286.76|286.61|287.16|286.96|286.61|286.46|215
1587716100000|2020-04-24 08:15:00|286.81|286.66|286.61|286.41|286.81|286.66|286.56|286.41|194
1587716400000|2020-04-24 08:20:00|286.56|286.36|286.36|286.16|286.61|286.46|286.31|286.16|186
1587716700000|2020-04-24 08:25:00|286.41|286.21|286.51|286.31|286.56|286.36|286.36|286.21|135
1587717000000|2020-04-24 08:30:00|286.46|286.36|286.96|286.76|287.01|286.86|286.46|286.36|158
1587717300000|2020-04-24 08:35:00|287.01|286.71|286.71|286.51|287.01|286.81|286.61|286.46|167
1587717600000|2020-04-24 08:40:00|286.76|286.56|286.71|286.56|286.76|286.61|286.66|286.51|169
1587717900000|2020-04-24 08:45:00|286.76|286.51|286.76|286.61|286.86|286.71|286.66|286.51|187
1587718200000|2020-04-24 08:50:00|286.81|286.66|286.81|286.61|286.86|286.66|286.71|286.51|266
1587718500000|2020-04-24 08:55:00|286.76|286.56|286.66|286.46|286.81|286.61|286.61|286.46|329
1587718800000|2020-04-24 09:00:00|286.61|286.51|286.46|286.26|286.81|286.66|286.36|286.21|939
1587719100000|2020-04-24 09:05:00|286.41|286.21|286.66|286.51|286.66|286.51|286.31|286.16|599
1587719400000|2020-04-24 09:10:00|286.71|286.56|287.16|286.81|287.26|287.11|286.66|286.51|243
1587719700000|2020-04-24 09:15:00|287.01|286.91|287.51|287.31|287.51|287.31|287.01|286.81|201
1587720000000|2020-04-24 09:20:00|287.61|287.21|287.51|286.91|287.61|287.21|287.41|286.81|0
1587720300000|2020-04-24 09:25:00|287.61|287.01|287.61|287.01|287.81|287.21|287.61|287.01|4
1587720600000|2020-04-24 09:30:00|287.51|286.91|287.51|286.91|287.71|287.11|287.51|286.91|0
1587720900000|2020-04-24 09:35:00|287.61|287.01|287.41|286.81|287.61|287.01|287.41|286.81|0
1587721200000|2020-04-24 09:40:00|287.51|286.91|287.51|286.91|287.51|286.91|287.41|286.81|0
1587721500000|2020-04-24 09:45:00|287.61|287.01|287.71|287.11|287.71|287.11|287.61|287.01|0
1587721800000|2020-04-24 09:50:00|287.51|287.16|287.56|287.36|287.71|287.56|287.51|287.16|112
1587722100000|2020-04-24 09:55:00|287.51|287.31|287.46|287.31|287.66|287.41|287.46|287.31|264
1587722400000|2020-04-24 10:00:00|287.51|287.36|287.36|287.21|287.51|287.36|287.36|287.21|35
1587722700000|2020-04-24 10:05:00|287.41|287.16|287.36|287.16|287.41|287.16|287.31|287.16|12
1587723000000|2020-04-24 10:10:00|287.31|287.11|287.31|287.11|287.31|287.11|287.21|287.06|28
1587723300000|2020-04-24 10:15:00|287.36|287.16|287.56|287.26|287.61|287.26|287.36|287.16|9
1587723600000|2020-04-24 10:20:00|287.51|287.31|287.51|287.31|287.51|287.31|287.46|287.26|3
1587723900000|2020-04-24 10:25:00|287.56||287.56||287.56||287.46||3
1587724200000|2020-04-24 10:30:00|287.51|287.36|287.56|287.36|287.66|287.36|287.51|287.31|51
1587724500000|2020-04-24 10:35:00|287.61|287.41|287.66|287.41|287.71|287.41|287.51|287.31|8
1587724800000|2020-04-24 10:40:00|287.71|287.46|287.76|287.56|287.86|287.56|287.71|287.46|4
1587725100000|2020-04-24 10:45:00|287.81|287.61|287.81|287.61|287.91|287.71|287.81|287.61|227
1587725400000|2020-04-24 10:50:00|287.76|287.56|287.66|287.41|287.81|287.56|287.61|287.41|3
1587725700000|2020-04-24 10:55:00|287.71|287.46|288.06|287.81|288.11|287.81|287.61|287.46|10
1587726000000|2020-04-24 11:00:00|288.11|287.86|288.06|287.81|288.11|287.86|287.96|287.76|2
1587726300000|2020-04-24 11:05:00|288.11|287.86|287.76|287.56|288.11|287.86|287.76|287.56|54
1587726600000|2020-04-24 11:10:00|287.71|287.51|287.71|287.41|287.76|287.56|287.56|287.36|129
1587726900000|2020-04-24 11:15:00|287.76|287.46|287.61|287.36|287.76|287.46|287.56|287.36|2
1587727200000|2020-04-24 11:20:00|287.66|287.41|287.71|287.46|287.71|287.46|287.61|287.36|0
1587727500000|2020-04-24 11:25:00|287.76|287.56|287.86|287.61|287.91|287.71|287.76|287.56|11
1587727800000|2020-04-24 11:30:00|287.81|287.56|287.66|287.41|287.81|287.56|287.61|287.41|3
1587728100000|2020-04-24 11:35:00|287.71||287.71||287.71||287.66||1
1587728400000|2020-04-24 11:40:00|287.66|287.36|287.66|287.36|287.66|287.36|287.61|287.36|0
1587728700000|2020-04-24 11:45:00|287.61|287.31|287.56|287.31|287.61|287.31|287.56|287.31|8
1587729000000|2020-04-24 11:50:00|287.51||287.56||287.56||287.51||0
1587729300000|2020-04-24 11:55:00|287.51|287.26|287.51|287.26|287.51|287.26|287.46|287.26|7
1587729600000|2020-04-24 12:00:00|287.46|287.21|287.36|287.11|287.46|287.21|287.31|287.11|3
1587729900000|2020-04-24 12:05:00|287.41|287.06|287.41|287.11|287.46|287.16|287.36|287.06|3
1587730200000|2020-04-24 12:10:00|287.36||287.36||287.36||287.31||0
1587730500000|2020-04-24 12:15:00|287.41|287.06|287.41|287.16|287.41|287.16|287.26|287.06|17
1587730800000|2020-04-24 12:20:00|287.46|287.21|287.56|287.26|287.56|287.36|287.46|287.21|25
1587731100000|2020-04-24 12:25:00|287.61|287.36|287.56|287.31|287.66|287.36|287.51|287.11|3
1587731400000|2020-04-24 12:30:00|287.61|287.41|287.56|287.31|287.71|287.46|287.51|287.26|11
1587731700000|2020-04-24 12:35:00|287.51|287.46|287.86|287.71|287.91|287.71|287.51|287.31|27
1587732000000|2020-04-24 12:40:00|287.96|287.76|288.01|287.81|288.11|287.91|287.86|287.71|9
1587732300000|2020-04-24 12:45:00|288.06|287.86|288.21|288.01|288.21|288.01|288.01|287.76|8
1587732600000|2020-04-24 12:50:00|288.16|287.96|288.06|287.81|288.16|287.96|288.01|287.76|1
1587732900000|2020-04-24 12:55:00|288.11|287.86|287.96|287.71|288.11|287.86|287.91|287.71|3
1587733200000|2020-04-24 13:00:00|288.01|287.76|287.96|287.76|288.01|287.86|287.91|287.76|11
1587733500000|2020-04-24 13:05:00|287.91|287.71|287.86|287.56|287.91|287.76|287.71|287.56|8
1587733800000|2020-04-24 13:10:00|287.81||287.76||287.91||287.76||0
1587734100000|2020-04-24 13:15:00|287.81|287.61|287.76|287.56|287.91|287.66|287.66|287.51|7
1587734400000|2020-04-24 13:20:00|287.81|287.61|287.76|287.51|287.81|287.66|287.66|287.51|11
1587734700000|2020-04-24 13:25:00|287.71|287.56|287.76|287.51|287.76|287.61|287.66|287.51|7
1587735000000|2020-04-24 13:30:00|287.81|287.56|287.66|287.41|288.01|287.76|287.51|287.31|248
1587735300000|2020-04-24 13:35:00|287.61|287.46|287.76|287.41|287.86|287.56|287.51|287.31|18
1587735600000|2020-04-24 13:40:00|287.66|287.36|287.61|287.36|287.76|287.51|287.51|287.31|529
1587735900000|2020-04-24 13:45:00|287.56|287.41|287.16|286.91|287.71|287.46|287.11|286.91|69
1587736200000|2020-04-24 13:50:00|287.21|286.96|287.31|287.11|287.51|287.31|287.16|286.96|11
1587736500000|2020-04-24 13:55:00|287.26|287.06|287.06|286.81|287.31|287.06|287.01|286.76|23
1587736800000|2020-04-24 14:00:00|287.11|286.86|287.06|286.81|287.26|287.06|286.96|286.71|506
1587737100000|2020-04-24 14:05:00|287.11|286.86|286.91|286.66|287.26|287.06|286.91|286.66|9
1587737400000|2020-04-24 14:10:00|286.96|286.71|287.01|286.76|287.11|286.91|286.96|286.71|9
1587737700000|2020-04-24 14:15:00|286.91|286.71|287.21|286.96|287.21|287.01|286.91|286.71|14
1587738000000|2020-04-24 14:20:00|287.16|286.91|286.91|286.71|287.16|286.96|286.91|286.66|32
1587738300000|2020-04-24 14:25:00|286.96|286.76|286.71|286.51|287.01|286.81|286.71|286.46|15
1587738600000|2020-04-24 14:30:00|286.76|286.46|286.96|286.76|287.06|286.76|286.61|286.36|15
1587738900000|2020-04-24 14:35:00|286.91|286.71|287.06|286.86|287.16|287.01|286.91|286.66|4
1587739200000|2020-04-24 14:40:00|287.11|286.91|287.11|286.81|287.16|286.91|287.01|286.76|3
1587739500000|2020-04-24 14:45:00|287.06|286.86|286.86|286.66|287.06|286.91|286.81|286.56|1
1587739800000|2020-04-24 14:50:00|286.91|286.71|286.81|286.56|287.01|286.81|286.81|286.56|70
1587740100000|2020-04-24 14:55:00|286.76|286.61|286.61|286.41|286.76|286.61|286.51|286.31|114
1587740400000|2020-04-24 15:00:00|286.56|286.36|286.26|286.01|286.66|286.41|286.16|285.96|171
1587740700000|2020-04-24 15:05:00|286.06|285.91|286.31|286.11|286.46|286.26|286.06|285.91|80
1587741000000|2020-04-24 15:10:00|286.36|286.06|286.26|286.01|286.36|286.06|285.96|285.71|57
1587741300000|2020-04-24 15:15:00|286.31|286.06|286.26|286.01|286.41|286.16|286.11|285.91|21
1587741600000|2020-04-24 15:20:00|286.21|286.06|286.31|286.11|286.36|286.11|286.21|286.06|1
1587741900000|2020-04-24 15:25:00|286.36|286.16|286.21|286.01|286.41|286.16|286.21|286.01|1
1587742200000|2020-04-24 15:30:00|286.26|286.06|286.21|285.91|286.36|286.16|286.06|285.86|4
1587742500000|2020-04-24 15:35:00|286.16|285.96|286.41|286.21|286.41|286.26|286.16|285.96|26
1587742800000|2020-04-24 15:40:00|286.36|286.16|286.31|286.06|286.41|286.16|286.26|286.06|3
1587743100000|2020-04-24 15:45:00|286.26|286.11|286.56|286.36|286.56|286.36|286.26|286.06|16
1587743400000|2020-04-24 15:50:00|286.51|286.31|286.46|286.26|286.51|286.36|286.41|286.26|3
1587743700000|2020-04-24 15:55:00|286.41|286.21|286.51|286.31|286.51|286.36|286.36|286.16|7
1587744000000|2020-04-24 16:00:00|286.46|286.36|286.71|286.46|286.71|286.46|286.41|286.16|1
1587744300000|2020-04-24 16:05:00|286.66|286.51|286.66|286.41|286.71|286.56|286.61|286.36|9
1587744600000|2020-04-24 16:10:00|286.71|286.46|286.76|286.61|286.86|286.66|286.66|286.46|91
1587744900000|2020-04-24 16:15:00|286.81|286.56|286.96|286.76|286.96|286.81|286.76|286.56|34
1587745200000|2020-04-24 16:20:00|286.91|286.71|286.86|286.71|286.96|286.76|286.71|286.56|9
1587745500000|2020-04-24 16:25:00|286.91|286.76|287.01|286.86|287.06|286.91|286.91|286.71|23
1587745800000|2020-04-24 16:30:00|287.06|286.91|287.06|286.86|287.11|286.91|287.01|286.86|10
1587746100000|2020-04-24 16:35:00|287.01|286.81|287.16|286.96|287.16|287.01|286.91|286.76|17
1587746400000|2020-04-24 16:40:00|287.21|287.01|287.21|287.06|287.26|287.11|287.16|286.96|40
1587746700000|2020-04-24 16:45:00|287.26|287.01|287.21|287.01|287.26|287.11|287.16|286.96|6
1587747000000|2020-04-24 16:50:00|287.16|286.96|287.06|286.86|287.16|286.96|287.01|286.86|6
1587747300000|2020-04-24 16:55:00|287.01|286.91|287.11|286.91|287.16|286.91|287.01|286.91|3
1587747600000|2020-04-24 17:00:00|287.06|286.86|287.06|286.86|287.11|286.91|287.01|286.81|1
1587747900000|2020-04-24 17:05:00|287.01|286.81|287.06|286.91|287.06|286.91|287.01|286.81|4
1587748200000|2020-04-24 17:10:00|287.01|286.86|287.06|286.86|287.06|286.91|286.96|286.81|12
1587748500000|2020-04-24 17:15:00|287.01|286.81|287.06|286.86|287.06|286.91|286.96|286.81|14
1587748800000|2020-04-24 17:20:00|287.01|286.81|287.06|286.86|287.06|286.86|286.96|286.81|12
1587749100000|2020-04-24 17:25:00|287.01|286.91|287.21|287.06|287.21|287.06|287.01|286.81|17
1587749400000|2020-04-24 17:30:00|287.26|287.11|287.16|287.01|287.26|287.11|287.16|286.96|8
1587749700000|2020-04-24 17:35:00|287.21|287.06|287.26|287.11|287.26|287.11|287.21|286.96|1
1587750000000|2020-04-24 17:40:00|287.31|287.16|287.56|287.41|287.56|287.41|287.31|287.11|19
1587750300000|2020-04-24 17:45:00|287.61|287.31|287.61|287.36|287.61|287.41|287.51|287.31|2
1587750600000|2020-04-24 17:50:00|287.56|287.31|287.66|287.41|287.66|287.51|287.56|287.31|3
1587750900000|2020-04-24 17:55:00|287.61|287.46|287.71|287.51|287.76|287.56|287.46|287.31|38
1587751200000|2020-04-24 18:00:00|287.66|287.61|287.66|287.46|287.76|287.61|287.46|287.26|36
1587751500000|2020-04-24 18:05:00|287.71|287.51|287.86|287.66|287.86|287.66|287.71|287.51|4
1587751800000|2020-04-24 18:10:00|287.81|287.61|287.81|287.56|287.81|287.61|287.76|287.51|3
1587752100000|2020-04-24 18:15:00|287.76|287.51|287.81|287.66|287.86|287.71|287.76|287.51|5
1587752400000|2020-04-24 18:20:00|287.86|287.71|287.66|287.41|287.86|287.71|287.61|287.41|10
1587752700000|2020-04-24 18:25:00|287.61|287.36|287.56|287.36|287.61|287.36|287.46|287.21|2
1587753000000|2020-04-24 18:30:00|287.51|287.31|287.56|287.36|287.61|287.41|287.51|287.31|0
1587753300000|2020-04-24 18:35:00|287.61|287.31|287.86|287.61|287.86|287.61|287.61|287.31|18
1587753600000|2020-04-24 18:40:00|287.91|287.66|287.76|287.56|287.91|287.71|287.76|287.56|2
1587753900000|2020-04-24 18:45:00|287.81|287.61|287.96|287.76|287.96|287.76|287.81|287.56|4
1587754200000|2020-04-24 18:50:00|288.01|287.81|287.76|287.51|288.16|287.86|287.76|287.51|5
1587754500000|2020-04-24 18:55:00|287.81|287.56|287.81|287.51|287.86|287.61|287.81|287.51|34
1587754800000|2020-04-24 19:00:00|287.76|287.46|287.66|287.46|287.76|287.51|287.66|287.46|0
1587755100000|2020-04-24 19:05:00|287.71|287.51|288.06|287.76|288.06|287.76|287.66|287.51|5
1587755400000|2020-04-24 19:10:00|288.01|287.81|287.91|287.61|288.01|287.81|287.81|287.56|17
1587755700000|2020-04-24 19:15:00|287.86|287.66|288.06|287.81|288.06|287.81|287.76|287.61|19
1587756000000|2020-04-24 19:20:00|287.91|287.76|288.06|287.86|288.06|287.86|287.81|287.61|37
1587756300000|2020-04-24 19:25:00|288.01|287.81|288.26|288.01|288.26|288.01|287.96|287.76|21
1587756600000|2020-04-24 19:30:00|288.21|287.96|288.26|288.06|288.26|288.06|288.11|287.91|6
1587756900000|2020-04-24 19:35:00|288.31|288.11|288.31|288.11|288.41|288.16|288.11|287.96|147
1587757200000|2020-04-24 19:40:00|288.36|288.16|288.41|288.21|288.51|288.31|288.31|288.16|13
1587757500000|2020-04-24 19:45:00|288.36|288.16|288.41|288.16|288.46|288.31|288.26|288.06|3
1587757800000|2020-04-24 19:50:00|288.36|288.21|288.26|288.06|288.46|288.21|288.01|287.76|22
1587758100000|2020-04-24 19:55:00|288.36|288.11|288.41|288.16|288.56|288.26|288.26|288.01|42
1587758400000|2020-04-24 20:00:00|288.36|288.11|288.66|288.41|288.66|288.51|288.36|288.11|61
1587758700000|2020-04-24 20:05:00|288.61|288.36|288.66|288.41|288.66|288.41|288.56|288.36|6
1587759000000|2020-04-24 20:10:00|288.61|288.36|288.66|288.41|288.66|288.41|288.56|288.36|9
1587759300000|2020-04-24 20:15:00|288.61|288.46|288.66|288.46|288.66|288.51|288.61|288.41|29
1587759600000|2020-04-24 20:20:00|288.71|288.51|288.76|288.51|288.76|288.56|288.71|288.46|5
1587759900000|2020-04-24 20:25:00|||||||||1
1587760200000|2020-04-24 20:30:00|289.26|288.61|288.76|288.56|289.66|289.01|288.66|288.51|147
1587760500000|2020-04-24 20:35:00|288.81|288.61|288.86|288.61|288.86|288.66|288.81|288.56|2
1587760800000|2020-04-24 20:40:00|288.81|288.56|288.76|288.21|288.91|288.71|288.61|288.21|27
1587761100000|2020-04-24 20:45:00|288.71|288.51|288.86|288.31|288.86|288.71|288.61|288.21|1
1587761400000|2020-04-24 20:50:00|288.96|288.36|288.86|288.31|288.96|288.71|288.61|288.26|4
1587761700000|2020-04-24 20:55:00|288.81|288.26|289.06|288.16|289.06|288.26|288.81|288.11|12
1587938400000|2020-04-26 22:00:00|289.51|288.91|289.51|288.91|290.01|289.41|289.41|288.81|0
1587938700000|2020-04-26 22:05:00|289.41|288.81|288.61|288.01|289.41|288.81|288.51|287.91|0
1587939000000|2020-04-26 22:10:00|288.51|287.91|288.81|288.21|288.81|288.21|288.41|287.81|0
1587939300000|2020-04-26 22:15:00|288.71|288.11|288.81|288.21|288.81|288.21|288.71|288.11|0
1587939600000|2020-04-26 22:20:00|288.71|288.11|288.71|288.11|288.81|288.21|288.71|288.11|0
1587939900000|2020-04-26 22:25:00|288.81|288.21|288.61|288.01|288.81|288.21|288.41|287.81|0
1587940200000|2020-04-26 22:30:00|288.51|287.91|288.21|287.61|288.61|288.01|288.11|287.51|0
1587940500000|2020-04-26 22:35:00|288.31|287.71|288.11|287.51|288.31|287.71|287.91|287.31|0
1587940800000|2020-04-26 22:40:00|288.21|287.61|288.11|287.51|288.31|287.71|288.11|287.51|0
1587941100000|2020-04-26 22:45:00|288.21|287.61|288.31|287.71|288.31|287.71|288.21|287.61|0
1587941400000|2020-04-26 22:50:00|288.41|287.81|288.31|287.71|288.61|288.01|288.21|287.61|0
1587941700000|2020-04-26 22:55:00|288.41|287.81|288.21|287.61|288.41|287.81|288.11|287.51|0
1587942000000|2020-04-26 23:00:00|288.31|287.71|288.51|287.91|288.51|287.91|288.31|287.71|0
1587942300000|2020-04-26 23:05:00|288.61|288.01|288.41|287.81|288.61|288.01|288.31|287.71|0
1587942600000|2020-04-26 23:10:00|288.51|287.91|288.51|287.91|288.61|288.01|288.41|287.81|0
1587942900000|2020-04-26 23:15:00|288.61|288.01|288.31|287.71|288.61|288.01|288.31|287.71|0
1587943200000|2020-04-26 23:20:00|288.41|287.81|288.71|288.11|288.71|288.11|288.41|287.81|0
1587943500000|2020-04-26 23:25:00|288.81|288.21|288.81|288.21|288.81|288.21|288.71|288.11|0
1587943800000|2020-04-26 23:30:00|288.71|288.11|288.71|288.11|288.91|288.31|288.61|288.01|0
1587944100000|2020-04-26 23:35:00|288.61|288.01|288.41|287.81|288.71|288.11|288.41|287.81|0
1587944400000|2020-04-26 23:40:00|288.51|287.91|288.51|287.91|288.51|287.91|288.31|287.71|0
1587944700000|2020-04-26 23:45:00|288.41|287.81|288.41|287.81|288.61|288.01|288.31|287.71|0
1587945000000|2020-04-26 23:50:00|288.51|287.91|288.41|287.81|288.51|287.91|288.31|287.71|0
1587945300000|2020-04-26 23:55:00|288.51|287.91|288.51|287.91|288.51|287.91|288.41|287.81|0
1587945600000|2020-04-27 00:00:00|288.41|287.81|288.31|287.71|288.41|287.81|288.11|287.51|0
1587945900000|2020-04-27 00:05:00|288.41|287.81|288.61|288.01|288.61|288.01|288.31|287.71|0
1587946200000|2020-04-27 00:10:00|288.71|288.11|288.41|287.81|288.71|288.11|288.31|287.71|0
1587946500000|2020-04-27 00:15:00|288.51|287.91|288.61|288.01|288.71|288.11|288.51|287.91|0
1587946800000|2020-04-27 00:20:00|288.51|287.91|288.51|287.91|288.71|288.11|288.51|287.91|0
1587947100000|2020-04-27 00:25:00|288.61|288.01|288.71|288.11|288.81|288.21|288.61|288.01|0
1587947400000|2020-04-27 00:30:00|289.51|289.06|288.06|287.91|289.51|289.11|287.91|287.71|1747
1587947700000|2020-04-27 00:35:00|288.11|287.81|287.46|287.31|288.11|287.81|287.41|287.26|324
1587948000000|2020-04-27 00:40:00|287.51|287.36|287.51|287.31|287.76|287.56|287.06|286.86|345
1587948300000|2020-04-27 00:45:00|287.66|287.36|288.21|288.01|288.26|288.01|287.51|287.36|350
1587948600000|2020-04-27 00:50:00|288.26|288.06|288.06|287.81|288.61|288.46|287.91|287.71|462
1587948900000|2020-04-27 00:55:00|287.96|287.76|288.11|287.91|288.51|288.26|287.41|287.21|622
1587949200000|2020-04-27 01:00:00|288.01|287.76|288.76|288.51|289.46|289.21|287.61|287.46|2036
1587949500000|2020-04-27 01:05:00|288.86|288.56|288.41|288.16|289.36|289.16|287.61|287.41|842
1587949800000|2020-04-27 01:10:00|288.36|288.11|288.41|288.16|288.66|288.46|287.81|287.66|606
1587950100000|2020-04-27 01:15:00|288.46|288.21|288.46|288.26|288.86|288.66|288.26|288.11|584
1587950400000|2020-04-27 01:20:00|288.51|288.21|288.31|288.11|288.66|288.41|288.21|288.01|354
1587950700000|2020-04-27 01:25:00|288.21|288.06|288.86|288.66|288.86|288.71|288.11|287.91|410
1587951000000|2020-04-27 01:30:00|288.81|288.71|289.26|289.11|289.81|289.61|288.81|288.66|681
1587951300000|2020-04-27 01:35:00|289.36|289.16|289.56|289.36|289.61|289.46|289.26|289.11|805
1587951600000|2020-04-27 01:40:00|289.61|289.41|289.91|289.76|290.16|290.01|289.31|289.16|793
1587951900000|2020-04-27 01:45:00|289.96|289.81|290.31|290.16|290.51|290.36|289.96|289.81|1400
1587952200000|2020-04-27 01:50:00|290.36|290.21|290.31|290.11|290.56|290.36|289.96|289.76|1710
1587952500000|2020-04-27 01:55:00|290.41|290.16|290.76|290.61|290.81|290.61|290.31|290.11|1112
1587952800000|2020-04-27 02:00:00|290.81|290.66|290.76|290.56|290.91|290.76|290.41|290.21|688
1587953100000|2020-04-27 02:05:00|290.81|290.61|291.81|291.61|291.81|291.61|290.81|290.61|1123
1587953400000|2020-04-27 02:10:00|291.76|291.66|291.51|291.31|292.01|291.86|291.31|291.16|992
1587953700000|2020-04-27 02:15:00|291.56|291.36|291.51|291.26|291.61|291.41|291.16|291.01|611
1587954000000|2020-04-27 02:20:00|291.56|291.31|291.51|291.31|291.66|291.46|291.21|291.06|616
1587954300000|2020-04-27 02:25:00|291.56|291.36|291.01|290.81|291.56|291.36|290.91|290.76|272
1587954600000|2020-04-27 02:30:00|290.96|290.76|291.46|291.31|291.46|291.31|290.96|290.76|204
1587954900000|2020-04-27 02:35:00|291.51|291.26|291.71|291.56|291.81|291.61|291.41|291.26|755
1587955200000|2020-04-27 02:40:00|291.76|291.61|291.71|291.51|292.01|291.81|291.66|291.51|661
1587955500000|2020-04-27 02:45:00|291.76|291.56|291.31|291.11|291.76|291.61|291.31|291.11|484
1587955800000|2020-04-27 02:50:00|291.36|291.16|290.86|290.71|291.36|291.16|290.81|290.61|679
1587956100000|2020-04-27 02:55:00|290.91|290.66|290.61|290.41|291.06|290.81|290.51|290.36|472
1587956400000|2020-04-27 03:00:00|290.66|290.46|291.61|291.46|291.66|291.46|290.56|290.41|637
1587956700000|2020-04-27 03:05:00|291.56|291.36|291.76|291.61|291.76|291.61|291.26|291.06|569
1587957000000|2020-04-27 03:10:00|291.81|291.51|291.36|291.16|291.86|291.66|291.36|291.16|692
1587957300000|2020-04-27 03:15:00|291.41|291.21|291.21|291.01|291.66|291.46|291.21|291.01|516
1587957600000|2020-04-27 03:20:00|291.26|291.06|291.11|290.91|291.31|291.11|291.11|290.91|297
1587957900000|2020-04-27 03:25:00|291.06|290.96|291.01|290.81|291.26|291.06|290.91|290.71|205
1587958200000|2020-04-27 03:30:00|291.06|290.86|291.51|291.31|291.61|291.41|291.06|290.86|261
1587958500000|2020-04-27 03:35:00|291.56|291.36|291.46|291.21|291.66|291.46|291.26|291.01|183
1587958800000|2020-04-27 03:40:00|291.41|291.26|291.71|291.56|291.71|291.56|291.36|291.21|177
1587959100000|2020-04-27 03:45:00|291.66|291.51|291.46|291.26|291.86|291.66|291.31|291.16|217
1587959400000|2020-04-27 03:50:00|291.41|291.31|291.31|291.11|291.46|291.31|291.21|291.06|159
1587959700000|2020-04-27 03:55:00|291.26|291.16|291.71|291.51|291.81|291.56|291.26|291.16|178
1587960000000|2020-04-27 04:00:00|291.76|291.56|291.81|291.66|292.11|291.91|291.76|291.56|278
1587960300000|2020-04-27 04:05:00|291.86|291.61|291.91|291.76|292.01|291.86|291.61|291.41|171
1587960600000|2020-04-27 04:10:00|291.86|291.71|292.11|291.91|292.16|292.01|291.81|291.61|232
1587960900000|2020-04-27 04:15:00|292.06|291.96|291.96|291.76|292.26|292.06|291.91|291.71|355
1587961200000|2020-04-27 04:20:00|292.01|291.81|292.01|291.86|292.06|291.91|291.76|291.61|386
1587961500000|2020-04-27 04:25:00|292.06|291.81|291.96|291.76|292.16|291.96|291.86|291.66|512
1587961800000|2020-04-27 04:30:00|292.01|291.71|292.16|292.01|292.31|292.16|291.86|291.71|249
1587962100000|2020-04-27 04:35:00|292.21|292.06|291.96|291.76|292.26|292.06|291.76|291.56|219
1587962400000|2020-04-27 04:40:00|291.81|291.71|291.81|291.56|291.81|291.71|291.71|291.51|121
1587962700000|2020-04-27 04:45:00|291.86|291.61|292.01|291.81|292.11|291.91|291.76|291.56|137
1587963000000|2020-04-27 04:50:00|291.96|291.86|291.96|291.76|292.01|291.86|291.91|291.71|130
1587963300000|2020-04-27 04:55:00|291.91|291.81|291.86|291.66|292.01|291.86|291.71|291.51|188
1587963600000|2020-04-27 05:00:00|291.81|291.71|292.26|292.06|292.41|292.21|291.81|291.71|637
1587963900000|2020-04-27 05:05:00|292.21|292.01|292.31|292.11|292.31|292.16|292.11|291.96|1361
1587964200000|2020-04-27 05:10:00|292.26|292.06|292.31|292.11|292.46|292.26|292.21|292.01|970
1587964500000|2020-04-27 05:15:00|292.26|292.06|292.26|292.06|292.31|292.11|292.21|292.01|272
1587964800000|2020-04-27 05:20:00|292.21|292.11|292.36|292.16|292.36|292.21|292.21|292.11|654
1587965100000|2020-04-27 05:25:00|292.31|292.11|292.36|292.11|292.56|292.36|292.26|292.06|884
1587965400000|2020-04-27 05:30:00|292.31|292.16|292.31|292.11|292.36|292.16|292.16|292.01|581
1587965700000|2020-04-27 05:35:00|292.26|292.06|291.96|291.76|292.36|292.16|291.81|291.66|225
1587966000000|2020-04-27 05:40:00|291.91|291.71|291.76|291.56|291.91|291.71|291.71|291.51|326
1587966300000|2020-04-27 05:45:00|291.81|291.61|291.91|291.71|292.06|291.86|291.81|291.61|1431
1587966600000|2020-04-27 05:50:00|291.86|291.66|291.76|291.56|291.91|291.71|291.66|291.51|218
1587966900000|2020-04-27 05:55:00|291.71|291.51|291.36|291.16|291.81|291.61|291.31|291.16|1050
1587967200000|2020-04-27 06:00:00|291.31|291.21|291.31|291.11|291.41|291.21|291.16|290.96|1466
1587967500000|2020-04-27 06:05:00|291.36|291.16|291.46|291.26|291.86|291.71|291.26|291.11|476
1587967800000|2020-04-27 06:10:00|291.41|291.21|291.31|291.06|291.61|291.41|291.16|290.96|1383
1587968100000|2020-04-27 06:15:00|291.26|291.01|291.56|291.41|291.56|291.41|291.21|291.01|227
1587968400000|2020-04-27 06:20:00|291.51|291.36|291.61|291.41|291.71|291.51|291.41|291.26|100
1587968700000|2020-04-27 06:25:00|291.56|291.36|291.16|290.91|291.61|291.41|291.11|290.91|165
1587969000000|2020-04-27 06:30:00|291.11|290.96|291.26|291.06|291.26|291.06|291.06|290.91|876
1587969300000|2020-04-27 06:35:00|291.31|291.11|291.11|290.91|291.36|291.16|291.06|290.86|601
1587969600000|2020-04-27 06:40:00|291.16|290.96|291.21|291.01|291.21|291.06|291.06|290.86|127
1587969900000|2020-04-27 06:45:00|291.16|291.06|291.06|290.86|291.21|291.06|291.06|290.86|231
1587970200000|2020-04-27 06:50:00|291.01|290.91|290.91|290.71|291.01|290.91|290.81|290.61|359
1587970500000|2020-04-27 06:55:00|290.96|290.76|290.96|290.76|291.01|290.86|290.81|290.66|663
1587970800000|2020-04-27 07:00:00|290.91|290.81|291.06|290.91|291.56|291.36|290.76|290.56|604
1587971100000|2020-04-27 07:05:00|291.01|290.86|290.96|290.76|291.01|290.86|290.71|290.56|111
1587971400000|2020-04-27 07:10:00|291.01|290.81|291.46|291.26|291.56|291.36|290.96|290.81|227
1587971700000|2020-04-27 07:15:00|291.41|291.21|290.91|290.71|291.51|291.36|290.71|290.56|691
1587972000000|2020-04-27 07:20:00|290.86|290.76|291.16|290.96|291.26|291.11|290.86|290.66|117
1587972300000|2020-04-27 07:25:00|291.21|291.01|291.36|291.16|291.61|291.41|291.11|290.96|391
1587972600000|2020-04-27 07:30:00|291.41|291.21|291.81|291.56|291.96|291.76|291.31|291.16|530
1587972900000|2020-04-27 07:35:00|291.76|291.61|291.76|291.56|291.86|291.66|291.51|291.36|304
1587973200000|2020-04-27 07:40:00|291.71|291.51|291.91|291.76|292.06|291.86|291.66|291.46|193
1587973500000|2020-04-27 07:45:00|291.96|291.81|292.06|291.86|292.21|292.01|291.76|291.61|269
1587973800000|2020-04-27 07:50:00|292.11|291.91|291.91|291.71|292.11|291.91|291.86|291.71|225
1587974100000|2020-04-27 07:55:00|291.96|291.76|292.11|291.91|292.11|291.96|291.86|291.71|437
1587974400000|2020-04-27 08:00:00|292.06|291.86|291.96|291.76|292.06|291.86|291.76|291.56|302
1587974700000|2020-04-27 08:05:00|292.01|291.81|291.86|291.66|292.11|291.96|291.86|291.66|794
1587975000000|2020-04-27 08:10:00|291.91|291.76|291.91|291.71|292.01|291.86|291.86|291.71|829
1587975300000|2020-04-27 08:15:00|291.86|291.66|291.36|291.16|291.91|291.71|291.26|291.11|1063
1587975600000|2020-04-27 08:20:00|291.31|291.11|291.66|291.46|291.71|291.56|291.01|290.86|863
1587975900000|2020-04-27 08:25:00|291.61|291.41|291.46|291.31|291.96|291.76|291.46|291.26|254
1587976200000|2020-04-27 08:30:00|291.41|291.26|291.61|291.46|291.66|291.51|291.41|291.26|251
1587976500000|2020-04-27 08:35:00|291.66|291.41|291.66|291.46|291.71|291.51|291.56|291.36|1101
1587976800000|2020-04-27 08:40:00|291.71|291.51|291.56|291.41|291.81|291.61|291.56|291.41|537
1587977100000|2020-04-27 08:45:00|291.61|291.46|291.56|291.36|291.71|291.51|291.46|291.31|417
1587977400000|2020-04-27 08:50:00|291.61|291.41|291.91|291.76|291.96|291.76|291.41|291.26|356
1587977700000|2020-04-27 08:55:00|291.96|291.81|292.01|291.86|292.16|291.96|291.76|291.61|541
1587978000000|2020-04-27 09:00:00|292.06|291.91|291.46|291.31|292.06|291.91|291.36|291.21|950
1587978300000|2020-04-27 09:05:00|291.41|291.26|291.26|291.11|291.41|291.31|291.26|291.11|295
1587978600000|2020-04-27 09:10:00|291.31|291.01|291.11|290.96|291.46|291.16|291.06|290.91|745
1587978900000|2020-04-27 09:15:00|291.21|291.01|291.31|291.11|291.46|291.31|291.21|291.01|124
1587979200000|2020-04-27 09:20:00|291.61|291.01|291.71|291.11|291.71|291.11|291.51|290.91|17
1587979500000|2020-04-27 09:25:00|291.81|291.21|291.81|291.21|291.91|291.31|291.71|291.11|2
1587979800000|2020-04-27 09:30:00|291.91|291.31|291.91|291.31|291.91|291.31|291.81|291.21|0
1587980100000|2020-04-27 09:35:00|291.81|291.21|291.81|291.21|291.91|291.31|291.81|291.21|0
1587980400000|2020-04-27 09:40:00|291.71|291.11|291.81|291.21|291.91|291.31|291.71|291.11|0
1587980700000|2020-04-27 09:45:00|291.91|291.31|291.81|291.21|291.91|291.31|291.71|291.11|0
1587981000000|2020-04-27 09:50:00|291.91|291.31|291.46|291.21|291.91|291.31|291.46|291.21|26
1587981300000|2020-04-27 09:55:00|291.41|291.26|291.46|291.31|291.56|291.31|291.36|291.26|32
1587981600000|2020-04-27 10:00:00|291.41|291.26|291.21|291.01|291.46|291.26|291.21|291.01|39
1587981900000|2020-04-27 10:05:00|291.16|290.96|291.16|290.96|291.21|290.96|291.11|290.91|39
1587982200000|2020-04-27 10:10:00|291.11|290.91|291.21|290.96|291.26|291.06|291.06|290.91|21
1587982500000|2020-04-27 10:15:00|291.26|291.01|291.31|291.11|291.31|291.11|291.21|291.01|0
1587982800000|2020-04-27 10:20:00|291.26|291.06|291.21|290.96|291.31|291.06|291.11|290.91|30
1587983100000|2020-04-27 10:25:00|291.26|291.01|291.26|291.01|291.26|291.01|291.21|290.96|15
1587983400000|2020-04-27 10:30:00|291.21||291.26||291.31||291.16||1
1587983700000|2020-04-27 10:35:00|291.21|291.06|291.41|291.16|291.46|291.16|291.21|291.01|60
1587984000000|2020-04-27 10:40:00|291.36|291.11|291.41|291.11|291.41|291.16|291.26|291.06|1
1587984300000|2020-04-27 10:45:00|291.46|291.16|291.36|291.16|291.46|291.16|291.31|291.11|2
1587984600000|2020-04-27 10:50:00|291.31|291.11|291.41|291.16|291.41|291.16|291.26|291.11|1
1587984900000|2020-04-27 10:55:00|291.36|291.11|291.31|291.11|291.41|291.16|291.31|291.11|5
1587985200000|2020-04-27 11:00:00|291.26|291.06|291.31|291.11|291.31|291.11|291.21|291.01|28
1587985500000|2020-04-27 11:05:00|291.26|291.06|291.31|291.16|291.36|291.16|291.21|291.06|21
1587985800000|2020-04-27 11:10:00|291.26|291.11|291.36|291.16|291.41|291.26|291.26|291.11|7
1587986100000|2020-04-27 11:15:00|291.31|291.11|291.31|291.11|291.36|291.21|291.26|291.06|4
1587986400000|2020-04-27 11:20:00|291.36|291.16|291.46|291.21|291.46|291.26|291.31|291.16|1
1587986700000|2020-04-27 11:25:00|291.51|291.26|291.41|291.21|291.51|291.26|291.41|291.21|99
1587987000000|2020-04-27 11:30:00|291.46|291.26|291.41|291.16|291.51|291.26|291.41|291.16|18
1587987300000|2020-04-27 11:35:00|291.46|291.21|291.51|291.26|291.51|291.26|291.41|291.21|10
1587987600000|2020-04-27 11:40:00|291.46|291.21|291.46|291.26|291.51|291.26|291.46|291.21|0
1587987900000|2020-04-27 11:45:00|291.51|291.31|291.46|291.26|291.56|291.31|291.46|291.26|0
1587988200000|2020-04-27 11:50:00|291.41|291.21|291.51|291.26|291.56|291.31|291.41|291.21|13
1587988500000|2020-04-27 11:55:00|291.56|291.21|291.51|291.26|291.61|291.36|291.46|291.21|1
1587988800000|2020-04-27 12:00:00|291.56|291.31|291.51|291.26|291.61|291.36|291.46|291.21|3
1587989100000|2020-04-27 12:05:00|291.56|291.31|291.51|291.26|291.56|291.36|291.46|291.21|3
1587989400000|2020-04-27 12:10:00|291.56|291.31|291.56|291.31|291.61|291.36|291.56|291.26|0
1587989700000|2020-04-27 12:15:00|291.61|291.36|291.76|291.51|291.76|291.51|291.61|291.36|3
1587990000000|2020-04-27 12:20:00|291.71|291.56|291.71|291.51|291.76|291.56|291.71|291.46|165
1587990300000|2020-04-27 12:25:00|291.66|291.46|291.66|291.41|291.76|291.61|291.56|291.36|85
1587990600000|2020-04-27 12:30:00|291.61|291.46|291.56|291.36|291.81|291.61|291.56|291.36|12
1587990900000|2020-04-27 12:35:00|291.61|291.41|291.41|291.21|291.61|291.41|291.41|291.21|1
1587991200000|2020-04-27 12:40:00|291.46|291.26|291.36|291.21|291.46|291.26|291.36|291.21|83
1587991500000|2020-04-27 12:45:00|291.41|291.16|291.31|291.16|291.41|291.16|291.31|291.16|18
1587991800000|2020-04-27 12:50:00|291.36|291.21|291.36|291.16|291.41|291.26|291.31|291.11|26
1587992100000|2020-04-27 12:55:00|291.31|291.11|291.31|291.11|291.36|291.16|291.26|291.11|8
1587992400000|2020-04-27 13:00:00|291.26|291.16|291.46|291.16|291.46|291.16|291.26|291.06|543
1587992700000|2020-04-27 13:05:00|291.41|291.06|291.31|291.06|291.41|291.06|291.26|291.06|4
1587993000000|2020-04-27 13:10:00|291.26|291.11|291.26|291.01|291.36|291.11|291.16|291.01|3
1587993300000|2020-04-27 13:15:00|291.21||291.26||291.31||291.16||0
1587993600000|2020-04-27 13:20:00|291.21|291.06|291.26|291.06|291.26|291.06|291.16|290.96|19
1587993900000|2020-04-27 13:25:00|291.21|291.01|291.16|291.01|291.31|291.11|291.16|290.91|157
1587994200000|2020-04-27 13:30:00|291.11|290.96|291.06|290.86|291.21|291.06|290.96|290.76|148
1587994500000|2020-04-27 13:35:00|291.01|290.81|291.21|291.01|291.26|291.11|291.01|290.76|14
1587994800000|2020-04-27 13:40:00|291.16|291.06|290.66|290.46|291.21|291.06|290.66|290.46|17
1587995100000|2020-04-27 13:45:00|290.61|290.41|290.86|290.66|290.86|290.71|290.61|290.41|21
1587995400000|2020-04-27 13:50:00|290.81|290.61|291.01|290.76|291.06|290.86|290.81|290.56|12
1587995700000|2020-04-27 13:55:00|290.96|290.81|291.06|290.86|291.21|291.01|290.91|290.76|16
1587996000000|2020-04-27 14:00:00|291.11|290.91|291.11|290.91|291.26|291.11|291.06|290.81|29
1587996300000|2020-04-27 14:05:00|291.16|290.96|291.16|290.96|291.16|290.96|291.01|290.81|23
1587996600000|2020-04-27 14:10:00|291.11|290.91|291.26|291.11|291.26|291.11|291.06|290.91|24
1587996900000|2020-04-27 14:15:00|291.36|291.16|291.61|291.41|291.61|291.41|291.26|291.06|27
1587997200000|2020-04-27 14:20:00|291.66|291.46|291.61|291.41|291.71|291.51|291.56|291.36|20
1587997500000|2020-04-27 14:25:00|291.56|291.36|291.61|291.41|291.66|291.46|291.51|291.36|22
1587997800000|2020-04-27 14:30:00|291.66|291.36|291.61|291.41|291.66|291.51|291.51|291.36|70
1587998100000|2020-04-27 14:35:00|291.56|291.36|291.61|291.41|291.66|291.46|291.51|291.31|14
1587998400000|2020-04-27 14:40:00|291.66|291.46|291.76|291.51|291.81|291.56|291.56|291.41|6
1587998700000|2020-04-27 14:45:00|291.71|291.56|291.61|291.41|291.76|291.56|291.51|291.26|11
1587999000000|2020-04-27 14:50:00|291.66|291.46|291.81|291.61|291.86|291.66|291.66|291.46|16
1587999300000|2020-04-27 14:55:00|291.76|291.56|291.71|291.51|291.86|291.66|291.61|291.46|43
1587999600000|2020-04-27 15:00:00|291.66|291.46|291.96|291.76|292.01|291.76|291.61|291.41|36
1587999900000|2020-04-27 15:05:00|291.91|291.71|291.91|291.71|291.96|291.81|291.81|291.61|39
1588000200000|2020-04-27 15:10:00|291.86|291.66|291.91|291.66|291.91|291.71|291.71|291.51|26
1588000500000|2020-04-27 15:15:00|291.86|291.71|292.11|291.91|292.11|291.96|291.86|291.66|10
1588000800000|2020-04-27 15:20:00|292.06|291.86|291.81|291.61|292.06|291.86|291.76|291.56|7
1588001100000|2020-04-27 15:25:00|291.86|291.66|291.86|291.66|292.01|291.76|291.76|291.61|51
1588001400000|2020-04-27 15:30:00|291.81|291.61|291.81|291.61|291.91|291.66|291.76|291.51|227
1588001700000|2020-04-27 15:35:00|291.86|291.56|291.86|291.61|291.96|291.76|291.71|291.51|117
1588002000000|2020-04-27 15:40:00|291.91|291.66|291.91|291.66|291.91|291.71|291.81|291.61|18
1588002300000|2020-04-27 15:45:00|291.86|291.71|291.91|291.71|291.91|291.71|291.81|291.66|1
1588002600000|2020-04-27 15:50:00|291.96|291.76|291.91|291.66|291.96|291.76|291.81|291.66|1
1588002900000|2020-04-27 15:55:00|291.96|291.71|292.06|291.81|292.06|291.81|291.91|291.71|8
1588003200000|2020-04-27 16:00:00|292.01|291.86|291.81|291.61|292.06|291.86|291.81|291.61|24
1588003500000|2020-04-27 16:05:00|291.86|291.56|291.76|291.56|291.86|291.66|291.71|291.46|98
1588003800000|2020-04-27 16:10:00|291.71|291.61|291.86|291.66|291.86|291.71|291.71|291.56|8
1588004100000|2020-04-27 16:15:00|291.91|291.71|292.01|291.81|292.06|291.81|291.91|291.66|12
1588004400000|2020-04-27 16:20:00|291.96|291.76|291.96|291.76|292.01|291.81|291.91|291.71|1
1588004700000|2020-04-27 16:25:00|292.01|291.81|291.96|291.71|292.01|291.81|291.86|291.66|116
1588005000000|2020-04-27 16:30:00|292.01|291.76|292.06|291.81|292.06|291.86|291.96|291.76|3
1588005300000|2020-04-27 16:35:00|292.01|291.86|292.11|291.91|292.16|291.96|292.01|291.76|11
1588005600000|2020-04-27 16:40:00|292.06|291.86|292.01|291.81|292.11|291.86|292.01|291.81|0
1588005900000|2020-04-27 16:45:00|291.96|291.76|291.96|291.76|292.01|291.76|291.91|291.66|3
1588006200000|2020-04-27 16:50:00|292.01|291.71|292.01|291.76|292.11|291.86|291.96|291.71|2
1588006500000|2020-04-27 16:55:00|292.06|291.81|292.01|291.81|292.06|291.81|291.96|291.76|0
1588006800000|2020-04-27 17:00:00|292.06|291.76|291.91|291.71|292.06|291.81|291.81|291.61|4
1588007100000|2020-04-27 17:05:00|291.96|291.76|291.96|291.71|291.96|291.76|291.96|291.71|0
1588007400000|2020-04-27 17:10:00|291.91|291.76|291.96|291.71|291.96|291.76|291.91|291.66|0
1588007700000|2020-04-27 17:15:00|291.91|291.76|291.86|291.61|291.91|291.76|291.86|291.61|1
1588008000000|2020-04-27 17:20:00|291.81|291.66|291.76|291.51|291.81|291.66|291.76|291.46|2
1588008300000|2020-04-27 17:25:00|291.81|291.56|291.96|291.71|291.96|291.71|291.81|291.51|0
1588008600000|2020-04-27 17:30:00|291.91|291.76|291.91|291.61|291.96|291.76|291.86|291.61|0
1588008900000|2020-04-27 17:35:00|291.86|291.66|291.96|291.71|291.96|291.71|291.71|291.51|0
1588009200000|2020-04-27 17:40:00|291.91|291.66|291.86|291.61|291.91|291.66|291.86|291.61|0
1588009500000|2020-04-27 17:45:00|291.81|291.56|291.86|291.66|291.91|291.66|291.71|291.51|4
1588009800000|2020-04-27 17:50:00|291.91|291.61|291.91|291.71|291.91|291.71|291.91|291.61|0
1588010100000|2020-04-27 17:55:00|291.96|291.76|291.96|291.71|292.06|291.81|291.96|291.71|1
1588010400000|2020-04-27 18:00:00|292.06|291.76|292.11|291.86|292.11|291.91|292.06|291.76|3
1588010700000|2020-04-27 18:05:00|292.06|291.81|292.11|291.91|292.11|291.91|292.06|291.81|0
1588011000000|2020-04-27 18:10:00|292.16|291.96|292.21|291.96|292.21|292.01|292.16|291.96|0
1588011300000|2020-04-27 18:15:00|292.16|292.01|292.31|292.06|292.31|292.11|292.16|292.01|0
1588011600000|2020-04-27 18:20:00|292.26|292.11|292.26|292.01|292.26|292.11|292.26|291.96|1
1588011900000|2020-04-27 18:25:00|292.31|292.06|292.16|291.91|292.31|292.06|292.16|291.91|1
1588012200000|2020-04-27 18:30:00|292.21|291.96|292.26|291.96|292.26|292.01|292.21|291.96|0
1588012500000|2020-04-27 18:35:00|292.21|292.01|292.21|292.01|292.26|292.01|292.21|291.91|0
1588012800000|2020-04-27 18:40:00|292.26|292.06|292.16|291.91|292.31|292.06|292.16|291.91|2
1588013100000|2020-04-27 18:45:00|292.21|291.96|292.31|292.06|292.31|292.06|292.21|291.91|4
1588013400000|2020-04-27 18:50:00|292.26|292.01|292.21|292.01|292.31|292.06|292.21|291.96|1
1588013700000|2020-04-27 18:55:00|292.26|291.96|292.11|291.86|292.31|292.06|292.11|291.86|1
1588014000000|2020-04-27 19:00:00|292.16|291.91|292.21|292.01|292.21|292.01|292.11|291.91|0
1588014300000|2020-04-27 19:05:00|292.26|291.96|292.11|291.86|292.26|291.96|292.11|291.86|0
1588014600000|2020-04-27 19:10:00|292.16|291.91|292.26|292.01|292.26|292.01|292.16|291.86|0
1588014900000|2020-04-27 19:15:00|292.21|291.96|292.36|292.11|292.36|292.16|292.21|291.96|5
1588015200000|2020-04-27 19:20:00|292.41|292.16|292.31|292.11|292.46|292.21|292.26|292.06|32
1588015500000|2020-04-27 19:25:00|292.26|292.06|292.26|292.06|292.26|292.11|292.21|292.01|2
1588015800000|2020-04-27 19:30:00|292.31|292.11|292.36|292.16|292.41|292.21|292.26|292.01|0
1588016100000|2020-04-27 19:35:00|292.41|292.21|292.46|292.21|292.51|292.31|292.41|292.16|0
1588016400000|2020-04-27 19:40:00|292.51|292.26|292.66|292.46|292.66|292.46|292.51|292.26|6
1588016700000|2020-04-27 19:45:00|292.61|292.41|292.56|292.36|292.61|292.41|292.41|292.21|178
1588017000000|2020-04-27 19:50:00|292.61|292.46|292.36|292.06|292.66|292.46|292.26|292.06|3
1588017300000|2020-04-27 19:55:00|292.31|292.01|292.36|292.06|292.46|292.26|292.21|291.96|16
1588017600000|2020-04-27 20:00:00|292.31|291.91|292.26|292.06|292.31|292.06|292.06|291.81|40
1588017900000|2020-04-27 20:05:00|292.21|291.91|292.11|291.86|292.26|292.06|292.06|291.86|12
1588018200000|2020-04-27 20:10:00|292.16|291.76|292.21|291.91|292.21|292.01|292.16|291.76|1
1588018500000|2020-04-27 20:15:00|292.16|291.96|292.21|291.96|292.21|292.01|292.16|291.91|0
1588019400000|2020-04-27 20:30:00|292.61|292.01|292.21|291.96|292.71|292.21|292.16|291.91|40
1588019700000|2020-04-27 20:35:00|292.31|292.01|292.16|292.01|292.31|292.01|292.16|291.96|5
1588020000000|2020-04-27 20:40:00|292.21|291.96|292.21|291.91|292.46|292.11|292.11|291.91|14
1588020300000|2020-04-27 20:45:00|292.16|291.66|292.31|292.06|292.61|292.21|292.01|291.66|74
1588020600000|2020-04-27 20:50:00|292.21|292.01|292.16|292.01|292.51|292.16|292.11|291.76|22
1588020900000|2020-04-27 20:55:00|292.31|291.96|291.56|291.36|292.31|292.01|291.56|291.36|6
1588021200000|2020-04-27 21:00:00||291.41||291.41||291.41||291.36|1
1588021500000|2020-04-27 21:05:00|291.46|291.36|291.56|291.31|291.56|291.36|291.46|291.31|3
1588021800000|2020-04-27 21:10:00|291.46|291.26|291.71|291.11|291.71|291.26|291.46|291.11|4
1588023600000|2020-04-27 21:40:00|291.61|291.01|291.71|291.11|291.71|291.11|291.61|291.01|0
1588024500000|2020-04-27 21:55:00|291.81|291.21|291.71|291.11|291.81|291.21|291.71|291.11|0
1588024800000|2020-04-27 22:00:00|291.61|291.01|291.51|290.91|291.61|291.01|291.41|290.81|0
1588025100000|2020-04-27 22:05:00|291.61|291.01|291.51|290.91|291.61|291.01|291.51|290.91|0
1588025400000|2020-04-27 22:10:00|291.41|290.81|291.41|290.81|291.41|290.81|291.31|290.71|0
1588025700000|2020-04-27 22:15:00|291.51|290.91|291.51|290.91|291.61|291.01|291.41|290.81|0
1588026000000|2020-04-27 22:20:00|291.61|291.01|291.61|291.01|291.61|291.01|291.51|290.91|0
1588026300000|2020-04-27 22:25:00|291.71|291.11|291.81|291.21|291.81|291.21|291.61|291.01|0
1588026600000|2020-04-27 22:30:00|291.71|291.11|291.61|291.01|291.81|291.21|291.51|290.91|0
1588026900000|2020-04-27 22:35:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1588027200000|2020-04-27 22:40:00|291.71|291.11|291.61|291.01|291.71|291.11|291.51|290.91|0
1588027500000|2020-04-27 22:45:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1588027800000|2020-04-27 22:50:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1588028100000|2020-04-27 22:55:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1588028400000|2020-04-27 23:00:00|291.51|290.91|291.77|291.17|291.77|291.17|291.51|290.91|0
1588028700000|2020-04-27 23:05:00|291.67|291.07|291.67|291.07|291.77|291.17|291.57|290.97|0
1588029000000|2020-04-27 23:10:00|291.77|291.17|291.77|291.17|291.77|291.17|291.77|291.17|0
1588029300000|2020-04-27 23:15:00|291.87|291.27|291.97|291.37|291.97|291.37|291.87|291.27|0
1588029600000|2020-04-27 23:20:00|291.87|291.27|291.77|291.17|291.97|291.37|291.77|291.17|0
1588029900000|2020-04-27 23:25:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1588030200000|2020-04-27 23:30:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1588030500000|2020-04-27 23:35:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1588030800000|2020-04-27 23:40:00|291.67|291.07|291.77|291.17|291.77|291.17|291.67|291.07|0
1588031400000|2020-04-27 23:50:00|291.67|291.07|291.57|290.97|291.67|291.07|291.57|290.97|0
1588031700000|2020-04-27 23:55:00|291.67|291.07|291.67|291.07|291.67|291.07|291.57|290.97|0
1588032000000|2020-04-28 00:00:00|291.57|290.97|291.47|290.87|291.67|291.07|291.37|290.77|0
1588032300000|2020-04-28 00:05:00|291.37|290.77|291.47|290.87|291.47|290.87|291.37|290.77|0
1588032600000|2020-04-28 00:10:00|291.57|290.97|291.67|291.07|291.77|291.17|291.37|290.77|0
1588032900000|2020-04-28 00:15:00|291.77|291.17|291.77|291.17|291.77|291.17|291.67|291.07|0
1588033200000|2020-04-28 00:20:00|291.67|291.07|291.67|291.07|291.77|291.17|291.57|290.97|0
1588033500000|2020-04-28 00:25:00|291.77|291.17|291.57|290.97|291.77|291.17|291.57|290.97|0
1588033800000|2020-04-28 00:30:00|291.82|291.47|292.22|292.02|292.32|292.12|291.72|291.47|371
1588034100000|2020-04-28 00:35:00|292.17|292.07|291.67|291.47|292.17|292.07|291.67|291.22|87
1588034400000|2020-04-28 00:40:00|291.62|291.52|292.22|291.97|292.57|292.27|291.62|291.47|360
1588034700000|2020-04-28 00:45:00|292.27|292.12|291.47|291.22|292.57|292.37|291.27|291.12|310
1588035000000|2020-04-28 00:50:00|291.52|291.27|291.72|291.52|291.87|291.62|291.22|291.02|311
1588035300000|2020-04-28 00:55:00|291.82|291.57|292.22|291.82|292.22|291.87|291.57|291.42|189
1588035600000|2020-04-28 01:00:00|292.12|291.87|291.02|290.77|292.47|292.07|291.02|290.77|607
1588035900000|2020-04-28 01:05:00|290.87|290.72|291.47|291.32|291.57|291.32|290.82|290.57|351
1588036200000|2020-04-28 01:10:00|291.57|291.27|290.92|290.57|291.72|291.47|290.72|290.57|725
1588036500000|2020-04-28 01:15:00|290.87|290.52|291.22|291.02|291.22|291.02|290.47|290.27|330
1588036800000|2020-04-28 01:20:00|291.17|290.92|290.62|290.42|291.17|290.92|290.42|290.22|168
1588037100000|2020-04-28 01:25:00|290.57|290.37|290.17|289.92|290.67|290.52|290.07|289.87|102
1588037400000|2020-04-28 01:30:00|290.22|290.02|290.17|289.92|290.27|290.12|289.87|289.67|218
1588037700000|2020-04-28 01:35:00|290.22|289.97|290.97|290.77|291.22|291.02|290.22|289.97|227
1588038000000|2020-04-28 01:40:00|290.92|290.72|290.52|290.32|291.02|290.77|290.47|290.27|336
1588038300000|2020-04-28 01:45:00|290.47|290.27|289.67|289.47|290.47|290.27|289.62|289.42|316
1588038600000|2020-04-28 01:50:00|289.72|289.57|289.07|288.92|289.92|289.67|289.02|288.82|292
1588038900000|2020-04-28 01:55:00|289.12|288.87|289.47|289.27|289.57|289.37|288.97|288.77|315
1588039200000|2020-04-28 02:00:00|289.37|289.17|289.47|289.22|289.62|289.42|289.12|288.82|256
1588039500000|2020-04-28 02:05:00|289.52|289.27|290.07|289.87|290.07|289.87|289.22|289.07|191
1588039800000|2020-04-28 02:10:00|290.12|289.92|290.22|290.02|290.37|290.17|289.97|289.77|194
1588040100000|2020-04-28 02:15:00|290.12|289.97|290.67|290.47|290.67|290.47|289.87|289.67|269
1588040400000|2020-04-28 02:20:00|290.57|290.42|290.47|290.27|290.87|290.67|290.42|290.22|309
1588040700000|2020-04-28 02:25:00|290.57|290.37|289.77|289.52|290.62|290.37|289.62|289.47|208
1588041000000|2020-04-28 02:30:00|289.82|289.57|290.32|290.07|290.52|290.32|289.82|289.57|185
1588041300000|2020-04-28 02:35:00|290.37|290.12|290.27|290.02|290.37|290.22|289.92|289.77|191
1588041600000|2020-04-28 02:40:00|290.22|290.22|290.37|290.12|290.52|290.32|290.02|289.87|335
1588041900000|2020-04-28 02:45:00|290.27|290.07|290.62|290.47|290.72|290.52|290.22|290.07|538
1588042200000|2020-04-28 02:50:00|290.67|290.52|290.37|290.17|290.77|290.57|290.37|290.17|272
1588042500000|2020-04-28 02:55:00|290.32|290.22|290.57|290.42|290.77|290.57|290.32|290.17|217
1588042800000|2020-04-28 03:00:00|290.62|290.37|290.12|289.92|290.82|290.62|290.12|289.92|703
1588043100000|2020-04-28 03:05:00|290.17|289.97|290.02|289.87|290.22|290.07|290.02|289.82|168
1588043400000|2020-04-28 03:10:00|290.07|289.92|290.57|290.42|290.67|290.47|290.02|289.82|196
1588043700000|2020-04-28 03:15:00|290.52|290.37|290.72|290.52|290.72|290.52|290.32|290.12|167
1588044000000|2020-04-28 03:20:00|290.77|290.57|290.82|290.57|290.82|290.62|290.37|290.17|347
1588044300000|2020-04-28 03:25:00|290.87|290.62|290.77|290.62|290.87|290.67|290.37|290.22|456
1588044600000|2020-04-28 03:30:00|290.87|290.67|290.92|290.77|290.92|290.77|290.67|290.42|139
1588044900000|2020-04-28 03:35:00|290.87|290.72|291.02|290.77|291.07|290.92|290.87|290.72|112
1588045200000|2020-04-28 03:40:00|290.97|290.82|290.77|290.57|290.97|290.87|290.57|290.37|101
1588045500000|2020-04-28 03:45:00|290.72|290.62|290.97|290.77|291.02|290.82|290.57|290.37|100
1588045800000|2020-04-28 03:50:00|290.87|290.72|290.82|290.57|290.97|290.77|290.77|290.57|222
1588046100000|2020-04-28 03:55:00|290.87|290.62|290.77|290.57|290.92|290.72|290.62|290.37|113
1588046400000|2020-04-28 04:00:00|290.82|290.62|290.97|290.77|290.97|290.82|290.82|290.62|85
1588046700000|2020-04-28 04:05:00|290.92|290.72|290.32|290.12|290.92|290.72|290.22|290.02|138
1588047000000|2020-04-28 04:10:00|290.27|290.07|290.42|290.22|290.42|290.27|290.12|289.97|138
1588047300000|2020-04-28 04:15:00|290.37|290.12|290.47|290.27|290.47|290.32|290.32|290.12|110
1588047600000|2020-04-28 04:20:00|290.52|290.32|290.52|290.37|290.52|290.37|290.37|290.17|86
1588047900000|2020-04-28 04:25:00|290.57|290.42|291.07|290.87|291.07|290.87|290.57|290.42|102
1588048200000|2020-04-28 04:30:00|291.12|290.92|291.02|290.77|291.12|290.97|290.87|290.67|212
1588048500000|2020-04-28 04:35:00|291.07|290.82|291.02|290.87|291.22|291.07|291.02|290.77|221
1588048800000|2020-04-28 04:40:00|291.07|290.82|291.12|290.92|291.22|291.02|291.02|290.82|71
1588049100000|2020-04-28 04:45:00|291.17|290.97|291.17|290.97|291.22|291.07|291.17|290.92|62
1588049400000|2020-04-28 04:50:00|291.22|291.02|291.27|291.07|291.27|291.07|291.07|290.87|63
1588049700000|2020-04-28 04:55:00|291.32|291.12|291.27|291.07|291.42|291.22|291.22|291.02|138
1588050000000|2020-04-28 05:00:00|291.22|291.02|291.12|290.92|291.42|291.22|291.02|290.82|219
1588050300000|2020-04-28 05:05:00|291.17|290.97|291.32|291.07|291.52|291.32|290.97|290.82|345
1588050600000|2020-04-28 05:10:00|291.27|291.12|291.32|291.12|291.62|291.47|291.27|291.07|112
1588050900000|2020-04-28 05:15:00|291.22|291.07|291.62|291.42|291.72|291.57|291.17|290.97|112
1588051200000|2020-04-28 05:20:00|291.67|291.47|291.77|291.57|291.82|291.62|291.32|291.07|260
1588051500000|2020-04-28 05:25:00|291.82|291.62|291.67|291.47|291.87|291.67|291.37|291.22|131
1588051800000|2020-04-28 05:30:00|291.57|291.42|291.57|291.32|291.77|291.52|291.12|290.97|141
1588052100000|2020-04-28 05:35:00|291.67|291.37|291.62|291.47|291.72|291.52|291.32|291.12|93
1588052400000|2020-04-28 05:40:00|291.67|291.42|291.42|291.22|291.72|291.52|291.22|291.02|161
1588052700000|2020-04-28 05:45:00|291.47|291.27|291.27|291.07|291.57|291.42|291.02|290.77|126
1588053000000|2020-04-28 05:50:00|291.17|291.02|291.17|290.97|291.27|291.02|290.92|290.72|105
1588053300000|2020-04-28 05:55:00|291.22|291.02|291.87|291.67|291.92|291.77|291.22|291.02|317
1588053600000|2020-04-28 06:00:00|291.82|291.72|291.87|291.72|291.97|291.82|291.57|291.42|405
1588053900000|2020-04-28 06:05:00|291.92|291.77|292.27|292.07|292.37|292.22|291.92|291.77|251
1588054200000|2020-04-28 06:10:00|292.22|292.12|292.47|292.27|292.47|292.27|292.12|291.97|338
1588054500000|2020-04-28 06:15:00|292.42|292.22|292.52|292.32|292.57|292.42|292.27|292.07|292
1588054800000|2020-04-28 06:20:00|292.47|292.27|292.17|292.02|292.52|292.32|292.17|291.97|196
1588055100000|2020-04-28 06:25:00|292.12|291.97|292.17|292.02|292.22|292.07|291.97|291.82|301
1588055400000|2020-04-28 06:30:00|292.12|291.97|292.02|291.87|292.12|292.02|291.92|291.77|144
1588055700000|2020-04-28 06:35:00|292.07|291.82|291.92|291.77|292.07|291.87|291.87|291.72|225
1588056000000|2020-04-28 06:40:00|292.02|291.82|292.17|292.02|292.32|292.17|291.87|291.72|380
1588056300000|2020-04-28 06:45:00|292.12|291.97|292.17|292.02|292.27|292.07|292.12|291.97|280
1588056600000|2020-04-28 06:50:00|292.22|292.07|291.97|291.77|292.22|292.07|291.87|291.67|160
1588056900000|2020-04-28 06:55:00|291.92|291.82|291.82|291.67|292.02|291.87|291.82|291.67|341
1588057200000|2020-04-28 07:00:00|291.77|291.62|292.32|292.12|292.37|292.22|291.77|291.62|359
1588057500000|2020-04-28 07:05:00|292.27|292.07|292.22|292.07|292.42|292.27|292.12|291.97|515
1588057800000|2020-04-28 07:10:00|292.27|292.12|292.32|292.17|292.47|292.32|292.22|292.02|304
1588058100000|2020-04-28 07:15:00|292.27|292.07|292.37|292.22|292.42|292.27|292.27|292.07|196
1588058400000|2020-04-28 07:20:00|292.42|292.17|292.62|292.47|292.62|292.47|292.37|292.17|197
1588058700000|2020-04-28 07:25:00|292.67|292.52|292.57|292.42|292.92|292.77|292.52|292.37|540
1588059000000|2020-04-28 07:30:00|292.62|292.47|292.72|292.57|293.02|292.82|292.47|292.32|301
1588059300000|2020-04-28 07:35:00|292.77|292.52|292.92|292.77|293.02|292.82|292.67|292.52|492
1588059600000|2020-04-28 07:40:00|292.97|292.72|292.97|292.82|293.17|293.02|292.97|292.72|251
1588059900000|2020-04-28 07:45:00|292.92|292.77|293.17|292.97|293.22|293.07|292.92|292.72|220
1588060200000|2020-04-28 07:50:00|293.22|293.02|293.02|292.87|293.32|293.17|292.97|292.82|242
1588060500000|2020-04-28 07:55:00|293.07|292.92|292.97|292.82|293.07|292.92|292.87|292.72|583
1588060800000|2020-04-28 08:00:00|293.02|292.87|292.77|292.62|293.07|292.87|292.77|292.62|644
1588061100000|2020-04-28 08:05:00|292.82|292.67|292.47|292.32|292.87|292.72|292.47|292.32|463
1588061400000|2020-04-28 08:10:00|292.52|292.37|292.97|292.77|292.97|292.82|292.52|292.37|291
1588061700000|2020-04-28 08:15:00|292.92|292.82|293.07|292.92|293.12|292.97|292.87|292.72|217
1588062000000|2020-04-28 08:20:00|293.12|292.97|293.32|293.12|293.47|293.32|293.02|292.87|384
1588062300000|2020-04-28 08:25:00|293.37|293.22|293.22|293.02|293.52|293.37|293.12|292.97|394
1588062600000|2020-04-28 08:30:00|293.17|293.07|293.52|293.32|293.52|293.37|293.12|292.97|401
1588062900000|2020-04-28 08:35:00|293.57|293.37|293.57|293.42|293.67|293.52|293.37|293.22|567
1588063200000|2020-04-28 08:40:00|293.62|293.47|293.62|293.47|293.72|293.52|293.32|293.17|364
1588063500000|2020-04-28 08:45:00|293.57|293.42|293.67|293.52|293.72|293.57|293.32|293.17|444
1588063800000|2020-04-28 08:50:00|293.62|293.47|293.37|293.17|293.62|293.47|293.22|293.02|622
1588064100000|2020-04-28 08:55:00|293.32|293.12|293.07|292.87|293.32|293.12|292.52|292.37|710
1588064400000|2020-04-28 09:00:00|292.99|292.79|293.64|293.49|293.69|293.54|292.99|292.79|835
1588064700000|2020-04-28 09:05:00|293.69|293.44|293.64|293.49|293.69|293.49|293.49|293.34|329
1588065000000|2020-04-28 09:10:00|293.69|293.44|293.59|293.34|293.79|293.59|293.59|293.34|189
1588065300000|2020-04-28 09:15:00|293.69|293.39|293.99|293.69|294.04|293.79|293.59|293.34|98
1588065600000|2020-04-28 09:20:00|294.04|293.59|294.39|293.79|294.39|293.79|293.99|293.39|0
1588065900000|2020-04-28 09:25:00|294.29|293.69|294.49|293.89|294.69|294.09|294.29|293.69|20
1588066200000|2020-04-28 09:30:00|294.39|293.79|293.99|293.39|294.49|293.89|293.99|293.39|0
1588066500000|2020-04-28 09:35:00|294.09|293.49|294.29|293.69|294.29|293.69|294.09|293.49|0
1588066800000|2020-04-28 09:40:00|294.39|293.79|294.29|293.69|294.39|293.79|294.19|293.59|0
1588067100000|2020-04-28 09:45:00|294.19|293.59|294.29|293.69|294.39|293.79|294.19|293.59|0
1588067400000|2020-04-28 09:50:00|294.39|293.79|294.89|294.69|294.94|294.74|294.39|293.79|40
1588067700000|2020-04-28 09:55:00|294.99|294.74|295.19|294.94|295.44|295.19|294.99|294.74|105
1588068000000|2020-04-28 10:00:00|295.24|294.99|295.09|294.84|295.24|295.04|295.09|294.84|34
1588068300000|2020-04-28 10:05:00|295.14|294.89|295.04|294.84|295.14|294.94|295.04|294.84|1
1588068600000|2020-04-28 10:10:00|294.99|294.89|295.04|294.79|295.14|294.89|294.99|294.79|22
1588068900000|2020-04-28 10:15:00||294.84||294.84||294.89||294.84|3
1588069200000|2020-04-28 10:20:00|294.99|294.89|294.99|294.79|295.04|294.89|294.99|294.74|11
1588069500000|2020-04-28 10:25:00|295.04|294.74|294.99|294.74|295.04|294.84|294.94|294.69|12
1588069800000|2020-04-28 10:30:00|294.94|294.79|294.84|294.59|294.94|294.79|294.84|294.59|14
1588070100000|2020-04-28 10:35:00|294.94|294.64|294.79|294.59|294.94|294.69|294.79|294.54|34
1588070400000|2020-04-28 10:40:00|294.84|294.64|294.79|294.59|294.94|294.74|294.74|294.54|64
1588070700000|2020-04-28 10:45:00|294.84|294.64|294.64|294.44|294.84|294.64|294.64|294.44|18
1588071000000|2020-04-28 10:50:00|294.69|294.49|294.74|294.44|294.74|294.49|294.69|294.44|2
1588071300000|2020-04-28 10:55:00|294.69||294.74||294.74||294.69||0
1588071600000|2020-04-28 11:00:00|294.69||294.79||294.79||294.69||5
1588071900000|2020-04-28 11:05:00|294.74|294.49|294.79|294.54|294.79|294.54|294.74|294.49|129
1588072200000|2020-04-28 11:10:00|294.84|294.59|294.79|294.59|294.84|294.64|294.79|294.59|6
1588072500000|2020-04-28 11:15:00|294.84|294.64|294.99|294.79|294.99|294.84|294.84|294.64|64
1588072800000|2020-04-28 11:20:00|294.94|294.74|294.84|294.64|294.99|294.79|294.84|294.64|66
1588073100000|2020-04-28 11:25:00|294.89|294.69|294.89|294.74|294.89|294.74|294.84|294.64|5
1588073400000|2020-04-28 11:30:00|294.99|294.69|294.94|294.74|294.99|294.79|294.84|294.64|11
1588073700000|2020-04-28 11:35:00|294.99|294.79|294.99|294.74|295.04|294.89|294.89|294.69|6
1588074000000|2020-04-28 11:40:00|295.04|294.79|294.84|294.64|295.04|294.79|294.84|294.64|1
1588074300000|2020-04-28 11:45:00|294.89|294.69|294.89|294.69|294.89|294.74|294.89|294.69|7
1588074600000|2020-04-28 11:50:00|294.94|294.74|294.94|294.69|294.94|294.79|294.84|294.64|2
1588074900000|2020-04-28 11:55:00|294.89|294.74|294.94|294.74|294.94|294.74|294.89|294.69|0
1588075200000|2020-04-28 12:00:00|295.04|294.79|294.89|294.64|295.04|294.89|294.84|294.64|9
1588075500000|2020-04-28 12:05:00|294.94|294.69|294.89|294.64|294.94|294.69|294.89|294.64|1
1588075800000|2020-04-28 12:10:00|294.94|294.69|294.84|294.64|294.94|294.74|294.79|294.59|7
1588076100000|2020-04-28 12:15:00|294.79|294.59|294.84|294.64|294.89|294.69|294.79|294.59|2
1588076400000|2020-04-28 12:20:00|294.89|294.69|294.99|294.74|294.99|294.74|294.89|294.64|3
1588076700000|2020-04-28 12:25:00|294.94|294.79|294.94|294.69|294.99|294.79|294.84|294.64|0
1588077000000|2020-04-28 12:30:00|294.99|294.74|294.89|294.74|295.04|294.79|294.89|294.69|7
1588077300000|2020-04-28 12:35:00|294.94|294.79|295.04|294.84|295.09|294.94|294.94|294.79|33
1588077600000|2020-04-28 12:40:00|294.99|294.89|295.14|294.94|295.14|294.99|294.99|294.89|10
1588077900000|2020-04-28 12:45:00|295.09|294.99|295.14|294.94|295.14|294.99|295.09|294.89|19
1588078200000|2020-04-28 12:50:00|295.09||295.14||295.19||295.09||2
1588078500000|2020-04-28 12:55:00|295.19|295.09|295.39|295.19|295.39|295.19|295.19|295.04|14
1588078800000|2020-04-28 13:00:00|295.44|295.24|295.54|295.39|295.54|295.39|295.44|295.24|17
1588079100000|2020-04-28 13:05:00|295.49|295.34|295.54|295.39|295.54|295.39|295.29|295.14|29
1588079400000|2020-04-28 13:10:00|295.49|295.34|295.64|295.49|295.69|295.49|295.49|295.34|22
1588079700000|2020-04-28 13:15:00|295.59|295.44|295.64|295.44|295.74|295.59|295.54|295.39|61
1588080000000|2020-04-28 13:20:00|295.59|295.39|295.24|295.09|295.64|295.39|295.24|295.04|23
1588080300000|2020-04-28 13:25:00|295.29|295.04|295.44|295.24|295.44|295.24|295.29|294.99|39
1588080600000|2020-04-28 13:30:00|295.39|295.14|295.09|294.89|295.59|295.34|294.94|294.79|39
1588080900000|2020-04-28 13:35:00|295.14|294.94|294.99|294.79|295.14|294.94|294.94|294.79|18
1588081200000|2020-04-28 13:40:00|294.94|294.74|294.94|294.74|295.09|294.89|294.79|294.59|49
1588081500000|2020-04-28 13:45:00|294.99|294.79|294.89|294.69|295.14|294.99|294.84|294.69|27
1588081800000|2020-04-28 13:50:00|294.94|294.74|294.94|294.79|295.29|295.09|294.94|294.74|24
1588082100000|2020-04-28 13:55:00|294.89|294.74|294.49|294.29|294.94|294.74|294.49|294.29|119
1588082400000|2020-04-28 14:00:00|294.54|294.34|294.59|294.39|294.64|294.44|294.14|293.99|46
1588082700000|2020-04-28 14:05:00|294.64|294.44|294.99|294.79|294.99|294.84|294.64|294.44|51
1588083000000|2020-04-28 14:10:00|294.94|294.84|294.79|294.59|294.99|294.84|294.69|294.54|30
1588083300000|2020-04-28 14:15:00|294.74|294.54|294.44|294.29|294.84|294.69|294.44|294.29|157
1588083600000|2020-04-28 14:20:00|294.39|294.24|293.94|293.74|294.54|294.34|293.79|293.64|105
1588083900000|2020-04-28 14:25:00|293.89|293.69|294.09|293.89|294.19|294.04|293.84|293.69|16
1588084200000|2020-04-28 14:30:00|294.14|293.94|294.04|293.84|294.34|294.09|293.94|293.74|88
1588084500000|2020-04-28 14:35:00|294.09|293.89|294.09|293.89|294.34|294.19|294.04|293.84|23
1588084800000|2020-04-28 14:40:00|294.14|293.94|293.54|293.29|294.14|293.94|293.49|293.29|15
1588085100000|2020-04-28 14:45:00|293.49|293.34|293.49|293.29|293.69|293.49|293.29|293.09|23
1588085400000|2020-04-28 14:50:00|293.44|293.24|292.94|292.74|293.49|293.29|292.94|292.74|19
1588085700000|2020-04-28 14:55:00|292.89|292.64|292.69|292.44|292.94|292.69|292.49|292.34|28
1588086000000|2020-04-28 15:00:00|292.64|292.39|293.04|292.79|293.09|292.84|292.59|292.39|23
1588086300000|2020-04-28 15:05:00|292.99|292.74|293.34|293.09|293.39|293.19|292.94|292.74|5
1588086600000|2020-04-28 15:10:00|293.39|293.19|293.44|293.19|293.54|293.29|293.19|292.99|47
1588086900000|2020-04-28 15:15:00|293.39|293.14|293.09|292.89|293.44|293.24|292.94|292.79|8
1588087200000|2020-04-28 15:20:00|293.04|292.84|293.29|293.09|293.39|293.14|293.04|292.84|14
1588087500000|2020-04-28 15:25:00|293.34|293.14|293.69|293.49|293.69|293.49|293.34|293.09|6
1588087800000|2020-04-28 15:30:00|293.64|293.39|293.99|293.79|293.99|293.79|293.64|293.39|13
1588088100000|2020-04-28 15:35:00|294.04|293.84|293.79|293.59|294.14|293.94|293.74|293.54|66
1588088400000|2020-04-28 15:40:00|293.74|293.54|293.54|293.29|293.79|293.59|293.39|293.24|78
1588088700000|2020-04-28 15:45:00|293.59|293.34|293.29|293.04|293.69|293.49|293.29|293.04|30
1588089000000|2020-04-28 15:50:00|293.34|293.09|293.34|293.14|293.39|293.14|293.09|292.94|41
1588089300000|2020-04-28 15:55:00|293.39|293.09|293.29|293.09|293.44|293.24|293.29|292.99|2
1588089600000|2020-04-28 16:00:00|293.34|293.14|293.24|293.04|293.44|293.24|293.09|292.89|3
1588089900000|2020-04-28 16:05:00|293.14|292.99|293.44|293.24|293.44|293.24|293.14|292.99|32
1588090200000|2020-04-28 16:10:00|293.49|293.29|293.34|293.14|293.59|293.39|293.34|293.14|19
1588090500000|2020-04-28 16:15:00|293.29|293.09|292.94|292.69|293.29|293.09|292.74|292.59|55
1588090800000|2020-04-28 16:20:00|292.84|292.74|292.89|292.74|293.09|292.89|292.84|292.64|20
1588091100000|2020-04-28 16:25:00|292.99|292.79|293.14|292.89|293.14|292.94|292.89|292.64|20
1588091400000|2020-04-28 16:30:00|293.09|292.84|293.39|293.19|293.39|293.19|293.04|292.84|35
1588091700000|2020-04-28 16:35:00|293.34|293.14|293.39|293.19|293.54|293.34|293.29|293.09|11
1588092000000|2020-04-28 16:40:00|293.34|293.14|293.49|293.34|293.59|293.39|293.29|293.14|16
1588092300000|2020-04-28 16:45:00|293.54|293.29|293.59|293.34|293.59|293.39|293.24|293.04|41
1588092600000|2020-04-28 16:50:00|293.54|293.39|293.44|293.19|293.64|293.44|293.39|293.19|30
1588092900000|2020-04-28 16:55:00|293.39|293.24|293.79|293.54|293.89|293.64|293.39|293.19|13
1588093200000|2020-04-28 17:00:00|293.74|293.59|293.79|293.54|293.89|293.59|293.74|293.29|8
1588093500000|2020-04-28 17:05:00|293.74|293.49|293.74|293.54|293.79|293.54|293.59|293.44|18
1588093800000|2020-04-28 17:10:00|293.69|293.49|293.59|293.39|293.79|293.59|293.54|293.39|11
1588094100000|2020-04-28 17:15:00|293.64|293.44|293.59|293.39|293.64|293.44|293.54|293.34|10
1588094400000|2020-04-28 17:20:00|293.69|293.44|293.64|293.44|293.74|293.54|293.54|293.34|22
1588094700000|2020-04-28 17:25:00|293.59|293.49|293.69|293.44|293.84|293.69|293.54|293.34|22
1588095000000|2020-04-28 17:30:00|293.64|293.49|293.69|293.39|293.74|293.54|293.59|293.39|10
1588095300000|2020-04-28 17:35:00|293.59|293.44|293.59|293.34|293.69|293.49|293.54|293.29|34
1588095600000|2020-04-28 17:40:00|293.64|293.39|293.99|293.74|293.99|293.79|293.54|293.34|13
1588095900000|2020-04-28 17:45:00|293.94|293.79|293.94|293.74|293.99|293.79|293.89|293.69|0
1588096200000|2020-04-28 17:50:00|293.89|293.69|293.89|293.69|293.99|293.79|293.84|293.59|1
1588096500000|2020-04-28 17:55:00|293.84|293.64|293.59|293.39|293.89|293.69|293.54|293.29|8
1588096800000|2020-04-28 18:00:00|293.64|293.44|293.89|293.64|294.04|293.79|293.64|293.44|3
1588097100000|2020-04-28 18:05:00|293.84|293.69|293.69|293.44|293.89|293.69|293.64|293.44|13
1588097400000|2020-04-28 18:10:00|293.74|293.49|293.79|293.59|293.84|293.64|293.74|293.49|1
1588097700000|2020-04-28 18:15:00|293.74|293.54|293.69|293.44|293.79|293.59|293.69|293.44|2
1588098000000|2020-04-28 18:20:00|293.74|293.49|293.74|293.49|293.74|293.54|293.64|293.39|1
1588098300000|2020-04-28 18:25:00|293.79|293.54|293.69|293.44|293.79|293.64|293.59|293.34|8
1588098600000|2020-04-28 18:30:00|293.74|293.49|293.64|293.44|293.74|293.54|293.64|293.39|5
1588098900000|2020-04-28 18:35:00|293.59|293.39|293.34|293.09|293.59|293.44|293.29|292.99|9
1588099200000|2020-04-28 18:40:00|293.39|293.14|293.39|293.14|293.49|293.29|293.34|293.09|0
1588099500000|2020-04-28 18:45:00|293.34|293.19|293.29|293.09|293.39|293.19|293.14|292.89|8
1588099800000|2020-04-28 18:50:00|293.24|293.04|293.19|292.94|293.49|293.29|293.19|292.94|6
1588100100000|2020-04-28 18:55:00|293.24|292.99|293.34|293.09|293.34|293.14|293.19|292.94|66
1588100400000|2020-04-28 19:00:00|293.39|293.04|293.49|293.24|293.49|293.24|293.39|293.04|25
1588100700000|2020-04-28 19:05:00|293.54|293.29|293.34|293.09|293.59|293.39|293.29|293.04|25
1588101000000|2020-04-28 19:10:00|293.29|293.04|293.34|293.09|293.39|293.19|293.24|292.99|4
1588101300000|2020-04-28 19:15:00|293.29|293.04|293.44|293.19|293.44|293.19|293.24|292.99|1
1588101600000|2020-04-28 19:20:00|293.49|293.24|293.09|292.84|293.74|293.49|292.89|292.69|17
1588101900000|2020-04-28 19:25:00|293.14|292.89|293.24|292.99|293.29|293.09|293.09|292.89|13
1588102200000|2020-04-28 19:30:00|293.19|292.94|293.14|292.94|293.29|293.09|293.14|292.94|5
1588102500000|2020-04-28 19:35:00|293.19|292.89|293.14|292.89|293.19|292.99|293.04|292.79|1
1588102800000|2020-04-28 19:40:00|293.19|292.94|292.99|292.74|293.19|292.99|292.94|292.74|11
1588103100000|2020-04-28 19:45:00|292.94|292.79|292.59|292.34|292.99|292.79|292.59|292.34|3
1588103400000|2020-04-28 19:50:00|292.54|292.14|292.39|292.19|292.64|292.44|292.34|292.14|47
1588103700000|2020-04-28 19:55:00|292.44|292.29|292.54|292.29|292.69|292.44|292.24|291.99|41
1588104000000|2020-04-28 20:00:00|292.59|292.24|292.49|292.24|292.59|292.34|292.24|291.94|74
1588104300000|2020-04-28 20:05:00|292.44|292.14|292.69|292.44|292.79|292.59|292.29|292.04|11
1588104600000|2020-04-28 20:10:00|292.74|292.49|292.79|292.59|292.79|292.59|292.64|292.44|2
1588105500000|2020-04-28 20:25:00||292.64||292.54||292.64||292.54|1
1588105800000|2020-04-28 20:30:00|292.54|291.89|292.34|292.14|292.79|292.39|292.24|291.34|166
1588106100000|2020-04-28 20:35:00|292.39|292.19|292.74|292.59|292.79|292.59|292.29|292.04|61
1588106400000|2020-04-28 20:40:00|292.79|292.54|292.69|292.24|293.19|292.64|292.59|292.24|27
1588106700000|2020-04-28 20:45:00|292.64|292.49|292.84|292.69|293.14|292.84|292.64|292.24|49
1588107000000|2020-04-28 20:50:00|293.14|292.74|293.09|292.74|293.14|292.79|292.69|292.24|57
1588107300000|2020-04-28 20:55:00|293.04|292.69|293.86|293.31|294.01|293.46|292.69|292.34|6
1588107600000|2020-04-28 21:00:00|294.01||293.91||294.06||293.91||0
1588107900000|2020-04-28 21:05:00|293.71||293.71||293.71||293.71||0
1588108200000|2020-04-28 21:10:00|293.76|293.16|293.76|293.16|293.76|293.16|293.76|293.16|1
1588108500000|2020-04-28 21:15:00|293.66|293.06|293.76|293.16|293.76|293.16|293.66|293.06|0
1588109700000|2020-04-28 21:35:00|293.86|293.26|293.86|293.26|293.86|293.26|293.86|293.26|0
1588110000000|2020-04-28 21:40:00|293.96|293.36|293.96|293.36|293.96|293.36|293.86|293.26|0
1588110900000|2020-04-28 21:55:00|294.06|293.46|294.06|293.46|294.06|293.46|293.96|293.36|0
1588111200000|2020-04-28 22:00:00|294.26|293.66|293.96|293.36|294.36|293.76|293.86|293.26|0
1588111500000|2020-04-28 22:05:00|294.06|293.46|294.06|293.46|294.16|293.56|293.96|293.36|0
1588111800000|2020-04-28 22:10:00|294.16|293.56|294.16|293.56|294.26|293.66|294.06|293.46|0
1588112100000|2020-04-28 22:15:00|294.06|293.46|293.96|293.36|294.16|293.56|293.86|293.26|0
1588112400000|2020-04-28 22:20:00|293.86|293.26|293.96|293.36|294.16|293.56|293.86|293.26|0
1588112700000|2020-04-28 22:25:00|294.06|293.46|294.16|293.56|294.26|293.66|293.96|293.36|0
1588113000000|2020-04-28 22:30:00|294.06|293.46|293.86|293.26|294.06|293.46|293.86|293.26|0
1588113300000|2020-04-28 22:35:00|293.96|293.36|293.76|293.16|293.96|293.36|293.76|293.16|0
1588113600000|2020-04-28 22:40:00|293.66|293.06|293.66|293.06|293.76|293.16|293.56|292.96|0
1588113900000|2020-04-28 22:45:00|293.76|293.16|293.86|293.26|293.86|293.26|293.66|293.06|0
1588114200000|2020-04-28 22:50:00|293.76|293.16|293.56|292.96|293.86|293.26|293.56|292.96|0
1588114500000|2020-04-28 22:55:00|293.66|293.06|293.46|292.86|293.66|293.06|293.36|292.76|0
1588114800000|2020-04-28 23:00:00|293.36|292.76|293.26|292.66|293.36|292.76|293.26|292.66|0
1588115100000|2020-04-28 23:05:00|293.16|292.56|293.36|292.76|293.46|292.86|293.16|292.56|0
1588115400000|2020-04-28 23:10:00|293.46|292.86|293.46|292.86|293.46|292.86|293.36|292.76|0
1588115700000|2020-04-28 23:15:00|293.56|292.96|293.46|292.86|293.56|292.96|293.46|292.86|0
1588116000000|2020-04-28 23:20:00|293.36|292.76|293.56|292.96|293.66|293.06|293.36|292.76|0
1588116300000|2020-04-28 23:25:00|293.66|293.06|293.86|293.26|293.96|293.36|293.56|292.96|0
1588116900000|2020-04-28 23:35:00|293.96|293.36|293.96|293.36|294.16|293.56|293.86|293.26|0
1588117200000|2020-04-28 23:40:00|294.06|293.46|294.06|293.46|294.26|293.66|293.96|293.36|0
1588117500000|2020-04-28 23:45:00|293.96|293.36|294.06|293.46|294.16|293.56|293.96|293.36|0
1588117800000|2020-04-28 23:50:00|294.16|293.56|293.96|293.36|294.16|293.56|293.96|293.36|0
1588118100000|2020-04-28 23:55:00|294.06|293.46|293.96|293.36|294.06|293.46|293.86|293.26|0
1588118400000|2020-04-29 00:00:00|293.86|293.26|294.26|293.66|294.36|293.76|293.86|293.26|0
1588118700000|2020-04-29 00:05:00|294.36|293.76|294.06|293.46|294.36|293.76|294.06|293.46|0
1588119000000|2020-04-29 00:10:00|294.16|293.56|294.16|293.56|294.26|293.66|294.06|293.46|0
1588119300000|2020-04-29 00:15:00|294.26|293.66|294.46|293.86|294.46|293.86|293.96|293.36|0
1588119600000|2020-04-29 00:20:00|294.36|293.76|294.46|293.86|294.56|293.96|294.36|293.76|0
1588119900000|2020-04-29 00:25:00|294.56|293.96|294.76|294.16|294.76|294.16|294.36|293.76|0
1588120200000|2020-04-29 00:30:00|294.86|294.61|294.76|294.51|294.86|294.66|293.66|293.46|329
1588120500000|2020-04-29 00:35:00|294.81|294.56|294.26|294.11|294.86|294.66|294.21|293.96|156
1588120800000|2020-04-29 00:40:00|294.31|294.06|294.61|294.41|295.86|295.71|293.96|293.71|423
1588121100000|2020-04-29 00:45:00|294.56|294.36|294.76|294.56|295.96|295.76|294.36|294.11|468
1588121400000|2020-04-29 00:50:00|294.91|294.61|295.01|294.81|296.06|295.86|294.81|294.61|375
1588121700000|2020-04-29 00:55:00|295.11|294.86|295.56|295.36|295.71|295.51|294.46|294.26|417
1588122000000|2020-04-29 01:00:00|295.46|295.31|294.66|294.41|295.56|295.36|293.31|293.16|1194
1588122300000|2020-04-29 01:05:00|294.86|294.66|294.31|294.11|295.21|294.96|293.96|293.71|693
1588122600000|2020-04-29 01:10:00|294.26|294.16|295.56|295.41|295.61|295.41|294.26|294.16|594
1588122900000|2020-04-29 01:15:00|295.51|295.31|294.91|294.71|295.61|295.41|294.91|294.71|400
1588123200000|2020-04-29 01:20:00|294.96|294.76|296.26|296.11|296.26|296.11|294.81|294.56|523
1588123500000|2020-04-29 01:25:00|296.21|296.06|295.81|295.61|296.31|296.16|295.66|295.46|491
1588123800000|2020-04-29 01:30:00|295.71|295.51|295.71|295.56|296.16|296.01|295.31|295.11|676
1588124100000|2020-04-29 01:35:00|295.76|295.61|296.31|296.16|296.61|296.41|295.71|295.51|375
1588124400000|2020-04-29 01:40:00|296.36|296.21|296.81|296.61|296.96|296.76|296.26|296.11|442
1588124700000|2020-04-29 01:45:00|296.91|296.66|296.41|296.21|296.91|296.66|296.36|296.21|501
1588125000000|2020-04-29 01:50:00|296.36|296.26|296.26|296.11|296.71|296.51|296.16|296.01|483
1588125300000|2020-04-29 01:55:00|296.31|296.16|295.41|295.21|296.31|296.16|294.96|294.81|577
1588125600000|2020-04-29 02:00:00|295.31|295.16|296.11|295.91|296.21|296.06|294.96|294.81|516
1588125900000|2020-04-29 02:05:00|296.16|295.96|296.11|295.96|296.66|296.46|296.11|295.96|432
1588126200000|2020-04-29 02:10:00|296.16|295.91|295.46|295.26|296.31|296.16|295.41|295.26|191
1588126500000|2020-04-29 02:15:00|295.51|295.31|296.01|295.81|296.11|295.91|295.16|294.91|424
1588126800000|2020-04-29 02:20:00|295.96|295.86|296.26|296.11|296.61|296.46|295.81|295.61|202
1588127100000|2020-04-29 02:25:00|296.31|296.16|296.31|296.06|296.46|296.31|296.11|295.91|167
1588127400000|2020-04-29 02:30:00|296.26|296.16|296.41|296.21|296.41|296.26|296.11|295.91|237
1588127700000|2020-04-29 02:35:00|296.36|296.26|296.21|296.06|296.36|296.26|295.91|295.76|230
1588128000000|2020-04-29 02:40:00|296.16|296.01|296.26|296.11|296.31|296.11|295.96|295.81|199
1588128300000|2020-04-29 02:45:00|296.21|296.06|296.06|295.91|296.31|296.16|296.06|295.86|187
1588128600000|2020-04-29 02:50:00|296.11|295.86|296.46|296.26|296.56|296.36|296.11|295.86|669
1588128900000|2020-04-29 02:55:00|296.41|296.21|296.21|296.06|296.56|296.36|296.21|296.06|140
1588129200000|2020-04-29 03:00:00|296.26|296.01|296.06|295.91|296.31|296.11|296.06|295.86|203
1588129500000|2020-04-29 03:05:00|296.11|295.86|295.81|295.61|296.11|295.96|295.71|295.56|222
1588129800000|2020-04-29 03:10:00|295.76|295.56|295.51|295.36|295.81|295.66|295.46|295.31|184
1588130100000|2020-04-29 03:15:00|295.56|295.31|295.61|295.46|295.71|295.56|295.51|295.31|195
1588130400000|2020-04-29 03:20:00|295.56|295.41|295.91|295.76|295.91|295.76|295.46|295.31|173
1588130700000|2020-04-29 03:25:00|295.96|295.71|296.41|296.21|296.41|296.26|295.91|295.71|211
1588131000000|2020-04-29 03:30:00|296.36|296.26|296.26|296.06|296.41|296.26|296.16|296.01|187
1588131300000|2020-04-29 03:35:00|296.21|296.01|296.11|295.96|296.21|296.06|296.06|295.86|119
1588131600000|2020-04-29 03:40:00|296.06|295.91|296.16|296.01|296.26|296.11|296.06|295.86|150
1588131900000|2020-04-29 03:45:00|296.21|296.06|296.31|296.11|296.31|296.16|296.11|295.91|181
1588132200000|2020-04-29 03:50:00|296.26|296.16|296.26|296.11|296.36|296.21|296.21|296.01|73
1588132500000|2020-04-29 03:55:00|296.31|296.16|296.26|296.11|296.36|296.21|296.21|296.06|124
1588132800000|2020-04-29 04:00:00|296.31|296.06|296.26|296.11|296.66|296.51|296.26|296.06|131
1588133100000|2020-04-29 04:05:00|296.31|296.16|296.31|296.16|296.36|296.21|296.26|296.11|128
1588133400000|2020-04-29 04:10:00|296.26|296.11|296.31|296.11|296.41|296.26|296.21|296.06|240
1588133700000|2020-04-29 04:15:00|296.26|296.16|296.21|296.06|296.31|296.16|296.21|296.06|91
1588134000000|2020-04-29 04:20:00|296.26|296.01|296.11|295.96|296.26|296.01|296.06|295.86|186
1588134300000|2020-04-29 04:25:00|296.16|296.01|296.11|295.96|296.21|296.06|296.11|295.96|106
1588134600000|2020-04-29 04:30:00|296.16|295.91|295.96|295.81|296.16|295.91|295.91|295.76|124
1588134900000|2020-04-29 04:35:00|296.01|295.76|295.96|295.81|296.01|295.81|295.91|295.76|89
1588135200000|2020-04-29 04:40:00|296.01|295.76|296.01|295.86|296.01|295.86|295.96|295.76|122
1588135500000|2020-04-29 04:45:00|296.06|295.81|296.06|295.86|296.06|295.91|296.01|295.81|54
1588135800000|2020-04-29 04:50:00|296.01|295.81|296.11|295.96|296.11|295.96|295.96|295.81|112
1588136100000|2020-04-29 04:55:00|296.16|295.91|295.96|295.81|296.26|296.06|295.96|295.81|111
1588136400000|2020-04-29 05:00:00|296.01|295.86|296.06|295.86|296.16|295.96|295.96|295.81|261
1588136700000|2020-04-29 05:05:00|296.01|295.81|296.01|295.81|296.06|295.86|295.91|295.76|163
1588137000000|2020-04-29 05:10:00|295.96|295.76|296.06|295.91|296.06|295.91|295.96|295.76|263
1588137300000|2020-04-29 05:15:00|296.01|295.86|295.86|295.66|296.06|295.91|295.81|295.66|152
1588137600000|2020-04-29 05:20:00|295.81|295.71|295.91|295.76|295.91|295.76|295.81|295.66|133
1588137900000|2020-04-29 05:25:00|295.96|295.81|295.76|295.61|296.01|295.86|295.76|295.61|661
1588138200000|2020-04-29 05:30:00|295.81|295.66|295.66|295.51|295.96|295.81|295.61|295.46|325
1588138500000|2020-04-29 05:35:00|295.71|295.46|295.31|295.11|295.71|295.51|295.21|295.06|199
1588138800000|2020-04-29 05:40:00|295.26|295.16|295.26|295.11|295.36|295.21|295.16|295.01|111
1588139100000|2020-04-29 05:45:00|295.21|295.06|295.46|295.26|295.51|295.31|295.16|295.01|254
1588139400000|2020-04-29 05:50:00|295.41|295.21|295.26|295.06|295.41|295.21|295.06|294.91|90
1588139700000|2020-04-29 05:55:00|295.36|295.11|295.51|295.31|295.66|295.51|295.36|295.06|123
1588140000000|2020-04-29 06:00:00|295.56|295.36|295.31|295.11|295.61|295.46|295.21|295.01|294
1588140300000|2020-04-29 06:05:00|295.26|295.16|295.21|295.01|295.31|295.16|295.16|294.96|204
1588140600000|2020-04-29 06:10:00|295.16|295.06|294.31|294.16|295.21|295.06|294.31|294.16|607
1588140900000|2020-04-29 06:15:00|294.26|294.11|294.31|294.16|294.31|294.16|294.11|293.91|323
1588141200000|2020-04-29 06:20:00|294.26|294.11|294.31|294.16|294.56|294.41|294.26|294.11|168
1588141500000|2020-04-29 06:25:00|294.36|294.21|294.16|293.96|294.36|294.21|294.06|293.91|444
1588141800000|2020-04-29 06:30:00|294.21|294.01|294.71|294.51|294.76|294.61|294.21|294.01|184
1588142100000|2020-04-29 06:35:00|294.76|294.56|294.61|294.41|294.86|294.71|294.56|294.41|156
1588142400000|2020-04-29 06:40:00|294.56|294.46|294.36|294.16|294.66|294.46|294.36|294.16|105
1588142700000|2020-04-29 06:45:00|294.31|294.11|294.51|294.31|294.66|294.46|294.11|293.96|513
1588143000000|2020-04-29 06:50:00|294.46|294.26|294.76|294.56|294.81|294.61|294.46|294.26|158
1588143300000|2020-04-29 06:55:00|294.71|294.51|294.61|294.41|294.76|294.56|294.36|294.21|223
1588143600000|2020-04-29 07:00:00|294.56|294.36|294.96|294.76|295.01|294.81|294.26|294.11|473
1588143900000|2020-04-29 07:05:00|294.91|294.81|294.96|294.81|295.06|294.91|294.76|294.61|246
1588144200000|2020-04-29 07:10:00|295.01|294.86|295.41|295.21|295.46|295.31|295.01|294.86|291
1588144500000|2020-04-29 07:15:00|295.36|295.16|295.01|294.81|295.36|295.16|294.66|294.51|294
1588144800000|2020-04-29 07:20:00|294.96|294.76|295.01|294.81|295.11|294.91|294.76|294.61|194
1588145100000|2020-04-29 07:25:00|294.96|294.86|295.01|294.81|295.16|294.96|294.86|294.71|260
1588145400000|2020-04-29 07:30:00|295.06|294.86|294.96|294.81|295.21|295.06|294.81|294.66|300
1588145700000|2020-04-29 07:35:00|295.01|294.86|294.76|294.61|295.11|294.91|294.76|294.61|298
1588146000000|2020-04-29 07:40:00|294.81|294.66|294.81|294.66|294.96|294.81|294.76|294.61|191
1588146300000|2020-04-29 07:45:00|294.86|294.71|294.61|294.46|294.91|294.71|294.61|294.46|215
1588146600000|2020-04-29 07:50:00|294.66|294.51|294.61|294.46|294.86|294.71|294.61|294.41|673
1588146900000|2020-04-29 07:55:00|294.66|294.51|295.16|294.96|295.21|295.01|294.61|294.41|290
1588147200000|2020-04-29 08:00:00|295.11|295.01|295.31|295.16|295.41|295.26|295.11|294.96|293
1588147500000|2020-04-29 08:05:00|295.36|295.21|295.16|295.01|295.36|295.21|294.96|294.81|236
1588147800000|2020-04-29 08:10:00|295.11|294.96|295.06|294.91|295.26|295.11|294.96|294.81|263
1588148100000|2020-04-29 08:15:00|295.11|294.96|295.46|295.26|295.46|295.31|295.11|294.96|494
1588148400000|2020-04-29 08:20:00|295.51|295.31|295.26|295.06|295.51|295.36|295.21|295.06|170
1588148700000|2020-04-29 08:25:00|295.21|295.11|295.41|295.26|295.41|295.26|295.16|295.01|224
1588149000000|2020-04-29 08:30:00|295.36|295.21|295.36|295.21|295.51|295.36|295.26|295.11|539
1588149300000|2020-04-29 08:35:00|295.31|295.11|295.91|295.76|295.96|295.81|295.26|295.11|471
1588149600000|2020-04-29 08:40:00|295.86|295.71|295.91|295.76|295.96|295.81|295.76|295.61|460
1588149900000|2020-04-29 08:45:00|295.86|295.71|295.91|295.76|295.96|295.81|295.81|295.66|420
1588150200000|2020-04-29 08:50:00|295.96|295.81|296.16|296.01|296.36|296.21|295.96|295.76|552
1588150500000|2020-04-29 08:55:00|296.21|296.06|296.36|296.21|296.41|296.21|296.06|295.91|509
1588150800000|2020-04-29 09:00:00|296.11|295.96|295.91|295.76|296.11|295.96|295.71|295.51|1002
1588151100000|2020-04-29 09:05:00|295.86|295.71|295.76|295.61|295.86|295.71|295.76|295.56|359
1588151400000|2020-04-29 09:10:00|295.71|295.56|295.61|295.46|295.81|295.61|295.61|295.46|110
1588151700000|2020-04-29 09:15:00|295.76|295.51|295.61|295.46|295.76|295.56|295.61|295.46|129
1588152000000|2020-04-29 09:20:00|295.91|295.31|296.01|295.41|296.01|295.41|295.81|295.21|0
1588152300000|2020-04-29 09:25:00|296.11|295.51|296.11|295.51|296.11|295.51|296.01|295.41|1
1588152600000|2020-04-29 09:30:00|296.01|295.41|295.91|295.31|296.11|295.51|295.91|295.31|0
1588152900000|2020-04-29 09:35:00|296.01|295.41|296.01|295.41|296.01|295.41|295.91|295.31|0
1588153200000|2020-04-29 09:40:00|295.91|295.31|296.01|295.41|296.01|295.41|295.91|295.31|0
1588153500000|2020-04-29 09:45:00|295.91|295.31|295.71|295.11|296.01|295.41|295.71|295.11|0
1588153800000|2020-04-29 09:50:00|295.51|295.21|295.51|295.26|295.56|295.36|295.36|295.21|7
1588154100000|2020-04-29 09:55:00|295.56||295.46||295.61||295.41||10
1588154400000|2020-04-29 10:00:00|295.41|295.16|295.16|294.91|295.46|295.26|295.11|294.91|25
1588154700000|2020-04-29 10:05:00|295.11|294.81|295.11|294.86|295.16|294.86|294.96|294.71|11
1588155000000|2020-04-29 10:10:00|295.16|294.91|295.06|294.86|295.16|294.96|295.06|294.86|7
1588155300000|2020-04-29 10:15:00|295.11|294.91|295.11|294.91|295.11|294.91|295.06|294.91|1
1588155600000|2020-04-29 10:20:00|295.06|294.86|295.06|294.86|295.11|294.86|295.06|294.76|2
1588155900000|2020-04-29 10:25:00|295.11|294.81|295.16|294.96|295.26|295.01|295.01|294.81|9
1588156200000|2020-04-29 10:30:00|295.11|294.86|295.01|294.76|295.16|294.91|294.91|294.76|4
1588156500000|2020-04-29 10:35:00|294.96|294.71|295.21|294.96|295.21|294.96|294.91|294.71|6
1588156800000|2020-04-29 10:40:00|295.16|294.91|295.11|294.91|295.16|294.91|295.06|294.86|4
1588157100000|2020-04-29 10:45:00|295.16|294.96|295.16|294.91|295.21|294.96|295.11|294.86|0
1588157400000|2020-04-29 10:50:00|295.21|294.96|295.16|294.86|295.21|294.96|295.06|294.81|0
1588157700000|2020-04-29 10:55:00|295.11|294.91|295.31|295.06|295.31|295.06|295.11|294.91|1
1588158000000|2020-04-29 11:00:00|295.26|295.11|295.41|295.21|295.41|295.21|295.26|295.01|6
1588158300000|2020-04-29 11:05:00|295.46|295.16|295.46|295.16|295.46|295.16|295.46|295.16|0
1588158600000|2020-04-29 11:10:00|295.51|295.21|295.36|295.11|295.51|295.21|295.31|295.11|3
1588158900000|2020-04-29 11:15:00|295.41|295.01|295.16|294.91|295.41|295.01|295.11|294.86|1
1588159200000|2020-04-29 11:20:00|295.11|294.86|295.21|294.91|295.26|294.96|295.06|294.81|1
1588159500000|2020-04-29 11:25:00|295.26|294.96|295.11|294.91|295.26|294.96|295.11|294.91|2
1588159800000|2020-04-29 11:30:00|295.16|294.96|295.16|294.91|295.26|295.01|295.11|294.91|1
1588160100000|2020-04-29 11:35:00|295.21|294.86|295.16|294.96|295.21|294.96|295.06|294.86|3
1588160400000|2020-04-29 11:40:00|295.11|294.91|295.16|294.96|295.16|294.96|295.11|294.91|0
1588160700000|2020-04-29 11:45:00|295.21|294.91|294.86|294.66|295.21|294.91|294.86|294.66|9
1588161000000|2020-04-29 11:50:00|294.81|294.56|294.86|294.66|294.91|294.71|294.81|294.56|11
1588161300000|2020-04-29 11:55:00|294.81|294.61|294.91|294.66|294.96|294.71|294.81|294.56|2
1588161600000|2020-04-29 12:00:00|294.96|294.71|294.96|294.76|295.01|294.76|294.91|294.66|2
1588161900000|2020-04-29 12:05:00|295.01|294.81|295.01|294.76|295.06|294.81|294.91|294.71|1
1588162200000|2020-04-29 12:10:00|295.06|294.81|295.16|294.91|295.16|294.96|295.01|294.76|1
1588162500000|2020-04-29 12:15:00|295.11|294.86|295.16|294.91|295.16|294.91|295.11|294.86|0
1588162800000|2020-04-29 12:20:00|295.21|294.96|295.16|294.91|295.21|295.01|295.16|294.91|4
1588163100000|2020-04-29 12:25:00|295.21|294.96|295.46|295.01|295.51|295.26|295.11|294.91|24
1588163400000|2020-04-29 12:30:00|295.51|295.36|296.61|296.31|296.91|296.66|295.46|295.01|186
1588163700000|2020-04-29 12:35:00|296.66|296.36|296.26|296.06|296.91|296.71|296.26|296.06|85
1588164000000|2020-04-29 12:40:00|296.31|296.11|296.46|296.26|296.61|296.36|296.31|296.11|17
1588164300000|2020-04-29 12:45:00|296.51|296.21|296.81|296.61|296.81|296.61|296.31|296.11|19
1588164600000|2020-04-29 12:50:00|296.76|296.56|296.96|296.76|296.96|296.76|296.66|296.51|7
1588164900000|2020-04-29 12:55:00|297.01|296.81|297.51|297.31|297.61|297.36|297.01|296.81|35
1588165200000|2020-04-29 13:00:00|297.61|297.36|297.36|297.11|297.96|297.71|297.36|297.11|17
1588165500000|2020-04-29 13:05:00|297.31|297.06|297.46|297.26|297.56|297.36|297.31|297.06|21
1588165800000|2020-04-29 13:10:00|297.41|297.21|297.26|297.01|297.41|297.21|297.16|296.91|9
1588166100000|2020-04-29 13:15:00|297.21|297.06|297.46|297.21|297.46|297.26|297.16|296.91|11
1588166400000|2020-04-29 13:20:00|297.41|297.16|297.41|297.21|297.46|297.26|297.31|297.11|14
1588166700000|2020-04-29 13:25:00|297.46|297.26|297.06|296.81|297.51|297.31|297.06|296.81|21
1588167000000|2020-04-29 13:30:00|297.01|296.76|297.01|296.76|297.11|296.86|296.51|296.36|61
1588167300000|2020-04-29 13:35:00|296.96|296.86|296.66|296.46|297.16|296.96|296.56|296.36|17
1588167600000|2020-04-29 13:40:00|296.71|296.41|296.91|296.66|296.96|296.76|296.61|296.41|8
1588167900000|2020-04-29 13:45:00|296.96|296.71|296.91|296.71|297.01|296.76|296.76|296.56|8
1588168200000|2020-04-29 13:50:00|296.96|296.66|297.16|296.96|297.21|297.01|296.96|296.66|28
1588168500000|2020-04-29 13:55:00|297.21|297.01|297.21|296.91|297.26|297.06|297.11|296.76|36
1588168800000|2020-04-29 14:00:00|297.16|296.86|296.96|296.76|297.21|297.01|296.91|296.71|54
1588169100000|2020-04-29 14:05:00|297.01|296.81|296.71|296.51|297.11|296.91|296.66|296.51|74
1588169400000|2020-04-29 14:10:00|296.66|296.46|296.56|296.36|296.71|296.46|296.36|296.11|21
1588169700000|2020-04-29 14:15:00|296.61|296.31|296.86|296.66|297.06|296.81|296.61|296.31|11
1588170000000|2020-04-29 14:20:00|297.01|296.76|297.26|297.06|297.26|297.06|296.86|296.66|66
1588170300000|2020-04-29 14:25:00|297.31|297.11|297.36|297.11|297.41|297.26|297.21|297.01|11
1588170600000|2020-04-29 14:30:00|297.41|297.16|297.21|297.01|297.46|297.26|297.21|297.01|2
1588170900000|2020-04-29 14:35:00|297.36|297.06|297.16|296.96|297.41|297.21|296.96|296.71|8
1588171200000|2020-04-29 14:40:00|297.21|297.01|297.26|297.06|297.41|297.21|297.21|296.91|19
1588171500000|2020-04-29 14:45:00|297.31|297.11|297.41|297.21|297.41|297.21|297.21|297.06|24
1588171800000|2020-04-29 14:50:00|297.46|297.26|297.56|297.36|297.66|297.51|297.41|297.21|26
1588172100000|2020-04-29 14:55:00|297.61|297.41|297.51|297.26|297.66|297.46|297.36|297.11|10
1588172400000|2020-04-29 15:00:00|297.46|297.31|297.66|297.41|297.86|297.61|297.41|297.16|16
1588172700000|2020-04-29 15:05:00|297.71|297.46|297.56|297.31|297.76|297.51|297.41|297.21|12
1588173000000|2020-04-29 15:10:00|297.51|297.26|297.56|297.36|297.71|297.51|297.51|297.26|15
1588173300000|2020-04-29 15:15:00|297.61|297.41|297.91|297.71|297.91|297.76|297.56|297.41|18
1588173600000|2020-04-29 15:20:00|297.96|297.76|298.06|297.86|298.06|297.91|297.91|297.71|34
1588173900000|2020-04-29 15:25:00|298.01|297.81|297.91|297.71|298.01|297.81|297.81|297.56|13
1588174200000|2020-04-29 15:30:00|297.86|297.61|297.66|297.46|298.01|297.86|297.66|297.46|13
1588174500000|2020-04-29 15:35:00|297.61|297.41|297.66|297.41|297.71|297.51|297.46|297.21|12
1588174800000|2020-04-29 15:40:00|297.61|297.46|297.56|297.41|297.66|297.46|297.56|297.31|2
1588175100000|2020-04-29 15:45:00|297.61|297.36|297.66|297.51|297.71|297.51|297.51|297.31|14
1588175400000|2020-04-29 15:50:00|297.71|297.56|297.91|297.71|298.01|297.81|297.71|297.46|25
1588175700000|2020-04-29 15:55:00|297.96|297.66|297.81|297.56|298.01|297.86|297.81|297.56|18
1588176000000|2020-04-29 16:00:00|297.86|297.61|298.06|297.86|298.06|297.91|297.81|297.56|8
1588176300000|2020-04-29 16:05:00|298.01|297.81|297.96|297.76|298.06|297.91|297.96|297.71|4
1588176600000|2020-04-29 16:10:00|298.01|297.71|298.16|297.96|298.26|298.01|297.86|297.66|9
1588176900000|2020-04-29 16:15:00|298.11|297.86|298.01|297.81|298.11|297.86|297.86|297.66|14
1588177200000|2020-04-29 16:20:00|298.06|297.86|298.11|297.91|298.11|297.91|298.01|297.81|8
1588177500000|2020-04-29 16:25:00|298.06|297.86|298.06|297.86|298.11|297.96|297.86|297.71|16
1588177800000|2020-04-29 16:30:00|298.11|297.91|298.11|297.91|298.16|298.01|298.06|297.86|1
1588178100000|2020-04-29 16:35:00|298.16|297.96|298.46|298.26|298.51|298.26|298.16|297.91|6
1588178400000|2020-04-29 16:40:00|298.41|298.21|298.36|298.11|298.46|298.26|298.31|298.06|2
1588178700000|2020-04-29 16:45:00|298.31|298.16|298.41|298.21|298.46|298.21|298.26|298.01|1
1588179000000|2020-04-29 16:50:00|298.46|298.26|298.41|298.16|298.46|298.26|298.31|298.11|3
1588179300000|2020-04-29 16:55:00|298.36|298.11|298.21|297.96|298.41|298.21|298.21|297.96|0
1588179600000|2020-04-29 17:00:00|298.26|298.01|298.36|298.11|298.36|298.11|298.21|298.01|0
1588179900000|2020-04-29 17:05:00|298.41|298.16|298.51|298.26|298.51|298.26|298.41|298.16|1
1588180200000|2020-04-29 17:10:00|298.46|298.21|298.41|298.16|298.51|298.21|298.41|298.16|0
1588180500000|2020-04-29 17:15:00|298.46|298.11|298.36|298.16|298.46|298.16|298.36|298.11|3
1588180800000|2020-04-29 17:20:00|298.31|298.11|298.26|298.01|298.31|298.11|298.26|298.01|1
1588181100000|2020-04-29 17:25:00|298.21|298.06|298.16|298.01|298.36|298.16|298.16|298.01|17
1588181400000|2020-04-29 17:30:00|298.21|297.96|297.96|297.76|298.26|297.96|297.91|297.76|13
1588181700000|2020-04-29 17:35:00|297.91|297.81|298.01|297.81|298.16|297.96|297.91|297.81|2
1588182000000|2020-04-29 17:40:00|298.06|297.86|297.86|297.66|298.11|297.86|297.86|297.66|0
1588182300000|2020-04-29 17:45:00|297.91|297.71|297.96|297.76|298.01|297.76|297.86|297.71|0
1588182600000|2020-04-29 17:50:00|298.01|297.71|298.11|297.86|298.16|297.91|297.96|297.71|17
1588182900000|2020-04-29 17:55:00|298.06|297.61|298.61|297.71|298.76|297.71|298.06|297.61|6
1588183200000|2020-04-29 18:00:00|298.56|297.76|298.21|297.71|298.61|298.21|297.91|297.61|11
1588183500000|2020-04-29 18:05:00|298.16|297.66|298.01|297.66|298.16|297.71|297.71|297.36|5
1588183800000|2020-04-29 18:10:00|298.06|297.71|297.96|297.66|298.16|297.96|297.86|297.61|19
1588184100000|2020-04-29 18:15:00|298.01|297.71|297.86|297.61|298.16|297.96|297.86|297.61|3
1588184400000|2020-04-29 18:20:00|297.91|297.66|297.96|297.76|298.06|297.76|297.91|297.66|0
1588184700000|2020-04-29 18:25:00|298.01|297.71|297.96|297.76|298.16|297.96|297.81|297.61|17
1588185000000|2020-04-29 18:30:00|298.01|297.81|297.86|297.61|298.06|297.81|297.71|297.51|7
1588185300000|2020-04-29 18:35:00|297.81|297.56|298.11|297.86|298.16|297.96|297.76|297.56|13
1588185600000|2020-04-29 18:40:00|298.06|297.81|298.11|297.91|298.16|297.96|297.96|297.76|8
1588185900000|2020-04-29 18:45:00|298.01|297.81|298.01|297.76|298.11|297.91|297.86|297.66|32
1588186200000|2020-04-29 18:50:00|298.06|297.81|297.96|297.66|298.11|297.91|297.91|297.66|3
1588186500000|2020-04-29 18:55:00|298.01|297.71|298.26|298.11|298.26|298.11|298.01|297.71|19
1588186800000|2020-04-29 19:00:00|298.36|298.06|298.61|298.41|298.61|298.41|298.36|298.01|7
1588187100000|2020-04-29 19:05:00|298.66|298.36|298.71|298.41|298.76|298.56|298.66|298.36|4
1588187400000|2020-04-29 19:10:00|||||||||1
1588187700000|2020-04-29 19:15:00|298.66|298.36|298.11|297.91|298.66|298.36|298.01|297.76|10
1588188000000|2020-04-29 19:20:00|298.21|297.96|298.31|298.16|298.31|298.16|298.21|297.91|10
1588188300000|2020-04-29 19:25:00|298.46|298.21|298.46|298.21|298.61|298.41|298.46|298.16|11
1588188600000|2020-04-29 19:30:00||298.16||298.26||298.26||298.11|0
1588188900000|2020-04-29 19:35:00||298.21||298.21||298.31||298.11|0
1588189200000|2020-04-29 19:40:00|298.51|298.26|298.76|298.51|298.76|298.61|298.51|298.26|13
1588189500000|2020-04-29 19:45:00||298.46||298.61||298.61||298.41|9
1588189800000|2020-04-29 19:50:00|298.81|298.51|298.66|298.41|298.91|298.71|298.56|298.26|89
1588190100000|2020-04-29 19:55:00|298.61|298.36|298.56|298.21|298.61|298.46|298.36|298.16|28
1588190400000|2020-04-29 20:00:00|298.51|298.31|298.41|298.21|298.61|298.36|298.41|298.21|25
1588190700000|2020-04-29 20:05:00|298.36|298.11|298.61|298.41|298.76|298.46|298.36|298.11|14
1588191000000|2020-04-29 20:10:00|298.71|298.46|298.86|298.61|298.86|298.61|298.66|298.46|3
1588191300000|2020-04-29 20:15:00|||||||||1
1588191600000|2020-04-29 20:20:00|||||||||1
1588192200000|2020-04-29 20:30:00|299.31|298.66|299.51|299.26|299.66|299.41|299.26|298.66|87
1588192500000|2020-04-29 20:35:00|299.56|299.21|299.76|299.46|299.76|299.56|299.51|299.21|14
1588192800000|2020-04-29 20:40:00|299.86|299.51|299.91|299.46|299.91|299.66|299.61|299.41|37
1588193100000|2020-04-29 20:45:00|299.86|299.41|299.66|299.16|299.91|299.66|299.46|298.96|42
1588193400000|2020-04-29 20:50:00|299.71|299.26|299.71|299.11|299.76|299.36|299.26|298.91|64
1588193700000|2020-04-29 20:55:00|299.31|299.06|299.56|298.86|299.76|299.26|299.21|298.86|11
1588194000000|2020-04-29 21:00:00|299.26|299.06|299.76|298.86|299.76|299.16|299.16|298.86|1
1588194300000|2020-04-29 21:05:00|299.21|299.06|299.76|298.71|299.76|299.06|299.21|298.71|0
1588194600000|2020-04-29 21:10:00|299.51|298.91|299.51|298.91|299.51|298.91|299.51|298.91|0
1588194900000|2020-04-29 21:15:00|299.61|299.01|299.61|299.01|299.71|299.11|299.61|299.01|0
1588195200000|2020-04-29 21:20:00|299.71|299.11|299.71|299.11|299.81|299.21|299.71|299.11|0
1588196100000|2020-04-29 21:35:00|299.61|299.01|299.61|299.01|299.71|299.11|299.61|299.01|0
1588196400000|2020-04-29 21:40:00|299.71|299.11|299.61|299.01|299.71|299.11|299.61|299.01|0
1588196700000|2020-04-29 21:45:00|299.71|299.11|299.61|299.01|299.71|299.11|299.61|299.01|0
1588197000000|2020-04-29 21:50:00|299.71|299.11|299.61|299.01|299.71|299.11|299.61|299.01|0
1588197300000|2020-04-29 21:55:00|299.95|299.35|300.83|300.23|300.83|300.23|299.95|299.35|0
1588197600000|2020-04-29 22:00:00|300.73|300.13|300.53|299.93|300.73|300.13|300.43|299.83|0
1588197900000|2020-04-29 22:05:00|300.43|299.83|300.33|299.73|300.73|300.13|300.33|299.73|0
1588198200000|2020-04-29 22:10:00|300.43|299.83|300.43|299.83|300.53|299.93|300.33|299.73|0
1588198500000|2020-04-29 22:15:00|300.53|299.93|300.33|299.73|300.53|299.93|300.13|299.53|0
1588198800000|2020-04-29 22:20:00|300.23|299.63|300.23|299.63|300.43|299.83|300.23|299.63|0
1588199100000|2020-04-29 22:25:00|300.33|299.73|300.33|299.73|300.33|299.73|300.23|299.63|0
1588199400000|2020-04-29 22:30:00|300.23|299.63|300.43|299.83|300.43|299.83|300.23|299.63|0
1588199700000|2020-04-29 22:35:00|300.33|299.73|300.33|299.73|300.43|299.83|300.33|299.73|0
1588200000000|2020-04-29 22:40:00|300.43|299.83|300.43|299.83|300.43|299.83|300.33|299.73|0
1588200300000|2020-04-29 22:45:00|300.33|299.73|300.33|299.73|300.33|299.73|300.33|299.73|0
1588200600000|2020-04-29 22:50:00|300.43|299.83|300.43|299.83|300.43|299.83|300.43|299.83|0
1588200900000|2020-04-29 22:55:00|300.33|299.73|300.33|299.73|300.33|299.73|300.33|299.73|0
1588201200000|2020-04-29 23:00:00|300.23|299.63|300.23|299.63|300.23|299.63|300.13|299.53|0
1588202100000|2020-04-29 23:15:00|300.13|299.53|300.23|299.63|300.23|299.63|300.13|299.53|0
1588202400000|2020-04-29 23:20:00|300.13|299.53|300.33|299.73|300.43|299.83|300.13|299.53|0
1588202700000|2020-04-29 23:25:00|300.23|299.63|300.13|299.53|300.33|299.73|300.13|299.53|0
1588203000000|2020-04-29 23:30:00|300.23|299.63|300.23|299.63|300.33|299.73|300.13|299.53|0
1588203300000|2020-04-29 23:35:00|300.33|299.73|300.43|299.83|300.53|299.93|300.33|299.73|0
1588203600000|2020-04-29 23:40:00|300.33|299.73|300.43|299.83|300.43|299.83|300.33|299.73|0
1588203900000|2020-04-29 23:45:00|300.33|299.73|300.23|299.63|300.33|299.73|300.23|299.63|0
1588204200000|2020-04-29 23:50:00|300.33|299.73|300.23|299.63|300.33|299.73|300.13|299.53|0
1588204500000|2020-04-29 23:55:00|300.33|299.73|300.13|299.53|300.33|299.73|300.13|299.53|0
1588204800000|2020-04-30 00:00:00|300.03|299.43|300.13|299.53|300.23|299.63|300.03|299.43|0
1588205100000|2020-04-30 00:05:00|300.03|299.43|299.93|299.33|300.13|299.53|299.93|299.33|0
1588205400000|2020-04-30 00:10:00|300.03|299.43|300.03|299.43|300.13|299.53|299.93|299.33|0
1588205700000|2020-04-30 00:15:00|299.93|299.33|300.13|299.53|300.23|299.63|299.83|299.23|0
1588206000000|2020-04-30 00:20:00|300.23|299.63|300.03|299.43|300.23|299.63|300.03|299.43|0
1588206300000|2020-04-30 00:25:00|300.13|299.53|300.43|299.83|300.43|299.83|300.13|299.53|0
1588206600000|2020-04-30 00:30:00|300.53|299.93|298.03|297.88|300.53|299.93|298.03|297.88|276
1588206900000|2020-04-30 00:35:00|298.08|297.93|298.18|297.98|298.38|298.13|297.83|297.68|75
1588207200000|2020-04-30 00:40:00|298.08|297.93|298.23|298.03|298.28|298.08|297.93|297.78|87
1588207500000|2020-04-30 00:45:00|298.18|298.08|298.38|298.18|298.38|298.23|297.93|297.78|150
1588207800000|2020-04-30 00:50:00|298.33|298.13|298.83|298.68|299.28|299.08|298.23|298.08|174
1588208100000|2020-04-30 00:55:00|298.88|298.73|299.23|299.03|299.78|299.63|298.68|298.53|314
1588208400000|2020-04-30 01:00:00|299.18|298.98|299.28|299.08|300.08|299.88|298.93|298.73|705
1588208700000|2020-04-30 01:05:00|299.23|299.03|300.28|300.08|300.28|300.13|299.03|298.88|383
1588209000000|2020-04-30 01:10:00|300.23|300.03|300.28|300.03|300.33|300.18|299.98|299.83|326
1588209300000|2020-04-30 01:15:00|300.23|300.13|300.18|300.03|300.68|300.48|300.13|299.98|285
1588209600000|2020-04-30 01:20:00|300.13|299.98|300.48|300.33|300.48|300.33|300.13|299.98|384
1588209900000|2020-04-30 01:25:00|300.53|300.38|301.53|301.33|301.58|301.38|300.53|300.38|442
1588210200000|2020-04-30 01:30:00|301.58|301.38|302.28|302.13|302.33|302.18|301.58|301.33|474
1588210500000|2020-04-30 01:35:00|302.33|302.08|302.68|302.53|302.68|302.53|302.18|302.03|269
1588210800000|2020-04-30 01:40:00|302.73|302.58|302.63|302.43|302.98|302.83|302.53|302.33|448
1588211100000|2020-04-30 01:45:00|302.58|302.48|301.58|301.38|302.63|302.48|301.53|301.33|437
1588211400000|2020-04-30 01:50:00|301.53|301.43|302.73|302.53|302.73|302.58|301.53|301.43|470
1588211700000|2020-04-30 01:55:00|302.68|302.58|302.43|302.23|302.73|302.58|302.33|302.18|152
1588212000000|2020-04-30 02:00:00|302.38|302.28|303.13|302.93|303.13|302.93|302.38|302.23|261
1588212300000|2020-04-30 02:05:00|303.18|302.98|303.88|303.68|303.93|303.78|303.18|302.98|295
1588212600000|2020-04-30 02:10:00|303.83|303.73|303.93|303.78|304.03|303.88|303.83|303.68|202
1588212900000|2020-04-30 02:15:00|303.98|303.83|304.23|304.08|304.28|304.13|303.98|303.83|229
1588213200000|2020-04-30 02:20:00|304.28|304.13|303.88|303.73|304.38|304.23|303.78|303.58|237
1588213500000|2020-04-30 02:25:00|303.93|303.78|304.08|303.93|304.28|304.13|303.88|303.73|164
1588213800000|2020-04-30 02:30:00|304.03|303.88|303.58|303.38|304.03|303.88|303.28|303.08|134
1588214100000|2020-04-30 02:35:00|303.53|303.43|303.68|303.48|303.78|303.58|303.53|303.38|128
1588214400000|2020-04-30 02:40:00|303.78|303.58|303.63|303.48|303.78|303.58|303.53|303.38|157
1588214700000|2020-04-30 02:45:00|303.58|303.43|303.43|303.28|303.58|303.43|303.23|303.08|102
1588215000000|2020-04-30 02:50:00|303.38|303.23|303.73|303.53|303.73|303.53|303.33|303.18|141
1588215300000|2020-04-30 02:55:00|303.68|303.48|303.43|303.23|303.68|303.48|303.38|303.23|122
1588215600000|2020-04-30 03:00:00|303.38|303.28|303.53|303.33|303.63|303.43|303.38|303.23|93
1588215900000|2020-04-30 03:05:00|303.58|303.38|303.68|303.48|303.83|303.63|303.53|303.38|183
1588216200000|2020-04-30 03:10:00|303.63|303.43|303.83|303.63|303.83|303.68|303.58|303.43|102
1588216500000|2020-04-30 03:15:00|303.78|303.58|303.53|303.33|303.83|303.58|303.33|303.13|59
1588216800000|2020-04-30 03:20:00|303.58|303.43|303.73|303.53|303.73|303.53|303.48|303.33|74
1588217100000|2020-04-30 03:25:00|303.68|303.48|304.08|303.88|304.08|303.93|303.63|303.48|152
1588217400000|2020-04-30 03:30:00|304.03|303.93|304.13|303.98|304.13|303.98|304.03|303.88|104
1588217700000|2020-04-30 03:35:00|304.18|303.93|304.03|303.88|304.18|303.93|303.83|303.63|113
1588218000000|2020-04-30 03:40:00|304.08|303.93|304.38|304.18|304.38|304.23|304.03|303.88|87
1588218300000|2020-04-30 03:45:00|304.33|304.13|304.08|303.88|304.33|304.13|304.03|303.88|96
1588218600000|2020-04-30 03:50:00|304.03|303.93|304.08|303.88|304.28|304.08|303.93|303.73|186
1588218900000|2020-04-30 03:55:00|304.03|303.93|303.93|303.73|304.23|304.03|303.93|303.73|98
1588219200000|2020-04-30 04:00:00|303.88|303.68|304.03|303.83|304.03|303.83|303.88|303.68|40
1588219500000|2020-04-30 04:05:00|304.08|303.88|304.13|303.93|304.18|303.98|304.03|303.88|22
1588219800000|2020-04-30 04:10:00|304.08|303.98|303.93|303.73|304.18|303.98|303.88|303.68|60
1588220100000|2020-04-30 04:15:00|303.88|303.68|303.68|303.53|303.93|303.73|303.63|303.48|44
1588220400000|2020-04-30 04:20:00|303.63|303.48|303.58|303.38|303.78|303.63|303.53|303.38|167
1588220700000|2020-04-30 04:25:00|303.53|303.43|303.73|303.53|303.83|303.68|303.33|303.18|137
1588221000000|2020-04-30 04:30:00|303.68|303.58|303.78|303.58|303.93|303.73|303.68|303.58|35
1588221300000|2020-04-30 04:35:00|303.73|303.53|303.63|303.48|303.78|303.63|303.63|303.43|65
1588221600000|2020-04-30 04:40:00|303.68|303.43|303.83|303.63|303.88|303.68|303.68|303.43|39
1588221900000|2020-04-30 04:45:00|303.78|303.58|303.63|303.43|303.78|303.58|303.58|303.38|40
1588222200000|2020-04-30 04:50:00|303.68|303.48|303.73|303.48|303.88|303.68|303.63|303.43|98
1588222500000|2020-04-30 04:55:00|303.68|303.53|303.53|303.38|303.68|303.53|303.48|303.28|61
1588222800000|2020-04-30 05:00:00|303.58|303.43|304.13|303.93|304.13|303.93|303.48|303.28|232
1588223100000|2020-04-30 05:05:00|304.08|303.98|304.13|303.93|304.18|303.98|304.03|303.83|74
1588223400000|2020-04-30 05:10:00|304.08|303.98|303.98|303.83|304.13|303.98|303.98|303.83|101
1588223700000|2020-04-30 05:15:00|303.93|303.78|303.93|303.73|303.98|303.83|303.83|303.63|138
1588224000000|2020-04-30 05:20:00|303.88|303.78|304.03|303.83|304.08|303.93|303.88|303.78|155
1588224300000|2020-04-30 05:25:00|303.98|303.78|303.98|303.83|304.18|303.98|303.88|303.73|203
1588224600000|2020-04-30 05:30:00|304.03|303.88|303.78|303.63|304.03|303.88|303.78|303.63|92
1588224900000|2020-04-30 05:35:00|303.73|303.58|303.73|303.53|303.83|303.63|303.63|303.48|108
1588225200000|2020-04-30 05:40:00|303.68|303.58|303.53|303.38|303.78|303.63|303.48|303.28|133
1588225500000|2020-04-30 05:45:00|303.48|303.33|303.63|303.43|303.63|303.43|303.18|303.03|154
1588225800000|2020-04-30 05:50:00|303.68|303.48|303.78|303.58|303.83|303.63|303.63|303.48|81
1588226100000|2020-04-30 05:55:00|303.73|303.53|303.68|303.48|303.88|303.68|303.68|303.48|93
1588226400000|2020-04-30 06:00:00|303.63|303.43|303.53|303.33|303.63|303.43|303.28|303.13|189
1588226700000|2020-04-30 06:05:00|303.58|303.38|303.13|302.98|303.58|303.38|303.08|302.93|214
1588227000000|2020-04-30 06:10:00|303.18|302.93|303.13|302.93|303.28|303.08|303.08|302.88|87
1588227300000|2020-04-30 06:15:00|303.18|302.98|303.18|302.98|303.18|302.98|302.98|302.78|104
1588227600000|2020-04-30 06:20:00|303.13|303.03|303.28|303.08|303.28|303.13|303.13|302.93|103
1588227900000|2020-04-30 06:25:00|303.33|303.13|303.73|303.53|303.73|303.58|303.33|303.13|114
1588228200000|2020-04-30 06:30:00|303.78|303.58|303.63|303.43|303.83|303.63|303.58|303.43|98
1588228500000|2020-04-30 06:35:00|303.58|303.38|303.58|303.38|303.73|303.53|303.53|303.38|96
1588228800000|2020-04-30 06:40:00|303.63|303.43|303.68|303.48|303.78|303.53|303.58|303.38|62
1588229100000|2020-04-30 06:45:00|303.63|303.53|303.68|303.48|303.78|303.58|303.58|303.38|46
1588229400000|2020-04-30 06:50:00|303.63|303.53|303.58|303.38|303.83|303.63|303.48|303.33|104
1588229700000|2020-04-30 06:55:00|303.53|303.33|303.68|303.53|303.73|303.58|303.48|303.33|77
1588230000000|2020-04-30 07:00:00|303.63|303.48|303.83|303.63|303.98|303.78|303.53|303.38|215
1588230300000|2020-04-30 07:05:00|303.78|303.58|303.58|303.38|304.18|303.98|303.48|303.33|265
1588230600000|2020-04-30 07:10:00|303.53|303.43|303.93|303.73|303.93|303.78|303.48|303.33|155
1588230900000|2020-04-30 07:15:00|303.98|303.68|303.88|303.68|303.98|303.73|303.53|303.38|225
1588231200000|2020-04-30 07:20:00|303.83|303.73|303.38|303.23|303.98|303.83|303.38|303.23|268
1588231500000|2020-04-30 07:25:00|303.33|303.18|303.38|303.18|303.63|303.43|303.33|303.18|241
1588231800000|2020-04-30 07:30:00|303.33|303.23|303.73|303.58|303.73|303.58|303.33|303.18|304
1588232100000|2020-04-30 07:35:00|303.68|303.53|303.63|303.48|303.88|303.68|303.63|303.43|272
1588232400000|2020-04-30 07:40:00|303.68|303.43|303.68|303.43|303.78|303.58|303.43|303.28|373
1588232700000|2020-04-30 07:45:00|303.63|303.38|303.58|303.38|303.68|303.43|303.48|303.33|219
1588233000000|2020-04-30 07:50:00|303.63|303.43|303.58|303.38|303.68|303.48|303.43|303.23|162
1588233300000|2020-04-30 07:55:00|303.53|303.33|303.38|303.23|303.58|303.43|303.13|302.93|321
1588233600000|2020-04-30 08:00:00|303.33|303.18|303.58|303.38|303.58|303.43|303.23|303.08|375
1588233900000|2020-04-30 08:05:00|303.53|303.43|303.43|303.28|303.58|303.43|303.13|302.98|210
1588234200000|2020-04-30 08:10:00|303.48|303.33|303.33|303.18|303.63|303.43|303.28|303.13|135
1588234500000|2020-04-30 08:15:00|303.38|303.13|303.33|303.13|303.58|303.43|303.33|303.13|171
1588234800000|2020-04-30 08:20:00|303.38|303.18|302.68|302.53|303.38|303.23|302.68|302.53|334
1588235100000|2020-04-30 08:25:00|302.63|302.48|302.78|302.58|302.78|302.63|302.63|302.43|121
1588235400000|2020-04-30 08:30:00|302.83|302.63|303.13|302.93|303.48|303.28|302.83|302.63|321
1588235700000|2020-04-30 08:35:00|303.08|302.88|303.08|302.88|303.13|302.93|302.88|302.68|132
1588236000000|2020-04-30 08:40:00|303.13|302.93|303.03|302.88|303.13|302.93|302.93|302.78|160
1588236300000|2020-04-30 08:45:00|303.08|302.83|302.63|302.48|303.08|302.93|302.63|302.48|320
1588236600000|2020-04-30 08:50:00|302.68|302.53|303.13|302.98|303.13|302.98|302.63|302.53|608
1588236900000|2020-04-30 08:55:00|303.18|303.03|302.78|302.63|303.18|303.03|302.68|302.53|551
1588237200000|2020-04-30 09:00:00|302.83|302.68|303.03|302.88|303.23|303.08|302.78|302.63|992
1588237500000|2020-04-30 09:05:00|302.93|302.83|302.73|302.58|303.03|302.83|302.73|302.58|388
1588237800000|2020-04-30 09:10:00|302.78|302.53|302.58|302.38|302.78|302.63|302.53|302.33|197
1588238100000|2020-04-30 09:15:00|302.63|302.48|303.03|302.68|303.23|303.08|302.63|302.43|295
1588238400000|2020-04-30 09:20:00|303.33|302.73|303.23|302.63|303.33|302.73|303.23|302.63|0
1588238700000|2020-04-30 09:25:00|303.33|302.73|303.33|302.73|303.43|302.83|303.23|302.63|39
1588239000000|2020-04-30 09:30:00|303.23|302.63|303.93|303.33|303.93|303.33|303.23|302.63|0
1588239300000|2020-04-30 09:35:00|303.83|303.23|303.83|303.23|303.93|303.33|303.73|303.13|0
1588239600000|2020-04-30 09:40:00|303.93|303.33|303.93|303.33|304.03|303.43|303.83|303.23|0
1588239900000|2020-04-30 09:45:00|304.03|303.43|304.03|303.43|304.13|303.53|303.93|303.33|0
1588240200000|2020-04-30 09:50:00|302.93|302.68|302.93|302.68|302.93|302.73|302.78|302.63|20
1588240500000|2020-04-30 09:55:00|302.88|302.63|303.18|302.98|303.18|302.98|302.88|302.63|2
1588240800000|2020-04-30 10:00:00|303.23|303.03|303.23|302.98|303.28|303.13|303.23|302.98|10
1588241100000|2020-04-30 10:05:00|303.18|303.03|303.08|302.88|303.23|303.03|303.08|302.88|4
1588241400000|2020-04-30 10:10:00|303.03|302.83|302.98|302.78|303.03|302.83|302.88|302.68|2
1588241700000|2020-04-30 10:15:00|303.03|302.83|302.98|302.78|303.03|302.88|302.88|302.63|94
1588242000000|2020-04-30 10:20:00|303.03|302.83|303.23|303.08|303.28|303.13|302.98|302.73|46
1588242300000|2020-04-30 10:25:00|303.28|303.03|303.33|303.18|303.33|303.18|303.13|302.93|70
1588242600000|2020-04-30 10:30:00|303.28|303.13|303.13|302.98|303.28|303.18|303.08|302.93|93
1588242900000|2020-04-30 10:35:00|303.08|302.93|303.18|303.03|303.28|303.08|302.83|302.63|105
1588243200000|2020-04-30 10:40:00|303.23|303.08|302.93|302.73|303.28|303.13|302.78|302.58|262
1588243500000|2020-04-30 10:45:00|302.98|302.78|303.13|302.98|303.28|303.08|302.93|302.73|87
1588243800000|2020-04-30 10:50:00|303.08|302.88|302.78|302.58|303.08|302.93|302.53|302.38|129
1588244100000|2020-04-30 10:55:00|302.83|302.63|303.03|302.88|303.03|302.88|302.78|302.58|88
1588244400000|2020-04-30 11:00:00|302.98|302.83|303.08|302.88|303.08|302.93|302.88|302.73|93
1588244700000|2020-04-30 11:05:00|303.03|302.93|303.03|302.88|303.13|302.98|302.98|302.83|104
1588245000000|2020-04-30 11:10:00|302.98|302.83|303.03|302.83|303.08|302.93|302.88|302.73|175
1588245300000|2020-04-30 11:15:00|303.08|302.88|303.08|302.93|303.18|303.03|303.03|302.83|120
1588245600000|2020-04-30 11:20:00|303.03|302.88|302.98|302.83|303.13|302.98|302.93|302.78|122
1588245900000|2020-04-30 11:25:00|303.03|302.88|303.03|302.83|303.08|302.93|302.98|302.78|104
1588246200000|2020-04-30 11:30:00|303.08|302.88|303.18|302.98|303.28|303.13|303.08|302.88|106
1588246500000|2020-04-30 11:35:00|303.08|302.93|303.28|302.93|303.38|303.23|303.03|302.38|106
1588246800000|2020-04-30 11:40:00|303.23|302.98|303.73|303.58|303.78|303.58|302.68|302.53|99
1588247100000|2020-04-30 11:45:00|303.68|303.53|303.28|303.08|303.68|303.58|303.03|302.38|95
1588247400000|2020-04-30 11:50:00|303.23|303.13|303.38|303.23|303.53|303.38|303.13|302.48|193
1588247700000|2020-04-30 11:55:00|303.33|303.18|302.88|302.73|303.33|303.18|302.83|302.68|88
1588248000000|2020-04-30 12:00:00|302.93|302.78|303.03|302.88|303.03|302.88|302.73|302.58|105
1588248300000|2020-04-30 12:05:00|302.98|302.83|303.33|303.18|303.43|303.18|302.93|302.73|188
1588248600000|2020-04-30 12:10:00|303.38|303.13|303.28|303.13|303.43|303.28|303.18|303.03|133
1588248900000|2020-04-30 12:15:00|303.23|303.08|303.18|303.03|303.33|303.13|303.13|302.98|140
1588249200000|2020-04-30 12:20:00|303.23|303.08|303.23|303.08|303.28|303.13|303.13|302.98|181
1588249500000|2020-04-30 12:25:00|303.28|303.13|303.53|303.38|303.53|303.38|303.23|303.08|161
1588249800000|2020-04-30 12:30:00|303.48|303.33|303.78|303.58|303.88|303.73|303.43|303.28|271
1588250100000|2020-04-30 12:35:00|303.83|303.63|303.43|303.23|303.98|303.83|303.33|303.18|256
1588250400000|2020-04-30 12:40:00|303.38|303.28|303.48|303.33|303.63|303.43|303.33|303.08|121
1588250700000|2020-04-30 12:45:00|303.43|303.28|303.23|303.08|303.63|303.43|303.23|303.08|109
1588251000000|2020-04-30 12:50:00|303.28|303.13|302.93|302.78|303.28|303.13|302.78|302.63|118
1588251300000|2020-04-30 12:55:00|302.98|302.83|302.93|302.78|303.13|302.98|302.88|302.73|133
1588251600000|2020-04-30 13:00:00|302.88|302.73|302.13|301.98|302.93|302.78|301.98|301.83|205
1588251900000|2020-04-30 13:05:00|302.18|302.03|302.38|302.13|302.38|302.23|302.03|301.83|92
1588252200000|2020-04-30 13:10:00|302.43|302.18|302.53|302.33|302.58|302.43|302.18|302.03|120
1588252500000|2020-04-30 13:15:00|302.58|302.38|302.53|302.33|302.68|302.53|302.43|302.18|139
1588252800000|2020-04-30 13:20:00|302.58|302.38|302.63|302.43|302.78|302.63|302.38|302.23|158
1588253100000|2020-04-30 13:25:00|302.68|302.53|302.73|302.53|302.78|302.63|302.63|302.38|168
1588253400000|2020-04-30 13:30:00|302.68|302.48|302.33|302.18|302.73|302.48|302.08|301.93|139
1588253700000|2020-04-30 13:35:00|302.28|302.13|302.18|302.03|302.38|302.18|301.93|301.78|137
1588254000000|2020-04-30 13:40:00|302.23|302.08|302.13|301.88|302.33|302.13|302.08|301.88|120
1588254300000|2020-04-30 13:45:00|302.18|301.93|302.33|302.13|302.48|302.33|301.93|301.78|160
1588254600000|2020-04-30 13:50:00|302.28|302.18|302.68|302.48|302.73|302.58|302.18|301.93|163
1588254900000|2020-04-30 13:55:00|302.73|302.58|303.03|302.83|303.18|303.03|302.68|302.48|142
1588255200000|2020-04-30 14:00:00|303.08|302.88|302.93|302.73|303.38|303.18|302.78|302.63|146
1588255500000|2020-04-30 14:05:00|302.88|302.68|302.93|302.73|303.23|303.08|302.68|302.53|113
1588255800000|2020-04-30 14:10:00|302.88|302.78|303.43|303.28|303.48|303.28|302.88|302.73|179
1588256100000|2020-04-30 14:15:00|303.48|303.23|303.13|302.93|303.48|303.28|302.88|302.68|136
1588256400000|2020-04-30 14:20:00|303.18|302.98|302.93|302.73|303.28|303.13|302.88|302.68|127
1588256700000|2020-04-30 14:25:00|302.98|302.78|303.53|303.33|303.58|303.38|302.93|302.73|139
1588257000000|2020-04-30 14:30:00|303.58|303.28|303.48|303.28|303.58|303.33|303.33|303.18|40
1588257300000|2020-04-30 14:35:00|303.43|303.33|303.28|303.08|303.53|303.38|303.28|303.08|59
1588257600000|2020-04-30 14:40:00|303.23|303.03|302.68|302.43|303.33|303.08|302.58|302.43|22
1588257900000|2020-04-30 14:45:00|302.63|302.48|303.03|302.78|303.03|302.83|302.63|302.48|13
1588258200000|2020-04-30 14:50:00|303.08|302.83|303.18|302.98|303.18|302.98|302.88|302.68|12
1588258500000|2020-04-30 14:55:00|303.08|302.83|302.98|302.73|303.23|303.03|302.88|302.73|93
1588258800000|2020-04-30 15:00:00|303.03|302.78|303.53|303.38|303.63|303.48|302.98|302.78|114
1588259100000|2020-04-30 15:05:00|303.58|303.33|303.33|303.18|303.58|303.33|303.13|302.88|55
1588259400000|2020-04-30 15:10:00|303.23|303.13|303.18|302.98|303.33|303.18|303.13|302.93|31
1588259700000|2020-04-30 15:15:00|303.23|303.03|302.78|302.58|303.28|303.08|302.78|302.58|118
1588260000000|2020-04-30 15:20:00|302.73|302.53|302.73|302.53|302.93|302.73|302.63|302.43|55
1588260300000|2020-04-30 15:25:00|302.68|302.48|302.43|302.18|302.73|302.58|302.38|302.18|53
1588260600000|2020-04-30 15:30:00|302.38|302.23|302.18|301.98|302.58|302.38|302.18|301.98|51
1588260900000|2020-04-30 15:35:00|302.13|302.03|302.33|302.08|302.38|302.13|302.08|301.88|27
1588261200000|2020-04-30 15:40:00|302.38|302.13|302.33|302.13|302.43|302.23|302.28|302.13|8
1588261500000|2020-04-30 15:45:00|302.28|302.08|301.78|301.63|302.28|302.08|301.78|301.63|52
1588261800000|2020-04-30 15:50:00|301.73|301.58|301.43|301.28|301.83|301.58|301.43|301.28|15
1588262100000|2020-04-30 15:55:00|301.48|301.23|301.03|300.83|301.53|301.33|300.98|300.83|62
1588262400000|2020-04-30 16:00:00|300.98|300.78|300.18|299.93|301.03|300.78|300.08|299.93|89
1588262700000|2020-04-30 16:05:00|300.13|299.98|300.03|299.83|300.18|299.98|299.83|299.68|63
1588263000000|2020-04-30 16:10:00|299.98|299.78|299.98|299.78|300.08|299.93|299.93|299.73|34
1588263300000|2020-04-30 16:15:00|300.03|299.83|299.73|299.38|300.08|299.83|299.63|299.38|44
1588263600000|2020-04-30 16:20:00|299.53|299.43|299.48|299.23|299.73|299.53|299.18|298.98|52
1588263900000|2020-04-30 16:25:00|300.18|299.13|299.53|299.28|300.18|299.58|299.33|299.13|159
1588264200000|2020-04-30 16:30:00|299.48|299.33|298.78|298.58|299.53|299.33|298.78|298.58|137
1588264500000|2020-04-30 16:35:00|298.83|298.63|299.13|298.93|299.18|298.98|298.78|298.58|118
1588264800000|2020-04-30 16:40:00|299.23|299.08|299.03|298.88|299.23|299.08|299.03|298.83|70
1588265100000|2020-04-30 16:45:00|298.98|298.83|299.18|298.98|299.18|299.03|298.93|298.73|24
1588265400000|2020-04-30 16:50:00|299.13|299.03|299.38|299.18|299.38|299.18|299.13|298.93|18
1588265700000|2020-04-30 16:55:00|299.33|299.23|299.78|299.58|300.03|299.78|299.33|299.13|59
1588266000000|2020-04-30 17:00:00|299.73|299.53|299.48|299.33|299.73|299.53|299.48|299.33|50
1588266300000|2020-04-30 17:05:00|299.53|299.28|299.73|299.53|299.73|299.53|299.43|299.28|67
1588266600000|2020-04-30 17:10:00|299.78|299.48|299.98|299.78|300.13|299.93|299.73|299.48|29
1588266900000|2020-04-30 17:15:00|300.03|299.83|299.88|299.68|300.08|299.88|299.88|299.68|4
1588267200000|2020-04-30 17:20:00|299.98|299.73|299.68|299.43|299.98|299.78|299.63|299.43|16
1588267500000|2020-04-30 17:25:00|299.48|299.38|299.53|299.18|299.53|299.38|299.48|299.18|5
1588267800000|2020-04-30 17:30:00|299.28|299.23|299.28|298.93|299.33|299.23|299.28|298.88|3
1588268100000|2020-04-30 17:35:00|299.13|298.98|299.18|298.98|299.18|299.03|299.13|298.83|12
1588268400000|2020-04-30 17:40:00|299.03|298.93|299.03|298.83|299.03|298.93|298.93|298.73|37
1588268700000|2020-04-30 17:45:00|298.98|298.78|299.03|298.88|299.18|299.03|298.98|298.78|72
1588269000000|2020-04-30 17:50:00|299.08|298.73|299.03|298.88|299.08|298.88|298.83|298.63|53
1588269300000|2020-04-30 17:55:00|299.08|298.93|299.28|299.08|299.38|299.18|299.08|298.88|23
1588269600000|2020-04-30 18:00:00|299.38|299.13|299.33|299.13|299.43|299.18|298.98|298.83|8
1588269900000|2020-04-30 18:05:00|299.28|299.08|299.38|299.18|299.48|299.33|299.28|299.08|5
1588270200000|2020-04-30 18:10:00|299.43|299.23|299.93|299.68|299.93|299.68|299.33|299.23|7
1588270500000|2020-04-30 18:15:00|299.88|299.63|299.93|299.63|299.98|299.73|299.83|299.58|2
1588270800000|2020-04-30 18:20:00|299.88|299.68|299.98|299.73|299.98|299.78|299.88|299.63|5
1588271100000|2020-04-30 18:25:00|299.93|299.78|300.03|299.83|300.13|299.88|299.88|299.68|2
1588271400000|2020-04-30 18:30:00|299.98|299.88|299.83|299.63|300.18|299.98|299.78|299.58|54
1588271700000|2020-04-30 18:35:00|299.78|299.68|299.78|299.53|299.93|299.73|299.63|299.43|1
1588272000000|2020-04-30 18:40:00|299.73|299.48|299.63|299.38|299.78|299.58|299.58|299.33|1
1588272300000|2020-04-30 18:45:00|299.68|299.33|299.68|299.43|299.73|299.53|299.58|299.33|2
1588272600000|2020-04-30 18:50:00|299.73|299.48|299.83|299.58|299.83|299.58|299.68|299.43|2
1588272900000|2020-04-30 18:55:00|299.78|299.53|299.73|299.48|299.78|299.53|299.48|299.33|5
1588273200000|2020-04-30 19:00:00|299.78|299.53|299.73|299.43|299.83|299.58|299.68|299.43|1
1588273500000|2020-04-30 19:05:00|299.78|299.48|300.03|299.78|300.03|299.88|299.78|299.48|5
1588273800000|2020-04-30 19:10:00||299.73||299.73||299.78||299.73|1
1588274100000|2020-04-30 19:15:00|300.08|299.78|300.38|300.08|300.38|300.18|300.08|299.78|14
1588274400000|2020-04-30 19:20:00|300.18|300.03|300.33|300.08|300.38|300.18|300.18|300.03|7
1588274700000|2020-04-30 19:25:00|300.28|300.03|299.88|299.73|300.28|300.03|299.83|299.68|29
1588275000000|2020-04-30 19:30:00|299.98|299.78|299.98|299.78|300.13|299.98|299.93|299.78|48
1588275300000|2020-04-30 19:35:00|299.93|299.73|299.88|299.63|299.93|299.73|299.73|299.58|38
1588275600000|2020-04-30 19:40:00|299.73|299.58|299.88|299.63|299.88|299.68|299.58|299.43|22
1588275900000|2020-04-30 19:45:00|299.93|299.68|299.48|299.28|299.93|299.73|299.48|299.28|37
1588276200000|2020-04-30 19:50:00|299.53|299.33|299.88|299.68|299.93|299.73|299.38|299.18|18
1588276500000|2020-04-30 19:55:00|299.83|299.63|300.08|299.83|300.33|300.13|299.78|299.53|30
1588276800000|2020-04-30 20:00:00|300.13|299.78|299.53|299.28|300.18|299.78|299.48|299.28|73
1588277100000|2020-04-30 20:05:00|299.58|299.33|299.58|299.23|299.58|299.38|299.33|299.13|10
1588277400000|2020-04-30 20:10:00|299.48|299.28|299.83|299.58|299.83|299.58|299.48|299.18|15
1588277700000|2020-04-30 20:15:00|299.73|299.53|299.93|299.68|299.93|299.68|299.73|299.53|0
1588278600000|2020-04-30 20:30:00|299.98|299.18|299.58|299.23|299.98|299.68|299.43|299.18|64
1588278900000|2020-04-30 20:35:00|299.63|299.28|299.48|299.18|299.68|299.38|299.43|299.18|2
1588279200000|2020-04-30 20:40:00|299.58|299.23|299.28|298.78|299.63|299.33|299.23|298.78|12
1588279500000|2020-04-30 20:45:00|299.33|298.88|299.08|298.68|299.53|299.18|298.88|298.68|13
1588279800000|2020-04-30 20:50:00|299.03|298.88|299.18|298.68|299.28|299.08|298.93|298.68|2
1588280100000|2020-04-30 20:55:00|299.28|298.73|299.18|298.43|299.28|298.73|298.78|298.43|5
1588280400000|2020-04-30 21:00:00|299.28|298.48|299.33|298.43|299.33|298.48|299.28|298.43|0
1588280700000|2020-04-30 21:05:00||298.48||298.48||298.48||298.48|0
1588281000000|2020-04-30 21:10:00|299.23|298.53|299.23|298.63|299.23|298.63|299.23|298.53|1
1588281300000|2020-04-30 21:15:00|299.13|298.53|299.03|298.43|299.23|298.63|299.03|298.43|0
1588281600000|2020-04-30 21:20:00|298.93|298.33|299.03|298.43|299.13|298.53|298.93|298.33|0
1588281900000|2020-04-30 21:25:00|299.13|298.53|298.93|298.33|299.13|298.53|298.93|298.33|0
1588282200000|2020-04-30 21:30:00|298.83|298.23|298.73|298.13|298.83|298.23|298.63|298.03|0
1588282500000|2020-04-30 21:35:00|298.83|298.23|298.93|298.33|298.93|298.33|298.73|298.13|0
1588282800000|2020-04-30 21:40:00|298.83|298.23|298.93|298.33|298.93|298.33|298.83|298.23|0
1588283100000|2020-04-30 21:45:00|298.83|298.23|298.93|298.33|298.93|298.33|298.83|298.23|0
1588283400000|2020-04-30 21:50:00|298.83|298.23|298.83|298.23|298.93|298.33|298.83|298.23|0
1588283700000|2020-04-30 21:55:00|298.73|298.13|298.63|298.03|298.73|298.13|298.63|298.03|0
1588284000000|2020-04-30 22:00:00|298.53|297.93|297.93|297.33|298.63|298.03|297.83|297.23|0
1588284300000|2020-04-30 22:05:00|298.03|297.43|298.23|297.63|298.23|297.63|297.93|297.33|0
1588284600000|2020-04-30 22:10:00|298.13|297.53|297.53|296.93|298.33|297.73|297.43|296.83|0
1588284900000|2020-04-30 22:15:00|297.43|296.83|297.63|297.03|297.73|297.13|297.23|296.63|0
1588285200000|2020-04-30 22:20:00|297.73|297.13|297.63|297.03|297.83|297.23|297.63|297.03|0
1588285500000|2020-04-30 22:25:00|297.73|297.13|297.83|297.23|297.93|297.33|297.73|297.13|0
1588285800000|2020-04-30 22:30:00|297.93|297.33|297.83|297.23|298.03|297.43|297.73|297.13|0
1588286100000|2020-04-30 22:35:00|297.73|297.13|297.93|297.33|297.93|297.33|297.73|297.13|0
1588286400000|2020-04-30 22:40:00|297.83|297.23|297.73|297.13|297.83|297.23|297.43|296.83|0
1588286700000|2020-04-30 22:45:00|297.83|297.23|298.03|297.43|298.03|297.43|297.83|297.23|0
1588287000000|2020-04-30 22:50:00|298.13|297.53|297.93|297.33|298.13|297.53|297.93|297.33|0
1588287300000|2020-04-30 22:55:00|297.83|297.23|298.23|297.63|298.33|297.73|297.83|297.23|0
1588287600000|2020-04-30 23:00:00|298.33|297.73|298.23|297.63|298.33|297.73|298.23|297.63|0
1588287900000|2020-04-30 23:05:00|298.33|297.73|298.9|298.3|299|298.4|298.23|297.63|0
1588288200000|2020-04-30 23:10:00|299|298.4|298.9|298.3|299.1|298.5|298.8|298.2|0
1588288500000|2020-04-30 23:15:00|299|298.4|299.1|298.5|299.1|298.5|299|298.4|0
1588288800000|2020-04-30 23:20:00|299|298.4|299|298.4|299.1|298.5|299|298.4|0
1588289100000|2020-04-30 23:25:00|298.9|298.3|299|298.4|299|298.4|298.9|298.3|0
1588289400000|2020-04-30 23:30:00|299.1|298.5|299.2|298.6|299.3|298.7|299|298.4|0
1588289700000|2020-04-30 23:35:00|299.1|298.5|299.3|298.7|299.3|298.7|299.1|298.5|0
1588290000000|2020-04-30 23:40:00|299.4|298.8|299.3|298.7|299.4|298.8|299.2|298.6|0
1588290300000|2020-04-30 23:45:00|299.4|298.8|299.3|298.7|299.4|298.8|299.3|298.7|0
1588290600000|2020-04-30 23:50:00|299.2|298.6|299.1|298.5|299.3|298.7|298.9|298.3|0
1588290900000|2020-04-30 23:55:00|299.2|298.6|299.4|298.8|299.5|298.9|299.1|298.5|0
1588291200000|2020-05-01 00:00:00|299.5|298.9|299.5|298.9|299.6|299|299.4|298.8|0
1588291500000|2020-05-01 00:05:00|299.4|298.8|299.3|298.7|299.5|298.9|299.3|298.7|0
1588291800000|2020-05-01 00:10:00|299.4|298.8|299.3|298.7|299.4|298.8|299|298.4|0
1588292100000|2020-05-01 00:15:00|299.2|298.6|299.2|298.6|299.3|298.7|299.1|298.5|0
1588292400000|2020-05-01 00:20:00|299.1|298.5|299.3|298.7|299.4|298.8|299.1|298.5|0
1588292700000|2020-05-01 00:25:00|299.2|298.6|299.1|298.5|299.4|298.8|299.1|298.5|0
1588293000000|2020-05-01 00:30:00|299.05|298.8|298.95|298.7|299.25|299|298.8|298.65|110
1588293300000|2020-05-01 00:35:00|298.9|298.65|298.75|298.55|299|298.75|298.7|298.55|71
1588293600000|2020-05-01 00:40:00|298.7|298.45|298.3|298.05|298.7|298.45|298.15|297.95|146
1588293900000|2020-05-01 00:45:00|298.25|298.1|299.45|299.2|299.5|299.25|298.25|298.1|130
1588294200000|2020-05-01 00:50:00|299.4|299.15|298.95|298.65|299.5|299.25|298.8|298.6|53
1588294500000|2020-05-01 00:55:00|298.9|298.7|299.3|299.05|299.3|299.05|298.8|298.55|88
1588294800000|2020-05-01 01:00:00|299.35|299.1|299.25|299.05|299.8|299.6|299.15|298.95|223
1588295100000|2020-05-01 01:05:00|299.2|299.15|299.7|299.5|300.1|299.9|299.2|299.1|190
1588295400000|2020-05-01 01:10:00|299.75|299.55|298.75|298.55|299.95|299.7|298.75|298.5|125
1588295700000|2020-05-01 01:15:00|298.8|298.5|298.55|298.35|299|298.8|298.45|298.3|57
1588296000000|2020-05-01 01:20:00|298.7|298.45|298.45|298.2|298.8|298.55|298.4|298.15|24
1588296300000|2020-05-01 01:25:00|298.4|298.1|297.85|297.7|298.4|298.15|297.85|297.7|43
1588296600000|2020-05-01 01:30:00|297.8|297.65|297.95|297.7|298.15|297.95|297.6|297.4|102
1588296900000|2020-05-01 01:35:00|297.85|297.65|298.25|298|298.5|298.25|297.75|297.5|93
1588297200000|2020-05-01 01:40:00|298.2|297.95|297.8|297.6|298.2|298|297.55|297.35|63
1588297500000|2020-05-01 01:45:00|297.85|297.7|297.1|296.9|297.95|297.7|297.1|296.9|70
1588297800000|2020-05-01 01:50:00|297.05|296.85|297.3|297.05|297.5|297.25|296.9|296.75|95
1588298100000|2020-05-01 01:55:00|297.2|297|297.5|297.3|297.7|297.5|297.2|296.95|41
1588298400000|2020-05-01 02:00:00|297.45|297.2|297.65|297.45|297.65|297.45|297.15|296.95|25
1588298700000|2020-05-01 02:05:00|297.6|297.35|297.8|297.6|297.8|297.6|297.35|297.15|37
1588299000000|2020-05-01 02:10:00|297.75|297.55|297.2|297|297.75|297.55|297.2|297|10
1588299300000|2020-05-01 02:15:00|297.25|297.05|297.05|296.85|297.35|297.05|296.85|296.65|50
1588299600000|2020-05-01 02:20:00|297|296.75|297.35|297.15|297.35|297.2|296.95|296.7|13
1588299900000|2020-05-01 02:25:00|297.25|297.1|297.1|296.9|297.25|297.1|296.8|296.65|36
1588300200000|2020-05-01 02:30:00|297.05|296.85|296.95|296.75|297.1|296.85|296.85|296.65|11
1588300500000|2020-05-01 02:35:00|297|296.8|296.85|296.65|297|296.85|296.8|296.6|56
1588300800000|2020-05-01 02:40:00|296.8|296.7|296.65|296.45|296.95|296.75|296.65|296.45|46
1588301100000|2020-05-01 02:45:00|296.55|296.4|296.65|296.45|296.65|296.5|296.2|296.05|95
1588301400000|2020-05-01 02:50:00|296.6|296.4|296.55|296.35|296.65|296.45|296.3|296.15|66
1588301700000|2020-05-01 02:55:00|296.5|296.3|296.45|296.3|296.7|296.45|296.4|296.2|62
1588302000000|2020-05-01 03:00:00|296.4|296.25|296.55|296.4|296.6|296.4|296.35|296.15|64
1588302300000|2020-05-01 03:05:00|296.5|296.35|296.55|296.3|296.55|296.35|296.2|296.05|77
1588302600000|2020-05-01 03:10:00|296.5|296.25|296.05|295.75|296.5|296.3|295.9|295.75|120
1588302900000|2020-05-01 03:15:00|296|295.8|296.15|295.9|296.15|295.9|295.95|295.8|38
1588303200000|2020-05-01 03:20:00|296.1|295.85|296.35|296.15|296.45|296.2|296|295.8|64
1588303500000|2020-05-01 03:25:00|296.3|296.1|296.35|296.15|296.4|296.15|296.1|295.95|63
1588303800000|2020-05-01 03:30:00|296.3|296.1|296.15|296|296.35|296.15|296|295.85|64
1588304100000|2020-05-01 03:35:00|296.2|295.95|296.4|296.2|296.45|296.25|296.15|295.95|61
1588304400000|2020-05-01 03:40:00|296.35|296.1|296.2|296|296.35|296.15|296.1|295.9|48
1588304700000|2020-05-01 03:45:00|296.15|296.05|296.1|295.9|296.3|296.15|296.1|295.9|27
1588305000000|2020-05-01 03:50:00|296.15|295.95|296.3|296.1|296.35|296.1|296.1|295.9|20
1588305300000|2020-05-01 03:55:00|296.35|296.05|296.15|295.95|296.35|296.05|295.9|295.75|28
1588305600000|2020-05-01 04:00:00|296.1|295.9|296.15|295.95|296.25|296.05|295.95|295.75|41
1588305900000|2020-05-01 04:05:00|296.1|296|296.45|296.25|296.45|296.25|296|295.8|30
1588306200000|2020-05-01 04:10:00|296.4|296.2|296.25|296|296.45|296.25|296.1|295.9|38
1588306500000|2020-05-01 04:15:00|296.2|295.95|296.25|296.05|296.3|296.15|296.1|295.9|16
1588306800000|2020-05-01 04:20:00|296.4|296.1|296.5|296.3|296.55|296.3|296.3|296.05|17
1588307100000|2020-05-01 04:25:00|296.45|296.25|296.65|296.45|296.65|296.45|296.2|296.05|61
1588307400000|2020-05-01 04:30:00|296.6|296.4|296.9|296.75|296.95|296.75|296.6|296.4|112
1588307700000|2020-05-01 04:35:00|296.95|296.8|297.2|297|297.3|297.1|296.8|296.65|77
1588308000000|2020-05-01 04:40:00|297.15|296.95|296.95|296.7|297.2|297|296.85|296.65|31
1588308300000|2020-05-01 04:45:00|296.85|296.65|296.85|296.6|296.95|296.7|296.7|296.5|12
1588308600000|2020-05-01 04:50:00|296.8|296.55|296.65|296.4|296.85|296.6|296.6|296.4|19
1588308900000|2020-05-01 04:55:00|296.75|296.45|296.75|296.5|296.85|296.65|296.65|296.4|3
1588309200000|2020-05-01 05:00:00|296.7|296.45|296.35|296.15|296.7|296.45|296.3|296.15|43
1588309500000|2020-05-01 05:05:00|296.3|296.1|296.25|296.05|296.3|296.1|296.15|295.95|20
1588309800000|2020-05-01 05:10:00|296.2|296|296.35|296.15|296.35|296.15|296.05|295.9|30
1588310100000|2020-05-01 05:15:00|296.3|296.1|296.3|296.05|296.35|296.15|296.15|295.95|61
1588310400000|2020-05-01 05:20:00|296.25|296|296.5|296.3|296.55|296.35|296.2|296|50
1588310700000|2020-05-01 05:25:00|296.45|296.25|296.8|296.65|296.9|296.7|296.45|296.25|108
1588311000000|2020-05-01 05:30:00|296.85|296.7|296.65|296.45|296.95|296.75|296.6|296.45|53
1588311300000|2020-05-01 05:35:00|296.6|296.5|296.2|296|296.6|296.5|296.05|295.85|30
1588311600000|2020-05-01 05:40:00|296.15|295.95|295.4|295.2|296.15|295.95|295.2|295|79
1588311900000|2020-05-01 05:45:00|295.35|295.15|295.15|295|295.35|295.15|295.1|294.95|46
1588312200000|2020-05-01 05:50:00|295.1|294.95|295.5|295.3|295.55|295.35|295|294.85|60
1588312500000|2020-05-01 05:55:00|295.45|295.25|295.7|295.5|295.75|295.5|295.35|295.2|36
1588312800000|2020-05-01 06:00:00|295.65|295.55|294.5|294.35|295.8|295.55|294.5|294.35|204
1588313100000|2020-05-01 06:05:00|294.45|294.3|294.45|294.25|294.5|294.3|294.05|293.9|214
1588313400000|2020-05-01 06:10:00|294.4|294.3|294.3|294.15|294.6|294.4|294.3|294.1|64
1588313700000|2020-05-01 06:15:00|294.35|294.2|294.5|294.3|294.5|294.35|294.25|294.1|36
1588314000000|2020-05-01 06:20:00|294.45|294.25|294.85|294.65|294.85|294.7|294.3|294.15|50
1588314300000|2020-05-01 06:25:00|294.8|294.7|295|294.85|295.1|294.95|294.65|294.5|87
1588314600000|2020-05-01 06:30:00|294.95|294.8|295.5|295.35|295.5|295.35|294.95|294.8|66
1588314900000|2020-05-01 06:35:00|295.55|295.3|295.5|295.3|295.55|295.3|295.25|295.05|78
1588315200000|2020-05-01 06:40:00|295.55|295.35|295.35|295.1|295.55|295.4|295.3|295.1|50
1588315500000|2020-05-01 06:45:00|295.3|295.05|295.15|294.95|295.4|295.2|295.05|294.85|30
1588315800000|2020-05-01 06:50:00|295.2|295|294.9|294.65|295.3|295.05|294.75|294.6|21
1588316100000|2020-05-01 06:55:00|294.85|294.6|295|294.85|295|294.85|294.7|294.5|66
1588316400000|2020-05-01 07:00:00|295.05|294.8|294.9|294.7|295.25|295.1|294.9|294.7|20
1588316700000|2020-05-01 07:05:00|294.95|294.75|295.1|294.9|295.1|294.95|294.7|294.55|50
1588317000000|2020-05-01 07:10:00|295.05|294.85|295.15|294.9|295.45|295.2|295|294.85|40
1588317300000|2020-05-01 07:15:00|295.1|294.85|294.95|294.7|295.25|295|294.7|294.55|31
1588317600000|2020-05-01 07:20:00|294.9|294.75|294.5|294.3|294.95|294.75|294.4|294.25|34
1588317900000|2020-05-01 07:25:00|294.55|294.35|293.9|293.75|294.55|294.35|293.85|293.65|50
1588318200000|2020-05-01 07:30:00|293.85|293.7|293.55|293.35|294|293.8|293.5|293.35|88
1588318500000|2020-05-01 07:35:00|293.5|293.3|293.65|293.5|293.85|293.65|293.35|293.15|94
1588318800000|2020-05-01 07:40:00|293.7|293.55|294|293.85|294.1|293.95|293.65|293.55|74
1588319100000|2020-05-01 07:45:00|294.05|293.8|294.3|294.05|294.4|294.2|294.05|293.8|35
1588319400000|2020-05-01 07:50:00|294.35|294.1|294.55|294.35|294.55|294.4|294.3|294.05|100
1588319700000|2020-05-01 07:55:00|294.5|294.3|294.85|294.65|294.95|294.8|294.5|294.3|86
1588320000000|2020-05-01 08:00:00|294.75|294.55|294.6|294.4|294.9|294.75|294.6|294.4|46
1588320300000|2020-05-01 08:05:00|294.55|294.3|294.55|294.35|294.55|294.35|294.15|293.9|36
1588320600000|2020-05-01 08:10:00|294.6|294.4|294.85|294.7|294.85|294.7|294.45|294.25|42
1588320900000|2020-05-01 08:15:00|294.8|294.65|294.8|294.6|295|294.8|294.65|294.45|24
1588321200000|2020-05-01 08:20:00|294.75|294.65|295.1|294.85|295.1|294.9|294.75|294.55|43
1588321500000|2020-05-01 08:25:00|295.05|294.9|295.15|294.95|295.15|295|294.95|294.75|45
1588321800000|2020-05-01 08:30:00|295.1|295|295.2|295.05|295.35|295.15|295.1|295|35
1588322100000|2020-05-01 08:35:00|295.25|295|295.1|294.95|295.4|295.2|295.1|294.95|45
1588322400000|2020-05-01 08:40:00|295.15|295|295.1|294.95|295.2|295|294.9|294.75|62
1588322700000|2020-05-01 08:45:00|295.15|295|295.15|295|295.2|295|295|294.85|23
1588323000000|2020-05-01 08:50:00|295.2|294.95|294.75|294.55|295.4|295.2|294.7|294.5|334
1588323300000|2020-05-01 08:55:00|294.7|294.5|295.2|295|295.25|295.05|294.45|294.25|125
1588323600000|2020-05-01 09:00:00|294.99|294.79|294.44|294.24|295.04|294.84|294.44|294.24|104
1588323900000|2020-05-01 09:05:00|294.39|294.29|294.54|294.29|294.69|294.49|294.34|293.94|61
1588324200000|2020-05-01 09:10:00|294.59|294.34|294.84|294.64|294.89|294.69|294.54|294.29|42
1588324500000|2020-05-01 09:15:00|294.79|294.54|294.79|294.44|294.84|294.64|294.64|294.39|10
1588324800000|2020-05-01 09:20:00|294.89|294.29|294.69|294.09|294.89|294.29|294.69|294.09|0
1588325100000|2020-05-01 09:25:00|294.79|294.19|294.89|294.29|294.99|294.39|294.79|294.19|1
1588325400000|2020-05-01 09:30:00|294.99|294.39|294.69|294.09|294.99|294.39|294.59|293.99|0
1588325700000|2020-05-01 09:35:00|294.59|293.99|294.79|294.19|294.89|294.29|294.59|293.99|0
1588326000000|2020-05-01 09:40:00|294.69|294.09|294.79|294.19|294.89|294.29|294.69|294.09|0
1588326300000|2020-05-01 09:45:00|294.69|294.09|294.59|293.99|294.79|294.19|294.59|293.99|0
1588326600000|2020-05-01 09:50:00|294.69|294.09|294.89|294.29|294.89|294.29|294.69|294.09|0
1588326900000|2020-05-01 09:55:00|294.79|294.19|294.79|294.19|294.89|294.29|294.79|294.19|0
1588327200000|2020-05-01 10:00:00|294.69|294.09|294.44|294.14|294.89|294.29|294.39|294.09|5
1588327500000|2020-05-01 10:05:00|294.49|294.19|294.59|294.34|294.69|294.44|294.44|294.19|15
1588328100000|2020-05-01 10:15:00|294.54|294.29|294.74|294.39|294.74|294.54|294.54|294.29|5
1588328400000|2020-05-01 10:20:00|294.69|294.44|294.79|294.54|294.79|294.59|294.64|294.44|0
1588328700000|2020-05-01 10:25:00|294.74||294.79||294.79||294.74||0
1588329300000|2020-05-01 10:35:00|294.74||294.74||294.79||294.74||0
1588329600000|2020-05-01 10:40:00|294.69||294.74||294.74||294.69||0
1588329900000|2020-05-01 10:45:00|294.79|294.49|294.69|294.49|294.79|294.49|294.64|294.49|15
1588330200000|2020-05-01 10:50:00|294.64|294.44|294.79|294.59|294.84|294.64|294.59|294.44|24
1588330500000|2020-05-01 10:55:00|294.74|294.64|294.89|294.74|294.89|294.74|294.74|294.64|16
1588330800000|2020-05-01 11:00:00|294.94|294.79|294.94|294.74|294.94|294.79|294.89|294.74|11
1588331100000|2020-05-01 11:05:00|294.89|294.69|294.84|294.69|294.94|294.69|294.74|294.59|22
1588331400000|2020-05-01 11:10:00|294.79|294.64|294.84|294.64|294.84|294.69|294.74|294.59|20
1588331700000|2020-05-01 11:15:00|294.79|294.59|294.79|294.59|294.89|294.69|294.74|294.59|5
1588332000000|2020-05-01 11:20:00|294.74|294.54|294.54|294.29|294.79|294.54|294.49|294.29|11
1588332300000|2020-05-01 11:25:00|294.49|294.34|294.49|294.24|294.54|294.34|294.39|294.24|19
1588332600000|2020-05-01 11:30:00|294.44|294.19|294.54|294.29|294.59|294.34|294.39|294.19|5
1588332900000|2020-05-01 11:35:00|294.59|294.34|294.54|294.29|294.59|294.34|294.44|294.24|0
1588333200000|2020-05-01 11:40:00|294.59|294.34|294.69|294.44|294.74|294.49|294.59|294.29|0
1588333500000|2020-05-01 11:45:00|294.64|294.49|294.69|294.39|294.74|294.54|294.64|294.39|0
1588333800000|2020-05-01 11:50:00|294.64|294.44|294.54|294.34|294.64|294.44|294.54|294.29|2
1588334100000|2020-05-01 11:55:00|294.49|294.29|294.59|294.34|294.59|294.34|294.49|294.19|1
1588334400000|2020-05-01 12:00:00|294.54|294.39|294.49|294.29|294.54|294.39|294.44|294.24|7
1588334700000|2020-05-01 12:05:00|294.44|294.34|294.69|294.49|294.69|294.49|294.44|294.34|0
1588335000000|2020-05-01 12:10:00|294.74|294.54|294.69|294.44|294.74|294.54|294.64|294.44|4
1588335300000|2020-05-01 12:15:00|294.64|294.39|294.59|294.39|294.64|294.44|294.54|294.39|14
1588335600000|2020-05-01 12:20:00|294.49|294.34|294.49|294.29|294.59|294.39|294.49|294.29|29
1588335900000|2020-05-01 12:25:00|294.44|294.34|294.59|294.34|294.64|294.44|294.44|294.34|4
1588336200000|2020-05-01 12:30:00|294.54|294.39|294.59|294.34|294.64|294.44|294.54|294.34|0
1588336500000|2020-05-01 12:35:00|294.54|294.39|294.44|294.29|294.54|294.39|294.44|294.24|4
1588336800000|2020-05-01 12:40:00|294.49|294.34|294.44|294.24|294.49|294.34|294.44|294.24|9
1588337100000|2020-05-01 12:45:00|294.49|294.29|294.49|294.24|294.59|294.39|294.44|294.24|21
1588337400000|2020-05-01 12:50:00|294.44|294.29|294.49|294.29|294.49|294.29|294.39|294.19|14
1588337700000|2020-05-01 12:55:00|294.54|294.34|294.54|294.34|294.59|294.39|294.49|294.24|48
1588338000000|2020-05-01 13:00:00|294.49|294.29|294.14|293.94|294.54|294.29|294.14|293.94|43
1588338300000|2020-05-01 13:05:00|294.09|293.89|294.29|294.09|294.29|294.09|293.99|293.84|60
1588338600000|2020-05-01 13:10:00|294.34|294.14|294.49|294.29|294.49|294.29|294.34|294.09|1
1588338900000|2020-05-01 13:15:00|294.54|294.34|294.64|294.44|294.64|294.49|294.54|294.34|7
1588339200000|2020-05-01 13:20:00|294.69|294.54|294.74|294.54|294.79|294.59|294.64|294.49|9
1588339500000|2020-05-01 13:25:00|294.69|294.49|294.69|294.54|294.74|294.54|294.59|294.39|25
1588339800000|2020-05-01 13:30:00|294.64|294.49|295.54|295.34|295.54|295.34|294.49|294.29|145
1588340100000|2020-05-01 13:35:00|295.49|295.29|294.64|294.44|295.49|295.29|294.64|294.39|56
1588340400000|2020-05-01 13:40:00|294.69|294.49|294.59|294.34|294.74|294.54|294.54|294.29|10
1588340700000|2020-05-01 13:45:00|294.64|294.29|294.74|294.49|294.74|294.54|294.54|294.29|9
1588341000000|2020-05-01 13:50:00|294.69|294.44|294.39|294.19|294.74|294.54|294.34|294.19|87
1588341300000|2020-05-01 13:55:00|294.44|294.24|295.09|294.79|295.09|294.79|294.44|294.24|78
1588341600000|2020-05-01 14:00:00|295.19|294.84|295.19|294.99|295.49|295.34|294.99|294.79|29
1588341900000|2020-05-01 14:05:00|295.14|294.89|295.14|294.94|295.34|295.14|295.14|294.89|17
1588342200000|2020-05-01 14:10:00|295.09|294.89|295.04|294.79|295.14|294.89|294.79|294.59|10
1588342500000|2020-05-01 14:15:00|294.99|294.74|294.64|294.44|295.04|294.84|294.64|294.44|16
1588342800000|2020-05-01 14:20:00|294.59|294.34|294.39|294.14|294.59|294.34|294.34|294.09|28
1588343100000|2020-05-01 14:25:00|294.44|294.19|294.64|294.44|294.74|294.54|294.44|294.19|23
1588343400000|2020-05-01 14:30:00|294.74|294.49|294.79|294.64|294.79|294.64|294.49|294.34|28
1588343700000|2020-05-01 14:35:00|294.84|294.69|294.99|294.79|295.14|294.99|294.84|294.69|20
1588344000000|2020-05-01 14:40:00|295.04|294.84|294.99|294.79|295.14|294.99|294.99|294.79|20
1588344300000|2020-05-01 14:45:00|295.09|294.74|295.14|294.94|295.14|294.99|294.89|294.74|45
1588344600000|2020-05-01 14:50:00|295.09|294.84|295.14|294.94|295.24|295.09|295.04|294.84|18
1588344900000|2020-05-01 14:55:00|295.04|294.89|295.04|294.84|295.24|295.04|294.94|294.79|61
1588345200000|2020-05-01 15:00:00|294.99|294.79|294.84|294.64|295.04|294.79|294.79|294.59|86
1588345500000|2020-05-01 15:05:00|294.79|294.54|294.79|294.59|294.84|294.69|294.69|294.49|23
1588345800000|2020-05-01 15:10:00|294.74|294.64|294.69|294.49|294.79|294.64|294.59|294.44|32
1588346100000|2020-05-01 15:15:00|294.64|294.44|294.39|294.19|294.64|294.49|294.39|294.19|16
1588346400000|2020-05-01 15:20:00|294.34|294.24|294.24|294.09|294.49|294.34|294.24|294.09|41
1588346700000|2020-05-01 15:25:00|294.29|294.14|294.24|294.04|294.34|294.14|294.14|293.99|21
1588347000000|2020-05-01 15:30:00|294.19|293.99|294.04|293.84|294.19|293.99|293.99|293.84|17
1588347300000|2020-05-01 15:35:00|293.99|293.89|294.14|293.94|294.19|293.99|293.99|293.84|7
1588347600000|2020-05-01 15:40:00|294.09|293.99|293.94|293.79|294.09|293.99|293.94|293.74|4
1588347900000|2020-05-01 15:45:00|293.89|293.74|293.84|293.64|293.89|293.74|293.59|293.44|33
1588348200000|2020-05-01 15:50:00|293.79|293.59|293.39|293.19|293.79|293.59|293.34|293.14|29
1588348500000|2020-05-01 15:55:00|293.44|293.24|293.34|293.14|293.49|293.29|293.24|293.04|10
1588348800000|2020-05-01 16:00:00|293.29|293.09|292.59|292.39|293.29|293.09|292.54|292.34|35
1588349100000|2020-05-01 16:05:00|292.64|292.44|292.89|292.64|292.99|292.79|292.64|292.39|21
1588349400000|2020-05-01 16:10:00|292.94|292.69|293.29|293.04|293.29|293.14|292.94|292.69|21
1588349700000|2020-05-01 16:15:00|293.24|293.09|293.14|292.89|293.29|293.09|293.09|292.89|7
1588350000000|2020-05-01 16:20:00|293.19|292.94|292.99|292.79|293.24|293.04|292.99|292.79|5
1588350300000|2020-05-01 16:25:00|293.04|292.84|292.84|292.64|293.04|292.84|292.79|292.64|7
1588350600000|2020-05-01 16:30:00|292.79|292.59|293.04|292.79|293.04|292.84|292.64|292.44|11
1588350900000|2020-05-01 16:35:00|292.99|292.74|292.69|292.44|293.04|292.79|292.69|292.44|0
1588351200000|2020-05-01 16:40:00|292.64|292.54|292.54|292.29|292.69|292.54|292.44|292.24|6
1588351500000|2020-05-01 16:45:00|292.49|292.34|292.49|292.29|292.69|292.44|292.49|292.24|3
1588351800000|2020-05-01 16:50:00|292.54|292.34|292.64|292.39|292.64|292.44|292.49|292.29|5
1588352100000|2020-05-01 16:55:00|292.59|292.34|292.64|292.44|292.69|292.49|292.59|292.34|0
1588352400000|2020-05-01 17:00:00|292.69|292.49|292.89|292.69|292.89|292.69|292.69|292.49|2
1588352700000|2020-05-01 17:05:00|292.84|292.64|292.69|292.44|292.89|292.64|292.69|292.44|1
1588353000000|2020-05-01 17:10:00|292.64|292.49|292.54|292.29|292.64|292.49|292.54|292.29|6
1588353300000|2020-05-01 17:15:00|292.49|292.34|292.49|292.29|292.54|292.34|292.39|292.24|5
1588353600000|2020-05-01 17:20:00|292.54|292.34|292.49|292.29|292.59|292.39|292.49|292.29|10
1588353900000|2020-05-01 17:25:00|292.54|292.34|292.84|292.64|292.84|292.64|292.54|292.29|27
1588354200000|2020-05-01 17:30:00|292.89|292.59|292.79|292.49|292.99|292.74|292.69|292.49|7
1588354500000|2020-05-01 17:35:00|292.59|292.44|292.44|292.24|292.74|292.49|292.44|292.24|11
1588354800000|2020-05-01 17:40:00|292.39|292.19|292.29|292.09|292.39|292.19|292.24|291.99|10
1588355100000|2020-05-01 17:45:00|292.24|292.04|292.19|292.04|292.24|292.09|292.04|291.84|16
1588355400000|2020-05-01 17:50:00|292.24|292.09|292.19|292.04|292.29|292.14|292.14|291.94|10
1588355700000|2020-05-01 17:55:00|292.24|291.99|292.19|292.04|292.24|292.09|292.14|291.94|7
1588356000000|2020-05-01 18:00:00|292.14|291.99|292.34|292.14|292.34|292.19|292.09|291.84|5
1588356300000|2020-05-01 18:05:00|292.39|292.19|292.39|292.14|292.49|292.29|292.29|292.04|26
1588356600000|2020-05-01 18:10:00|292.44|292.19|292.24|291.99|292.44|292.24|292.19|291.99|6
1588356900000|2020-05-01 18:15:00|292.19|292.04|292.39|292.14|292.39|292.19|292.14|291.94|4
1588357200000|2020-05-01 18:20:00|292.44|292.19|292.74|292.49|292.74|292.54|292.44|292.14|9
1588357500000|2020-05-01 18:25:00|292.69|292.54|292.84|292.64|292.99|292.79|292.69|292.49|29
1588357800000|2020-05-01 18:30:00|292.79|292.59|292.59|292.39|292.84|292.59|292.59|292.39|1
1588358100000|2020-05-01 18:35:00|292.54|292.34|292.79|292.54|292.79|292.59|292.49|292.29|14
1588358400000|2020-05-01 18:40:00|292.84|292.59|292.64|292.39|292.84|292.59|292.59|292.39|5
1588358700000|2020-05-01 18:45:00||292.34||292.39||292.44||292.34|0
1588359000000|2020-05-01 18:50:00|292.54|292.34|292.54|292.34|292.54|292.34|292.54|292.24|0
1588359300000|2020-05-01 18:55:00|292.64|292.39|292.59|292.39|292.64|292.39|292.34|292.14|48
1588359600000|2020-05-01 19:00:00|292.54|292.34|292.54|292.34|292.79|292.59|292.49|292.29|4
1588359900000|2020-05-01 19:05:00|292.59|292.29|292.64|292.39|292.64|292.44|292.49|292.29|2
1588360200000|2020-05-01 19:10:00|292.59|292.44|292.94|292.69|292.94|292.74|292.59|292.44|6
1588360500000|2020-05-01 19:15:00|292.89|292.64|292.89|292.69|292.94|292.74|292.84|292.59|7
1588360800000|2020-05-01 19:20:00|292.94|292.74|292.69|292.54|292.94|292.74|292.69|292.54|0
1588361100000|2020-05-01 19:25:00|292.64|292.49|292.74|292.49|292.74|292.49|292.59|292.39|10
1588361400000|2020-05-01 19:30:00|292.79|292.54|292.69|292.49|292.84|292.64|292.64|292.49|19
1588361700000|2020-05-01 19:35:00|292.74|292.54|292.94|292.74|292.94|292.74|292.69|292.49|6
1588362000000|2020-05-01 19:40:00|292.99|292.79|292.89|292.64|293.14|292.94|292.84|292.59|6
1588362300000|2020-05-01 19:45:00|292.84|292.59|293.14|292.89|293.29|293.09|292.79|292.54|27
1588362600000|2020-05-01 19:50:00|292.99|292.74|292.79|292.49|293.14|292.89|292.64|292.49|13
1588362900000|2020-05-01 19:55:00|292.74|292.54|292.94|292.59|292.94|292.74|292.69|292.44|54
1588363200000|2020-05-01 20:00:00|292.99|292.69|292.94|292.64|293.14|292.89|292.89|292.64|8
1588363500000|2020-05-01 20:05:00|292.89|292.74|293.04|292.79|293.04|292.89|292.89|292.69|4
1588363800000|2020-05-01 20:10:00|292.99|292.84|292.99|292.74|293.04|292.84|292.99|292.74|0
1588364100000|2020-05-01 20:15:00|292.84|292.69|292.89|292.54|292.94|292.69|292.74|292.54|6
1588364400000|2020-05-01 20:20:00|292.64|292.49|293.19|292.59|293.24|292.69|292.64|292.49|8
1588364700000|2020-05-01 20:25:00|292.99||293.19||293.19||292.99||0
1588365000000|2020-05-01 20:30:00|293.14|292.04|292.54|292.29|293.14|292.59|292.34|292.04|72
1588365300000|2020-05-01 20:35:00|292.44|292.24|292.44|292.19|292.54|292.29|292.34|292.04|11
1588365600000|2020-05-01 20:40:00|292.49|292.14|292.64|291.94|292.69|292.19|292.24|291.94|18
1588365900000|2020-05-01 20:45:00|292.69|291.99|292.29|292.14|292.79|292.24|292.24|291.94|14
1588366200000|2020-05-01 20:50:00|292.54|292.09|292.49|292.04|292.79|292.29|292.24|291.94|11
1588366500000|2020-05-01 20:55:00|292.24|292.09|292.39|291.59|292.49|292.09|291.94|291.49|9
1588543200000|2020-05-03 22:00:00|290.29|289.69|290.49|289.89|290.69|290.09|290.29|289.69|0
1588543500000|2020-05-03 22:05:00|290.59|289.99|290.59|289.99|290.79|290.19|290.49|289.89|0
1588543800000|2020-05-03 22:10:00|290.69|290.09|290.89|290.29|290.89|290.29|290.39|289.79|0
1588544100000|2020-05-03 22:15:00|290.99|290.39|290.79|290.19|290.99|290.39|290.59|289.99|0
1588544400000|2020-05-03 22:20:00|290.69|290.09|290.49|289.89|290.79|290.19|290.49|289.89|0
1588544700000|2020-05-03 22:25:00|290.59|289.99|290.29|289.69|290.59|289.99|290.09|289.49|0
1588545000000|2020-05-03 22:30:00|290.39|289.79|290.29|289.69|290.49|289.89|290.19|289.59|0
1588545300000|2020-05-03 22:35:00|290.39|289.79|289.99|289.39|290.39|289.79|289.89|289.29|0
1588545600000|2020-05-03 22:40:00|289.89|289.29|289.69|289.09|290.19|289.59|289.69|289.09|0
1588545900000|2020-05-03 22:45:00|289.79|289.19|289.99|289.39|290.09|289.49|289.79|289.19|0
1588546200000|2020-05-03 22:50:00|290.09|289.49|289.99|289.39|290.09|289.49|289.79|289.19|0
1588546500000|2020-05-03 22:55:00|289.89|289.29|290.19|289.59|290.29|289.69|289.89|289.29|0
1588546800000|2020-05-03 23:00:00|290.29|289.69|290.19|289.59|290.49|289.89|290.19|289.59|0
1588547100000|2020-05-03 23:05:00|290.29|289.69|290.29|289.69|290.39|289.79|289.89|289.29|0
1588547400000|2020-05-03 23:10:00|290.19|289.59|291.25|290.65|291.35|290.75|290.19|289.59|0
1588547700000|2020-05-03 23:15:00|291.35|290.75|291.65|291.05|291.65|291.05|291.25|290.65|0
1588548000000|2020-05-03 23:20:00|291.75|291.15|291.75|291.15|291.75|291.15|291.65|291.05|0
1588548300000|2020-05-03 23:25:00|291.65|291.05|291.75|291.15|291.85|291.25|291.65|291.05|0
1588548600000|2020-05-03 23:30:00|291.85|291.25|291.25|290.65|291.85|291.25|291.25|290.65|0
1588548900000|2020-05-03 23:35:00|291.15|290.55|291.15|290.55|291.25|290.65|290.95|290.35|0
1588549200000|2020-05-03 23:40:00|291.05|290.45|290.65|290.05|291.15|290.55|290.55|289.95|0
1588549500000|2020-05-03 23:45:00|290.55|289.95|290.65|290.05|290.85|290.25|290.55|289.95|0
1588549800000|2020-05-03 23:50:00|290.35|289.75|290.65|290.05|290.75|290.15|290.25|289.65|0
1588550100000|2020-05-03 23:55:00|290.75|290.15|290.85|290.25|290.85|290.25|290.65|290.05|0
1588550400000|2020-05-04 00:00:00|290.95|290.35|290.95|290.35|291.15|290.55|290.85|290.25|0
1588550700000|2020-05-04 00:05:00|291.05|290.45|290.95|290.35|291.15|290.55|290.85|290.25|0
1588551000000|2020-05-04 00:10:00|291.05|290.45|291.05|290.45|291.15|290.55|290.95|290.35|0
1588551300000|2020-05-04 00:15:00|291.15|290.55|289.35|288.75|291.35|290.75|288.55|287.95|0
1588551600000|2020-05-04 00:20:00|289.25|288.65|289.35|288.75|289.45|288.85|289.25|288.65|0
1588551900000|2020-05-04 00:25:00|289.25|288.65|290.05|289.45|290.25|289.65|289.25|288.65|0
1588552200000|2020-05-04 00:30:00|291.4|291.1|291.25|291|292.5|292.25|291.25|290.05|409
1588552500000|2020-05-04 00:35:00|291.2|290.95|290.55|290.35|291.2|290.95|290.25|290.1|254
1588552800000|2020-05-04 00:40:00|290.5|290.3|291.55|291.3|291.6|291.3|290.4|290.25|188
1588553100000|2020-05-04 00:45:00|291.7|291.25|292.3|292.1|293.1|292.9|291.45|291.25|444
1588553400000|2020-05-04 00:50:00|292.25|292.05|292.1|291.85|293|292.75|291.8|291.65|449
1588553700000|2020-05-04 00:55:00|292.05|291.8|293.55|293.4|294.4|294.2|291.75|291.55|692
1588554000000|2020-05-04 01:00:00|293.6|293.55|293.2|293|294.4|294.15|292.75|292.5|971
1588554300000|2020-05-04 01:05:00|293.15|293.05|295.15|294.95|295.45|295.25|293.15|293.05|887
1588554600000|2020-05-04 01:10:00|295.1|295|295.5|295.3|295.8|295.65|294.95|294.8|845
1588554900000|2020-05-04 01:15:00|295.45|295.25|295.45|295.3|295.75|295.55|295.05|294.9|688
1588555200000|2020-05-04 01:20:00|295.5|295.35|294.7|294.5|295.6|295.45|294.6|294.45|459
1588555500000|2020-05-04 01:25:00|294.75|294.55|295.45|295.25|295.85|295.65|294.6|294.4|517
1588555800000|2020-05-04 01:30:00|295.55|295.3|295.45|295.2|296|295.8|295.05|294.85|519
1588556100000|2020-05-04 01:35:00|295.4|295.25|295.55|295.35|295.8|295.6|294.85|294.7|668
1588556400000|2020-05-04 01:40:00|295.5|295.3|295|294.8|295.85|295.65|294.75|294.6|741
1588556700000|2020-05-04 01:45:00|294.9|294.75|295.15|295|295.35|295.15|294.55|294.35|575
1588557000000|2020-05-04 01:50:00|295.2|295.05|295.75|295.55|295.85|295.7|295.15|295|460
1588557300000|2020-05-04 01:55:00|295.7|295.5|295.6|295.4|296|295.8|295.55|295.4|340
1588557600000|2020-05-04 02:00:00|295.55|295.35|295.4|295.25|295.85|295.65|295.35|295.15|688
1588557900000|2020-05-04 02:05:00|295.35|295.2|295.3|295.1|295.45|295.25|295.05|294.85|333
1588558200000|2020-05-04 02:10:00|295.25|295|294.85|294.65|295.25|295.1|294.85|294.65|287
1588558500000|2020-05-04 02:15:00|294.8|294.6|294.85|294.65|294.85|294.7|294.6|294.4|249
1588558800000|2020-05-04 02:20:00|294.8|294.7|294.55|294.35|295.05|294.9|294.3|294.1|277
1588559100000|2020-05-04 02:25:00|294.6|294.4|294.7|294.5|294.75|294.55|294.3|294.15|282
1588559400000|2020-05-04 02:30:00|294.65|294.45|294.65|294.45|294.75|294.6|294.4|294.25|159
1588559700000|2020-05-04 02:35:00|294.7|294.5|294.8|294.6|294.85|294.65|294.25|294.1|293
1588560000000|2020-05-04 02:40:00|294.85|294.65|294.9|294.7|294.95|294.75|294.6|294.45|175
1588560300000|2020-05-04 02:45:00|294.85|294.65|294.5|294.35|294.85|294.65|294.5|294.25|94
1588560600000|2020-05-04 02:50:00|294.55|294.3|294.65|294.45|294.8|294.65|294.5|294.3|133
1588560900000|2020-05-04 02:55:00|294.6|294.5|294.8|294.6|294.8|294.65|294.45|294.3|146
1588561200000|2020-05-04 03:00:00|294.85|294.65|295.25|295.05|295.25|295.1|294.85|294.6|176
1588561500000|2020-05-04 03:05:00|295.2|295|295.6|295.4|295.75|295.55|295.1|294.95|268
1588561800000|2020-05-04 03:10:00|295.55|295.45|295.4|295.2|295.6|295.45|295.2|295|117
1588562100000|2020-05-04 03:15:00|295.35|295.15|295.25|295.05|295.35|295.15|295.2|295|162
1588562400000|2020-05-04 03:20:00|295.3|295.1|295.2|295|295.5|295.3|294.95|294.8|156
1588562700000|2020-05-04 03:25:00|295.25|295.05|295|294.8|295.25|295.1|294.95|294.8|67
1588563000000|2020-05-04 03:30:00|294.95|294.85|295.3|295.1|295.3|295.15|294.95|294.8|148
1588563300000|2020-05-04 03:35:00|295.25|295.15|295.6|295.45|295.65|295.5|295.25|295.1|112
1588563600000|2020-05-04 03:40:00|295.55|295.4|295.75|295.55|295.75|295.55|295.55|295.35|91
1588563900000|2020-05-04 03:45:00|295.8|295.6|295.85|295.65|296|295.85|295.75|295.6|82
1588564200000|2020-05-04 03:50:00|295.8|295.6|296|295.8|296.05|295.9|295.75|295.6|53
1588564500000|2020-05-04 03:55:00|296.05|295.85|296.2|296|296.2|296|295.9|295.75|60
1588564800000|2020-05-04 04:00:00|296.25|296.05|296.25|296.1|296.8|296.65|296.05|295.85|200
1588565100000|2020-05-04 04:05:00|296.3|296.05|296.4|296.25|296.5|296.35|296.3|296.05|66
1588565400000|2020-05-04 04:10:00|296.45|296.3|296|295.8|296.45|296.3|295.95|295.75|51
1588565700000|2020-05-04 04:15:00|295.95|295.75|295.95|295.8|296.05|295.9|295.95|295.75|51
1588566000000|2020-05-04 04:20:00|295.9|295.75|295.6|295.4|295.95|295.8|295.6|295.4|80
1588566300000|2020-05-04 04:25:00|295.55|295.35|295.35|295.15|295.85|295.65|295.25|295.05|120
1588566600000|2020-05-04 04:30:00|295.3|295.2|295.3|295.1|295.45|295.3|295.25|295|97
1588566900000|2020-05-04 04:35:00|295.35|295.15|295.65|295.45|295.65|295.45|295.25|295.05|78
1588567200000|2020-05-04 04:40:00|295.6|295.35|295.4|295.2|295.6|295.4|295.35|295.15|24
1588567500000|2020-05-04 04:45:00|295.5|295.15|295.6|295.4|295.6|295.45|295.5|295.15|32
1588567800000|2020-05-04 04:50:00|295.65|295.35|295.5|295.3|295.85|295.7|295.45|295.25|72
1588568100000|2020-05-04 04:55:00|295.55|295.35|295.55|295.4|295.65|295.5|295.5|295.3|56
1588568400000|2020-05-04 05:00:00|295.6|295.35|295.8|295.6|296|295.85|295.5|295.35|268
1588568700000|2020-05-04 05:05:00|295.75|295.65|295.75|295.55|295.85|295.7|295.6|295.4|129
1588569000000|2020-05-04 05:10:00|295.8|295.6|296.1|295.95|296.15|296|295.75|295.6|170
1588569300000|2020-05-04 05:15:00|296.15|295.9|296.35|296.15|296.35|296.2|296.1|295.9|89
1588569600000|2020-05-04 05:20:00|296.4|296.2|296.35|296.15|296.55|296.4|296.35|296.15|88
1588569900000|2020-05-04 05:25:00|296.3|296.1|296.15|295.95|296.35|296.2|296.05|295.85|192
1588570200000|2020-05-04 05:30:00|296.1|296|295.7|295.55|296.1|296|295.7|295.55|117
1588570500000|2020-05-04 05:35:00|295.75|295.6|295.8|295.6|295.85|295.65|295.6|295.45|116
1588570800000|2020-05-04 05:40:00|295.75|295.55|295.8|295.6|295.8|295.65|295.5|295.35|97
1588571100000|2020-05-04 05:45:00|295.75|295.55|295.8|295.6|295.85|295.65|295.65|295.45|76
1588571400000|2020-05-04 05:50:00|295.75|295.55|295.4|295.25|295.8|295.6|295.4|295.2|85
1588571700000|2020-05-04 05:55:00|295.35|295.2|295.25|295.05|295.35|295.2|295.1|294.95|134
1588572000000|2020-05-04 06:00:00|295.2|295|294.95|294.75|295.45|295.3|294.9|294.7|253
1588572300000|2020-05-04 06:05:00|294.85|294.8|295.6|295.4|295.7|295.55|294.85|294.65|274
1588572600000|2020-05-04 06:10:00|295.65|295.45|295.7|295.5|295.8|295.6|295.4|295.2|145
1588572900000|2020-05-04 06:15:00|295.65|295.45|295.75|295.55|295.85|295.7|295.6|295.4|115
1588573200000|2020-05-04 06:20:00|295.7|295.6|295.95|295.8|295.95|295.8|295.7|295.55|105
1588573500000|2020-05-04 06:25:00|296|295.85|295.85|295.65|296|295.85|295.8|295.6|82
1588573800000|2020-05-04 06:30:00|295.8|295.7|295.95|295.75|295.95|295.75|295.8|295.6|74
1588574100000|2020-05-04 06:35:00|296|295.8|296.25|296.1|296.25|296.1|295.95|295.8|257
1588574400000|2020-05-04 06:40:00|296.3|296.15|296.45|296.3|296.5|296.35|296.25|296.15|143
1588574700000|2020-05-04 06:45:00|296.5|296.35|297.05|296.85|297.1|296.95|296.5|296.35|457
1588575000000|2020-05-04 06:50:00|297.1|296.9|297.15|296.95|297.35|297.2|297.05|296.85|239
1588575300000|2020-05-04 06:55:00|297.1|297|297.05|296.9|297.2|297.05|296.9|296.7|110
1588575600000|2020-05-04 07:00:00|297.1|296.95|296.95|296.8|297.25|297.1|296.75|296.55|319
1588575900000|2020-05-04 07:05:00|297|296.85|297.1|296.95|297.2|297.05|296.85|296.7|295
1588576200000|2020-05-04 07:10:00|297.15|297|296.95|296.8|297.15|297|296.6|296.45|214
1588576500000|2020-05-04 07:15:00|296.9|296.75|296.6|296.45|297|296.85|296.6|296.45|274
1588576800000|2020-05-04 07:20:00|296.55|296.4|296.9|296.75|296.95|296.8|296.5|296.3|358
1588577100000|2020-05-04 07:25:00|296.85|296.7|296.65|296.45|296.9|296.75|296.6|296.45|275
1588577400000|2020-05-04 07:30:00|296.6|296.4|297|296.85|297.05|296.9|296.55|296.35|197
1588577700000|2020-05-04 07:35:00|296.95|296.8|297|296.8|297.1|296.95|296.85|296.65|249
1588578000000|2020-05-04 07:40:00|296.95|296.85|297|296.8|297.25|297.1|296.85|296.7|243
1588578300000|2020-05-04 07:45:00|297.1|296.85|297.05|296.85|297.2|297.05|296.9|296.75|309
1588578600000|2020-05-04 07:50:00|297|296.8|296.3|296.1|297|296.8|296|295.85|243
1588578900000|2020-05-04 07:55:00|296.4|296.15|296.55|296.4|296.85|296.65|296.25|296|188
1588579200000|2020-05-04 08:00:00|296.6|296.45|296.7|296.5|296.75|296.6|296.25|296.1|160
1588579500000|2020-05-04 08:05:00|296.75|296.55|296.7|296.5|297.1|296.9|296.65|296.5|288
1588579800000|2020-05-04 08:10:00|296.65|296.55|296.55|296.35|296.85|296.6|296.35|296.2|185
1588580100000|2020-05-04 08:15:00|296.5|296.3|296.2|296|296.55|296.4|296.15|296|130
1588580400000|2020-05-04 08:20:00|296.15|295.95|296.05|295.9|296.25|296.1|296|295.85|144
1588580700000|2020-05-04 08:25:00|296|295.85|296.1|295.95|296.15|295.95|295.9|295.75|184
1588581000000|2020-05-04 08:30:00|296.05|295.9|295.95|295.8|296.05|295.95|295.95|295.8|118
1588581300000|2020-05-04 08:35:00|295.8|295.65|295.2|295|295.8|295.65|295|294.85|854
1588581600000|2020-05-04 08:40:00|295.15|295.05|295.55|295.4|295.65|295.45|295.15|295.05|249
1588581900000|2020-05-04 08:45:00|295.6|295.35|295.65|295.45|295.7|295.55|295.4|295.25|177
1588582200000|2020-05-04 08:50:00|295.7|295.5|295.25|295.1|295.7|295.55|295.25|295.1|237
1588582500000|2020-05-04 08:55:00|295.2|295.05|295.5|295.3|295.6|295.45|295.2|295.05|445
1588582800000|2020-05-04 09:00:00|295.46|295.26|295.56|295.36|295.61|295.46|295.41|295.21|559
1588583100000|2020-05-04 09:05:00|295.51|295.31|295.41|295.26|295.66|295.51|295.41|295.26|114
1588583400000|2020-05-04 09:10:00|295.36|295.21|295.21|295.06|295.36|295.21|295.06|294.86|106
1588583700000|2020-05-04 09:15:00|295.16|294.91|294.71|294.46|295.16|294.96|294.66|294.46|186
1588584000000|2020-05-04 09:20:00|295.01|294.41|294.71|294.11|295.11|294.51|294.61|294.01|0
1588584300000|2020-05-04 09:25:00|294.61|294.01|294.71|294.11|294.71|294.11|294.61|294.01|6
1588584600000|2020-05-04 09:30:00|294.81|294.21|294.81|294.21|294.91|294.31|294.71|294.11|0
1588584900000|2020-05-04 09:35:00|294.91|294.31|294.91|294.31|295.01|294.41|294.81|294.21|0
1588585200000|2020-05-04 09:40:00|295.01|294.41|295.21|294.61|295.21|294.61|294.91|294.31|0
1588585500000|2020-05-04 09:45:00|295.31|294.71|295.31|294.71|295.41|294.81|295.21|294.61|0
1588585800000|2020-05-04 09:50:00|295.41|294.81|295.51|295.26|295.51|295.31|295.36|294.81|20
1588586100000|2020-05-04 09:55:00|295.56|295.31|295.61|295.41|295.61|295.41|295.56|295.26|2
1588586400000|2020-05-04 10:00:00|295.56|295.36|295.31|295.06|295.56|295.36|295.31|295.01|6
1588586700000|2020-05-04 10:05:00|295.36|295.11|295.31|295.06|295.36|295.21|295.31|295.01|0
1588587000000|2020-05-04 10:10:00|295.36|295.11|295.46|295.31|295.46|295.31|295.36|295.06|14
1588587300000|2020-05-04 10:15:00|295.51|295.36|295.81|295.61|295.81|295.66|295.51|295.26|23
1588587600000|2020-05-04 10:20:00|295.86|295.66|295.76|295.56|295.86|295.71|295.76|295.56|8
1588587900000|2020-05-04 10:25:00|295.71|295.61|295.76|295.51|295.76|295.61|295.71|295.46|1
1588588200000|2020-05-04 10:30:00|295.71|295.56|295.86|295.66|295.86|295.71|295.71|295.51|31
1588588500000|2020-05-04 10:35:00|295.81|295.71|295.81|295.56|295.86|295.71|295.76|295.56|14
1588588800000|2020-05-04 10:40:00|295.76|295.46|295.86|295.61|295.86|295.71|295.66|295.46|7
1588589100000|2020-05-04 10:45:00|295.81|295.56|295.76|295.56|295.86|295.61|295.71|295.51|2
1588589400000|2020-05-04 10:50:00|295.71|295.51|295.61|295.31|295.76|295.51|295.56|295.31|4
1588589700000|2020-05-04 10:55:00|295.66|295.36|295.66|295.46|295.71|295.46|295.56|295.36|10
1588590000000|2020-05-04 11:00:00|295.61|295.41|295.61|295.36|295.61|295.41|295.61|295.31|5
1588590300000|2020-05-04 11:05:00|295.66|295.41|295.66|295.31|295.66|295.46|295.66|295.31|4
1588590600000|2020-05-04 11:10:00|295.61|295.26|295.31|295.06|295.61|295.26|295.31|295.06|6
1588590900000|2020-05-04 11:15:00|295.21|295.01|295.41|295.16|295.41|295.16|295.16|295.01|10
1588591200000|2020-05-04 11:20:00||295.21||295.06||295.21||295.06|0
1588591500000|2020-05-04 11:25:00|295.46|295.11|295.46|295.16|295.51|295.26|295.46|295.11|12
1588591800000|2020-05-04 11:30:00|295.36|295.21|295.51|295.26|295.51|295.31|295.36|295.16|5
1588592100000|2020-05-04 11:35:00|295.56|295.31|295.76|295.56|295.76|295.61|295.56|295.26|13
1588592400000|2020-05-04 11:40:00|295.81|295.61|295.81|295.46|295.81|295.66|295.81|295.46|2
1588592700000|2020-05-04 11:45:00|295.71|295.51|295.81|295.61|295.81|295.61|295.66|295.46|8
1588593000000|2020-05-04 11:50:00|295.76|295.66|296.16|296.01|296.16|296.01|295.76|295.51|28
1588593300000|2020-05-04 11:55:00|296.21|295.96|296.01|295.76|296.21|296.01|296.01|295.76|21
1588593600000|2020-05-04 12:00:00|295.96|295.71|295.96|295.76|296.01|295.76|295.86|295.66|23
1588593900000|2020-05-04 12:05:00|295.91|295.81|296.06|295.91|296.06|295.91|295.81|295.66|13
1588594200000|2020-05-04 12:10:00|296.11|295.96|296.36|296.16|296.36|296.21|296.06|295.86|40
1588594500000|2020-05-04 12:15:00|296.41|296.21|296.46|296.26|296.56|296.41|296.31|296.16|43
1588594800000|2020-05-04 12:20:00|296.51|296.31|296.61|296.41|296.66|296.46|296.46|296.26|45
1588595100000|2020-05-04 12:25:00|296.66|296.46|296.81|296.61|296.81|296.61|296.61|296.41|23
1588595400000|2020-05-04 12:30:00|296.76|296.56|296.56|296.41|296.81|296.66|296.56|296.41|19
1588595700000|2020-05-04 12:35:00|296.61|296.46|296.51|296.36|296.66|296.46|296.46|296.26|11
1588596000000|2020-05-04 12:40:00|296.56|296.41|296.56|296.36|296.71|296.51|296.51|296.36|9
1588596300000|2020-05-04 12:45:00|296.51|296.31|296.21|296.01|296.56|296.31|296.11|295.91|29
1588596600000|2020-05-04 12:50:00|296.26|296.06|296.11|295.91|296.36|296.16|296.06|295.91|51
1588596900000|2020-05-04 12:55:00|296.06|295.86|296.11|295.91|296.16|295.96|296.01|295.86|21
1588597200000|2020-05-04 13:00:00|296.06|295.86|295.96|295.81|296.21|295.96|295.91|295.76|31
1588597500000|2020-05-04 13:05:00|296.01|295.86|295.81|295.61|296.06|295.86|295.81|295.61|37
1588597800000|2020-05-04 13:10:00|295.86|295.66|296.11|295.91|296.21|296.06|295.81|295.66|35
1588598100000|2020-05-04 13:15:00|296.06|295.86|296.01|295.86|296.16|296.01|295.91|295.76|14
1588598400000|2020-05-04 13:20:00|295.96|295.81|296.06|295.91|296.06|295.91|295.86|295.71|49
1588598700000|2020-05-04 13:25:00|296.11|295.96|295.96|295.71|296.16|296.01|295.81|295.66|25
1588599000000|2020-05-04 13:30:00|296.01|295.76|295.31|295.06|296.06|295.91|295.11|294.96|37
1588599300000|2020-05-04 13:35:00|295.36|295.01|295.11|294.86|295.36|295.01|294.81|294.61|26
1588599600000|2020-05-04 13:40:00|295.16|294.81|295.36|295.16|295.36|295.16|295.11|294.76|25
1588599900000|2020-05-04 13:45:00|295.41|295.11|295.51|295.31|295.56|295.41|295.26|295.11|54
1588600200000|2020-05-04 13:50:00|295.46|295.36|296.06|295.86|296.06|295.91|295.46|295.26|173
1588600500000|2020-05-04 13:55:00|296.01|295.91|295.86|295.61|296.16|296.01|295.86|295.61|91
1588600800000|2020-05-04 14:00:00|295.96|295.66|296.36|296.11|296.46|296.26|295.81|295.61|76
1588601100000|2020-05-04 14:05:00|296.46|296.16|296.26|296.01|296.46|296.31|296.16|296.01|34
1588601400000|2020-05-04 14:10:00|296.31|296.06|296.56|296.31|296.56|296.36|296.21|296.01|37
1588601700000|2020-05-04 14:15:00|296.46|296.36|296.61|296.41|296.76|296.61|296.36|296.16|53
1588602000000|2020-05-04 14:20:00|296.56|296.36|296.21|296.01|296.61|296.36|296.21|296.01|12
1588602300000|2020-05-04 14:25:00|296.16|295.96|296.06|295.81|296.16|295.96|295.96|295.81|12
1588602600000|2020-05-04 14:30:00|296.01|295.71|295.81|295.56|296.06|295.86|295.66|295.46|29
1588602900000|2020-05-04 14:35:00|295.86|295.61|296.11|295.86|296.26|296.01|295.86|295.56|36
1588603200000|2020-05-04 14:40:00|296.06|295.81|296.36|296.11|296.36|296.11|296.01|295.76|5
1588603500000|2020-05-04 14:45:00|296.41|296.16|296.06|295.66|296.51|296.31|296.06|295.66|22
1588603800000|2020-05-04 14:50:00|295.76|295.61|296.31|296.01|296.31|296.06|295.76|295.56|17
1588604100000|2020-05-04 14:55:00|296.26|295.96|295.91|295.56|296.26|296.01|295.91|295.56|3
1588604400000|2020-05-04 15:00:00|295.86|295.61|295.96|295.71|296.01|295.76|295.76|295.56|12
1588604700000|2020-05-04 15:05:00|296.01|295.76|295.96|295.71|296.26|296.01|295.96|295.71|4
1588605000000|2020-05-04 15:10:00|296.06|295.76|296.11|295.86|296.26|296.06|296.06|295.76|8
1588605300000|2020-05-04 15:15:00|296.16|295.91|296.11|295.81|296.26|296.01|296.01|295.76|2
1588605600000|2020-05-04 15:20:00|296.06|295.86|296.16|295.96|296.16|295.96|295.86|295.61|12
1588605900000|2020-05-04 15:25:00|296.11|295.91|295.81|295.56|296.11|295.91|295.71|295.56|9
1588606200000|2020-05-04 15:30:00|295.86|295.61|296.01|295.81|296.06|295.86|295.76|295.56|28
1588606500000|2020-05-04 15:35:00|295.96|295.76|296.26|296.06|296.31|296.11|295.96|295.71|5
1588606800000|2020-05-04 15:40:00|296.31|296.01|296.16|295.91|296.36|296.11|296.01|295.81|72
1588607100000|2020-05-04 15:45:00|296.26|295.96|296.41|296.16|296.41|296.21|296.16|295.96|5
1588607400000|2020-05-04 15:50:00|296.36|296.11|296.41|296.21|296.41|296.26|296.31|296.11|3
1588607700000|2020-05-04 15:55:00|296.36|296.26|296.21|295.96|296.36|296.26|296.11|295.96|3
1588608000000|2020-05-04 16:00:00|296.26|296.01|296.36|296.11|296.41|296.16|296.21|295.96|0
1588608300000|2020-05-04 16:05:00|296.41|296.21|296.36|296.11|296.46|296.31|296.26|296.06|21
1588608600000|2020-05-04 16:10:00|296.41|296.16|296.21|295.96|296.46|296.21|296.21|295.96|0
1588608900000|2020-05-04 16:15:00|296.16|295.91|296.26|295.96|296.36|296.06|296.11|295.91|0
1588609200000|2020-05-04 16:20:00|296.21|296.01|296.36|296.06|296.36|296.06|296.21|296.01|0
1588609500000|2020-05-04 16:25:00|296.41|296.11|296.36|296.11|296.46|296.16|296.31|296.06|3
1588609800000|2020-05-04 16:30:00|296.41|296.16|296.26|295.96|296.46|296.21|296.06|295.91|22
1588610100000|2020-05-04 16:35:00|296.31|296.01|296.06|295.81|296.31|296.06|296.06|295.81|6
1588610400000|2020-05-04 16:40:00|296.11|295.86|296.16|295.91|296.16|295.91|296.01|295.81|2
1588610700000|2020-05-04 16:45:00|296.11|295.96|296.01|295.81|296.21|295.96|296.01|295.81|4
1588611000000|2020-05-04 16:50:00|295.96|295.76|295.91|295.66|296.01|295.76|295.86|295.66|8
1588611300000|2020-05-04 16:55:00|295.86|295.61|295.86|295.61|295.96|295.71|295.81|295.61|0
1588611600000|2020-05-04 17:00:00|295.91|295.66|295.81|295.61|295.91|295.66|295.76|295.61|12
1588611900000|2020-05-04 17:05:00|295.76|295.56|295.81|295.61|295.86|295.61|295.76|295.56|9
1588612200000|2020-05-04 17:10:00|295.76|295.56|295.76|295.51|295.76|295.56|295.61|295.36|16
1588612500000|2020-05-04 17:15:00|295.81|295.56|295.41|295.16|295.81|295.56|295.26|295.06|42
1588612800000|2020-05-04 17:20:00|295.36|295.11|295.31|295.11|295.41|295.16|295.21|295.01|7
1588613100000|2020-05-04 17:25:00|295.26|295.06|295.36|295.16|295.36|295.16|295.26|295.06|1
1588613400000|2020-05-04 17:30:00|295.41|295.21|295.66|295.41|295.66|295.41|295.36|295.16|5
1588613700000|2020-05-04 17:35:00|295.76|295.46|295.76|295.46|295.76|295.51|295.76|295.46|0
1588614000000|2020-05-04 17:40:00|295.71|295.51|295.56|295.41|295.71|295.51|295.56|295.41|2
1588614300000|2020-05-04 17:45:00|295.51|295.36|295.81|295.56|295.81|295.56|295.51|295.36|2
1588614600000|2020-05-04 17:50:00||295.51||295.51||295.56||295.51|0
1588614900000|2020-05-04 17:55:00|295.86|295.56|295.86|295.61|295.86|295.66|295.86|295.56|1
1588615200000|2020-05-04 18:00:00||295.66||295.61||295.66||295.51|3
1588615500000|2020-05-04 18:05:00|295.91||295.91||295.91||295.91||0
1588615800000|2020-05-04 18:10:00|296.01|295.66|296.06|295.76|296.16|295.91|296.01|295.66|8
1588616100000|2020-05-04 18:15:00|295.96|295.81|296.06|295.81|296.06|295.81|295.96|295.71|4
1588616400000|2020-05-04 18:20:00|296.01|295.76|296.06|295.81|296.16|295.91|296.01|295.71|1
1588616700000|2020-05-04 18:25:00|296.01|295.76|296.06|295.81|296.11|295.86|295.96|295.71|4
1588617000000|2020-05-04 18:30:00|296.11|295.86|295.96|295.71|296.26|296.01|295.96|295.71|5
1588617300000|2020-05-04 18:35:00|295.91|295.66|295.71|295.46|295.96|295.71|295.71|295.46|10
1588617600000|2020-05-04 18:40:00|295.66|295.41|295.71|295.51|295.86|295.56|295.61|295.41|5
1588617900000|2020-05-04 18:45:00|295.76|295.56|296.06|295.76|296.06|295.76|295.71|295.56|0
1588618200000|2020-05-04 18:50:00|296.01|295.81|296.16|295.86|296.26|296.01|296.01|295.81|0
1588618500000|2020-05-04 18:55:00|296.11|295.91|296.36|296.06|296.41|296.11|296.01|295.76|4
1588618800000|2020-05-04 19:00:00|296.31|296.01|296.16|296.01|296.31|296.06|296.16|295.96|0
1588619100000|2020-05-04 19:05:00|296.21|295.96|296.26|296.06|296.26|296.06|296.11|295.91|4
1588619400000|2020-05-04 19:10:00|296.31|296.11|296.36|296.11|296.46|296.21|296.31|296.06|0
1588619700000|2020-05-04 19:15:00|296.41|296.26|296.46|296.26|296.51|296.31|296.31|296.11|13
1588620000000|2020-05-04 19:20:00|296.51|296.31|296.56|296.41|296.61|296.41|296.51|296.26|10
1588620300000|2020-05-04 19:25:00|296.51|296.36|296.71|296.51|296.71|296.56|296.51|296.31|22
1588620600000|2020-05-04 19:30:00|296.66|296.46|297.01|296.86|297.01|296.86|296.66|296.46|20
1588620900000|2020-05-04 19:35:00|297.06|296.81|296.91|296.71|297.16|297.01|296.91|296.71|12
1588621200000|2020-05-04 19:40:00|296.96|296.76|296.96|296.71|297.16|296.96|296.91|296.71|29
1588621500000|2020-05-04 19:45:00|296.91|296.66|297.01|296.81|297.16|296.91|296.86|296.61|22
1588621800000|2020-05-04 19:50:00|296.96|296.76|296.91|296.71|297.01|296.81|296.71|296.51|48
1588622100000|2020-05-04 19:55:00|296.96|296.76|297.16|296.96|297.26|297.06|296.96|296.71|61
1588622400000|2020-05-04 20:00:00|297.06|296.91|296.81|296.61|297.16|296.91|296.81|296.61|21
1588622700000|2020-05-04 20:05:00|296.76|296.56|296.91|296.61|296.91|296.66|296.76|296.56|3
1588623000000|2020-05-04 20:10:00|296.81|296.66|296.81|296.51|296.81|296.66|296.81|296.51|7
1588623300000|2020-05-04 20:15:00|296.71|296.56|296.86|296.61|296.86|296.66|296.71|296.51|14
1588623600000|2020-05-04 20:20:00|296.76||296.86||296.86||296.76||2
1588623900000|2020-05-04 20:25:00|296.76|296.56|296.81|296.56|296.81|296.56|296.76|296.56|1
1588624200000|2020-05-04 20:30:00|297.41|296.81|297.01|296.76|297.46|296.96|296.91|296.71|90
1588624500000|2020-05-04 20:35:00|296.96||296.91||297.01||296.91||5
1588624800000|2020-05-04 20:40:00|297.01|296.81|296.91|296.71|297.01|296.81|296.91|296.71|18
1588625100000|2020-05-04 20:45:00|296.86|296.66|296.86|296.51|296.96|296.71|296.76|296.51|6
1588625400000|2020-05-04 20:50:00|296.96|296.56|296.91|296.51|296.96|296.66|296.66|296.51|3
1588625700000|2020-05-04 20:55:00|296.96|296.46|297.11|296.41|297.11|296.76|296.76|296.41|6
1588626000000|2020-05-04 21:00:00|297.31||297.31||297.31||297.16||0
1588626600000|2020-05-04 21:10:00|297.21|296.51|297.11|296.51|297.31|296.51|297.11|296.51|0
1588628400000|2020-05-04 21:40:00|297.21|296.61|297.11|296.51|297.21|296.61|297.11|296.51|0
1588629300000|2020-05-04 21:55:00|297.01|296.41|297.01|296.41|297.11|296.51|297.01|296.41|0
1588629600000|2020-05-04 22:00:00|297.11|296.51|297.41|296.81|297.41|296.81|297.01|296.41|0
1588629900000|2020-05-04 22:05:00|297.31|296.71|297.31|296.71|297.41|296.81|297.31|296.71|0
1588630200000|2020-05-04 22:10:00|297.41|296.81|297.31|296.71|297.41|296.81|297.21|296.61|0
1588630500000|2020-05-04 22:15:00|297.41|296.81|297.41|296.81|297.41|296.81|297.31|296.71|0
1588630800000|2020-05-04 22:20:00|297.51|296.91|297.61|297.01|297.71|297.11|297.51|296.91|0
1588631100000|2020-05-04 22:25:00|297.51|296.91|297.61|297.01|297.61|297.01|297.51|296.91|0
1588631400000|2020-05-04 22:30:00|297.71|297.11|297.71|297.11|297.71|297.11|297.61|297.01|0
1588631700000|2020-05-04 22:35:00|297.61|297.01|297.41|296.81|297.61|297.01|297.41|296.81|0
1588632000000|2020-05-04 22:40:00|297.51|296.91|297.41|296.81|297.51|296.91|297.41|296.81|0
1588632300000|2020-05-04 22:45:00|297.31|296.71|297.21|296.61|297.31|296.71|297.21|296.61|0
1588632600000|2020-05-04 22:50:00|297.31|296.71|297.21|296.61|297.31|296.71|297.11|296.51|0
1588632900000|2020-05-04 22:55:00|297.11|296.51|297.21|296.61|297.31|296.71|297.11|296.51|0
1588633200000|2020-05-04 23:00:00|297.31|296.71|297.31|296.71|297.31|296.71|297.11|296.51|0
1588633500000|2020-05-04 23:05:00|297.21|296.61|297.31|296.71|297.31|296.71|297.21|296.61|0
1588633800000|2020-05-04 23:10:00|297.21|296.61|297.31|296.71|297.41|296.81|297.21|296.61|0
1588634100000|2020-05-04 23:15:00|297.21|296.61|297.21|296.61|297.31|296.71|297.21|296.61|0
1588634400000|2020-05-04 23:20:00|297.31|296.71|297.31|296.71|297.31|296.71|297.31|296.71|0
1588634700000|2020-05-04 23:25:00|297.41|296.81|297.31|296.71|297.41|296.81|297.31|296.71|0
1588635000000|2020-05-04 23:30:00|297.41|296.81|298.2|297.6|298.2|297.6|297.41|296.81|0
1588635600000|2020-05-04 23:40:00|298.3|297.7|298.2|297.6|298.3|297.7|298.2|297.6|0
1588635900000|2020-05-04 23:45:00|298.1|297.5|298.2|297.6|298.3|297.7|298.1|297.5|0
1588636200000|2020-05-04 23:50:00|298.3|297.7|298.3|297.7|298.3|297.7|298.2|297.6|0
1588636500000|2020-05-04 23:55:00|298.4|297.8|298.3|297.7|298.4|297.8|298.3|297.7|0
1588636800000|2020-05-05 00:00:00|298.4|297.8|298.7|298.1|298.8|298.2|298.3|297.7|0
1588637100000|2020-05-05 00:05:00|298.6|298|298.3|297.7|298.7|298.1|298.3|297.7|0
1588637400000|2020-05-05 00:10:00|298.4|297.8|298.5|297.9|298.5|297.9|298.4|297.8|0
1588637700000|2020-05-05 00:15:00|298.6|298|298.1|297.5|298.6|298|298.1|297.5|0
1588638000000|2020-05-05 00:20:00|298|297.4|297.7|297.1|298|297.4|297.6|297|0
1588638300000|2020-05-05 00:25:00|297.4|296.8|297.2|296.6|297.5|296.9|297.1|296.5|0
1588638600000|2020-05-05 00:30:00|297.55|296.95|297.35|297.15|297.55|297.15|296.9|296.7|228
1588638900000|2020-05-05 00:35:00|297.4|297.2|297.25|297.05|297.5|297.3|297.1|296.9|63
1588639200000|2020-05-05 00:40:00|297.2|297|297.25|297.1|297.35|297.15|297.1|296.9|81
1588639500000|2020-05-05 00:45:00|297.3|297.15|297.7|297.55|297.95|297.8|297.25|297.05|259
1588639800000|2020-05-05 00:50:00|297.65|297.5|297.85|297.7|298|297.8|297.55|297.35|168
1588640100000|2020-05-05 00:55:00|297.8|297.65|298.6|298.4|298.6|298.4|297.8|297.65|154
1588640400000|2020-05-05 01:00:00|298.5|298.25|299.25|299.05|299.7|299.55|298.25|298.05|957
1588640700000|2020-05-05 01:05:00|299.2|299|299|298.8|299.2|299.05|298.6|298.45|350
1588641000000|2020-05-05 01:10:00|298.95|298.75|299.15|298.95|299.65|299.4|298.7|298.55|373
1588641300000|2020-05-05 01:15:00|299.1|299|299.45|299.25|299.45|299.3|298.85|298.65|229
1588641600000|2020-05-05 01:20:00|299.4|299.3|299.8|299.65|299.85|299.65|299.35|299.15|254
1588641900000|2020-05-05 01:25:00|299.85|299.7|299.75|299.5|299.95|299.8|299.5|299.35|169
1588642200000|2020-05-05 01:30:00|299.8|299.55|299.6|299.4|299.85|299.7|299.5|299.3|155
1588642500000|2020-05-05 01:35:00|299.65|299.45|300.5|300.3|300.5|300.3|299.65|299.4|268
1588642800000|2020-05-05 01:40:00|300.45|300.35|300.35|300.2|300.65|300.5|300.25|300.05|259
1588643100000|2020-05-05 01:45:00|300.4|300.15|300.55|300.4|300.6|300.45|300.15|300|227
1588643400000|2020-05-05 01:50:00|300.5|300.35|300.5|300.3|300.75|300.55|300.45|300.25|197
1588643700000|2020-05-05 01:55:00|300.55|300.35|300.75|300.55|300.8|300.65|300.4|300.25|101
1588644000000|2020-05-05 02:00:00|300.7|300.6|300.45|300.25|300.7|300.6|300.1|299.95|141
1588644300000|2020-05-05 02:05:00|300.4|300.3|300|299.8|300.4|300.3|299.85|299.7|210
1588644600000|2020-05-05 02:10:00|300.05|299.85|300.25|300.1|300.45|300.25|300.05|299.85|165
1588644900000|2020-05-05 02:15:00|300.3|300.05|300.3|300.1|300.6|300.4|300.2|300.05|115
1588645200000|2020-05-05 02:20:00|300.35|300.15|300.25|300.05|300.5|300.3|299.95|299.75|197
1588645500000|2020-05-05 02:25:00|300.2|300.1|300.05|299.85|300.2|300.1|299.9|299.7|76
1588645800000|2020-05-05 02:30:00|300.1|299.9|300.15|300|300.15|300|299.95|299.8|80
1588646100000|2020-05-05 02:35:00|300.25|299.95|299.9|299.75|300.25|300.1|299.75|299.6|119
1588646400000|2020-05-05 02:40:00|299.95|299.8|299.65|299.45|300|299.8|299.6|299.4|173
1588646700000|2020-05-05 02:45:00|299.6|299.5|299.45|299.25|299.65|299.5|299.35|299.2|269
1588647000000|2020-05-05 02:50:00|299.4|299.2|299.4|299.25|299.45|299.3|299.1|298.95|214
1588647300000|2020-05-05 02:55:00|299.35|299.2|299.55|299.4|299.55|299.4|299.15|298.95|172
1588647600000|2020-05-05 03:00:00|299.6|299.45|299.55|299.4|299.65|299.5|299.5|299.35|91
1588647900000|2020-05-05 03:05:00|299.6|299.45|299.3|299.15|299.6|299.45|299.15|299|149
1588648200000|2020-05-05 03:10:00|299.25|299.1|299.35|299.2|299.4|299.2|299.25|299.1|130
1588648500000|2020-05-05 03:15:00|299.4|299.25|299.55|299.35|299.6|299.45|299.3|299.15|88
1588648800000|2020-05-05 03:20:00|299.6|299.4|299.35|299.2|299.6|299.45|299.35|299.2|81
1588649100000|2020-05-05 03:25:00|299.3|299.15|299.4|299.25|299.4|299.25|299.3|299.15|63
1588649400000|2020-05-05 03:30:00|299.45|299.3|299.15|299|299.45|299.3|299.15|299|96
1588649700000|2020-05-05 03:35:00|299.1|298.95|299.1|298.95|299.25|299.1|299.05|298.9|74
1588650000000|2020-05-05 03:40:00|299.15|299|299.25|299.05|299.3|299.15|299.1|298.95|85
1588650300000|2020-05-05 03:45:00|299.2|299|299.2|299|299.25|299.05|299.05|298.85|77
1588650600000|2020-05-05 03:50:00|299.15|298.95|299.25|299.05|299.25|299.05|298.95|298.8|90
1588650900000|2020-05-05 03:55:00|299.3|299.1|299.05|298.85|299.4|299.2|298.95|298.8|77
1588651200000|2020-05-05 04:00:00|298.95|298.8|299|298.8|299.05|298.9|298.95|298.75|48
1588651500000|2020-05-05 04:05:00|298.95|298.85|299.1|298.9|299.15|299|298.95|298.8|61
1588651800000|2020-05-05 04:10:00|299.15|298.95|299.45|299.25|299.45|299.25|299.1|298.95|69
1588652100000|2020-05-05 04:15:00|299.5|299.3|299.1|298.95|299.5|299.3|299.1|298.95|89
1588652400000|2020-05-05 04:20:00|299.05|298.9|298.85|298.7|299.1|298.95|298.8|298.65|156
1588652700000|2020-05-05 04:25:00|298.9|298.65|298.85|298.65|298.9|298.75|298.75|298.55|83
1588653000000|2020-05-05 04:30:00|298.8|298.7|298.9|298.7|298.9|298.75|298.75|298.6|50
1588653300000|2020-05-05 04:35:00|298.85|298.65|298.8|298.6|298.85|298.7|298.75|298.55|20
1588653600000|2020-05-05 04:40:00|298.75|298.55|298.85|298.7|298.9|298.7|298.7|298.55|55
1588653900000|2020-05-05 04:45:00|298.8|298.65|298.8|298.65|298.8|298.65|298.75|298.55|62
1588654200000|2020-05-05 04:50:00|298.85|298.7|299.1|298.9|299.1|298.9|298.7|298.55|69
1588654500000|2020-05-05 04:55:00|299.15|299|299.05|298.9|299.2|299.05|299|298.8|46
1588654800000|2020-05-05 05:00:00|299.15|298.95|299.45|299.25|299.55|299.4|299|298.85|145
1588655100000|2020-05-05 05:05:00|299.4|299.2|299.15|298.95|299.45|299.25|299.15|298.95|134
1588655400000|2020-05-05 05:10:00|299.1|299|299.1|298.9|299.3|299.15|299.05|298.85|127
1588655700000|2020-05-05 05:15:00|299.15|298.95|299.2|299|299.25|299.1|299.1|298.9|104
1588656000000|2020-05-05 05:20:00|299.15|299.05|299.2|299.05|299.2|299.05|299.1|298.9|87
1588656300000|2020-05-05 05:25:00|299.25|299.1|299.05|298.9|299.35|299.15|299.05|298.85|59
1588656600000|2020-05-05 05:30:00|299.1|298.85|299.2|299|299.2|299|299.05|298.85|52
1588656900000|2020-05-05 05:35:00|299.25|299.05|299.35|299.15|299.4|299.25|299.25|299.05|16
1588657200000|2020-05-05 05:40:00|299.25|299.1|299.1|298.9|299.25|299.1|299.05|298.9|53
1588657500000|2020-05-05 05:45:00|299.05|298.85|298.95|298.75|299.1|298.85|298.9|298.75|56
1588657800000|2020-05-05 05:50:00|298.9|298.7|298.95|298.8|298.95|298.8|298.7|298.55|79
1588658100000|2020-05-05 05:55:00|299|298.85|298.95|298.75|299|298.85|298.8|298.65|61
1588658400000|2020-05-05 06:00:00|298.9|298.7|299.3|299.15|299.5|299.35|298.85|298.65|164
1588658700000|2020-05-05 06:05:00|299.2|299.1|299.3|299.1|299.3|299.15|299.05|298.9|198
1588659000000|2020-05-05 06:10:00|299.25|299.15|299.15|298.95|299.3|299.15|299.1|298.9|121
1588659300000|2020-05-05 06:15:00|299.1|298.9|299.2|299|299.2|299.05|299.05|298.85|64
1588659600000|2020-05-05 06:20:00|299.15|298.95|299.1|298.9|299.2|299|299.05|298.9|35
1588659900000|2020-05-05 06:25:00|299.05|298.85|298.95|298.75|299.05|298.9|298.9|298.7|69
1588660200000|2020-05-05 06:30:00|298.9|298.8|298.8|298.6|298.95|298.8|298.8|298.6|117
1588660500000|2020-05-05 06:35:00|298.85|298.65|298.9|298.75|299.05|298.9|298.85|298.65|85
1588660800000|2020-05-05 06:40:00|298.95|298.8|298.85|298.65|299.05|298.9|298.85|298.65|37
1588661100000|2020-05-05 06:45:00|298.8|298.6|299.05|298.85|299.05|298.85|298.75|298.6|54
1588661400000|2020-05-05 06:50:00|299|298.9|299.1|298.9|299.15|299|299|298.85|37
1588661700000|2020-05-05 06:55:00|299.05|298.95|299.15|298.95|299.15|299|299.05|298.9|38
1588662000000|2020-05-05 07:00:00|299.1|299|298.9|298.7|299.15|299|298.8|298.65|196
1588662300000|2020-05-05 07:05:00|298.85|298.75|299.05|298.9|299.05|298.9|298.85|298.7|137
1588662600000|2020-05-05 07:10:00|299.15|298.95|299.45|299.3|299.5|299.35|299.05|298.85|251
1588662900000|2020-05-05 07:15:00|299.4|299.25|299.3|299.1|299.6|299.4|299.1|298.95|264
1588663200000|2020-05-05 07:20:00|299.35|299.15|299.15|299|299.45|299.25|299.1|298.95|123
1588663500000|2020-05-05 07:25:00|299.2|298.95|299.05|298.85|299.2|299.05|298.95|298.75|111
1588663800000|2020-05-05 07:30:00|299.1|298.9|299.45|299.3|299.55|299.4|299.1|298.9|178
1588664100000|2020-05-05 07:35:00|299.4|299.25|299.4|299.2|299.55|299.35|299.25|299.1|137
1588664400000|2020-05-05 07:40:00|299.45|299.25|299.35|299.2|299.5|299.3|299.3|299.15|159
1588664700000|2020-05-05 07:45:00|299.4|299.25|299.1|298.95|299.45|299.25|299.1|298.95|135
1588665000000|2020-05-05 07:50:00|299.15|299|299.15|299|299.3|299.15|299.05|298.9|140
1588665300000|2020-05-05 07:55:00|299.25|299.05|299.25|299.05|299.35|299.15|299.15|298.95|130
1588665600000|2020-05-05 08:00:00|299.2|299|299.3|299.15|299.35|299.2|299.1|298.95|192
1588665900000|2020-05-05 08:05:00|299.35|299.1|299.5|299.3|299.6|299.4|299.3|299.1|190
1588666200000|2020-05-05 08:10:00|299.45|299.35|299.25|299.05|299.65|299.5|299.15|299|237
1588666500000|2020-05-05 08:15:00|299.2|299|298.7|298.5|299.2|299|298.65|298.45|300
1588666800000|2020-05-05 08:20:00|298.65|298.45|299.3|299.1|299.3|299.15|298.6|298.45|152
1588667100000|2020-05-05 08:25:00|299.25|299.15|299.15|299|299.5|299.3|299.15|299|191
1588667400000|2020-05-05 08:30:00|299.1|298.95|299.1|298.9|299.2|299|298.9|298.75|175
1588667700000|2020-05-05 08:35:00|299.15|298.95|298.75|298.6|299.2|299.05|298.75|298.6|173
1588668000000|2020-05-05 08:40:00|298.8|298.65|298.5|298.35|298.9|298.75|298.5|298.3|306
1588668300000|2020-05-05 08:45:00|298.55|298.4|298.35|298.15|298.6|298.45|298.3|298.15|394
1588668600000|2020-05-05 08:50:00|298.4|298.2|298.2|298.05|298.4|298.25|298.15|298|409
1588668900000|2020-05-05 08:55:00|298.25|298.1|298.2|298.05|298.35|298.2|298.05|297.9|346
1588669200000|2020-05-05 09:00:00|298.15|298|297.65|297.5|298.2|298.05|297.35|297.2|780
1588669500000|2020-05-05 09:05:00|297.7|297.55|297.65|297.5|297.7|297.55|297.3|297.15|218
1588669800000|2020-05-05 09:10:00|297.7|297.45|297.7|297.55|297.8|297.55|297.65|297.45|33
1588670100000|2020-05-05 09:15:00|297.75|297.6|297.75|297.55|297.95|297.8|297.7|297.45|180
1588670400000|2020-05-05 09:20:00|298.1|297.5|297.8|297.2|298.1|297.5|297.7|297.1|0
1588670700000|2020-05-05 09:25:00|297.7|297.1|297.7|297.1|297.9|297.3|297.6|297|3
1588671000000|2020-05-05 09:30:00|297.6|297|297.9|297.3|297.9|297.3|297.6|297|0
1588671300000|2020-05-05 09:35:00|297.8|297.2|297.9|297.3|298|297.4|297.7|297.1|0
1588671600000|2020-05-05 09:40:00|298|297.4|298.2|297.6|298.2|297.6|297.9|297.3|0
1588671900000|2020-05-05 09:45:00|298.1|297.5|298.2|297.6|298.3|297.7|298|297.4|0
1588672200000|2020-05-05 09:50:00|298.35|298.05|298.6|298.4|298.7|298.45|298.2|298|105
1588672500000|2020-05-05 09:55:00|298.55|298.3|298.45|298.25|298.65|298.45|298.45|298.2|7
1588672800000|2020-05-05 10:00:00|298.55|298.3|298.7|298.5|298.75|298.55|298.45|298.25|21
1588673100000|2020-05-05 10:05:00|298.65|298.55|298.55|298.3|298.65|298.55|298.5|298.3|0
1588673400000|2020-05-05 10:10:00|298.6|298.35|298.45|298.2|298.75|298.55|298.45|298.2|11
1588673700000|2020-05-05 10:15:00|298.4|298.15|298.4|298.2|298.5|298.35|298.4|298.15|5
1588674000000|2020-05-05 10:20:00|298.35|298.15|298.4|298.15|298.4|298.25|298.35|298.15|3
1588674300000|2020-05-05 10:25:00|298.45|298.2|298.15|298|298.5|298.3|298.15|298|26
1588674600000|2020-05-05 10:30:00|298.2|297.95|298.15|298|298.2|298|298.05|297.8|24
1588674900000|2020-05-05 10:35:00|298.1|297.95|298.4|298.2|298.4|298.2|298|297.8|34
1588675200000|2020-05-05 10:40:00|298.45|298.25|298.5|298.3|298.55|298.4|298.45|298.2|15
1588675500000|2020-05-05 10:45:00|298.55|298.35|298.4|298.2|298.55|298.4|298.35|298.2|11
1588675800000|2020-05-05 10:50:00|298.35|298.15|298.5|298.3|298.55|298.35|298.3|298.1|10
1588676100000|2020-05-05 10:55:00|298.45|298.25|298.55|298.4|298.55|298.4|298.4|298.2|10
1588676400000|2020-05-05 11:00:00|298.6|298.45|298.5|298.3|298.65|298.5|298.5|298.3|30
1588676700000|2020-05-05 11:05:00|298.55|298.35|298.4|298.2|298.6|298.4|298.05|297.8|123
1588677000000|2020-05-05 11:10:00|298.2|298.25|298.45|298.25|298.5|298.25|298.2|297.9|127
1588677300000|2020-05-05 11:15:00|298.5|298.3|298.4|298.15|298.55|298.35|298.4|298.15|6
1588677600000|2020-05-05 11:20:00|298.45|298.2|298.5|298.25|298.55|298.35|298.4|298.15|10
1588677900000|2020-05-05 11:25:00|298.45|298.15|298.6|298.35|298.6|298.45|298.4|298.15|9
1588678200000|2020-05-05 11:30:00|298.55|298.4|298.6|298.4|298.6|298.45|298.55|298.35|9
1588678500000|2020-05-05 11:35:00|298.65|298.45|298.65|298.4|298.65|298.5|298.55|298.35|13
1588678800000|2020-05-05 11:40:00|298.6|298.35|298.6|298.4|298.65|298.5|298.45|298.25|9
1588679100000|2020-05-05 11:45:00|298.65|298.5|298.65|298.5|298.7|298.55|298.55|298.3|15
1588679400000|2020-05-05 11:50:00|298.7|298.55|298.85|298.7|298.85|298.7|298.7|298.55|26
1588679700000|2020-05-05 11:55:00|298.8|298.65|298.55|298.4|298.8|298.65|298.55|298.35|18
1588680000000|2020-05-05 12:00:00|298.6|298.45|298.7|298.5|298.7|298.55|298.55|298.35|19
1588680300000|2020-05-05 12:05:00|298.75|298.55|298.8|298.6|298.8|298.65|298.7|298.5|5
1588680600000|2020-05-05 12:10:00|298.85|298.65|298.75|298.55|298.85|298.7|298.7|298.55|30
1588680900000|2020-05-05 12:15:00|298.7|298.6|298.75|298.55|298.85|298.7|298.7|298.5|21
1588681200000|2020-05-05 12:20:00|298.7|298.5|298.6|298.4|298.75|298.6|298.55|298.4|2
1588681500000|2020-05-05 12:25:00|298.65|298.45|298.85|298.65|298.85|298.65|298.65|298.4|11
1588681800000|2020-05-05 12:30:00|298.8|298.6|298.7|298.5|298.8|298.65|298.7|298.45|35
1588682100000|2020-05-05 12:35:00|298.65|298.45|298.65|298.45|298.7|298.5|298.55|298.35|10
1588682400000|2020-05-05 12:40:00|298.7|298.4|298.75|298.55|298.8|298.6|298.6|298.4|11
1588682700000|2020-05-05 12:45:00|298.7|298.5|298.65|298.45|298.7|298.5|298.65|298.45|2
1588683000000|2020-05-05 12:50:00|298.7|298.5|298.55|298.35|298.7|298.5|298.55|298.35|1
1588683300000|2020-05-05 12:55:00|298.6|298.4|298.65|298.4|298.7|298.5|298.6|298.4|7
1588683600000|2020-05-05 13:00:00|298.6|298.35|298.5|298.3|298.6|298.35|298.45|298.2|3
1588683900000|2020-05-05 13:05:00|298.55|298.35|298.65|298.5|298.65|298.5|298.5|298.3|15
1588684200000|2020-05-05 13:10:00|298.7|298.55|298.65|298.45|298.75|298.6|298.55|298.35|11
1588684500000|2020-05-05 13:15:00|298.6|298.35|298.55|298.35|298.6|298.45|298.45|298.25|14
1588684800000|2020-05-05 13:20:00|298.5|298.4|298.5|298.35|298.55|298.4|298.45|298.25|9
1588685100000|2020-05-05 13:25:00|298.55|298.4|298.6|298.4|298.6|298.45|298.5|298.25|10
1588685400000|2020-05-05 13:30:00|298.55|298.35|298.7|298.45|298.9|298.7|298.35|298.15|109
1588685700000|2020-05-05 13:35:00|298.65|298.5|298.6|298.45|298.7|298.55|298.6|298.4|52
1588686000000|2020-05-05 13:40:00|298.65|298.5|298.85|298.6|298.95|298.75|298.65|298.45|57
1588686300000|2020-05-05 13:45:00|298.9|298.65|299.15|298.95|299.2|299.05|298.65|298.45|85
1588686600000|2020-05-05 13:50:00|299.2|299|299.4|299.15|299.4|299.2|299.2|299|19
1588686900000|2020-05-05 13:55:00|299.35|299.1|299.45|299.15|299.45|299.25|299.25|299|18
1588687200000|2020-05-05 14:00:00|299.4|299.2|299.6|299.3|299.6|299.4|299.4|299.2|15
1588687500000|2020-05-05 14:05:00|299.55|299.25|299.45|299.2|299.55|299.25|299.35|299.15|26
1588687800000|2020-05-05 14:10:00|299.4|299.15|299.2|299.05|299.4|299.2|299.2|299.05|42
1588688100000|2020-05-05 14:15:00|299.25|299|299.2|299|299.3|299.05|299.1|298.95|19
1588688400000|2020-05-05 14:20:00|299.25|299.05|298.95|298.75|299.3|299.1|298.9|298.7|16
1588688700000|2020-05-05 14:25:00|298.9|298.7|298.65|298.5|298.95|298.7|298.65|298.45|11
1588689000000|2020-05-05 14:30:00|298.7|298.45|298.8|298.6|298.95|298.75|298.65|298.45|31
1588689300000|2020-05-05 14:35:00|298.85|298.65|298.65|298.45|298.95|298.7|298.35|298.2|114
1588689600000|2020-05-05 14:40:00|298.75|298.5|298.45|298.25|298.75|298.55|298.2|298|100
1588689900000|2020-05-05 14:45:00|298.5|298.3|298.5|298.3|298.7|298.55|298.45|298.25|34
1588690200000|2020-05-05 14:50:00|298.55|298.35|298.65|298.45|298.7|298.5|298.45|298.25|18
1588690500000|2020-05-05 14:55:00|298.7|298.5|298.75|298.55|298.8|298.55|298.65|298.45|14
1588690800000|2020-05-05 15:00:00|298.7|298.6|298.7|298.45|298.8|298.65|298.6|298.4|19
1588691100000|2020-05-05 15:05:00|298.65|298.5|298.75|298.55|298.75|298.6|298.5|298.35|10
1588691400000|2020-05-05 15:10:00|298.7|298.5|298.7|298.5|298.75|298.55|298.5|298.25|12
1588691700000|2020-05-05 15:15:00|298.75|298.55|298.7|298.45|298.75|298.55|298.55|298.35|11
1588692000000|2020-05-05 15:20:00|298.75|298.5|298.95|298.75|299.05|298.9|298.75|298.45|19
1588692300000|2020-05-05 15:25:00|299|298.7|298.9|298.65|299|298.75|298.75|298.55|9
1588692600000|2020-05-05 15:30:00|298.95|298.7|298.95|298.75|299.05|298.85|298.9|298.7|8
1588692900000|2020-05-05 15:35:00|298.9|298.7|298.85|298.55|298.9|298.75|298.75|298.55|15
1588693200000|2020-05-05 15:40:00|298.9|298.6|299.05|298.8|299.05|298.8|298.9|298.6|1
1588693500000|2020-05-05 15:45:00|299|298.75|299|298.75|299.05|298.75|299|298.75|3
1588693800000|2020-05-05 15:50:00|298.95|298.7|298.8|298.6|298.95|298.7|298.8|298.6|21
1588694100000|2020-05-05 15:55:00|298.85|298.65|299|298.75|299.05|298.75|298.85|298.6|8
1588694400000|2020-05-05 16:00:00|299.05|298.8|299|298.8|299.05|298.85|298.9|298.75|11
1588694700000|2020-05-05 16:05:00|299.05|298.85|299|298.85|299.05|298.9|299|298.85|11
1588695000000|2020-05-05 16:10:00|299.05|298.9|299.2|299|299.2|299|299.05|298.9|9
1588695300000|2020-05-05 16:15:00|299.15|298.95|299.15|298.9|299.2|298.95|299.1|298.9|9
1588695600000|2020-05-05 16:20:00|299.1|298.95|299.2|299|299.2|299|298.95|298.8|35
1588695900000|2020-05-05 16:25:00|299.15|299.05|299.1|298.9|299.15|299.05|299|298.8|19
1588696200000|2020-05-05 16:30:00|299.05|298.95|299|298.8|299.2|299.05|299|298.8|8
1588696500000|2020-05-05 16:35:00|298.95|298.75|298.95|298.8|299.05|298.8|298.95|298.75|5
1588696800000|2020-05-05 16:40:00|298.9|298.75|298.9|298.65|298.9|298.8|298.7|298.5|18
1588697100000|2020-05-05 16:45:00|298.85|298.7|298.85|298.6|298.95|298.7|298.8|298.6|1
1588697400000|2020-05-05 16:50:00|298.9|298.65|298.9|298.65|298.9|298.75|298.8|298.55|4
1588697700000|2020-05-05 16:55:00|298.85|298.6|298.8|298.55|298.9|298.6|298.75|298.55|1
1588698000000|2020-05-05 17:00:00|298.75|298.6|298.7|298.45|298.9|298.65|298.65|298.45|3
1588698300000|2020-05-05 17:05:00|298.65|298.5|298.8|298.65|298.8|298.65|298.65|298.45|16
1588698600000|2020-05-05 17:10:00|298.9|298.7|298.8|298.65|298.9|298.7|298.7|298.5|21
1588698900000|2020-05-05 17:15:00|298.9|298.6|298.85|298.65|298.9|298.7|298.85|298.6|8
1588699200000|2020-05-05 17:20:00|298.8|298.6|298.7|298.45|298.85|298.65|298.6|298.45|15
1588699500000|2020-05-05 17:25:00|298.75|298.5|298.75|298.5|298.8|298.5|298.7|298.45|2
1588699800000|2020-05-05 17:30:00||298.45||298.5||298.5||298.45|1
1588700100000|2020-05-05 17:35:00||298.45||298.5||298.5||298.45|0
1588700400000|2020-05-05 17:40:00|298.85|298.45|298.8|298.6|298.85|298.6|298.8|298.45|3
1588700700000|2020-05-05 17:45:00|298.75|298.55|298.8|298.55|298.8|298.65|298.75|298.5|3
1588701000000|2020-05-05 17:50:00|298.75|298.5|298.75|298.55|298.8|298.6|298.75|298.5|5
1588701300000|2020-05-05 17:55:00|298.7|298.6|298.75|298.55|298.75|298.6|298.65|298.45|6
1588701600000|2020-05-05 18:00:00|298.7|298.5|298.8|298.55|298.8|298.6|298.65|298.45|1
1588701900000|2020-05-05 18:05:00|298.75|298.5|298.8|298.55|298.85|298.65|298.75|298.5|1
1588702200000|2020-05-05 18:10:00|298.75|298.5|298.95|298.7|298.95|298.75|298.75|298.5|4
1588702500000|2020-05-05 18:15:00|298.9|298.65|298.85|298.6|298.9|298.7|298.8|298.6|1
1588702800000|2020-05-05 18:20:00|298.8|298.65|298.75|298.55|298.8|298.65|298.75|298.55|1
1588703100000|2020-05-05 18:25:00|298.85|298.6|298.8|298.6|298.85|298.65|298.8|298.6|7
1588703400000|2020-05-05 18:30:00|298.75|298.65|298.7|298.45|298.85|298.7|298.65|298.45|0
1588703700000|2020-05-05 18:35:00|298.75|298.5|298.7|298.5|298.75|298.5|298.7|298.45|1
1588704000000|2020-05-05 18:40:00|298.65|298.55|298.9|298.7|298.9|298.75|298.65|298.5|23
1588704300000|2020-05-05 18:45:00|298.85|298.65|298.95|298.75|298.95|298.75|298.8|298.6|1
1588704600000|2020-05-05 18:50:00|299|298.8|299.05|298.8|299.05|298.85|299|298.75|0
1588704900000|2020-05-05 18:55:00|299.1|298.85|299.2|298.95|299.25|299|299.1|298.85|5
1588705200000|2020-05-05 19:00:00|299.15|298.9|299|298.8|299.15|298.95|299|298.75|0
1588705500000|2020-05-05 19:05:00|299.1|298.85|299.15|298.9|299.15|298.95|299.05|298.8|4
1588705800000|2020-05-05 19:10:00|299.1|298.85|299.1|298.85|299.1|298.9|299.1|298.85|0
1588706100000|2020-05-05 19:15:00|299.05|298.75|298.5|298.25|299.05|298.75|298.5|298.25|2
1588706400000|2020-05-05 19:20:00|298.45|298.2|298.65|298.45|298.65|298.45|298.35|298.15|22
1588706700000|2020-05-05 19:25:00|298.7|298.5|298.2|297.9|298.75|298.5|298.05|297.9|34
1588707000000|2020-05-05 19:30:00|298.15|298|298.05|297.85|298.45|298.2|298|297.8|59
1588707300000|2020-05-05 19:35:00|298|297.8|297.85|297.65|298.1|297.9|297.6|297.4|97
1588707600000|2020-05-05 19:40:00|297.9|297.6|298.05|297.8|298.05|297.85|297.55|297.35|28
1588707900000|2020-05-05 19:45:00|298|297.75|298|297.8|298.05|297.85|297.8|297.55|8
1588708200000|2020-05-05 19:50:00|298.1|297.85|298.3|298.05|298.4|298.2|298.1|297.85|20
1588708500000|2020-05-05 19:55:00|298.25|298|297.75|297.5|298.25|298|297.65|297.45|15
1588708800000|2020-05-05 20:00:00|297.8|297.45|297.7|297.5|297.8|297.55|297.7|297.45|3
1588709100000|2020-05-05 20:05:00|297.75|297.55|297.9|297.6|297.95|297.6|297.65|297.5|8
1588710000000|2020-05-05 20:20:00||297.55||297.55||297.55||297.55|2
1588710600000|2020-05-05 20:30:00|298|297.5|297.4|297.15|298|297.5|297.35|297|89
1588710900000|2020-05-05 20:35:00|297.45|297.2|297.65|297.45|297.65|297.45|297.4|297.2|8
1588711200000|2020-05-05 20:40:00|297.6|297.35|297.65|297.5|297.65|297.5|297.6|297.3|15
1588711800000|2020-05-05 20:50:00|297.66|297.51|297.71|297.51|297.71|297.51|297.66|297.51|3
1588712100000|2020-05-05 20:55:00|297.76|297.56|297.76|297.56|297.76|297.56|297.76|297.56|1
1588712400000|2020-05-05 21:00:00||297.51||297.51||297.51||297.51|0
1588713000000|2020-05-05 21:10:00|297.91|297.31|298.01|297.41|298.01|297.41|297.91|297.31|0
1588713300000|2020-05-05 21:15:00|298.11|297.51|298.11|297.51|298.11|297.51|298.01|297.41|0
1588713600000|2020-05-05 21:20:00|298.01|297.41|298.01|297.41|298.11|297.51|298.01|297.41|0
1588713900000|2020-05-05 21:25:00|297.91|297.31|297.91|297.31|297.91|297.31|297.91|297.31|0
1588714200000|2020-05-05 21:30:00|297.81|297.21|297.91|297.31|297.91|297.31|297.81|297.21|0
1588714500000|2020-05-05 21:35:00|297.81|297.21|297.81|297.21|297.81|297.21|297.81|297.21|0
1588714800000|2020-05-05 21:40:00|297.71|297.11|297.71|297.11|297.71|297.11|297.71|297.11|0
1588715400000|2020-05-05 21:50:00|297.61|297.01|297.61|297.01|297.61|297.01|297.61|297.01|0
1588715700000|2020-05-05 21:55:00|297.51|296.91|297.51|296.91|297.61|297.01|297.51|296.91|0
1588716000000|2020-05-05 22:00:00|297.41|296.81|297.81|297.21|297.81|297.21|297.21|296.61|0
1588716300000|2020-05-05 22:05:00|297.71|297.11|297.81|297.21|297.91|297.31|297.71|297.11|0
1588716600000|2020-05-05 22:10:00|297.91|297.31|297.81|297.21|297.91|297.31|297.81|297.21|0
1588716900000|2020-05-05 22:15:00|297.91|297.31|298.01|297.41|298.11|297.51|297.81|297.21|0
1588717200000|2020-05-05 22:20:00|298.11|297.51|297.91|297.31|298.11|297.51|297.91|297.31|0
1588717500000|2020-05-05 22:25:00|297.81|297.21|297.81|297.21|297.91|297.31|297.81|297.21|0
1588717800000|2020-05-05 22:30:00|297.91|297.31|297.91|297.31|298.01|297.41|297.81|297.21|0
1588718100000|2020-05-05 22:35:00|298.01|297.41|297.71|297.11|298.01|297.41|297.71|297.11|0
1588718400000|2020-05-05 22:40:00|297.81|297.21|297.81|297.21|297.81|297.21|297.61|297.01|0
1588718700000|2020-05-05 22:45:00|297.91|297.31|297.81|297.21|297.91|297.31|297.81|297.21|0
1588719000000|2020-05-05 22:50:00|297.91|297.31|298.11|297.51|298.11|297.51|297.91|297.31|0
1588719300000|2020-05-05 22:55:00|298.01|297.41|298.21|297.61|298.21|297.61|298.01|297.41|0
1588719600000|2020-05-05 23:00:00|298.11|297.51|298.11|297.51|298.21|297.61|298.11|297.51|0
1588719900000|2020-05-05 23:05:00|298.01|297.41|298.01|297.41|298.11|297.51|298.01|297.41|0
1588720200000|2020-05-05 23:10:00|298.11|297.51|298.01|297.41|298.21|297.61|298.01|297.41|0
1588720500000|2020-05-05 23:15:00|298.11|297.51|298.11|297.51|298.11|297.51|298.01|297.41|0
1588720800000|2020-05-05 23:20:00|298.01|297.41|298.01|297.41|298.11|297.51|298.01|297.41|0
1588721100000|2020-05-05 23:25:00|298.11|297.51|298.01|297.41|298.11|297.51|298.01|297.41|0
1588721400000|2020-05-05 23:30:00|298.11|297.51|298.61|298.01|298.61|298.01|298.01|297.41|0
1588721700000|2020-05-05 23:35:00|298.51|297.91|298.51|297.91|298.51|297.91|298.41|297.81|0
1588722000000|2020-05-05 23:40:00|298.41|297.81|298.41|297.81|298.51|297.91|298.41|297.81|0
1588722300000|2020-05-05 23:45:00|298.31|297.71|298.41|297.81|298.41|297.81|298.31|297.71|0
1588722600000|2020-05-05 23:50:00|298.51|297.91|298.41|297.81|298.51|297.91|298.41|297.81|0
1588722900000|2020-05-05 23:55:00|298.31|297.71|298.41|297.81|298.41|297.81|298.31|297.71|0
1588723200000|2020-05-06 00:00:00|298.31|297.71|298.41|297.81|298.41|297.81|298.21|297.61|0
1588723500000|2020-05-06 00:05:00|298.31|297.71|298.01|297.41|298.41|297.81|298.01|297.41|0
1588723800000|2020-05-06 00:10:00|297.91|297.31|297.91|297.31|298.01|297.41|297.81|297.21|0
1588724100000|2020-05-06 00:15:00|298.01|297.41|297.81|297.21|298.01|297.41|297.71|297.11|0
1588724400000|2020-05-06 00:20:00|297.71|297.11|297.71|297.11|297.91|297.31|297.61|297.01|0
1588724700000|2020-05-06 00:25:00|297.81|297.21|297.31|296.71|297.81|297.21|297.21|296.61|0
1588725000000|2020-05-06 00:30:00|297.21|297.01|297.81|297.61|297.81|297.61|297.16|296.91|203
1588725300000|2020-05-06 00:35:00|297.76|297.66|297.81|297.61|298.01|297.81|297.61|297.46|93
1588725600000|2020-05-06 00:40:00|297.76|297.56|297.66|297.51|297.76|297.56|297.56|297.36|108
1588725900000|2020-05-06 00:45:00|297.76|297.56|297.76|297.61|297.91|297.71|297.51|297.36|75
1588726200000|2020-05-06 00:50:00|297.81|297.66|296.31|296.16|297.86|297.66|296.31|296.16|192
1588726500000|2020-05-06 00:55:00|296.36|296.21|296.96|296.71|297.01|296.86|296.01|295.86|374
1588726800000|2020-05-06 01:00:00|297.11|296.91|297.81|297.61|297.86|297.66|296.91|296.71|546
1588727100000|2020-05-06 01:05:00|297.76|297.66|298.31|298.16|298.56|298.41|297.46|297.26|322
1588727400000|2020-05-06 01:10:00|298.36|298.21|297.71|297.51|298.41|298.26|297.56|297.41|491
1588727700000|2020-05-06 01:15:00|297.66|297.41|298.51|298.36|298.61|298.46|297.51|297.31|351
1588728000000|2020-05-06 01:20:00|298.56|298.31|299.46|299.31|299.76|299.56|298.56|298.31|458
1588728300000|2020-05-06 01:25:00|299.36|299.26|299.76|299.61|299.96|299.81|299.26|299.11|257
1588728600000|2020-05-06 01:30:00|299.81|299.66|300.41|300.21|300.76|300.61|299.66|299.41|594
1588728900000|2020-05-06 01:35:00|300.46|300.26|300.76|300.56|300.81|300.61|300.26|300.06|373
1588729200000|2020-05-06 01:40:00|300.81|300.61|300.61|300.41|301.76|301.56|300.31|300.16|672
1588729500000|2020-05-06 01:45:00|300.51|300.36|300.61|300.41|300.96|300.76|300.41|300.21|236
1588729800000|2020-05-06 01:50:00|300.66|300.51|301.06|300.91|301.06|300.91|300.31|300.16|263
1588730100000|2020-05-06 01:55:00|301.11|300.96|300.51|300.31|301.31|301.16|300.51|300.31|248
1588730400000|2020-05-06 02:00:00|300.56|300.36|300.76|300.51|300.86|300.61|300.41|300.26|183
1588730700000|2020-05-06 02:05:00|300.71|300.56|300.71|300.51|300.86|300.71|300.36|300.11|140
1588731000000|2020-05-06 02:10:00|300.81|300.56|300.36|300.16|300.86|300.71|300.31|300.11|107
1588731300000|2020-05-06 02:15:00|300.31|300.11|300.41|300.21|300.46|300.31|299.96|299.76|85
1588731600000|2020-05-06 02:20:00|300.51|300.31|300.31|300.16|300.71|300.51|300.31|300.11|135
1588731900000|2020-05-06 02:25:00|300.36|300.21|300.81|300.61|300.96|300.81|300.31|300.21|156
1588732200000|2020-05-06 02:30:00|300.76|300.66|300.86|300.66|301.06|300.86|300.61|300.36|104
1588732500000|2020-05-06 02:35:00|300.81|300.71|300.86|300.66|301.01|300.81|300.71|300.56|134
1588732800000|2020-05-06 02:40:00|300.81|300.71|300.96|300.81|301.01|300.81|300.71|300.56|194
1588733100000|2020-05-06 02:45:00|300.91|300.76|301.06|300.91|301.21|301.06|300.81|300.66|281
1588733400000|2020-05-06 02:50:00|301.11|300.96|301.46|301.26|301.46|301.26|300.86|300.71|218
1588733700000|2020-05-06 02:55:00|301.56|301.31|301.61|301.41|301.81|301.66|301.51|301.31|208
1588734000000|2020-05-06 03:00:00|301.66|301.46|302.06|301.86|302.06|301.86|301.31|301.16|340
1588734300000|2020-05-06 03:05:00|302.11|301.91|302.46|302.26|302.46|302.31|301.81|301.61|350
1588734600000|2020-05-06 03:10:00|302.41|302.31|302.36|302.16|302.46|302.31|302.21|302.06|275
1588734900000|2020-05-06 03:15:00|302.31|302.21|302.11|301.91|302.51|302.36|301.96|301.76|243
1588735200000|2020-05-06 03:20:00|302.16|301.96|301.76|301.56|302.16|302.01|301.71|301.56|107
1588735500000|2020-05-06 03:25:00|301.81|301.61|301.66|301.46|301.96|301.76|301.51|301.31|84
1588735800000|2020-05-06 03:30:00|301.61|301.51|301.46|301.26|301.66|301.51|301.26|301.11|87
1588736100000|2020-05-06 03:35:00|301.41|301.21|301.16|300.96|301.46|301.26|301.16|300.96|51
1588736400000|2020-05-06 03:40:00|301.21|301.01|301.01|300.81|301.21|301.01|300.96|300.76|42
1588736700000|2020-05-06 03:45:00|300.96|300.76|301.01|300.81|301.06|300.86|300.96|300.76|79
1588737000000|2020-05-06 03:50:00|300.96|300.71|300.66|300.46|300.96|300.76|300.61|300.36|108
1588737300000|2020-05-06 03:55:00|300.61|300.41|300.61|300.46|300.96|300.81|300.51|300.36|82
1588737600000|2020-05-06 04:00:00|300.46|300.41|300.56|300.41|300.61|300.46|300.26|300.06|120
1588737900000|2020-05-06 04:05:00|300.61|300.46|300.41|300.21|300.61|300.46|300.26|300.06|47
1588738200000|2020-05-06 04:10:00|300.36|300.11|300.46|300.26|300.61|300.41|300.26|300.11|41
1588738500000|2020-05-06 04:15:00|300.41|300.31|300.56|300.41|300.61|300.41|300.41|300.21|43
1588738800000|2020-05-06 04:20:00|300.61|300.46|301.06|300.91|301.06|300.91|300.56|300.46|94
1588739100000|2020-05-06 04:25:00|301.01|300.86|300.71|300.56|301.01|300.86|300.66|300.51|61
1588739400000|2020-05-06 04:30:00|300.76|300.51|300.86|300.66|300.86|300.71|300.76|300.51|47
1588739700000|2020-05-06 04:35:00|300.81|300.71|300.86|300.61|300.91|300.76|300.66|300.46|33
1588740000000|2020-05-06 04:40:00|300.76|300.66|300.86|300.66|300.96|300.76|300.76|300.56|15
1588740300000|2020-05-06 04:45:00|300.81|300.71|300.91|300.76|300.96|300.76|300.81|300.66|30
1588740600000|2020-05-06 04:50:00|300.96|300.81|301.06|300.91|301.06|300.91|300.96|300.76|31
1588740900000|2020-05-06 04:55:00|301.01|300.86|300.91|300.71|301.06|300.86|300.86|300.66|44
1588741200000|2020-05-06 05:00:00|300.96|300.76|301.26|301.06|301.26|301.06|300.81|300.66|166
1588741500000|2020-05-06 05:05:00|301.31|301.11|301.56|301.41|301.61|301.46|301.16|301.01|325
1588741800000|2020-05-06 05:10:00|301.61|301.36|301.81|301.61|301.86|301.66|301.56|301.36|112
1588742100000|2020-05-06 05:15:00|301.86|301.66|302.06|301.86|302.06|301.91|301.86|301.66|81
1588742400000|2020-05-06 05:20:00|302.01|301.81|301.96|301.76|302.01|301.81|301.71|301.51|153
1588742700000|2020-05-06 05:25:00|302.01|301.81|301.91|301.76|302.06|301.91|301.81|301.61|68
1588743000000|2020-05-06 05:30:00|301.96|301.81|301.66|301.46|302.11|301.96|301.41|301.21|154
1588743300000|2020-05-06 05:35:00|301.71|301.51|301.81|301.56|301.81|301.56|301.36|301.16|124
1588743600000|2020-05-06 05:40:00|301.76|301.61|301.61|301.46|301.91|301.71|301.46|301.31|98
1588743900000|2020-05-06 05:45:00|301.56|301.41|301.86|301.66|301.91|301.76|301.56|301.41|117
1588744200000|2020-05-06 05:50:00|301.81|301.61|301.81|301.66|301.81|301.66|301.61|301.46|122
1588744500000|2020-05-06 05:55:00|301.86|301.61|301.71|301.56|301.86|301.71|301.61|301.41|122
1588744800000|2020-05-06 06:00:00|301.76|301.61|301.56|301.36|302.26|302.06|301.51|301.31|263
1588745100000|2020-05-06 06:05:00|301.61|301.41|301.51|301.31|301.86|301.71|301.46|301.31|115
1588745400000|2020-05-06 06:10:00|301.46|301.36|301.91|301.71|301.91|301.71|301.41|301.26|81
1588745700000|2020-05-06 06:15:00|301.81|301.66|301.86|301.71|302.06|301.86|301.81|301.61|118
1588746000000|2020-05-06 06:20:00|301.91|301.76|301.71|301.51|302.11|301.91|301.61|301.46|149
1588746300000|2020-05-06 06:25:00|301.76|301.56|301.71|301.56|301.81|301.66|301.66|301.41|109
1588746600000|2020-05-06 06:30:00|301.76|301.61|301.91|301.66|302.06|301.86|301.76|301.56|156
1588746900000|2020-05-06 06:35:00|301.86|301.71|301.71|301.56|301.91|301.71|301.71|301.56|123
1588747200000|2020-05-06 06:40:00|301.76|301.61|301.91|301.71|302.06|301.86|301.71|301.56|142
1588747500000|2020-05-06 06:45:00|301.86|301.66|301.66|301.46|301.96|301.76|301.61|301.46|166
1588747800000|2020-05-06 06:50:00|301.56|301.41|301.71|301.51|301.81|301.61|301.56|301.41|99
1588748100000|2020-05-06 06:55:00|301.76|301.61|301.51|301.31|301.81|301.61|301.46|301.26|112
1588748400000|2020-05-06 07:00:00|301.46|301.26|301.46|301.26|301.71|301.56|301.41|301.26|193
1588748700000|2020-05-06 07:05:00|301.41|301.21|301.31|301.16|301.46|301.31|301.01|300.86|140
1588749000000|2020-05-06 07:10:00|301.36|301.21|302.06|301.81|302.06|301.86|301.31|301.11|182
1588749300000|2020-05-06 07:15:00|302.01|301.76|301.91|301.76|302.16|302.01|301.71|301.51|250
1588749600000|2020-05-06 07:20:00|301.96|301.81|302.01|301.81|302.01|301.86|301.86|301.71|70
1588749900000|2020-05-06 07:25:00|301.96|301.86|302.01|301.81|302.11|301.96|301.86|301.71|161
1588750200000|2020-05-06 07:30:00|301.96|301.76|301.81|301.66|302.01|301.81|301.81|301.66|127
1588750500000|2020-05-06 07:35:00|301.86|301.71|301.91|301.76|301.96|301.81|301.66|301.46|253
1588750800000|2020-05-06 07:40:00|301.96|301.81|302.06|301.91|302.31|302.11|301.91|301.76|283
1588751100000|2020-05-06 07:45:00|302.11|301.96|302.21|302.01|302.36|302.16|302.11|301.91|234
1588751400000|2020-05-06 07:50:00|302.16|301.96|302.06|301.86|302.41|302.21|302.01|301.86|160
1588751700000|2020-05-06 07:55:00|302.01|301.91|302.06|301.91|302.26|302.06|301.96|301.76|129
1588752000000|2020-05-06 08:00:00|302.01|301.86|301.71|301.51|302.01|301.86|301.16|300.96|543
1588752300000|2020-05-06 08:05:00|301.66|301.46|301.81|301.66|301.86|301.66|301.61|301.46|189
1588752600000|2020-05-06 08:10:00|301.86|301.61|302.01|301.81|302.26|302.11|301.81|301.61|222
1588752900000|2020-05-06 08:15:00|302.06|301.86|302.11|301.96|302.21|302.01|301.96|301.81|114
1588753200000|2020-05-06 08:20:00|302.06|301.91|301.91|301.71|302.16|302.01|301.91|301.71|96
1588753500000|2020-05-06 08:25:00|301.86|301.76|301.66|301.46|301.91|301.76|301.46|301.31|179
1588753800000|2020-05-06 08:30:00|301.56|301.51|301.81|301.66|301.91|301.76|301.56|301.36|189
1588754100000|2020-05-06 08:35:00|301.86|301.71|301.91|301.71|302.16|301.96|301.86|301.66|249
1588754400000|2020-05-06 08:40:00|301.86|301.76|301.81|301.66|301.96|301.81|301.76|301.61|274
1588754700000|2020-05-06 08:45:00|301.76|301.61|301.81|301.66|301.91|301.76|301.71|301.56|175
1588755000000|2020-05-06 08:50:00|301.76|301.61|301.81|301.61|301.91|301.71|301.61|301.46|459
1588755300000|2020-05-06 08:55:00|301.76|301.66|301.61|301.46|301.96|301.81|301.46|301.31|435
1588755600000|2020-05-06 09:00:00|301.66|301.51|300.91|300.76|301.91|301.76|300.76|300.61|1505
1588755900000|2020-05-06 09:05:00|300.96|300.71|300.86|300.71|300.96|300.81|300.71|300.51|708
1588756200000|2020-05-06 09:10:00|300.91|300.76|301.01|300.86|301.11|300.91|300.91|300.76|193
1588756500000|2020-05-06 09:15:00|301.06|300.91|300.96|300.81|301.11|300.91|300.86|300.66|367
1588756800000|2020-05-06 09:20:00|301.21|300.61|301.21|300.61|301.21|300.61|301.11|300.51|0
1588757100000|2020-05-06 09:25:00|301.11|300.51|301.11|300.51|301.21|300.61|300.91|300.31|11
1588757400000|2020-05-06 09:30:00|301.21|300.61|301.11|300.51|301.31|300.71|301.11|300.51|0
1588757700000|2020-05-06 09:35:00|301.21|300.61|301.21|300.61|301.21|300.61|301.11|300.51|0
1588758000000|2020-05-06 09:40:00|301.11|300.51|301.11|300.51|301.21|300.61|301.11|300.51|0
1588758300000|2020-05-06 09:45:00|301.21|300.61|301.21|300.61|301.21|300.61|301.11|300.51|0
1588758600000|2020-05-06 09:50:00|300.91|300.76|301.11|300.91|301.11|300.96|300.91|300.76|66
1588758900000|2020-05-06 09:55:00|301.06|300.96|301.31|301.11|301.31|301.11|301.06|300.91|11
1588759200000|2020-05-06 10:00:00|301.36|301.16|301.41|301.16|301.41|301.16|301.26|301.11|21
1588759500000|2020-05-06 10:05:00|301.46||301.36||301.46||301.36||1
1588759800000|2020-05-06 10:10:00|301.31||301.31||301.36||301.31||0
1588760100000|2020-05-06 10:15:00|301.26|301.11|301.21|300.96|301.31|301.16|301.06|300.91|31
1588760400000|2020-05-06 10:20:00|301.16|300.91|301.16|300.91|301.21|300.91|301.11|300.91|0
1588760700000|2020-05-06 10:25:00|301.11|300.96|301.06|300.91|301.26|300.96|301.06|300.91|5
1588761000000|2020-05-06 10:30:00|301.16|300.86|301.06|300.91|301.16|300.91|301.01|300.86|22
1588761300000|2020-05-06 10:35:00|301.16|300.96|301.06|300.91|301.16|300.96|301.06|300.91|64
1588761600000|2020-05-06 10:40:00|301.11|300.86|301.21|301.01|301.21|301.01|301.11|300.86|37
1588761900000|2020-05-06 10:45:00|301.16|300.96|301.31|301.06|301.31|301.06|301.16|300.96|3
1588762200000|2020-05-06 10:50:00|301.26|301.01|301.26|301.11|301.31|301.11|301.21|301.01|10
1588762500000|2020-05-06 10:55:00|301.31|301.06|301.21|301.01|301.31|301.06|301.16|300.96|6
1588762800000|2020-05-06 11:00:00|301.16|300.96|301.11|300.91|301.21|300.96|301.06|300.91|3
1588763100000|2020-05-06 11:05:00|301.06|300.86|300.96|300.76|301.11|300.91|300.96|300.76|3
1588763400000|2020-05-06 11:10:00|301.01||301.01||301.06||300.96||1
1588763700000|2020-05-06 11:15:00|300.96||301.01||301.01||300.96||0
1588764000000|2020-05-06 11:20:00|300.96|300.86|301.01|300.76|301.01|300.86|300.96|300.76|2
1588764300000|2020-05-06 11:25:00|300.96||300.96||301.01||300.91||0
1588764600000|2020-05-06 11:30:00|301.01||301.01||301.01||300.96||0
1588764900000|2020-05-06 11:35:00|300.96|300.71|300.81|300.61|300.96|300.71|300.81|300.61|5
1588765200000|2020-05-06 11:40:00|300.86|300.56|300.76|300.51|300.86|300.61|300.76|300.51|2
1588765500000|2020-05-06 11:45:00|300.71|300.66|300.71|300.56|300.81|300.66|300.66|300.51|14
1588765800000|2020-05-06 11:50:00|300.76||300.71||300.76||300.71||0
1588766100000|2020-05-06 11:55:00|300.66|300.51|300.51|300.31|300.71|300.56|300.46|300.31|16
1588766400000|2020-05-06 12:00:00|300.46|300.26|300.51|300.31|300.61|300.36|300.41|300.26|20
1588766700000|2020-05-06 12:05:00|300.46|300.26|300.61|300.41|300.61|300.41|300.36|300.21|8
1588767000000|2020-05-06 12:10:00|300.66|300.51|300.71|300.41|300.76|300.51|300.61|300.41|4
1588767300000|2020-05-06 12:15:00|300.76|300.36|300.21|300.01|300.76|300.41|300.16|300.01|16
1588767600000|2020-05-06 12:20:00|300.16|300.16|300.31|300.11|300.46|300.26|300.16|300.11|20
1588767900000|2020-05-06 12:25:00|300.26|300.16|300.36|300.11|300.41|300.16|300.26|300.11|3
1588768200000|2020-05-06 12:30:00|300.41|300.16|300.41|300.16|300.41|300.16|300.26|300.16|1
1588768500000|2020-05-06 12:35:00|300.36|300.11|300.06|299.91|300.41|300.16|300.06|299.91|15
1588768800000|2020-05-06 12:40:00|300.01|299.86|300.01|299.76|300.11|299.86|299.91|299.76|15
1588769100000|2020-05-06 12:45:00|299.96|299.81|300.21|299.96|300.26|299.96|299.96|299.81|13
1588769400000|2020-05-06 12:50:00|300.26|300.01|300.36|300.06|300.36|300.06|300.26|300.01|0
1588769700000|2020-05-06 12:55:00|300.26|300.11|300.31|300.06|300.41|300.11|300.21|300.06|4
1588770000000|2020-05-06 13:00:00|300.36|300.11|300.51|300.31|300.56|300.31|300.31|300.11|10
1588770300000|2020-05-06 13:05:00|300.56|300.36|300.66|300.41|300.71|300.51|300.56|300.36|12
1588770600000|2020-05-06 13:10:00|300.71|300.46|300.61|300.41|300.71|300.56|300.61|300.41|6
1588770900000|2020-05-06 13:15:00|300.56|300.36|300.51|300.31|300.56|300.36|300.41|300.26|16
1588771200000|2020-05-06 13:20:00|300.56|300.36|300.61|300.36|300.61|300.36|300.46|300.31|5
1588771500000|2020-05-06 13:25:00|300.56|300.41|300.71|300.51|300.71|300.51|300.56|300.41|11
1588771800000|2020-05-06 13:30:00|300.76|300.56|300.61|300.41|301.01|300.81|300.51|300.31|63
1588772100000|2020-05-06 13:35:00|300.56|300.36|300.36|300.16|300.81|300.61|300.31|300.16|51
1588772400000|2020-05-06 13:40:00|300.41|300.21|300.26|300.06|300.71|300.46|300.21|300.06|34
1588772700000|2020-05-06 13:45:00|300.31|300.11|300.06|299.91|300.46|300.21|299.96|299.81|56
1588773000000|2020-05-06 13:50:00|300.01|299.86|299.21|299.06|300.16|299.96|299.21|299.06|68
1588773300000|2020-05-06 13:55:00|299.26|299.01|299.06|298.86|299.26|299.06|298.81|298.61|52
1588773600000|2020-05-06 14:00:00|299.01|298.81|298.56|298.36|299.31|299.06|298.56|298.36|49
1588773900000|2020-05-06 14:05:00|298.51|298.31|298.36|298.16|298.81|298.56|298.31|298.16|47
1588774200000|2020-05-06 14:10:00|298.41|298.21|298.61|298.36|298.66|298.41|298.26|298.11|35
1588774500000|2020-05-06 14:15:00|298.66|298.41|298.81|298.61|298.86|298.71|298.46|298.26|31
1588774800000|2020-05-06 14:20:00|298.76|298.56|299.26|299.06|299.31|299.06|298.71|298.51|15
1588775100000|2020-05-06 14:25:00|299.21|299.01|299.61|299.36|299.71|299.46|299.21|299.01|43
1588775400000|2020-05-06 14:30:00|299.71|299.41|299.76|299.56|299.91|299.71|299.66|299.41|30
1588775700000|2020-05-06 14:35:00|299.71|299.51|299.56|299.26|299.81|299.51|299.46|299.26|20
1588776000000|2020-05-06 14:40:00|299.51|299.21|299.81|299.56|299.81|299.56|299.16|298.96|34
1588776300000|2020-05-06 14:45:00|299.76|299.61|299.91|299.71|300.11|299.86|299.76|299.61|11
1588776600000|2020-05-06 14:50:00|299.96|299.66|299.76|299.51|300.06|299.81|299.76|299.51|3
1588776900000|2020-05-06 14:55:00|299.71|299.41|299.46|299.21|299.76|299.51|299.46|299.21|5
1588777200000|2020-05-06 15:00:00|299.51|299.26|299.56|299.31|299.66|299.46|299.36|299.16|25
1588777500000|2020-05-06 15:05:00|299.51|299.26|299.46|299.26|299.51|299.31|299.31|299.16|4
1588777800000|2020-05-06 15:10:00|299.56|299.31|299.06|298.71|299.56|299.36|299.06|298.71|13
1588778100000|2020-05-06 15:15:00|298.81|298.76|298.86|298.66|299.06|298.86|298.81|298.66|12
1588778400000|2020-05-06 15:20:00|298.91|298.71|298.81|298.51|298.96|298.71|298.76|298.46|19
1588778700000|2020-05-06 15:25:00|298.91|298.46|298.86|298.66|298.91|298.71|298.81|298.46|38
1588779000000|2020-05-06 15:30:00|298.81|298.71|298.81|298.61|298.96|298.81|298.76|298.61|14
1588779300000|2020-05-06 15:35:00|298.86|298.66|298.91|298.71|299.06|298.91|298.76|298.51|45
1588779600000|2020-05-06 15:40:00|299.01|298.76|298.86|298.66|299.16|298.96|298.81|298.56|46
1588779900000|2020-05-06 15:45:00|298.91|298.61|298.71|298.46|299.01|298.81|298.71|298.46|22
1588780200000|2020-05-06 15:50:00|298.66|298.51|298.61|298.41|298.71|298.51|298.56|298.36|71
1588780500000|2020-05-06 15:55:00|298.56|298.36|298.81|298.56|298.86|298.71|298.56|298.36|20
1588780800000|2020-05-06 16:00:00|298.86|298.61|298.71|298.56|298.86|298.66|298.56|298.41|38
1588781100000|2020-05-06 16:05:00|298.66|298.51|298.46|298.31|298.71|298.51|298.46|298.31|30
1588781400000|2020-05-06 16:10:00|298.56|298.36|298.36|298.21|298.56|298.41|298.31|298.16|30
1588781700000|2020-05-06 16:15:00|298.46|298.26|298.86|298.66|298.86|298.66|298.46|298.26|24
1588782000000|2020-05-06 16:20:00|298.81|298.56|299.11|298.86|299.11|298.91|298.66|298.46|28
1588782300000|2020-05-06 16:25:00|299.06|298.81|299.01|298.76|299.11|298.91|298.86|298.66|10
1588782600000|2020-05-06 16:30:00|299.06|298.81|299.11|298.86|299.11|298.91|298.96|298.76|5
1588782900000|2020-05-06 16:35:00|299.06|298.91|299.06|298.91|299.21|299.01|298.96|298.76|29
1588783200000|2020-05-06 16:40:00|299.01|298.86|299.01|298.76|299.11|298.96|298.86|298.71|24
1588783500000|2020-05-06 16:45:00|299.06|298.81|299.11|298.91|299.21|299.01|299.01|298.76|11
1588783800000|2020-05-06 16:50:00|299.16|298.96|299.26|299.01|299.26|299.06|299.11|298.91|11
1588784100000|2020-05-06 16:55:00|299.21|298.96|299.11|298.86|299.31|299.11|299.06|298.86|5
1588784400000|2020-05-06 17:00:00|299.16|298.91|299.16|298.91|299.21|299.01|299.06|298.81|0
1588784700000|2020-05-06 17:05:00||298.86||298.91||298.96||298.86|2
1588785000000|2020-05-06 17:10:00|299.11|298.86|299.06|298.86|299.11|298.86|298.96|298.76|4
1588785300000|2020-05-06 17:15:00|299.11|298.81|299.11|298.86|299.11|298.86|299.01|298.76|2
1588785600000|2020-05-06 17:20:00|299.16|299.01|299.21|299.01|299.21|299.01|298.91|298.66|27
1588785900000|2020-05-06 17:25:00|299.26|299.06|299.46|299.16|299.46|299.26|299.11|298.96|24
1588786200000|2020-05-06 17:30:00|299.41||299.41||299.46||299.41||0
1588786500000|2020-05-06 17:35:00|299.36|299.31|299.51|299.21|299.51|299.31|299.36|299.21|5
1588786800000|2020-05-06 17:40:00|299.46|299.26|299.36|299.16|299.46|299.26|299.36|299.16|2
1588787100000|2020-05-06 17:45:00|299.41|299.11|299.21|299.01|299.46|299.11|299.21|299.01|2
1588787400000|2020-05-06 17:50:00|299.26||299.26||299.36||299.26||0
1588787700000|2020-05-06 17:55:00|299.21|298.96|299.31|299.11|299.46|299.21|299.16|298.91|19
1588788000000|2020-05-06 18:00:00|299.26|299.06|299.01|298.76|299.31|299.06|298.76|298.56|19
1588788300000|2020-05-06 18:05:00|298.96|298.71|298.91|298.71|299.01|298.81|298.91|298.66|6
1588788600000|2020-05-06 18:10:00|298.96|298.66|298.46|298.26|299.01|298.76|298.46|298.16|13
1588788900000|2020-05-06 18:15:00|298.51|298.36|298.81|298.56|298.86|298.66|298.51|298.36|16
1588789200000|2020-05-06 18:20:00|298.86|298.61|298.96|298.71|298.96|298.76|298.81|298.56|0
1588789500000|2020-05-06 18:25:00|299.01|298.76|298.61|298.36|299.06|298.86|298.61|298.36|4
1588789800000|2020-05-06 18:30:00|298.56|298.26|298.86|298.61|298.86|298.61|298.51|298.21|1
1588790100000|2020-05-06 18:35:00|298.81|298.51|298.76|298.51|298.81|298.61|298.71|298.41|1
1588790400000|2020-05-06 18:40:00|298.81|298.61|298.71|298.41|298.81|298.61|298.66|298.41|4
1588790700000|2020-05-06 18:45:00|298.76|298.61|299.11|298.86|299.11|298.96|298.76|298.61|22
1588791000000|2020-05-06 18:50:00|299.06|298.81|298.91|298.71|299.06|298.86|298.91|298.71|2
1588791300000|2020-05-06 18:55:00|299.01|298.81|298.71|298.46|299.06|298.81|298.66|298.46|5
1588791600000|2020-05-06 19:00:00|298.76|298.41|298.71|298.36|298.81|298.41|298.61|298.36|1
1588791900000|2020-05-06 19:05:00|298.76|298.41|298.81|298.46|298.81|298.46|298.76|298.41|1
1588792200000|2020-05-06 19:10:00|298.76|298.51|298.81|298.56|298.81|298.56|298.71|298.41|22
1588792500000|2020-05-06 19:15:00|298.86|298.51|298.71|298.36|298.86|298.66|298.61|298.36|9
1588792800000|2020-05-06 19:20:00|298.76|298.41|298.76|298.46|298.81|298.46|298.76|298.41|0
1588793100000|2020-05-06 19:25:00|298.71|298.36|298.61|298.36|298.71|298.36|298.51|298.36|5
1588793400000|2020-05-06 19:30:00|298.56|298.31|298.21|297.96|298.56|298.31|298.16|297.96|42
1588793700000|2020-05-06 19:35:00|298.16|298.06|298.26|298.06|298.41|298.21|298.06|297.81|27
1588794000000|2020-05-06 19:40:00|298.31|298.11|298.36|298.11|298.41|298.16|298.01|297.81|2
1588794300000|2020-05-06 19:45:00|298.31|298.06|297.86|297.66|298.31|298.06|297.86|297.66|9
1588794600000|2020-05-06 19:50:00|297.71|297.61|297.91|297.71|298.06|297.81|297.71|297.46|69
1588794900000|2020-05-06 19:55:00|297.86|297.61|297.71|297.51|297.86|297.61|297.61|297.41|80
1588795200000|2020-05-06 20:00:00|297.76|297.66|297.81|297.51|297.81|297.66|297.66|297.51|6
1588795500000|2020-05-06 20:05:00|297.76|297.56|297.96|297.66|298.01|297.76|297.76|297.56|20
1588795800000|2020-05-06 20:10:00|298.01||297.96||298.01||297.86||0
1588796700000|2020-05-06 20:25:00||297.61||297.61||297.61||297.61|3
1588797000000|2020-05-06 20:30:00|298.01|297.11|297.71|297.46|298.01|297.46|297.21|296.81|84
1588797300000|2020-05-06 20:35:00|297.66|297.51|297.71|297.51|297.71|297.56|297.61|297.46|23
1588797600000|2020-05-06 20:40:00|297.66|297.46|297.71|297.21|297.81|297.51|297.56|297.21|15
1588797900000|2020-05-06 20:45:00|297.76|297.26|297.56|297.41|297.86|297.46|297.46|297.11|68
1588798200000|2020-05-06 20:50:00|297.61|297.11|297.91|297.36|297.91|297.71|297.56|297.11|24
1588798500000|2020-05-06 20:55:00|297.86|297.81|298.06|297.51|298.11|297.81|297.86|297.51|15
1588798800000|2020-05-06 21:00:00|298.21|297.36|298.21|297.16|298.21|297.36|298.21|297.11|0
1588799400000|2020-05-06 21:10:00|297.96|297.31|297.91|297.31|297.96|297.31|297.81|297.21|0
1588800600000|2020-05-06 21:30:00|297.81|297.21|297.81|297.21|297.91|297.31|297.81|297.21|0
1588800900000|2020-05-06 21:35:00|297.91|297.31|297.91|297.31|297.91|297.31|297.81|297.21|0
1588801200000|2020-05-06 21:40:00|297.81|297.21|297.81|297.21|297.81|297.21|297.81|297.21|0
1588801500000|2020-05-06 21:45:00|297.91|297.31|297.91|297.31|297.91|297.31|297.81|297.21|0
1588801800000|2020-05-06 21:50:00|297.81|297.21|297.81|297.21|297.91|297.31|297.81|297.21|0
1588802400000|2020-05-06 22:00:00|297.71|297.11|298.01|297.41|298.11|297.51|297.71|297.11|0
1588802700000|2020-05-06 22:05:00|298.11|297.51|297.91|297.31|298.11|297.51|297.91|297.31|0
1588803000000|2020-05-06 22:10:00|298.01|297.41|298.11|297.51|298.11|297.51|297.91|297.31|0
1588803300000|2020-05-06 22:15:00|298.01|297.41|297.91|297.31|298.01|297.41|297.91|297.31|0
1588803600000|2020-05-06 22:20:00|298.01|297.41|297.71|297.11|298.01|297.41|297.71|297.11|0
1588803900000|2020-05-06 22:25:00|297.61|297.01|297.31|296.71|297.61|297.01|297.21|296.61|0
1588804200000|2020-05-06 22:30:00|297.41|296.81|297.41|296.81|297.51|296.91|297.31|296.71|0
1588804500000|2020-05-06 22:35:00|297.51|296.91|297.51|296.91|297.51|296.91|297.41|296.81|0
1588804800000|2020-05-06 22:40:00|297.41|296.81|297.51|296.91|297.51|296.91|297.41|296.81|0
1588805100000|2020-05-06 22:45:00|297.41|296.81|297.41|296.81|297.41|296.81|297.41|296.81|0
1588805400000|2020-05-06 22:50:00|297.51|296.91|297.21|296.61|297.51|296.91|297.21|296.61|0
1588805700000|2020-05-06 22:55:00|297.11|296.51|297.21|296.61|297.21|296.61|297.01|296.41|0
1588806000000|2020-05-06 23:00:00|297.31|296.71|297.31|296.71|297.31|296.71|297.11|296.51|0
1588806300000|2020-05-06 23:05:00|297.21|296.61|297.21|296.61|297.31|296.71|297.11|296.51|0
1588806600000|2020-05-06 23:10:00|297.31|296.71|297.31|296.71|297.41|296.81|297.21|296.61|0
1588806900000|2020-05-06 23:15:00|297.21|296.61|297.31|296.71|297.31|296.71|297.11|296.51|0
1588807200000|2020-05-06 23:20:00|297.41|296.81|297.51|296.91|297.51|296.91|297.41|296.81|0
1588807500000|2020-05-06 23:25:00|297.41|296.81|297.31|296.71|297.51|296.91|297.31|296.71|0
1588807800000|2020-05-06 23:30:00|297.41|296.81|297.41|296.81|297.51|296.91|297.31|296.71|0
1588808100000|2020-05-06 23:35:00|297.31|296.71|297.51|296.91|297.51|296.91|297.31|296.71|0
1588808400000|2020-05-06 23:40:00|297.41|296.81|297.61|297.01|297.61|297.01|297.41|296.81|0
1588808700000|2020-05-06 23:45:00|297.71|297.11|297.71|297.11|297.81|297.21|297.61|297.01|0
1588809000000|2020-05-06 23:50:00|297.81|297.21|297.91|297.31|298.11|297.51|297.71|297.11|0
1588809300000|2020-05-06 23:55:00|298.01|297.41|298.11|297.51|298.11|297.51|297.91|297.31|0
1588809600000|2020-05-07 00:00:00|298.21|297.61|298.41|297.81|298.41|297.81|298.11|297.51|0
1588809900000|2020-05-07 00:05:00|298.31|297.71|298.31|297.71|298.41|297.81|298.21|297.61|0
1588810200000|2020-05-07 00:10:00|298.21|297.61|298.51|297.91|298.61|298.01|298.21|297.61|0
1588810500000|2020-05-07 00:15:00|298.61|298.01|298.61|298.01|298.71|298.11|298.51|297.91|0
1588810800000|2020-05-07 00:20:00|298.51|297.91|298.51|297.91|298.61|298.01|298.51|297.91|0
1588811100000|2020-05-07 00:25:00|298.61|298.01|299.11|298.51|299.11|298.51|298.51|297.91|0
1588811400000|2020-05-07 00:30:00|298.91|298.31|298.71|298.41|299.21|298.96|298.31|298.11|88
1588811700000|2020-05-07 00:35:00|298.76|298.51|298.61|298.36|298.91|298.71|298.61|298.31|15
1588812000000|2020-05-07 00:40:00|298.66|298.31|298.91|298.61|298.96|298.76|298.66|298.31|28
1588812300000|2020-05-07 00:45:00|298.96|298.66|298.71|298.46|299.01|298.81|298.51|298.26|87
1588812600000|2020-05-07 00:50:00|298.61|298.51|298.56|298.31|298.61|298.51|298.36|298.16|71
1588812900000|2020-05-07 00:55:00|298.61|298.36|298.81|298.56|298.81|298.61|298.51|298.26|69
1588813200000|2020-05-07 01:00:00|298.76|298.61|298.46|298.26|299.26|299.06|298.46|298.21|328
1588813500000|2020-05-07 01:05:00|298.51|298.31|298.44|298.29|298.54|298.34|297.79|297.64|393
1588813800000|2020-05-07 01:10:00|298.49|298.24|298.36|298.16|298.64|298.49|297.61|297.46|297
1588814100000|2020-05-07 01:15:00|298.31|298.21|298.41|298.21|298.66|298.51|298.21|298.01|187
1588814400000|2020-05-07 01:20:00|298.46|298.26|298.26|298.06|298.66|298.46|298.21|298.01|141
1588814700000|2020-05-07 01:25:00|298.31|298.11|298.26|298.06|298.41|298.26|298.11|297.91|207
1588815000000|2020-05-07 01:30:00|298.31|298.11|298.21|298.01|298.31|298.16|298.11|297.96|169
1588815300000|2020-05-07 01:35:00|298.26|298.06|298.16|297.96|298.36|298.16|298.06|297.86|169
1588815600000|2020-05-07 01:40:00|298.11|298.01|298.41|298.16|298.46|298.31|298.06|297.86|281
1588815900000|2020-05-07 01:45:00|298.36|298.11|298.36|298.16|298.66|298.51|297.91|297.71|219
1588816200000|2020-05-07 01:50:00|298.31|298.11|297.91|297.71|298.41|298.26|297.81|297.66|198
1588816500000|2020-05-07 01:55:00|297.86|297.76|297.66|297.51|297.96|297.76|297.26|297.11|231
1588816800000|2020-05-07 02:00:00|297.71|297.46|297.71|297.51|297.91|297.76|297.36|297.21|208
1588817100000|2020-05-07 02:05:00|297.66|297.56|298.16|298.01|298.21|298.01|297.51|297.36|200
1588817400000|2020-05-07 02:10:00|298.21|298.06|297.86|297.66|298.26|298.11|297.81|297.66|93
1588817700000|2020-05-07 02:15:00|298.01|297.76|297.76|297.61|298.06|297.86|297.71|297.51|68
1588818000000|2020-05-07 02:20:00|297.81|297.56|298.21|298.01|298.41|298.26|297.76|297.56|107
1588818300000|2020-05-07 02:25:00|298.11|298.06|298.26|298.06|298.26|298.11|298.06|297.86|173
1588818600000|2020-05-07 02:30:00|298.21|298.01|298.31|298.16|298.31|298.16|297.96|297.76|140
1588818900000|2020-05-07 02:35:00|298.26|298.11|298.26|298.01|298.36|298.16|298.11|297.91|89
1588819200000|2020-05-07 02:40:00|298.21|298.06|298.26|298.11|298.31|298.16|298.06|297.91|106
1588819500000|2020-05-07 02:45:00|298.31|298.16|298.31|298.16|298.51|298.31|298.11|297.96|133
1588819800000|2020-05-07 02:50:00|298.36|298.21|298.06|297.86|298.41|298.26|297.96|297.76|106
1588820100000|2020-05-07 02:55:00|298.11|297.91|298.06|297.86|298.36|298.16|297.96|297.76|102
1588820400000|2020-05-07 03:00:00|298.11|297.96|298.51|298.31|298.71|298.56|298.01|297.81|139
1588820700000|2020-05-07 03:05:00|298.61|298.36|298.56|298.31|298.71|298.51|298.46|298.21|58
1588821000000|2020-05-07 03:10:00|298.61|298.36|298.86|298.66|298.86|298.66|298.36|298.11|104
1588821300000|2020-05-07 03:15:00|298.91|298.71|298.81|298.61|298.96|298.71|298.56|298.36|67
1588821600000|2020-05-07 03:20:00|298.86|298.66|298.71|298.51|299.01|298.81|298.56|298.41|74
1588821900000|2020-05-07 03:25:00|298.76|298.56|298.66|298.46|298.86|298.66|298.61|298.46|52
1588822200000|2020-05-07 03:30:00|298.61|298.41|298.81|298.66|298.96|298.81|298.51|298.31|40
1588822500000|2020-05-07 03:35:00|298.76|298.61|298.96|298.76|299.11|298.96|298.76|298.56|30
1588822800000|2020-05-07 03:40:00|298.91|298.71|298.66|298.46|298.91|298.71|298.66|298.46|35
1588823100000|2020-05-07 03:45:00|298.61|298.51|298.71|298.51|298.76|298.61|298.61|298.36|42
1588823400000|2020-05-07 03:50:00|298.66|298.46|298.81|298.61|298.96|298.76|298.56|298.41|37
1588823700000|2020-05-07 03:55:00|298.76|298.56|298.81|298.61|298.81|298.66|298.71|298.46|40
1588824000000|2020-05-07 04:00:00|298.91|298.66|299.01|298.81|299.26|299.06|298.91|298.66|45
1588824300000|2020-05-07 04:05:00|299.06|298.86|298.81|298.61|299.06|298.86|298.71|298.46|51
1588824600000|2020-05-07 04:10:00|298.86|298.66|298.86|298.61|298.96|298.76|298.81|298.61|14
1588824900000|2020-05-07 04:15:00|298.81|298.66|298.91|298.71|298.96|298.76|298.81|298.61|13
1588825200000|2020-05-07 04:20:00|298.96|298.76|299.01|298.86|299.16|298.96|298.96|298.76|30
1588825500000|2020-05-07 04:25:00|299.06|298.81|299.11|298.91|299.21|299.01|298.91|298.71|15
1588825800000|2020-05-07 04:30:00|299.06|298.96|299.01|298.81|299.31|299.11|299.01|298.81|47
1588826100000|2020-05-07 04:35:00|298.96|298.86|299.11|298.91|299.26|299.06|298.96|298.86|39
1588826400000|2020-05-07 04:40:00|299.06|298.86|299.11|298.86|299.16|298.96|298.96|298.76|6
1588826700000|2020-05-07 04:45:00|299.06|298.91|299.06|298.86|299.11|298.91|298.86|298.71|34
1588827000000|2020-05-07 04:50:00|299.01|298.81|298.81|298.61|299.11|298.96|298.81|298.61|31
1588827300000|2020-05-07 04:55:00|298.76|298.66|298.96|298.71|298.96|298.76|298.76|298.61|35
1588827600000|2020-05-07 05:00:00|298.86|298.76|298.76|298.61|298.96|298.81|298.66|298.51|69
1588827900000|2020-05-07 05:05:00|298.71|298.56|298.76|298.56|299.21|298.96|298.56|298.31|80
1588828200000|2020-05-07 05:10:00|298.91|298.81|298.71|298.56|299.01|298.81|298.71|298.56|88
1588828500000|2020-05-07 05:15:00|298.66|298.51|298.51|298.26|298.66|298.51|298.36|298.16|32
1588828800000|2020-05-07 05:20:00|298.56|298.31|298.61|298.36|298.76|298.61|298.51|298.21|33
1588829100000|2020-05-07 05:25:00|298.56|298.31|298.61|298.36|298.61|298.41|298.36|298.16|30
1588829400000|2020-05-07 05:30:00|298.66|298.41|298.61|298.41|298.76|298.56|298.61|298.41|29
1588829700000|2020-05-07 05:35:00|298.56|298.46|298.81|298.56|298.81|298.61|298.56|298.41|25
1588830000000|2020-05-07 05:40:00|298.91|298.61|298.61|298.41|298.91|298.71|298.61|298.41|39
1588830300000|2020-05-07 05:45:00|298.56|298.46|298.66|298.51|298.86|298.66|298.56|298.41|30
1588830600000|2020-05-07 05:50:00|298.61|298.46|298.96|298.71|298.96|298.76|298.61|298.46|37
1588830900000|2020-05-07 05:55:00|299.01|298.76|298.96|298.76|299.06|298.91|298.86|298.71|51
1588831200000|2020-05-07 06:00:00|298.91|298.71|299.96|299.76|300.01|299.81|298.81|298.61|167
1588831500000|2020-05-07 06:05:00|299.91|299.71|299.66|299.41|299.96|299.76|299.46|299.26|64
1588831800000|2020-05-07 06:10:00|299.61|299.31|299.61|299.41|299.61|299.41|299.36|299.16|64
1588832100000|2020-05-07 06:15:00|299.56|299.36|299.36|299.16|299.56|299.36|299.26|299.11|47
1588832400000|2020-05-07 06:20:00|299.31|299.11|299.16|298.96|299.31|299.11|299.01|298.81|97
1588832700000|2020-05-07 06:25:00|299.21|299.01|299.41|299.26|299.41|299.26|299.21|299.01|59
1588833000000|2020-05-07 06:30:00|299.36|299.16|299.21|299.01|299.36|299.21|299.01|298.86|55
1588833300000|2020-05-07 06:35:00|299.11|298.91|298.86|298.71|299.11|298.91|298.81|298.66|24
1588833600000|2020-05-07 06:40:00|298.81|298.66|298.86|298.66|298.86|298.66|298.71|298.51|35
1588833900000|2020-05-07 06:45:00|298.81|298.61|299.01|298.81|299.01|298.86|298.71|298.51|43
1588834200000|2020-05-07 06:50:00|298.91|298.76|298.71|298.56|299.01|298.81|298.71|298.56|29
1588834500000|2020-05-07 06:55:00|298.76|298.51|298.51|298.36|298.76|298.61|298.51|298.36|53
1588834800000|2020-05-07 07:00:00|298.56|298.31|298.56|298.36|298.71|298.51|298.46|298.26|122
1588835100000|2020-05-07 07:05:00|298.61|298.41|299.61|299.41|299.81|299.61|298.61|298.41|144
1588835400000|2020-05-07 07:10:00|299.66|299.46|300.26|300.06|300.31|300.11|299.61|299.41|120
1588835700000|2020-05-07 07:15:00|300.16|299.96|300.51|300.31|300.86|300.66|300.11|299.96|265
1588836000000|2020-05-07 07:20:00|300.56|300.36|299.96|299.76|300.66|300.46|299.96|299.76|134
1588836300000|2020-05-07 07:25:00|299.91|299.81|299.71|299.51|299.96|299.81|299.71|299.46|66
1588836600000|2020-05-07 07:30:00|299.76|299.46|299.91|299.71|300.01|299.86|299.56|299.41|58
1588836900000|2020-05-07 07:35:00|299.81|299.61|299.76|299.61|299.86|299.71|299.61|299.46|74
1588837200000|2020-05-07 07:40:00|299.81|299.66|300.16|299.91|300.16|299.96|299.61|299.46|72
1588837500000|2020-05-07 07:45:00|300.06|299.86|299.91|299.71|300.11|299.91|299.86|299.71|97
1588837800000|2020-05-07 07:50:00|299.86|299.66|299.81|299.61|299.86|299.71|299.61|299.46|45
1588838100000|2020-05-07 07:55:00|299.76|299.56|299.31|299.16|299.76|299.56|299.31|299.16|55
1588838400000|2020-05-07 08:00:00|299.26|299.11|299.01|298.81|299.36|299.16|298.91|298.71|120
1588838700000|2020-05-07 08:05:00|298.96|298.76|299.26|299.06|299.26|299.06|298.91|298.76|66
1588839000000|2020-05-07 08:10:00|299.21|299.01|299.06|298.86|299.21|299.01|299.01|298.86|53
1588839300000|2020-05-07 08:15:00|299.11|298.91|299.01|298.81|299.31|299.11|298.91|298.71|52
1588839600000|2020-05-07 08:20:00|298.96|298.86|298.91|298.71|299.11|298.96|298.91|298.71|36
1588839900000|2020-05-07 08:25:00|298.96|298.76|299.01|298.81|299.06|298.91|298.86|298.71|75
1588840200000|2020-05-07 08:30:00|298.96|298.86|299.01|298.86|299.16|299.01|298.96|298.76|52
1588840500000|2020-05-07 08:35:00|299.06|298.91|299.06|298.86|299.26|299.11|299.06|298.86|109
1588840800000|2020-05-07 08:40:00|299.01|298.81|299.11|298.91|299.11|298.91|298.86|298.71|127
1588841100000|2020-05-07 08:45:00|299.06|298.96|299.21|299.06|299.41|299.26|298.96|298.76|59
1588841400000|2020-05-07 08:50:00|299.16|299.01|299.06|298.91|299.26|299.06|299.06|298.91|125
1588841700000|2020-05-07 08:55:00|299.01|298.86|299.06|298.91|299.21|299.01|299.01|298.86|103
1588842000000|2020-05-07 09:00:00|299.21|299.01|299.06|298.91|299.36|299.16|299.06|298.86|179
1588842300000|2020-05-07 09:05:00|299.01|298.86|299.21|299.01|299.41|299.21|299.01|298.86|85
1588842600000|2020-05-07 09:10:00|299.16|298.96|299.16|298.96|299.31|299.06|299.11|298.96|53
1588842900000|2020-05-07 09:15:00|299.11|299.01|299.61|299.06|299.61|299.16|299.06|298.91|89
1588843200000|2020-05-07 09:20:00|299.51|299.01|299.61|299.01|299.61|299.01|299.51|298.91|0
1588843500000|2020-05-07 09:25:00|||||||||5
1588843800000|2020-05-07 09:30:00|299.71|299.11|299.71|299.11|299.71|299.11|299.61|299.01|0
1588844100000|2020-05-07 09:35:00|299.81|299.21|299.91|299.31|299.91|299.31|299.71|299.11|0
1588844400000|2020-05-07 09:40:00|300.01|299.41|300.01|299.41|300.11|299.51|299.91|299.31|0
1588844700000|2020-05-07 09:45:00|300.11|299.51|299.91|299.31|300.11|299.51|299.91|299.31|0
1588845000000|2020-05-07 09:50:00|300.01|299.41|299.46|299.26|300.01|299.51|299.36|299.21|60
1588845300000|2020-05-07 09:55:00|299.51|299.31|299.21|299.06|299.61|299.36|299.21|299.06|79
1588845600000|2020-05-07 10:00:00|299.16|299.01|299.01|298.86|299.26|299.06|299.01|298.86|90
1588845900000|2020-05-07 10:05:00|299.06|298.91|299.06|298.91|299.21|299.06|298.96|298.81|133
1588846200000|2020-05-07 10:10:00|299.01|298.86|299.16|299.01|299.26|299.06|298.96|298.81|77
1588846500000|2020-05-07 10:15:00|299.11|298.96|299.01|298.81|299.11|299.01|298.86|298.71|116
1588846800000|2020-05-07 10:20:00|299.06|298.86|299.01|298.86|299.06|298.91|298.86|298.71|102
1588847100000|2020-05-07 10:25:00|298.96|298.81|298.91|298.76|299.01|298.86|298.76|298.61|96
1588847400000|2020-05-07 10:30:00|298.86|298.71|298.86|298.71|298.91|298.71|298.76|298.56|104
1588847700000|2020-05-07 10:35:00|298.81|298.66|298.61|298.46|298.86|298.66|298.61|298.46|94
1588848000000|2020-05-07 10:40:00|298.66|298.41|298.46|298.26|298.66|298.41|298.41|298.26|95
1588848300000|2020-05-07 10:45:00|298.41|298.21|298.16|297.96|298.41|298.26|298.11|297.96|154
1588848600000|2020-05-07 10:50:00|298.11|298.01|298.16|298.01|298.21|298.01|298.01|297.86|162
1588848900000|2020-05-07 10:55:00|298.11|297.96|298.21|298.06|298.21|298.06|298.06|297.86|136
1588849200000|2020-05-07 11:00:00|298.16|298.01|297.91|297.76|298.16|298.01|297.91|297.76|107
1588849500000|2020-05-07 11:05:00|297.96|297.81|298.06|297.91|298.16|298.01|297.91|297.76|97
1588849800000|2020-05-07 11:10:00|298.01|297.86|297.96|297.81|298.06|297.91|297.91|297.76|78
1588850100000|2020-05-07 11:15:00|298.01|297.86|298.11|297.96|298.21|298.01|298.01|297.81|104
1588850400000|2020-05-07 11:20:00|298.06|297.91|298.01|297.86|298.11|297.96|297.96|297.81|92
1588850700000|2020-05-07 11:25:00|298.06|297.81|297.91|297.71|298.06|297.86|297.76|297.61|112
1588851000000|2020-05-07 11:30:00|297.96|297.76|298.01|297.86|298.06|297.86|297.86|297.66|111
1588851300000|2020-05-07 11:35:00|297.96|297.81|297.96|297.81|298.01|297.86|297.91|297.76|110
1588851600000|2020-05-07 11:40:00|298.01|297.86|298.06|297.91|298.06|297.91|297.91|297.76|95
1588851900000|2020-05-07 11:45:00|298.11|297.96|298.26|298.11|298.36|298.21|298.11|297.96|119
1588852200000|2020-05-07 11:50:00|298.21|298.06|298.26|298.11|298.36|298.21|298.11|297.96|117
1588852500000|2020-05-07 11:55:00|298.31|298.16|298.36|298.11|298.51|298.36|298.26|298.11|95
1588852800000|2020-05-07 12:00:00|298.31|298.16|298.36|298.16|298.41|298.21|298.31|298.11|6
1588853100000|2020-05-07 12:05:00|298.41|298.21|298.36|298.21|298.46|298.31|298.31|298.11|5
1588853400000|2020-05-07 12:10:00|298.41|298.16|298.41|298.21|298.46|298.26|298.31|298.16|9
1588853700000|2020-05-07 12:15:00|298.46|298.26|298.61|298.36|298.61|298.41|298.41|298.21|5
1588854000000|2020-05-07 12:20:00|298.66|298.41|298.66|298.46|298.66|298.46|298.56|298.36|2
1588854300000|2020-05-07 12:25:00|298.56|298.41|298.31|298.06|298.66|298.41|298.31|298.06|50
1588854600000|2020-05-07 12:30:00|298.26|298.11|298.21|298.01|298.36|298.21|298.16|297.96|23
1588854900000|2020-05-07 12:35:00|298.26|298.06|298.31|298.11|298.31|298.16|298.21|298.01|18
1588855200000|2020-05-07 12:40:00|298.26|298.16|298.56|298.31|298.56|298.36|298.21|298.06|17
1588855500000|2020-05-07 12:45:00|298.51|298.36|298.56|298.31|298.61|298.46|298.51|298.26|10
1588855800000|2020-05-07 12:50:00|298.61|298.36|298.51|298.31|298.66|298.46|298.46|298.21|4
1588856100000|2020-05-07 12:55:00|298.56|298.36|298.71|298.46|298.71|298.46|298.41|298.21|44
1588856400000|2020-05-07 13:00:00|298.66|298.51|298.66|298.46|298.66|298.51|298.56|298.36|15
1588856700000|2020-05-07 13:05:00|298.71|298.41|298.66|298.51|298.71|298.56|298.66|298.41|49
1588857000000|2020-05-07 13:10:00|298.71|298.46|298.61|298.46|298.76|298.56|298.56|298.41|32
1588857300000|2020-05-07 13:15:00|298.66|298.51|298.71|298.51|298.76|298.61|298.66|298.46|30
1588857600000|2020-05-07 13:20:00|298.66|298.56|298.71|298.51|298.71|298.56|298.66|298.46|12
1588857900000|2020-05-07 13:25:00|298.76|298.56|298.76|298.56|298.76|298.56|298.66|298.51|27
1588858200000|2020-05-07 13:30:00|298.81|298.61|299.11|298.91|299.36|299.21|298.81|298.61|155
1588858500000|2020-05-07 13:35:00|299.06|298.86|299.06|298.86|299.26|299.06|298.76|298.56|21
1588858800000|2020-05-07 13:40:00|299.11|298.91|299.21|299.01|299.36|299.16|298.96|298.81|9
1588859100000|2020-05-07 13:45:00|299.26|298.96|299.06|298.86|299.26|298.96|299.06|298.86|6
1588859400000|2020-05-07 13:50:00|299.01|298.81|299.16|298.96|299.16|298.96|298.76|298.61|60
1588859700000|2020-05-07 13:55:00|299.11|299.01|299.01|298.81|299.21|299.06|298.91|298.76|118
1588860000000|2020-05-07 14:00:00|298.96|298.76|298.71|298.51|299.06|298.86|298.66|298.51|75
1588860300000|2020-05-07 14:05:00|298.66|298.56|298.61|298.41|298.71|298.56|298.51|298.26|63
1588860600000|2020-05-07 14:10:00|298.71|298.46|298.21|298.01|298.71|298.51|298.16|297.96|36
1588860900000|2020-05-07 14:15:00|298.16|297.96|298.36|298.11|298.36|298.11|298.01|297.81|80
1588861200000|2020-05-07 14:20:00|298.26|298.06|298.36|298.16|298.36|298.16|298.21|298.06|11
1588861500000|2020-05-07 14:25:00|298.16|298.11|298.01|297.81|298.31|298.11|298.01|297.81|42
1588861800000|2020-05-07 14:30:00|297.96|297.76|298.01|297.76|298.16|297.96|297.96|297.76|41
1588862100000|2020-05-07 14:35:00|298.06|297.81|297.91|297.71|298.11|297.91|297.86|297.66|23
1588862400000|2020-05-07 14:40:00|297.96|297.76|298.16|297.91|298.26|298.01|297.96|297.76|57
1588862700000|2020-05-07 14:45:00|298.11|297.96|297.61|297.46|298.21|298.01|297.61|297.41|132
1588863000000|2020-05-07 14:50:00|297.66|297.41|297.71|297.51|297.81|297.66|297.66|297.41|68
1588863300000|2020-05-07 14:55:00|297.76|297.56|297.66|297.41|297.86|297.66|297.41|297.21|68
1588863600000|2020-05-07 15:00:00|297.51|297.46|297.66|297.46|297.71|297.51|297.51|297.36|14
1588863900000|2020-05-07 15:05:00|297.61|297.41|297.76|297.56|297.76|297.61|297.56|297.36|29
1588864200000|2020-05-07 15:10:00|297.86|297.61|297.91|297.71|297.91|297.76|297.76|297.61|16
1588864500000|2020-05-07 15:15:00|297.96|297.76|298.21|298.01|298.21|298.06|297.96|297.71|44
1588864800000|2020-05-07 15:20:00|298.16|297.96|298.16|297.91|298.16|298.01|298.01|297.86|7
1588865100000|2020-05-07 15:25:00|298.01|297.96|298.21|298.01|298.21|298.01|298.01|297.86|12
1588865400000|2020-05-07 15:30:00|298.26|298.06|298.21|298.06|298.31|298.16|298.21|298.01|10
1588865700000|2020-05-07 15:35:00|298.26|298.11|298.26|298.11|298.36|298.21|298.16|298.01|49
1588866000000|2020-05-07 15:40:00|298.36|298.16|298.71|298.46|298.81|298.66|298.21|298.06|27
1588866300000|2020-05-07 15:45:00|298.76|298.51|298.86|298.66|298.86|298.66|298.61|298.41|33
1588866600000|2020-05-07 15:50:00|299.01|298.76|298.81|298.61|299.01|298.81|298.81|298.61|6
1588866900000|2020-05-07 15:55:00|298.76|298.66|299.01|298.76|299.01|298.76|298.76|298.66|3
1588867200000|2020-05-07 16:00:00|299.06|298.81|298.86|298.66|299.11|298.91|298.86|298.66|6
1588867500000|2020-05-07 16:05:00|298.81|298.71|298.76|298.51|298.91|298.71|298.76|298.51|5
1588867800000|2020-05-07 16:10:00|298.81|298.56|298.81|298.61|298.91|298.66|298.76|298.56|3
1588868100000|2020-05-07 16:15:00|298.86|298.66|298.96|298.71|298.96|298.76|298.86|298.61|7
1588868400000|2020-05-07 16:20:00|298.91|298.76|299.01|298.76|299.01|298.81|298.76|298.61|23
1588868700000|2020-05-07 16:25:00|299.06|298.81|299.06|298.81|299.11|298.96|299.06|298.76|5
1588869000000|2020-05-07 16:30:00|299.01|298.76|298.76|298.51|299.01|298.81|298.66|298.41|6
1588869300000|2020-05-07 16:35:00|298.71|298.56|298.66|298.41|298.76|298.56|298.56|298.36|4
1588869600000|2020-05-07 16:40:00|298.61|298.36|298.66|298.41|298.71|298.46|298.61|298.36|1
1588869900000|2020-05-07 16:45:00|298.71|298.46|298.56|298.36|298.91|298.71|298.56|298.36|29
1588870200000|2020-05-07 16:50:00|298.61|298.31|298.61|298.41|298.66|298.46|298.51|298.31|34
1588870500000|2020-05-07 16:55:00|298.71|298.46|298.76|298.61|298.76|298.61|298.66|298.46|13
1588870800000|2020-05-07 17:00:00|298.81|298.56|299.06|298.81|299.11|298.91|298.81|298.56|29
1588871100000|2020-05-07 17:05:00|299.01|298.86|299.01|298.81|299.06|298.86|298.91|298.71|4
1588871400000|2020-05-07 17:10:00||298.76||298.76||298.81||298.76|1
1588871700000|2020-05-07 17:15:00|298.91|298.71|299.01|298.71|299.06|298.81|298.91|298.71|14
1588872000000|2020-05-07 17:20:00|298.96|298.76|298.96|298.66|299.06|298.76|298.91|298.66|26
1588872300000|2020-05-07 17:25:00||298.61||298.66||298.66||298.61|2
1588872600000|2020-05-07 17:30:00|298.86|298.71|298.96|298.71|298.96|298.71|298.86|298.66|3
1588872900000|2020-05-07 17:35:00|298.86|298.76|298.81|298.61|298.96|298.76|298.81|298.61|2
1588873200000|2020-05-07 17:40:00|298.86|298.66|298.86|298.66|298.91|298.66|298.76|298.61|1
1588873500000|2020-05-07 17:45:00|298.81|298.61|298.81|298.61|298.86|298.66|298.81|298.61|0
1588873800000|2020-05-07 17:50:00|298.86|298.66|298.81|298.61|298.96|298.71|298.76|298.56|43
1588874100000|2020-05-07 17:55:00|298.91|298.66|298.91|298.71|299.01|298.86|298.86|298.61|59
1588874400000|2020-05-07 18:00:00|298.86|298.66|298.71|298.51|298.86|298.66|298.56|298.41|15
1588874700000|2020-05-07 18:05:00|298.76|298.46|298.76|298.51|298.76|298.56|298.76|298.46|2
1588875000000|2020-05-07 18:10:00|298.81|298.56|298.96|298.66|298.96|298.71|298.81|298.56|8
1588875300000|2020-05-07 18:15:00|298.91|298.71|298.81|298.61|298.91|298.71|298.81|298.61|4
1588875600000|2020-05-07 18:20:00|298.76|298.56|298.61|298.31|298.76|298.56|298.56|298.31|2
1588875900000|2020-05-07 18:25:00|298.56|298.36|298.61|298.41|298.71|298.51|298.46|298.31|21
1588876200000|2020-05-07 18:30:00|298.66|298.46|298.46|298.26|298.71|298.51|298.46|298.26|1
1588876500000|2020-05-07 18:35:00|298.51|298.31|298.61|298.41|298.61|298.41|298.46|298.31|0
1588876800000|2020-05-07 18:40:00|298.56|298.36|298.41|298.21|298.61|298.36|298.41|298.21|2
1588877100000|2020-05-07 18:45:00|298.36|298.16|298.51|298.26|298.51|298.26|298.31|298.11|10
1588877400000|2020-05-07 18:50:00|298.46|298.21|298.51|298.26|298.56|298.36|298.31|298.11|1
1588877700000|2020-05-07 18:55:00|298.46|298.31|298.46|298.26|298.51|298.31|298.41|298.16|4
1588878000000|2020-05-07 19:00:00|298.41|298.21|298.46|298.21|298.46|298.31|298.16|297.96|36
1588878300000|2020-05-07 19:05:00|298.41|298.26|298.51|298.31|298.56|298.41|298.41|298.26|1
1588878600000|2020-05-07 19:10:00|298.46|298.26|298.51|298.26|298.56|298.36|298.41|298.21|0
1588878900000|2020-05-07 19:15:00|298.46|298.21|298.46|298.21|298.46|298.26|298.21|297.96|12
1588879200000|2020-05-07 19:20:00|298.41|298.16|298.46|298.26|298.56|298.31|298.41|298.16|2
1588879500000|2020-05-07 19:25:00|298.51|298.21|298.51|298.26|298.56|298.31|298.46|298.21|0
1588879800000|2020-05-07 19:30:00|298.46|298.21|298.46|298.21|298.46|298.21|298.36|298.11|0
1588880100000|2020-05-07 19:35:00|298.51|298.31|298.46|298.21|298.56|298.31|298.41|298.16|4
1588880400000|2020-05-07 19:40:00|298.41|298.16|298.46|298.21|298.51|298.26|298.36|298.16|3
1588880700000|2020-05-07 19:45:00|298.51|298.26|298.51|298.26|298.76|298.51|298.46|298.21|9
1588881000000|2020-05-07 19:50:00|298.56|298.21|298.76|298.51|298.76|298.61|298.51|298.21|11
1588881300000|2020-05-07 19:55:00|298.71|298.61|299.01|298.81|299.01|298.86|298.71|298.46|51
1588881600000|2020-05-07 20:00:00|299.06|298.76|299.01|298.76|299.06|298.76|298.91|298.71|8
1588881900000|2020-05-07 20:05:00|298.96|298.86|298.96|298.76|299.01|298.86|298.96|298.76|2
1588882200000|2020-05-07 20:10:00|299.01|298.81|299.01|298.81|299.01|298.86|298.96|298.76|2
1588882800000|2020-05-07 20:20:00||298.76||298.76||298.76||298.76|0
1588883100000|2020-05-07 20:25:00|299.06||299.06||299.06||299.06||2
1588883400000|2020-05-07 20:30:00|299.21|298.56|299.11|298.91|299.46|299.16|299.11|298.56|68
1588883700000|2020-05-07 20:35:00|299.16|298.86|299.16|298.86|299.16|298.96|299.06|298.86|5
1588884000000|2020-05-07 20:40:00|299.11|298.81|299.21|298.66|299.21|298.91|298.96|298.61|11
1588884300000|2020-05-07 20:45:00|299.26|298.86|299.46|298.71|299.51|299.11|299.01|298.61|35
1588884600000|2020-05-07 20:50:00|299.51|298.76|298.79|298.19|299.51|298.96|298.79|298.19|0
1588884900000|2020-05-07 20:55:00|298.89|298.44|299.04|298.59|299.04|298.59|298.84|298.44|7
1588885200000|2020-05-07 21:00:00|298.99||299.04||299.04||298.99||0
1588885800000|2020-05-07 21:10:00|298.99|297.99|299.09|298.49|299.09|298.49|298.59|297.99|1
1588888800000|2020-05-07 22:00:00|298.99|298.39|299.09|298.49|299.19|298.59|298.99|298.39|0
1588889100000|2020-05-07 22:05:00|299.19|298.59|299.09|298.49|299.19|298.59|298.99|298.39|0
1588889400000|2020-05-07 22:10:00|298.99|298.39|299.09|298.49|299.09|298.49|298.99|298.39|0
1588889700000|2020-05-07 22:15:00|299.19|298.59|299.09|298.49|299.19|298.59|299.09|298.49|0
1588890000000|2020-05-07 22:20:00|299.19|298.59|299.29|298.69|299.29|298.69|299.19|298.59|0
1588890300000|2020-05-07 22:25:00|299.39|298.79|299.49|298.89|299.49|298.89|299.29|298.69|0
1588890600000|2020-05-07 22:30:00|299.39|298.79|299.59|298.99|299.59|298.99|299.39|298.79|0
1588890900000|2020-05-07 22:35:00|299.49|298.89|299.49|298.89|299.59|298.99|299.49|298.89|0
1588891500000|2020-05-07 22:45:00|299.59|298.99|299.49|298.89|299.59|298.99|299.39|298.79|0
1588892100000|2020-05-07 22:55:00|299.59|298.99|299.59|298.99|299.59|298.99|299.49|298.89|0
1588892400000|2020-05-07 23:00:00|299.69|299.09|299.49|298.89|299.69|299.09|299.49|298.89|0
1588892700000|2020-05-07 23:05:00|299.59|298.99|299.59|298.99|299.59|298.99|299.59|298.99|0
1588893000000|2020-05-07 23:10:00|299.49|298.89|299.59|298.99|299.59|298.99|299.49|298.89|0
1588893300000|2020-05-07 23:15:00|299.49|298.89|299.49|298.89|299.49|298.89|299.39|298.79|0
1588893600000|2020-05-07 23:20:00|299.39|298.79|299.29|298.69|299.39|298.79|299.29|298.69|0
1588893900000|2020-05-07 23:25:00|299.39|298.79|299.19|298.59|299.39|298.79|299.19|298.59|0
1588894200000|2020-05-07 23:30:00|299.29|298.69|299.29|298.69|299.39|298.79|299.19|298.59|0
1588894500000|2020-05-07 23:35:00|299.39|298.79|299.19|298.59|299.39|298.79|299.19|298.59|0
1588894800000|2020-05-07 23:40:00|299.29|298.69|299.39|298.79|299.39|298.79|299.29|298.69|0
1588895100000|2020-05-07 23:45:00|299.29|298.69|299.29|298.69|299.29|298.69|299.19|298.59|0
1588895400000|2020-05-07 23:50:00|299.39|298.79|299.49|298.89|299.49|298.89|299.29|298.69|0
1588895700000|2020-05-07 23:55:00|299.59|298.99|299.89|299.29|299.89|299.29|299.59|298.99|0
1588896000000|2020-05-08 00:00:00|299.99|299.39|300.19|299.59|300.29|299.69|299.99|299.39|0
1588896300000|2020-05-08 00:05:00|300.29|299.69|299.99|299.39|300.29|299.69|299.99|299.39|0
1588896600000|2020-05-08 00:10:00|300.09|299.49|299.99|299.39|300.09|299.49|299.99|299.39|0
1588896900000|2020-05-08 00:15:00|300.09|299.49|300.09|299.49|300.09|299.49|299.99|299.39|0
1588897200000|2020-05-08 00:20:00|299.99|299.39|300.19|299.59|300.19|299.59|299.99|299.39|0
1588897500000|2020-05-08 00:25:00|300.09|299.49|299.89|299.29|300.19|299.59|299.89|299.29|0
1588897800000|2020-05-08 00:30:00|299.74|298.54|298.89|298.74|299.74|299.39|298.84|298.54|287
1588898100000|2020-05-08 00:35:00|298.94|298.69|299.59|299.44|299.84|299.64|298.84|298.64|253
1588898400000|2020-05-08 00:40:00|299.54|299.39|299.69|299.49|299.84|299.64|299.39|299.24|170
1588898700000|2020-05-08 00:45:00|299.74|299.54|300.24|300.04|300.24|300.09|299.34|299.14|210
1588899000000|2020-05-08 00:50:00|300.19|299.99|300.09|299.89|300.34|300.19|299.99|299.79|173
1588899300000|2020-05-08 00:55:00|300.14|299.99|300.89|300.69|300.94|300.74|300.04|299.84|285
1588899600000|2020-05-08 01:00:00|300.94|300.74|299.39|299.24|300.94|300.79|299.29|299.14|644
1588899900000|2020-05-08 01:05:00|299.34|299.19|299.69|299.49|299.74|299.54|299.29|299.14|443
1588900200000|2020-05-08 01:10:00|299.64|299.54|299.14|298.99|299.84|299.64|298.64|298.44|425
1588900500000|2020-05-08 01:15:00|299.19|298.94|298.34|298.14|299.19|299.04|297.59|297.39|683
1588900800000|2020-05-08 01:20:00|298.29|298.09|298.64|298.49|298.74|298.54|298.19|298.04|357
1588901100000|2020-05-08 01:25:00|298.59|298.44|298.89|298.74|298.99|298.84|298.59|298.39|386
1588901400000|2020-05-08 01:30:00|298.94|298.69|299.19|299.04|299.44|299.29|298.74|298.59|774
1588901700000|2020-05-08 01:35:00|299.24|299.09|299.69|299.49|299.74|299.59|299.19|299.04|620
1588902000000|2020-05-08 01:40:00|299.64|299.54|299.89|299.69|299.99|299.84|299.54|299.39|390
1588902300000|2020-05-08 01:45:00|299.84|299.64|300.34|300.19|300.34|300.19|299.64|299.44|249
1588902600000|2020-05-08 01:50:00|300.29|300.14|300.34|300.14|300.39|300.24|300.09|299.89|285
1588902900000|2020-05-08 01:55:00|300.29|300.19|299.54|299.34|300.39|300.24|299.54|299.34|251
1588903200000|2020-05-08 02:00:00|299.59|299.39|299.34|299.14|299.64|299.49|299.24|299.04|223
1588903500000|2020-05-08 02:05:00|299.39|299.19|299.39|299.24|299.79|299.64|299.19|298.99|181
1588903800000|2020-05-08 02:10:00|299.34|299.19|299.44|299.24|299.54|299.39|299.09|298.94|146
1588904100000|2020-05-08 02:15:00|299.54|299.29|300.04|299.84|300.09|299.84|299.54|299.29|242
1588904400000|2020-05-08 02:20:00|300.09|299.89|300.29|300.09|300.44|300.24|300.09|299.89|397
1588904700000|2020-05-08 02:25:00|300.24|300.14|300.34|300.14|300.39|300.24|300.19|299.99|147
1588905000000|2020-05-08 02:30:00|300.29|300.19|299.89|299.69|300.29|300.19|299.84|299.64|96
1588905300000|2020-05-08 02:35:00|299.84|299.74|300.14|299.94|300.24|300.04|299.84|299.64|148
1588905600000|2020-05-08 02:40:00|300.09|299.89|299.99|299.79|300.19|299.99|299.94|299.74|112
1588905900000|2020-05-08 02:45:00|299.94|299.84|300.09|299.89|300.19|300.04|299.94|299.79|99
1588906200000|2020-05-08 02:50:00|300.14|299.94|300.04|299.84|300.19|300.04|299.99|299.84|130
1588906500000|2020-05-08 02:55:00|300.09|299.89|299.99|299.79|300.14|299.99|299.94|299.79|57
1588906800000|2020-05-08 03:00:00|300.04|299.84|299.89|299.74|300.14|299.99|299.89|299.74|114
1588907100000|2020-05-08 03:05:00|299.94|299.79|300.14|299.94|300.14|299.94|299.89|299.74|100
1588907400000|2020-05-08 03:10:00|300.09|299.99|299.94|299.74|300.19|299.99|299.94|299.74|125
1588907700000|2020-05-08 03:15:00|299.99|299.79|299.49|299.29|299.99|299.79|299.49|299.29|165
1588908000000|2020-05-08 03:20:00|299.44|299.34|299.24|299.09|299.49|299.34|299.24|299.04|134
1588908300000|2020-05-08 03:25:00|299.19|299.04|299.19|298.99|299.24|299.04|299.09|298.94|139
1588908600000|2020-05-08 03:30:00|299.24|299.04|299.34|299.14|299.39|299.24|299.19|298.99|122
1588908900000|2020-05-08 03:35:00|299.39|299.19|299.44|299.29|299.49|299.34|299.39|299.19|94
1588909200000|2020-05-08 03:40:00|299.49|299.24|299.39|299.19|299.49|299.24|299.29|299.09|78
1588909500000|2020-05-08 03:45:00|299.34|299.14|299.24|299.04|299.34|299.19|299.19|298.99|45
1588909800000|2020-05-08 03:50:00|299.19|299.09|299.39|299.19|299.44|299.29|299.19|299.04|105
1588910100000|2020-05-08 03:55:00|299.44|299.24|299.69|299.54|299.74|299.54|299.44|299.24|91
1588910400000|2020-05-08 04:00:00|299.74|299.49|299.59|299.39|299.79|299.59|299.54|299.34|64
1588910700000|2020-05-08 04:05:00|299.54|299.34|299.69|299.49|299.74|299.54|299.39|299.24|93
1588911000000|2020-05-08 04:10:00|299.64|299.44|299.49|299.34|299.69|299.44|299.49|299.29|102
1588911300000|2020-05-08 04:15:00|299.54|299.29|299.19|299.04|299.54|299.34|299.19|299.04|111
1588911600000|2020-05-08 04:20:00|299.14|298.99|298.99|298.79|299.14|298.99|298.94|298.79|66
1588911900000|2020-05-08 04:25:00|299.04|298.84|299.09|298.89|299.14|298.99|299.04|298.79|73
1588912200000|2020-05-08 04:30:00|299.04|298.84|299.09|298.89|299.14|298.99|298.94|298.74|69
1588912500000|2020-05-08 04:35:00|299.14|298.94|299.04|298.84|299.19|299.04|299.04|298.84|25
1588912800000|2020-05-08 04:40:00|299.09|298.89|298.99|298.79|299.09|298.89|298.99|298.79|29
1588913100000|2020-05-08 04:45:00|298.94|298.89|299.14|298.99|299.29|299.09|298.94|298.84|51
1588913400000|2020-05-08 04:50:00|299.19|298.94|299.14|298.94|299.19|299.04|298.99|298.84|48
1588913700000|2020-05-08 04:55:00|299.19|298.99|299.04|298.84|299.19|299.04|299.04|298.84|36
1588914000000|2020-05-08 05:00:00|299.09|298.89|299.29|299.14|299.34|299.14|299.09|298.89|146
1588914300000|2020-05-08 05:05:00|299.24|299.09|299.49|299.29|299.54|299.39|299.14|298.94|123
1588914600000|2020-05-08 05:10:00|299.44|299.24|299.39|299.19|299.44|299.29|299.34|299.19|54
1588914900000|2020-05-08 05:15:00|299.34|299.24|299.59|299.39|299.59|299.44|299.19|299.04|161
1588915200000|2020-05-08 05:20:00|299.64|299.44|299.49|299.34|299.64|299.49|299.44|299.24|149
1588915500000|2020-05-08 05:25:00|299.44|299.29|299.14|298.99|299.54|299.39|299.14|298.94|81
1588915800000|2020-05-08 05:30:00|299.24|298.94|299.09|298.89|299.29|299.09|299.04|298.84|88
1588916100000|2020-05-08 05:35:00|299.04|298.94|298.94|298.79|299.09|298.94|298.94|298.79|33
1588916400000|2020-05-08 05:40:00|298.99|298.84|298.99|298.79|299.09|298.89|298.94|298.79|66
1588916700000|2020-05-08 05:45:00|298.94|298.84|299.24|299.04|299.29|299.14|298.94|298.84|41
1588917000000|2020-05-08 05:50:00|299.19|298.99|299.09|298.89|299.24|299.09|299.04|298.89|85
1588917300000|2020-05-08 05:55:00|299.04|298.84|299.09|298.94|299.19|299.04|298.99|298.79|51
1588917600000|2020-05-08 06:00:00|299.14|298.99|298.99|298.79|299.34|299.19|298.89|298.74|205
1588917900000|2020-05-08 06:05:00|298.94|298.74|298.79|298.59|299.04|298.89|298.79|298.59|69
1588918200000|2020-05-08 06:10:00|298.74|298.54|298.59|298.39|298.79|298.54|298.34|298.19|97
1588918500000|2020-05-08 06:15:00|298.54|298.49|298.79|298.59|298.79|298.59|298.54|298.34|84
1588918800000|2020-05-08 06:20:00|298.74|298.64|298.64|298.44|298.84|298.69|298.64|298.44|73
1588919100000|2020-05-08 06:25:00|298.59|298.49|298.64|298.49|298.69|298.54|298.54|298.39|60
1588919400000|2020-05-08 06:30:00|298.59|298.44|298.34|298.14|298.69|298.54|298.29|298.14|102
1588919700000|2020-05-08 06:35:00|298.29|298.19|298.59|298.39|298.64|298.49|298.29|298.14|54
1588920000000|2020-05-08 06:40:00|298.54|298.44|298.64|298.44|298.64|298.49|298.44|298.29|64
1588920300000|2020-05-08 06:45:00|298.59|298.39|298.79|298.59|298.84|298.69|298.54|298.39|79
1588920600000|2020-05-08 06:50:00|298.74|298.54|298.59|298.39|298.79|298.59|298.54|298.34|96
1588920900000|2020-05-08 06:55:00|298.54|298.34|298.34|298.14|298.59|298.34|298.29|298.14|121
1588921200000|2020-05-08 07:00:00|298.29|298.19|298.54|298.34|298.54|298.34|298.14|297.99|108
1588921500000|2020-05-08 07:05:00|298.49|298.29|298.39|298.19|298.49|298.34|298.34|298.19|104
1588921800000|2020-05-08 07:10:00|298.44|298.24|298.29|298.09|298.44|298.29|298.24|298.04|110
1588922100000|2020-05-08 07:15:00|298.24|298.04|297.99|297.79|298.29|298.04|297.84|297.69|138
1588922400000|2020-05-08 07:20:00|298.04|297.84|298.24|298.04|298.24|298.09|297.99|297.84|166
1588922700000|2020-05-08 07:25:00|298.19|297.99|298.19|298.04|298.24|298.04|298.14|297.99|70
1588923000000|2020-05-08 07:30:00|298.14|297.99|298.14|297.99|298.24|298.09|298.14|297.99|136
1588923300000|2020-05-08 07:35:00|298.19|298.04|298.29|298.14|298.29|298.14|298.04|297.89|165
1588923600000|2020-05-08 07:40:00|298.24|298.09|298.34|298.14|298.34|298.14|298.04|297.89|97
1588923900000|2020-05-08 07:45:00|298.29|298.19|298.44|298.29|298.49|298.34|298.29|298.14|73
1588924200000|2020-05-08 07:50:00|298.39|298.24|298.34|298.14|298.39|298.24|298.29|298.09|73
1588924500000|2020-05-08 07:55:00|298.29|298.09|298.39|298.24|298.44|298.29|298.24|298.09|67
1588924800000|2020-05-08 08:00:00|298.44|298.19|298.79|298.64|298.84|298.69|298.44|298.19|269
1588925100000|2020-05-08 08:05:00|298.74|298.59|298.79|298.64|298.84|298.69|298.69|298.54|167
1588925400000|2020-05-08 08:10:00|298.84|298.59|298.74|298.59|298.84|298.69|298.64|298.49|128
1588925700000|2020-05-08 08:15:00|298.69|298.54|298.74|298.59|298.79|298.64|298.69|298.54|94
1588926000000|2020-05-08 08:20:00|298.69|298.54|298.64|298.49|298.69|298.54|298.44|298.29|105
1588926300000|2020-05-08 08:25:00|298.59|298.44|298.59|298.39|298.64|298.49|298.49|298.34|120
1588926600000|2020-05-08 08:30:00|298.54|298.44|298.54|298.39|298.64|298.44|298.54|298.34|78
1588926900000|2020-05-08 08:35:00|298.59|298.44|298.69|298.49|298.69|298.54|298.54|298.39|54
1588927200000|2020-05-08 08:40:00|298.74|298.54|298.64|298.49|298.74|298.59|298.64|298.49|126
1588927500000|2020-05-08 08:45:00|298.59|298.44|298.74|298.54|298.84|298.64|298.59|298.44|128
1588927800000|2020-05-08 08:50:00|298.69|298.59|298.89|298.74|298.99|298.84|298.69|298.59|197
1588928100000|2020-05-08 08:55:00|298.84|298.69|298.99|298.84|299.04|298.84|298.74|298.54|191
1588928400000|2020-05-08 09:00:00|298.33|298.18|298.38|298.18|298.48|298.33|298.03|297.88|522
1588928700000|2020-05-08 09:05:00|298.33|298.13|298.18|297.98|298.33|298.18|298.13|297.98|180
1588929000000|2020-05-08 09:10:00|298.33|297.88|298.08|297.88|298.33|298.13|298.03|297.83|23
1588929300000|2020-05-08 09:15:00|298.13|297.98|298.13|297.93|298.28|298.13|298.13|297.93|196
1588929600000|2020-05-08 09:20:00|298.53|297.83|298.43|297.83|298.53|297.93|298.43|297.83|0
1588929900000|2020-05-08 09:25:00|298.53|297.93|298.43|297.83|298.53|297.93|298.43|297.83|3
1588930200000|2020-05-08 09:30:00|298.53|297.93|298.33|297.73|298.53|297.93|298.33|297.73|0
1588930500000|2020-05-08 09:35:00|298.23|297.63|298.43|297.83|298.43|297.83|298.23|297.63|0
1588930800000|2020-05-08 09:40:00|298.53|297.93|298.63|298.03|298.63|298.03|298.53|297.93|0
1588931100000|2020-05-08 09:45:00|298.53|297.93|298.53|297.93|298.63|298.03|298.53|297.93|0
1588931400000|2020-05-08 09:50:00|298.38|298.13|298.33|298.08|298.38|298.18|298.28|298.03|11
1588931700000|2020-05-08 09:55:00|298.23|298.03|298.28|298.08|298.28|298.08|298.18|297.93|14
1588932000000|2020-05-08 10:00:00|298.23|298.03|298.33|298.18|298.33|298.18|298.18|298.03|20
1588932300000|2020-05-08 10:05:00|298.28|298.13|298.28|298.08|298.33|298.18|298.28|298.08|18
1588932600000|2020-05-08 10:10:00||298.03||298.13||298.13||298.03|0
1588932900000|2020-05-08 10:15:00|298.33|298.08|298.28|298.08|298.33|298.13|298.28|298.08|5
1588933200000|2020-05-08 10:20:00|298.33|298.13|298.38|298.18|298.38|298.18|298.33|298.08|0
1588933500000|2020-05-08 10:25:00||298.13||298.13||298.18||298.13|0
1588933800000|2020-05-08 10:30:00|298.43|298.18|298.43|298.18|298.43|298.28|298.43|298.13|3
1588934100000|2020-05-08 10:35:00|298.48|298.23|298.38|298.18|298.48|298.33|298.38|298.18|8
1588934400000|2020-05-08 10:40:00|298.43|298.13|298.43|298.23|298.43|298.23|298.43|298.13|0
1588934700000|2020-05-08 10:45:00||298.18||298.18||298.23||298.18|0
1588935000000|2020-05-08 10:50:00|298.38|298.13|298.38|298.18|298.38|298.23|298.38|298.13|1
1588935300000|2020-05-08 10:55:00|298.33|298.13|298.23|298.08|298.38|298.13|298.23|298.08|17
1588935600000|2020-05-08 11:00:00|298.18|298.03|298.13|297.93|298.18|298.08|298.13|297.93|14
1588935900000|2020-05-08 11:05:00|298.08|297.88|298.13|297.93|298.13|297.98|298.03|297.88|11
1588936200000|2020-05-08 11:10:00|298.08|297.98|298.03|297.88|298.08|297.98|298.03|297.83|3
1588936500000|2020-05-08 11:15:00|297.98|297.83|298.13|297.93|298.13|297.93|297.98|297.83|5
1588936800000|2020-05-08 11:20:00|298.08|297.98|297.98|297.83|298.13|297.98|297.98|297.83|50
1588937100000|2020-05-08 11:25:00|298.03|297.88|298.13|297.98|298.13|297.98|297.98|297.78|96
1588937400000|2020-05-08 11:30:00|298.18|297.93|298.08|297.88|298.18|297.98|298.03|297.83|0
1588937700000|2020-05-08 11:35:00|298.03|297.83|298.03|297.83|298.08|297.88|298.03|297.83|0
1588938000000|2020-05-08 11:40:00|297.98|297.78|298.03|297.83|298.03|297.88|297.98|297.78|1
1588938300000|2020-05-08 11:45:00|298.08|297.88|297.93|297.73|298.08|297.93|297.93|297.73|4
1588938600000|2020-05-08 11:50:00|297.88|297.68|297.83|297.63|297.88|297.68|297.83|297.63|0
1588938900000|2020-05-08 11:55:00|297.88|297.68|297.83|297.63|297.88|297.68|297.83|297.63|5
1588939200000|2020-05-08 12:00:00|297.88|297.68|297.98|297.73|297.98|297.78|297.78|297.58|5
1588939500000|2020-05-08 12:05:00|297.93|297.68|298.08|297.83|298.08|297.88|297.88|297.68|1
1588939800000|2020-05-08 12:10:00|298.03|297.78|297.93|297.68|298.03|297.83|297.93|297.68|0
1588940100000|2020-05-08 12:15:00|297.88|297.63|297.93|297.68|297.93|297.68|297.88|297.58|0
1588940400000|2020-05-08 12:20:00|297.88|297.63|297.93|297.68|298.03|297.88|297.83|297.63|3
1588940700000|2020-05-08 12:25:00|297.98|297.63|297.98|297.38|298.33|297.88|297.78|297.38|9
1588941000000|2020-05-08 12:30:00|298.18|297.88|298.33|297.98|298.43|298.13|297.98|297.38|26
1588941300000|2020-05-08 12:35:00|298.28|297.93|298.38|298.08|298.43|298.08|297.88|297.53|40
1588941600000|2020-05-08 12:40:00|298.33|298.03|298.28|298.03|298.48|298.18|298.28|298.03|2
1588941900000|2020-05-08 12:45:00|298.33|298.08|298.13|297.88|298.43|298.18|298.13|297.83|1
1588942200000|2020-05-08 12:50:00|298.18|297.93|298.28|297.98|298.33|298.08|298.18|297.93|0
1588942500000|2020-05-08 12:55:00|298.23|298.03|298.23|297.98|298.33|298.13|298.23|297.98|1
1588942800000|2020-05-08 13:00:00|298.28|298.03|298.38|298.13|298.38|298.13|298.28|298.03|1
1588943100000|2020-05-08 13:05:00|298.33|298.18|298.23|297.98|298.33|298.18|298.18|297.93|4
1588943400000|2020-05-08 13:10:00|298.18|297.93|298.13|297.88|298.23|297.98|298.08|297.83|0
1588943700000|2020-05-08 13:15:00|298.18|297.93|298.13|297.98|298.23|298.03|298.13|297.93|0
1588944000000|2020-05-08 13:20:00|298.08|297.93|298.08|297.83|298.08|297.98|298.03|297.83|3
1588944300000|2020-05-08 13:25:00|298.13|297.88|298.08|297.88|298.28|298.03|298.08|297.88|5
1588944600000|2020-05-08 13:30:00|298.13|297.93|297.93|297.73|298.28|298.03|297.78|297.58|34
1588944900000|2020-05-08 13:35:00|297.88|297.68|297.88|297.68|297.88|297.68|297.53|297.33|22
1588945200000|2020-05-08 13:40:00|297.93|297.73|298.18|297.98|298.28|298.08|297.93|297.73|6
1588945500000|2020-05-08 13:45:00|298.23|298.03|298.38|298.18|298.38|298.18|298.18|297.98|33
1588945800000|2020-05-08 13:50:00|298.33|298.23|298.28|298.13|298.63|298.43|298.28|298.13|50
1588946100000|2020-05-08 13:55:00|298.23|298.08|298.48|298.28|298.53|298.28|298.23|298.08|49
1588946400000|2020-05-08 14:00:00|298.53|298.33|298.73|298.58|298.78|298.63|298.53|298.33|39
1588946700000|2020-05-08 14:05:00|298.78|298.63|298.88|298.68|299.03|298.83|298.73|298.58|50
1588947000000|2020-05-08 14:10:00|298.93|298.73|299.28|299.08|299.28|299.08|298.83|298.68|63
1588947300000|2020-05-08 14:15:00|299.23|299.03|299.38|299.18|299.43|299.28|299.18|298.98|46
1588947600000|2020-05-08 14:20:00|299.33|299.23|299.23|299.08|299.38|299.23|299.13|298.98|44
1588947900000|2020-05-08 14:25:00|299.18|299.03|299.03|298.88|299.23|299.08|298.98|298.83|57
1588948200000|2020-05-08 14:30:00|299.08|298.83|298.98|298.83|299.08|298.88|298.73|298.58|122
1588948500000|2020-05-08 14:35:00|298.93|298.78|299.03|298.88|299.08|298.93|298.88|298.73|24
1588948800000|2020-05-08 14:40:00|299.08|298.93|298.63|298.43|299.13|298.93|298.63|298.43|52
1588949100000|2020-05-08 14:45:00|298.68|298.48|298.83|298.68|298.88|298.68|298.68|298.43|19
1588949400000|2020-05-08 14:50:00|298.88|298.63|298.88|298.68|298.93|298.73|298.78|298.63|45
1588949700000|2020-05-08 14:55:00|298.93|298.73|298.98|298.73|299.03|298.83|298.83|298.63|5
1588950000000|2020-05-08 15:00:00|298.93|298.78|298.88|298.68|299.03|298.83|298.63|298.43|31
1588950300000|2020-05-08 15:05:00|298.93|298.73|299.03|298.83|299.03|298.83|298.88|298.68|10
1588950600000|2020-05-08 15:10:00|298.98|298.88|299.03|298.83|299.08|298.88|298.98|298.78|4
1588950900000|2020-05-08 15:15:00|299.08|298.78|299.08|298.88|299.08|298.88|299.03|298.78|5
1588951200000|2020-05-08 15:20:00|299.03|298.83|299.23|299.03|299.23|299.03|298.98|298.78|6
1588951500000|2020-05-08 15:25:00|299.18|298.98|299.13|298.93|299.18|298.98|299.03|298.83|5
1588951800000|2020-05-08 15:30:00|299.18|298.98|299.18|298.98|299.23|299.03|299.18|298.93|6
1588952100000|2020-05-08 15:35:00|299.23|299.03|299.28|299.08|299.28|299.13|299.13|298.93|15
1588952400000|2020-05-08 15:40:00|299.23|299.03|299.28|299.08|299.33|299.13|299.23|299.03|3
1588952700000|2020-05-08 15:45:00|299.23|299.03|299.28|299.08|299.33|299.08|299.23|299.03|5
1588953000000|2020-05-08 15:50:00|299.23|299.03|299.28|299.08|299.33|299.08|299.13|298.98|9
1588953300000|2020-05-08 15:55:00|299.33|299.13|299.33|299.08|299.33|299.18|299.23|299.08|7
1588953600000|2020-05-08 16:00:00|299.28|299.13|299.18|298.98|299.33|299.13|299.08|298.88|13
1588953900000|2020-05-08 16:05:00|299.08|299.03|299.13|298.98|299.23|299.08|299.08|298.93|23
1588954200000|2020-05-08 16:10:00|299.18|299.03|299.18|298.98|299.18|299.03|299.08|298.88|7
1588954500000|2020-05-08 16:15:00|299.23|299.03|299.03|298.83|299.28|299.08|298.93|298.73|19
1588954800000|2020-05-08 16:20:00|298.98|298.78|299.18|298.93|299.18|298.98|298.93|298.68|19
1588955100000|2020-05-08 16:25:00|299.13|298.98|299.13|298.93|299.18|298.98|299.08|298.93|6
1588955400000|2020-05-08 16:30:00|299.08|298.98|299.08|298.88|299.08|298.98|299.08|298.88|1
1588955700000|2020-05-08 16:35:00|299.03|298.83|299.08|298.88|299.13|298.93|299.03|298.78|2
1588956000000|2020-05-08 16:40:00||298.93||298.93||298.93||298.83|1
1588956300000|2020-05-08 16:45:00|299.03|298.88|298.98|298.78|299.13|298.93|298.98|298.78|2
1588956600000|2020-05-08 16:50:00|299.08|298.83|299.18|298.93|299.18|298.98|299.03|298.83|5
1588956900000|2020-05-08 16:55:00|299.13|298.98|299.18|298.98|299.18|299.03|299.13|298.98|4
1588957200000|2020-05-08 17:00:00|299.13|299.03|299.13|298.93|299.18|299.03|299.13|298.93|3
1588957500000|2020-05-08 17:05:00|299.08|298.88|299.08|298.83|299.13|298.88|298.98|298.78|4
1588957800000|2020-05-08 17:10:00|299.13|298.88|299.13|298.88|299.13|298.88|299.08|298.83|0
1588958100000|2020-05-08 17:15:00|299.08|298.83|298.98|298.78|299.08|298.83|298.93|298.68|3
1588958400000|2020-05-08 17:20:00|299.03|298.73|299.03|298.78|299.08|298.88|299.03|298.73|0
1588958700000|2020-05-08 17:25:00|298.98|298.73|298.98|298.78|299.03|298.78|298.83|298.68|2
1588959000000|2020-05-08 17:30:00|299.03|298.73|299.03|298.83|299.03|298.83|298.98|298.73|2
1588959300000|2020-05-08 17:35:00|298.98|298.78|298.93|298.73|298.98|298.78|298.88|298.63|1
1588959600000|2020-05-08 17:40:00|298.88|298.68|298.78|298.53|298.88|298.73|298.78|298.48|0
1588959900000|2020-05-08 17:45:00|298.73|298.58|298.68|298.43|298.73|298.58|298.68|298.38|0
1588960200000|2020-05-08 17:50:00|298.73|298.48|298.78|298.53|298.83|298.58|298.73|298.48|2
1588960500000|2020-05-08 17:55:00|298.83|298.48|298.83|298.58|298.83|298.58|298.78|298.48|0
1588960800000|2020-05-08 18:00:00|298.78|298.53|298.73|298.43|298.78|298.53|298.73|298.43|1
1588961100000|2020-05-08 18:05:00|298.68|298.48|298.73|298.48|298.73|298.48|298.53|298.28|8
1588961400000|2020-05-08 18:10:00|298.68|298.53|299.03|298.78|299.03|298.78|298.68|298.53|6
1588961700000|2020-05-08 18:15:00|298.98|298.83|298.98|298.78|299.03|298.88|298.98|298.78|2
1588962000000|2020-05-08 18:20:00|299.03|298.83|298.98|298.78|299.03|298.83|298.98|298.78|0
1588962300000|2020-05-08 18:25:00|299.03|298.83|298.98|298.73|299.03|298.83|298.93|298.73|1
1588962600000|2020-05-08 18:30:00|298.93|298.78|298.83|298.63|298.98|298.78|298.83|298.63|1
1588962900000|2020-05-08 18:35:00|298.78|298.58|298.68|298.43|298.83|298.58|298.68|298.43|1
1588963200000|2020-05-08 18:40:00|298.63|298.38|298.73|298.53|298.73|298.53|298.63|298.38|5
1588963500000|2020-05-08 18:45:00|298.78|298.58|298.88|298.63|298.88|298.63|298.73|298.53|0
1588963800000|2020-05-08 18:50:00|298.78|298.68|298.78|298.53|298.88|298.68|298.78|298.53|0
1588964100000|2020-05-08 18:55:00|298.73|298.48|298.68|298.48|298.83|298.58|298.68|298.43|3
1588964400000|2020-05-08 19:00:00|298.78|298.53|298.93|298.73|298.98|298.78|298.73|298.48|12
1588964700000|2020-05-08 19:05:00|298.88|298.68|298.78|298.58|298.88|298.68|298.73|298.53|4
1588965000000|2020-05-08 19:10:00|298.73|298.48|298.53|298.23|298.73|298.53|298.43|298.23|7
1588965300000|2020-05-08 19:15:00|298.48|298.28|298.43|298.23|298.48|298.38|298.38|298.18|6
1588965600000|2020-05-08 19:20:00|298.38||298.43||298.43||298.38||6
1588965900000|2020-05-08 19:25:00|298.53|298.43|298.53|298.38|298.68|298.48|298.53|298.33|22
1588966200000|2020-05-08 19:30:00|298.58|298.43|298.93|298.73|298.98|298.78|298.53|298.33|64
1588966500000|2020-05-08 19:35:00|298.88|298.68|298.88|298.63|298.88|298.68|298.78|298.63|11
1588966800000|2020-05-08 19:40:00|298.93|298.78|299.03|298.78|299.03|298.88|298.88|298.68|11
1588967100000|2020-05-08 19:45:00|298.98|298.73|299.18|298.93|299.18|298.98|298.88|298.68|7
1588967400000|2020-05-08 19:50:00|299.13|299.08|299.28|298.78|299.33|299.13|299.03|298.78|11
1588967700000|2020-05-08 19:55:00|299.23|298.83|298.98|298.58|299.23|298.83|298.88|298.58|14
1588968000000|2020-05-08 20:00:00|299.03|298.63|299.33|299.03|299.33|299.13|299.03|298.63|4
1588968300000|2020-05-08 20:05:00|299.28||299.38||299.38||299.28||3
1588968600000|2020-05-08 20:10:00|299.43|299.08|299.48|299.08|299.48|299.08|299.43|299.08|4
1588968900000|2020-05-08 20:15:00||299.13||299.13||299.13||299.13|0
1588969500000|2020-05-08 20:25:00|299.53|299.18|299.53|299.18|299.53|299.18|299.53|299.18|1
1588969800000|2020-05-08 20:30:00|299.73|299.23|299.83|299.53|299.93|299.58|299.58|299.23|60
1588970100000|2020-05-08 20:35:00|299.73|299.58|299.73|299.48|299.83|299.63|299.68|299.48|5
1588970400000|2020-05-08 20:40:00|299.68|299.43|299.93|299.38|299.93|299.48|299.68|299.33|9
1588970700000|2020-05-08 20:45:00|299.88|299.63|299.98|299.38|299.98|299.68|299.63|299.28|15
1588971300000|2020-05-08 20:55:00|300.03|299.33|300.03|299.28|300.03|299.33|300.03|299.28|5
1589148000000|2020-05-10 22:00:00|299.03|298.43|299.03|298.43|299.13|298.53|299.03|298.43|0
1589148300000|2020-05-10 22:05:00|298.93|298.33|298.93|298.33|299.03|298.43|298.93|298.33|0
1589148600000|2020-05-10 22:10:00|299.03|298.43|299.43|298.83|299.53|298.93|298.93|298.33|0
1589148900000|2020-05-10 22:15:00|299.53|298.93|299.43|298.83|299.53|298.93|299.33|298.73|0
1589149200000|2020-05-10 22:20:00|299.33|298.73|299.63|299.03|299.63|299.03|299.33|298.73|0
1589149500000|2020-05-10 22:25:00|299.53|298.93|299.63|299.03|299.83|299.23|299.53|298.93|0
1589149800000|2020-05-10 22:30:00|299.73|299.13|299.33|298.73|299.73|299.13|299.33|298.73|0
1589150100000|2020-05-10 22:35:00|299.43|298.83|299.43|298.83|299.53|298.93|299.33|298.73|0
1589150400000|2020-05-10 22:40:00|299.53|298.93|299.43|298.83|299.53|298.93|299.43|298.83|0
1589150700000|2020-05-10 22:45:00|299.53|298.93|299.63|299.03|299.63|299.03|299.43|298.83|0
1589151000000|2020-05-10 22:50:00|299.73|299.13|299.63|299.03|299.73|299.13|299.53|298.93|0
1589151300000|2020-05-10 22:55:00|299.73|299.13|299.73|299.13|299.73|299.13|299.63|299.03|0
1589151600000|2020-05-10 23:00:00|299.83|299.23|299.73|299.13|299.93|299.33|299.73|299.13|0
1589151900000|2020-05-10 23:05:00|299.83|299.23|299.73|299.13|299.83|299.23|299.73|299.13|0
1589152200000|2020-05-10 23:10:00|299.83|299.23|300.07|299.47|300.07|299.47|299.53|298.93|0
1589152500000|2020-05-10 23:15:00|299.97|299.37|300.17|299.57|300.27|299.67|299.97|299.37|0
1589152800000|2020-05-10 23:20:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1589153100000|2020-05-10 23:25:00|300.37|299.77|300.37|299.77|300.47|299.87|300.37|299.77|0
1589153400000|2020-05-10 23:30:00|300.47|299.87|300.67|300.07|300.67|300.07|300.47|299.87|0
1589153700000|2020-05-10 23:35:00|300.77|300.17|300.87|300.27|300.87|300.27|300.57|299.97|0
1589154000000|2020-05-10 23:40:00|300.77|300.17|300.87|300.27|300.97|300.37|300.77|300.17|0
1589154300000|2020-05-10 23:45:00|300.77|300.17|300.67|300.07|300.77|300.17|300.57|299.97|0
1589154600000|2020-05-10 23:50:00|300.77|300.17|300.77|300.17|300.77|300.17|300.67|300.07|0
1589154900000|2020-05-10 23:55:00|300.87|300.27|300.87|300.27|300.87|300.27|300.77|300.17|0
1589155200000|2020-05-11 00:00:00|300.77|300.17|300.77|300.17|300.97|300.37|300.67|300.07|0
1589155500000|2020-05-11 00:05:00|300.87|300.27|300.87|300.27|300.97|300.37|300.77|300.17|0
1589155800000|2020-05-11 00:10:00|300.97|300.37|300.97|300.37|301.07|300.47|300.97|300.37|0
1589156100000|2020-05-11 00:15:00|300.87|300.27|301.07|300.47|301.07|300.47|300.87|300.27|0
1589156400000|2020-05-11 00:20:00|300.97|300.37|300.87|300.27|300.97|300.37|300.87|300.27|0
1589156700000|2020-05-11 00:25:00|300.97|300.37|300.57|299.97|300.97|300.37|300.47|299.87|0
1589157000000|2020-05-11 00:30:00|301.17|300.82|300.37|300.17|301.97|301.72|300.37|300.17|368
1589157300000|2020-05-11 00:35:00|300.32|300.22|300.07|299.92|300.47|300.27|299.67|299.52|201
1589157600000|2020-05-11 00:40:00|300.02|299.87|300.27|300.07|300.32|300.12|299.77|299.57|109
1589157900000|2020-05-11 00:45:00|300.22|300.02|300.02|299.87|300.42|300.22|299.82|299.62|226
1589158200000|2020-05-11 00:50:00|300.12|299.97|300.22|300.02|300.27|300.07|299.92|299.77|139
1589158500000|2020-05-11 00:55:00|300.17|300.17|300.57|300.37|300.77|300.57|300.07|299.87|229
1589158800000|2020-05-11 01:00:00|300.62|300.47|299.92|299.67|300.62|300.47|299.62|299.47|422
1589159100000|2020-05-11 01:05:00|299.97|299.72|299.37|299.22|300.07|299.87|298.97|298.82|481
1589159400000|2020-05-11 01:10:00|299.42|299.17|300.22|300.02|300.27|300.07|299.37|299.17|343
1589159700000|2020-05-11 01:15:00|300.17|299.97|299.97|299.77|300.22|300.07|299.82|299.67|286
1589160000000|2020-05-11 01:20:00|300.07|299.87|300.77|300.62|300.92|300.77|300.02|299.82|325
1589160300000|2020-05-11 01:25:00|300.82|300.57|300.97|300.77|301.02|300.87|300.67|300.47|212
1589160600000|2020-05-11 01:30:00|301.02|300.87|301.72|301.57|301.92|301.72|300.97|300.77|623
1589160900000|2020-05-11 01:35:00|301.77|301.62|301.82|301.67|302.02|301.82|301.57|301.42|314
1589161200000|2020-05-11 01:40:00|301.87|301.72|301.57|301.37|302.17|301.97|301.52|301.37|338
1589161500000|2020-05-11 01:45:00|301.62|301.42|301.47|301.27|301.87|301.67|301.37|301.22|176
1589161800000|2020-05-11 01:50:00|301.52|301.32|301.47|301.32|301.72|301.57|301.17|300.97|113
1589162100000|2020-05-11 01:55:00|301.52|301.37|301.02|300.82|301.62|301.42|300.92|300.77|121
1589162400000|2020-05-11 02:00:00|300.97|300.87|300.92|300.72|301.27|301.07|300.82|300.62|179
1589162700000|2020-05-11 02:05:00|300.97|300.77|300.97|300.77|301.12|300.92|300.92|300.77|149
1589163000000|2020-05-11 02:10:00|301.02|300.82|301.22|301.02|301.22|301.07|300.87|300.72|118
1589163300000|2020-05-11 02:15:00|301.27|301.07|301.17|301.02|301.42|301.27|301.17|301.02|192
1589163600000|2020-05-11 02:20:00|301.12|300.97|301.12|300.97|301.17|301.02|301.02|300.82|96
1589163900000|2020-05-11 02:25:00|301.07|300.92|301.27|301.07|301.27|301.07|300.97|300.82|61
1589164200000|2020-05-11 02:30:00|301.22|301.02|301.02|300.82|301.27|301.12|300.97|300.82|86
1589164500000|2020-05-11 02:35:00|300.97|300.77|300.97|300.82|301.12|300.97|300.87|300.67|187
1589164800000|2020-05-11 02:40:00|301.02|300.87|301.12|300.92|301.17|301.02|300.97|300.82|160
1589165100000|2020-05-11 02:45:00|301.07|300.87|301.02|300.82|301.17|301.02|300.97|300.77|122
1589165400000|2020-05-11 02:50:00|300.97|300.77|300.97|300.82|301.07|300.92|300.92|300.77|83
1589165700000|2020-05-11 02:55:00|300.92|300.77|300.92|300.72|300.97|300.77|300.77|300.62|67
1589166000000|2020-05-11 03:00:00|300.97|300.77|301.12|300.92|301.12|300.92|300.87|300.72|102
1589166300000|2020-05-11 03:05:00|301.17|300.97|301.17|300.97|301.17|301.02|301.07|300.92|84
1589166600000|2020-05-11 03:10:00|301.12|300.92|301.07|300.87|301.17|300.92|300.97|300.82|53
1589166900000|2020-05-11 03:15:00|301.02|300.92|301.07|300.92|301.17|301.02|301.02|300.87|96
1589167200000|2020-05-11 03:20:00|301.02|300.87|300.97|300.82|301.12|300.97|300.97|300.82|54
1589167500000|2020-05-11 03:25:00|301.02|300.87|300.87|300.72|301.12|300.97|300.87|300.72|53
1589167800000|2020-05-11 03:30:00|300.92|300.77|300.97|300.77|301.02|300.87|300.92|300.72|64
1589168100000|2020-05-11 03:35:00|301.02|300.82|300.97|300.77|301.02|300.87|300.97|300.77|14
1589168400000|2020-05-11 03:40:00|300.92|300.82|301.07|300.87|301.07|300.92|300.92|300.82|124
1589168700000|2020-05-11 03:45:00|301.02|300.92|301.17|300.97|301.22|301.02|301.02|300.87|31
1589169000000|2020-05-11 03:50:00|301.12|300.92|301.07|300.87|301.17|300.97|301.02|300.87|44
1589169300000|2020-05-11 03:55:00|301.02|300.82|301.22|301.07|301.32|301.17|300.97|300.82|144
1589169600000|2020-05-11 04:00:00|301.27|301.12|301.42|301.27|301.42|301.27|301.22|301.02|68
1589169900000|2020-05-11 04:05:00|301.47|301.32|301.87|301.72|301.87|301.72|301.47|301.32|88
1589170200000|2020-05-11 04:10:00|301.82|301.67|301.77|301.62|301.92|301.77|301.72|301.52|167
1589170500000|2020-05-11 04:15:00|301.72|301.57|301.62|301.47|301.72|301.57|301.62|301.42|28
1589170800000|2020-05-11 04:20:00|301.57|301.42|301.42|301.22|301.67|301.52|301.22|301.07|118
1589171100000|2020-05-11 04:25:00|301.37|301.17|301.52|301.37|301.52|301.37|301.32|301.12|42
1589171400000|2020-05-11 04:30:00|301.47|301.32|301.47|301.32|301.47|301.32|301.37|301.17|27
1589171700000|2020-05-11 04:35:00|301.42|301.27|301.57|301.37|301.57|301.37|301.42|301.27|20
1589172000000|2020-05-11 04:40:00|301.62|301.42|301.52|301.37|301.67|301.52|301.52|301.37|28
1589172300000|2020-05-11 04:45:00|301.47|301.32|301.37|301.22|301.52|301.37|301.32|301.12|42
1589172600000|2020-05-11 04:50:00|301.32|301.17|301.32|301.17|301.32|301.22|301.32|301.12|19
1589172900000|2020-05-11 04:55:00|301.37|301.22|301.27|301.12|301.47|301.32|301.22|301.02|141
1589173200000|2020-05-11 05:00:00|301.22|301.07|301.12|300.92|301.32|301.12|301.07|300.92|167
1589173500000|2020-05-11 05:05:00|301.07|300.97|301.27|301.07|301.37|301.17|301.07|300.92|57
1589173800000|2020-05-11 05:10:00|301.22|301.12|301.22|300.97|301.37|301.17|301.17|300.97|44
1589174100000|2020-05-11 05:15:00|301.17|301.02|301.02|300.82|301.22|301.02|301.02|300.82|37
1589174400000|2020-05-11 05:20:00|300.97|300.77|301.02|300.82|301.02|300.82|300.82|300.62|74
1589174700000|2020-05-11 05:25:00|300.97|300.77|300.97|300.77|301.02|300.87|300.92|300.77|33
1589175000000|2020-05-11 05:30:00|300.92|300.72|301.02|300.82|301.07|300.87|300.77|300.62|45
1589175300000|2020-05-11 05:35:00|300.97|300.87|301.22|301.07|301.27|301.07|300.97|300.82|29
1589175600000|2020-05-11 05:40:00|301.17|301.02|301.07|300.87|301.22|301.02|300.92|300.72|78
1589175900000|2020-05-11 05:45:00|301.02|300.92|300.92|300.72|301.12|300.97|300.87|300.72|42
1589176200000|2020-05-11 05:50:00|300.87|300.67|300.97|300.77|300.97|300.82|300.82|300.67|24
1589176500000|2020-05-11 05:55:00|300.92|300.72|300.67|300.47|300.92|300.72|300.57|300.42|81
1589176800000|2020-05-11 06:00:00|300.62|300.42|300.27|300.12|300.77|300.57|300.27|300.12|241
1589177100000|2020-05-11 06:05:00|300.32|300.07|300.37|300.17|300.42|300.22|300.22|300.07|109
1589177400000|2020-05-11 06:10:00|300.42|300.22|300.42|300.22|300.52|300.32|300.42|300.17|27
1589177700000|2020-05-11 06:15:00|300.47|300.27|300.52|300.32|300.57|300.42|300.32|300.17|100
1589178000000|2020-05-11 06:20:00|300.47|300.22|300.52|300.32|300.57|300.37|300.42|300.22|27
1589178300000|2020-05-11 06:25:00|300.57|300.37|300.72|300.57|300.77|300.57|300.47|300.32|11
1589178600000|2020-05-11 06:30:00|300.67|300.52|300.72|300.52|300.77|300.62|300.62|300.47|29
1589178900000|2020-05-11 06:35:00|300.67|300.57|300.72|300.52|300.77|300.62|300.67|300.52|14
1589179200000|2020-05-11 06:40:00|300.67|300.57|300.92|300.72|300.92|300.72|300.67|300.57|37
1589179500000|2020-05-11 06:45:00|300.97|300.77|300.92|300.72|300.97|300.77|300.87|300.67|20
1589179800000|2020-05-11 06:50:00|300.87|300.77|300.87|300.72|300.87|300.77|300.82|300.62|17
1589180100000|2020-05-11 06:55:00|300.82|300.67|300.87|300.67|300.92|300.72|300.77|300.62|33
1589180400000|2020-05-11 07:00:00|300.92|300.72|300.87|300.67|300.97|300.77|300.72|300.52|63
1589180700000|2020-05-11 07:05:00|300.82|300.62|300.57|300.37|300.82|300.62|300.52|300.32|54
1589181000000|2020-05-11 07:10:00|300.52|300.42|300.72|300.57|300.82|300.67|300.52|300.37|54
1589181300000|2020-05-11 07:15:00|300.77|300.62|300.97|300.77|300.97|300.82|300.72|300.57|122
1589181600000|2020-05-11 07:20:00|300.92|300.87|301.22|301.02|301.32|301.12|300.92|300.77|266
1589181900000|2020-05-11 07:25:00|301.17|301.07|301.27|301.07|301.32|301.17|301.17|300.97|161
1589182200000|2020-05-11 07:30:00|301.22|301.12|301.17|300.97|301.32|301.12|301.12|300.97|47
1589182500000|2020-05-11 07:35:00|301.12|301.02|301.37|301.17|301.42|301.22|301.12|300.97|114
1589182800000|2020-05-11 07:40:00|301.42|301.22|301.47|301.27|301.57|301.42|301.37|301.22|189
1589183100000|2020-05-11 07:45:00|301.42|301.32|301.42|301.27|301.47|301.32|301.37|301.17|84
1589183400000|2020-05-11 07:50:00|301.37|301.22|301.42|301.22|301.42|301.27|301.22|301.07|112
1589183700000|2020-05-11 07:55:00|301.37|301.27|301.52|301.32|301.52|301.37|301.37|301.27|116
1589184000000|2020-05-11 08:00:00|301.42|301.27|301.47|301.32|301.47|301.32|301.37|301.22|168
1589184300000|2020-05-11 08:05:00|301.52|301.27|301.52|301.37|301.57|301.42|301.42|301.27|107
1589184600000|2020-05-11 08:10:00|301.57|301.42|301.27|301.12|301.57|301.42|301.27|301.12|81
1589184900000|2020-05-11 08:15:00|301.22|301.02|301.17|300.97|301.27|301.12|301.02|300.87|140
1589185200000|2020-05-11 08:20:00|301.22|301.02|300.87|300.72|301.27|301.07|300.87|300.72|53
1589185500000|2020-05-11 08:25:00|300.82|300.67|300.87|300.67|300.87|300.72|300.77|300.62|54
1589185800000|2020-05-11 08:30:00|300.82|300.72|301.07|300.92|301.07|300.92|300.82|300.62|125
1589186100000|2020-05-11 08:35:00|301.02|300.87|300.92|300.77|301.02|300.87|300.82|300.67|108
1589186400000|2020-05-11 08:40:00|300.87|300.72|300.82|300.67|300.92|300.77|300.72|300.57|218
1589186700000|2020-05-11 08:45:00|300.77|300.62|300.72|300.57|300.82|300.62|300.67|300.52|200
1589187000000|2020-05-11 08:50:00|300.77|300.62|300.87|300.72|300.97|300.77|300.72|300.52|252
1589187300000|2020-05-11 08:55:00|300.92|300.77|301.02|300.87|301.02|300.87|300.92|300.72|133
1589187600000|2020-05-11 09:00:00|298.92|298.77|300.22|300.02|300.37|300.22|298.92|298.77|2003
1589187900000|2020-05-11 09:05:00|300.27|300.12|299.97|299.82|300.27|300.12|299.87|299.72|500
1589188200000|2020-05-11 09:10:00|300.02|299.77|299.87|299.72|300.07|299.87|299.87|299.67|123
1589188500000|2020-05-11 09:15:00|299.82|299.67|299.87|299.67|299.92|299.77|299.67|299.42|118
1589188800000|2020-05-11 09:20:00|299.97|299.37|300.07|299.47|300.07|299.47|299.87|299.27|0
1589189100000|2020-05-11 09:25:00|299.97|299.37|299.97|299.37|300.37|299.77|299.97|299.37|19
1589189400000|2020-05-11 09:30:00|299.87|299.27|300.07|299.47|300.07|299.47|299.87|299.27|0
1589189700000|2020-05-11 09:35:00|300.17|299.57|300.07|299.47|300.17|299.57|300.07|299.47|0
1589190000000|2020-05-11 09:40:00|299.97|299.37|300.17|299.57|300.17|299.57|299.97|299.37|0
1589190300000|2020-05-11 09:45:00|300.27|299.67|300.37|299.77|300.37|299.77|300.17|299.57|0
1589190600000|2020-05-11 09:50:00|299.82|299.62|299.67|299.52|299.87|299.72|299.67|299.52|29
1589190900000|2020-05-11 09:55:00|299.62|299.47|299.62|299.42|299.77|299.62|299.62|299.42|41
1589191200000|2020-05-11 10:00:00|299.57|299.37|299.57|299.37|299.57|299.42|299.52|299.37|16
1589191500000|2020-05-11 10:05:00|299.62|299.42|299.47|299.27|299.62|299.42|299.42|299.27|75
1589191800000|2020-05-11 10:10:00|299.52|299.32|299.22|299.07|299.52|299.32|299.22|299.07|84
1589192100000|2020-05-11 10:15:00|299.17|299.02|298.27|298.12|299.17|299.02|298.27|298.12|185
1589192400000|2020-05-11 10:20:00|298.32|298.07|298.32|298.12|298.42|298.27|298.22|298.07|114
1589192700000|2020-05-11 10:25:00|298.27|298.07|298.32|298.12|298.42|298.22|298.27|298.07|15
1589193000000|2020-05-11 10:30:00|298.27|298.07|298.47|298.27|298.47|298.27|298.12|297.97|10
1589193300000|2020-05-11 10:35:00|298.52|298.32|298.62|298.37|298.62|298.37|298.52|298.32|0
1589193600000|2020-05-11 10:40:00|298.57|298.32|298.47|298.27|298.57|298.37|298.42|298.22|15
1589193900000|2020-05-11 10:45:00|298.52|298.32|298.32|298.12|298.52|298.32|298.32|298.12|8
1589194200000|2020-05-11 10:50:00|298.27|298.17|298.27|298.12|298.42|298.22|298.27|298.12|10
1589194500000|2020-05-11 10:55:00|298.22|298.07|298.37|298.22|298.37|298.22|298.22|298.07|9
1589194800000|2020-05-11 11:00:00|298.42|298.32|298.47|298.27|298.57|298.42|298.42|298.27|5
1589195100000|2020-05-11 11:05:00|298.52|298.37|298.42|298.22|298.57|298.42|298.42|298.22|13
1589195400000|2020-05-11 11:10:00|298.37|298.17|298.57|298.37|298.57|298.37|298.37|298.17|3
1589195700000|2020-05-11 11:15:00|298.52|298.32|298.47|298.32|298.57|298.37|298.47|298.32|5
1589196000000|2020-05-11 11:20:00|298.42|298.27|298.32|298.17|298.42|298.27|298.22|298.07|12
1589196300000|2020-05-11 11:25:00|298.37|298.22|298.42|298.22|298.47|298.27|298.32|298.17|4
1589196600000|2020-05-11 11:30:00|298.37|298.17|298.32|298.12|298.47|298.22|298.32|298.12|4
1589196900000|2020-05-11 11:35:00|298.27|298.07|298.12|297.92|298.32|298.07|298.12|297.92|13
1589197200000|2020-05-11 11:40:00|298.07|297.82|297.87|297.67|298.12|297.97|297.87|297.67|43
1589197500000|2020-05-11 11:45:00|297.82|297.72|297.87|297.67|298.07|297.87|297.82|297.62|19
1589197800000|2020-05-11 11:50:00|297.82|297.62|297.77|297.62|297.87|297.72|297.72|297.57|27
1589198100000|2020-05-11 11:55:00|297.82|297.57|297.52|297.32|297.87|297.67|297.47|297.32|47
1589198400000|2020-05-11 12:00:00|297.57|297.37|297.62|297.42|297.82|297.57|297.47|297.32|11
1589198700000|2020-05-11 12:05:00|297.57|297.37|297.62|297.42|297.67|297.47|297.37|297.17|20
1589199000000|2020-05-11 12:10:00|297.57|297.47|297.67|297.52|297.72|297.52|297.57|297.47|13
1589199300000|2020-05-11 12:15:00|297.62|297.47|297.82|297.62|297.82|297.62|297.52|297.32|14
1589199600000|2020-05-11 12:20:00|297.77|297.57|297.77|297.57|297.77|297.57|297.57|297.42|12
1589199900000|2020-05-11 12:25:00|297.72|297.52|297.37|297.17|297.72|297.52|297.37|297.17|14
1589200200000|2020-05-11 12:30:00|297.42|297.22|297.42|297.22|297.57|297.37|297.42|297.17|21
1589200500000|2020-05-11 12:35:00|297.47|297.12|297.42|297.12|297.47|297.17|297.32|297.07|6
1589200800000|2020-05-11 12:40:00|297.37|297.02|297.07|296.82|297.37|297.02|297.02|296.82|16
1589201100000|2020-05-11 12:45:00|297.12|296.87|297.07|296.87|297.17|296.87|297.07|296.82|0
1589201400000|2020-05-11 12:50:00|297.12|296.92|297.37|297.12|297.37|297.17|297.12|296.92|8
1589201700000|2020-05-11 12:55:00|297.42|297.17|297.52|297.32|297.52|297.32|297.37|297.17|0
1589202000000|2020-05-11 13:00:00|297.47|297.27|297.72|297.47|297.77|297.62|297.47|297.27|16
1589202300000|2020-05-11 13:05:00|297.77||297.72||297.77||297.67||0
1589202600000|2020-05-11 13:10:00|297.67|297.52|297.72|297.47|297.72|297.52|297.62|297.42|3
1589202900000|2020-05-11 13:15:00|297.67|297.52|297.87|297.62|297.87|297.72|297.67|297.47|6
1589203200000|2020-05-11 13:20:00|297.92|297.67|298.02|297.77|298.07|297.82|297.87|297.67|5
1589203500000|2020-05-11 13:25:00|298.07||298.07||298.12||298.02||1
1589203800000|2020-05-11 13:30:00|298.12|297.72|298.07|297.77|298.12|297.82|297.87|297.67|20
1589204100000|2020-05-11 13:35:00|298.02|297.82|298.62|298.47|298.62|298.47|297.92|297.72|59
1589204400000|2020-05-11 13:40:00|298.67|298.52|298.67|298.47|298.77|298.57|298.52|298.32|46
1589204700000|2020-05-11 13:45:00|298.72|298.52|298.57|298.42|298.77|298.52|298.57|298.42|22
1589205000000|2020-05-11 13:50:00|298.62|298.37|298.47|298.32|298.67|298.42|298.47|298.32|22
1589205300000|2020-05-11 13:55:00|298.52|298.27|298.07|297.82|298.52|298.27|298.02|297.82|45
1589205600000|2020-05-11 14:00:00|298.02|297.77|298.42|298.17|298.42|298.17|297.97|297.77|11
1589205900000|2020-05-11 14:05:00|298.47|298.32|298.67|298.42|298.77|298.52|298.42|298.22|21
1589206200000|2020-05-11 14:10:00|298.72|298.47|298.57|298.32|298.77|298.57|298.47|298.32|15
1589206500000|2020-05-11 14:15:00|298.62|298.37|298.42|298.17|298.62|298.37|298.22|297.97|7
1589206800000|2020-05-11 14:20:00|298.37|298.12|298.52|298.27|298.57|298.37|298.37|298.12|1
1589207100000|2020-05-11 14:25:00|298.57|298.42|298.82|298.57|298.87|298.62|298.57|298.42|38
1589207400000|2020-05-11 14:30:00|298.77|298.52|299.17|298.97|299.17|298.97|298.67|298.47|61
1589207700000|2020-05-11 14:35:00|299.22|299.07|298.72|298.52|299.27|299.07|298.72|298.47|166
1589208000000|2020-05-11 14:40:00|298.82|298.47|299.07|298.82|299.07|298.87|298.72|298.47|62
1589208300000|2020-05-11 14:45:00|299.02|298.77|299.17|298.92|299.22|298.97|299.02|298.77|17
1589208600000|2020-05-11 14:50:00|299.12|298.87|298.87|298.67|299.17|299.02|298.82|298.67|7
1589208900000|2020-05-11 14:55:00|298.82|298.62|298.62|298.37|298.87|298.62|298.62|298.37|13
1589209200000|2020-05-11 15:00:00|298.57|298.32|298.57|298.37|298.57|298.37|298.52|298.27|4
1589209500000|2020-05-11 15:05:00|298.62|298.27|298.57|298.37|298.82|298.62|298.57|298.27|61
1589209800000|2020-05-11 15:10:00|298.47|298.32|298.82|298.62|298.82|298.62|298.37|298.17|62
1589210100000|2020-05-11 15:15:00|298.77|298.57|298.92|298.72|298.97|298.82|298.77|298.52|51
1589210400000|2020-05-11 15:20:00|298.97|298.77|298.87|298.67|299.02|298.77|298.82|298.62|17
1589210700000|2020-05-11 15:25:00|298.82|298.57|298.92|298.72|298.97|298.77|298.67|298.47|30
1589211000000|2020-05-11 15:30:00|298.97|298.77|299.12|298.92|299.12|298.97|298.97|298.72|9
1589211300000|2020-05-11 15:35:00|299.17|298.87|299.22|298.97|299.27|299.12|299.12|298.87|13
1589211600000|2020-05-11 15:40:00|299.17|299.02|299.17|298.97|299.27|299.07|299.12|298.92|14
1589211900000|2020-05-11 15:45:00|299.12|298.92|299.22|299.02|299.27|299.07|299.12|298.92|10
1589212200000|2020-05-11 15:50:00|299.17|298.97|299.17|298.97|299.27|299.07|299.12|298.92|6
1589212500000|2020-05-11 15:55:00|299.12|299.02|299.22|298.97|299.22|299.02|299.07|298.87|6
1589212800000|2020-05-11 16:00:00|299.27|299.02|299.22|299.02|299.27|299.02|299.07|298.87|2
1589213100000|2020-05-11 16:05:00|299.17|298.97|299.07|298.87|299.22|299.02|299.07|298.87|4
1589213400000|2020-05-11 16:10:00|299.12|298.92|299.12|298.92|299.22|299.07|299.02|298.87|60
1589213700000|2020-05-11 16:15:00|299.07|298.87|299.27|299.12|299.27|299.12|299.07|298.87|1
1589214000000|2020-05-11 16:20:00|299.32|299.07|299.37|299.17|299.37|299.22|299.27|299.07|12
1589214300000|2020-05-11 16:25:00|299.32|299.12|299.62|299.42|299.62|299.47|299.32|299.12|29
1589214600000|2020-05-11 16:30:00|299.67|299.47|299.62|299.42|299.67|299.52|299.57|299.37|14
1589214900000|2020-05-11 16:35:00|299.67|299.37|299.67|299.47|299.82|299.62|299.62|299.37|26
1589215200000|2020-05-11 16:40:00|299.62|299.42|299.67|299.47|299.67|299.52|299.62|299.37|0
1589215500000|2020-05-11 16:45:00|299.72|299.52|299.42|299.22|299.77|299.57|299.42|299.22|3
1589215800000|2020-05-11 16:50:00|299.47|299.27|299.67|299.47|299.67|299.47|299.42|299.27|8
1589216100000|2020-05-11 16:55:00|299.62|299.42|299.62|299.42|299.72|299.52|299.57|299.37|3
1589216400000|2020-05-11 17:00:00|299.72|299.47|299.67|299.47|299.82|299.67|299.67|299.32|3
1589216700000|2020-05-11 17:05:00|299.72|299.52|299.97|299.77|299.97|299.82|299.72|299.47|6
1589217000000|2020-05-11 17:10:00|299.92|299.72|299.87|299.72|299.92|299.77|299.82|299.67|11
1589217300000|2020-05-11 17:15:00|299.82|299.67|299.92|299.72|299.92|299.72|299.82|299.62|3
1589217600000|2020-05-11 17:20:00|299.97|299.67|299.87|299.62|299.97|299.77|299.77|299.62|13
1589217900000|2020-05-11 17:25:00|299.82|299.67|299.92|299.72|299.97|299.82|299.82|299.62|0
1589218200000|2020-05-11 17:30:00|299.97|299.77|299.92|299.72|299.97|299.82|299.82|299.67|15
1589218500000|2020-05-11 17:35:00|299.97|299.82|300.02|299.82|300.02|299.87|299.97|299.72|25
1589218800000|2020-05-11 17:40:00|299.82|299.77|299.82|299.62|299.82|299.77|299.82|299.57|3
1589219100000|2020-05-11 17:45:00|299.92|299.67|299.82|299.52|299.92|299.67|299.77|299.52|7
1589219400000|2020-05-11 17:50:00|299.77|299.47|299.72|299.47|299.77|299.57|299.57|299.42|2
1589219700000|2020-05-11 17:55:00|299.67|299.42|299.52|299.27|299.67|299.42|299.52|299.22|4
1589220000000|2020-05-11 18:00:00|299.47|299.32|299.47|299.12|299.52|299.32|299.32|299.12|6
1589220300000|2020-05-11 18:05:00||299.02||299.02||299.07||298.97|1
1589220600000|2020-05-11 18:10:00|299.32|298.97|299.32|298.87|299.32|299.02|299.32|298.87|0
1589220900000|2020-05-11 18:15:00||298.82||298.97||299.02||298.82|0
1589221200000|2020-05-11 18:20:00||299.02||299.07||299.12||298.97|0
1589221500000|2020-05-11 18:25:00||299.12||298.92||299.12||298.82|0
1589221800000|2020-05-11 18:30:00|299.22|298.87|299.42|299.17|299.42|299.22|299.22|298.87|2
1589222100000|2020-05-11 18:35:00|299.47|299.22|299.52|299.27|299.52|299.32|299.47|299.17|4
1589222400000|2020-05-11 18:40:00|299.47|299.22|299.42|299.17|299.47|299.27|299.42|299.17|4
1589222700000|2020-05-11 18:45:00|299.37|299.12|299.42|299.22|299.42|299.27|299.32|299.12|2
1589223000000|2020-05-11 18:50:00|299.37|299.17|299.32|299.12|299.42|299.27|299.32|299.12|9
1589223300000|2020-05-11 18:55:00|299.27|299.17|299.32|299.12|299.32|299.17|299.22|299.02|9
1589223600000|2020-05-11 19:00:00|299.37|299.17|299.42|299.17|299.57|299.32|299.32|299.17|7
1589223900000|2020-05-11 19:05:00|299.37|299.12|299.47|299.27|299.52|299.32|299.27|299.12|4
1589224200000|2020-05-11 19:10:00|299.42|299.22|299.27|299.07|299.47|299.22|299.22|299.02|5
1589224500000|2020-05-11 19:15:00|299.22|299.02|299.27|299.02|299.42|299.17|299.17|298.97|3
1589224800000|2020-05-11 19:20:00|299.32|299.07|299.12|298.92|299.32|299.07|299.07|298.87|13
1589225100000|2020-05-11 19:25:00|299.17|298.87|299.17|298.92|299.17|298.92|298.92|298.72|2
1589225400000|2020-05-11 19:30:00|299.12|298.87|299.02|298.72|299.27|299.02|298.97|298.72|0
1589225700000|2020-05-11 19:35:00|298.97|298.77|299.17|298.97|299.17|298.97|298.92|298.77|5
1589226000000|2020-05-11 19:40:00|299.22|299.02|299.22|298.97|299.32|299.12|299.12|298.92|14
1589226300000|2020-05-11 19:45:00|299.17|299.02|299.07|298.87|299.17|299.02|299.07|298.87|28
1589226600000|2020-05-11 19:50:00|299.12|298.92|299.07|298.82|299.22|299.02|298.92|298.77|12
1589226900000|2020-05-11 19:55:00|299.12|298.87|298.92|298.72|299.17|298.97|298.87|298.67|14
1589227200000|2020-05-11 20:00:00|298.97|298.77|299.07|298.82|299.37|298.97|298.92|298.67|27
1589227500000|2020-05-11 20:05:00|299.22|298.67|299.07|298.67|299.22|298.67|298.92|298.67|12
1589227800000|2020-05-11 20:10:00|299.12|298.72|299.12|298.82|299.12|298.82|298.92|298.72|0
1589228100000|2020-05-11 20:15:00|298.92|298.77|299.12|298.77|299.12|298.77|298.92|298.77|2
1589229000000|2020-05-11 20:30:00|299.42|299.12|299.17|298.87|299.52|299.12|299.12|298.87|79
1589229300000|2020-05-11 20:35:00|299.22|298.92|299.12|298.87|299.22|299.02|299.07|298.87|7
1589229600000|2020-05-11 20:40:00|299.17|298.92|299.37|298.82|299.37|298.92|299.17|298.77|12
1589229900000|2020-05-11 20:45:00|299.27|299.02|299.32|298.72|299.37|299.07|299.02|298.72|7
1589230200000|2020-05-11 20:50:00|299.38|298.78|299.38|298.78|299.38|298.78|299.38|298.78|0
1589230500000|2020-05-11 20:55:00|299.33|298.73|299.38|298.73|299.48|298.78|299.28|298.73|2
1589230800000|2020-05-11 21:00:00|299.43||299.43||299.43||299.43||0
1589231400000|2020-05-11 21:10:00|299.33|298.88|299.43|298.83|299.43|298.88|299.33|298.73|0
1589232000000|2020-05-11 21:20:00|299.33|298.73|299.43|298.83|299.43|298.83|299.33|298.73|0
1589232900000|2020-05-11 21:35:00|299.53|298.93|299.53|298.93|299.53|298.93|299.53|298.93|0
1589233200000|2020-05-11 21:40:00|299.43|298.83|299.43|298.83|299.53|298.93|299.43|298.83|0
1589234400000|2020-05-11 22:00:00|299.53|298.93|299.53|298.93|299.53|298.93|299.43|298.83|0
1589234700000|2020-05-11 22:05:00|299.63|299.03|299.63|299.03|299.63|299.03|299.53|298.93|0
1589235000000|2020-05-11 22:10:00|299.73|299.13|299.63|299.03|299.73|299.13|299.63|299.03|0
1589235300000|2020-05-11 22:15:00|299.73|299.13|299.83|299.23|299.83|299.23|299.73|299.13|0
1589235600000|2020-05-11 22:20:00|299.93|299.33|299.83|299.23|299.93|299.33|299.83|299.23|0
1589235900000|2020-05-11 22:25:00|299.93|299.33|299.83|299.23|299.93|299.33|299.73|299.13|0
1589236200000|2020-05-11 22:30:00|299.93|299.33|299.93|299.33|300.03|299.43|299.93|299.33|0
1589236500000|2020-05-11 22:35:00|299.83|299.23|299.83|299.23|299.93|299.33|299.83|299.23|0
1589236800000|2020-05-11 22:40:00|299.93|299.33|299.83|299.23|299.93|299.33|299.73|299.13|0
1589237100000|2020-05-11 22:45:00|299.73|299.13|299.53|298.93|299.73|299.13|299.43|298.83|0
1589237400000|2020-05-11 22:50:00|299.43|298.83|299.53|298.93|299.63|299.03|299.43|298.83|0
1589237700000|2020-05-11 22:55:00|299.63|299.03|299.63|299.03|299.63|299.03|299.53|298.93|0
1589238000000|2020-05-11 23:00:00|299.53|298.93|299.53|298.93|299.53|298.93|299.43|298.83|0
1589238300000|2020-05-11 23:05:00|299.43|298.83|299.53|298.93|299.53|298.93|299.43|298.83|0
1589238600000|2020-05-11 23:10:00|299.63|299.03|299.73|299.13|299.73|299.13|299.63|299.03|0
1589238900000|2020-05-11 23:15:00|299.63|299.03|299.63|299.03|299.63|299.03|299.53|298.93|0
1589239200000|2020-05-11 23:20:00|299.53|298.93|299.23|298.63|299.63|299.03|299.23|298.63|0
1589239500000|2020-05-11 23:25:00|299.13|298.53|299.13|298.53|299.13|298.53|299.03|298.43|0
1589239800000|2020-05-11 23:30:00|299.23|298.63|299.23|298.63|299.23|298.63|299.13|298.53|0
1589240100000|2020-05-11 23:35:00|299.13|298.53|298.93|298.33|299.23|298.63|298.93|298.33|0
1589240400000|2020-05-11 23:40:00|299.03|298.43|299.03|298.43|299.13|298.53|299.03|298.43|0
1589240700000|2020-05-11 23:45:00|299.13|298.53|299.03|298.43|299.13|298.53|299.03|298.43|0
1589241000000|2020-05-11 23:50:00|298.93|298.33|299.23|298.63|299.23|298.63|298.93|298.33|0
1589241300000|2020-05-11 23:55:00|299.13|298.53|299.23|298.63|299.33|298.73|299.13|298.53|0
1589241600000|2020-05-12 00:00:00|299.33|298.73|299.13|298.53|299.43|298.83|298.93|298.33|0
1589241900000|2020-05-12 00:05:00|299.23|298.63|299.03|298.43|299.23|298.63|298.93|298.33|0
1589242200000|2020-05-12 00:10:00|299.13|298.53|298.83|298.23|299.13|298.53|298.83|298.23|0
1589242500000|2020-05-12 00:15:00|298.93|298.33|298.83|298.23|298.93|298.33|298.83|298.23|0
1589242800000|2020-05-12 00:20:00|298.73|298.13|298.73|298.13|298.93|298.33|298.63|298.03|0
1589243100000|2020-05-12 00:25:00|298.63|298.03|298.53|297.93|298.83|298.23|298.43|297.83|0
1589243400000|2020-05-12 00:30:00|298.63|298.28|298.28|298.08|298.63|298.33|297.88|297.73|159
1589243700000|2020-05-12 00:35:00|298.23|298.03|297.78|297.58|298.38|298.18|297.68|297.53|82
1589244000000|2020-05-12 00:40:00|297.83|297.63|297.58|297.38|297.93|297.73|297.58|297.38|118
1589244300000|2020-05-12 00:45:00|297.63|297.43|297.28|297.08|297.63|297.48|297.23|297.08|113
1589244600000|2020-05-12 00:50:00|297.33|297.13|297.58|297.43|297.83|297.63|297.28|297.13|157
1589244900000|2020-05-12 00:55:00|297.53|297.38|297.38|297.18|297.58|297.43|297.08|296.93|249
1589245200000|2020-05-12 01:00:00|297.48|297.28|297.78|297.58|298.03|297.88|297.23|297.08|517
1589245500000|2020-05-12 01:05:00|297.73|297.63|298.43|298.18|298.48|298.28|297.73|297.53|309
1589245800000|2020-05-12 01:10:00|298.33|298.13|298.18|297.98|298.58|298.38|298.13|297.98|175
1589246100000|2020-05-12 01:15:00|298.13|297.93|298.13|297.93|298.38|298.18|298.03|297.83|109
1589246400000|2020-05-12 01:20:00|298.18|297.98|298.18|297.98|298.28|298.13|298.03|297.88|92
1589246700000|2020-05-12 01:25:00|298.23|298.03|298.28|298.08|298.38|298.18|298.08|297.93|72
1589247000000|2020-05-12 01:30:00|298.23|298.13|298.33|298.18|298.38|298.18|298.13|297.93|109
1589247300000|2020-05-12 01:35:00|298.38|298.13|297.63|297.43|298.38|298.18|297.53|297.33|177
1589247600000|2020-05-12 01:40:00|297.58|297.38|297.23|297.03|297.58|297.38|296.93|296.78|244
1589247900000|2020-05-12 01:45:00|297.18|296.98|296.98|296.78|297.23|296.98|296.83|296.68|155
1589248200000|2020-05-12 01:50:00|296.93|296.68|297.48|297.28|297.53|297.38|296.68|296.53|207
1589248500000|2020-05-12 01:55:00|297.43|297.23|297.58|297.38|297.63|297.43|297.38|297.18|82
1589248800000|2020-05-12 02:00:00|297.63|297.43|297.58|297.38|297.78|297.63|297.53|297.38|92
1589249100000|2020-05-12 02:05:00|297.53|297.43|297.78|297.63|297.98|297.78|297.53|297.38|75
1589249400000|2020-05-12 02:10:00|297.73|297.58|297.68|297.48|297.78|297.58|297.43|297.23|113
1589249700000|2020-05-12 02:15:00|297.63|297.43|297.38|297.23|297.73|297.53|297.33|297.18|87
1589250000000|2020-05-12 02:20:00|297.43|297.18|297.28|297.08|297.63|297.43|297.23|297.03|100
1589250300000|2020-05-12 02:25:00|297.33|297.13|297.23|297.08|297.53|297.33|297.08|296.93|101
1589250600000|2020-05-12 02:30:00|297.28|297.03|297.43|297.23|297.53|297.33|297.13|296.98|138
1589250900000|2020-05-12 02:35:00|297.38|297.33|297.73|297.53|297.83|297.63|297.38|297.28|61
1589251200000|2020-05-12 02:40:00|297.68|297.58|297.73|297.53|297.88|297.68|297.58|297.38|96
1589251500000|2020-05-12 02:45:00|297.68|297.58|297.68|297.48|297.83|297.68|297.48|297.33|106
1589251800000|2020-05-12 02:50:00|297.73|297.53|297.68|297.48|297.83|297.63|297.63|297.48|56
1589252100000|2020-05-12 02:55:00|297.63|297.53|297.93|297.73|298.03|297.83|297.63|297.48|75
1589252400000|2020-05-12 03:00:00|297.98|297.78|297.48|297.33|297.98|297.78|297.43|297.28|113
1589252700000|2020-05-12 03:05:00|297.53|297.38|297.53|297.33|297.63|297.43|297.43|297.28|64
1589253000000|2020-05-12 03:10:00|297.48|297.28|297.53|297.33|297.53|297.33|297.33|297.13|63
1589253300000|2020-05-12 03:15:00|297.48|297.28|297.43|297.23|297.53|297.33|297.33|297.18|35
1589253600000|2020-05-12 03:20:00|297.38|297.18|297.38|297.18|297.48|297.33|297.33|297.13|98
1589253900000|2020-05-12 03:25:00|297.33|297.13|297.28|297.08|297.38|297.18|297.23|297.03|61
1589254200000|2020-05-12 03:30:00|297.23|297.13|297.18|296.98|297.33|297.13|297.13|296.93|77
1589254500000|2020-05-12 03:35:00|297.23|297.03|297.23|297.03|297.33|297.13|297.13|296.98|42
1589254800000|2020-05-12 03:40:00|297.18|296.98|297.28|297.08|297.33|297.13|297.13|296.98|50
1589255100000|2020-05-12 03:45:00|297.33|297.13|297.43|297.23|297.48|297.33|297.28|297.08|103
1589255400000|2020-05-12 03:50:00|297.38|297.28|297.43|297.23|297.48|297.33|297.38|297.18|51
1589255700000|2020-05-12 03:55:00|297.48|297.28|297.43|297.28|297.48|297.28|297.38|297.18|26
1589256000000|2020-05-12 04:00:00|297.48|297.23|297.43|297.23|297.48|297.28|297.28|297.13|38
1589256300000|2020-05-12 04:05:00|297.38|297.28|297.13|296.98|297.48|297.33|297.03|296.83|58
1589256600000|2020-05-12 04:10:00|297.18|297.03|297.18|297.03|297.28|297.13|297.08|296.93|44
1589256900000|2020-05-12 04:15:00|297.23|297.08|297.43|297.28|297.53|297.33|297.13|296.93|69
1589257200000|2020-05-12 04:20:00|297.48|297.33|297.73|297.53|297.73|297.53|297.43|297.28|58
1589257500000|2020-05-12 04:25:00|297.68|297.48|297.63|297.43|297.68|297.48|297.38|297.23|32
1589257800000|2020-05-12 04:30:00|297.58|297.38|297.43|297.28|297.63|297.43|297.43|297.23|28
1589258100000|2020-05-12 04:35:00|297.48|297.33|297.48|297.33|297.58|297.38|297.43|297.23|13
1589258400000|2020-05-12 04:40:00|297.53|297.38|297.48|297.28|297.53|297.38|297.43|297.28|8
1589258700000|2020-05-12 04:45:00|297.53|297.33|297.58|297.43|297.58|297.43|297.33|297.18|41
1589259000000|2020-05-12 04:50:00|297.53|297.38|297.43|297.28|297.58|297.43|297.43|297.23|43
1589259300000|2020-05-12 04:55:00|297.58|297.38|297.73|297.53|297.73|297.58|297.53|297.38|103
1589259600000|2020-05-12 05:00:00|297.78|297.58|297.88|297.73|297.93|297.78|297.73|297.53|102
1589259900000|2020-05-12 05:05:00|297.83|297.68|297.63|297.48|297.88|297.73|297.63|297.48|90
1589260200000|2020-05-12 05:10:00|297.58|297.43|297.53|297.38|297.63|297.48|297.48|297.33|92
1589260500000|2020-05-12 05:15:00|297.48|297.33|297.63|297.48|297.63|297.48|297.48|297.33|65
1589260800000|2020-05-12 05:20:00|297.68|297.53|298.13|297.93|298.18|297.98|297.68|297.53|130
1589261100000|2020-05-12 05:25:00|298.03|297.88|298.13|297.98|298.23|298.08|297.93|297.78|168
1589261400000|2020-05-12 05:30:00|298.18|298.03|298.13|297.93|298.23|298.03|297.93|297.78|61
1589261700000|2020-05-12 05:35:00|298.18|298.03|297.98|297.83|298.23|298.08|297.98|297.83|55
1589262000000|2020-05-12 05:40:00|298.03|297.88|298.13|297.98|298.13|297.98|297.93|297.73|36
1589262300000|2020-05-12 05:45:00|298.08|297.93|298.13|297.93|298.18|298.03|298.03|297.88|34
1589262600000|2020-05-12 05:50:00|298.08|297.98|298.18|297.98|298.18|297.98|298.03|297.88|26
1589262900000|2020-05-12 05:55:00|298.13|298.03|298.13|297.98|298.23|298.08|298.13|297.98|24
1589263200000|2020-05-12 06:00:00|298.18|297.93|297.83|297.68|298.18|297.98|297.83|297.68|106
1589263500000|2020-05-12 06:05:00|297.88|297.73|297.68|297.53|297.88|297.73|297.58|297.43|61
1589263800000|2020-05-12 06:10:00|297.63|297.48|297.48|297.28|297.93|297.68|297.48|297.28|72
1589264100000|2020-05-12 06:15:00|297.53|297.33|297.63|297.43|297.78|297.63|297.53|297.33|79
1589264400000|2020-05-12 06:20:00|297.58|297.48|297.53|297.33|297.78|297.58|297.43|297.28|96
1589264700000|2020-05-12 06:25:00|297.58|297.38|297.68|297.48|297.83|297.63|297.33|297.13|119
1589265000000|2020-05-12 06:30:00|297.63|297.43|297.58|297.43|297.78|297.63|297.53|297.38|44
1589265300000|2020-05-12 06:35:00|297.63|297.48|297.68|297.48|297.73|297.53|297.58|297.43|40
1589265600000|2020-05-12 06:40:00|297.73|297.53|297.73|297.53|297.78|297.58|297.68|297.53|19
1589265900000|2020-05-12 06:45:00|297.78|297.58|297.63|297.43|297.83|297.63|297.63|297.43|42
1589266200000|2020-05-12 06:50:00|297.68|297.53|297.68|297.48|297.88|297.63|297.58|297.43|38
1589266500000|2020-05-12 06:55:00|297.73|297.53|297.63|297.43|297.78|297.58|297.58|297.43|37
1589266800000|2020-05-12 07:00:00|297.58|297.48|298.03|297.83|298.08|297.93|297.58|297.43|105
1589267100000|2020-05-12 07:05:00|297.98|297.88|297.88|297.68|298.08|297.88|297.73|297.58|71
1589267400000|2020-05-12 07:10:00|297.83|297.63|297.98|297.78|298.03|297.88|297.78|297.63|71
1589267700000|2020-05-12 07:15:00|297.93|297.73|298.38|298.18|298.38|298.23|297.88|297.68|150
1589268000000|2020-05-12 07:20:00|298.33|298.23|298.48|298.23|298.63|298.43|298.18|297.98|207
1589268300000|2020-05-12 07:25:00|298.43|298.28|298.38|298.18|298.48|298.33|298.23|298.08|71
1589268600000|2020-05-12 07:30:00|298.33|298.23|298.23|298.03|298.38|298.23|298.08|297.93|86
1589268900000|2020-05-12 07:35:00|298.28|298.08|297.98|297.83|298.28|298.08|297.98|297.83|62
1589269200000|2020-05-12 07:40:00|298.03|297.88|297.93|297.78|298.13|297.93|297.88|297.73|56
1589269500000|2020-05-12 07:45:00|297.98|297.83|298.08|297.93|298.08|297.93|297.88|297.73|79
1589269800000|2020-05-12 07:50:00|298.13|297.98|298.23|298.08|298.33|298.13|298.08|297.93|138
1589270100000|2020-05-12 07:55:00|298.28|298.03|297.98|297.83|298.28|298.03|297.93|297.78|115
1589270400000|2020-05-12 08:00:00|298.03|297.88|298.18|298.03|298.33|298.18|298.03|297.88|292
1589270700000|2020-05-12 08:05:00|298.13|297.98|298.08|297.88|298.28|298.13|298.08|297.88|73
1589271000000|2020-05-12 08:10:00|298.03|297.83|298.13|297.98|298.43|298.23|297.98|297.78|146
1589271300000|2020-05-12 08:15:00|298.18|298.08|298.38|298.23|298.53|298.38|298.18|298.08|68
1589271600000|2020-05-12 08:20:00|298.33|298.18|298.33|298.18|298.38|298.18|298.18|297.98|49
1589271900000|2020-05-12 08:25:00|298.38|298.23|298.28|298.08|298.38|298.23|298.18|298.03|42
1589272200000|2020-05-12 08:30:00|298.23|298.03|298.13|297.93|298.28|298.13|298.08|297.93|61
1589272500000|2020-05-12 08:35:00|298.08|297.98|298.13|297.98|298.18|297.98|298.03|297.88|54
1589272800000|2020-05-12 08:40:00|298.08|297.93|298.23|298.08|298.38|298.23|298.08|297.93|111
1589273100000|2020-05-12 08:45:00|298.28|298.13|298.43|298.28|298.43|298.28|298.23|298.08|103
1589273400000|2020-05-12 08:50:00|298.48|298.33|298.13|297.98|298.53|298.38|298.13|297.98|258
1589273700000|2020-05-12 08:55:00|298.18|298.03|297.98|297.83|298.23|298.08|297.93|297.78|378
1589274000000|2020-05-12 09:00:00|297.83|297.68|298.28|298.08|298.38|298.23|297.78|297.63|753
1589274300000|2020-05-12 09:05:00|298.08|297.93|298.23|298.08|298.28|298.13|298.08|297.93|149
1589274600000|2020-05-12 09:10:00|298.28|298.03|298.33|298.18|298.38|298.23|298.23|298.03|53
1589274900000|2020-05-12 09:15:00|298.38|298.23|298.68|298.53|298.73|298.58|298.38|298.23|200
1589275200000|2020-05-12 09:20:00|298.78|298.18|298.88|298.28|298.88|298.28|298.78|298.18|0
1589275500000|2020-05-12 09:25:00|298.98|298.38|298.98|298.38|298.98|298.38|298.88|298.28|12
1589275800000|2020-05-12 09:30:00|298.88|298.28|298.98|298.38|298.98|298.38|298.88|298.28|0
1589276100000|2020-05-12 09:35:00|298.88|298.28|298.78|298.18|298.88|298.28|298.78|298.18|0
1589276400000|2020-05-12 09:40:00|298.68|298.08|298.48|297.88|298.78|298.18|298.48|297.88|0
1589276700000|2020-05-12 09:45:00|298.38|297.78|298.68|298.08|298.68|298.08|298.38|297.78|0
1589277000000|2020-05-12 09:50:00|298.58|297.98|298.68|298.38|298.83|298.63|298.48|297.98|62
1589277600000|2020-05-12 10:00:00|298.63|298.43|298.63|298.33|298.68|298.43|298.63|298.33|2
1589277900000|2020-05-12 10:05:00|298.53||298.63||298.63||298.53||0
1589278200000|2020-05-12 10:10:00|298.68||298.68||298.68||298.68||0
1589278500000|2020-05-12 10:15:00|298.73||298.73||298.73||298.68||8
1589278800000|2020-05-12 10:20:00|298.83|298.53|299.03|298.83|299.03|298.83|298.83|298.53|7
1589279100000|2020-05-12 10:25:00|299.08|298.88|299.18|298.98|299.18|298.98|299.08|298.88|16
1589279400000|2020-05-12 10:30:00|299.23||299.18||299.23||299.13||5
1589279700000|2020-05-12 10:35:00|299.23|298.93|299.18|298.93|299.23|299.03|299.13|298.93|8
1589280000000|2020-05-12 10:40:00|299.23|298.98|299.23|298.98|299.33|298.98|299.13|298.98|11
1589280300000|2020-05-12 10:45:00|299.33|298.93|299.03|298.88|299.33|298.93|298.98|298.83|45
1589280600000|2020-05-12 10:50:00|299.08|298.93|299.23|298.98|299.33|298.98|299.03|298.93|35
1589280900000|2020-05-12 10:55:00|299.33||299.18||299.33||299.18||0
1589281200000|2020-05-12 11:00:00|299.23||299.23||299.23||299.18||0
1589281500000|2020-05-12 11:05:00|299.33|299.03|299.38|299.18|299.38|299.18|299.28|299.03|7
1589281800000|2020-05-12 11:10:00|299.33|299.23|299.38|299.23|299.43|299.23|299.33|299.23|15
1589282100000|2020-05-12 11:15:00|299.43|299.28|299.53|299.33|299.53|299.33|299.43|299.28|2
1589282400000|2020-05-12 11:20:00|299.58||299.58||299.58||299.58||2
1589282700000|2020-05-12 11:25:00|299.68|299.43|299.78|299.53|299.78|299.53|299.63|299.43|17
1589283000000|2020-05-12 11:30:00|299.73|299.48|299.73|299.48|299.73|299.53|299.63|299.43|14
1589283300000|2020-05-12 11:35:00|299.68|299.53|299.63|299.43|299.68|299.53|299.63|299.43|14
1589283600000|2020-05-12 11:40:00|299.68|299.38|299.58|299.38|299.68|299.53|299.53|299.33|39
1589283900000|2020-05-12 11:45:00|299.63||299.73||299.83||299.63||4
1589284200000|2020-05-12 11:50:00|299.78|299.43|299.83|299.63|299.83|299.63|299.68|299.43|12
1589284500000|2020-05-12 11:55:00|299.78|299.58|299.73|299.53|299.78|299.63|299.73|299.53|26
1589284800000|2020-05-12 12:00:00|299.78|299.58|299.78|299.58|299.83|299.58|299.73|299.58|21
1589285100000|2020-05-12 12:05:00|299.73|299.53|299.73|299.53|299.73|299.53|299.73|299.53|5
1589285400000|2020-05-12 12:10:00|299.78|299.58|299.88|299.63|299.88|299.73|299.73|299.58|28
1589285700000|2020-05-12 12:15:00|299.83|299.58|299.83|299.63|299.88|299.63|299.83|299.58|17
1589286000000|2020-05-12 12:20:00|299.78|299.58|299.88|299.63|299.88|299.63|299.78|299.58|35
1589286300000|2020-05-12 12:25:00|299.83|299.53|299.83|299.63|299.88|299.63|299.83|299.53|4
1589286600000|2020-05-12 12:30:00|299.93|299.53|299.58|299.28|299.93|299.53|299.58|299.23|16
1589286900000|2020-05-12 12:35:00|||||||||10
1589287200000|2020-05-12 12:40:00|299.68|299.33|299.83|299.53|299.83|299.53|299.68|299.33|15
1589287500000|2020-05-12 12:45:00|||||||||6
1589287800000|2020-05-12 12:50:00||299.48||299.48||299.48||299.48|9
1589288100000|2020-05-12 12:55:00|299.73|299.38|299.83|299.48|299.83|299.48|299.73|299.38|18
1589288400000|2020-05-12 13:00:00|299.88|299.53|299.83|299.53|299.93|299.53|299.83|299.53|6
1589288700000|2020-05-12 13:05:00|299.73|299.43|299.73|299.43|299.73|299.43|299.73|299.43|12
1589289000000|2020-05-12 13:10:00|299.83|299.73|299.88|299.58|299.93|299.73|299.83|299.43|23
1589289300000|2020-05-12 13:15:00|299.68|299.53|299.73|299.48|299.83|299.53|299.68|299.48|19
1589289600000|2020-05-12 13:20:00|299.83|299.43|299.83|299.38|299.93|299.43|299.78|299.33|23
1589289900000|2020-05-12 13:25:00|299.88|299.43|299.78|299.48|300.08|299.48|299.78|299.43|45
1589290200000|2020-05-12 13:30:00|299.93|299.53|299.78|299.18|300.13|299.93|299.78|299.18|58
1589290500000|2020-05-12 13:35:00|299.68|299.23|299.83|299.53|299.83|299.53|299.43|299.08|24
1589290800000|2020-05-12 13:40:00|299.93|299.48|299.93|299.58|299.93|299.58|299.93|299.48|5
1589291100000|2020-05-12 13:45:00|299.88|299.53|299.38|299.18|299.88|299.53|299.38|299.18|20
1589291400000|2020-05-12 13:50:00|299.48|299.23|299.13|298.83|299.48|299.23|299.08|298.78|67
1589291700000|2020-05-12 13:55:00|299.08|298.88|299.63|299.33|299.68|299.43|299.08|298.88|32
1589292000000|2020-05-12 14:00:00|299.68|299.38|299.48|299.18|299.78|299.63|299.28|299.13|69
1589292300000|2020-05-12 14:05:00|299.43|299.23|299.53|299.18|299.53|299.23|299.38|299.13|7
1589292600000|2020-05-12 14:10:00|299.48|299.23|299.68|299.33|299.68|299.33|299.43|299.23|17
1589292900000|2020-05-12 14:15:00|299.73|299.58|299.98|299.53|299.98|299.58|299.58|299.43|35
1589293200000|2020-05-12 14:20:00|299.93|299.58|299.98|299.58|299.98|299.58|299.83|299.58|5
1589293500000|2020-05-12 14:25:00|300.03|299.63|299.73|299.43|300.03|299.63|299.68|299.43|22
1589293800000|2020-05-12 14:30:00|299.68|299.38|299.73|299.38|299.83|299.38|299.68|299.38|18
1589294100000|2020-05-12 14:35:00|299.83|299.43|299.88|299.53|299.98|299.53|299.83|299.43|13
1589294400000|2020-05-12 14:40:00|299.83|299.28|299.73|299.43|299.98|299.43|299.73|299.28|47
1589294700000|2020-05-12 14:45:00|299.68|299.48|299.38|298.93|299.88|299.53|299.38|298.93|57
1589295000000|2020-05-12 14:50:00|299.53|299.13|299.98|299.53|299.98|299.58|299.53|299.13|27
1589295300000|2020-05-12 14:55:00|300.03|299.88|300.38|300.13|300.43|300.18|299.98|299.78|38
1589295600000|2020-05-12 15:00:00|300.33|300.18|300.23|299.93|300.43|300.18|300.18|299.83|17
1589295900000|2020-05-12 15:05:00|300.38|300.23|300.53|300.23|300.53|300.23|300.38|300.03|22
1589296200000|2020-05-12 15:10:00|300.43|300.28|300.53|300.23|300.53|300.28|300.43|300.23|19
1589296500000|2020-05-12 15:15:00|300.48|300.28|300.38|300.13|300.48|300.33|300.28|300.13|20
1589296800000|2020-05-12 15:20:00|300.43|300.18|300.43|300.18|300.53|300.23|300.43|300.18|8
1589297100000|2020-05-12 15:25:00|300.48|300.23|300.43|300.18|300.53|300.33|300.38|300.18|23
1589297400000|2020-05-12 15:30:00|300.48|300.23|300.23|300.03|300.53|300.23|300.23|300.03|11
1589297700000|2020-05-12 15:35:00|300.18|299.98|300.33|300.08|300.33|300.08|300.13|299.98|37
1589298000000|2020-05-12 15:40:00|300.28|300.13|300.33|300.08|300.38|300.18|300.28|300.08|11
1589298300000|2020-05-12 15:45:00|300.38|300.03|300.23|299.98|300.38|300.03|300.13|299.93|13
1589298600000|2020-05-12 15:50:00|300.18|300.03|300.43|300.23|300.43|300.23|300.18|300.03|28
1589298900000|2020-05-12 15:55:00|300.33|300.18|300.58|300.28|300.58|300.38|300.33|300.18|22
1589299200000|2020-05-12 16:00:00|300.53|300.33|300.58|300.33|300.63|300.43|300.53|300.33|3
1589299500000|2020-05-12 16:05:00|300.48|300.23|300.48|300.23|300.58|300.23|300.48|300.23|4
1589299800000|2020-05-12 16:10:00|300.43|300.18|300.28|300.03|300.43|300.18|300.28|300.03|0
1589300100000|2020-05-12 16:15:00|300.23|299.98|300.33|300.13|300.33|300.13|300.18|299.93|14
1589300400000|2020-05-12 16:20:00|300.23|299.98|300.43|300.28|300.43|300.28|300.18|299.98|11
1589300700000|2020-05-12 16:25:00|300.48|300.23|300.58|300.33|300.63|300.43|300.48|300.23|9
1589301000000|2020-05-12 16:30:00|300.53|300.28|300.43|300.18|300.58|300.28|300.43|300.18|3
1589301900000|2020-05-12 16:45:00|300.48|300.23|300.48|300.28|300.48|300.28|300.48|300.23|5
1589302200000|2020-05-12 16:50:00|300.43|300.18|300.38|300.08|300.43|300.18|300.38|300.08|18
1589302500000|2020-05-12 16:55:00|300.43|300.13|300.58|300.28|300.63|300.43|300.43|300.13|19
1589302800000|2020-05-12 17:00:00|300.63|300.08|300.28|299.98|300.63|300.08|300.28|299.98|8
1589303100000|2020-05-12 17:05:00|300.33|300.18|300.38|300.18|300.43|300.18|300.33|300.18|3
1589303400000|2020-05-12 17:10:00|300.33|300.03|300.13|299.88|300.38|300.03|300.03|299.88|6
1589303700000|2020-05-12 17:15:00|300.18|299.78|299.98|299.78|300.18|299.78|299.93|299.78|5
1589304000000|2020-05-12 17:20:00|299.93|299.83|299.83|299.53|300.13|299.83|299.78|299.53|13
1589304300000|2020-05-12 17:25:00|299.78|299.48|299.83|299.38|299.83|299.48|299.53|299.38|7
1589304600000|2020-05-12 17:30:00|299.48|299.33|299.78|299.28|299.78|299.58|299.48|299.23|2
1589304900000|2020-05-12 17:35:00|299.83|299.68|299.68|299.38|299.83|299.68|299.68|299.38|21
1589305200000|2020-05-12 17:40:00|299.48|299.33|299.68|299.33|299.68|299.33|299.48|299.33|5
1589305500000|2020-05-12 17:45:00||299.53||299.38||299.53||299.38|1
1589305800000|2020-05-12 17:50:00|299.73||299.68||299.73||299.68||2
1589306100000|2020-05-12 17:55:00|299.73|299.63|299.88|299.53|299.93|299.63|299.73|299.48|6
1589306400000|2020-05-12 18:00:00||299.58||299.58||299.58||299.58|0
1589307000000|2020-05-12 18:10:00|299.68|299.48|299.68|299.33|299.68|299.48|299.68|299.33|4
1589307300000|2020-05-12 18:15:00|299.63|299.23|299.63|299.18|299.63|299.23|299.63|299.18|4
1589308200000|2020-05-12 18:30:00|299.58||299.58||299.58||299.58||0
1589308500000|2020-05-12 18:35:00|299.53|299.13|299.53|299.13|299.53|299.13|299.53|299.13|3
1589308800000|2020-05-12 18:40:00|299.48|299.03|299.48|298.93|299.48|299.03|299.48|298.93|12
1589309100000|2020-05-12 18:45:00|299.28||299.28||299.28||299.08||1
1589309400000|2020-05-12 18:50:00|299.38|298.83|299.48|299.18|299.48|299.23|298.98|298.83|47
1589309700000|2020-05-12 18:55:00|299.58|299.23|299.58|299.23|299.58|299.38|299.58|299.18|5
1589310000000|2020-05-12 19:00:00|299.53|299.18|299.48|299.18|299.53|299.33|299.43|299.13|3
1589310300000|2020-05-12 19:05:00|299.53|299.23|299.53|299.28|299.58|299.38|299.43|299.18|27
1589310600000|2020-05-12 19:10:00|299.58|299.33|299.43|298.83|299.58|299.38|299.38|298.83|46
1589310900000|2020-05-12 19:15:00|299.38|298.78|298.93|298.68|299.48|299.23|298.83|298.68|70
1589311200000|2020-05-12 19:20:00|298.98|298.83|298.98|298.68|299.08|298.83|298.83|298.68|18
1589311500000|2020-05-12 19:25:00|298.83|298.63|298.73|298.53|298.98|298.63|298.73|298.53|34
1589311800000|2020-05-12 19:30:00|298.83|298.58|298.78|298.48|298.88|298.68|298.68|298.48|21
1589312100000|2020-05-12 19:35:00|298.73|298.43|298.58|298.28|298.73|298.43|298.43|298.28|52
1589312400000|2020-05-12 19:40:00|298.38|298.23|298.13|297.83|298.48|298.23|297.98|297.78|109
1589312700000|2020-05-12 19:45:00|298.08|297.93|297.98|297.73|298.23|298.03|297.98|297.73|20
1589313000000|2020-05-12 19:50:00|297.93|297.68|297.73|297.48|297.98|297.73|297.63|297.48|55
1589313300000|2020-05-12 19:55:00|297.68|297.43|297.48|297.18|297.68|297.48|297.43|297.18|54
1589313600000|2020-05-12 20:00:00|297.43|297.28|297.43|297.13|297.58|297.38|297.33|297.13|30
1589313900000|2020-05-12 20:05:00|297.38|297.08|297.33|297.08|297.43|297.13|297.23|297.08|19
1589314200000|2020-05-12 20:10:00|297.28|297.03|297.13|296.88|297.28|297.03|297.13|296.88|8
1589314500000|2020-05-12 20:15:00|296.98|296.83|296.98|296.78|297.13|296.83|296.98|296.78|9
1589314800000|2020-05-12 20:20:00|297.03|296.73|297.03|296.73|297.03|296.73|296.98|296.73|5
1589315100000|2020-05-12 20:25:00|296.98|296.68|297.03|296.68|297.03|296.68|296.98|296.68|4
1589315400000|2020-05-12 20:30:00|296.63|296.28|296.43|296.13|297.13|296.63|296.28|296.08|84
1589315700000|2020-05-12 20:35:00|296.38|296.08|296.38|295.98|296.38|296.08|296.28|295.98|2
1589316000000|2020-05-12 20:40:00|296.33|295.88|296.13|295.63|296.33|295.88|295.83|295.48|26
1589316300000|2020-05-12 20:45:00|296.23|295.73|296.48|295.78|296.63|296.08|295.83|295.48|39
1589316600000|2020-05-12 20:50:00|296.43|295.73|296.38|295.58|296.43|295.88|296.38|295.53|0
1589316900000|2020-05-12 20:55:00|296.33|295.63|295.58|295.13|296.33|295.63|295.53|295.13|16
1589317200000|2020-05-12 21:00:00|295.88|294.93|296.18|294.88|296.63|295.28|295.43|294.73|0
1589317500000|2020-05-12 21:05:00|296.23|294.93|296.23|294.93|296.23|294.98|296.23|294.93|0
1589317800000|2020-05-12 21:10:00|295.78|294.98|295.78|295.18|296.23|295.28|295.78|294.93|0
1589318100000|2020-05-12 21:15:00|295.88|295.28|295.88|295.28|295.88|295.28|295.78|295.18|0
1589318400000|2020-05-12 21:20:00|295.78|295.18|295.88|295.28|295.88|295.28|295.78|295.18|0
1589318700000|2020-05-12 21:25:00|295.98|295.38|295.98|295.38|295.98|295.38|295.88|295.28|0
1589319000000|2020-05-12 21:30:00|296.08|295.48|296.28|295.68|296.28|295.68|296.08|295.48|0
1589319300000|2020-05-12 21:35:00|296.38|295.78|296.38|295.78|296.48|295.88|296.38|295.78|0
1589319600000|2020-05-12 21:40:00|296.28|295.68|296.28|295.68|296.38|295.78|296.28|295.68|0
1589320200000|2020-05-12 21:50:00|296.38|295.78|296.38|295.78|296.38|295.78|296.38|295.78|0
1589320500000|2020-05-12 21:55:00|296.28|295.68|296.28|295.68|296.38|295.78|296.28|295.68|0
1589320800000|2020-05-12 22:00:00|296.18|295.58|295.98|295.38|296.28|295.68|295.68|295.08|0
1589321100000|2020-05-12 22:05:00|296.08|295.48|296.58|295.98|296.78|296.18|295.98|295.38|0
1589321400000|2020-05-12 22:10:00|296.48|295.88|296.78|296.18|296.78|296.18|296.48|295.88|0
1589321700000|2020-05-12 22:15:00|296.68|296.08|296.68|296.08|296.78|296.18|296.58|295.98|0
1589322000000|2020-05-12 22:20:00|296.58|295.98|296.68|296.08|296.78|296.18|296.58|295.98|0
1589322300000|2020-05-12 22:25:00|296.78|296.18|296.38|295.78|296.78|296.18|296.38|295.78|0
1589322600000|2020-05-12 22:30:00|296.48|295.88|296.38|295.78|296.48|295.88|296.18|295.58|0
1589322900000|2020-05-12 22:35:00|296.28|295.68|296.28|295.68|296.48|295.88|296.28|295.68|0
1589323200000|2020-05-12 22:40:00|296.18|295.58|296.58|295.98|296.58|295.98|296.18|295.58|0
1589323500000|2020-05-12 22:45:00|296.68|296.08|296.28|295.68|296.68|296.08|296.28|295.68|0
1589323800000|2020-05-12 22:50:00|296.38|295.78|296.38|295.78|296.48|295.88|296.28|295.68|0
1589324100000|2020-05-12 22:55:00|296.48|295.88|296.38|295.78|296.48|295.88|296.38|295.78|0
1589324400000|2020-05-12 23:00:00|296.28|295.68|296.48|295.88|296.48|295.88|296.28|295.68|0
1589324700000|2020-05-12 23:05:00|296.58|295.98|296.48|295.88|296.68|296.08|296.38|295.78|0
1589325000000|2020-05-12 23:10:00|296.38|295.78|296.48|295.88|296.58|295.98|296.38|295.78|0
1589325300000|2020-05-12 23:15:00|296.58|295.98|296.48|295.88|296.58|295.98|296.48|295.88|0
1589325600000|2020-05-12 23:20:00|296.58|295.98|296.38|295.78|296.58|295.98|296.38|295.78|0
1589325900000|2020-05-12 23:25:00|296.48|295.88|296.68|296.08|296.68|296.08|296.38|295.78|0
1589326200000|2020-05-12 23:30:00|296.78|296.18|296.48|295.88|296.78|296.18|296.48|295.88|0
1589326500000|2020-05-12 23:35:00|296.38|295.78|295.88|295.28|296.38|295.78|295.68|295.08|0
1589326800000|2020-05-12 23:40:00|295.98|295.38|295.58|294.98|296.08|295.48|295.48|294.88|0
1589327100000|2020-05-12 23:45:00|295.58|294.98|295.58|294.98|295.58|294.98|295.38|294.78|0
1589327400000|2020-05-12 23:50:00|295.68|295.08|295.48|294.88|295.68|295.08|295.48|294.88|0
1589327700000|2020-05-12 23:55:00|295.58|294.98|295.58|294.98|295.58|294.98|295.38|294.78|0
1589328000000|2020-05-13 00:00:00|295.48|294.88|295.88|295.28|295.88|295.28|295.48|294.88|0
1589328300000|2020-05-13 00:05:00|295.98|295.38|295.68|295.08|295.98|295.38|295.68|295.08|0
1589328600000|2020-05-13 00:10:00|295.58|294.98|295.48|294.88|295.68|295.08|295.28|294.68|0
1589328900000|2020-05-13 00:15:00|295.58|294.98|296.18|295.58|296.28|295.68|295.58|294.98|0
1589329200000|2020-05-13 00:20:00|296.28|295.68|296.28|295.68|296.38|295.78|296.18|295.58|0
1589329500000|2020-05-13 00:25:00|296.18|295.58|295.68|295.08|296.28|295.68|295.48|294.88|0
1589329800000|2020-05-13 00:30:00|295.28|294.63|296.73|296.53|296.73|296.53|294.73|294.48|379
1589330100000|2020-05-13 00:35:00|296.78|296.63|297.78|297.58|298.18|297.98|296.78|296.53|312
1589330400000|2020-05-13 00:40:00|297.83|297.68|297.88|297.63|298.33|298.18|297.78|297.58|306
1589330700000|2020-05-13 00:45:00|297.93|297.68|298.08|297.93|298.28|298.08|297.63|297.38|261
1589331000000|2020-05-13 00:50:00|298.13|297.88|297.58|297.33|298.28|298.08|297.43|297.28|201
1589331300000|2020-05-13 00:55:00|297.53|297.23|297.18|296.93|297.78|297.58|296.98|296.78|361
1589331600000|2020-05-13 01:00:00|297.23|296.98|297.53|297.33|297.63|297.38|296.78|296.58|789
1589331900000|2020-05-13 01:05:00|297.48|297.38|296.93|296.73|297.58|297.38|296.88|296.68|438
1589332200000|2020-05-13 01:10:00|296.98|296.78|296.88|296.68|296.98|296.78|296.18|296.03|372
1589332500000|2020-05-13 01:15:00|296.83|296.63|296.18|295.98|296.88|296.68|296.18|295.98|163
1589332800000|2020-05-13 01:20:00|296.13|295.88|296.03|295.83|296.23|296.03|295.73|295.58|214
1589333100000|2020-05-13 01:25:00|296.08|295.88|296.63|296.43|296.73|296.53|296.08|295.88|225
1589333400000|2020-05-13 01:30:00|296.58|296.38|296.28|296.03|296.73|296.53|295.98|295.78|169
1589333700000|2020-05-13 01:35:00|296.23|295.98|296.43|296.18|296.68|296.48|296.08|295.88|168
1589334000000|2020-05-13 01:40:00|296.38|296.08|296.03|295.88|296.38|296.08|295.88|295.73|167
1589334300000|2020-05-13 01:45:00|295.98|295.83|295.83|295.63|296.23|296.08|295.63|295.43|260
1589334600000|2020-05-13 01:50:00|295.78|295.58|296.58|296.43|296.68|296.53|295.78|295.58|261
1589334900000|2020-05-13 01:55:00|296.63|296.38|296.73|296.53|296.93|296.73|296.53|296.28|133
1589335200000|2020-05-13 02:00:00|296.68|296.58|296.63|296.43|296.98|296.83|296.43|296.23|234
1589335500000|2020-05-13 02:05:00|296.73|296.48|297.03|296.83|297.13|296.93|296.63|296.43|208
1589335800000|2020-05-13 02:10:00|296.98|296.78|297.08|296.88|297.13|296.98|296.78|296.58|128
1589336100000|2020-05-13 02:15:00|297.03|296.83|297.13|296.93|297.18|297.03|296.83|296.68|157
1589336400000|2020-05-13 02:20:00|297.18|296.98|297.28|297.13|297.33|297.18|297.03|296.83|174
1589336700000|2020-05-13 02:25:00|297.33|297.08|297.38|297.18|297.58|297.38|297.28|297.08|274
1589337000000|2020-05-13 02:30:00|297.43|297.23|297.78|297.63|297.83|297.63|297.33|297.13|234
1589337300000|2020-05-13 02:35:00|297.83|297.58|297.68|297.53|297.83|297.68|297.63|297.48|200
1589337600000|2020-05-13 02:40:00|297.73|297.58|297.73|297.53|297.93|297.73|297.68|297.53|184
1589337900000|2020-05-13 02:45:00|297.78|297.58|297.43|297.28|297.78|297.58|297.43|297.28|101
1589338200000|2020-05-13 02:50:00|297.48|297.33|297.68|297.53|297.73|297.58|297.48|297.33|112
1589338500000|2020-05-13 02:55:00|297.73|297.58|297.53|297.38|297.78|297.63|297.38|297.23|89
1589338800000|2020-05-13 03:00:00|297.48|297.33|297.48|297.28|297.53|297.33|297.33|297.18|65
1589339100000|2020-05-13 03:05:00|297.43|297.23|297.43|297.28|297.53|297.33|297.38|297.18|65
1589339400000|2020-05-13 03:10:00|297.38|297.23|297.13|296.98|297.38|297.28|297.08|296.93|55
1589339700000|2020-05-13 03:15:00|297.18|297.03|297.13|296.93|297.18|297.03|297.08|296.93|55
1589340000000|2020-05-13 03:20:00|297.08|296.88|297.08|296.93|297.13|296.93|296.93|296.73|72
1589340300000|2020-05-13 03:25:00|297.13|296.98|297.23|297.03|297.28|297.08|297.08|296.93|67
1589340600000|2020-05-13 03:30:00|297.28|297.08|297.18|296.98|297.28|297.13|297.13|296.93|57
1589340900000|2020-05-13 03:35:00|297.13|297.03|297.23|296.98|297.23|297.08|297.13|296.98|47
1589341200000|2020-05-13 03:40:00|297.18|297.03|297.28|297.08|297.28|297.08|297.08|296.93|80
1589341500000|2020-05-13 03:45:00|297.33|297.13|297.43|297.28|297.53|297.33|297.33|297.08|129
1589341800000|2020-05-13 03:50:00|297.38|297.23|297.43|297.28|297.53|297.38|297.38|297.23|85
1589342100000|2020-05-13 03:55:00|297.38|297.23|297.18|296.98|297.43|297.28|297.13|296.93|64
1589342400000|2020-05-13 04:00:00|297.13|296.93|297.08|296.88|297.13|296.98|296.98|296.83|31
1589342700000|2020-05-13 04:05:00|297.03|296.93|296.88|296.68|297.08|296.93|296.83|296.68|41
1589343000000|2020-05-13 04:10:00|296.83|296.73|296.68|296.53|296.83|296.73|296.58|296.38|88
1589343300000|2020-05-13 04:15:00|296.63|296.48|296.88|296.73|297.08|296.88|296.63|296.43|127
1589343600000|2020-05-13 04:20:00|296.83|296.63|296.93|296.73|296.93|296.73|296.83|296.63|58
1589343900000|2020-05-13 04:25:00|296.88|296.78|297.13|296.93|297.13|296.93|296.83|296.68|110
1589344200000|2020-05-13 04:30:00|297.18|296.98|297.23|297.03|297.38|297.18|297.13|296.98|32
1589344500000|2020-05-13 04:35:00|297.18|296.98|297.23|297.08|297.23|297.08|297.08|296.88|25
1589344800000|2020-05-13 04:40:00|297.18|297.03|297.33|297.18|297.38|297.23|297.18|296.98|62
1589345100000|2020-05-13 04:45:00|297.38|297.13|297.43|297.23|297.53|297.33|297.33|297.13|54
1589345400000|2020-05-13 04:50:00|297.38|297.18|297.28|297.13|297.38|297.23|297.23|297.08|47
1589345700000|2020-05-13 04:55:00|297.33|297.18|297.38|297.18|297.38|297.23|297.23|297.08|76
1589346000000|2020-05-13 05:00:00|297.43|297.23|297.33|297.13|297.48|297.33|297.33|297.13|75
1589346300000|2020-05-13 05:05:00|297.28|297.18|297.33|297.18|297.43|297.28|297.28|297.13|31
1589346600000|2020-05-13 05:10:00|297.28|297.13|297.23|297.03|297.38|297.18|297.23|297.03|73
1589346900000|2020-05-13 05:15:00|297.28|297.13|296.98|296.78|297.33|297.13|296.98|296.78|90
1589347200000|2020-05-13 05:20:00|297.03|296.83|297.03|296.83|297.03|296.83|296.83|296.68|88
1589347500000|2020-05-13 05:25:00|296.98|296.88|296.93|296.73|297.03|296.88|296.93|296.73|51
1589347800000|2020-05-13 05:30:00|296.98|296.78|297.13|296.93|297.18|296.98|296.98|296.78|70
1589348100000|2020-05-13 05:35:00|297.08|296.98|297.33|297.13|297.33|297.13|296.93|296.78|48
1589348400000|2020-05-13 05:40:00|297.28|297.18|297.28|297.08|297.43|297.23|297.23|297.08|34
1589348700000|2020-05-13 05:45:00|297.23|297.03|296.93|296.73|297.23|297.03|296.88|296.73|67
1589349000000|2020-05-13 05:50:00|296.98|296.78|296.63|296.43|296.98|296.78|296.53|296.33|77
1589349300000|2020-05-13 05:55:00|296.68|296.48|296.93|296.73|297.03|296.78|296.63|296.43|28
1589349600000|2020-05-13 06:00:00|296.88|296.68|297.08|296.88|297.18|296.98|296.83|296.63|92
1589349900000|2020-05-13 06:05:00|297.03|296.93|297.18|296.93|297.18|297.03|296.93|296.73|132
1589350200000|2020-05-13 06:10:00|297.23|296.98|297.68|297.48|297.68|297.48|297.18|296.98|169
1589350500000|2020-05-13 06:15:00|297.63|297.43|297.53|297.28|297.68|297.43|297.43|297.18|98
1589350800000|2020-05-13 06:20:00|297.48|297.38|297.43|297.28|297.58|297.38|297.43|297.23|69
1589351100000|2020-05-13 06:25:00|297.48|297.33|297.48|297.28|297.48|297.33|297.33|297.13|96
1589351400000|2020-05-13 06:30:00|297.53|297.33|297.43|297.23|297.58|297.38|297.38|297.23|48
1589351700000|2020-05-13 06:35:00|297.38|297.18|297.43|297.23|297.43|297.23|297.33|297.13|40
1589352000000|2020-05-13 06:40:00|297.48|297.28|297.43|297.28|297.48|297.28|297.38|297.23|39
1589352300000|2020-05-13 06:45:00|297.38|297.23|297.38|297.18|297.48|297.33|297.33|297.18|74
1589352600000|2020-05-13 06:50:00|297.33|297.13|297.43|297.28|297.48|297.28|297.33|297.13|38
1589352900000|2020-05-13 06:55:00|297.48|297.33|297.63|297.48|297.78|297.53|297.43|297.28|142
1589353200000|2020-05-13 07:00:00|297.68|297.43|297.58|297.43|297.73|297.53|297.48|297.33|87
1589353500000|2020-05-13 07:05:00|297.63|297.48|297.68|297.53|297.78|297.58|297.58|297.43|86
1589353800000|2020-05-13 07:10:00|297.63|297.48|297.38|297.18|297.63|297.48|297.28|297.08|153
1589354100000|2020-05-13 07:15:00|297.28|297.13|297.28|297.08|297.38|297.23|297.18|297.03|114
1589354400000|2020-05-13 07:20:00|297.23|297.03|297.33|297.13|297.38|297.18|297.18|297.03|59
1589354700000|2020-05-13 07:25:00|297.28|297.08|297.38|297.18|297.48|297.28|297.23|297.08|213
1589355000000|2020-05-13 07:30:00|297.33|297.13|297.03|296.88|297.38|297.18|297.03|296.88|177
1589355300000|2020-05-13 07:35:00|296.98|296.83|296.28|296.08|297.03|296.88|296.23|296.08|188
1589355600000|2020-05-13 07:40:00|296.23|296.13|296.48|296.28|296.48|296.33|296.13|295.93|255
1589355900000|2020-05-13 07:45:00|296.43|296.23|296.43|296.23|296.48|296.28|296.28|296.13|44
1589356200000|2020-05-13 07:50:00|296.38|296.28|296.93|296.78|296.98|296.83|296.38|296.23|159
1589356500000|2020-05-13 07:55:00|296.98|296.73|296.78|296.63|296.98|296.78|296.78|296.63|84
1589356800000|2020-05-13 08:00:00|296.73|296.58|296.63|296.48|296.78|296.63|296.63|296.48|158
1589357100000|2020-05-13 08:05:00|296.68|296.53|296.83|296.63|296.88|296.73|296.63|296.48|206
1589357400000|2020-05-13 08:10:00|296.78|296.68|296.93|296.73|296.93|296.78|296.78|296.63|194
1589357700000|2020-05-13 08:15:00|296.88|296.78|296.98|296.83|297.03|296.88|296.88|296.78|148
1589358000000|2020-05-13 08:20:00|297.03|296.88|297.03|296.88|297.28|297.13|296.88|296.73|282
1589358300000|2020-05-13 08:25:00|296.98|296.83|297.08|296.93|297.08|296.93|296.83|296.68|158
1589358600000|2020-05-13 08:30:00|297.13|296.98|297.13|296.93|297.38|297.18|297.03|296.88|231
1589358900000|2020-05-13 08:35:00|297.08|296.98|296.93|296.78|297.18|297.03|296.88|296.73|185
1589359200000|2020-05-13 08:40:00|296.98|296.83|296.88|296.68|297.03|296.88|296.68|296.53|152
1589359500000|2020-05-13 08:45:00|296.83|296.63|296.83|296.68|297.03|296.83|296.78|296.63|156
1589359800000|2020-05-13 08:50:00|296.78|296.63|296.68|296.48|296.83|296.63|296.63|296.48|168
1589360100000|2020-05-13 08:55:00|296.63|296.53|296.63|296.43|296.73|296.53|296.48|296.28|266
1589360400000|2020-05-13 09:00:00|296.58|296.48|296.08|295.93|296.63|296.48|296.03|295.88|675
1589360700000|2020-05-13 09:05:00|295.98|295.88|296.38|296.23|296.43|296.23|295.98|295.78|207
1589361000000|2020-05-13 09:10:00|296.43|296.18|296.53|296.33|296.63|296.43|296.33|296.13|97
1589361300000|2020-05-13 09:15:00|296.58|296.43|296.93|296.73|296.93|296.78|296.48|296.33|124
1589361600000|2020-05-13 09:20:00|297.08|296.48|297.08|296.48|297.18|296.58|296.98|296.38|0
1589361900000|2020-05-13 09:25:00|296.98|296.38|296.88|296.28|297.08|296.48|296.88|296.28|4
1589362200000|2020-05-13 09:30:00|296.78|296.18|296.88|296.28|296.98|296.38|296.68|296.08|0
1589362500000|2020-05-13 09:35:00|296.98|296.38|296.98|296.38|297.08|296.48|296.88|296.28|0
1589362800000|2020-05-13 09:40:00|297.08|296.48|296.98|296.38|297.08|296.48|296.88|296.28|0
1589363100000|2020-05-13 09:45:00|297.08|296.48|297.18|296.58|297.18|296.58|296.98|296.38|0
1589363400000|2020-05-13 09:50:00|297.28|296.98|297.53|297.33|297.53|297.33|297.23|296.98|105
1589363700000|2020-05-13 09:55:00|297.58|297.38|297.58|297.33|297.73|297.53|297.53|297.33|19
1589364000000|2020-05-13 10:00:00|297.53|297.28|297.88|297.63|297.93|297.78|297.38|297.18|31
1589364300000|2020-05-13 10:05:00|297.83|297.68|297.88|297.68|297.88|297.73|297.83|297.58|11
1589364600000|2020-05-13 10:10:00|297.83|297.73|297.93|297.68|297.93|297.73|297.83|297.68|19
1589364900000|2020-05-13 10:15:00|297.88|297.63|297.88|297.58|297.88|297.63|297.88|297.58|7
1589365200000|2020-05-13 10:20:00|297.93|297.63|297.93|297.68|297.93|297.68|297.93|297.63|5
1589365500000|2020-05-13 10:25:00|297.98|297.83|298.13|297.88|298.13|297.93|297.98|297.83|14
1589365800000|2020-05-13 10:30:00|298.08|297.83|297.93|297.68|298.08|297.83|297.93|297.68|29
1589366100000|2020-05-13 10:35:00|297.98|297.73|298.03|297.83|298.03|297.88|297.93|297.73|21
1589366400000|2020-05-13 10:40:00|297.98|297.78|297.98|297.78|297.98|297.83|297.98|297.68|10
1589366700000|2020-05-13 10:45:00|297.93|297.73|297.73|297.53|297.93|297.78|297.73|297.53|26
1589367000000|2020-05-13 10:50:00||297.58||297.58||297.58||297.53|8
1589367300000|2020-05-13 10:55:00|297.68|297.38|297.73|297.53|297.83|297.58|297.68|297.38|66
1589367600000|2020-05-13 11:00:00|297.83|297.63|297.73|297.48|297.83|297.63|297.73|297.48|11
1589367900000|2020-05-13 11:05:00|297.63|297.53|297.63|297.48|297.63|297.58|297.63|297.43|5
1589368200000|2020-05-13 11:10:00|297.73|297.53|297.83|297.58|297.83|297.63|297.73|297.53|6
1589368500000|2020-05-13 11:15:00|297.88|297.63|297.83|297.63|297.88|297.68|297.83|297.63|1
1589368800000|2020-05-13 11:20:00|297.88|297.68|297.93|297.73|297.93|297.73|297.88|297.68|4
1589369100000|2020-05-13 11:25:00|297.98|297.78|298.03|297.73|298.08|297.83|297.98|297.73|3
1589369400000|2020-05-13 11:30:00|298.08|297.78|298.08|297.83|298.08|297.83|298.08|297.78|7
1589369700000|2020-05-13 11:35:00|298.03|297.78|297.98|297.73|298.03|297.83|297.98|297.73|12
1589370000000|2020-05-13 11:40:00|298.03||297.98||298.03||297.98||3
1589370300000|2020-05-13 11:45:00|298.03|297.78|298.23|298.03|298.23|298.03|297.98|297.78|15
1589370600000|2020-05-13 11:50:00|298.28|298.13|298.28|298.08|298.28|298.13|298.28|298.03|15
1589370900000|2020-05-13 11:55:00|298.33|298.13|298.23|298.03|298.43|298.18|298.23|298.03|25
1589371200000|2020-05-13 12:00:00|298.28|298.08|298.33|298.08|298.38|298.23|298.28|298.08|13
1589371500000|2020-05-13 12:05:00|298.28|298.03|298.13|297.93|298.28|298.03|298.13|297.88|6
1589371800000|2020-05-13 12:10:00|298.08|297.98|298.23|297.98|298.23|298.08|298.08|297.98|7
1589372100000|2020-05-13 12:15:00|298.18|298.03|298.28|298.03|298.33|298.03|298.18|298.03|11
1589372400000|2020-05-13 12:20:00|298.23|297.98|298.23|297.98|298.28|298.03|298.23|297.98|32
1589372700000|2020-05-13 12:25:00|298.28|298.03|298.28|298.03|298.28|298.03|298.28|298.03|6
1589373000000|2020-05-13 12:30:00|298.03|297.98|297.98|297.78|298.03|297.98|297.98|297.78|9
1589373300000|2020-05-13 12:35:00|297.93|297.68|297.78|297.48|297.93|297.68|297.73|297.48|11
1589373600000|2020-05-13 12:40:00|297.83||297.78||297.83||297.78||4
1589373900000|2020-05-13 12:45:00|297.83|297.53|297.73|297.38|297.83|297.53|297.63|297.38|15
1589374200000|2020-05-13 12:50:00||297.43||297.53||297.53||297.43|0
1589374500000|2020-05-13 12:55:00|297.78|297.58|297.88|297.58|297.88|297.58|297.78|297.53|4
1589374800000|2020-05-13 13:00:00|297.83|297.53|297.53|297.13|297.83|297.58|297.23|297.08|17
1589375100000|2020-05-13 13:05:00|297.23|297.03|297.08|296.78|297.48|297.28|297.08|296.78|22
1589375400000|2020-05-13 13:10:00|297.13|296.83|297.38|296.98|297.38|296.98|297.08|296.83|29
1589375700000|2020-05-13 13:15:00|297.43|297.03|297.43|297.03|297.43|297.03|297.43|297.03|5
1589376000000|2020-05-13 13:20:00|297.38|297.08|297.28|297.03|297.38|297.13|297.23|296.98|7
1589376300000|2020-05-13 13:25:00|297.33||297.38||297.38||297.28||6
1589376600000|2020-05-13 13:30:00|297.43|297.08|296.78|296.33|297.43|297.18|296.78|296.33|39
1589376900000|2020-05-13 13:35:00|296.43|296.28|296.48|296.28|296.53|296.28|296.23|295.93|99
1589377200000|2020-05-13 13:40:00|296.58|296.33|296.73|296.43|296.73|296.43|296.58|296.28|13
1589377500000|2020-05-13 13:45:00|296.78|296.38|297.08|296.83|297.13|296.93|296.78|296.33|9
1589377800000|2020-05-13 13:50:00|297.03|296.78|296.93|296.63|297.13|296.83|296.83|296.58|16
1589378100000|2020-05-13 13:55:00|297.13|296.68|297.08|296.73|297.13|296.73|296.78|296.53|23
1589378400000|2020-05-13 14:00:00|296.98|296.88|297.43|297.08|297.43|297.18|296.98|296.88|13
1589378700000|2020-05-13 14:05:00|297.33|297.13|297.43|297.13|297.43|297.13|297.33|297.13|1
1589379000000|2020-05-13 14:10:00|297.38|297.08|297.38|297.08|297.43|297.08|297.38|297.08|10
1589379300000|2020-05-13 14:15:00||297.13||297.08||297.18||297.08|8
1589379600000|2020-05-13 14:20:00|297.33|297.13|297.18|296.73|297.33|297.13|297.18|296.73|12
1589379900000|2020-05-13 14:25:00|297.13|296.83|297.58|297.28|297.58|297.28|296.98|296.63|18
1589380200000|2020-05-13 14:30:00|297.63|297.33|297.93|297.33|297.93|297.33|297.63|297.33|8
1589380500000|2020-05-13 14:35:00|297.88||297.73||297.88||297.68||12
1589380800000|2020-05-13 14:40:00|297.78|297.38|297.73|297.48|297.93|297.48|297.68|297.38|31
1589381100000|2020-05-13 14:45:00|297.68|297.43|297.58|297.28|297.73|297.58|297.53|297.28|168
1589381400000|2020-05-13 14:50:00|297.53|297.23|297.48|297.13|297.58|297.23|297.48|297.13|9
1589381700000|2020-05-13 14:55:00|297.38|297.08|297.13|296.78|297.38|297.08|296.98|296.78|16
1589382000000|2020-05-13 15:00:00|296.98|296.83|297.03|296.73|297.03|296.83|296.98|296.63|26
1589382300000|2020-05-13 15:05:00|296.98|296.68|297.08|296.73|297.18|296.88|296.98|296.63|13
1589382600000|2020-05-13 15:10:00|297.13|296.78|297.18|296.78|297.18|296.78|297.13|296.78|0
1589382900000|2020-05-13 15:15:00|297.23|296.83|296.73|296.53|297.33|297.13|296.73|296.53|14
1589383200000|2020-05-13 15:20:00|296.68|296.48|296.08|295.88|296.68|296.48|296.08|295.88|20
1589383500000|2020-05-13 15:25:00|295.98|295.83|296.38|295.88|296.38|295.88|295.98|295.68|17
1589383800000|2020-05-13 15:30:00||295.93||295.93||295.93||295.93|0
1589384100000|2020-05-13 15:35:00|296.33|295.88|295.98|295.58|296.33|295.88|295.88|295.58|6
1589384400000|2020-05-13 15:40:00|295.93|295.63|295.53|295.33|295.93|295.63|295.53|295.33|6
1589384700000|2020-05-13 15:45:00|295.43|295.28|295.13|294.88|295.53|295.28|295.13|294.88|15
1589385000000|2020-05-13 15:50:00|295.18|294.93|295.03|294.73|295.23|294.93|295.03|294.73|24
1589385300000|2020-05-13 15:55:00|294.98|294.68|295.18|294.93|295.28|294.93|294.78|294.53|46
1589385600000|2020-05-13 16:00:00|295.13|294.88|294.78|294.28|295.28|294.98|294.78|294.23|25
1589385900000|2020-05-13 16:05:00|294.73|294.38|294.48|294.23|294.88|294.38|294.48|294.23|10
1589386200000|2020-05-13 16:10:00|294.53|294.28|294.33|294.03|294.58|294.28|294.28|293.98|27
1589386500000|2020-05-13 16:15:00|294.28|294.08|293.83|293.63|294.38|294.13|293.83|293.63|19
1589386800000|2020-05-13 16:20:00|293.88|293.53|294.38|294.08|294.53|294.28|293.88|293.53|39
1589387100000|2020-05-13 16:25:00|294.33|294.03|294.63|294.38|294.63|294.38|294.28|293.98|9
1589387400000|2020-05-13 16:30:00|294.53|294.33|294.68|294.28|294.68|294.33|294.53|294.23|1
1589387700000|2020-05-13 16:35:00|294.63|294.23|294.73|294.28|294.73|294.28|294.63|294.23|0
1589388000000|2020-05-13 16:40:00|294.68|294.48|294.58|294.33|294.73|294.48|294.58|294.23|5
1589388300000|2020-05-13 16:45:00|294.63||294.73||294.78||294.63||3
1589389200000|2020-05-13 17:00:00|294.68|294.38|294.58|294.23|294.68|294.38|294.58|294.23|5
1589389500000|2020-05-13 17:05:00|294.53|294.18|294.28|293.88|294.53|294.18|294.28|293.88|1
1589389800000|2020-05-13 17:10:00|294.38|293.93|294.98|294.33|295.03|294.48|294.38|293.93|19
1589390100000|2020-05-13 17:15:00|294.93|295.13|295.13|294.48|295.38|295.13|294.88|294.48|11
1589390400000|2020-05-13 17:20:00|295.08|294.38|295.03|294.33|295.08|294.38|295.03|294.33|0
1589390700000|2020-05-13 17:25:00|294.98||294.83||294.98||294.83||0
1589391300000|2020-05-13 17:35:00|||||||||1
1589391600000|2020-05-13 17:40:00|||||||||4
1589391900000|2020-05-13 17:45:00|294.93|294.73|294.88|294.33|294.93|294.73|294.83|294.33|7
1589392200000|2020-05-13 17:50:00|294.78|294.53|294.58|294.33|294.78|294.58|294.58|294.33|7
1589392500000|2020-05-13 17:55:00|294.48|294.28|294.38|294.08|294.48|294.28|294.23|294.08|4
1589392800000|2020-05-13 18:00:00|294.18|294.03|294.18|293.78|294.18|294.03|294.18|293.78|2
1589393100000|2020-05-13 18:05:00|293.98|293.68|294.18|293.68|294.18|293.68|293.98|293.68|12
1589393400000|2020-05-13 18:10:00|||||||||3
1589393700000|2020-05-13 18:15:00|294.33|293.73|294.33|293.73|294.33|293.73|294.33|293.73|3
1589394000000|2020-05-13 18:20:00||293.78||293.78||293.83||293.78|0
1589394300000|2020-05-13 18:25:00||293.83||293.88||293.98||293.78|0
1589394600000|2020-05-13 18:30:00||293.93||293.78||294.08||293.78|3
1589394900000|2020-05-13 18:35:00||293.83||293.78||294.08||293.78|0
1589395200000|2020-05-13 18:40:00|294.28|293.68|294.13|293.68|294.28|293.68|294.13|293.68|0
1589395800000|2020-05-13 18:50:00|||||||||3
1589396400000|2020-05-13 19:00:00|294.23|293.73|294.43|294.13|294.43|294.13|294.23|293.73|9
1589396700000|2020-05-13 19:05:00|294.38|293.98|294.23|293.83|294.38|294.13|294.23|293.83|6
1589397000000|2020-05-13 19:10:00||293.93||293.78||293.93||293.78|0
1589397300000|2020-05-13 19:15:00|294.18|293.73|294.13|293.83|294.18|293.83|294.13|293.63|6
1589397600000|2020-05-13 19:20:00|294.08|293.78|293.53|293.18|294.08|293.83|293.53|293.18|10
1589397900000|2020-05-13 19:25:00|293.48|293.28|294.03|293.68|294.03|293.68|293.43|293.13|33
1589398200000|2020-05-13 19:30:00|294.08|293.58|294.23|293.98|294.23|293.98|294.08|293.48|8
1589398500000|2020-05-13 19:35:00|294.33||294.28||294.33||294.28||5
1589398800000|2020-05-13 19:40:00|294.33|294.03|294.48|294.08|294.48|294.08|294.33|293.98|4
1589399100000|2020-05-13 19:45:00|294.43|294.33|294.68|294.38|294.68|294.53|294.38|293.98|42
1589399400000|2020-05-13 19:50:00|294.73|294.33|294.88|294.53|294.88|294.53|294.73|294.33|0
1589399700000|2020-05-13 19:55:00|294.83|294.48|295.03|294.63|295.03|294.78|294.83|294.43|7
1589400000000|2020-05-13 20:00:00|294.83|294.58|294.98|294.63|294.98|294.78|294.53|294.33|49
1589400300000|2020-05-13 20:05:00||294.53||294.53||294.53||294.53|0
1589401800000|2020-05-13 20:30:00|294.48|293.93|294.78|294.48|294.78|294.53|294.48|293.93|116
1589402100000|2020-05-13 20:35:00|294.73|294.68|294.88|294.58|294.88|294.68|294.73|294.58|4
1589402400000|2020-05-13 20:40:00|294.98|294.53|294.98|294.48|295.08|294.73|294.73|294.38|16
1589402700000|2020-05-13 20:45:00|294.78|294.43|295.03|294.48|295.08|294.68|294.68|294.38|11
1589403000000|2020-05-13 20:50:00|295.08|294.53|295.18|294.53|295.18|294.53|295.08|294.53|0
1589403300000|2020-05-13 20:55:00|294.78|294.38|294.48|294.33|295.08|294.38|294.48|294.33|10
1589403600000|2020-05-13 21:00:00|294.43|294.23|294.48|294.33|294.48|294.33|294.43|294.23|15
1589404200000|2020-05-13 21:10:00|295.18|294.58|294.68|294.08|295.18|294.58|294.68|294.08|0
1589405700000|2020-05-13 21:35:00|294.78|294.18|294.78|294.18|294.78|294.18|294.78|294.18|0
1589406000000|2020-05-13 21:40:00|294.68|294.08|294.78|294.18|294.78|294.18|294.68|294.08|0
1589406600000|2020-05-13 21:50:00|294.68|294.08|294.78|294.18|294.78|294.18|294.68|294.08|0
1589406900000|2020-05-13 21:55:00|294.68|294.08|294.78|294.18|294.78|294.18|294.68|294.08|0
1589407200000|2020-05-13 22:00:00|294.98|294.38|295.08|294.48|295.18|294.58|294.88|294.28|0
1589407500000|2020-05-13 22:05:00|294.98|294.38|294.78|294.18|295.08|294.48|294.78|294.18|0
1589407800000|2020-05-13 22:10:00|294.88|294.28|294.88|294.28|294.98|294.38|294.78|294.18|0
1589408100000|2020-05-13 22:15:00|294.98|294.38|294.98|294.38|294.98|294.38|294.88|294.28|0
1589408400000|2020-05-13 22:20:00|294.88|294.28|294.78|294.18|294.88|294.28|294.68|294.08|0
1589408700000|2020-05-13 22:25:00|294.68|294.08|294.68|294.08|294.68|294.08|294.58|293.98|0
1589409000000|2020-05-13 22:30:00|294.58|293.98|294.78|294.18|294.78|294.18|294.58|293.98|0
1589409600000|2020-05-13 22:40:00|294.88|294.28|294.58|293.98|294.88|294.28|294.58|293.98|0
1589409900000|2020-05-13 22:45:00|294.68|294.08|294.58|293.98|294.68|294.08|294.58|293.98|0
1589410200000|2020-05-13 22:50:00|294.68|294.08|294.78|294.18|294.78|294.18|294.58|293.98|0
1589410500000|2020-05-13 22:55:00|294.88|294.28|294.98|294.38|294.98|294.38|294.78|294.18|0
1589410800000|2020-05-13 23:00:00|294.88|294.28|294.88|294.28|294.98|294.38|294.78|294.18|0
1589411100000|2020-05-13 23:05:00|294.78|294.18|295.08|294.48|295.18|294.58|294.78|294.18|0
1589411400000|2020-05-13 23:10:00|295.18|294.58|295.08|294.48|295.18|294.58|295.08|294.48|0
1589411700000|2020-05-13 23:15:00|294.98|294.38|295.18|294.58|295.18|294.58|294.98|294.38|0
1589412000000|2020-05-13 23:20:00|295.08|294.48|294.98|294.38|295.18|294.58|294.98|294.38|0
1589412300000|2020-05-13 23:25:00|295.08|294.48|295.08|294.48|295.08|294.48|294.98|294.38|0
1589412600000|2020-05-13 23:30:00|295.18|294.58|295.18|294.58|295.18|294.58|295.08|294.48|0
1589412900000|2020-05-13 23:35:00|295.28|294.68|295.28|294.68|295.28|294.68|295.18|294.58|0
1589413200000|2020-05-13 23:40:00|295.18|294.58|294.98|294.38|295.28|294.68|294.98|294.38|0
1589413500000|2020-05-13 23:45:00|294.88|294.28|294.88|294.28|295.08|294.48|294.88|294.28|0
1589414100000|2020-05-13 23:55:00|294.98|294.38|294.78|294.18|295.08|294.48|294.68|294.08|0
1589414400000|2020-05-14 00:00:00|294.68|294.08|294.38|293.78|294.68|294.08|294.18|293.58|0
1589414700000|2020-05-14 00:05:00|294.28|293.68|294.38|293.78|294.58|293.98|294.28|293.68|0
1589415000000|2020-05-14 00:10:00|294.28|293.68|294.28|293.68|294.48|293.88|294.18|293.58|0
1589415300000|2020-05-14 00:15:00|294.38|293.78|294.58|293.98|294.68|294.08|294.28|293.68|0
1589415600000|2020-05-14 00:20:00|294.48|293.88|294.48|293.88|294.58|293.98|294.48|293.88|0
1589415900000|2020-05-14 00:25:00|294.38|293.78|294.08|293.48|294.48|293.88|294.08|293.48|0
1589416200000|2020-05-14 00:30:00|294.48|294.23|293.88|293.63|294.48|294.23|293.43|293.23|216
1589416500000|2020-05-14 00:35:00|293.83|293.68|293.73|293.58|293.83|293.68|293.68|293.43|52
1589416800000|2020-05-14 00:40:00|293.68|293.43|293.88|293.68|293.93|293.73|293.63|293.43|75
1589417100000|2020-05-14 00:45:00|293.93|293.73|294.33|294.13|294.53|294.33|293.68|293.53|147
1589417400000|2020-05-14 00:50:00|294.28|294.08|293.78|293.58|294.28|294.08|293.68|293.48|74
1589417700000|2020-05-14 00:55:00|293.73|293.48|293.58|293.28|293.83|293.68|292.98|292.73|187
1589418000000|2020-05-14 01:00:00|293.53|293.33|293.18|292.98|293.53|293.38|292.48|292.28|403
1589418300000|2020-05-14 01:05:00|293.13|292.93|293.58|293.38|293.63|293.43|292.83|292.63|205
1589418600000|2020-05-14 01:10:00|293.63|293.43|293.38|293.23|293.78|293.58|293.13|292.98|253
1589418900000|2020-05-14 01:15:00|293.43|293.33|293.43|293.23|293.58|293.38|293.18|292.98|181
1589419200000|2020-05-14 01:20:00|293.38|293.18|293.38|293.23|293.63|293.38|293.28|293.13|99
1589419500000|2020-05-14 01:25:00|293.33|293.18|293.33|293.13|293.73|293.48|293.23|293.03|195
1589419800000|2020-05-14 01:30:00|293.38|293.18|292.78|292.58|293.48|293.28|292.58|292.38|338
1589420100000|2020-05-14 01:35:00|292.73|292.53|291.98|291.78|292.73|292.53|291.78|291.63|232
1589420400000|2020-05-14 01:40:00|291.93|291.73|291.93|291.73|292.03|291.88|291.73|291.53|275
1589420700000|2020-05-14 01:45:00|291.88|291.68|292.48|292.28|292.48|292.28|291.58|291.43|322
1589421000000|2020-05-14 01:50:00|292.43|292.23|292.68|292.48|292.73|292.48|291.98|291.78|233
1589421300000|2020-05-14 01:55:00|292.63|292.43|292.23|292.03|292.63|292.43|292.18|292.03|155
1589421600000|2020-05-14 02:00:00|292.18|291.98|292.38|292.18|292.43|292.28|291.98|291.83|229
1589421900000|2020-05-14 02:05:00|292.33|292.13|291.93|291.73|292.73|292.43|291.88|291.68|228
1589422200000|2020-05-14 02:10:00|291.88|291.68|292.13|291.93|292.13|291.93|291.83|291.63|131
1589422500000|2020-05-14 02:15:00|292.08|291.83|292.28|292.08|292.58|292.43|291.98|291.73|175
1589422800000|2020-05-14 02:20:00|292.23|291.98|292.38|292.18|292.58|292.43|292.18|291.98|120
1589423100000|2020-05-14 02:25:00|292.33|292.13|292.23|291.98|292.43|292.28|292.13|291.98|82
1589423400000|2020-05-14 02:30:00|292.18|291.93|292.18|291.98|292.23|292.03|291.83|291.68|146
1589423700000|2020-05-14 02:35:00|292.13|291.93|291.73|291.53|292.23|291.98|291.63|291.48|145
1589424000000|2020-05-14 02:40:00|291.68|291.48|291.68|291.43|291.73|291.53|291.48|291.33|122
1589424300000|2020-05-14 02:45:00|291.63|291.58|291.53|291.38|291.78|291.63|291.48|291.33|143
1589424600000|2020-05-14 02:50:00|291.58|291.33|291.43|291.23|291.68|291.48|291.33|291.13|137
1589424900000|2020-05-14 02:55:00|291.38|291.28|292.03|291.83|292.08|291.88|291.33|291.13|109
1589425200000|2020-05-14 03:00:00|292.08|291.88|291.98|291.78|292.13|291.93|291.78|291.63|133
1589425500000|2020-05-14 03:05:00|291.93|291.83|291.98|291.78|292.03|291.83|291.73|291.58|97
1589425800000|2020-05-14 03:10:00|292.03|291.83|292.08|291.93|292.18|291.98|291.98|291.78|80
1589426100000|2020-05-14 03:15:00|292.03|291.88|292.08|291.93|292.13|291.98|291.88|291.73|71
1589426400000|2020-05-14 03:20:00|292.03|291.88|292.03|291.83|292.28|292.08|291.98|291.78|68
1589426700000|2020-05-14 03:25:00|291.98|291.88|292.28|292.03|292.43|292.23|291.88|291.73|76
1589427000000|2020-05-14 03:30:00|292.23|292.08|292.33|292.18|292.43|292.23|291.98|291.78|98
1589427300000|2020-05-14 03:35:00|292.38|292.13|292.33|292.13|292.53|292.28|292.18|292.03|102
1589427600000|2020-05-14 03:40:00|292.28|292.08|292.53|292.33|292.58|292.38|292.23|292.03|51
1589427900000|2020-05-14 03:45:00|292.48|292.28|292.48|292.28|292.63|292.48|292.28|292.13|82
1589428200000|2020-05-14 03:50:00|292.43|292.33|292.43|292.18|292.63|292.43|292.33|292.13|88
1589428500000|2020-05-14 03:55:00|292.53|292.23|292.53|292.33|292.58|292.43|292.38|292.18|56
1589428800000|2020-05-14 04:00:00|292.48|292.28|292.68|292.43|292.73|292.53|292.38|292.18|77
1589429100000|2020-05-14 04:05:00|292.78|292.48|292.53|292.33|292.78|292.63|292.53|292.33|45
1589429400000|2020-05-14 04:10:00|292.48|292.28|292.63|292.38|292.63|292.48|292.48|292.28|19
1589429700000|2020-05-14 04:15:00|292.68|292.43|292.63|292.43|292.73|292.53|292.48|292.23|38
1589430000000|2020-05-14 04:20:00|292.58|292.38|292.28|292.08|292.63|292.48|292.28|292.08|70
1589430300000|2020-05-14 04:25:00|292.23|292.03|292.08|291.88|292.28|292.03|292.08|291.88|103
1589430600000|2020-05-14 04:30:00|292.03|291.93|292.03|291.78|292.08|291.93|291.83|291.63|126
1589430900000|2020-05-14 04:35:00|291.98|291.73|291.98|291.78|292.03|291.83|291.88|291.63|24
1589431200000|2020-05-14 04:40:00|292.03|291.83|291.88|291.68|292.03|291.83|291.78|291.63|60
1589431500000|2020-05-14 04:45:00|291.83|291.63|291.98|291.78|292.03|291.88|291.83|291.63|28
1589431800000|2020-05-14 04:50:00|292.03|291.88|292.18|291.98|292.23|292.08|292.03|291.88|62
1589432100000|2020-05-14 04:55:00|292.13|292.03|291.93|291.73|292.43|292.23|291.88|291.68|87
1589432400000|2020-05-14 05:00:00|291.98|291.78|291.93|291.73|292.08|291.88|291.88|291.63|151
1589432700000|2020-05-14 05:05:00|291.88|291.68|290.88|290.68|291.93|291.78|290.83|290.58|803
1589433000000|2020-05-14 05:10:00|290.83|290.53|291.33|291.13|291.33|291.18|290.78|290.53|173
1589433300000|2020-05-14 05:15:00|291.28|291.08|290.83|290.63|291.28|291.13|290.78|290.58|104
1589433600000|2020-05-14 05:20:00|290.78|290.68|290.93|290.73|290.93|290.78|290.78|290.63|79
1589433900000|2020-05-14 05:25:00|291.03|290.83|290.88|290.68|291.03|290.88|290.88|290.68|137
1589434200000|2020-05-14 05:30:00|290.83|290.73|290.53|290.33|290.88|290.73|290.48|290.28|161
1589434500000|2020-05-14 05:35:00|290.58|290.38|290.58|290.33|290.58|290.43|290.48|290.33|84
1589434800000|2020-05-14 05:40:00|290.53|290.43|290.73|290.53|290.83|290.68|290.53|290.43|82
1589435100000|2020-05-14 05:45:00|290.78|290.58|290.68|290.48|290.78|290.63|290.68|290.48|53
1589435400000|2020-05-14 05:50:00|290.63|290.43|290.68|290.43|290.78|290.63|290.53|290.33|155
1589435700000|2020-05-14 05:55:00|290.63|290.48|290.58|290.33|290.68|290.53|290.58|290.33|67
1589436000000|2020-05-14 06:00:00|290.53|290.43|290.53|290.28|290.73|290.48|290.33|290.13|271
1589436300000|2020-05-14 06:05:00|290.43|290.33|290.58|290.38|290.58|290.38|290.43|290.28|85
1589436600000|2020-05-14 06:10:00|290.63|290.43|290.33|290.13|290.73|290.58|290.33|290.13|112
1589436900000|2020-05-14 06:15:00|290.28|290.18|290.53|290.28|290.53|290.38|290.18|290.03|168
1589437200000|2020-05-14 06:20:00|290.48|290.33|290.68|290.48|290.68|290.48|290.48|290.28|49
1589437500000|2020-05-14 06:25:00|290.73|290.53|291.03|290.83|291.03|290.83|290.68|290.48|53
1589437800000|2020-05-14 06:30:00|291.08|290.88|290.93|290.73|291.28|291.08|290.93|290.73|77
1589438100000|2020-05-14 06:35:00|290.88|290.68|290.63|290.43|290.88|290.73|290.58|290.43|67
1589438400000|2020-05-14 06:40:00|290.73|290.53|290.68|290.53|291.08|290.88|290.63|290.48|92
1589438700000|2020-05-14 06:45:00|290.73|290.48|290.63|290.43|290.73|290.53|290.48|290.33|135
1589439000000|2020-05-14 06:50:00|290.58|290.38|290.53|290.33|290.63|290.38|290.43|290.28|50
1589439300000|2020-05-14 06:55:00|290.58|290.38|290.63|290.43|290.68|290.48|290.48|290.28|44
1589439600000|2020-05-14 07:00:00|290.68|290.48|290.48|290.33|290.73|290.58|290.23|290.08|214
1589439900000|2020-05-14 07:05:00|290.53|290.38|290.23|290.03|290.63|290.43|290.13|289.98|145
1589440200000|2020-05-14 07:10:00|290.18|289.98|290.68|290.48|290.73|290.58|290.13|289.98|154
1589440500000|2020-05-14 07:15:00|290.63|290.53|290.63|290.43|290.73|290.58|290.48|290.28|107
1589440800000|2020-05-14 07:20:00|290.58|290.48|290.93|290.73|290.93|290.78|290.58|290.38|144
1589441100000|2020-05-14 07:25:00|290.88|290.68|290.73|290.58|290.88|290.73|290.53|290.38|247
1589441400000|2020-05-14 07:30:00|290.78|290.63|290.98|290.78|291.13|290.98|290.78|290.63|115
1589441700000|2020-05-14 07:35:00|290.93|290.83|291.08|290.88|291.18|290.98|290.93|290.78|52
1589442000000|2020-05-14 07:40:00|291.03|290.93|290.98|290.78|291.08|290.93|290.88|290.73|75
1589442300000|2020-05-14 07:45:00|290.93|290.73|290.93|290.73|290.98|290.83|290.83|290.68|88
1589442600000|2020-05-14 07:50:00|290.88|290.78|290.83|290.63|290.93|290.78|290.78|290.58|87
1589442900000|2020-05-14 07:55:00|290.88|290.68|290.48|290.28|290.88|290.68|290.48|290.28|109
1589443200000|2020-05-14 08:00:00|290.53|290.33|290.48|290.33|290.53|290.33|290.28|290.13|164
1589443500000|2020-05-14 08:05:00|290.43|290.28|290.38|290.23|290.48|290.28|290.28|290.13|146
1589443800000|2020-05-14 08:10:00|290.33|290.18|290.48|290.33|290.63|290.48|290.28|290.13|102
1589444100000|2020-05-14 08:15:00|290.43|290.28|290.43|290.23|290.53|290.33|290.33|290.13|71
1589444400000|2020-05-14 08:20:00|290.38|290.18|290.83|290.68|290.88|290.73|290.33|290.18|87
1589444700000|2020-05-14 08:25:00|290.88|290.63|290.93|290.78|290.93|290.78|290.68|290.53|94
1589445000000|2020-05-14 08:30:00|290.88|290.73|290.88|290.73|290.98|290.83|290.83|290.68|131
1589445300000|2020-05-14 08:35:00|290.93|290.78|290.93|290.78|291.08|290.88|290.83|290.68|93
1589445600000|2020-05-14 08:40:00|290.88|290.73|290.63|290.48|290.93|290.78|290.58|290.43|172
1589445900000|2020-05-14 08:45:00|290.58|290.43|290.53|290.38|290.63|290.48|290.43|290.28|138
1589446200000|2020-05-14 08:50:00|290.58|290.48|290.68|290.48|290.88|290.73|290.53|290.38|281
1589446500000|2020-05-14 08:55:00|290.63|290.43|290.28|290.08|290.68|290.48|290.18|290.03|516
1589446800000|2020-05-14 09:00:00|290.38|290.23|290.33|290.08|290.48|290.33|290.08|289.93|453
1589447100000|2020-05-14 09:05:00|290.43|290.13|290.58|290.43|290.68|290.48|290.08|289.93|413
1589447400000|2020-05-14 09:10:00|290.63|290.48|290.68|290.53|290.68|290.53|290.48|290.33|95
1589447700000|2020-05-14 09:15:00|290.63|290.48|290.48|290.28|290.68|290.48|290.43|290.28|80
1589448000000|2020-05-14 09:20:00|290.78|290.18|290.68|290.08|290.78|290.18|290.58|289.98|0
1589448300000|2020-05-14 09:25:00|290.78|290.18|290.78|290.18|290.78|290.18|290.58|289.98|3
1589448600000|2020-05-14 09:30:00|290.68|290.08|290.78|290.18|290.88|290.28|290.68|290.08|0
1589448900000|2020-05-14 09:35:00|290.88|290.28|290.88|290.28|290.88|290.28|290.68|290.08|0
1589449200000|2020-05-14 09:40:00|290.78|290.18|290.68|290.08|290.78|290.18|290.58|289.98|0
1589449500000|2020-05-14 09:45:00|290.78|290.18|290.68|290.08|290.78|290.18|290.68|290.08|0
1589449800000|2020-05-14 09:50:00|290.73|290.13|290.58|290.38|290.73|290.48|290.43|290.13|8
1589450100000|2020-05-14 09:55:00|290.53|290.33|290.68|290.43|290.68|290.43|290.53|290.33|3
1589450400000|2020-05-14 10:00:00|290.53|290.38|290.53|290.23|290.53|290.38|290.48|290.23|0
1589450700000|2020-05-14 10:05:00|290.48|290.28|289.78|289.63|290.48|290.33|289.78|289.63|49
1589451000000|2020-05-14 10:10:00|289.88|289.58|289.68|289.48|289.88|289.58|289.58|289.38|45
1589451300000|2020-05-14 10:15:00|289.63|289.53|289.63|289.48|289.78|289.63|289.63|289.38|42
1589451600000|2020-05-14 10:20:00|289.68|289.43|289.53|289.38|289.73|289.48|289.48|289.33|47
1589451900000|2020-05-14 10:25:00|289.48|289.33|289.53|289.28|289.58|289.38|289.28|289.13|95
1589452200000|2020-05-14 10:30:00|289.58|289.33|289.43|289.23|289.98|289.63|289.43|289.23|56
1589452500000|2020-05-14 10:35:00|289.38|289.28|289.58|289.33|289.58|289.33|289.38|289.23|41
1589452800000|2020-05-14 10:40:00|289.63|289.38|289.38|289.18|289.73|289.53|289.38|289.18|61
1589453100000|2020-05-14 10:45:00|289.33|289.13|289.23|289.08|289.43|289.23|289.23|289.08|54
1589453400000|2020-05-14 10:50:00|289.18|289.03|289.08|288.88|289.28|289.08|289.03|288.88|58
1589453700000|2020-05-14 10:55:00|289.03|288.83|289.23|289.08|289.23|289.08|289.03|288.83|39
1589454000000|2020-05-14 11:00:00|289.28|289.13|289.23|289.03|289.38|289.18|289.18|289.03|59
1589454300000|2020-05-14 11:05:00|289.18|289.08|288.98|288.73|289.28|289.08|288.88|288.73|51
1589454600000|2020-05-14 11:10:00|288.93|288.78|288.58|288.43|288.98|288.78|288.58|288.43|131
1589454900000|2020-05-14 11:15:00|288.53|288.38|288.58|288.33|288.58|288.43|288.33|288.18|131
1589455200000|2020-05-14 11:20:00|288.53|288.28|288.28|288.08|288.58|288.28|288.18|288.03|43
1589455500000|2020-05-14 11:25:00|288.23|288.03|288.08|287.88|288.33|288.03|288.03|287.88|58
1589455800000|2020-05-14 11:30:00|288.03|287.83|288.03|287.83|288.13|287.88|287.93|287.73|40
1589456100000|2020-05-14 11:35:00|288.08|287.78|288.13|287.93|288.28|288.08|287.93|287.78|48
1589456400000|2020-05-14 11:40:00|288.08|287.88|287.68|287.48|288.13|287.93|287.58|287.43|57
1589456700000|2020-05-14 11:45:00|287.63|287.53|287.83|287.58|288.03|287.88|287.58|287.43|52
1589457000000|2020-05-14 11:50:00|287.78|287.53|287.93|287.73|287.98|287.78|287.63|287.48|44
1589457300000|2020-05-14 11:55:00|287.88|287.68|287.53|287.33|287.88|287.68|287.43|287.28|62
1589457600000|2020-05-14 12:00:00|287.48|287.28|287.48|287.33|287.98|287.53|287.38|287.23|46
1589457900000|2020-05-14 12:05:00|287.53|287.38|287.18|286.98|287.58|287.38|287.08|286.93|68
1589458200000|2020-05-14 12:10:00|287.13|287.03|287.38|287.13|287.73|287.28|287.13|287.03|62
1589458500000|2020-05-14 12:15:00|287.43|287.18|287.38|287.13|287.63|287.33|287.18|287.03|41
1589458800000|2020-05-14 12:20:00|287.33|287.08|287.13|286.93|287.33|287.08|287.08|286.88|46
1589459100000|2020-05-14 12:25:00|287.08|286.88|287.23|286.83|287.73|286.93|286.93|286.78|45
1589459400000|2020-05-14 12:30:00|287.18|286.88|286.53|286.38|287.48|286.98|286.43|286.23|54
1589459700000|2020-05-14 12:35:00|286.58|286.43|286.63|286.48|286.83|286.48|286.53|286.43|42
1589460000000|2020-05-14 12:40:00|286.78|286.43|286.53|286.33|286.78|286.48|286.48|286.33|64
1589460300000|2020-05-14 12:45:00|286.48|286.28|286.23|286.03|286.53|286.28|286.13|285.98|64
1589460600000|2020-05-14 12:50:00|286.33|286.08|286.53|286.33|286.53|286.33|286.18|286.03|45
1589460900000|2020-05-14 12:55:00|286.58|286.28|286.73|286.48|286.73|286.53|286.43|286.28|45
1589461200000|2020-05-14 13:00:00|286.78|286.58|286.83|286.48|287.03|286.58|286.33|286.18|49
1589461500000|2020-05-14 13:05:00|286.78|286.38|287.03|286.68|287.03|286.68|286.58|286.38|48
1589461800000|2020-05-14 13:10:00|286.98|286.73|287.18|286.88|287.23|286.88|286.83|286.73|43
1589462100000|2020-05-14 13:15:00|287.08|286.83|287.08|286.73|287.38|286.83|286.83|286.68|69
1589462400000|2020-05-14 13:20:00|287.03|286.68|287.38|286.78|287.38|286.78|286.78|286.63|39
1589462700000|2020-05-14 13:25:00|287.18|286.83|287.13|286.83|287.18|286.98|286.93|286.78|53
1589463000000|2020-05-14 13:30:00|287.08|286.88|286.93|286.73|287.48|287.28|286.78|286.63|71
1589463300000|2020-05-14 13:35:00|286.98|286.78|287.03|286.73|287.63|287.38|286.73|286.53|79
1589463600000|2020-05-14 13:40:00|286.98|286.68|286.68|286.38|286.98|286.68|286.58|286.38|64
1589463900000|2020-05-14 13:45:00|286.63|286.48|286.48|286.28|287.13|286.83|286.38|286.23|87
1589464200000|2020-05-14 13:50:00|286.43|286.23|286.18|285.93|286.73|286.23|285.98|285.83|94
1589464500000|2020-05-14 13:55:00|286.28|285.88|286.23|285.98|286.38|286.13|286.03|285.88|91
1589464800000|2020-05-14 14:00:00|286.18|285.93|286.18|285.98|286.43|286.18|286.03|285.83|86
1589465100000|2020-05-14 14:05:00|286.23|286.03|286.63|286.28|286.63|286.28|286.23|285.98|22
1589465400000|2020-05-14 14:10:00|286.68|286.33|286.78|286.23|286.78|286.53|286.53|286.23|20
1589465700000|2020-05-14 14:15:00|286.73|286.18|286.68|286.33|286.78|286.33|286.33|286.13|9
1589466000000|2020-05-14 14:20:00|286.73|286.43|286.73|286.43|286.73|286.48|286.58|286.28|16
1589466300000|2020-05-14 14:25:00|286.78|286.48|286.48|286.23|286.83|286.63|286.48|286.23|46
1589466600000|2020-05-14 14:30:00|286.58|286.18|286.73|286.43|286.78|286.48|286.48|286.18|13
1589466900000|2020-05-14 14:35:00|286.78|286.38|287.43|287.13|287.43|287.13|286.78|286.38|26
1589467200000|2020-05-14 14:40:00|287.33|287.03|287.43|286.98|287.43|287.13|287.23|286.98|20
1589467500000|2020-05-14 14:45:00|287.13|287.03|287.93|287.68|287.93|287.68|287.13|286.98|19
1589467800000|2020-05-14 14:50:00|287.98|287.53|288.23|287.98|288.23|287.98|287.98|287.53|30
1589468100000|2020-05-14 14:55:00|288.13|287.93|288.13|287.58|288.13|287.93|288.13|287.48|8
1589468400000|2020-05-14 15:00:00|288.03|287.63|288.38|287.93|288.38|287.98|288.03|287.58|22
1589468700000|2020-05-14 15:05:00|288.43|287.98|288.73|288.33|288.73|288.48|288.43|287.98|20
1589469000000|2020-05-14 15:10:00|288.53|288.43|288.73|288.38|288.93|288.68|288.53|288.38|55
1589469300000|2020-05-14 15:15:00|288.83|288.43|289.18|288.83|289.18|288.98|288.78|288.43|36
1589469600000|2020-05-14 15:20:00|289.13|288.78|288.53|288.18|289.13|288.78|288.43|288.18|62
1589469900000|2020-05-14 15:25:00|288.48|288.13|288.13|287.88|288.48|288.13|287.83|287.68|22
1589470200000|2020-05-14 15:30:00|288.33|287.93|288.53|288.13|288.53|288.13|288.33|287.78|11
1589470500000|2020-05-14 15:35:00|288.68|288.38|288.23|287.83|288.83|288.63|288.23|287.83|24
1589470800000|2020-05-14 15:40:00|288.13|287.78|288.13|287.78|288.13|287.88|287.98|287.68|9
1589471100000|2020-05-14 15:45:00|288.08|287.73|287.98|287.68|288.08|287.73|287.98|287.63|8
1589471400000|2020-05-14 15:50:00|287.78|287.63|288.73|288.48|288.73|288.48|287.78|287.63|14
1589471700000|2020-05-14 15:55:00|288.68|288.38|288.18|287.88|288.68|288.48|288.18|287.88|34
1589472000000|2020-05-14 16:00:00|288.23|287.83|288.23|287.78|288.43|288.18|288.03|287.73|5
1589472300000|2020-05-14 16:05:00|288.13|287.83|288.18|287.78|288.28|288.03|288.13|287.78|3
1589472600000|2020-05-14 16:10:00|288.13|287.73|288.28|287.98|288.33|288.08|288.13|287.68|6
1589472900000|2020-05-14 16:15:00|288.33|288.03|288.48|288.08|288.53|288.23|288.33|287.98|1
1589473200000|2020-05-14 16:20:00|288.43|288.13|288.93|288.68|288.93|288.68|288.43|288.13|29
1589473500000|2020-05-14 16:25:00|288.98|288.83|288.73|288.38|288.98|288.83|288.58|288.38|34
1589473800000|2020-05-14 16:30:00|288.78|288.43|288.88|288.53|288.88|288.53|288.78|288.43|0
1589474100000|2020-05-14 16:35:00|288.93|288.58|288.98|288.58|288.98|288.63|288.93|288.58|0
1589474400000|2020-05-14 16:40:00|288.93|288.73|288.88|288.53|288.93|288.73|288.88|288.53|2
1589474700000|2020-05-14 16:45:00|288.83|288.43|288.78|288.38|288.83|288.43|288.63|288.38|4
1589475000000|2020-05-14 16:50:00|288.73|288.58|289.43|289.03|289.43|289.03|288.73|288.58|7
1589475300000|2020-05-14 16:55:00|289.48|289.08|289.63|289.33|289.93|289.33|289.43|289.08|16
1589475600000|2020-05-14 17:00:00|289.58|289.28|289.33|289.03|289.78|289.38|289.28|289.03|39
1589475900000|2020-05-14 17:05:00|289.28|288.98|289.28|288.98|289.28|288.98|289.08|288.93|6
1589476200000|2020-05-14 17:10:00|289.33|289.03|289.33|289.03|289.43|289.18|289.23|289.03|3
1589476500000|2020-05-14 17:15:00|289.23|289.08|289.38|289.18|289.43|289.23|289.23|289.03|4
1589476800000|2020-05-14 17:20:00|289.43|289.23|289.48|289.18|289.53|289.33|289.43|289.18|20
1589477100000|2020-05-14 17:25:00|289.58|289.23|289.93|289.68|289.93|289.68|289.58|289.23|42
1589477400000|2020-05-14 17:30:00|290.03|289.73|289.78|289.53|290.08|289.93|289.78|289.53|54
1589477700000|2020-05-14 17:35:00|289.73|289.48|289.73|289.43|289.73|289.58|289.73|289.43|2
1589478300000|2020-05-14 17:45:00|289.68|289.48|289.78|289.48|289.78|289.48|289.63|289.48|16
1589478600000|2020-05-14 17:50:00|289.73|289.43|289.68|289.38|289.73|289.48|289.63|289.38|11
1589478900000|2020-05-14 17:55:00|289.63|289.33|289.53|289.13|289.63|289.38|289.53|289.13|11
1589479200000|2020-05-14 18:00:00|289.48|289.08|289.13|288.83|289.48|289.08|288.98|288.68|15
1589479500000|2020-05-14 18:05:00|288.98|288.78|289.18|288.83|289.18|289.03|288.98|288.73|7
1589479800000|2020-05-14 18:10:00|289.23|288.88|289.33|289.03|289.33|289.03|289.23|288.88|1
1589480100000|2020-05-14 18:15:00|289.38|289.08|289.38|289.03|289.43|289.13|289.38|288.98|1
1589480400000|2020-05-14 18:20:00|289.43|289.08|289.53|289.23|289.53|289.33|289.43|289.08|0
1589480700000|2020-05-14 18:25:00|289.58|289.28|289.58|289.28|289.58|289.33|289.58|289.23|0
1589481000000|2020-05-14 18:30:00|289.53|289.33|289.43|289.03|289.53|289.38|289.43|289.03|6
1589481300000|2020-05-14 18:35:00|289.38|288.98|289.13|288.83|289.38|288.98|289.13|288.83|2
1589481600000|2020-05-14 18:40:00|289.08|288.73|288.73|288.43|289.08|288.73|288.58|288.38|7
1589481900000|2020-05-14 18:45:00|288.93|288.48|288.93|288.53|288.93|288.63|288.93|288.33|4
1589482200000|2020-05-14 18:50:00|288.88|288.38|289.13|288.78|289.13|288.78|288.88|288.33|5
1589482500000|2020-05-14 18:55:00|289.23|288.83|289.43|289.13|289.43|289.13|289.18|288.83|2
1589482800000|2020-05-14 19:00:00|289.18|289.08|289.73|289.38|289.73|289.38|289.18|288.98|14
1589483100000|2020-05-14 19:05:00|289.78|289.43|289.93|289.73|289.93|289.73|289.78|289.43|6
1589483400000|2020-05-14 19:10:00|289.88|289.63|290.13|289.63|290.13|289.63|289.73|289.43|19
1589483700000|2020-05-14 19:15:00|290.18|289.68|290.18|289.78|290.23|289.83|289.98|289.68|18
1589484000000|2020-05-14 19:20:00|290.23|289.83|290.43|290.18|290.43|290.18|290.18|289.83|23
1589484300000|2020-05-14 19:25:00|290.38|290.13|290.43|290.08|290.43|290.13|290.23|290.03|36
1589484600000|2020-05-14 19:30:00|290.53|290.13|290.38|290.08|290.53|290.38|290.38|290.08|25
1589484900000|2020-05-14 19:35:00|290.28|290.03|290.23|289.93|290.28|290.03|290.08|289.88|15
1589485200000|2020-05-14 19:40:00|290.18|289.88|290.28|289.88|290.28|289.98|290.03|289.78|17
1589485500000|2020-05-14 19:45:00|290.38|289.93|290.68|290.28|290.68|290.28|290.38|289.93|11
1589485800000|2020-05-14 19:50:00|290.73|290.33|291.03|290.78|291.03|290.78|290.73|290.33|8
1589486100000|2020-05-14 19:55:00|290.98|290.73|291.03|290.83|291.03|290.88|290.73|290.53|41
1589486400000|2020-05-14 20:00:00|291.08|290.88|291.03|290.78|291.13|290.93|290.98|290.78|63
1589486700000|2020-05-14 20:05:00|290.98|290.83|291.03|290.83|291.13|290.88|290.98|290.83|11
1589487000000|2020-05-14 20:10:00|290.98|290.78|291.03|290.73|291.18|290.93|290.98|290.73|37
1589487300000|2020-05-14 20:15:00|290.98|290.68|290.93|290.68|290.98|290.68|290.83|290.63|12
1589488200000|2020-05-14 20:30:00|291.18|290.58|290.98|290.78|291.18|290.93|290.93|290.58|69
1589488500000|2020-05-14 20:35:00|291.03||291.03||291.03||291.03||1
1589488800000|2020-05-14 20:40:00|290.93|290.83|290.93|290.78|291.03|290.83|290.93|290.78|17
1589489100000|2020-05-14 20:45:00|291.03|290.83|291.03|290.88|291.03|290.88|290.98|290.83|9
1589489400000|2020-05-14 20:50:00||290.83||290.83||290.88||290.83|4
1589489700000|2020-05-14 20:55:00|291.08|290.88|291.18|290.88|291.18|290.88|291.08|290.83|17
1589490300000|2020-05-14 21:05:00||290.93||291.03||291.03||290.93|1
1589490600000|2020-05-14 21:10:00|291.38|290.78|291.38|290.78|291.38|290.78|291.38|290.78|0
1589491200000|2020-05-14 21:20:00|291.28|290.68|291.28|290.68|291.38|290.78|291.28|290.68|0
1589491500000|2020-05-14 21:25:00|291.38|290.78|291.28|290.68|291.38|290.78|291.28|290.68|0
1589493000000|2020-05-14 21:50:00|291.38|290.78|291.38|290.78|291.38|290.78|291.28|290.68|0
1589493300000|2020-05-14 21:55:00|291.28|290.68|291.38|290.78|291.38|290.78|291.28|290.68|0
1589493600000|2020-05-14 22:00:00|291.28|290.68|291.18|290.58|291.38|290.78|291.08|290.48|0
1589493900000|2020-05-14 22:05:00|291.28|290.68|291.18|290.58|291.28|290.68|290.98|290.38|0
1589494200000|2020-05-14 22:10:00|291.08|290.48|291.38|290.78|291.38|290.78|291.08|290.48|0
1589494500000|2020-05-14 22:15:00|291.28|290.68|291.18|290.58|291.28|290.68|291.18|290.58|0
1589494800000|2020-05-14 22:20:00|291.28|290.68|291.28|290.68|291.38|290.78|291.28|290.68|0
1589495100000|2020-05-14 22:25:00|291.38|290.78|291.28|290.68|291.38|290.78|291.18|290.58|0
1589495400000|2020-05-14 22:30:00|291.18|290.58|291.08|290.48|291.28|290.68|291.08|290.48|0
1589495700000|2020-05-14 22:35:00|290.98|290.38|290.88|290.28|290.98|290.38|290.88|290.28|0
1589496000000|2020-05-14 22:40:00|290.98|290.38|290.98|290.38|291.08|290.48|290.88|290.28|0
1589496300000|2020-05-14 22:45:00|290.88|290.28|290.98|290.38|290.98|290.38|290.88|290.28|0
1589496600000|2020-05-14 22:50:00|291.08|290.48|291.08|290.48|291.08|290.48|290.98|290.38|0
1589496900000|2020-05-14 22:55:00|290.98|290.38|290.98|290.38|291.08|290.48|290.98|290.38|0
1589497200000|2020-05-14 23:00:00|291.08|290.48|291.08|290.48|291.08|290.48|290.98|290.38|0
1589497500000|2020-05-14 23:05:00|290.98|290.38|290.98|290.38|290.98|290.38|290.98|290.38|0
1589497800000|2020-05-14 23:10:00|291.08|290.48|291.08|290.48|291.08|290.48|290.98|290.38|0
1589498100000|2020-05-14 23:15:00|291.18|290.58|291.18|290.58|291.28|290.68|291.18|290.58|0
1589498400000|2020-05-14 23:20:00|291.28|290.68|291.28|290.68|291.28|290.68|291.28|290.68|0
1589498700000|2020-05-14 23:25:00|291.38|290.78|291.38|290.78|291.48|290.88|291.28|290.68|0
1589499000000|2020-05-14 23:30:00|291.48|290.88|291.58|290.98|291.68|291.08|291.48|290.88|0
1589499300000|2020-05-14 23:35:00|291.68|291.08|291.68|291.08|291.68|291.08|291.48|290.88|0
1589499600000|2020-05-14 23:40:00|291.78|291.18|291.68|291.08|291.78|291.18|291.68|291.08|0
1589499900000|2020-05-14 23:45:00|291.78|291.18|291.68|291.08|291.78|291.18|291.58|290.98|0
1589500200000|2020-05-14 23:50:00|291.58|290.98|291.78|291.18|291.78|291.18|291.58|290.98|0
1589500500000|2020-05-14 23:55:00|291.88|291.28|291.88|291.28|291.98|291.38|291.78|291.18|0
1589500800000|2020-05-15 00:00:00|291.98|291.38|292.68|292.08|292.78|292.18|291.98|291.38|0
1589501100000|2020-05-15 00:05:00|292.78|292.18|292.48|291.88|292.78|292.18|292.48|291.88|0
1589501400000|2020-05-15 00:10:00|292.58|291.98|292.68|292.08|292.68|292.08|292.48|291.88|0
1589501700000|2020-05-15 00:15:00|292.58|291.98|292.38|291.78|292.68|292.08|292.38|291.78|0
1589502000000|2020-05-15 00:20:00|292.28|291.68|291.98|291.38|292.28|291.68|291.88|291.28|0
1589502300000|2020-05-15 00:25:00|291.88|291.28|291.38|290.78|291.98|291.38|291.38|290.78|0
1589502600000|2020-05-15 00:30:00|291.28|290.98|292.03|291.78|292.03|291.78|290.68|290.48|262
1589502900000|2020-05-15 00:35:00|292.08|291.83|292.18|291.98|292.38|292.18|292.08|291.83|186
1589503200000|2020-05-15 00:40:00|292.23|292.03|292.28|292.03|292.33|292.08|291.83|291.63|146
1589503500000|2020-05-15 00:45:00|292.18|291.98|291.63|291.48|292.28|292.08|291.53|291.23|125
1589503800000|2020-05-15 00:50:00|291.68|291.43|291.88|291.58|291.93|291.68|291.43|291.18|53
1589504100000|2020-05-15 00:55:00|291.83|291.53|291.78|291.48|291.88|291.68|291.43|291.18|120
1589504400000|2020-05-15 01:00:00|291.73|291.53|292.13|291.88|292.73|292.53|291.68|291.48|838
1589504700000|2020-05-15 01:05:00|292.18|291.93|291.73|291.53|292.38|292.23|291.58|291.38|530
1589505000000|2020-05-15 01:10:00|291.68|291.48|291.63|291.43|291.98|291.83|291.13|290.93|443
1589505300000|2020-05-15 01:15:00|291.68|291.48|291.78|291.53|291.78|291.58|291.48|291.28|212
1589505600000|2020-05-15 01:20:00|291.73|291.43|291.38|291.18|291.73|291.43|290.93|290.78|242
1589505900000|2020-05-15 01:25:00|291.43|291.28|291.83|291.63|291.98|291.83|291.43|291.28|268
1589506200000|2020-05-15 01:30:00|291.88|291.73|292.18|291.98|292.48|292.33|291.88|291.68|334
1589506500000|2020-05-15 01:35:00|292.13|292.03|291.63|291.48|292.33|292.13|291.63|291.43|221
1589506800000|2020-05-15 01:40:00|291.58|291.43|290.83|290.63|291.73|291.58|290.78|290.63|435
1589507100000|2020-05-15 01:45:00|290.78|290.58|291.08|290.88|291.23|291.08|290.73|290.48|206
1589507400000|2020-05-15 01:50:00|291.03|290.83|291.18|290.98|291.33|291.18|290.93|290.73|119
1589507700000|2020-05-15 01:55:00|291.13|291.03|291.13|290.93|291.28|291.13|290.93|290.73|124
1589508000000|2020-05-15 02:00:00|291.23|290.98|290.43|290.28|291.38|291.18|290.28|290.08|431
1589508300000|2020-05-15 02:05:00|290.38|290.23|290.13|289.88|290.43|290.28|290.08|289.88|264
1589508600000|2020-05-15 02:10:00|290.08|289.93|289.83|289.63|290.18|289.98|289.73|289.58|234
1589508900000|2020-05-15 02:15:00|289.78|289.68|289.58|289.43|289.83|289.68|289.33|289.13|318
1589509200000|2020-05-15 02:20:00|289.53|289.38|289.98|289.78|290.03|289.78|289.33|289.18|169
1589509500000|2020-05-15 02:25:00|289.93|289.73|289.98|289.73|290.03|289.83|289.53|289.33|90
1589509800000|2020-05-15 02:30:00|289.93|289.78|290.13|289.93|290.13|289.98|289.78|289.58|144
1589510100000|2020-05-15 02:35:00|290.18|289.98|290.33|290.13|290.48|290.28|290.08|289.93|102
1589510400000|2020-05-15 02:40:00|290.38|290.18|290.23|290.03|290.48|290.28|290.03|289.88|64
1589510700000|2020-05-15 02:45:00|290.28|290.08|290.28|290.08|290.28|290.08|289.98|289.78|113
1589511000000|2020-05-15 02:50:00|290.33|290.13|290.03|289.83|290.33|290.13|290.03|289.83|76
1589511300000|2020-05-15 02:55:00|289.93|289.78|290.13|289.93|290.23|290.03|289.83|289.68|68
1589511600000|2020-05-15 03:00:00|290.18|289.98|289.98|289.78|290.23|290.08|289.88|289.73|71
1589511900000|2020-05-15 03:05:00|290.03|289.83|290.13|289.93|290.28|290.13|290.03|289.83|67
1589512200000|2020-05-15 03:10:00|290.08|289.98|289.93|289.73|290.13|289.98|289.78|289.58|76
1589512500000|2020-05-15 03:15:00|289.98|289.78|290.13|289.88|290.28|290.13|289.98|289.73|73
1589512800000|2020-05-15 03:20:00|290.18|289.93|290.33|290.13|290.43|290.28|290.18|289.93|66
1589513100000|2020-05-15 03:25:00|290.38|290.18|290.78|290.58|290.93|290.73|290.33|290.18|178
1589513400000|2020-05-15 03:30:00|290.83|290.63|290.68|290.43|290.98|290.83|290.63|290.43|119
1589513700000|2020-05-15 03:35:00|290.73|290.48|290.63|290.43|290.73|290.53|290.58|290.33|58
1589514000000|2020-05-15 03:40:00|290.58|290.38|290.73|290.53|290.78|290.58|290.58|290.38|68
1589514300000|2020-05-15 03:45:00|290.78|290.58|290.88|290.68|291.03|290.83|290.63|290.48|94
1589514600000|2020-05-15 03:50:00|290.83|290.63|290.93|290.78|290.98|290.83|290.73|290.58|62
1589514900000|2020-05-15 03:55:00|290.98|290.73|291.23|291.08|291.28|291.08|290.93|290.73|119
1589515200000|2020-05-15 04:00:00|291.28|291.13|291.28|291.08|291.63|291.43|291.28|291.08|97
1589515500000|2020-05-15 04:05:00|291.33|291.13|291.33|291.18|291.43|291.23|291.28|291.13|50
1589515800000|2020-05-15 04:10:00|291.38|291.23|291.63|291.38|291.68|291.48|291.23|291.03|72
1589516100000|2020-05-15 04:15:00|291.58|291.33|291.43|291.23|291.63|291.38|291.38|291.18|41
1589516400000|2020-05-15 04:20:00|291.38|291.18|291.18|290.98|291.38|291.23|291.08|290.93|108
1589516700000|2020-05-15 04:25:00|291.13|291.03|291.08|290.88|291.23|291.03|291.03|290.88|26
1589517000000|2020-05-15 04:30:00|291.18|290.93|291.28|291.08|291.28|291.08|291.18|290.88|17
1589517300000|2020-05-15 04:35:00|291.33|291.18|291.18|290.93|291.43|291.28|291.18|290.93|34
1589517600000|2020-05-15 04:40:00|291.23|290.98|291.23|291.03|291.28|291.13|291.18|290.98|16
1589517900000|2020-05-15 04:45:00|291.28|291.08|291.53|291.33|291.58|291.43|291.13|290.98|41
1589518200000|2020-05-15 04:50:00|291.58|291.38|291.38|291.18|291.58|291.43|291.33|291.08|61
1589518500000|2020-05-15 04:55:00|291.43|291.23|291.13|290.98|291.43|291.23|291.13|290.93|60
1589518800000|2020-05-15 05:00:00|291.08|290.88|291.63|291.43|291.63|291.43|290.98|290.78|246
1589519100000|2020-05-15 05:05:00|291.68|291.48|291.43|291.23|291.78|291.63|291.38|291.18|174
1589519400000|2020-05-15 05:10:00|291.48|291.33|291.53|291.33|291.53|291.38|291.38|291.23|74
1589519700000|2020-05-15 05:15:00|291.48|291.38|291.43|291.28|291.48|291.38|291.13|290.93|89
1589520000000|2020-05-15 05:20:00|291.48|291.23|291.13|290.98|291.48|291.28|291.03|290.83|107
1589520300000|2020-05-15 05:25:00|291.18|291.03|290.93|290.78|291.23|291.03|290.93|290.78|37
1589520600000|2020-05-15 05:30:00|290.98|290.83|291.08|290.88|291.13|290.98|290.93|290.68|75
1589520900000|2020-05-15 05:35:00|291.03|290.83|290.93|290.73|291.13|290.98|290.93|290.73|50
1589521200000|2020-05-15 05:40:00|290.98|290.78|290.93|290.73|291.03|290.88|290.78|290.63|58
1589521500000|2020-05-15 05:45:00|290.88|290.68|290.78|290.58|290.93|290.78|290.68|290.53|34
1589521800000|2020-05-15 05:50:00|290.73|290.53|290.58|290.38|290.78|290.58|290.43|290.28|78
1589522100000|2020-05-15 05:55:00|290.68|290.43|290.78|290.53|290.88|290.73|290.58|290.38|60
1589522400000|2020-05-15 06:00:00|290.73|290.48|291.03|290.78|291.03|290.78|290.53|290.33|48
1589522700000|2020-05-15 06:05:00|290.98|290.83|290.63|290.43|291.08|290.88|290.53|290.33|86
1589523000000|2020-05-15 06:10:00|290.58|290.38|290.53|290.38|290.68|290.48|290.43|290.23|32
1589523300000|2020-05-15 06:15:00|290.58|290.33|290.43|290.23|290.73|290.53|290.43|290.23|39
1589523600000|2020-05-15 06:20:00|290.38|290.28|290.53|290.33|290.73|290.58|290.33|290.18|76
1589523900000|2020-05-15 06:25:00|290.48|290.38|290.43|290.23|290.58|290.43|290.43|290.23|53
1589524200000|2020-05-15 06:30:00|290.38|290.18|290.18|289.93|290.43|290.23|290.08|289.88|64
1589524500000|2020-05-15 06:35:00|290.13|289.98|290.18|289.98|290.23|290.08|290.03|289.83|26
1589524800000|2020-05-15 06:40:00|290.13|289.93|290.23|290.03|290.28|290.08|290.03|289.83|24
1589525100000|2020-05-15 06:45:00|290.28|290.08|290.43|290.28|290.48|290.33|290.23|290.08|50
1589525400000|2020-05-15 06:50:00|290.48|290.23|290.33|290.13|290.48|290.28|290.33|290.13|78
1589525700000|2020-05-15 06:55:00|290.28|290.18|290.48|290.28|290.48|290.33|290.23|290.08|78
1589526000000|2020-05-15 07:00:00|290.53|290.33|290.88|290.68|290.88|290.73|290.53|290.28|157
1589526300000|2020-05-15 07:05:00|290.83|290.73|291.23|291.03|291.28|291.13|290.83|290.73|281
1589526600000|2020-05-15 07:10:00|291.18|291.08|290.93|290.73|291.28|291.08|290.73|290.58|178
1589526900000|2020-05-15 07:15:00|291.03|290.78|290.88|290.73|291.03|290.83|290.63|290.43|133
1589527200000|2020-05-15 07:20:00|290.83|290.68|290.73|290.58|291.03|290.83|290.73|290.53|149
1589527500000|2020-05-15 07:25:00|290.78|290.63|290.68|290.53|290.93|290.78|290.68|290.53|88
1589527800000|2020-05-15 07:30:00|290.73|290.58|290.53|290.38|290.78|290.58|290.43|290.18|143
1589528100000|2020-05-15 07:35:00|290.58|290.43|290.68|290.53|290.73|290.58|290.43|290.28|88
1589528400000|2020-05-15 07:40:00|290.73|290.58|290.73|290.58|290.78|290.63|290.63|290.48|94
1589528700000|2020-05-15 07:45:00|290.78|290.63|290.63|290.43|290.78|290.63|290.58|290.38|104
1589529000000|2020-05-15 07:50:00|290.58|290.48|291.03|290.83|291.03|290.88|290.58|290.43|149
1589529300000|2020-05-15 07:55:00|290.98|290.88|291.13|290.93|291.18|291.03|290.98|290.83|158
1589529600000|2020-05-15 08:00:00|291.08|290.98|291.18|291.03|291.18|291.03|291.03|290.88|136
1589529900000|2020-05-15 08:05:00|291.13|290.98|290.58|290.43|291.18|291.03|290.58|290.43|207
1589530200000|2020-05-15 08:10:00|290.63|290.48|290.78|290.58|290.78|290.63|290.43|290.28|106
1589530500000|2020-05-15 08:15:00|290.73|290.53|290.78|290.63|290.83|290.68|290.58|290.43|85
1589530800000|2020-05-15 08:20:00|290.83|290.68|290.63|290.48|290.88|290.68|290.63|290.48|74
1589531100000|2020-05-15 08:25:00|290.58|290.43|290.63|290.48|290.73|290.58|290.58|290.38|76
1589531400000|2020-05-15 08:30:00|290.68|290.43|290.53|290.38|290.68|290.53|290.53|290.38|101
1589531700000|2020-05-15 08:35:00|290.58|290.43|290.53|290.33|290.73|290.53|290.48|290.33|146
1589532000000|2020-05-15 08:40:00|290.58|290.38|290.63|290.48|290.78|290.63|290.58|290.38|85
1589532300000|2020-05-15 08:45:00|290.58|290.43|290.53|290.38|290.68|290.53|290.48|290.33|90
1589532600000|2020-05-15 08:50:00|290.58|290.43|290.48|290.33|290.63|290.43|290.48|290.33|139
1589532900000|2020-05-15 08:55:00|290.53|290.38|290.68|290.48|290.68|290.53|290.53|290.38|159
1589533200000|2020-05-15 09:00:00|290.73|290.53|290.68|290.48|291.08|290.88|290.58|290.38|369
1589533500000|2020-05-15 09:05:00|290.63|290.53|290.93|290.73|291.13|290.98|290.63|290.53|219
1589533800000|2020-05-15 09:10:00|290.88|290.68|290.68|290.53|290.98|290.83|290.68|290.43|58
1589534100000|2020-05-15 09:15:00|290.73|290.43|291.08|290.83|291.08|290.88|290.68|290.43|70
1589534400000|2020-05-15 09:20:00|291.18|290.48|290.98|290.38|291.18|290.58|290.88|290.28|0
1589534700000|2020-05-15 09:25:00|290.88|290.28|290.98|290.38|291.08|290.48|290.88|290.28|3
1589535000000|2020-05-15 09:30:00|291.08|290.48|290.98|290.38|291.08|290.48|290.88|290.28|0
1589535300000|2020-05-15 09:35:00|291.08|290.48|290.78|290.18|291.08|290.48|290.78|290.18|0
1589535600000|2020-05-15 09:40:00|290.88|290.28|290.68|290.08|290.88|290.28|290.68|290.08|0
1589535900000|2020-05-15 09:45:00|290.78|290.18|290.68|290.08|290.88|290.28|290.68|290.08|0
1589536200000|2020-05-15 09:50:00|290.78|290.18|290.48|290.23|290.98|290.38|290.48|290.18|4
1589536500000|2020-05-15 09:55:00|290.53|290.28|290.28|290.08|290.58|290.28|290.28|290.08|59
1589536800000|2020-05-15 10:00:00|290.33|290.03|290.23|290.03|290.33|290.03|290.13|289.83|13
1589537100000|2020-05-15 10:05:00|290.28|290.08|290.58|290.33|290.58|290.33|290.23|290.03|12
1589537400000|2020-05-15 10:10:00|290.53||290.58||290.58||290.53||0
1589537700000|2020-05-15 10:15:00|290.63|290.38|290.43|290.23|290.73|290.43|290.43|290.23|21
1589538000000|2020-05-15 10:20:00|290.48|290.28|290.28|290.08|290.48|290.28|290.28|290.08|9
1589538300000|2020-05-15 10:25:00|290.23|290.03|290.23|290.03|290.28|290.03|290.18|289.98|3
1589538600000|2020-05-15 10:30:00|290.18|289.98|289.33|289.13|290.18|289.98|289.33|289.13|71
1589538900000|2020-05-15 10:35:00|289.28|288.88|289.13|288.88|289.33|289.13|288.98|288.68|39
1589539200000|2020-05-15 10:40:00|289.08|288.78|289.23|288.98|289.28|289.03|289.03|288.78|17
1589539500000|2020-05-15 10:45:00|289.18|288.93|289.38|289.13|289.48|289.23|289.18|288.93|1
1589539800000|2020-05-15 10:50:00|289.33|289.08|289.08|288.88|289.33|289.08|289.03|288.78|25
1589540100000|2020-05-15 10:55:00|289.03|288.78|288.68|288.38|289.03|288.78|288.63|288.38|9
1589540400000|2020-05-15 11:00:00|288.53|288.33|288.13|287.88|288.53|288.33|288.13|287.88|27
1589540700000|2020-05-15 11:05:00|288.08|287.93|288.18|287.93|288.23|287.98|287.98|287.78|13
1589541000000|2020-05-15 11:10:00|288.13|287.98|288.33|288.08|288.33|288.13|288.13|287.88|4
1589541300000|2020-05-15 11:15:00|288.28|288.13|288.48|288.23|288.48|288.23|288.28|288.03|4
1589541600000|2020-05-15 11:20:00|288.43|288.18|288.43|288.23|288.43|288.23|288.18|287.93|14
1589541900000|2020-05-15 11:25:00|288.33|288.08|288.53|288.28|288.53|288.33|288.33|288.08|24
1589542200000|2020-05-15 11:30:00|288.48|288.23|287.98|287.78|288.48|288.23|287.98|287.78|9
1589542500000|2020-05-15 11:35:00|288.03|287.83|287.98|287.78|288.18|287.93|287.98|287.78|10
1589542800000|2020-05-15 11:40:00|287.93|287.73|287.78|287.58|287.93|287.73|287.68|287.48|23
1589543100000|2020-05-15 11:45:00|287.83|287.63|287.78|287.58|287.88|287.68|287.63|287.43|36
1589543400000|2020-05-15 11:50:00|287.73|287.53|287.63|287.43|287.83|287.68|287.53|287.33|30
1589543700000|2020-05-15 11:55:00|287.53|287.38|287.48|287.23|287.63|287.43|287.38|287.18|23
1589544000000|2020-05-15 12:00:00|287.43|287.18|287.43|287.18|287.58|287.33|287.33|287.13|16
1589544300000|2020-05-15 12:05:00|287.38|287.23|287.63|287.38|287.73|287.48|287.33|287.08|24
1589544600000|2020-05-15 12:10:00|287.58|287.33|287.98|287.68|288.08|287.78|287.58|287.33|8
1589544900000|2020-05-15 12:15:00|287.93|287.63|287.93|287.68|288.13|287.83|287.78|287.58|10
1589545200000|2020-05-15 12:20:00|287.98|287.73|288.08|287.83|288.08|287.83|287.78|287.58|8
1589545500000|2020-05-15 12:25:00|288.03|287.78|287.83|287.43|288.03|287.78|287.63|287.33|4
1589545800000|2020-05-15 12:30:00|287.78|287.38|287.53|287.18|287.78|287.38|287.43|287.08|4
1589546100000|2020-05-15 12:35:00|287.48|287.13|287.53|287.28|287.63|287.33|287.38|287.08|1
1589546400000|2020-05-15 12:40:00|287.58|287.23|287.53|287.23|287.68|287.48|287.43|287.18|9
1589546700000|2020-05-15 12:45:00|287.58|287.28|287.63|287.33|287.63|287.38|287.53|287.28|0
1589547000000|2020-05-15 12:50:00|287.58|287.28|287.68|287.48|287.68|287.48|287.48|287.28|11
1589547300000|2020-05-15 12:55:00|287.73|287.53|287.83|287.58|287.88|287.63|287.73|287.53|3
1589547600000|2020-05-15 13:00:00|287.88|287.63|287.63|287.43|287.93|287.68|287.58|287.33|10
1589547900000|2020-05-15 13:05:00|287.73|287.48|287.68|287.48|287.83|287.58|287.58|287.38|4
1589548200000|2020-05-15 13:10:00|287.63|287.43|287.98|287.58|288.03|287.68|287.53|287.38|1
1589548500000|2020-05-15 13:15:00|287.93|287.53|288.03|287.78|288.03|287.78|287.88|287.53|4
1589548800000|2020-05-15 13:20:00|288.08|287.83|287.98|287.83|288.08|287.83|287.93|287.68|8
1589549100000|2020-05-15 13:25:00|288.03|287.78|287.93|287.68|288.08|287.83|287.78|287.58|10
1589549400000|2020-05-15 13:30:00|287.88|287.63|287.83|287.58|288.33|288.08|287.83|287.58|17
1589549700000|2020-05-15 13:35:00|287.78|287.53|288.38|288.18|288.43|288.18|287.63|287.43|21
1589550000000|2020-05-15 13:40:00|288.48|288.23|288.73|288.43|288.73|288.53|288.18|287.98|71
1589550300000|2020-05-15 13:45:00|288.68|288.48|288.53|288.28|288.68|288.48|288.23|287.98|41
1589550600000|2020-05-15 13:50:00|288.58|288.33|288.88|288.73|289.03|288.78|288.58|288.33|108
1589550900000|2020-05-15 13:55:00|288.83|288.68|288.73|288.53|288.88|288.68|288.68|288.48|18
1589551200000|2020-05-15 14:00:00|288.88|288.58|288.73|288.53|289.08|288.88|288.73|288.53|102
1589551500000|2020-05-15 14:05:00|288.78|288.58|288.88|288.68|288.93|288.78|288.73|288.53|27
1589551800000|2020-05-15 14:10:00|288.83|288.63|289.13|288.98|289.23|289.03|288.83|288.63|61
1589552100000|2020-05-15 14:15:00|289.18|289.03|289.13|288.88|289.38|289.18|289.13|288.88|42
1589552400000|2020-05-15 14:20:00|289.18|288.93|288.83|288.63|289.23|289.03|288.83|288.63|36
1589552700000|2020-05-15 14:25:00|288.78|288.68|288.83|288.58|288.98|288.73|288.78|288.58|7
1589553000000|2020-05-15 14:30:00|288.78|288.53|288.58|288.33|288.93|288.78|288.53|288.33|38
1589553300000|2020-05-15 14:35:00|288.53|288.28|288.68|288.43|288.88|288.68|288.33|288.08|6
1589553600000|2020-05-15 14:40:00|288.63|288.38|288.78|288.58|288.88|288.58|288.58|288.33|9
1589553900000|2020-05-15 14:45:00|288.73|288.48|288.58|288.33|288.83|288.58|288.43|288.28|18
1589554200000|2020-05-15 14:50:00|288.53|288.28|287.98|287.68|288.58|288.33|287.88|287.58|12
1589554500000|2020-05-15 14:55:00|287.93|287.73|288.03|287.78|288.23|287.93|287.73|287.48|35
1589554800000|2020-05-15 15:00:00|287.98|287.73|287.48|287.23|287.98|287.73|287.28|287.13|33
1589555100000|2020-05-15 15:05:00|287.43|287.18|287.58|287.38|287.68|287.38|287.43|287.18|8
1589555400000|2020-05-15 15:10:00|287.63|287.33|287.78|287.53|287.78|287.53|287.43|287.18|15
1589555700000|2020-05-15 15:15:00|287.73|287.48|287.68|287.43|287.73|287.48|287.58|287.38|14
1589556000000|2020-05-15 15:20:00|287.63|287.38|287.88|287.63|287.93|287.73|287.58|287.38|24
1589556300000|2020-05-15 15:25:00|287.93|287.68|287.78|287.58|287.98|287.73|287.68|287.53|15
1589556600000|2020-05-15 15:30:00|287.73|287.53|287.98|287.73|288.03|287.83|287.68|287.48|16
1589556900000|2020-05-15 15:35:00|287.93|287.68|287.73|287.48|287.98|287.73|287.68|287.48|13
1589557200000|2020-05-15 15:40:00|287.78|287.58|287.98|287.68|287.98|287.78|287.53|287.28|16
1589557500000|2020-05-15 15:45:00|287.93|287.73|287.78|287.58|287.93|287.73|287.68|287.48|16
1589557800000|2020-05-15 15:50:00|287.68|287.53|287.88|287.63|287.88|287.68|287.68|287.38|8
1589558100000|2020-05-15 15:55:00|287.93|287.68|288.13|287.88|288.13|287.98|287.88|287.63|14
1589558400000|2020-05-15 16:00:00|288.18|287.83|288.23|287.98|288.28|288.08|288.13|287.83|10
1589558700000|2020-05-15 16:05:00|288.18|287.93|288.38|288.13|288.38|288.18|288.18|287.88|18
1589559000000|2020-05-15 16:10:00|288.33|288.08|288.18|287.98|288.33|288.13|288.18|287.98|2
1589559300000|2020-05-15 16:15:00|288.13|288.03|288.03|287.83|288.23|288.03|287.93|287.73|22
1589559600000|2020-05-15 16:20:00|288.08|287.88|288.48|288.28|288.48|288.28|288.08|287.88|17
1589559900000|2020-05-15 16:25:00|288.43|288.23|288.33|288.08|288.48|288.23|288.33|288.08|2
1589560200000|2020-05-15 16:30:00|288.28|288.03|288.43|288.23|288.43|288.23|288.18|287.98|6
1589560500000|2020-05-15 16:35:00|288.48|288.33|288.38|288.13|288.53|288.33|288.28|288.03|9
1589560800000|2020-05-15 16:40:00|288.33|288.08|288.33|288.13|288.58|288.43|288.28|288.03|25
1589561100000|2020-05-15 16:45:00|288.28|288.08|288.03|287.78|288.28|288.08|287.98|287.78|2
1589561400000|2020-05-15 16:50:00|287.98|287.83|288.28|288.03|288.33|288.08|287.98|287.83|13
1589561700000|2020-05-15 16:55:00|288.23|287.98|288.23|287.93|288.23|287.98|287.93|287.68|3
1589562000000|2020-05-15 17:00:00|288.28|287.98|288.33|288.13|288.53|288.28|288.28|287.98|13
1589562300000|2020-05-15 17:05:00|288.28|288.08|288.33|288.08|288.38|288.18|288.23|288.03|3
1589562600000|2020-05-15 17:10:00|288.38|288.13|288.68|288.48|288.73|288.53|288.38|288.13|11
1589562900000|2020-05-15 17:15:00|288.73|288.58|288.48|288.33|288.73|288.58|288.48|288.28|21
1589563200000|2020-05-15 17:20:00|288.53|288.28|288.48|288.23|288.58|288.38|288.43|288.23|12
1589563500000|2020-05-15 17:25:00|288.53|288.28|288.63|288.38|288.68|288.43|288.43|288.23|0
1589563800000|2020-05-15 17:30:00|288.58|288.33|288.43|288.18|288.58|288.33|288.33|288.08|7
1589564100000|2020-05-15 17:35:00|288.38|288.23|288.53|288.28|288.63|288.43|288.38|288.18|5
1589564400000|2020-05-15 17:40:00|288.48|288.23|288.38|288.18|288.48|288.28|288.38|288.18|1
1589564700000|2020-05-15 17:45:00|288.43|288.13|288.18|287.93|288.43|288.13|288.18|287.93|2
1589565000000|2020-05-15 17:50:00|288.23|287.98|288.43|288.18|288.48|288.28|288.23|287.98|14
1589565300000|2020-05-15 17:55:00|288.38|288.23|288.38|288.18|288.43|288.28|288.38|288.13|3
1589565600000|2020-05-15 18:00:00|288.43|288.23|288.78|288.58|288.78|288.58|288.43|288.18|11
1589565900000|2020-05-15 18:05:00|288.73|288.53|288.53|288.33|288.73|288.53|288.53|288.33|12
1589566200000|2020-05-15 18:10:00|288.48|288.38|288.53|288.28|288.58|288.38|288.48|288.28|0
1589566500000|2020-05-15 18:15:00|288.58|288.33|288.63|288.38|288.73|288.53|288.48|288.28|3
1589566800000|2020-05-15 18:20:00|288.68|288.43|288.78|288.53|288.83|288.63|288.63|288.38|13
1589567100000|2020-05-15 18:25:00|288.73|288.58|288.78|288.58|288.88|288.73|288.68|288.48|30
1589567400000|2020-05-15 18:30:00|288.73|288.63|288.43|288.18|288.78|288.63|288.38|288.18|11
1589567700000|2020-05-15 18:35:00|288.48|288.23|288.23|287.98|288.48|288.23|288.13|287.93|4
1589568000000|2020-05-15 18:40:00|288.28|288.03|288.18|287.93|288.33|288.08|288.18|287.93|1
1589568300000|2020-05-15 18:45:00|288.13|287.98|288.28|288.08|288.33|288.08|288.13|287.98|1
1589568600000|2020-05-15 18:50:00|288.33|288.18|288.43|288.18|288.48|288.28|288.33|288.13|5
1589568900000|2020-05-15 18:55:00|288.38|288.13|287.93|287.73|288.38|288.13|287.93|287.63|6
1589569200000|2020-05-15 19:00:00|287.98|287.78|288.38|288.08|288.38|288.13|287.78|287.63|7
1589569500000|2020-05-15 19:05:00|288.33|288.03|288.43|288.18|288.43|288.23|288.33|288.03|2
1589569800000|2020-05-15 19:10:00|288.38|288.23|288.33|288.08|288.38|288.23|288.18|287.98|5
1589570100000|2020-05-15 19:15:00|288.28|288.03|288.43|288.18|288.43|288.23|288.28|287.98|7
1589570400000|2020-05-15 19:20:00|288.38|288.13|288.43|288.18|288.53|288.33|288.38|288.13|0
1589570700000|2020-05-15 19:25:00|288.48|288.23|288.48|288.23|288.68|288.48|288.48|288.23|2
1589571000000|2020-05-15 19:30:00|288.53|288.28|288.58|288.38|288.68|288.43|288.53|288.28|10
1589571300000|2020-05-15 19:35:00|288.63|288.33|288.28|288.03|288.63|288.33|288.18|287.98|14
1589571600000|2020-05-15 19:40:00|288.33|288.08|288.33|288.13|288.33|288.13|288.13|287.93|11
1589571900000|2020-05-15 19:45:00|288.43|288.18|288.68|288.48|288.68|288.53|288.43|288.13|44
1589572200000|2020-05-15 19:50:00|288.53|288.33|288.48|288.28|288.78|288.53|288.48|288.28|37
1589572500000|2020-05-15 19:55:00|288.53|288.23|288.58|288.38|288.68|288.43|288.38|288.18|68
1589572800000|2020-05-15 20:00:00|288.63|288.33|288.28|288.08|288.63|288.33|288.28|288.08|9
1589573100000|2020-05-15 20:05:00|288.33|288.13|288.23|288.03|288.33|288.13|288.18|288.03|1
1589573400000|2020-05-15 20:10:00|288.18|288.08|288.03|287.73|288.28|288.08|288.03|287.73|8
1589573700000|2020-05-15 20:15:00|287.98|287.68|288.03|287.78|288.03|287.78|287.93|287.63|6
1589574000000|2020-05-15 20:20:00|288.08|287.83|288.08|287.83|288.08|287.83|288.08|287.83|0
1589574600000|2020-05-15 20:30:00|287.88|287.63|288.23|287.98|288.23|288.03|287.83|287.53|54
1589574900000|2020-05-15 20:35:00|288.18|288.03|288.23|288.03|288.23|288.03|288.18|287.98|0
1589575200000|2020-05-15 20:40:00|288.18|287.98|288.43|288.13|288.43|288.13|288.08|287.78|11
1589575500000|2020-05-15 20:45:00|288.48|288.08|288.33|288.03|288.48|288.23|288.03|287.78|50
1589575800000|2020-05-15 20:50:00|288.28|288.13|288.43|288.03|288.48|288.23|288.28|288.03|5
1589576100000|2020-05-15 20:55:00|288.38|287.88|288.73|287.83|288.73|287.93|288.38|287.83|8
1589752800000|2020-05-17 22:00:00|288.58|287.98|288.28|287.68|288.58|287.98|288.18|287.58|0
1589753100000|2020-05-17 22:05:00|288.18|287.58|288.48|287.88|288.58|287.98|288.18|287.58|0
1589753400000|2020-05-17 22:10:00|288.58|287.98|288.48|287.88|288.58|287.98|288.38|287.78|0
1589753700000|2020-05-17 22:15:00|288.38|287.78|288.48|287.88|288.48|287.88|288.28|287.68|0
1589754000000|2020-05-17 22:20:00|288.58|287.98|288.68|288.08|288.68|288.08|288.48|287.88|0
1589754300000|2020-05-17 22:25:00|288.78|288.18|288.68|288.08|288.78|288.18|288.58|287.98|0
1589754600000|2020-05-17 22:30:00|288.58|287.98|288.58|287.98|288.68|288.08|288.48|287.88|0
1589754900000|2020-05-17 22:35:00|288.68|288.08|288.68|288.08|288.78|288.18|288.58|287.98|0
1589755200000|2020-05-17 22:40:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1589755500000|2020-05-17 22:45:00|288.88|288.28|289.48|288.88|289.48|288.88|288.78|288.18|0
1589755800000|2020-05-17 22:50:00|289.38|288.78|289.58|288.98|289.88|289.28|289.28|288.68|0
1589756100000|2020-05-17 22:55:00|289.48|288.88|289.48|288.88|289.68|289.08|289.38|288.78|0
1589756400000|2020-05-17 23:00:00|289.38|288.78|289.68|289.08|289.78|289.18|289.38|288.78|0
1589756700000|2020-05-17 23:05:00|289.58|288.98|289.58|288.98|289.68|289.08|289.48|288.88|0
1589757000000|2020-05-17 23:10:00|289.48|288.88|289.48|288.88|289.58|288.98|289.48|288.88|0
1589757300000|2020-05-17 23:15:00|289.38|288.78|289.68|289.08|289.68|289.08|289.38|288.78|0
1589757600000|2020-05-17 23:20:00|289.58|288.98|289.78|289.18|289.88|289.28|289.58|288.98|0
1589757900000|2020-05-17 23:25:00|289.88|289.28|289.68|289.08|289.88|289.28|289.68|289.08|0
1589758200000|2020-05-17 23:30:00|289.78|289.18|289.68|289.08|289.78|289.18|289.48|288.88|0
1589758500000|2020-05-17 23:35:00|289.58|288.98|289.58|288.98|289.68|289.08|289.58|288.98|0
1589758800000|2020-05-17 23:40:00|289.68|289.08|289.58|288.98|289.68|289.08|289.58|288.98|0
1589759100000|2020-05-17 23:45:00|289.68|289.08|289.68|289.08|289.78|289.18|289.58|288.98|0
1589759400000|2020-05-17 23:50:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1589759700000|2020-05-17 23:55:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1589760000000|2020-05-18 00:00:00|289.68|289.08|289.58|288.98|289.78|289.18|289.58|288.98|0
1589760300000|2020-05-18 00:05:00|289.68|289.08|289.68|289.08|289.78|289.18|289.58|288.98|0
1589760600000|2020-05-18 00:10:00|289.58|288.98|289.68|289.08|289.78|289.18|289.58|288.98|0
1589760900000|2020-05-18 00:15:00|289.58|288.98|289.98|289.38|289.98|289.38|289.58|288.98|0
1589761200000|2020-05-18 00:20:00|289.88|289.28|289.98|289.38|289.98|289.38|289.88|289.28|0
1589761500000|2020-05-18 00:25:00|289.88|289.28|290.38|289.78|290.38|289.78|289.88|289.28|0
1589761800000|2020-05-18 00:30:00|291.28|290.83|290.68|290.43|291.43|291.18|290.18|289.98|237
1589762100000|2020-05-18 00:35:00|290.58|290.53|290.43|290.23|290.78|290.63|290.23|290.08|149
1589762400000|2020-05-18 00:40:00|290.38|290.18|290.18|289.93|290.53|290.28|289.73|289.53|101
1589762700000|2020-05-18 00:45:00|290.23|289.98|289.88|289.68|290.38|290.18|289.73|289.48|219
1589763000000|2020-05-18 00:50:00|289.83|289.73|289.93|289.68|289.93|289.78|289.43|289.23|394
1589763300000|2020-05-18 00:55:00|289.83|289.63|290.63|290.38|290.78|290.58|289.58|289.33|269
1589763600000|2020-05-18 01:00:00|290.58|290.48|290.78|290.53|291.23|291.03|290.23|290.03|752
1589763900000|2020-05-18 01:05:00|290.68|290.48|291.13|290.93|291.43|291.23|290.68|290.43|450
1589764200000|2020-05-18 01:10:00|291.08|290.88|290.98|290.73|291.23|291.08|290.58|290.38|319
1589764500000|2020-05-18 01:15:00|290.93|290.78|291.48|291.28|291.93|291.78|290.93|290.73|238
1589764800000|2020-05-18 01:20:00|291.53|291.33|291.28|291.08|291.68|291.48|291.13|290.93|146
1589765100000|2020-05-18 01:25:00|291.33|291.03|291.48|291.28|291.68|291.48|291.18|290.98|123
1589765400000|2020-05-18 01:30:00|291.38|291.23|291.28|291.08|291.58|291.38|290.98|290.78|285
1589765700000|2020-05-18 01:35:00|291.23|291.03|291.63|291.43|291.73|291.53|290.98|290.78|180
1589766000000|2020-05-18 01:40:00|291.68|291.48|291.73|291.53|292.03|291.88|291.53|291.38|216
1589766300000|2020-05-18 01:45:00|291.78|291.58|291.83|291.63|292.03|291.88|291.73|291.58|131
1589766600000|2020-05-18 01:50:00|291.88|291.68|291.78|291.63|291.93|291.78|291.58|291.38|114
1589766900000|2020-05-18 01:55:00|291.83|291.68|291.78|291.63|292.08|291.88|291.73|291.53|115
1589767200000|2020-05-18 02:00:00|291.83|291.58|291.73|291.53|292.13|291.98|291.68|291.43|81
1589767500000|2020-05-18 02:05:00|291.78|291.58|292.03|291.83|292.18|291.98|291.78|291.58|107
1589767800000|2020-05-18 02:10:00|292.08|291.88|292.58|292.43|292.63|292.48|292.08|291.88|179
1589768100000|2020-05-18 02:15:00|292.63|292.48|292.73|292.53|292.98|292.78|292.58|292.43|145
1589768400000|2020-05-18 02:20:00|292.78|292.58|292.73|292.53|292.83|292.63|292.68|292.53|91
1589768700000|2020-05-18 02:25:00|292.78|292.58|293.13|292.93|293.18|293.03|292.78|292.58|136
1589769000000|2020-05-18 02:30:00|293.08|292.98|293.13|292.98|293.23|293.08|293.08|292.88|107
1589769300000|2020-05-18 02:35:00|293.08|292.93|292.63|292.43|293.13|292.98|292.53|292.33|191
1589769600000|2020-05-18 02:40:00|292.68|292.48|292.68|292.53|292.78|292.63|292.53|292.33|105
1589769900000|2020-05-18 02:45:00|292.73|292.58|292.48|292.33|292.73|292.58|292.38|292.23|131
1589770200000|2020-05-18 02:50:00|292.53|292.38|292.73|292.53|292.88|292.68|292.53|292.38|101
1589770500000|2020-05-18 02:55:00|292.78|292.58|292.88|292.73|292.88|292.73|292.48|292.28|143
1589770800000|2020-05-18 03:00:00|292.83|292.68|292.83|292.63|292.98|292.83|292.73|292.58|131
1589771100000|2020-05-18 03:05:00|292.88|292.68|292.83|292.68|292.98|292.83|292.73|292.58|126
1589771400000|2020-05-18 03:10:00|292.78|292.63|292.78|292.63|292.98|292.78|292.73|292.58|77
1589771700000|2020-05-18 03:15:00|292.83|292.68|293.08|292.88|293.13|292.98|292.68|292.53|115
1589772000000|2020-05-18 03:20:00|293.13|292.93|293.18|293.03|293.23|293.08|293.08|292.93|69
1589772300000|2020-05-18 03:25:00|293.13|292.98|293.38|293.23|293.38|293.23|293.13|292.93|151
1589772600000|2020-05-18 03:30:00|293.33|293.18|293.13|292.98|293.38|293.23|293.03|292.88|87
1589772900000|2020-05-18 03:35:00|293.08|292.93|293.18|292.98|293.23|293.08|293.03|292.83|48
1589773200000|2020-05-18 03:40:00|293.23|293.03|293.18|293.03|293.23|293.03|293.08|292.88|35
1589773500000|2020-05-18 03:45:00|293.13|292.98|293.03|292.88|293.18|292.98|292.98|292.83|47
1589773800000|2020-05-18 03:50:00|292.98|292.83|292.93|292.73|293.08|292.88|292.88|292.73|50
1589774100000|2020-05-18 03:55:00|292.88|292.68|292.83|292.63|292.93|292.68|292.78|292.58|69
1589774400000|2020-05-18 04:00:00|292.78|292.58|292.78|292.63|292.98|292.78|292.58|292.43|78
1589774700000|2020-05-18 04:05:00|292.73|292.58|292.38|292.18|292.73|292.58|292.33|292.13|62
1589775000000|2020-05-18 04:10:00|292.33|292.23|292.18|291.98|292.43|292.28|292.18|291.98|106
1589775300000|2020-05-18 04:15:00|292.13|291.93|292.18|291.98|292.23|292.08|292.03|291.83|68
1589775600000|2020-05-18 04:20:00|292.13|292.03|292.28|292.08|292.28|292.08|292.03|291.88|49
1589775900000|2020-05-18 04:25:00|292.33|292.13|292.33|292.13|292.33|292.18|292.18|291.98|18
1589776200000|2020-05-18 04:30:00|292.28|292.08|292.48|292.33|292.58|292.38|292.23|292.03|26
1589776500000|2020-05-18 04:35:00|292.53|292.28|292.33|292.13|292.53|292.28|292.28|292.13|23
1589776800000|2020-05-18 04:40:00|292.28|292.18|292.33|292.18|292.43|292.28|292.28|292.13|21
1589777100000|2020-05-18 04:45:00|292.38|292.13|292.48|292.28|292.48|292.28|292.38|292.13|8
1589777400000|2020-05-18 04:50:00|292.43|292.33|292.28|292.08|292.43|292.33|292.23|292.03|23
1589777700000|2020-05-18 04:55:00|292.33|292.18|292.48|292.23|292.48|292.28|292.28|292.08|29
1589778000000|2020-05-18 05:00:00|292.53|292.33|292.53|292.38|292.63|292.43|292.43|292.23|94
1589778300000|2020-05-18 05:05:00|292.58|292.33|292.63|292.43|292.68|292.53|292.53|292.33|103
1589778600000|2020-05-18 05:10:00|292.68|292.48|292.48|292.28|292.68|292.53|292.33|292.18|127
1589778900000|2020-05-18 05:15:00|292.53|292.33|292.53|292.33|292.58|292.38|292.43|292.28|47
1589779200000|2020-05-18 05:20:00|292.48|292.38|292.68|292.48|292.68|292.53|292.48|292.28|49
1589779500000|2020-05-18 05:25:00|292.73|292.53|292.63|292.43|292.73|292.58|292.53|292.33|66
1589779800000|2020-05-18 05:30:00|292.68|292.48|292.73|292.53|292.73|292.58|292.63|292.43|57
1589780100000|2020-05-18 05:35:00|292.68|292.48|292.68|292.48|292.78|292.63|292.63|292.38|40
1589780400000|2020-05-18 05:40:00|292.63|292.53|292.83|292.63|292.83|292.63|292.63|292.43|30
1589780700000|2020-05-18 05:45:00|292.88|292.68|292.68|292.53|292.93|292.78|292.68|292.53|47
1589781000000|2020-05-18 05:50:00|292.63|292.48|292.78|292.63|292.78|292.63|292.58|292.43|102
1589781300000|2020-05-18 05:55:00|292.73|292.58|292.53|292.33|292.73|292.58|292.53|292.33|109
1589781600000|2020-05-18 06:00:00|292.58|292.38|292.73|292.53|292.73|292.58|292.53|292.38|41
1589781900000|2020-05-18 06:05:00|292.78|292.58|292.63|292.43|292.83|292.63|292.58|292.38|63
1589782200000|2020-05-18 06:10:00|292.68|292.48|292.73|292.53|292.78|292.58|292.58|292.38|63
1589782500000|2020-05-18 06:15:00|292.68|292.48|292.68|292.53|292.73|292.53|292.63|292.43|46
1589782800000|2020-05-18 06:20:00|292.73|292.58|292.98|292.78|292.98|292.83|292.68|292.53|90
1589783100000|2020-05-18 06:25:00|292.93|292.73|292.98|292.78|292.98|292.83|292.88|292.73|60
1589783400000|2020-05-18 06:30:00|293.03|292.83|293.23|293.03|293.33|293.18|293.03|292.78|63
1589783700000|2020-05-18 06:35:00|293.18|293.08|293.03|292.83|293.23|293.08|293.03|292.83|48
1589784000000|2020-05-18 06:40:00|293.08|292.88|293.18|292.98|293.23|293.08|293.08|292.88|88
1589784300000|2020-05-18 06:45:00|293.13|293.03|293.13|292.98|293.18|293.03|293.08|292.88|35
1589784600000|2020-05-18 06:50:00|293.18|293.08|293.08|292.93|293.28|293.08|293.08|292.93|42
1589784900000|2020-05-18 06:55:00|293.03|292.88|293.03|292.88|293.13|292.98|293.03|292.83|65
1589785200000|2020-05-18 07:00:00|293.08|292.93|293.48|293.28|293.53|293.33|293.08|292.88|115
1589785500000|2020-05-18 07:05:00|293.43|293.33|293.63|293.43|293.63|293.48|293.43|293.28|127
1589785800000|2020-05-18 07:10:00|293.58|293.48|293.63|293.43|293.68|293.53|293.53|293.38|128
1589786100000|2020-05-18 07:15:00|293.68|293.48|293.78|293.63|293.83|293.68|293.68|293.43|136
1589786400000|2020-05-18 07:20:00|293.83|293.68|293.78|293.58|293.98|293.78|293.68|293.53|175
1589786700000|2020-05-18 07:25:00|293.83|293.63|293.93|293.78|293.98|293.83|293.78|293.58|75
1589787000000|2020-05-18 07:30:00|293.98|293.83|293.88|293.68|293.98|293.83|293.83|293.63|80
1589787300000|2020-05-18 07:35:00|293.93|293.73|293.48|293.28|293.98|293.78|293.43|293.28|111
1589787600000|2020-05-18 07:40:00|293.53|293.33|293.58|293.38|293.68|293.53|293.53|293.28|123
1589787900000|2020-05-18 07:45:00|293.63|293.43|293.48|293.28|293.63|293.43|293.48|293.28|77
1589788200000|2020-05-18 07:50:00|293.53|293.33|293.58|293.43|293.63|293.43|293.48|293.28|83
1589788500000|2020-05-18 07:55:00|293.63|293.38|293.58|293.38|293.68|293.53|293.53|293.33|93
1589788800000|2020-05-18 08:00:00|293.53|293.43|293.83|293.68|293.88|293.68|293.48|293.33|266
1589789100000|2020-05-18 08:05:00|293.88|293.73|293.78|293.58|293.93|293.78|293.73|293.58|105
1589789400000|2020-05-18 08:10:00|293.68|293.63|293.83|293.58|293.83|293.68|293.68|293.53|141
1589789700000|2020-05-18 08:15:00|293.78|293.63|293.68|293.53|293.83|293.68|293.63|293.48|88
1589790000000|2020-05-18 08:20:00|293.73|293.58|293.48|293.33|293.73|293.58|293.48|293.33|102
1589790300000|2020-05-18 08:25:00|293.53|293.38|293.53|293.38|293.68|293.48|293.53|293.38|98
1589790600000|2020-05-18 08:30:00|293.58|293.43|293.33|293.13|293.58|293.43|293.23|293.08|94
1589790900000|2020-05-18 08:35:00|293.38|293.18|293.48|293.33|293.53|293.38|293.33|293.18|104
1589791200000|2020-05-18 08:40:00|293.43|293.28|293.33|293.18|293.58|293.43|293.33|293.18|108
1589791500000|2020-05-18 08:45:00|293.28|293.13|293.18|293.03|293.33|293.18|293.18|293.03|121
1589791800000|2020-05-18 08:50:00|293.23|293.08|293.48|293.33|293.48|293.33|293.18|293.03|109
1589792100000|2020-05-18 08:55:00|293.53|293.38|293.28|293.13|293.53|293.38|293.28|293.13|211
1589792400000|2020-05-18 09:00:00|293.33|293.18|293.23|293.03|293.38|293.23|292.83|292.63|641
1589792700000|2020-05-18 09:05:00|293.28|293.08|293.13|292.93|293.33|293.18|293.08|292.88|126
1589793000000|2020-05-18 09:10:00|293.18|292.98|293.13|292.98|293.33|293.13|293.08|292.93|28
1589793300000|2020-05-18 09:15:00|293.08|292.93|293.28|293.08|293.38|293.23|293.08|292.93|89
1589793600000|2020-05-18 09:20:00|293.48|292.88|293.48|292.88|293.58|292.98|293.38|292.78|1
1589793900000|2020-05-18 09:25:00|293.38|292.78|293.18|292.58|293.38|292.78|293.18|292.58|2
1589794200000|2020-05-18 09:30:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1589794500000|2020-05-18 09:35:00|292.98|292.38|293.18|292.58|293.18|292.58|292.98|292.38|0
1589794800000|2020-05-18 09:40:00|293.08|292.48|293.18|292.58|293.18|292.58|293.08|292.48|0
1589795100000|2020-05-18 09:45:00|293.28|292.68|293.28|292.68|293.38|292.78|293.18|292.58|0
1589795400000|2020-05-18 09:50:00|292.93|292.53|293.03|292.83|293.03|292.88|292.68|292.43|30
1589795700000|2020-05-18 09:55:00|292.98|292.78|292.88|292.68|292.98|292.78|292.83|292.68|4
1589796000000|2020-05-18 10:00:00|292.93|292.73|292.93|292.73|292.98|292.78|292.93|292.73|2
1589796300000|2020-05-18 10:05:00|292.98|292.78|292.98|292.78|293.03|292.88|292.98|292.78|2
1589796600000|2020-05-18 10:10:00|293.03|292.83|293.08|292.83|293.08|292.83|293.03|292.83|1
1589796900000|2020-05-18 10:15:00|292.98|292.88|292.88|292.68|293.03|292.93|292.83|292.68|15
1589797200000|2020-05-18 10:20:00|292.93|292.63|292.88|292.68|292.93|292.68|292.83|292.63|0
1589797500000|2020-05-18 10:25:00|292.83|292.63|292.78|292.58|292.88|292.68|292.73|292.58|47
1589797800000|2020-05-18 10:30:00|292.73|292.53|292.73|292.53|292.73|292.53|292.58|292.38|70
1589798100000|2020-05-18 10:35:00|292.68|292.48|292.83|292.63|292.83|292.63|292.68|292.48|1
1589798400000|2020-05-18 10:40:00|292.88|292.68|292.88|292.68|292.98|292.73|292.88|292.63|4
1589798700000|2020-05-18 10:45:00|292.83|292.63|292.88|292.68|292.93|292.78|292.83|292.63|5
1589799000000|2020-05-18 10:50:00|292.83|292.63|292.88|292.68|292.88|292.68|292.78|292.63|2
1589799300000|2020-05-18 10:55:00|292.93|292.78|293.13|292.93|293.13|292.93|292.88|292.78|11
1589799600000|2020-05-18 11:00:00|293.08|292.88|293.08|292.83|293.13|292.93|293.03|292.83|14
1589799900000|2020-05-18 11:05:00|293.03|292.78|293.03|292.83|293.08|292.88|292.98|292.78|7
1589800200000|2020-05-18 11:10:00|292.98|292.88|293.08|292.88|293.13|292.93|292.98|292.83|15
1589800500000|2020-05-18 11:15:00|293.13|292.93|293.18|293.03|293.28|293.08|293.13|292.93|34
1589800800000|2020-05-18 11:20:00|293.23|293.08|293.18|292.98|293.28|293.08|293.18|292.98|17
1589801100000|2020-05-18 11:25:00|293.23|293.03|293.18|292.98|293.23|293.08|293.18|292.93|5
1589801400000|2020-05-18 11:30:00|293.23|293.03|293.08|292.83|293.33|293.18|293.03|292.83|12
1589801700000|2020-05-18 11:35:00|293.13|292.88|293.28|293.03|293.28|293.13|293.13|292.88|2
1589802000000|2020-05-18 11:40:00|293.33|293.08|293.83|293.63|293.88|293.68|293.33|293.08|18
1589802300000|2020-05-18 11:45:00|293.88|293.68|294.23|294.03|294.28|294.13|293.88|293.68|27
1589802600000|2020-05-18 11:50:00|294.28|293.98|294.18|294.03|294.33|294.18|294.18|293.98|8
1589802900000|2020-05-18 11:55:00|294.23|293.98|294.58|294.33|294.58|294.33|294.23|293.98|10
1589803200000|2020-05-18 12:00:00|294.63|294.38|294.78|294.58|294.83|294.63|294.63|294.38|57
1589803500000|2020-05-18 12:05:00|294.73|294.53|294.68|294.48|294.88|294.63|294.63|294.43|39
1589803800000|2020-05-18 12:10:00|294.73|294.53|294.83|294.63|294.83|294.68|294.68|294.48|29
1589804100000|2020-05-18 12:15:00|294.88|294.68|294.93|294.78|294.93|294.78|294.73|294.53|42
1589804400000|2020-05-18 12:20:00|294.88|294.73|294.93|294.73|294.98|294.78|294.73|294.53|50
1589804700000|2020-05-18 12:25:00|295.03|294.78|295.08|294.93|295.33|295.13|294.98|294.78|61
1589805000000|2020-05-18 12:30:00|295.03|294.88|295.28|295.08|295.28|295.08|295.03|294.88|32
1589805300000|2020-05-18 12:35:00|295.33|295.13|295.33|295.13|295.53|295.38|295.33|295.13|43
1589805600000|2020-05-18 12:40:00|295.38|295.18|295.48|295.23|295.48|295.33|295.28|295.08|12
1589805900000|2020-05-18 12:45:00|295.43|295.18|295.38|295.18|295.43|295.18|295.28|295.08|25
1589806200000|2020-05-18 12:50:00|295.43|295.13|295.38|295.18|295.43|295.23|295.33|295.13|34
1589806500000|2020-05-18 12:55:00|295.43|295.23|295.48|295.28|295.48|295.33|295.28|295.08|27
1589806800000|2020-05-18 13:00:00|295.43|295.23|295.38|295.18|295.48|295.28|295.28|295.08|37
1589807100000|2020-05-18 13:05:00|295.43|295.13|295.53|295.33|295.68|295.43|295.38|295.13|50
1589807400000|2020-05-18 13:10:00|295.48|295.38|295.38|295.23|295.63|295.38|295.28|295.13|22
1589807700000|2020-05-18 13:15:00|295.43|295.18|295.38|295.18|295.43|295.28|295.38|295.13|6
1589808000000|2020-05-18 13:20:00|295.33|295.23|295.33|295.18|295.43|295.28|295.23|295.08|22
1589808300000|2020-05-18 13:25:00|295.38|295.23|295.38|295.18|295.43|295.23|295.28|295.08|17
1589808600000|2020-05-18 13:30:00|295.33|295.13|295.33|295.08|295.68|295.53|295.28|295.08|53
1589808900000|2020-05-18 13:35:00|295.28|295.03|295.63|295.48|295.78|295.53|295.23|295.03|43
1589809200000|2020-05-18 13:40:00|295.68|295.38|295.58|295.33|295.98|295.73|295.53|295.33|64
1589809500000|2020-05-18 13:45:00|295.63|295.43|295.58|295.38|295.93|295.68|295.58|295.38|40
1589809800000|2020-05-18 13:50:00|295.63|295.43|295.28|295.08|295.68|295.43|295.23|295.03|40
1589810100000|2020-05-18 13:55:00|295.23|295.03|295.53|295.33|295.63|295.38|295.13|294.98|37
1589810400000|2020-05-18 14:00:00|295.58|295.38|295.43|295.23|295.63|295.43|295.28|295.08|40
1589810700000|2020-05-18 14:05:00|295.38|295.13|295.63|295.43|295.63|295.48|295.33|295.13|33
1589811000000|2020-05-18 14:10:00|295.68|295.48|295.58|295.38|295.68|295.48|295.48|295.33|81
1589811300000|2020-05-18 14:15:00|295.53|295.43|295.73|295.53|295.78|295.58|295.53|295.38|31
1589811600000|2020-05-18 14:20:00|295.78|295.58|295.88|295.68|295.93|295.73|295.68|295.48|38
1589811900000|2020-05-18 14:25:00|295.93|295.73|295.88|295.68|295.98|295.83|295.88|295.68|98
1589812200000|2020-05-18 14:30:00|295.78|295.63|296.03|295.83|296.08|295.88|295.73|295.53|134
1589812500000|2020-05-18 14:35:00|295.98|295.88|296.23|296.03|296.23|296.03|295.98|295.83|16
1589812800000|2020-05-18 14:40:00|296.28|296.08|296.43|296.23|296.43|296.28|296.28|296.03|27
1589813100000|2020-05-18 14:45:00|296.38|296.28|296.53|296.33|296.53|296.33|296.28|296.13|21
1589813400000|2020-05-18 14:50:00|296.58|296.38|296.53|296.28|296.63|296.48|296.53|296.28|19
1589813700000|2020-05-18 14:55:00|296.58|296.33|296.63|296.48|296.68|296.48|296.58|296.33|12
1589814000000|2020-05-18 15:00:00|296.68|296.53|296.93|296.73|296.93|296.78|296.63|296.48|119
1589814300000|2020-05-18 15:05:00|296.98|296.78|297.03|296.83|297.03|296.88|296.93|296.78|26
1589814600000|2020-05-18 15:10:00|296.98|296.88|297.03|296.83|297.13|296.98|296.83|296.68|57
1589814900000|2020-05-18 15:15:00|297.13|296.88|297.18|296.98|297.23|296.98|297.03|296.88|28
1589815200000|2020-05-18 15:20:00|297.23|297.03|297.53|297.33|297.63|297.38|297.23|297.03|95
1589815500000|2020-05-18 15:25:00|297.58|297.28|297.68|297.38|297.88|297.68|297.53|297.28|39
1589815800000|2020-05-18 15:30:00|297.63|297.43|297.63|297.38|297.68|297.43|297.53|297.33|8
1589816100000|2020-05-18 15:35:00|297.68|297.43|297.53|297.33|297.68|297.43|297.48|297.33|6
1589816400000|2020-05-18 15:40:00|297.58|297.38|297.58|297.38|297.68|297.48|297.48|297.33|20
1589816700000|2020-05-18 15:45:00|297.53|297.33|297.48|297.28|297.63|297.33|297.43|297.28|12
1589817000000|2020-05-18 15:50:00|297.43|297.33|297.53|297.33|297.58|297.33|297.43|297.28|19
1589817300000|2020-05-18 15:55:00|297.58|297.28|297.48|297.28|297.58|297.28|297.38|297.23|6
1589817600000|2020-05-18 16:00:00|297.43|297.23|297.43|297.18|297.68|297.43|297.38|297.18|15
1589817900000|2020-05-18 16:05:00|297.48|297.23|297.58|297.23|297.58|297.23|297.48|297.23|1
1589818200000|2020-05-18 16:10:00|297.53|297.28|297.43|297.23|297.53|297.28|297.43|297.23|11
1589818500000|2020-05-18 16:15:00|297.38|297.28|297.43|297.23|297.58|297.38|297.38|297.23|16
1589818800000|2020-05-18 16:20:00|297.48|297.28|297.48|297.28|297.53|297.28|297.38|297.23|4
1589819100000|2020-05-18 16:25:00|297.53|297.33|297.53|297.33|297.58|297.33|297.48|297.28|1
1589819400000|2020-05-18 16:30:00|297.58||297.53||297.58||297.53||0
1589819700000|2020-05-18 16:35:00|297.58|297.38|297.58|297.38|297.58|297.43|297.53|297.33|4
1589820000000|2020-05-18 16:40:00|297.63|297.28|297.48|297.28|297.63|297.33|297.43|297.23|10
1589820300000|2020-05-18 16:45:00|297.43|297.23|297.73|297.48|297.73|297.48|297.38|297.18|41
1589820600000|2020-05-18 16:50:00|297.78|297.53|297.73|297.53|297.78|297.58|297.73|297.48|9
1589820900000|2020-05-18 16:55:00|297.78|297.48|297.73|297.53|297.78|297.58|297.68|297.43|10
1589821200000|2020-05-18 17:00:00|297.78|297.58|297.93|297.73|297.93|297.78|297.78|297.48|2
1589821500000|2020-05-18 17:05:00|297.98|297.78|298.03|297.83|298.03|297.88|297.98|297.78|16
1589821800000|2020-05-18 17:10:00|297.98|297.88|298.03|297.83|298.03|297.88|297.93|297.73|20
1589822100000|2020-05-18 17:15:00|297.98|297.88|297.93|297.68|298.08|297.88|297.83|297.68|42
1589822400000|2020-05-18 17:20:00|297.98|297.73|297.98|297.73|297.98|297.78|297.98|297.73|3
1589822700000|2020-05-18 17:25:00|297.93|297.68|297.93|297.68|297.93|297.68|297.68|297.48|11
1589823000000|2020-05-18 17:30:00|297.88|297.63|297.63|297.43|297.93|297.63|297.63|297.43|5
1589823300000|2020-05-18 17:35:00|297.68|297.48|297.78|297.53|297.78|297.53|297.68|297.48|1
1589823600000|2020-05-18 17:40:00|297.73|297.48|297.68|297.43|297.78|297.48|297.63|297.43|1
1589823900000|2020-05-18 17:45:00|297.63|297.48|297.68|297.48|297.78|297.48|297.63|297.48|1
1589824200000|2020-05-18 17:50:00|297.63|297.53|297.78|297.58|297.78|297.58|297.63|297.53|3
1589824500000|2020-05-18 17:55:00|297.83|297.63|297.83|297.63|297.83|297.63|297.63|297.48|8
1589824800000|2020-05-18 18:00:00|297.88|297.58|297.98|297.78|297.98|297.78|297.73|297.58|6
1589825100000|2020-05-18 18:05:00|297.93|297.73|297.83|297.63|297.93|297.73|297.83|297.58|3
1589825400000|2020-05-18 18:10:00|297.78|297.53|297.83|297.63|297.83|297.63|297.73|297.53|1
1589825700000|2020-05-18 18:15:00|297.88|297.58|297.68|297.48|297.88|297.58|297.68|297.48|2
1589826000000|2020-05-18 18:20:00|297.73|297.53|297.73|297.48|297.78|297.58|297.68|297.48|1
1589826300000|2020-05-18 18:25:00|297.68|297.53|297.88|297.63|297.88|297.68|297.68|297.53|3
1589826600000|2020-05-18 18:30:00|297.83|297.58|297.98|297.73|297.98|297.73|297.83|297.58|1
1589826900000|2020-05-18 18:35:00|297.93|297.78|297.98|297.78|297.98|297.78|297.93|297.73|4
1589827200000|2020-05-18 18:40:00|298.03|297.73|298.13|297.98|298.18|297.98|297.98|297.73|16
1589827500000|2020-05-18 18:45:00|298.08|297.93|297.93|297.68|298.13|297.93|297.88|297.63|18
1589827800000|2020-05-18 18:50:00|297.88|297.63|297.88|297.63|297.88|297.68|297.73|297.53|1
1589828100000|2020-05-18 18:55:00|297.93|297.68|297.98|297.73|298.03|297.83|297.83|297.63|5
1589828400000|2020-05-18 19:00:00|298.03|297.78|298.03|297.83|298.08|297.93|298.03|297.78|2
1589828700000|2020-05-18 19:05:00|297.98|297.78|298.08|297.83|298.08|297.88|297.98|297.73|3
1589829000000|2020-05-18 19:10:00|298.03|297.78|298.03|297.78|298.03|297.83|297.93|297.73|0
1589829300000|2020-05-18 19:15:00|298.08|297.73|298.03|297.83|298.08|297.83|297.88|297.73|7
1589829600000|2020-05-18 19:20:00|298.08|297.88|298.03|297.78|298.08|297.93|297.98|297.73|7
1589829900000|2020-05-18 19:25:00|298.08|297.83|298.23|298.03|298.23|298.08|298.08|297.78|8
1589830200000|2020-05-18 19:30:00|298.28|298.08|298.38|298.18|298.43|298.28|298.28|298.08|38
1589830500000|2020-05-18 19:35:00|298.43|298.23|298.43|298.18|298.43|298.28|298.33|298.18|16
1589830800000|2020-05-18 19:40:00|298.38|298.23|298.43|298.23|298.43|298.28|298.33|298.13|6
1589831100000|2020-05-18 19:45:00|298.38|298.18|298.43|298.18|298.43|298.23|298.23|298.03|13
1589831400000|2020-05-18 19:50:00|298.38|298.23|298.23|298.03|298.43|298.23|298.13|297.93|20
1589831700000|2020-05-18 19:55:00|298.18|297.98|297.93|297.73|298.23|297.98|297.93|297.73|21
1589832000000|2020-05-18 20:00:00|297.88|297.78|297.78|297.53|297.98|297.78|297.78|297.53|18
1589832300000|2020-05-18 20:05:00|297.68|297.58|297.98|297.73|297.98|297.78|297.68|297.53|6
1589832600000|2020-05-18 20:10:00|297.93|297.68|297.83|297.63|297.93|297.68|297.83|297.63|0
1589832900000|2020-05-18 20:15:00|297.78|297.58|297.78|297.53|297.78|297.58|297.73|297.53|2
1589833200000|2020-05-18 20:20:00|297.68|297.48|297.63|297.43|297.68|297.48|297.53|297.33|11
1589833500000|2020-05-18 20:25:00|297.58||297.63||297.63||297.58||2
1589833800000|2020-05-18 20:30:00|297.93|297.33|297.68|297.43|297.93|297.58|297.63|297.33|37
1589834100000|2020-05-18 20:35:00|297.63|297.48|297.68|297.48|297.68|297.53|297.63|297.48|1
1589834400000|2020-05-18 20:40:00|297.63|297.43|297.58|297.28|297.63|297.43|297.48|297.23|5
1589834700000|2020-05-18 20:45:00|297.53|297.23|297.53|297.23|297.63|297.43|297.43|297.23|20
1589835000000|2020-05-18 20:50:00|297.58|297.28|297.84|297.44|297.94|297.58|297.43|297.18|95
1589835300000|2020-05-18 20:55:00|297.74|297.39|297.49|297.24|297.94|297.54|297.49|297.24|8
1589835600000|2020-05-18 21:00:00|297.89||298.09||298.19||297.89||0
1589835900000|2020-05-18 21:05:00|297.99|297.54|297.94|297.14|297.99|297.54|297.94|297.14|0
1589836200000|2020-05-18 21:10:00|297.99|297.29|297.89|297.29|297.99|297.29|297.89|297.29|0
1589837700000|2020-05-18 21:35:00|297.99|297.39|297.99|297.39|297.99|297.39|297.89|297.29|0
1589838300000|2020-05-18 21:45:00|297.89|297.29|297.99|297.39|297.99|297.39|297.89|297.29|0
1589838600000|2020-05-18 21:50:00|297.89|297.29|297.89|297.29|297.99|297.39|297.89|297.29|0
1589838900000|2020-05-18 21:55:00|297.79|297.19|297.89|297.29|297.89|297.29|297.79|297.19|0
1589839200000|2020-05-18 22:00:00|297.99|297.39|298.09|297.49|298.09|297.49|297.59|296.99|0
1589839500000|2020-05-18 22:05:00|297.99|297.39|298.09|297.49|298.09|297.49|297.99|297.39|0
1589839800000|2020-05-18 22:10:00|298.19|297.59|298.19|297.59|298.19|297.59|298.09|297.49|0
1589840100000|2020-05-18 22:15:00|298.29|297.69|298.39|297.79|298.39|297.79|298.29|297.69|0
1589840400000|2020-05-18 22:20:00|298.29|297.69|298.19|297.59|298.39|297.79|298.19|297.59|0
1589840700000|2020-05-18 22:25:00|298.09|297.49|298.09|297.49|298.19|297.59|297.99|297.39|0
1589841000000|2020-05-18 22:30:00|298.19|297.59|298.39|297.79|298.39|297.79|298.09|297.49|0
1589841300000|2020-05-18 22:35:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1589841900000|2020-05-18 22:45:00|298.59|297.99|298.59|297.99|298.59|297.99|298.49|297.89|0
1589842200000|2020-05-18 22:50:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1589842800000|2020-05-18 23:00:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1589843100000|2020-05-18 23:05:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1589843700000|2020-05-18 23:15:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1589844000000|2020-05-18 23:20:00|298.39|297.79|298.39|297.79|298.49|297.89|298.39|297.79|0
1589844300000|2020-05-18 23:25:00|298.29|297.69|298.39|297.79|298.39|297.79|298.29|297.69|0
1589844600000|2020-05-18 23:30:00|298.29|297.69|298.19|297.59|298.29|297.69|298.09|297.49|0
1589844900000|2020-05-18 23:35:00|298.29|297.69|298.29|297.69|298.29|297.69|298.19|297.59|0
1589845200000|2020-05-18 23:40:00|298.39|297.79|298.59|297.99|298.59|297.99|298.29|297.69|0
1589845500000|2020-05-18 23:45:00|298.49|297.89|298.49|297.89|298.59|297.99|298.39|297.79|0
1589845800000|2020-05-18 23:50:00|298.39|297.79|298.49|297.89|298.49|297.89|298.39|297.79|0
1589846100000|2020-05-18 23:55:00|298.59|297.99|298.69|298.09|298.79|298.19|298.59|297.99|0
1589846400000|2020-05-19 00:00:00|298.79|298.19|298.69|298.09|298.79|298.19|298.59|297.99|0
1589846700000|2020-05-19 00:05:00|298.79|298.19|298.69|298.09|298.89|298.29|298.69|298.09|0
1589847000000|2020-05-19 00:10:00|298.79|298.19|298.79|298.19|298.89|298.29|298.69|298.09|0
1589847300000|2020-05-19 00:15:00|298.69|298.09|298.49|297.89|298.79|298.19|298.49|297.89|0
1589847600000|2020-05-19 00:20:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1589847900000|2020-05-19 00:25:00|298.59|297.99|298.59|297.99|298.69|298.09|298.49|297.89|0
1589848200000|2020-05-19 00:30:00|298.49|297.89|298.29|298.09|298.84|298.59|298.09|297.89|251
1589848500000|2020-05-19 00:35:00|298.19|298.04|298.49|298.29|298.74|298.54|298.19|298.04|143
1589848800000|2020-05-19 00:40:00|298.54|298.34|298.94|298.74|298.99|298.79|298.54|298.29|95
1589849100000|2020-05-19 00:45:00|298.99|298.79|299.39|299.24|299.54|299.39|298.94|298.79|242
1589849400000|2020-05-19 00:50:00|299.34|299.19|299.14|298.99|299.89|299.74|299.14|298.94|272
1589849700000|2020-05-19 00:55:00|299.19|299.04|299.14|298.94|299.64|299.44|298.79|298.59|249
1589850000000|2020-05-19 01:00:00|298.99|298.79|298.39|298.24|299.29|299.04|298.34|298.14|726
1589850300000|2020-05-19 01:05:00|298.44|298.34|298.49|298.29|298.64|298.49|298.29|298.14|283
1589850600000|2020-05-19 01:10:00|298.54|298.34|299.09|298.89|299.14|298.94|298.34|298.14|496
1589850900000|2020-05-19 01:15:00|299.04|298.94|299.34|299.19|299.54|299.34|299.04|298.89|644
1589851200000|2020-05-19 01:20:00|299.44|299.24|299.49|299.29|300.24|300.04|299.39|299.24|636
1589851500000|2020-05-19 01:25:00|299.44|299.34|299.14|298.94|299.69|299.54|299.04|298.89|312
1589851800000|2020-05-19 01:30:00|299.19|298.99|299.34|299.14|299.64|299.44|299.09|298.94|519
1589852100000|2020-05-19 01:35:00|299.29|299.19|298.99|298.84|299.39|299.19|298.99|298.84|261
1589852400000|2020-05-19 01:40:00|299.04|298.89|298.89|298.69|299.19|299.04|298.84|298.64|254
1589852700000|2020-05-19 01:45:00|298.99|298.79|298.99|298.84|299.29|299.09|298.84|298.69|270
1589853000000|2020-05-19 01:50:00|299.04|298.89|299.14|298.99|299.24|299.09|298.99|298.79|167
1589853300000|2020-05-19 01:55:00|299.19|299.04|298.94|298.74|299.24|299.04|298.89|298.74|139
1589853600000|2020-05-19 02:00:00|298.89|298.79|298.64|298.44|298.89|298.79|298.44|298.24|157
1589853900000|2020-05-19 02:05:00|298.59|298.49|298.74|298.54|298.89|298.74|298.59|298.39|94
1589854200000|2020-05-19 02:10:00|298.69|298.44|298.74|298.54|298.79|298.59|298.59|298.39|57
1589854500000|2020-05-19 02:15:00|298.79|298.59|299.04|298.84|299.09|298.94|298.69|298.54|186
1589854800000|2020-05-19 02:20:00|298.99|298.89|299.09|298.94|299.14|298.99|298.99|298.84|154
1589855100000|2020-05-19 02:25:00|299.14|298.99|299.44|299.24|299.44|299.29|299.04|298.89|190
1589855400000|2020-05-19 02:30:00|299.39|299.29|299.44|299.24|299.49|299.34|299.34|299.19|167
1589855700000|2020-05-19 02:35:00|299.49|299.29|299.54|299.34|299.54|299.34|299.34|299.19|131
1589856000000|2020-05-19 02:40:00|299.49|299.39|299.44|299.29|299.64|299.49|299.44|299.29|141
1589856300000|2020-05-19 02:45:00|299.39|299.24|299.09|298.94|299.39|299.24|299.04|298.84|164
1589856600000|2020-05-19 02:50:00|299.04|298.89|299.19|298.99|299.24|299.09|298.99|298.84|55
1589856900000|2020-05-19 02:55:00|299.14|299.04|299.19|299.04|299.29|299.14|299.09|298.89|54
1589857200000|2020-05-19 03:00:00|299.14|298.99|298.89|298.69|299.19|299.04|298.59|298.44|152
1589857500000|2020-05-19 03:05:00|298.84|298.74|298.69|298.49|298.89|298.74|298.54|298.39|98
1589857800000|2020-05-19 03:10:00|298.64|298.54|298.64|298.44|298.79|298.64|298.44|298.24|280
1589858100000|2020-05-19 03:15:00|298.59|298.39|298.59|298.39|298.64|298.49|298.49|298.34|109
1589858400000|2020-05-19 03:20:00|298.54|298.34|298.49|298.29|298.59|298.44|298.49|298.29|75
1589858700000|2020-05-19 03:25:00|298.44|298.34|298.49|298.34|298.54|298.34|298.39|298.24|83
1589859000000|2020-05-19 03:30:00|298.54|298.29|298.59|298.39|298.64|298.49|298.44|298.29|94
1589859300000|2020-05-19 03:35:00|298.54|298.44|298.59|298.39|298.64|298.44|298.39|298.24|81
1589859600000|2020-05-19 03:40:00|298.54|298.44|298.54|298.39|298.54|298.44|298.44|298.29|51
1589859900000|2020-05-19 03:45:00|298.49|298.34|298.59|298.39|298.59|298.44|298.44|298.29|70
1589860200000|2020-05-19 03:50:00|298.64|298.44|298.59|298.39|298.74|298.59|298.54|298.39|98
1589860500000|2020-05-19 03:55:00|298.54|298.34|298.64|298.44|298.69|298.54|298.49|298.34|59
1589860800000|2020-05-19 04:00:00|298.59|298.49|298.99|298.79|298.99|298.84|298.54|298.39|76
1589861100000|2020-05-19 04:05:00|298.94|298.84|299.19|298.99|299.19|299.04|298.94|298.79|43
1589861400000|2020-05-19 04:10:00|299.14|299.04|299.19|298.99|299.29|299.14|299.09|298.94|110
1589861700000|2020-05-19 04:15:00|299.14|299.04|299.14|298.99|299.19|299.04|298.99|298.79|80
1589862000000|2020-05-19 04:20:00|299.19|299.04|298.89|298.69|299.19|299.04|298.84|298.69|107
1589862300000|2020-05-19 04:25:00|298.84|298.64|298.99|298.79|299.04|298.89|298.74|298.59|73
1589862600000|2020-05-19 04:30:00|298.94|298.84|298.84|298.69|298.99|298.84|298.74|298.54|59
1589862900000|2020-05-19 04:35:00|298.89|298.74|298.99|298.79|298.99|298.84|298.89|298.69|29
1589863200000|2020-05-19 04:40:00|298.94|298.84|298.74|298.54|299.04|298.84|298.69|298.54|58
1589863500000|2020-05-19 04:45:00|298.69|298.59|299.09|298.89|299.09|298.89|298.69|298.54|60
1589863800000|2020-05-19 04:50:00|299.04|298.84|298.94|298.74|299.09|298.89|298.89|298.69|59
1589864100000|2020-05-19 04:55:00|299.04|298.79|298.94|298.79|299.04|298.89|298.79|298.64|114
1589864400000|2020-05-19 05:00:00|298.89|298.74|298.99|298.79|298.99|298.79|298.79|298.64|87
1589864700000|2020-05-19 05:05:00|299.04|298.84|298.89|298.74|299.14|298.99|298.84|298.69|100
1589865000000|2020-05-19 05:10:00|298.94|298.79|299.04|298.89|299.04|298.89|298.84|298.69|71
1589865300000|2020-05-19 05:15:00|298.99|298.79|299.09|298.89|299.14|298.94|298.89|298.74|66
1589865600000|2020-05-19 05:20:00|299.04|298.84|298.94|298.79|299.09|298.89|298.94|298.79|46
1589865900000|2020-05-19 05:25:00|298.99|298.74|298.99|298.79|299.04|298.84|298.89|298.74|28
1589866200000|2020-05-19 05:30:00|298.94|298.74|298.74|298.54|298.94|298.79|298.64|298.44|74
1589866500000|2020-05-19 05:35:00|298.69|298.49|298.84|298.64|298.84|298.64|298.59|298.44|38
1589866800000|2020-05-19 05:40:00|298.79|298.59|298.59|298.44|298.84|298.59|298.59|298.44|43
1589867100000|2020-05-19 05:45:00|298.64|298.49|298.44|298.24|298.64|298.49|298.29|298.14|186
1589867400000|2020-05-19 05:50:00|298.49|298.29|298.49|298.29|298.54|298.34|298.39|298.24|48
1589867700000|2020-05-19 05:55:00|298.44|298.34|298.54|298.34|298.54|298.39|298.44|298.29|51
1589868000000|2020-05-19 06:00:00|298.59|298.39|298.84|298.64|298.84|298.64|298.39|298.19|154
1589868300000|2020-05-19 06:05:00|298.79|298.69|298.84|298.64|299.09|298.89|298.74|298.59|111
1589868600000|2020-05-19 06:10:00|298.79|298.69|299.09|298.89|299.14|298.94|298.79|298.69|83
1589868900000|2020-05-19 06:15:00|299.04|298.94|299.14|298.94|299.19|299.04|299.04|298.89|92
1589869200000|2020-05-19 06:20:00|299.09|298.99|299.19|298.99|299.24|299.04|299.09|298.94|76
1589869500000|2020-05-19 06:25:00|299.14|299.04|299.69|299.54|299.74|299.59|299.14|299.04|325
1589869800000|2020-05-19 06:30:00|299.74|299.49|299.94|299.74|299.99|299.84|299.74|299.49|348
1589870100000|2020-05-19 06:35:00|299.99|299.79|299.84|299.64|299.99|299.84|299.79|299.64|144
1589870400000|2020-05-19 06:40:00|299.79|299.69|299.89|299.74|299.89|299.74|299.79|299.59|55
1589870700000|2020-05-19 06:45:00|299.84|299.69|299.84|299.69|299.89|299.74|299.69|299.54|114
1589871000000|2020-05-19 06:50:00|299.89|299.64|300.14|299.94|300.24|300.09|299.84|299.64|305
1589871300000|2020-05-19 06:55:00|300.09|299.89|300.34|300.19|300.44|300.29|300.04|299.89|239
1589871600000|2020-05-19 07:00:00|300.39|300.24|300.24|300.09|300.39|300.24|300.24|300.04|217
1589871900000|2020-05-19 07:05:00|300.19|300.04|299.89|299.74|300.24|300.09|299.89|299.74|116
1589872200000|2020-05-19 07:10:00|299.94|299.79|300.19|299.99|300.19|299.99|299.84|299.69|123
1589872500000|2020-05-19 07:15:00|300.14|300.04|300.29|300.09|300.29|300.14|300.04|299.89|99
1589872800000|2020-05-19 07:20:00|300.24|300.14|299.74|299.54|300.39|300.24|299.74|299.54|224
1589873100000|2020-05-19 07:25:00|299.69|299.59|299.44|299.24|299.79|299.64|299.39|299.24|159
1589873400000|2020-05-19 07:30:00|299.39|299.19|299.44|299.24|299.49|299.34|299.29|299.14|96
1589873700000|2020-05-19 07:35:00|299.39|299.19|299.39|299.19|299.44|299.29|299.29|299.09|113
1589874000000|2020-05-19 07:40:00|299.34|299.14|299.29|299.14|299.39|299.19|299.24|299.09|144
1589874300000|2020-05-19 07:45:00|299.24|299.09|299.39|299.24|299.39|299.24|299.19|299.04|184
1589874600000|2020-05-19 07:50:00|299.34|299.19|299.09|298.94|299.39|299.24|299.09|298.94|144
1589874900000|2020-05-19 07:55:00|299.14|298.99|299.04|298.89|299.19|299.04|298.94|298.79|119
1589875200000|2020-05-19 08:00:00|298.99|298.84|298.89|298.74|299.14|298.94|298.89|298.74|267
1589875500000|2020-05-19 08:05:00|298.94|298.79|298.74|298.54|299.04|298.89|298.44|298.29|340
1589875800000|2020-05-19 08:10:00|298.69|298.59|298.74|298.54|298.79|298.59|298.54|298.34|125
1589876100000|2020-05-19 08:15:00|298.69|298.49|298.89|298.74|298.94|298.74|298.59|298.44|132
1589876400000|2020-05-19 08:20:00|298.94|298.79|298.69|298.54|298.99|298.84|298.64|298.49|187
1589876700000|2020-05-19 08:25:00|298.74|298.49|298.69|298.49|298.84|298.64|298.64|298.49|110
1589877000000|2020-05-19 08:30:00|298.64|298.54|298.74|298.59|298.84|298.69|298.64|298.49|106
1589877300000|2020-05-19 08:35:00|298.69|298.54|298.69|298.54|298.74|298.59|298.49|298.34|116
1589877600000|2020-05-19 08:40:00|298.64|298.49|299.09|298.94|299.19|299.04|298.64|298.44|200
1589877900000|2020-05-19 08:45:00|299.14|298.99|299.14|298.94|299.29|299.09|299.04|298.89|258
1589878200000|2020-05-19 08:50:00|299.09|298.99|299.24|299.09|299.24|299.09|299.09|298.94|214
1589878500000|2020-05-19 08:55:00|299.29|299.14|299.04|298.84|299.44|299.29|298.94|298.79|408
1589878800000|2020-05-19 09:00:00|298.55|298.35|298.3|298.05|298.55|298.4|298.1|297.95|881
1589879100000|2020-05-19 09:05:00|298.2|298.1|298.15|298|298.4|298.25|297.75|297.6|329
1589879400000|2020-05-19 09:10:00|298.1|297.9|298.15|297.9|298.25|298.1|298|297.7|82
1589879700000|2020-05-19 09:15:00|298.2|298|298.3|298.05|298.35|298.1|298.15|297.95|74
1589880000000|2020-05-19 09:20:00|298.4|297.8|298.1|297.5|298.5|297.9|298.1|297.5|0
1589880300000|2020-05-19 09:25:00|298|297.4|298.2|297.6|298.2|297.6|298|297.4|2
1589880600000|2020-05-19 09:30:00|298.1|297.5|298.4|297.8|298.4|297.8|298|297.4|0
1589880900000|2020-05-19 09:35:00|298.3|297.7|298.2|297.6|298.5|297.9|298.2|297.6|0
1589881200000|2020-05-19 09:40:00|298.3|297.7|298.5|297.9|298.5|297.9|298.2|297.6|0
1589881500000|2020-05-19 09:45:00|298.4|297.8|298.3|297.7|298.5|297.9|298.2|297.6|0
1589881800000|2020-05-19 09:50:00|298.2|298.05|298.3|298.05|298.35|298.05|298.2|297.95|31
1589882100000|2020-05-19 09:55:00|298.25|297.95|298.05|297.85|298.25|298.05|298|297.85|16
1589882400000|2020-05-19 10:00:00|298|297.8|297.7|297.5|298.05|297.8|297.7|297.5|8
1589882700000|2020-05-19 10:05:00|297.65|297.45|297.75|297.55|297.75|297.55|297.6|297.45|35
1589883000000|2020-05-19 10:10:00|297.7|297.6|297.7|297.5|297.85|297.65|297.65|297.45|24
1589883300000|2020-05-19 10:15:00|297.65|297.55|297.7|297.45|297.85|297.65|297.65|297.45|17
1589883600000|2020-05-19 10:20:00|297.65|297.5|297.7|297.5|297.7|297.55|297.6|297.4|26
1589883900000|2020-05-19 10:25:00|297.75|297.55|297.7|297.5|297.8|297.6|297.55|297.4|99
1589884200000|2020-05-19 10:30:00|297.65|297.45|297.7|297.55|297.7|297.55|297.5|297.3|24
1589884500000|2020-05-19 10:35:00|297.75|297.5|297.85|297.65|297.95|297.7|297.75|297.5|8
1589884800000|2020-05-19 10:40:00|297.9|297.7|298.1|297.85|298.2|297.95|297.85|297.65|2
1589885100000|2020-05-19 10:45:00|298.05|297.9|298.2|297.95|298.2|298.05|298.05|297.85|1
1589885400000|2020-05-19 10:50:00|298.15|297.9|298.1|297.9|298.15|297.95|298.1|297.9|1
1589885700000|2020-05-19 10:55:00|298.15|297.95|298.1|297.85|298.15|297.95|298.1|297.85|1
1589886000000|2020-05-19 11:00:00|298.15|297.95|298.4|298.2|298.4|298.2|298.15|297.9|20
1589886300000|2020-05-19 11:05:00|298.45|298.15|298.45|298.25|298.45|298.25|298.45|298.15|0
1589886600000|2020-05-19 11:10:00|298.4|298.3|298.4|298.2|298.45|298.3|298.35|298.15|14
1589886900000|2020-05-19 11:15:00|298.45|298.25|298.7|298.5|298.75|298.6|298.45|298.25|39
1589887200000|2020-05-19 11:20:00|298.65|298.55|298.85|298.6|298.95|298.7|298.65|298.45|25
1589887500000|2020-05-19 11:25:00|298.8|298.65|298.8|298.55|298.85|298.7|298.75|298.55|4
1589887800000|2020-05-19 11:30:00|298.85|298.6|298.75|298.55|298.9|298.65|298.7|298.5|3
1589888100000|2020-05-19 11:35:00|298.8|298.5|298.85|298.65|298.85|298.7|298.7|298.5|8
1589888400000|2020-05-19 11:40:00|298.8|298.7|298.95|298.75|298.95|298.75|298.7|298.55|44
1589888700000|2020-05-19 11:45:00|298.9|298.7|298.9|298.7|298.9|298.75|298.65|298.45|14
1589889000000|2020-05-19 11:50:00|298.85|298.65|298.6|298.35|298.85|298.65|298.5|298.3|3
1589889300000|2020-05-19 11:55:00|298.45|298.4|298.35|298.15|298.55|298.4|298.35|298.15|5
1589889600000|2020-05-19 12:00:00|298.4|298.2|298.6|298.4|298.8|298.55|298.4|298.15|46
1589889900000|2020-05-19 12:05:00|298.55|298.35|298.6|298.4|298.6|298.4|298.55|298.35|4
1589890200000|2020-05-19 12:10:00|298.55|298.45|298.4|298.15|298.55|298.45|298.35|298.15|3
1589890500000|2020-05-19 12:15:00|298.35|298.2|298.4|298.2|298.4|298.25|298.25|298.05|6
1589890800000|2020-05-19 12:20:00|298.45|298.25|298.6|298.35|298.7|298.5|298.35|298.15|71
1589891100000|2020-05-19 12:25:00|298.65|298.3|298.7|298.45|298.8|298.6|298.5|298.25|42
1589891400000|2020-05-19 12:30:00|298.65|298.5|298.75|298.5|298.8|298.55|298.65|298.3|1
1589891700000|2020-05-19 12:35:00|298.8|298.55|298.8|298.6|298.8|298.6|298.7|298.5|0
1589892000000|2020-05-19 12:40:00|298.7|298.55|298.9|298.65|298.9|298.7|298.7|298.55|11
1589892300000|2020-05-19 12:45:00|298.95|298.7|298.95|298.7|298.95|298.75|298.85|298.6|0
1589892600000|2020-05-19 12:50:00|298.9|298.65|298.8|298.55|298.9|298.65|298.8|298.55|0
1589892900000|2020-05-19 12:55:00|298.85|298.6|299|298.8|299.1|298.9|298.85|298.6|17
1589893200000|2020-05-19 13:00:00|299.05|298.85|298.75|298.5|299.1|298.9|298.75|298.5|6
1589893500000|2020-05-19 13:05:00|298.7|298.45|298.95|298.65|298.95|298.7|298.65|298.4|1
1589893800000|2020-05-19 13:10:00|298.9|298.6|298.75|298.55|298.9|298.7|298.75|298.55|32
1589894100000|2020-05-19 13:15:00|298.7|298.5|298.65|298.45|298.7|298.55|298.55|298.35|20
1589894400000|2020-05-19 13:20:00|298.7|298.4|298.75|298.5|298.75|298.55|298.6|298.4|2
1589894700000|2020-05-19 13:25:00|298.8|298.55|298.65|298.45|298.8|298.6|298.65|298.4|5
1589895000000|2020-05-19 13:30:00|298.6|298.5|298.5|298.25|299.05|298.85|298.5|298.25|84
1589895300000|2020-05-19 13:35:00|298.4|298.2|298.7|298.5|298.7|298.5|298.35|298.15|39
1589895600000|2020-05-19 13:40:00|298.75|298.45|298.7|298.55|298.85|298.65|298.6|298.4|39
1589895900000|2020-05-19 13:45:00|298.75|298.6|298.8|298.6|298.9|298.7|298.65|298.5|224
1589896200000|2020-05-19 13:50:00|298.75|298.65|298.85|298.65|298.85|298.7|298.75|298.5|93
1589896500000|2020-05-19 13:55:00|298.9|298.7|299|298.8|299.15|299|298.8|298.6|77
1589896800000|2020-05-19 14:00:00|299.15|298.85|299.1|298.85|299.2|299|298.95|298.75|43
1589897100000|2020-05-19 14:05:00|299.15|298.9|299.55|299.3|299.65|299.45|299.15|298.9|75
1589897400000|2020-05-19 14:10:00|299.5|299.25|299.45|299.25|299.55|299.35|299.3|299.15|18
1589897700000|2020-05-19 14:15:00|299.5|299.2|299.1|298.85|299.5|299.2|299.05|298.85|9
1589898000000|2020-05-19 14:20:00|299.05|298.9|299.1|298.85|299.3|299.05|299|298.8|8
1589898300000|2020-05-19 14:25:00|299.15|298.9|299.2|298.95|299.4|299.2|299.05|298.8|17
1589898600000|2020-05-19 14:30:00|299.25|299|299.2|298.9|299.45|299.25|299.1|298.85|12
1589898900000|2020-05-19 14:35:00|299.25|298.95|298.95|298.75|299.25|299|298.95|298.75|5
1589899200000|2020-05-19 14:40:00|298.9|298.7|298.85|298.55|298.9|298.7|298.65|298.45|44
1589899500000|2020-05-19 14:45:00|298.8|298.6|299.1|298.85|299.15|298.85|298.8|298.6|1
1589899800000|2020-05-19 14:50:00|299.15|298.9|299.35|299.1|299.4|299.1|299.15|298.9|2
1589900100000|2020-05-19 14:55:00|299.4|299.2|299.45|299.25|299.6|299.35|299.3|299.2|39
1589900400000|2020-05-19 15:00:00|299.5|299.2|299.75|299.55|299.75|299.55|299.4|299.2|48
1589900700000|2020-05-19 15:05:00|299.7|299.5|299.55|299.35|299.75|299.5|299.4|299.25|43
1589901000000|2020-05-19 15:10:00|299.5|299.4|299.3|299|299.7|299.5|299.25|299|25
1589901300000|2020-05-19 15:15:00|299.35|299.05|299.4|299.2|299.5|299.3|299.3|299.05|7
1589901600000|2020-05-19 15:20:00|299.45|299.25|299.65|299.4|299.65|299.4|299.35|299.1|24
1589901900000|2020-05-19 15:25:00|299.6|299.35|299.75|299.55|299.75|299.55|299.5|299.3|21
1589902200000|2020-05-19 15:30:00|299.65|299.5|299.65|299.45|299.75|299.6|299.6|299.4|37
1589902500000|2020-05-19 15:35:00|299.7|299.4|299.55|299.35|299.7|299.5|299.55|299.3|5
1589902800000|2020-05-19 15:40:00|299.6|299.4|299.5|299.35|299.7|299.5|299.5|299.3|18
1589903100000|2020-05-19 15:45:00|299.55|299.4|299.5|299.3|299.65|299.45|299.5|299.3|4
1589903400000|2020-05-19 15:50:00|299.55|299.35|299.6|299.35|299.6|299.45|299.45|299.25|3
1589903700000|2020-05-19 15:55:00|299.55|299.4|299.45|299.2|299.55|299.4|299.35|299.15|2
1589904000000|2020-05-19 16:00:00|299.5|299.25|299.4|299.15|299.55|299.3|299.35|299.15|3
1589904300000|2020-05-19 16:05:00|299.35|299.25|299.55|299.35|299.55|299.35|299.35|299.15|4
1589904600000|2020-05-19 16:10:00|299.6||299.6||299.6||299.5||1
1589904900000|2020-05-19 16:15:00|299.55|299.3|299.25|299.05|299.6|299.35|299.25|299.05|6
1589905200000|2020-05-19 16:20:00|299.3|299|299.45|299.2|299.45|299.2|299.2|299|7
1589905500000|2020-05-19 16:25:00|299.4|299.15|299.35|299.15|299.45|299.15|299.3|299.15|4
1589905800000|2020-05-19 16:30:00|299.3|299.1|299.2|299|299.4|299.2|299.15|299|2
1589906100000|2020-05-19 16:35:00|299.25|299.05|299.15|299|299.3|299.05|299.15|299|5
1589906400000|2020-05-19 16:40:00|299.2|298.95|299.3|299.1|299.3|299.1|299.15|298.95|3
1589906700000|2020-05-19 16:45:00|299.25|299.05|299.35|299.15|299.4|299.2|299.2|299.05|5
1589907000000|2020-05-19 16:50:00|299.3|299.1|299.4|299.2|299.55|299.3|299.25|299.1|20
1589907300000|2020-05-19 16:55:00|299.35|299.15|299.4|299.2|299.55|299.3|299.35|299.15|1
1589907600000|2020-05-19 17:00:00|299.35|299.15|299.25|299|299.45|299.25|299.25|299|6
1589907900000|2020-05-19 17:05:00|299.3|299.05|299.4|299.15|299.4|299.15|299.2|299|0
1589908200000|2020-05-19 17:10:00|299.45|299.2|299.4|299.2|299.45|299.2|299.4|299.15|1
1589908500000|2020-05-19 17:15:00|299.35|299.15|299.45|299.25|299.45|299.25|299.3|299.1|3
1589908800000|2020-05-19 17:20:00|299.4|299.2|299.4|299.15|299.45|299.2|299.4|299.15|4
1589909100000|2020-05-19 17:25:00|299.35|299.2|299.3|299.1|299.4|299.2|299.3|299.1|4
1589909400000|2020-05-19 17:30:00|299.25|299.05|299.3|299|299.35|299.15|299.2|299|3
1589909700000|2020-05-19 17:35:00|299.25||299.3||299.3||299.2||2
1589910000000|2020-05-19 17:40:00|299.25|299.1|299.35|299.05|299.35|299.1|299.2|299|11
1589910300000|2020-05-19 17:45:00|299.3||299.3||299.3||299.25||1
1589910600000|2020-05-19 17:50:00|299.25|299|299.2|298.95|299.3|299|299.15|298.95|4
1589910900000|2020-05-19 17:55:00|299.15||299.2||299.2||299.15||0
1589911200000|2020-05-19 18:00:00|299.25|299|299.15|298.95|299.25|299|299|298.85|10
1589911500000|2020-05-19 18:05:00|299.1|299|299.35|299.15|299.35|299.15|299.1|299|3
1589911800000|2020-05-19 18:10:00|299.3|299.1|299.5|299.25|299.5|299.3|299.3|299.1|8
1589912100000|2020-05-19 18:15:00|299.45|299.3|299.45|299.25|299.5|299.3|299.45|299.25|1
1589912400000|2020-05-19 18:20:00|299.4|299.3|299.65|299.4|299.65|299.4|299.4|299.3|2
1589912700000|2020-05-19 18:25:00|299.7|299.35|299.5|299.25|299.7|299.4|299.45|299.25|6
1589913000000|2020-05-19 18:30:00|299.45|299.2|299.45|299.25|299.5|299.25|299.3|299.1|3
1589913300000|2020-05-19 18:35:00|299.4|299.2|299.4|299.2|299.4|299.25|299.4|299.2|2
1589913600000|2020-05-19 18:40:00|299.35|299.15|299.4|299.15|299.4|299.15|299.35|299.15|4
1589913900000|2020-05-19 18:45:00|299.35|299.2|299.55|299.3|299.55|299.35|299.3|299.15|2
1589914200000|2020-05-19 18:50:00|299.5|299.25|299.35|299.1|299.5|299.25|299.35|299.1|3
1589914500000|2020-05-19 18:55:00|299.3|299.05|298.65|298.4|299.3|299.05|298.45|298.2|26
1589914800000|2020-05-19 19:00:00|298.6|298.35|298.8|298.55|298.85|298.6|298.5|298.25|1
1589915100000|2020-05-19 19:05:00|298.85|298.5|299|298.75|299|298.75|298.85|298.5|0
1589915400000|2020-05-19 19:10:00|298.95|298.7|299.35|299.1|299.4|299.1|298.9|298.65|3
1589915700000|2020-05-19 19:15:00|299.55|299.3|299.45|299.2|299.7|299.35|299.45|299.2|14
1589916000000|2020-05-19 19:20:00|299.4|299.15|299|298.75|299.4|299.15|298.9|298.75|9
1589916300000|2020-05-19 19:25:00|299.05|298.7|299.15|298.85|299.15|298.85|298.9|298.65|0
1589916600000|2020-05-19 19:30:00|299.05|298.8|298.8|298.55|299.1|298.8|298.8|298.55|2
1589916900000|2020-05-19 19:35:00|298.85|298.5|298.6|298.3|298.85|298.5|298.35|298.15|6
1589917200000|2020-05-19 19:40:00|298.55|298.25|298.6|298.3|298.75|298.5|298.55|298.25|0
1589917500000|2020-05-19 19:45:00|298.55|298.25|298.45|298.2|298.7|298.4|298.35|298.15|4
1589917800000|2020-05-19 19:50:00|298.3|298.15|298.05|297.85|298.45|298.2|298|297.85|18
1589918100000|2020-05-19 19:55:00|298.1|297.9|297.75|297.6|298.2|297.95|297.75|297.6|50
1589918400000|2020-05-19 20:00:00|297.8|297.65|298|297.8|298|297.8|297.8|297.6|27
1589918700000|2020-05-19 20:05:00|297.95|297.75|297.9|297.7|298|297.85|297.85|297.7|7
1589919000000|2020-05-19 20:10:00|297.95|297.75|297.9|297.7|297.95|297.8|297.85|297.7|10
1589919300000|2020-05-19 20:15:00|297.85|297.75|297.8|297.6|297.85|297.75|297.8|297.6|10
1589919600000|2020-05-19 20:20:00|297.85|297.65|297.85|297.65|297.85|297.65|297.85|297.65|2
1589919900000|2020-05-19 20:25:00|297.9|297.7|297.9|297.7|297.9|297.7|297.9|297.65|4
1589920200000|2020-05-19 20:30:00|298.05|297.85|298.05|297.85|298.2|297.95|298|297.85|122
1589920500000|2020-05-19 20:35:00|298|297.9|297.9|297.75|298|297.9|297.9|297.75|30
1589920800000|2020-05-19 20:40:00|297.95||297.95||297.95||297.9||6
1589921100000|2020-05-19 20:45:00|297.9|297.7|297.85|297.7|297.95|297.7|297.85|297.7|9
1589921400000|2020-05-19 20:50:00|297.8|297.65|297.65|297.45|297.85|297.65|297.6|297.35|8
1589921700000|2020-05-19 20:55:00|297.6|297.4|297.87|297.67|297.97|297.82|297.6|297.4|7
1589922000000|2020-05-19 21:00:00|297.92|297.62|298.17|297.67|298.22|297.82|297.87|297.62|0
1589922300000|2020-05-19 21:05:00|298.02|297.72|298.02|297.72|298.02|297.72|298.02|297.72|0
1589922600000|2020-05-19 21:10:00|297.87|297.87|298.07|297.47|298.07|297.87|297.87|297.47|3
1589922900000|2020-05-19 21:15:00|297.97|297.37|297.97|297.37|297.97|297.37|297.97|297.37|0
1589923500000|2020-05-19 21:25:00|297.87|297.27|297.97|297.37|297.97|297.37|297.87|297.27|0
1589924100000|2020-05-19 21:35:00|297.87|297.27|297.87|297.27|297.87|297.27|297.87|297.27|0
1589925300000|2020-05-19 21:55:00|297.97|297.37|297.97|297.37|297.97|297.37|297.97|297.37|0
1589925600000|2020-05-19 22:00:00|297.87|297.27|297.77|297.17|297.97|297.37|297.67|297.07|0
1589925900000|2020-05-19 22:05:00|297.67|297.07|297.57|296.97|297.67|297.07|297.47|296.87|0
1589926200000|2020-05-19 22:10:00|297.67|297.07|297.87|297.27|297.97|297.37|297.57|296.97|0
1589926500000|2020-05-19 22:15:00|297.97|297.37|298.07|297.47|298.17|297.57|297.97|297.37|0
1589926800000|2020-05-19 22:20:00|298.17|297.57|298.07|297.47|298.17|297.57|297.97|297.37|0
1589927100000|2020-05-19 22:25:00|297.97|297.37|297.97|297.37|298.07|297.47|297.97|297.37|0
1589927400000|2020-05-19 22:30:00|298.07|297.47|297.77|297.17|298.07|297.47|297.77|297.17|0
1589927700000|2020-05-19 22:35:00|297.67|297.07|297.87|297.27|297.97|297.37|297.57|296.97|0
1589928000000|2020-05-19 22:40:00|297.97|297.37|298.07|297.47|298.07|297.47|297.97|297.37|0
1589928300000|2020-05-19 22:45:00|297.97|297.37|297.97|297.37|298.07|297.47|297.97|297.37|0
1589928600000|2020-05-19 22:50:00|298.07|297.47|298.17|297.57|298.17|297.57|297.97|297.37|0
1589928900000|2020-05-19 22:55:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1589929200000|2020-05-19 23:00:00|298.27|297.67|298.37|297.77|298.47|297.87|298.27|297.67|0
1589929500000|2020-05-19 23:05:00|298.47|297.87|298.47|297.87|298.47|297.87|298.37|297.77|0
1589929800000|2020-05-19 23:10:00|298.57|297.97|298.57|297.97|298.57|297.97|298.47|297.87|0
1589930100000|2020-05-19 23:15:00|298.47|297.87|298.47|297.87|298.47|297.87|298.37|297.77|0
1589930400000|2020-05-19 23:20:00|298.37|297.77|298.47|297.87|298.57|297.97|298.37|297.77|0
1589930700000|2020-05-19 23:25:00|298.57|297.97|298.57|297.97|298.57|297.97|298.47|297.87|0
1589931000000|2020-05-19 23:30:00|298.47|297.87|298.37|297.77|298.57|297.97|298.37|297.77|0
1589931300000|2020-05-19 23:35:00|298.47|297.87|298.47|297.87|298.47|297.87|298.37|297.77|0
1589931600000|2020-05-19 23:40:00|298.57|297.97|298.67|298.07|298.67|298.07|298.47|297.87|0
1589931900000|2020-05-19 23:45:00|298.57|297.97|298.67|298.07|298.67|298.07|298.57|297.97|0
1589932200000|2020-05-19 23:50:00|298.57|297.97|298.57|297.97|298.57|297.97|298.57|297.97|0
1589932500000|2020-05-19 23:55:00|298.47|297.87|298.57|297.97|298.57|297.97|298.47|297.87|0
1589932800000|2020-05-20 00:00:00|298.47|297.87|298.67|298.07|298.77|298.17|298.47|297.87|0
1589933100000|2020-05-20 00:05:00|298.77|298.17|298.77|298.17|298.87|298.27|298.77|298.17|0
1589933400000|2020-05-20 00:10:00|298.87|298.27|298.77|298.17|298.87|298.27|298.77|298.17|0
1589933700000|2020-05-20 00:15:00|298.67|298.07|298.77|298.17|298.87|298.27|298.67|298.07|0
1589934000000|2020-05-20 00:20:00|298.87|298.27|298.67|298.07|298.87|298.27|298.57|297.97|0
1589934300000|2020-05-20 00:25:00|298.77|298.17|299.67|299.07|299.67|299.07|298.67|298.07|0
1589934600000|2020-05-20 00:30:00|299.37|299.12|299.22|299.02|299.42|299.22|298.97|298.77|222
1589934900000|2020-05-20 00:35:00|299.17|299.07|299.17|298.97|299.27|299.07|299.07|298.87|56
1589935200000|2020-05-20 00:40:00|299.22|299.02|299.17|298.92|299.32|299.02|299.07|298.92|55
1589935500000|2020-05-20 00:45:00|299.12|298.87|299.22|299.07|299.32|299.12|298.97|298.77|68
1589935800000|2020-05-20 00:50:00|299.17|299.02|298.82|298.62|299.22|299.02|298.77|298.62|115
1589936100000|2020-05-20 00:55:00|298.77|298.57|299.22|299.02|299.42|299.27|298.62|298.42|255
1589936400000|2020-05-20 01:00:00|299.37|299.12|298.92|298.77|299.57|299.37|298.82|298.67|809
1589936700000|2020-05-20 01:05:00|298.97|298.82|298.87|298.72|299.22|299.07|298.57|298.42|640
1589937000000|2020-05-20 01:10:00|298.92|298.77|298.77|298.62|299.17|298.97|298.77|298.57|314
1589937300000|2020-05-20 01:15:00|298.82|298.67|298.82|298.62|299.12|298.92|298.82|298.57|398
1589937600000|2020-05-20 01:20:00|298.87|298.67|298.52|298.32|298.92|298.72|298.32|298.12|333
1589937900000|2020-05-20 01:25:00|298.47|298.22|298.47|298.27|298.62|298.47|298.27|298.12|312
1589938200000|2020-05-20 01:30:00|298.52|298.37|298.82|298.57|298.87|298.67|298.02|297.87|479
1589938500000|2020-05-20 01:35:00|298.77|298.62|298.77|298.57|299.12|298.92|298.72|298.52|317
1589938800000|2020-05-20 01:40:00|298.82|298.62|298.62|298.42|298.87|298.72|298.57|298.37|190
1589939100000|2020-05-20 01:45:00|298.67|298.47|298.82|298.62|298.82|298.67|298.47|298.27|249
1589939400000|2020-05-20 01:50:00|298.77|298.67|298.62|298.42|298.87|298.67|298.62|298.42|255
1589939700000|2020-05-20 01:55:00|298.57|298.37|298.57|298.37|298.62|298.42|298.42|298.22|194
1589940000000|2020-05-20 02:00:00|298.52|298.32|298.47|298.27|298.62|298.42|298.32|298.17|255
1589940300000|2020-05-20 02:05:00|298.42|298.32|298.12|297.92|298.47|298.32|298.12|297.92|331
1589940600000|2020-05-20 02:10:00|298.07|297.87|297.82|297.62|298.12|297.92|297.77|297.62|322
1589940900000|2020-05-20 02:15:00|297.77|297.57|297.52|297.32|297.92|297.72|297.47|297.27|242
1589941200000|2020-05-20 02:20:00|297.47|297.37|297.12|296.92|297.52|297.37|297.07|296.92|268
1589941500000|2020-05-20 02:25:00|297.07|296.97|296.52|296.32|297.12|296.97|296.52|296.32|275
1589941800000|2020-05-20 02:30:00|296.47|296.27|296.67|296.47|296.82|296.62|296.17|296.02|312
1589942100000|2020-05-20 02:35:00|296.62|296.42|296.67|296.52|296.77|296.62|296.57|296.42|251
1589942400000|2020-05-20 02:40:00|296.62|296.47|296.92|296.77|297.17|296.97|296.62|296.42|322
1589942700000|2020-05-20 02:45:00|296.87|296.72|296.67|296.52|296.92|296.77|296.62|296.47|193
1589943000000|2020-05-20 02:50:00|296.62|296.47|296.42|296.22|296.62|296.52|296.27|296.12|222
1589943300000|2020-05-20 02:55:00|296.37|296.17|295.87|295.72|296.47|296.32|295.82|295.67|308
1589943600000|2020-05-20 03:00:00|295.92|295.67|295.77|295.57|296.02|295.87|295.72|295.52|215
1589943900000|2020-05-20 03:05:00|295.72|295.52|295.72|295.57|295.82|295.67|295.62|295.42|123
1589944200000|2020-05-20 03:10:00|295.77|295.62|296.07|295.92|296.17|296.02|295.77|295.62|146
1589944500000|2020-05-20 03:15:00|296.02|295.87|296.17|295.97|296.27|296.12|295.82|295.67|171
1589944800000|2020-05-20 03:20:00|296.12|296.02|296.07|295.92|296.32|296.17|296.07|295.92|93
1589945100000|2020-05-20 03:25:00|296.12|295.87|296.27|296.12|296.32|296.17|296.07|295.87|75
1589945400000|2020-05-20 03:30:00|296.32|296.17|296.17|296.02|296.37|296.22|296.12|295.97|101
1589945700000|2020-05-20 03:35:00|296.12|295.97|296.37|296.17|296.37|296.22|296.12|295.97|67
1589946000000|2020-05-20 03:40:00|296.32|296.12|296.27|296.07|296.37|296.17|296.12|295.97|90
1589946300000|2020-05-20 03:45:00|296.22|296.02|296.37|296.17|296.37|296.22|296.12|295.97|65
1589946600000|2020-05-20 03:50:00|296.32|296.12|296.12|295.97|296.32|296.12|296.02|295.87|92
1589946900000|2020-05-20 03:55:00|296.17|296.02|296.12|295.97|296.37|296.22|296.07|295.87|128
1589947200000|2020-05-20 04:00:00|296.07|295.92|296.12|295.92|296.17|295.97|295.82|295.67|118
1589947500000|2020-05-20 04:05:00|296.07|295.87|296.17|295.97|296.17|296.02|295.97|295.82|91
1589947800000|2020-05-20 04:10:00|296.12|296.02|296.37|296.22|296.52|296.32|296.12|295.97|108
1589948100000|2020-05-20 04:15:00|296.42|296.27|296.42|296.27|296.52|296.37|296.37|296.27|167
1589948400000|2020-05-20 04:20:00|296.37|296.22|296.82|296.67|296.82|296.67|296.37|296.22|124
1589948700000|2020-05-20 04:25:00|296.87|296.72|296.82|296.67|297.17|296.97|296.82|296.67|164
1589949000000|2020-05-20 04:30:00|296.77|296.62|296.72|296.52|296.82|296.67|296.62|296.47|75
1589949300000|2020-05-20 04:35:00|296.67|296.57|296.72|296.57|296.77|296.62|296.62|296.42|71
1589949600000|2020-05-20 04:40:00|296.67|296.52|296.62|296.47|296.72|296.57|296.62|296.42|57
1589949900000|2020-05-20 04:45:00|296.57|296.42|296.47|296.32|296.62|296.47|296.42|296.27|78
1589950200000|2020-05-20 04:50:00|296.42|296.27|296.42|296.22|296.52|296.32|296.32|296.12|82
1589950500000|2020-05-20 04:55:00|296.47|296.27|296.42|296.27|296.57|296.42|296.37|296.22|71
1589950800000|2020-05-20 05:00:00|296.37|296.22|296.62|296.42|296.82|296.62|296.27|296.12|139
1589951100000|2020-05-20 05:05:00|296.67|296.47|297.07|296.87|297.12|296.92|296.62|296.42|233
1589951400000|2020-05-20 05:10:00|297.02|296.92|297.07|296.87|297.12|296.92|296.92|296.77|150
1589951700000|2020-05-20 05:15:00|297.02|296.92|296.87|296.72|297.12|296.92|296.77|296.57|152
1589952000000|2020-05-20 05:20:00|296.92|296.77|296.77|296.62|296.97|296.82|296.77|296.57|107
1589952300000|2020-05-20 05:25:00|296.82|296.67|297.12|296.92|297.12|296.92|296.72|296.52|159
1589952600000|2020-05-20 05:30:00|297.17|296.97|296.77|296.62|297.17|296.97|296.77|296.62|86
1589952900000|2020-05-20 05:35:00|296.82|296.67|296.87|296.72|297.02|296.87|296.82|296.67|96
1589953200000|2020-05-20 05:40:00|296.82|296.67|296.72|296.52|296.92|296.77|296.72|296.52|65
1589953500000|2020-05-20 05:45:00|296.67|296.57|296.67|296.47|296.92|296.77|296.67|296.47|76
1589953800000|2020-05-20 05:50:00|296.62|296.52|296.47|296.27|296.67|296.52|296.42|296.27|83
1589954100000|2020-05-20 05:55:00|296.42|296.32|296.52|296.32|296.57|296.42|296.42|296.27|86
1589954400000|2020-05-20 06:00:00|296.47|296.27|296.47|296.27|296.57|296.42|296.37|296.22|99
1589954700000|2020-05-20 06:05:00|296.42|296.32|296.27|296.12|296.47|296.32|296.22|296.07|111
1589955000000|2020-05-20 06:10:00|296.22|296.07|296.17|296.02|296.27|296.12|296.17|296.02|88
1589955300000|2020-05-20 06:15:00|296.12|295.97|296.17|295.97|296.37|296.17|296.12|295.97|49
1589955600000|2020-05-20 06:20:00|296.12|296.02|296.12|295.97|296.27|296.12|296.12|295.97|73
1589955900000|2020-05-20 06:25:00|296.07|295.92|295.92|295.77|296.17|296.02|295.87|295.72|75
1589956200000|2020-05-20 06:30:00|295.97|295.82|296.02|295.82|296.12|295.97|295.97|295.82|44
1589956500000|2020-05-20 06:35:00|295.97|295.87|295.82|295.67|296.02|295.87|295.72|295.57|174
1589956800000|2020-05-20 06:40:00|295.77|295.62|295.77|295.62|295.92|295.72|295.72|295.57|128
1589957100000|2020-05-20 06:45:00|295.82|295.67|296.02|295.87|296.12|295.92|295.77|295.57|77
1589957400000|2020-05-20 06:50:00|296.07|295.82|296.07|295.87|296.12|295.97|295.97|295.77|71
1589957700000|2020-05-20 06:55:00|296.12|295.92|296.02|295.87|296.17|295.97|295.97|295.82|120
1589958000000|2020-05-20 07:00:00|296.07|295.92|296.07|295.92|296.12|295.97|295.92|295.77|266
1589958300000|2020-05-20 07:05:00|296.12|295.97|296.07|295.92|296.27|296.12|296.02|295.87|125
1589958600000|2020-05-20 07:10:00|296.02|295.87|296.17|295.97|296.27|296.12|295.97|295.82|173
1589958900000|2020-05-20 07:15:00|296.22|296.02|296.12|295.92|296.22|296.07|296.02|295.87|95
1589959200000|2020-05-20 07:20:00|296.07|295.87|295.87|295.67|296.12|295.97|295.87|295.67|121
1589959500000|2020-05-20 07:25:00|295.82|295.72|295.97|295.77|296.02|295.87|295.77|295.62|114
1589959800000|2020-05-20 07:30:00|295.92|295.82|295.82|295.62|295.97|295.82|295.72|295.57|122
1589960100000|2020-05-20 07:35:00|295.77|295.57|295.82|295.62|295.82|295.67|295.72|295.52|132
1589960400000|2020-05-20 07:40:00|295.87|295.67|296.02|295.82|296.07|295.87|295.82|295.62|134
1589960700000|2020-05-20 07:45:00|295.97|295.77|295.87|295.72|296.02|295.77|295.82|295.67|146
1589961000000|2020-05-20 07:50:00|295.82|295.67|295.97|295.77|295.97|295.82|295.82|295.62|110
1589961300000|2020-05-20 07:55:00|295.92|295.82|295.92|295.72|296.02|295.82|295.87|295.67|81
1589961600000|2020-05-20 08:00:00|295.97|295.77|295.97|295.77|296.12|295.97|295.87|295.72|190
1589961900000|2020-05-20 08:05:00|295.92|295.72|296.17|296.02|296.32|296.12|295.92|295.72|103
1589962200000|2020-05-20 08:10:00|296.22|296.07|296.27|296.07|296.37|296.22|296.17|296.02|115
1589962500000|2020-05-20 08:15:00|296.22|296.12|296.57|296.37|296.62|296.47|296.22|296.07|151
1589962800000|2020-05-20 08:20:00|296.52|296.32|296.82|296.62|296.82|296.62|296.52|296.32|139
1589963100000|2020-05-20 08:25:00|296.87|296.67|296.82|296.62|296.87|296.72|296.62|296.42|146
1589963400000|2020-05-20 08:30:00|296.77|296.67|296.67|296.47|296.82|296.67|296.62|296.47|161
1589963700000|2020-05-20 08:35:00|296.72|296.52|296.92|296.72|296.97|296.77|296.67|296.47|162
1589964000000|2020-05-20 08:40:00|296.87|296.67|296.52|296.32|296.92|296.72|296.42|296.27|220
1589964300000|2020-05-20 08:45:00|296.57|296.37|296.62|296.47|296.67|296.47|296.47|296.32|202
1589964600000|2020-05-20 08:50:00|296.57|296.42|296.72|296.57|296.82|296.67|296.57|296.42|296
1589964900000|2020-05-20 08:55:00|296.67|296.52|296.57|296.37|296.77|296.57|296.47|296.32|311
1589965200000|2020-05-20 09:00:00|296.62|296.42|296.77|296.62|296.87|296.72|296.52|296.37|290
1589965500000|2020-05-20 09:05:00|296.82|296.67|296.77|296.57|296.82|296.67|296.52|296.32|172
1589965800000|2020-05-20 09:10:00|296.72|296.62|296.92|296.57|297.02|296.82|296.72|296.57|113
1589966100000|2020-05-20 09:15:00|296.77|296.62|297.07|296.82|297.07|296.92|296.77|296.62|116
1589966400000|2020-05-20 09:20:00|296.97|296.47|297.17|296.57|297.17|296.57|296.97|296.37|0
1589966700000|2020-05-20 09:25:00|297.27|296.67|297.17|296.57|297.27|296.67|297.17|296.57|2
1589967000000|2020-05-20 09:30:00|297.07|296.47|296.97|296.37|297.17|296.57|296.87|296.27|0
1589967300000|2020-05-20 09:35:00|297.07|296.47|296.87|296.27|297.07|296.47|296.87|296.27|0
1589967600000|2020-05-20 09:40:00|296.97|296.37|297.17|296.57|297.27|296.67|296.87|296.27|0
1589967900000|2020-05-20 09:45:00|297.27|296.67|297.17|296.57|297.27|296.67|297.07|296.47|0
1589968200000|2020-05-20 09:50:00|297.02|296.62|297.27|296.97|297.32|296.97|296.97|296.62|33
1589968500000|2020-05-20 09:55:00|297.32|297.02|297.62|297.37|297.62|297.42|297.32|297.02|27
1589968800000|2020-05-20 10:00:00|297.72|297.47|297.62|297.42|297.72|297.52|297.52|297.37|62
1589969100000|2020-05-20 10:05:00|297.72|297.47|297.72|297.52|297.72|297.57|297.62|297.42|29
1589969400000|2020-05-20 10:10:00|297.67|297.47|297.62|297.47|297.72|297.52|297.62|297.47|8
1589969700000|2020-05-20 10:15:00|297.67|297.52|298.17|297.87|298.17|297.97|297.67|297.52|49
1589970000000|2020-05-20 10:20:00|298.12|297.92|298.17|297.97|298.27|298.02|298.12|297.92|12
1589970300000|2020-05-20 10:25:00|298.22|297.92|297.77|297.62|298.22|297.92|297.67|297.37|63
1589970600000|2020-05-20 10:30:00|297.82|297.57|297.97|297.72|298.02|297.87|297.67|297.47|101
1589970900000|2020-05-20 10:35:00|297.92|297.67|298.07|297.82|298.12|297.97|297.87|297.67|117
1589971200000|2020-05-20 10:40:00|298.02|297.87|297.92|297.72|298.07|297.92|297.92|297.72|46
1589971500000|2020-05-20 10:45:00|297.97|297.77|298.02|297.87|298.02|297.87|297.82|297.67|41
1589971800000|2020-05-20 10:50:00|297.97|297.82|298.07|297.92|298.07|297.92|297.87|297.72|49
1589972100000|2020-05-20 10:55:00|298.02|297.87|298.07|297.82|298.07|297.92|297.97|297.77|28
1589972400000|2020-05-20 11:00:00|298.02|297.77|298.02|297.82|298.07|297.92|297.97|297.77|30
1589972700000|2020-05-20 11:05:00|297.97|297.77|297.92|297.72|298.02|297.82|297.92|297.72|29
1589973000000|2020-05-20 11:10:00|297.97|297.77|297.92|297.77|297.97|297.82|297.87|297.72|26
1589973300000|2020-05-20 11:15:00|297.97|297.87|297.92|297.72|298.02|297.87|297.87|297.72|28
1589973600000|2020-05-20 11:20:00|297.87|297.77|297.97|297.82|298.02|297.87|297.87|297.67|54
1589973900000|2020-05-20 11:25:00|298.02|297.87|298.22|298.07|298.27|298.12|297.97|297.87|130
1589974200000|2020-05-20 11:30:00|298.27|298.12|298.37|298.22|298.42|298.27|298.27|298.12|145
1589974500000|2020-05-20 11:35:00|298.42|298.27|298.57|298.42|298.62|298.42|298.37|298.22|159
1589974800000|2020-05-20 11:40:00|298.62|298.47|298.82|298.67|298.82|298.67|298.62|298.42|134
1589975100000|2020-05-20 11:45:00|298.77|298.62|298.77|298.62|298.87|298.72|298.72|298.52|123
1589975400000|2020-05-20 11:50:00|298.82|298.67|298.87|298.72|298.92|298.77|298.77|298.57|145
1589975700000|2020-05-20 11:55:00|298.82|298.67|299.02|298.87|299.02|298.87|298.82|298.67|120
1589976000000|2020-05-20 12:00:00|298.97|298.82|299.02|298.87|299.02|298.87|298.87|298.72|154
1589976300000|2020-05-20 12:05:00|298.97|298.82|299.12|298.92|299.12|298.92|298.92|298.77|192
1589976600000|2020-05-20 12:10:00|299.07|298.97|299.27|299.12|299.32|299.17|299.07|298.87|159
1589976900000|2020-05-20 12:15:00|299.32|299.17|299.42|299.27|299.47|299.32|299.27|299.12|128
1589977200000|2020-05-20 12:20:00|299.47|299.32|299.42|299.27|299.47|299.32|299.27|299.12|116
1589977500000|2020-05-20 12:25:00|299.47|299.32|299.52|299.37|299.52|299.37|299.37|299.22|157
1589977800000|2020-05-20 12:30:00|299.57|299.32|299.27|299.12|299.57|299.32|299.27|299.07|139
1589978100000|2020-05-20 12:35:00|299.22|299.07|299.22|299.07|299.27|299.12|299.17|298.97|113
1589978400000|2020-05-20 12:40:00|299.27|299.02|299.37|299.22|299.42|299.27|299.22|299.02|156
1589978700000|2020-05-20 12:45:00|299.32|299.17|299.37|299.17|299.37|299.22|299.22|299.07|157
1589979000000|2020-05-20 12:50:00|299.32|299.22|299.37|299.17|299.42|299.27|299.22|299.07|108
1589979300000|2020-05-20 12:55:00|299.32|299.22|299.52|299.37|299.57|299.42|299.32|299.12|137
1589979600000|2020-05-20 13:00:00|299.57|299.42|299.67|299.52|299.72|299.57|299.52|299.32|143
1589979900000|2020-05-20 13:05:00|299.62|299.47|299.67|299.52|299.67|299.52|299.52|299.32|136
1589980200000|2020-05-20 13:10:00|299.72|299.57|299.67|299.47|299.72|299.57|299.37|299.17|153
1589980500000|2020-05-20 13:15:00|299.72|299.52|299.72|299.52|299.82|299.67|299.67|299.47|128
1589980800000|2020-05-20 13:20:00|299.77|299.57|299.77|299.62|299.82|299.67|299.72|299.52|131
1589981100000|2020-05-20 13:25:00|299.72|299.57|299.87|299.67|299.87|299.72|299.72|299.57|145
1589981400000|2020-05-20 13:30:00|299.92|299.72|299.67|299.52|299.97|299.82|299.57|299.42|188
1589981700000|2020-05-20 13:35:00|299.72|299.57|299.77|299.57|299.82|299.67|299.42|299.22|192
1589982000000|2020-05-20 13:40:00|299.72|299.62|299.72|299.57|299.87|299.67|299.67|299.47|132
1589982300000|2020-05-20 13:45:00|299.67|299.52|299.82|299.67|299.87|299.72|299.52|299.37|167
1589982600000|2020-05-20 13:50:00|299.87|299.72|299.92|299.77|299.97|299.82|299.82|299.62|125
1589982900000|2020-05-20 13:55:00|299.87|299.72|299.92|299.62|300.07|299.92|299.77|299.52|129
1589983200000|2020-05-20 14:00:00|300.02|299.67|300.02|299.77|300.17|299.97|299.92|299.62|17
1589983500000|2020-05-20 14:05:00|299.92|299.82|300.02|299.77|300.07|299.82|299.82|299.62|14
1589983800000|2020-05-20 14:10:00|299.97|299.67|299.97|299.72|300.02|299.87|299.87|299.67|17
1589984100000|2020-05-20 14:15:00|299.92|299.67|299.82|299.67|299.97|299.67|299.67|299.42|8
1589984400000|2020-05-20 14:20:00|299.87|299.62|299.87|299.62|300.12|299.87|299.82|299.62|7
1589984700000|2020-05-20 14:25:00|299.92|299.57|299.97|299.67|299.97|299.67|299.72|299.52|6
1589985000000|2020-05-20 14:30:00|299.92|299.72|299.87|299.57|299.92|299.72|299.72|299.57|11
1589985300000|2020-05-20 14:35:00|299.92|299.62|299.97|299.77|299.97|299.77|299.82|299.62|4
1589985600000|2020-05-20 14:40:00|300.02|299.82|299.92|299.77|300.02|299.82|299.87|299.72|2
1589985900000|2020-05-20 14:45:00|299.87|299.72|299.87|299.72|300.02|299.77|299.87|299.67|18
1589986200000|2020-05-20 14:50:00|299.92|299.67|299.92|299.67|299.97|299.77|299.82|299.62|19
1589986500000|2020-05-20 14:55:00|299.97|299.72|300.12|299.92|300.12|299.97|299.97|299.72|27
1589986800000|2020-05-20 15:00:00|300.07|299.87|299.97|299.77|300.12|299.92|299.92|299.77|12
1589987100000|2020-05-20 15:05:00|299.92|299.72|300.02|299.82|300.07|299.92|299.92|299.72|7
1589987400000|2020-05-20 15:10:00|300.07|299.87|300.17|299.97|300.17|299.97|300.02|299.82|13
1589987700000|2020-05-20 15:15:00|300.12|300.02|300.27|300.12|300.27|300.12|300.07|299.92|28
1589988000000|2020-05-20 15:20:00|300.32|300.07|300.22|300.07|300.37|300.22|300.17|300.02|45
1589988300000|2020-05-20 15:25:00|300.07|300.02|300.32|300.17|300.37|300.22|300.07|299.92|37
1589988600000|2020-05-20 15:30:00|300.37|300.22|300.27|300.02|300.37|300.22|300.22|300.02|60
1589988900000|2020-05-20 15:35:00|300.22|300.07|300.17|299.97|300.27|300.12|300.07|299.87|24
1589989200000|2020-05-20 15:40:00|300.22|300.02|300.32|300.12|300.32|300.12|300.17|299.97|52
1589989500000|2020-05-20 15:45:00|300.37|300.17|300.27|300.12|300.37|300.17|300.22|300.07|11
1589989800000|2020-05-20 15:50:00|300.32|300.07|300.12|299.92|300.32|300.17|300.12|299.92|37
1589990100000|2020-05-20 15:55:00|300.07|299.87|299.97|299.77|300.12|299.92|299.87|299.62|86
1589990400000|2020-05-20 16:00:00|300.02|299.82|299.92|299.72|300.07|299.87|299.87|299.67|3
1589990700000|2020-05-20 16:05:00|299.97|299.67|299.62|299.42|299.97|299.67|299.62|299.42|39
1589991000000|2020-05-20 16:10:00|299.57|299.37|299.67|299.47|299.72|299.47|299.57|299.32|12
1589991300000|2020-05-20 16:15:00|299.77|299.57|299.57|299.32|299.77|299.57|299.42|299.22|8
1589991600000|2020-05-20 16:20:00|299.52|299.22|299.32|299.07|299.52|299.27|299.27|299.07|17
1589991900000|2020-05-20 16:25:00|299.37|299.12|299.62|299.37|299.62|299.37|299.32|299.07|8
1589992200000|2020-05-20 16:30:00|299.57|299.42|299.62|299.47|299.62|299.47|299.57|299.42|3
1589992500000|2020-05-20 16:35:00|299.57|299.42|299.52|299.32|299.62|299.42|299.47|299.27|3
1589992800000|2020-05-20 16:40:00|299.57|299.37|299.17|298.92|299.57|299.37|299.07|298.92|21
1589993100000|2020-05-20 16:45:00|299.22|298.97|299.37|299.12|299.37|299.12|298.82|298.62|17
1589993400000|2020-05-20 16:50:00|299.47|299.17|299.37|299.17|299.52|299.27|299.37|299.17|2
1589993700000|2020-05-20 16:55:00|299.32|299.12|299.47|299.22|299.47|299.22|299.27|299.02|0
1589994000000|2020-05-20 17:00:00|299.52|299.27|299.42|299.22|299.52|299.27|299.42|299.22|0
1589994300000|2020-05-20 17:05:00|299.47|299.17|299.12|298.87|299.47|299.17|299.12|298.87|5
1589994600000|2020-05-20 17:10:00|299.17|298.82|299.27|299.02|299.32|299.12|298.97|298.77|7
1589994900000|2020-05-20 17:15:00|299.22|298.97|299.07|298.87|299.22|298.97|299.07|298.82|1
1589995200000|2020-05-20 17:20:00|299.02|298.82|298.82|298.62|299.02|298.82|298.72|298.52|30
1589995500000|2020-05-20 17:25:00|298.77|298.57|298.77|298.57|298.82|298.62|298.72|298.52|11
1589995800000|2020-05-20 17:30:00|298.82|298.62|298.67|298.52|298.87|298.67|298.67|298.47|3
1589996100000|2020-05-20 17:35:00|298.62|298.47|298.87|298.72|298.92|298.72|298.62|298.42|14
1589996400000|2020-05-20 17:40:00|298.92|298.67|298.97|298.82|298.97|298.82|298.87|298.67|15
1589996700000|2020-05-20 17:45:00|299.02|298.77|299.02|298.82|299.02|298.87|298.87|298.72|18
1589997000000|2020-05-20 17:50:00|298.97|298.77|298.92|298.72|299.02|298.82|298.92|298.72|0
1589997300000|2020-05-20 17:55:00|298.97|298.67|298.97|298.52|299.07|298.67|298.77|298.47|9
1589997600000|2020-05-20 18:00:00|298.92|298.57|299.12|298.57|299.17|298.77|298.72|298.42|1
1589997900000|2020-05-20 18:05:00|299.17|298.62|299.07|298.77|299.47|299.12|299.07|298.62|5
1589998200000|2020-05-20 18:10:00|299.12|298.72|299.02|298.72|299.12|298.77|298.97|298.72|0
1589998500000|2020-05-20 18:15:00|299.12|298.82|299.02|298.72|299.12|298.92|298.87|298.62|2
1589998800000|2020-05-20 18:20:00|299.07|298.77|299.17|298.87|299.17|298.87|299.02|298.77|0
1589999100000|2020-05-20 18:25:00|299.12|298.82|299.07|298.82|299.12|298.82|299.07|298.77|0
1589999400000|2020-05-20 18:30:00|299.02|298.77|299.22|298.97|299.22|298.97|299.02|298.77|0
1589999700000|2020-05-20 18:35:00|299.17|298.92|299.12|298.87|299.22|298.97|299.12|298.87|2
1590000000000|2020-05-20 18:40:00|299.07|298.82|299.22|298.97|299.27|298.97|299.07|298.82|8
1590000300000|2020-05-20 18:45:00|299.17|298.92|299.32|299.07|299.32|299.07|299.07|298.87|1
1590000600000|2020-05-20 18:50:00|299.37|299.12|299.52|299.27|299.52|299.27|299.32|299.07|7
1590000900000|2020-05-20 18:55:00|299.47|299.22|299.42|299.17|299.47|299.27|299.37|299.12|12
1590001200000|2020-05-20 19:00:00|299.37|299.22|299.32|299.07|299.52|299.27|299.27|299.07|2
1590001500000|2020-05-20 19:05:00|299.27|299.02|299.27|299.02|299.32|299.07|299.22|299.02|0
1590001800000|2020-05-20 19:10:00|299.22|299.07|299.22|298.97|299.32|299.07|299.02|298.82|11
1590002100000|2020-05-20 19:15:00|299.12|298.92|299.27|299.02|299.27|299.02|299.02|298.82|11
1590002400000|2020-05-20 19:20:00|299.32|299.07|299.42|299.17|299.42|299.17|299.32|299.07|1
1590002700000|2020-05-20 19:25:00|299.32|299.22|299.47|299.22|299.47|299.27|299.32|299.12|6
1590003000000|2020-05-20 19:30:00|299.42|299.27|299.37|299.12|299.52|299.27|299.27|299.07|1
1590003300000|2020-05-20 19:35:00|299.42|299.17|299.47|299.27|299.52|299.27|299.42|299.17|0
1590003600000|2020-05-20 19:40:00|299.42|299.22|299.47|299.27|299.47|299.27|299.42|299.17|1
1590003900000|2020-05-20 19:45:00|299.42|299.22|299.22|298.97|299.52|299.32|299.17|298.97|8
1590004200000|2020-05-20 19:50:00|299.17|299.02|299.27|298.97|299.32|299.02|299.07|298.87|0
1590004500000|2020-05-20 19:55:00|299.32|299.02|299.42|299.22|299.52|299.27|299.27|299.02|19
1590004800000|2020-05-20 20:00:00|299.52|299.27|299.52|299.32|299.52|299.37|299.42|299.27|9
1590005100000|2020-05-20 20:05:00|299.57|299.37|299.62|299.42|299.72|299.47|299.57|299.37|3
1590005400000|2020-05-20 20:10:00|299.57|299.37|299.57|299.32|299.57|299.37|299.52|299.32|0
1590005700000|2020-05-20 20:15:00|299.52||299.52||299.57||299.47||2
1590006000000|2020-05-20 20:20:00|299.47||299.52||299.52||299.47||3
1590006300000|2020-05-20 20:25:00|299.47||299.52||299.52||299.47||2
1590006600000|2020-05-20 20:30:00|299.72|299.47|299.67|299.47|299.72|299.57|299.52|299.37|70
1590006900000|2020-05-20 20:35:00|299.72|299.52|299.67|299.47|299.72|299.52|299.67|299.47|1
1590007200000|2020-05-20 20:40:00|299.72|299.52|299.77|299.37|299.82|299.62|299.62|299.32|14
1590007500000|2020-05-20 20:45:00|299.82|299.42|299.67|299.52|299.92|299.67|299.57|299.37|78
1590007800000|2020-05-20 20:50:00|299.87|299.47|299.72|299.37|299.92|299.57|299.62|299.37|11
1590008100000|2020-05-20 20:55:00|299.77|299.42|299.72|299.27|299.82|299.52|299.42|299.27|8
1590008400000|2020-05-20 21:00:00|299.87||300.02||300.02||299.87||0
1590009000000|2020-05-20 21:10:00|299.97|299.32|299.97|299.37|299.97|299.37|299.97|299.27|0
1590009300000|2020-05-20 21:15:00|299.87|299.27|299.87|299.27|299.87|299.27|299.87|299.27|0
1590011400000|2020-05-20 21:50:00|299.97|299.37|299.97|299.37|299.97|299.37|299.97|299.37|0
1590011700000|2020-05-20 21:55:00|299.87|299.27|299.87|299.27|299.87|299.27|299.87|299.27|0
1590012000000|2020-05-20 22:00:00|299.97|299.37|299.87|299.27|299.97|299.37|299.77|299.17|0
1590012300000|2020-05-20 22:05:00|299.97|299.37|299.77|299.17|299.97|299.37|299.77|299.17|0
1590012600000|2020-05-20 22:10:00|299.87|299.27|299.67|299.07|299.87|299.27|299.57|298.97|0
1590012900000|2020-05-20 22:15:00|299.77|299.17|299.67|299.07|299.77|299.17|299.67|299.07|0
1590013200000|2020-05-20 22:20:00|299.57|298.97|299.57|298.97|299.67|299.07|299.57|298.97|0
1590013500000|2020-05-20 22:25:00|299.67|299.07|299.57|298.97|299.67|299.07|299.57|298.97|0
1590013800000|2020-05-20 22:30:00|299.67|299.07|299.77|299.17|299.77|299.17|299.57|298.97|0
1590014100000|2020-05-20 22:35:00|299.67|299.07|299.77|299.17|299.87|299.27|299.67|299.07|0
1590014400000|2020-05-20 22:40:00|299.87|299.27|299.57|298.97|299.87|299.27|299.57|298.97|0
1590014700000|2020-05-20 22:45:00|299.67|299.07|299.67|299.07|299.67|299.07|299.57|298.97|0
1590015000000|2020-05-20 22:50:00|299.66|299.06|299.66|299.06|299.66|299.06|299.66|299.06|0
1590015300000|2020-05-20 22:55:00|299.56|298.96|299.56|298.96|299.66|299.06|299.46|298.86|0
1590015600000|2020-05-20 23:00:00|299.66|299.06|299.56|298.96|299.66|299.06|299.56|298.96|0
1590015900000|2020-05-20 23:05:00|299.66|299.06|299.56|298.96|299.66|299.06|299.56|298.96|0
1590016200000|2020-05-20 23:10:00|299.66|299.06|299.56|298.96|299.66|299.06|299.56|298.96|0
1590016500000|2020-05-20 23:15:00|299.66|299.06|299.56|298.96|299.66|299.06|299.46|298.86|0
1590016800000|2020-05-20 23:20:00|299.46|298.86|299.56|298.96|299.56|298.96|299.46|298.86|0
1590017100000|2020-05-20 23:25:00|299.46|298.86|299.46|298.86|299.56|298.96|299.46|298.86|0
1590017400000|2020-05-20 23:30:00|299.56|298.96|299.46|298.86|299.56|298.96|299.46|298.86|0
1590017700000|2020-05-20 23:35:00|299.36|298.76|299.46|298.86|299.46|298.86|299.36|298.76|0
1590018000000|2020-05-20 23:40:00|299.36|298.76|299.46|298.86|299.56|298.96|299.36|298.76|0
1590018300000|2020-05-20 23:45:00|299.56|298.96|299.36|298.76|299.56|298.96|299.36|298.76|0
1590018600000|2020-05-20 23:50:00|299.46|298.86|299.46|298.86|299.46|298.86|299.46|298.86|0
1590018900000|2020-05-20 23:55:00|299.36|298.76|299.36|298.76|299.46|298.86|299.36|298.76|0
1590019200000|2020-05-21 00:00:00|299.16|298.56|299.16|298.56|299.26|298.66|299.16|298.56|0
1590019500000|2020-05-21 00:05:00|299.26|298.66|299.06|298.46|299.26|298.66|299.06|298.46|0
1590019800000|2020-05-21 00:10:00|298.96|298.36|299.06|298.46|299.06|298.46|298.96|298.36|0
1590020100000|2020-05-21 00:15:00|299.16|298.56|298.76|298.16|299.16|298.56|298.76|298.16|0
1590020400000|2020-05-21 00:20:00|298.56|297.96|298.26|297.66|298.56|297.96|298.26|297.66|0
1590020700000|2020-05-21 00:25:00|298.76|298.16|299.16|298.56|299.26|298.66|298.76|298.16|0
1590021000000|2020-05-21 00:30:00|298.76|298.46|299.06|298.86|299.11|298.91|298.61|298.46|142
1590021300000|2020-05-21 00:35:00|299.01|298.81|299.16|298.96|299.16|298.96|298.86|298.66|99
1590021600000|2020-05-21 00:40:00|299.11|299.01|299.41|299.21|299.46|299.26|299.11|298.96|124
1590021900000|2020-05-21 00:45:00|299.46|299.26|299.66|299.51|300.01|299.86|299.41|299.21|205
1590022200000|2020-05-21 00:50:00|299.71|299.56|299.11|298.96|299.71|299.56|299.11|298.96|207
1590022500000|2020-05-21 00:55:00|299.16|298.91|299.91|299.76|300.06|299.86|299.06|298.86|570
1590022800000|2020-05-21 01:00:00|299.81|299.61|298.66|298.51|299.81|299.61|298.46|298.31|844
1590023100000|2020-05-21 01:05:00|298.71|298.56|298.81|298.66|299.11|298.91|298.51|298.31|605
1590023400000|2020-05-21 01:10:00|298.86|298.71|298.86|298.71|299.01|298.86|298.76|298.61|455
1590023700000|2020-05-21 01:15:00|298.81|298.66|298.41|298.26|298.81|298.66|297.96|297.76|540
1590024000000|2020-05-21 01:20:00|298.46|298.31|297.96|297.81|298.51|298.31|297.91|297.71|307
1590024300000|2020-05-21 01:25:00|298.01|297.86|298.31|298.11|298.31|298.16|297.96|297.81|593
1590024600000|2020-05-21 01:30:00|298.36|298.16|298.01|297.81|298.46|298.31|297.96|297.81|281
1590024900000|2020-05-21 01:35:00|298.06|297.91|298.06|297.86|298.26|298.11|298.01|297.81|266
1590025200000|2020-05-21 01:40:00|298.01|297.91|297.46|297.21|298.06|297.91|297.41|297.21|281
1590025500000|2020-05-21 01:45:00|297.41|297.16|297.21|297.01|297.41|297.16|296.96|296.81|249
1590025800000|2020-05-21 01:50:00|297.16|296.91|297.11|296.96|297.36|297.16|296.81|296.66|418
1590026100000|2020-05-21 01:55:00|297.16|297.01|296.91|296.71|297.21|297.01|296.81|296.61|230
1590026400000|2020-05-21 02:00:00|296.86|296.61|296.66|296.51|297.06|296.86|296.66|296.51|403
1590026700000|2020-05-21 02:05:00|296.61|296.46|296.16|295.96|296.66|296.51|296.11|295.96|339
1590027000000|2020-05-21 02:10:00|296.11|295.91|295.91|295.71|296.16|295.96|295.91|295.71|274
1590027300000|2020-05-21 02:15:00|295.86|295.66|296.36|296.16|296.36|296.21|295.76|295.56|316
1590027600000|2020-05-21 02:20:00|296.31|296.11|296.11|295.91|296.31|296.16|295.96|295.81|256
1590027900000|2020-05-21 02:25:00|296.06|295.96|295.96|295.76|296.16|296.01|295.81|295.61|387
1590028200000|2020-05-21 02:30:00|295.91|295.71|296.46|296.26|296.56|296.31|295.66|295.46|206
1590028500000|2020-05-21 02:35:00|296.51|296.31|296.71|296.51|296.81|296.66|296.41|296.26|157
1590028800000|2020-05-21 02:40:00|296.76|296.56|296.91|296.71|296.91|296.71|296.61|296.41|254
1590029100000|2020-05-21 02:45:00|296.96|296.76|297.26|297.06|297.31|297.16|296.81|296.66|147
1590029400000|2020-05-21 02:50:00|297.31|297.11|297.46|297.26|297.51|297.36|297.16|297.01|220
1590029700000|2020-05-21 02:55:00|297.51|297.31|297.41|297.21|297.56|297.41|297.36|297.16|279
1590030000000|2020-05-21 03:00:00|297.36|297.26|297.46|297.26|297.46|297.31|297.36|297.16|201
1590030300000|2020-05-21 03:05:00|297.41|297.31|297.46|297.26|297.56|297.36|297.41|297.26|125
1590030600000|2020-05-21 03:10:00|297.51|297.31|297.71|297.51|297.71|297.51|297.46|297.26|277
1590030900000|2020-05-21 03:15:00|297.76|297.56|297.86|297.66|297.91|297.71|297.76|297.56|136
1590031200000|2020-05-21 03:20:00|297.81|297.61|297.76|297.56|297.91|297.71|297.71|297.56|164
1590031500000|2020-05-21 03:25:00|297.81|297.61|297.96|297.76|297.96|297.81|297.76|297.56|307
1590031800000|2020-05-21 03:30:00|297.91|297.81|297.61|297.41|298.01|297.81|297.61|297.41|140
1590032100000|2020-05-21 03:35:00|297.56|297.36|297.71|297.51|297.71|297.56|297.46|297.26|99
1590032400000|2020-05-21 03:40:00|297.66|297.46|297.61|297.46|297.81|297.61|297.56|297.36|382
1590032700000|2020-05-21 03:45:00|297.66|297.51|297.66|297.46|297.76|297.61|297.56|297.41|216
1590033000000|2020-05-21 03:50:00|297.61|297.51|297.76|297.56|297.86|297.66|297.51|297.36|99
1590033300000|2020-05-21 03:55:00|297.71|297.61|297.76|297.56|297.86|297.71|297.66|297.51|83
1590033600000|2020-05-21 04:00:00|297.81|297.61|297.61|297.41|297.81|297.61|297.51|297.31|104
1590033900000|2020-05-21 04:05:00|297.56|297.46|297.56|297.36|297.66|297.46|297.46|297.26|58
1590034200000|2020-05-21 04:10:00|297.51|297.31|297.51|297.31|297.66|297.51|297.41|297.21|46
1590034500000|2020-05-21 04:15:00|297.56|297.36|297.66|297.46|297.66|297.51|297.51|297.31|29
1590034800000|2020-05-21 04:20:00|297.61|297.51|297.86|297.66|297.86|297.71|297.61|297.46|78
1590035100000|2020-05-21 04:25:00|297.81|297.61|297.76|297.56|297.86|297.71|297.66|297.51|97
1590035400000|2020-05-21 04:30:00|297.71|297.61|297.86|297.66|297.86|297.66|297.71|297.51|51
1590035700000|2020-05-21 04:35:00|297.81|297.61|297.66|297.51|297.81|297.61|297.66|297.51|60
1590036000000|2020-05-21 04:40:00|297.71|297.46|297.51|297.31|297.71|297.46|297.46|297.26|52
1590036300000|2020-05-21 04:45:00|297.56|297.36|297.46|297.31|297.56|297.41|297.41|297.26|47
1590036600000|2020-05-21 04:50:00|297.41|297.26|297.71|297.56|297.76|297.56|297.41|297.26|65
1590036900000|2020-05-21 04:55:00|297.66|297.51|297.71|297.56|297.86|297.66|297.66|297.51|87
1590037200000|2020-05-21 05:00:00|297.66|297.51|297.71|297.51|297.76|297.61|297.61|297.41|141
1590037500000|2020-05-21 05:05:00|297.66|297.56|297.81|297.61|297.81|297.66|297.66|297.46|133
1590037800000|2020-05-21 05:10:00|297.86|297.66|297.61|297.46|297.86|297.66|297.61|297.46|114
1590038100000|2020-05-21 05:15:00|297.56|297.41|297.56|297.36|297.66|297.51|297.56|297.36|77
1590038400000|2020-05-21 05:20:00|297.61|297.41|297.66|297.46|297.71|297.56|297.56|297.41|82
1590038700000|2020-05-21 05:25:00|297.61|297.41|297.36|297.21|297.61|297.41|297.36|297.21|88
1590039000000|2020-05-21 05:30:00|297.41|297.26|297.51|297.36|297.56|297.36|297.36|297.21|93
1590039300000|2020-05-21 05:35:00|297.56|297.41|297.31|297.11|297.56|297.41|297.26|297.11|47
1590039600000|2020-05-21 05:40:00|297.26|297.06|297.36|297.11|297.36|297.21|297.06|296.86|113
1590039900000|2020-05-21 05:45:00|297.31|297.01|297.21|297.01|297.31|297.16|297.11|296.91|47
1590040200000|2020-05-21 05:50:00|297.16|296.96|297.26|297.06|297.36|297.21|297.16|296.96|47
1590040500000|2020-05-21 05:55:00|297.21|297.11|297.31|297.11|297.46|297.31|297.21|297.06|76
1590040800000|2020-05-21 06:00:00|297.36|297.16|297.16|296.96|297.36|297.21|296.91|296.76|86
1590041100000|2020-05-21 06:05:00|297.21|297.01|297.16|296.96|297.26|297.06|297.06|296.91|49
1590041400000|2020-05-21 06:10:00|297.11|296.91|297.16|296.96|297.21|297.01|297.06|296.91|38
1590041700000|2020-05-21 06:15:00|297.11|296.91|297.01|296.81|297.16|296.96|296.91|296.76|45
1590042000000|2020-05-21 06:20:00|296.96|296.76|296.81|296.61|297.01|296.81|296.66|296.46|99
1590042300000|2020-05-21 06:25:00|296.76|296.56|296.61|296.41|296.81|296.61|296.56|296.41|73
1590042600000|2020-05-21 06:30:00|296.56|296.36|296.71|296.51|296.76|296.56|296.46|296.31|119
1590042900000|2020-05-21 06:35:00|296.66|296.46|296.66|296.46|296.76|296.56|296.56|296.41|52
1590043200000|2020-05-21 06:40:00|296.61|296.51|296.76|296.56|296.76|296.61|296.61|296.46|65
1590043500000|2020-05-21 06:45:00|296.71|296.61|296.71|296.51|296.76|296.61|296.56|296.36|88
1590043800000|2020-05-21 06:50:00|296.66|296.46|296.66|296.46|296.71|296.51|296.51|296.31|149
1590044100000|2020-05-21 06:55:00|296.61|296.51|296.56|296.41|296.66|296.51|296.56|296.41|67
1590044400000|2020-05-21 07:00:00|296.61|296.36|296.46|296.31|296.61|296.36|296.26|296.06|276
1590044700000|2020-05-21 07:05:00|296.51|296.26|296.36|296.16|296.51|296.31|296.31|296.11|109
1590045000000|2020-05-21 07:10:00|296.41|296.21|296.36|296.16|296.46|296.31|296.31|296.16|90
1590045300000|2020-05-21 07:15:00|296.31|296.21|296.51|296.36|296.56|296.36|296.26|296.11|132
1590045600000|2020-05-21 07:20:00|296.46|296.31|296.36|296.16|296.51|296.31|296.31|296.16|93
1590045900000|2020-05-21 07:25:00|296.31|296.21|296.56|296.36|296.56|296.36|296.31|296.16|77
1590046200000|2020-05-21 07:30:00|296.51|296.41|296.71|296.56|296.81|296.61|296.51|296.36|96
1590046500000|2020-05-21 07:35:00|296.76|296.61|296.91|296.76|296.96|296.81|296.71|296.56|113
1590046800000|2020-05-21 07:40:00|296.86|296.71|296.56|296.36|296.91|296.71|296.41|296.26|87
1590047100000|2020-05-21 07:45:00|296.51|296.31|296.51|296.36|296.56|296.41|296.41|296.21|69
1590047400000|2020-05-21 07:50:00|296.56|296.31|296.51|296.36|296.61|296.41|296.36|296.21|81
1590047700000|2020-05-21 07:55:00|296.56|296.31|296.51|296.31|296.56|296.41|296.41|296.26|111
1590048000000|2020-05-21 08:00:00|296.56|296.36|296.76|296.56|296.91|296.76|296.56|296.36|116
1590048300000|2020-05-21 08:05:00|296.71|296.51|296.46|296.26|296.76|296.56|296.46|296.26|178
1590048600000|2020-05-21 08:10:00|296.51|296.31|296.51|296.31|296.56|296.41|296.41|296.26|103
1590048900000|2020-05-21 08:15:00|296.46|296.26|296.46|296.26|296.61|296.46|296.41|296.26|147
1590049200000|2020-05-21 08:20:00|296.51|296.31|296.41|296.26|296.56|296.41|296.31|296.16|136
1590049500000|2020-05-21 08:25:00|296.36|296.21|296.51|296.31|296.56|296.36|296.36|296.16|126
1590049800000|2020-05-21 08:30:00|296.46|296.36|296.51|296.36|296.61|296.46|296.46|296.31|155
1590050100000|2020-05-21 08:35:00|296.56|296.41|296.71|296.51|296.76|296.56|296.56|296.36|108
1590050400000|2020-05-21 08:40:00|296.66|296.56|296.66|296.46|296.71|296.56|296.51|296.36|143
1590050700000|2020-05-21 08:45:00|296.61|296.51|296.61|296.46|296.66|296.51|296.56|296.41|159
1590051000000|2020-05-21 08:50:00|296.56|296.41|296.61|296.46|296.76|296.56|296.51|296.36|236
1590051300000|2020-05-21 08:55:00|296.66|296.51|296.71|296.56|296.76|296.61|296.61|296.46|189
1590051600000|2020-05-21 09:00:00|295.38|295.23|295.23|295.03|295.63|295.43|294.93|294.78|594
1590051900000|2020-05-21 09:05:00|295.33|295.13|295.13|294.93|295.33|295.13|295.03|294.88|179
1590052200000|2020-05-21 09:10:00|295.18|294.98|295.23|295.08|295.28|295.13|295.13|294.93|77
1590052500000|2020-05-21 09:15:00|295.28|295.03|295.23|295.03|295.28|295.08|295.13|294.88|139
1590052800000|2020-05-21 09:20:00|295.33|294.73|295.73|295.13|295.73|295.13|295.23|294.63|0
1590053100000|2020-05-21 09:25:00|295.83|295.23|295.93|295.33|296.03|295.43|295.73|295.13|15
1590053400000|2020-05-21 09:30:00|295.83|295.23|295.63|295.03|295.93|295.33|295.63|295.03|0
1590053700000|2020-05-21 09:35:00|295.53|294.93|295.43|294.83|295.73|295.13|295.33|294.73|0
1590054000000|2020-05-21 09:40:00|295.53|294.93|295.43|294.83|295.53|294.93|295.33|294.73|0
1590054300000|2020-05-21 09:45:00|295.33|294.73|295.33|294.73|295.53|294.93|295.33|294.73|0
1590054600000|2020-05-21 09:50:00|295.28|295.03|294.93|294.73|295.28|295.03|294.88|294.73|50
1590054900000|2020-05-21 09:55:00|294.98|294.78|294.73|294.53|294.98|294.78|294.73|294.53|12
1590055200000|2020-05-21 10:00:00|294.68|294.48|294.53|294.38|294.73|294.48|294.53|294.33|18
1590055500000|2020-05-21 10:05:00|294.58|294.43|294.53|294.33|294.63|294.48|294.48|294.33|15
1590055800000|2020-05-21 10:10:00|294.48|294.28|294.78|294.58|294.83|294.63|294.33|294.18|45
1590056100000|2020-05-21 10:15:00|294.73|294.53|294.73|294.53|294.73|294.58|294.48|294.28|33
1590056400000|2020-05-21 10:20:00|294.68|294.48|294.63|294.43|294.73|294.53|294.63|294.38|15
1590056700000|2020-05-21 10:25:00|294.68|294.38|294.73|294.53|294.78|294.63|294.63|294.38|11
1590057000000|2020-05-21 10:30:00|294.68|294.48|294.68|294.48|294.73|294.53|294.63|294.43|0
1590057300000|2020-05-21 10:35:00|294.63|294.53|294.73|294.53|294.78|294.58|294.63|294.48|38
1590057600000|2020-05-21 10:40:00|294.68|294.58|294.58|294.38|294.73|294.58|294.53|294.38|28
1590057900000|2020-05-21 10:45:00|294.53|294.43|294.68|294.48|294.68|294.48|294.53|294.33|0
1590058200000|2020-05-21 10:50:00|294.63|294.43|294.68|294.48|294.73|294.53|294.63|294.38|18
1590058500000|2020-05-21 10:55:00|294.63|294.43|294.63|294.43|294.68|294.48|294.53|294.38|13
1590058800000|2020-05-21 11:00:00|294.68|294.48|294.83|294.63|294.83|294.63|294.68|294.43|20
1590059100000|2020-05-21 11:05:00|294.78|294.58|294.93|294.73|294.93|294.73|294.78|294.58|7
1590059400000|2020-05-21 11:10:00|294.98|294.78|294.93|294.68|294.98|294.78|294.83|294.63|1
1590059700000|2020-05-21 11:15:00|294.88|294.63|295.03|294.78|295.03|294.78|294.88|294.63|1
1590060000000|2020-05-21 11:20:00|294.98|294.83|295.08|294.83|295.08|294.88|294.93|294.73|24
1590060300000|2020-05-21 11:25:00|295.03|294.88|295.03|294.78|295.13|294.88|295.03|294.78|5
1590060600000|2020-05-21 11:30:00|294.98|294.73|294.88|294.63|294.98|294.73|294.78|294.53|25
1590060900000|2020-05-21 11:35:00|294.83|294.58|294.83|294.63|294.83|294.63|294.78|294.58|4
1590061200000|2020-05-21 11:40:00|294.88|294.68|294.88|294.68|294.93|294.73|294.83|294.68|3
1590061500000|2020-05-21 11:45:00|294.83|294.63|294.58|294.38|294.88|294.68|294.58|294.38|14
1590061800000|2020-05-21 11:50:00|294.53|294.43|294.38|294.18|294.63|294.43|294.38|294.18|13
1590062100000|2020-05-21 11:55:00|294.43|294.23|294.38|294.08|294.43|294.23|294.08|293.93|32
1590062400000|2020-05-21 12:00:00|294.43|294.18|294.53|294.28|294.63|294.38|294.23|294.03|22
1590062700000|2020-05-21 12:05:00|294.58|294.33|294.63|294.38|294.93|294.63|294.48|294.23|21
1590063000000|2020-05-21 12:10:00|294.68|294.43|294.83|294.58|294.83|294.58|294.68|294.43|1
1590063300000|2020-05-21 12:15:00|294.88|294.63|294.98|294.78|294.98|294.78|294.88|294.63|3
1590063600000|2020-05-21 12:20:00|295.03|294.83|295.08|294.88|295.13|294.88|295.03|294.83|2
1590063900000|2020-05-21 12:25:00|295.03|294.83|295.08|294.78|295.18|294.88|294.98|294.78|2
1590064200000|2020-05-21 12:30:00|295.03|294.83|294.93|294.68|295.13|294.83|294.88|294.68|2
1590064500000|2020-05-21 12:35:00|294.88|294.73|295.68|295.43|295.68|295.48|294.88|294.73|22
1590064800000|2020-05-21 12:40:00|295.63|295.53|295.68|295.43|295.68|295.53|295.58|295.33|5
1590065100000|2020-05-21 12:45:00|295.73|295.48|295.68|295.48|295.88|295.63|295.63|295.43|8
1590065400000|2020-05-21 12:50:00|295.63|295.53|295.28|295.03|295.68|295.53|295.18|295.03|7
1590065700000|2020-05-21 12:55:00|295.23|294.98|295.33|295.08|295.33|295.08|295.23|294.93|0
1590066000000|2020-05-21 13:00:00|295.28|295.03|295.23|294.98|295.28|295.03|295.23|294.98|0
1590066300000|2020-05-21 13:05:00|295.28|295.03|295.28|295.03|295.33|295.13|295.18|295.03|6
1590066600000|2020-05-21 13:10:00|295.33|295.08|295.58|295.38|295.58|295.38|295.23|295.03|12
1590066900000|2020-05-21 13:15:00|295.53|295.33|295.43|295.23|295.63|295.43|295.38|295.18|14
1590067200000|2020-05-21 13:20:00|295.48|295.28|295.48|295.33|295.58|295.38|295.43|295.28|27
1590067500000|2020-05-21 13:25:00|295.43|295.28|295.68|295.48|295.68|295.48|295.33|295.18|38
1590067800000|2020-05-21 13:30:00|295.63|295.38|295.53|295.38|295.68|295.48|295.33|295.13|68
1590068100000|2020-05-21 13:35:00|295.58|295.33|295.98|295.73|295.98|295.73|295.53|295.33|20
1590068400000|2020-05-21 13:40:00|296.03|295.78|296.28|295.93|296.33|296.08|295.93|295.68|9
1590068700000|2020-05-21 13:45:00|296.33|295.98|296.08|295.83|296.33|296.03|295.98|295.68|20
1590069000000|2020-05-21 13:50:00|296.03|295.78|295.73|295.48|296.03|295.78|295.68|295.43|25
1590069300000|2020-05-21 13:55:00|295.68|295.38|295.88|295.63|295.88|295.63|295.53|295.28|23
1590069600000|2020-05-21 14:00:00|295.93|295.58|295.48|295.23|296.08|295.88|295.48|295.23|13
1590069900000|2020-05-21 14:05:00|295.53|295.28|295.58|295.33|295.63|295.43|295.33|295.08|19
1590070200000|2020-05-21 14:10:00|295.63|295.38|295.58|295.38|295.78|295.58|295.53|295.33|27
1590070500000|2020-05-21 14:15:00|295.53|295.33|295.68|295.48|295.73|295.53|295.43|295.23|44
1590070800000|2020-05-21 14:20:00|295.73|295.53|295.83|295.63|295.83|295.63|295.63|295.43|38
1590071100000|2020-05-21 14:25:00|295.78|295.58|295.48|295.23|295.83|295.63|295.43|295.23|31
1590071400000|2020-05-21 14:30:00|295.43|295.18|294.98|294.73|295.43|295.18|294.88|294.73|27
1590071700000|2020-05-21 14:35:00|294.93|294.68|294.23|293.98|294.93|294.68|294.23|293.93|53
1590072000000|2020-05-21 14:40:00|294.28|294.03|294.58|294.33|294.58|294.38|294.28|294.03|6
1590072300000|2020-05-21 14:45:00|294.53|294.38|294.53|294.28|294.58|294.43|294.43|294.18|23
1590072600000|2020-05-21 14:50:00|294.58|294.33|294.63|294.43|294.73|294.53|294.53|294.28|21
1590072900000|2020-05-21 14:55:00|294.58|294.48|294.78|294.58|294.83|294.68|294.58|294.38|32
1590073200000|2020-05-21 15:00:00|294.73|294.53|294.18|293.98|294.73|294.58|294.18|293.98|34
1590073500000|2020-05-21 15:05:00|294.13|293.93|294.13|293.93|294.13|293.93|293.98|293.78|57
1590073800000|2020-05-21 15:10:00|294.23|293.88|294.23|294.03|294.28|294.08|294.08|293.88|42
1590074100000|2020-05-21 15:15:00|293.98|293.98|293.88|293.63|294.08|293.98|293.88|293.63|13
1590074400000|2020-05-21 15:20:00|293.73|293.68|293.73|293.53|293.73|293.73|293.73|293.48|22
1590074700000|2020-05-21 15:25:00|293.68|293.48|293.93|293.68|293.93|293.73|293.58|293.38|67
1590075000000|2020-05-21 15:30:00|293.98|293.73|294.08|293.88|294.08|293.93|293.93|293.68|5
1590075300000|2020-05-21 15:35:00|294.13|293.83|294.28|294.08|294.28|294.13|294.13|293.83|129
1590075600000|2020-05-21 15:40:00|294.23|294.13|294.13|293.93|294.28|294.13|294.13|293.93|12
1590075900000|2020-05-21 15:45:00|294.18|293.98|294.08|293.88|294.18|294.03|294.08|293.88|16
1590076200000|2020-05-21 15:50:00|294.13|293.93|294.13|293.93|294.23|294.08|294.13|293.88|8
1590076500000|2020-05-21 15:55:00|294.18|293.88|294.08|293.88|294.23|293.98|294.08|293.88|0
1590076800000|2020-05-21 16:00:00|294.13|293.93|294.43|294.28|294.43|294.28|294.13|293.93|3
1590077100000|2020-05-21 16:05:00|294.38|294.23|294.28|294.08|294.38|294.28|294.28|294.03|7
1590077400000|2020-05-21 16:10:00|294.23|294.13|294.43|294.18|294.43|294.18|294.08|293.88|24
1590077700000|2020-05-21 16:15:00|294.38|294.13|294.23|294.03|294.38|294.18|294.18|293.98|2
1590078000000|2020-05-21 16:20:00|294.28|293.98|294.48|294.28|294.48|294.33|294.28|293.98|11
1590078300000|2020-05-21 16:25:00|294.53|294.33|294.43|294.18|294.73|294.53|294.43|294.18|17
1590078600000|2020-05-21 16:30:00|294.38|294.13|294.38|294.13|294.43|294.23|294.28|294.03|6
1590078900000|2020-05-21 16:35:00|294.43|294.18|294.08|293.78|294.43|294.23|294.08|293.78|2
1590079200000|2020-05-21 16:40:00|294.13|293.83|294.23|293.98|294.23|293.98|294.13|293.83|1
1590079500000|2020-05-21 16:45:00|294.33|293.93|294.18|293.98|294.38|294.18|294.18|293.93|17
1590079800000|2020-05-21 16:50:00|294.13|293.93|294.18|293.93|294.33|294.13|294.03|293.83|16
1590080100000|2020-05-21 16:55:00|294.13|293.88|294.08|293.73|294.23|293.88|293.98|293.73|0
1590080400000|2020-05-21 17:00:00|294.13|293.68|294.53|294.23|294.53|294.38|293.98|293.63|17
1590080700000|2020-05-21 17:05:00|294.58|294.38|294.43|294.18|294.68|294.53|294.38|294.18|19
1590081000000|2020-05-21 17:10:00|294.48|294.23|294.48|294.23|294.63|294.43|294.43|294.18|19
1590081300000|2020-05-21 17:15:00|294.53|294.28|294.38|294.18|294.53|294.28|294.38|294.18|2
1590081600000|2020-05-21 17:20:00|294.28|294.13|294.18|293.88|294.28|294.13|293.93|293.78|14
1590081900000|2020-05-21 17:25:00|294.13|293.93|294.18|293.93|294.18|293.93|294.03|293.78|1
1590082200000|2020-05-21 17:30:00|294.13|293.88|294.18|293.88|294.18|293.98|293.98|293.73|3
1590082500000|2020-05-21 17:35:00|294.13|293.93|294.13|293.88|294.28|294.03|293.88|293.73|4
1590082800000|2020-05-21 17:40:00|294.08|293.83|294.08|293.83|294.08|293.83|293.93|293.68|5
1590083100000|2020-05-21 17:45:00|294.03|293.78|294.18|293.93|294.28|294.08|294.03|293.78|2
1590083400000|2020-05-21 17:50:00|294.23|293.98|294.13|293.88|294.23|293.98|294.08|293.88|1
1590083700000|2020-05-21 17:55:00|294.08|293.83|294.13|293.83|294.18|293.93|294.08|293.83|0
1590084000000|2020-05-21 18:00:00|294.08|293.78|294.28|294.08|294.28|294.08|294.08|293.78|2
1590084300000|2020-05-21 18:05:00|294.23|294.03|294.18|293.93|294.23|294.03|294.18|293.93|2
1590084600000|2020-05-21 18:10:00|294.23|293.98|294.23|294.03|294.23|294.08|294.18|293.93|9
1590084900000|2020-05-21 18:15:00|294.28|294.08|294.18|293.98|294.28|294.08|294.18|293.98|2
1590085200000|2020-05-21 18:20:00|294.28|294.03|294.33|294.03|294.38|294.23|294.23|293.98|8
1590085500000|2020-05-21 18:25:00|294.28|293.98|294.18|293.88|294.33|294.08|294.13|293.83|5
1590085800000|2020-05-21 18:30:00|294.13|293.93|294.13|293.88|294.18|293.98|294.08|293.83|0
1590086100000|2020-05-21 18:35:00|294.08|293.78|293.83|293.58|294.08|293.78|293.78|293.58|8
1590086400000|2020-05-21 18:40:00|293.88|293.63|293.93|293.68|293.98|293.73|293.88|293.63|0
1590086700000|2020-05-21 18:45:00|293.88|293.63|293.58|293.38|293.88|293.63|293.58|293.38|8
1590087000000|2020-05-21 18:50:00|293.63|293.43|293.73|293.53|293.73|293.53|293.48|293.33|7
1590087300000|2020-05-21 18:55:00|293.78|293.58|293.78|293.53|293.88|293.68|293.73|293.48|3
1590087600000|2020-05-21 19:00:00|293.73|293.48|293.98|293.73|294.13|293.88|293.73|293.48|34
1590087900000|2020-05-21 19:05:00|293.93|293.78|294.03|293.78|294.03|293.78|293.88|293.63|3
1590088200000|2020-05-21 19:10:00|293.98|293.83|294.03|293.83|294.03|293.83|293.78|293.58|10
1590088500000|2020-05-21 19:15:00|294.08|293.78|294.03|293.78|294.13|293.93|293.88|293.73|23
1590088800000|2020-05-21 19:20:00|293.98|293.83|294.03|293.83|294.13|293.88|293.93|293.73|34
1590089100000|2020-05-21 19:25:00|294.08|293.78|293.88|293.68|294.08|293.88|293.88|293.68|15
1590089400000|2020-05-21 19:30:00|293.93|293.73|293.93|293.68|294.03|293.88|293.73|293.53|12
1590089700000|2020-05-21 19:35:00|293.88|293.63|293.98|293.73|293.98|293.78|293.78|293.58|4
1590090000000|2020-05-21 19:40:00|293.93|293.68|294.08|293.83|294.08|293.83|293.88|293.63|1
1590090300000|2020-05-21 19:45:00|294.13|293.93|294.13|293.93|294.18|293.98|293.93|293.73|5
1590090600000|2020-05-21 19:50:00|294.18|293.98|293.88|293.73|294.28|294.08|293.88|293.68|15
1590090900000|2020-05-21 19:55:00|293.93|293.78|293.93|293.68|294.08|293.93|293.88|293.68|34
1590091200000|2020-05-21 20:00:00|293.98|293.73|293.93|293.73|293.98|293.83|293.83|293.68|18
1590091500000|2020-05-21 20:05:00|293.88|293.68|293.83|293.68|293.88|293.68|293.83|293.63|8
1590091800000|2020-05-21 20:10:00|293.78|293.63|293.63|293.43|293.83|293.63|293.58|293.43|6
1590092400000|2020-05-21 20:20:00|293.68|293.48|293.73|293.58|293.73|293.58|293.68|293.48|6
1590092700000|2020-05-21 20:25:00||293.53||293.58||293.58||293.53|1
1590093000000|2020-05-21 20:30:00|293.78|293.53|293.78|293.63|293.78|293.63|293.78|293.53|6
1590093300000|2020-05-21 20:35:00|293.83|293.58|293.78|293.63|293.83|293.63|293.78|293.58|3
1590093600000|2020-05-21 20:40:00|293.73|293.58|293.73|293.53|293.78|293.63|293.68|293.53|9
1590093900000|2020-05-21 20:45:00||293.58||293.53||293.58||293.53|2
1590094200000|2020-05-21 20:50:00|293.68|293.48|293.63|293.38|293.68|293.53|293.53|293.33|4
1590094500000|2020-05-21 20:55:00|293.68|293.48|293.63|293.33|293.73|293.58|293.63|293.33|5
1590094800000|2020-05-21 21:00:00|293.68|293.53|293.68|293.33|293.68|293.53|293.68|293.33|1
1590095100000|2020-05-21 21:05:00|293.73||294.43||294.43||293.73||0
1590095400000|2020-05-21 21:10:00|294.48|293.63|294.13|293.53|294.48|293.63|294.13|293.53|0
1590095700000|2020-05-21 21:15:00|294.23|293.63|294.13|293.53|294.23|293.63|294.13|293.53|0
1590096000000|2020-05-21 21:20:00|294.23|293.63|294.13|293.53|294.23|293.63|294.13|293.53|0
1590096600000|2020-05-21 21:30:00|294.23|293.63|294.13|293.53|294.23|293.63|294.13|293.53|0
1590096900000|2020-05-21 21:35:00|294.23|293.63|294.23|293.63|294.23|293.63|294.23|293.63|0
1590097200000|2020-05-21 21:40:00|294.13|293.53|294.13|293.53|294.23|293.63|294.13|293.53|0
1590097800000|2020-05-21 21:50:00|294.23|293.63|294.13|293.53|294.23|293.63|294.13|293.53|0
1590098400000|2020-05-21 22:00:00|294.03|293.43|294.23|293.63|294.23|293.63|293.93|293.33|0
1590098700000|2020-05-21 22:05:00|294.13|293.53|294.33|293.73|294.33|293.73|294.13|293.53|0
1590099000000|2020-05-21 22:10:00|294.23|293.63|294.53|293.93|294.53|293.93|294.23|293.63|0
1590099300000|2020-05-21 22:15:00|294.63|294.03|294.53|293.93|294.63|294.03|294.53|293.93|0
1590099600000|2020-05-21 22:20:00|294.63|294.03|294.63|294.03|294.63|294.03|294.63|294.03|0
1590099900000|2020-05-21 22:25:00|294.53|293.93|294.63|294.03|294.73|294.13|294.53|293.93|0
1590100200000|2020-05-21 22:30:00|294.73|294.13|294.63|294.03|294.73|294.13|294.63|294.03|0
1590100500000|2020-05-21 22:35:00|294.53|293.93|294.63|294.03|294.73|294.13|294.53|293.93|0
1590100800000|2020-05-21 22:40:00|294.73|294.13|294.63|294.03|294.73|294.13|294.63|294.03|0
1590101100000|2020-05-21 22:45:00|294.53|293.93|294.53|293.93|294.63|294.03|294.53|293.93|0
1590101400000|2020-05-21 22:50:00|294.63|294.03|294.63|294.03|294.63|294.03|294.53|293.93|0
1590102000000|2020-05-21 23:00:00|294.73|294.13|294.73|294.13|294.83|294.23|294.63|294.03|0
1590102300000|2020-05-21 23:05:00|294.63|294.03|294.83|294.23|294.83|294.23|294.63|294.03|0
1590102600000|2020-05-21 23:10:00|294.73|294.13|294.73|294.13|294.83|294.23|294.73|294.13|0
1590102900000|2020-05-21 23:15:00|294.63|294.03|294.63|294.03|294.63|294.03|294.63|294.03|0
1590103200000|2020-05-21 23:20:00|294.73|294.13|294.73|294.13|294.83|294.23|294.63|294.03|0
1590103800000|2020-05-21 23:30:00|294.83|294.23|294.93|294.33|294.93|294.33|294.73|294.13|0
1590104100000|2020-05-21 23:35:00|294.83|294.23|294.83|294.23|294.93|294.33|294.83|294.23|0
1590104700000|2020-05-21 23:45:00|294.93|294.33|294.93|294.33|294.93|294.33|294.83|294.23|0
1590105000000|2020-05-21 23:50:00|294.83|294.23|294.93|294.33|294.93|294.33|294.83|294.23|0
1590105300000|2020-05-21 23:55:00|294.83|294.23|294.93|294.33|295.03|294.43|294.83|294.23|0
1590105600000|2020-05-22 00:00:00|295.03|294.43|294.93|294.33|295.03|294.43|294.83|294.23|0
1590105900000|2020-05-22 00:05:00|294.83|294.23|294.83|294.23|294.93|294.33|294.83|294.23|0
1590106200000|2020-05-22 00:10:00|294.73|294.13|294.83|294.23|294.83|294.23|294.73|294.13|0
1590106500000|2020-05-22 00:15:00|294.73|294.13|295.03|294.43|295.03|294.43|294.73|294.13|0
1590106800000|2020-05-22 00:20:00|295.43|294.83|295.53|294.93|295.53|294.93|295.43|294.83|0
1590107100000|2020-05-22 00:25:00|295.63|295.03|295.63|295.03|295.63|295.03|295.53|294.93|0
1590107400000|2020-05-22 00:30:00|294.93|294.33|294.46|294.21|295.08|294.93|294.16|294.01|375
1590107700000|2020-05-22 00:35:00|294.41|294.26|293.46|293.26|294.41|294.26|293.46|293.26|62
1590108000000|2020-05-22 00:40:00|293.51|293.31|293.36|293.16|293.76|293.51|293.21|293.06|104
1590108300000|2020-05-22 00:45:00|293.31|293.11|293.31|293.06|293.46|293.31|292.96|292.76|91
1590108600000|2020-05-22 00:50:00|293.26|293.01|292.91|292.66|293.51|293.26|292.91|292.66|71
1590108900000|2020-05-22 00:55:00|292.86|292.71|292.51|292.31|293.06|292.91|292.41|292.21|281
1590109200000|2020-05-22 01:00:00|292.71|292.46|293.31|293.11|293.36|293.16|291.41|291.11|1393
1590109500000|2020-05-22 01:05:00|293.26|293.01|291.96|291.76|293.26|293.06|291.91|291.66|1082
1590109800000|2020-05-22 01:10:00|291.91|291.71|292.81|292.56|292.86|292.66|291.46|291.21|817
1590110100000|2020-05-22 01:15:00|292.86|292.61|293.06|292.86|293.16|292.96|292.61|292.46|499
1590110400000|2020-05-22 01:20:00|293.01|292.91|292.36|292.11|293.16|292.96|292.26|292.06|496
1590110700000|2020-05-22 01:25:00|292.31|292.16|292.46|292.31|292.61|292.41|292.11|291.96|265
1590111000000|2020-05-22 01:30:00|292.51|292.36|292.21|292.01|292.56|292.36|291.76|291.56|887
1590111300000|2020-05-22 01:35:00|292.16|292.06|291.96|291.76|292.31|292.11|291.91|291.76|246
1590111600000|2020-05-22 01:40:00|291.91|291.71|291.16|290.96|292.06|291.86|291.16|290.96|626
1590111900000|2020-05-22 01:45:00|291.11|290.86|291.01|290.81|291.26|291.06|290.76|290.61|713
1590112200000|2020-05-22 01:50:00|290.96|290.76|291.71|291.51|291.81|291.61|290.81|290.66|460
1590112500000|2020-05-22 01:55:00|291.66|291.46|291.66|291.51|291.71|291.56|291.51|291.31|110
1590112800000|2020-05-22 02:00:00|291.61|291.46|291.31|291.11|291.61|291.46|291.21|291.01|183
1590113100000|2020-05-22 02:05:00|291.26|291.06|291.26|291.06|291.56|291.36|291.06|290.91|200
1590113400000|2020-05-22 02:10:00|291.21|291.01|291.36|291.16|291.66|291.46|291.11|290.86|242
1590113700000|2020-05-22 02:15:00|291.31|291.11|291.21|291.01|291.36|291.16|291.11|290.96|214
1590114000000|2020-05-22 02:20:00|291.16|291.06|291.31|291.11|291.36|291.21|291.16|290.96|128
1590114300000|2020-05-22 02:25:00|291.26|291.06|291.01|290.81|291.36|291.16|290.91|290.76|222
1590114600000|2020-05-22 02:30:00|290.96|290.76|290.91|290.71|291.01|290.86|290.91|290.71|211
1590114900000|2020-05-22 02:35:00|290.86|290.76|291.06|290.86|291.11|290.96|290.86|290.71|199
1590115200000|2020-05-22 02:40:00|291.01|290.81|290.61|290.41|291.11|290.91|290.56|290.41|431
1590115500000|2020-05-22 02:45:00|290.66|290.46|290.66|290.46|290.81|290.61|290.56|290.41|240
1590115800000|2020-05-22 02:50:00|290.61|290.41|290.11|289.96|290.66|290.46|290.06|289.86|551
1590116100000|2020-05-22 02:55:00|290.06|289.91|289.71|289.56|290.06|289.91|289.71|289.51|478
1590116400000|2020-05-22 03:00:00|289.66|289.51|289.71|289.51|289.76|289.61|289.56|289.36|440
1590116700000|2020-05-22 03:05:00|289.66|289.46|289.81|289.61|289.86|289.66|289.51|289.31|195
1590117000000|2020-05-22 03:10:00|289.76|289.56|289.81|289.61|289.86|289.66|289.61|289.41|625
1590117300000|2020-05-22 03:15:00|289.76|289.56|289.61|289.41|289.76|289.61|289.51|289.36|244
1590117600000|2020-05-22 03:20:00|289.56|289.36|289.51|289.31|289.56|289.41|289.36|289.21|237
1590117900000|2020-05-22 03:25:00|289.46|289.36|289.11|288.91|289.51|289.36|288.96|288.81|690
1590118200000|2020-05-22 03:30:00|289.06|288.86|289.11|288.96|289.21|289.06|289.01|288.86|208
1590118500000|2020-05-22 03:35:00|289.06|288.91|289.11|288.91|289.16|289.01|288.91|288.76|277
1590118800000|2020-05-22 03:40:00|289.06|288.86|288.96|288.76|289.16|289.01|288.86|288.66|197
1590119100000|2020-05-22 03:45:00|289.01|288.81|289.01|288.81|289.06|288.91|288.76|288.61|241
1590119400000|2020-05-22 03:50:00|288.96|288.76|289.11|288.91|289.31|289.11|288.91|288.76|139
1590119700000|2020-05-22 03:55:00|289.06|288.86|289.11|288.91|289.21|289.06|288.91|288.71|124
1590120000000|2020-05-22 04:00:00|289.06|288.96|288.76|288.56|289.21|289.06|288.76|288.56|109
1590120300000|2020-05-22 04:05:00|288.71|288.61|288.76|288.56|288.81|288.66|288.56|288.41|329
1590120600000|2020-05-22 04:10:00|288.81|288.61|288.76|288.56|288.91|288.76|288.71|288.51|117
1590120900000|2020-05-22 04:15:00|288.81|288.61|288.86|288.66|288.86|288.71|288.71|288.51|42
1590121200000|2020-05-22 04:20:00|288.81|288.61|288.46|288.31|288.81|288.61|288.41|288.21|109
1590121500000|2020-05-22 04:25:00|288.51|288.36|288.46|288.26|288.61|288.41|288.41|288.26|48
1590121800000|2020-05-22 04:30:00|288.41|288.31|288.71|288.51|288.71|288.51|288.41|288.31|73
1590122100000|2020-05-22 04:35:00|288.81|288.56|288.56|288.36|288.81|288.61|288.56|288.36|29
1590122400000|2020-05-22 04:40:00|288.51|288.31|288.61|288.41|288.71|288.51|288.46|288.31|37
1590122700000|2020-05-22 04:45:00|288.66|288.46|288.81|288.61|288.91|288.66|288.61|288.41|15
1590123000000|2020-05-22 04:50:00|288.76|288.56|288.96|288.71|289.11|288.96|288.46|288.26|161
1590123300000|2020-05-22 04:55:00|289.01|288.86|288.76|288.56|289.06|288.91|288.71|288.51|78
1590123600000|2020-05-22 05:00:00|288.81|288.61|289.01|288.81|289.06|288.91|288.76|288.56|380
1590123900000|2020-05-22 05:05:00|288.96|288.86|288.91|288.71|289.01|288.86|288.76|288.56|193
1590124200000|2020-05-22 05:10:00|288.86|288.66|288.91|288.71|288.91|288.76|288.61|288.46|177
1590124500000|2020-05-22 05:15:00|288.86|288.76|288.66|288.46|288.91|288.76|288.56|288.41|130
1590124800000|2020-05-22 05:20:00|288.71|288.51|288.61|288.46|288.71|288.51|288.56|288.36|101
1590125100000|2020-05-22 05:25:00|288.66|288.51|288.46|288.26|288.66|288.51|288.36|288.16|160
1590125400000|2020-05-22 05:30:00|288.41|288.31|288.51|288.31|288.66|288.51|288.41|288.21|174
1590125700000|2020-05-22 05:35:00|288.56|288.36|288.76|288.56|288.86|288.66|288.51|288.36|337
1590126000000|2020-05-22 05:40:00|288.71|288.61|288.76|288.56|288.81|288.61|288.66|288.51|65
1590126300000|2020-05-22 05:45:00|288.71|288.61|288.81|288.61|288.91|288.71|288.66|288.46|112
1590126600000|2020-05-22 05:50:00|288.86|288.66|289.36|289.16|289.46|289.31|288.86|288.66|240
1590126900000|2020-05-22 05:55:00|289.31|289.11|289.01|288.86|289.31|289.16|289.01|288.81|153
1590127200000|2020-05-22 06:00:00|288.96|288.81|289.01|288.86|289.36|289.16|288.91|288.71|261
1590127500000|2020-05-22 06:05:00|288.96|288.81|289.06|288.86|289.16|288.96|288.96|288.81|229
1590127800000|2020-05-22 06:10:00|289.01|288.91|289.06|288.91|289.11|288.96|288.96|288.81|111
1590128100000|2020-05-22 06:15:00|289.11|288.96|289.01|288.86|289.11|288.96|289.01|288.86|120
1590128400000|2020-05-22 06:20:00|289.06|288.81|288.91|288.71|289.06|288.86|288.86|288.71|127
1590128700000|2020-05-22 06:25:00|288.86|288.76|288.96|288.76|289.01|288.86|288.86|288.66|166
1590129000000|2020-05-22 06:30:00|288.91|288.71|288.86|288.66|288.96|288.71|288.81|288.61|140
1590129300000|2020-05-22 06:35:00|288.81|288.71|288.71|288.51|288.86|288.71|288.56|288.41|358
1590129600000|2020-05-22 06:40:00|288.66|288.46|288.56|288.41|288.71|288.51|288.51|288.31|108
1590129900000|2020-05-22 06:45:00|288.51|288.31|288.66|288.46|288.71|288.56|288.51|288.31|84
1590130200000|2020-05-22 06:50:00|288.71|288.51|288.61|288.46|288.91|288.76|288.61|288.41|132
1590130500000|2020-05-22 06:55:00|288.56|288.41|288.56|288.41|288.71|288.56|288.51|288.31|403
1590130800000|2020-05-22 07:00:00|288.51|288.36|288.61|288.46|288.66|288.46|288.41|288.26|318
1590131100000|2020-05-22 07:05:00|288.56|288.41|288.46|288.31|288.71|288.56|288.41|288.26|212
1590131400000|2020-05-22 07:10:00|288.41|288.26|288.26|288.06|288.51|288.31|288.21|288.06|776
1590131700000|2020-05-22 07:15:00|288.21|288.01|288.06|287.91|288.26|288.06|287.96|287.76|403
1590132000000|2020-05-22 07:20:00|288.11|287.86|288.46|288.26|288.61|288.41|287.96|287.81|698
1590132300000|2020-05-22 07:25:00|288.51|288.31|288.46|288.26|288.76|288.61|288.41|288.21|89
1590132600000|2020-05-22 07:30:00|288.41|288.21|288.76|288.56|288.86|288.66|288.41|288.21|106
1590132900000|2020-05-22 07:35:00|288.71|288.51|288.81|288.61|288.81|288.66|288.66|288.51|132
1590133200000|2020-05-22 07:40:00|288.76|288.56|288.91|288.71|288.96|288.76|288.76|288.56|177
1590133500000|2020-05-22 07:45:00|288.96|288.76|288.61|288.46|288.96|288.76|288.51|288.31|966
1590133800000|2020-05-22 07:50:00|288.66|288.51|288.61|288.41|288.86|288.71|288.56|288.41|907
1590134100000|2020-05-22 07:55:00|288.56|288.46|288.41|288.26|288.61|288.46|288.36|288.21|286
1590134400000|2020-05-22 08:00:00|288.46|288.31|288.66|288.51|288.76|288.61|288.41|288.21|236
1590134700000|2020-05-22 08:05:00|288.61|288.46|288.91|288.71|288.91|288.71|288.41|288.26|1047
1590135000000|2020-05-22 08:10:00|288.86|288.76|288.91|288.71|288.91|288.76|288.66|288.51|246
1590135300000|2020-05-22 08:15:00|288.96|288.76|289.06|288.86|289.11|288.96|288.91|288.71|117
1590135600000|2020-05-22 08:20:00|289.01|288.91|289.01|288.86|289.11|288.96|288.91|288.76|135
1590135900000|2020-05-22 08:25:00|289.06|288.81|288.76|288.61|289.06|288.86|288.66|288.46|1245
1590136200000|2020-05-22 08:30:00|288.81|288.56|289.11|288.91|289.16|288.96|288.76|288.56|249
1590136500000|2020-05-22 08:35:00|289.16|288.96|289.51|289.36|289.51|289.36|289.06|288.91|263
1590136800000|2020-05-22 08:40:00|289.46|289.31|289.76|289.61|289.81|289.66|289.36|289.21|440
1590137100000|2020-05-22 08:45:00|289.81|289.66|289.71|289.56|289.96|289.81|289.61|289.46|357
1590137400000|2020-05-22 08:50:00|289.76|289.61|289.71|289.51|289.91|289.76|289.66|289.51|582
1590137700000|2020-05-22 08:55:00|289.66|289.56|289.71|289.56|289.81|289.66|289.56|289.41|699
1590138000000|2020-05-22 09:00:00|289.76|289.61|289.66|289.51|290.41|290.21|289.46|289.31|817
1590138300000|2020-05-22 09:05:00|289.61|289.46|289.51|289.36|289.71|289.51|289.36|289.21|498
1590138600000|2020-05-22 09:10:00|289.56|289.26|289.36|289.21|289.56|289.31|289.21|289.06|284
1590138900000|2020-05-22 09:15:00|289.41|289.11|289.26|289.11|289.46|289.26|289.16|289.01|572
1590139200000|2020-05-22 09:20:00|289.46|288.86|289.46|288.86|289.56|288.96|289.46|288.86|11
1590139500000|2020-05-22 09:25:00|289.36|288.76|289.56|288.96|289.56|288.96|289.36|288.76|58
1590139800000|2020-05-22 09:30:00|289.46|288.86|289.36|288.76|289.56|288.96|289.36|288.76|0
1590140100000|2020-05-22 09:35:00|289.26|288.66|289.26|288.66|289.36|288.76|289.26|288.66|0
1590140400000|2020-05-22 09:40:00|289.36|288.76|289.26|288.66|289.36|288.76|289.26|288.66|0
1590140700000|2020-05-22 09:45:00|289.36|288.76|289.36|288.76|289.36|288.76|289.26|288.66|0
1590141000000|2020-05-22 09:50:00|289.16|288.96|289.06|288.81|289.21|288.96|288.86|288.66|87
1590141300000|2020-05-22 09:55:00|289.01|288.86|289.01|288.76|289.06|288.86|288.96|288.76|8
1590141600000|2020-05-22 10:00:00|288.96|288.81|289.01|288.81|289.01|288.81|288.91|288.76|93
1590141900000|2020-05-22 10:05:00|288.96|288.86|289.16|288.96|289.21|289.01|288.96|288.81|88
1590142200000|2020-05-22 10:10:00|289.11|288.91|289.21|289.06|289.26|289.11|289.11|288.91|360
1590142500000|2020-05-22 10:15:00|289.26|289.11|289.26|289.06|289.31|289.16|289.21|289.01|53
1590142800000|2020-05-22 10:20:00|289.21|289.01|289.26|289.06|289.26|289.11|289.16|289.01|52
1590143100000|2020-05-22 10:25:00|289.21|289.16|289.61|289.41|289.71|289.51|289.21|289.11|20
1590143400000|2020-05-22 10:30:00|289.66|289.46|289.91|289.71|289.91|289.71|289.61|289.46|49
1590143700000|2020-05-22 10:35:00|289.96|289.66|289.76|289.51|289.96|289.71|289.71|289.51|156
1590144000000|2020-05-22 10:40:00|289.71|289.56|289.66|289.41|289.86|289.61|289.56|289.41|30
1590144300000|2020-05-22 10:45:00|289.71|289.46|289.46|289.21|289.71|289.46|289.36|289.16|48
1590144600000|2020-05-22 10:50:00|289.41|289.16|289.31|289.11|289.46|289.16|289.26|289.01|6
1590144900000|2020-05-22 10:55:00|289.26|289.16|289.31|289.11|289.31|289.16|289.21|289.01|104
1590145200000|2020-05-22 11:00:00|289.36|289.16|289.26|289.06|289.41|289.21|289.21|288.91|64
1590145500000|2020-05-22 11:05:00|289.31|289.21|290.06|289.81|290.06|289.81|289.31|289.21|11
1590145800000|2020-05-22 11:10:00|290.11|289.86|289.76|289.61|290.11|289.91|289.76|289.56|50
1590146100000|2020-05-22 11:15:00|289.71|289.56|289.66|289.46|289.81|289.61|289.66|289.46|23
1590146400000|2020-05-22 11:20:00|289.71|289.51|289.66|289.46|289.76|289.51|289.56|289.41|43
1590146700000|2020-05-22 11:25:00|289.71|289.51|290.06|289.71|290.06|289.76|289.66|289.41|15
1590147000000|2020-05-22 11:30:00|290.01|289.76|290.06|289.56|290.11|289.76|289.81|289.56|6
1590147300000|2020-05-22 11:35:00|290.01|289.51|289.91|289.71|290.01|289.71|289.86|289.51|11
1590147600000|2020-05-22 11:40:00|289.96|289.81|290.21|290.06|290.26|290.11|289.96|289.81|37
1590147900000|2020-05-22 11:45:00|290.26|290.11|290.66|290.46|290.66|290.51|290.26|290.11|134
1590148200000|2020-05-22 11:50:00|290.61|290.51|290.86|290.66|290.96|290.76|290.61|290.46|80
1590148500000|2020-05-22 11:55:00|290.96|290.71|290.91|290.76|290.96|290.76|290.81|290.66|63
1590148800000|2020-05-22 12:00:00|290.96|290.81|290.86|290.71|291.11|290.96|290.86|290.71|98
1590149100000|2020-05-22 12:05:00|290.81|290.66|290.86|290.66|290.91|290.71|290.81|290.61|74
1590149400000|2020-05-22 12:10:00|290.91|290.71|290.86|290.61|290.91|290.71|290.76|290.61|27
1590149700000|2020-05-22 12:15:00|290.76|290.66|290.71|290.56|290.86|290.66|290.71|290.56|20
1590150000000|2020-05-22 12:20:00|290.66|290.51|290.66|290.46|290.71|290.51|290.21|290.06|127
1590150300000|2020-05-22 12:25:00|290.61|290.51|290.56|290.41|290.81|290.61|290.56|290.41|21
1590150600000|2020-05-22 12:30:00|290.66|290.46|290.66|290.46|290.66|290.46|290.51|290.36|49
1590150900000|2020-05-22 12:35:00|290.61|290.51|290.71|290.51|290.71|290.56|290.61|290.46|40
1590151200000|2020-05-22 12:40:00|290.76|290.56|290.91|290.76|290.91|290.76|290.76|290.56|56
1590151500000|2020-05-22 12:45:00|290.96|290.71|290.91|290.71|291.06|290.86|290.81|290.66|42
1590151800000|2020-05-22 12:50:00|290.86|290.66|290.81|290.61|290.86|290.66|290.76|290.61|19
1590152100000|2020-05-22 12:55:00|290.86|290.66|290.81|290.66|290.86|290.71|290.81|290.66|15
1590152400000|2020-05-22 13:00:00|290.86|290.61|291.16|290.91|291.16|290.91|290.81|290.61|48
1590152700000|2020-05-22 13:05:00|291.11|290.96|290.96|290.71|291.11|290.96|290.96|290.71|6
1590153000000|2020-05-22 13:10:00|290.91|290.76|290.96|290.71|290.96|290.76|290.86|290.71|3
1590153300000|2020-05-22 13:15:00|290.91|290.66|290.86|290.66|290.96|290.66|290.81|290.66|3
1590153600000|2020-05-22 13:20:00|290.81|290.71|290.91|290.71|290.96|290.76|290.81|290.71|4
1590153900000|2020-05-22 13:25:00|290.96|290.76|290.86|290.66|290.96|290.76|290.86|290.66|3
1590154200000|2020-05-22 13:30:00|290.91|290.71|290.16|289.96|290.96|290.81|290.11|289.96|92
1590154500000|2020-05-22 13:35:00|290.11|289.91|289.56|289.36|290.11|289.96|289.56|289.31|66
1590154800000|2020-05-22 13:40:00|289.61|289.41|289.86|289.66|290.01|289.76|289.61|289.41|49
1590155100000|2020-05-22 13:45:00|289.81|289.61|290.11|289.96|290.16|289.96|289.76|289.61|51
1590155400000|2020-05-22 13:50:00|290.16|289.91|290.16|289.96|290.31|290.16|290.01|289.81|127
1590155700000|2020-05-22 13:55:00|290.21|290.01|290.21|290.06|290.31|290.11|290.06|289.91|67
1590156000000|2020-05-22 14:00:00|290.26|290.11|290.01|289.81|290.26|290.11|289.86|289.71|42
1590156300000|2020-05-22 14:05:00|290.06|289.86|289.86|289.61|290.06|289.86|289.71|289.51|14
1590156600000|2020-05-22 14:10:00|289.81|289.51|289.56|289.36|289.86|289.66|289.56|289.36|4
1590156900000|2020-05-22 14:15:00|289.51|289.31|289.81|289.56|289.81|289.61|289.51|289.31|2
1590157200000|2020-05-22 14:20:00|289.86|289.61|290.01|289.81|290.16|289.96|289.86|289.61|23
1590157500000|2020-05-22 14:25:00|289.96|289.76|290.26|290.11|290.26|290.11|289.96|289.76|11
1590157800000|2020-05-22 14:30:00|290.31|290.16|290.51|290.31|290.56|290.41|290.16|289.96|12
1590158100000|2020-05-22 14:35:00|290.56|290.36|290.61|290.46|290.61|290.46|290.41|290.21|13
1590158400000|2020-05-22 14:40:00|290.66|290.51|290.51|290.26|290.81|290.61|290.51|290.26|17
1590158700000|2020-05-22 14:45:00|290.46|290.21|290.26|290.01|290.61|290.36|290.26|290.01|15
1590159000000|2020-05-22 14:50:00|290.21|289.96|290.26|290.01|290.41|290.16|290.11|289.91|10
1590159300000|2020-05-22 14:55:00|290.31|290.06|290.11|289.91|290.31|290.06|290.11|289.86|4
1590159600000|2020-05-22 15:00:00|290.06|289.86|290.21|289.96|290.26|290.01|290.06|289.86|9
1590159900000|2020-05-22 15:05:00|290.16|290.01|290.16|289.96|290.21|290.01|290.06|289.86|1
1590160200000|2020-05-22 15:10:00|290.11|289.91|290.11|289.91|290.16|289.96|289.96|289.81|68
1590160500000|2020-05-22 15:15:00|290.16|289.96|290.26|290.06|290.26|290.06|290.06|289.86|0
1590160800000|2020-05-22 15:20:00|290.21|290.01|290.06|289.81|290.26|290.11|290.01|289.81|28
1590161100000|2020-05-22 15:25:00|290.01|289.76|290.21|289.96|290.26|290.06|289.91|289.76|15
1590161400000|2020-05-22 15:30:00|290.16|290.01|290.26|290.06|290.26|290.11|290.06|289.91|16
1590161700000|2020-05-22 15:35:00|290.31|290.11|290.36|290.11|290.36|290.21|290.31|290.06|0
1590162000000|2020-05-22 15:40:00|290.41|290.16|290.11|289.91|290.41|290.21|290.11|289.91|9
1590162300000|2020-05-22 15:45:00|290.16|289.96|290.26|290.01|290.26|290.01|290.11|289.91|48
1590162600000|2020-05-22 15:50:00|290.21|290.06|290.31|290.11|290.31|290.11|290.21|290.01|5
1590162900000|2020-05-22 15:55:00|290.26|290.06|290.21|289.96|290.26|290.06|290.16|289.96|0
1590163200000|2020-05-22 16:00:00|290.26|290.01|290.26|290.06|290.26|290.11|290.21|289.96|31
1590163500000|2020-05-22 16:05:00|290.21|290.01|290.11|289.91|290.26|290.06|290.11|289.91|6
1590163800000|2020-05-22 16:10:00|290.16|289.96|289.96|289.76|290.16|289.96|289.91|289.76|16
1590164100000|2020-05-22 16:15:00|289.91|289.71|290.01|289.81|290.01|289.81|289.91|289.71|6
1590164400000|2020-05-22 16:20:00|290.06|289.76|290.06|289.86|290.06|289.91|290.01|289.76|12
1590164700000|2020-05-22 16:25:00|290.01|289.81|290.01|289.81|290.06|289.86|290.01|289.76|0
1590165000000|2020-05-22 16:30:00|290.06|289.86|290.11|289.91|290.11|289.91|290.06|289.81|1
1590165300000|2020-05-22 16:35:00|290.16|289.96|290.26|290.06|290.31|290.16|290.16|289.91|47
1590165600000|2020-05-22 16:40:00|290.21|290.11|290.31|290.16|290.31|290.16|290.21|290.06|4
1590165900000|2020-05-22 16:45:00|290.36|290.21|290.26|290.06|290.46|290.26|290.21|290.01|22
1590166200000|2020-05-22 16:50:00|290.21||290.21||290.26||290.21||0
1590166500000|2020-05-22 16:55:00|290.26|290.01|290.11|289.91|290.31|290.16|290.06|289.91|28
1590166800000|2020-05-22 17:00:00|290.16|289.96|290.21|290.06|290.31|290.11|290.16|289.91|19
1590167100000|2020-05-22 17:05:00|290.16|290.01|290.06|289.86|290.21|290.06|290.06|289.86|7
1590167400000|2020-05-22 17:10:00|290.01|289.81|290.01|289.81|290.06|289.91|289.96|289.76|12
1590167700000|2020-05-22 17:15:00|290.06|289.86|290.06|289.86|290.06|289.91|290.01|289.81|16
1590168000000|2020-05-22 17:20:00|290.11|289.91|290.21|290.06|290.21|290.06|290.11|289.86|8
1590168300000|2020-05-22 17:25:00|290.26|290.11|290.21|290.01|290.26|290.11|290.16|290.01|8
1590168600000|2020-05-22 17:30:00|290.16|290.06|290.16|290.01|290.26|290.06|290.06|289.91|13
1590168900000|2020-05-22 17:35:00|290.11|289.96|289.81|289.56|290.16|290.01|289.71|289.56|80
1590169200000|2020-05-22 17:40:00|289.76|289.61|289.81|289.61|289.81|289.61|289.71|289.51|6
1590169500000|2020-05-22 17:45:00|289.86|289.66|289.86|289.66|289.86|289.71|289.81|289.61|6
1590169800000|2020-05-22 17:50:00|289.81|289.61|289.76|289.56|289.86|289.61|289.71|289.56|5
1590170100000|2020-05-22 17:55:00|289.71|289.46|289.81|289.61|289.81|289.61|289.51|289.36|33
1590170400000|2020-05-22 18:00:00|289.86|289.66|290.06|289.86|290.06|289.86|289.81|289.66|6
1590170700000|2020-05-22 18:05:00|290.11|289.91|290.16|289.96|290.16|289.96|290.11|289.91|1
1590171000000|2020-05-22 18:10:00|290.11|289.91|290.11|289.96|290.16|289.96|290.06|289.91|14
1590171300000|2020-05-22 18:15:00|290.16|290.01|290.16|289.96|290.21|290.01|290.11|289.96|10
1590171600000|2020-05-22 18:20:00|290.21|290.01|290.11|289.91|290.21|290.06|290.06|289.86|17
1590171900000|2020-05-22 18:25:00|290.16|289.96|289.96|289.81|290.16|289.96|289.91|289.76|33
1590172200000|2020-05-22 18:30:00|290.01|289.86|290.06|289.91|290.11|289.96|289.96|289.81|7
1590172500000|2020-05-22 18:35:00|290.11|289.96|290.16|289.96|290.16|290.01|290.01|289.86|4
1590172800000|2020-05-22 18:40:00|290.11|289.91|289.76|289.51|290.11|289.96|289.71|289.46|59
1590173100000|2020-05-22 18:45:00|289.71|289.56|289.76|289.56|289.76|289.56|289.71|289.51|0
1590173400000|2020-05-22 18:50:00|289.81|289.51|289.76|289.56|289.81|289.61|289.71|289.51|3
1590173700000|2020-05-22 18:55:00|289.81|289.61|289.96|289.76|289.96|289.76|289.81|289.56|6
1590174000000|2020-05-22 19:00:00|289.91|289.71|290.01|289.81|290.01|289.81|289.86|289.66|6
1590174300000|2020-05-22 19:05:00|290.06|289.86|289.96|289.71|290.06|289.86|289.81|289.56|14
1590174600000|2020-05-22 19:10:00|289.91|289.76|289.91|289.71|289.96|289.81|289.86|289.71|3
1590174900000|2020-05-22 19:15:00|289.96|289.76|289.71|289.51|289.96|289.76|289.71|289.51|8
1590175200000|2020-05-22 19:20:00|289.66|289.46|289.66|289.46|289.66|289.46|289.46|289.31|17
1590175500000|2020-05-22 19:25:00|289.61|289.41|289.61|289.36|289.66|289.41|289.51|289.31|4
1590175800000|2020-05-22 19:30:00|289.56|289.41|289.71|289.46|289.81|289.61|289.56|289.41|6
1590176100000|2020-05-22 19:35:00|289.66|289.41|289.71|289.51|289.71|289.51|289.61|289.41|18
1590176400000|2020-05-22 19:40:00|289.66|289.56|289.66|289.46|289.71|289.56|289.46|289.21|10
1590176700000|2020-05-22 19:45:00|289.71|289.51|289.71|289.51|289.71|289.56|289.66|289.41|6
1590177000000|2020-05-22 19:50:00|289.76|289.56|289.96|289.76|289.96|289.76|289.66|289.41|15
1590177300000|2020-05-22 19:55:00|289.91|289.71|289.91|289.71|290.06|289.86|289.81|289.66|37
1590177600000|2020-05-22 20:00:00|289.96|289.76|290.06|289.86|290.21|289.91|289.91|289.71|18
1590177900000|2020-05-22 20:05:00||289.81||289.86||289.86||289.81|0
1590178200000|2020-05-22 20:10:00|290.01|289.81|290.11|289.91|290.11|289.91|290.01|289.81|296
1590178800000|2020-05-22 20:20:00|290.16||290.11||290.16||290.11||0
1590179100000|2020-05-22 20:25:00|290.16|289.96|290.21|289.96|290.21|289.96|290.16|289.96|0
1590179400000|2020-05-22 20:30:00|290.26|290.01|290.31|290.06|290.31|290.06|290.26|290.01|0
1590179700000|2020-05-22 20:35:00|290.36|290.11|290.41|290.16|290.41|290.16|290.36|290.11|0
1590180000000|2020-05-22 20:40:00|290.21|289.81|290.06|289.76|290.21|289.96|290.01|289.71|86
1590180300000|2020-05-22 20:45:00|290.01|289.81|290.26|289.86|290.46|290.06|290.01|289.76|8
1590180600000|2020-05-22 20:50:00|290.31|289.91|290.21|289.81|290.36|290.06|290.06|289.76|0
1590180900000|2020-05-22 20:55:00|290.26|289.86|290.46|289.56|290.46|289.86|290.26|289.56|15
1590357600000|2020-05-24 22:00:00|290.06|289.46|289.96|289.36|290.16|289.56|289.96|289.36|0
1590357900000|2020-05-24 22:05:00|289.86|289.26|289.96|289.36|289.96|289.36|289.86|289.26|0
1590358200000|2020-05-24 22:10:00|290.06|289.46|289.96|289.36|290.06|289.46|289.86|289.26|0
1590358500000|2020-05-24 22:15:00|290.06|289.46|290.36|289.76|290.56|289.96|289.96|289.36|0
1590358800000|2020-05-24 22:20:00|290.26|289.66|290.36|289.76|290.36|289.76|290.26|289.66|0
1590359100000|2020-05-24 22:25:00|290.46|289.86|290.46|289.86|290.46|289.86|290.36|289.76|0
1590359400000|2020-05-24 22:30:00|290.56|289.96|290.46|289.86|290.56|289.96|290.46|289.86|0
1590359700000|2020-05-24 22:35:00|290.56|289.96|290.56|289.96|290.56|289.96|290.46|289.86|0
1590360000000|2020-05-24 22:40:00|290.66|290.06|290.86|290.26|290.96|290.36|290.56|289.96|0
1590360300000|2020-05-24 22:45:00|290.96|290.36|291.06|290.46|291.16|290.56|290.86|290.26|0
1590360600000|2020-05-24 22:50:00|290.96|290.36|291.06|290.46|291.16|290.56|290.96|290.36|0
1590360900000|2020-05-24 22:55:00|290.96|290.36|291.06|290.46|291.06|290.46|290.96|290.36|0
1590361200000|2020-05-24 23:00:00|290.96|290.36|291.06|290.46|291.06|290.46|290.96|290.36|0
1590361500000|2020-05-24 23:05:00|290.96|290.36|290.96|290.36|291.06|290.46|290.86|290.26|0
1590362100000|2020-05-24 23:15:00|290.86|290.26|290.86|290.26|290.86|290.26|290.86|290.26|0
1590362400000|2020-05-24 23:20:00|290.76|290.16|290.86|290.26|290.96|290.36|290.76|290.16|0
1590362700000|2020-05-24 23:25:00|290.96|290.36|290.96|290.36|291.06|290.46|290.96|290.36|0
1590363000000|2020-05-24 23:30:00|291.06|290.46|290.86|290.26|291.06|290.46|290.86|290.26|0
1590363300000|2020-05-24 23:35:00|290.96|290.36|290.86|290.26|290.96|290.36|290.86|290.26|0
1590363600000|2020-05-24 23:40:00|290.96|290.36|290.96|290.36|290.96|290.36|290.86|290.26|0
1590363900000|2020-05-24 23:45:00|291.06|290.46|291.06|290.46|291.06|290.46|290.96|290.36|0
1590364200000|2020-05-24 23:50:00|291.16|290.56|291.16|290.56|291.26|290.66|291.06|290.46|0
1590364500000|2020-05-24 23:55:00|291.06|290.46|291.16|290.56|291.16|290.56|291.06|290.46|0
1590364800000|2020-05-25 00:00:00|291.26|290.66|291.06|290.46|291.26|290.66|290.96|290.36|0
1590365100000|2020-05-25 00:05:00|291.16|290.56|290.96|290.36|291.16|290.56|290.96|290.36|0
1590365400000|2020-05-25 00:10:00|290.86|290.26|290.96|290.36|291.06|290.46|290.86|290.26|0
1590365700000|2020-05-25 00:15:00|291.06|290.46|290.46|289.86|291.16|290.56|290.46|289.86|0
1590366000000|2020-05-25 00:20:00|290.36|289.76|290.26|289.66|290.56|289.96|290.26|289.66|0
1590366300000|2020-05-25 00:25:00|290.16|289.56|290.16|289.56|290.26|289.66|290.16|289.56|0
1590366600000|2020-05-25 00:30:00|290.86|290.56|290.41|290.16|291.06|290.91|289.96|289.71|168
1590366900000|2020-05-25 00:35:00|290.36|290.11|290.66|290.51|290.66|290.51|290.21|290.01|74
1590367200000|2020-05-25 00:40:00|290.71|290.56|290.91|290.71|290.96|290.81|290.71|290.51|69
1590367500000|2020-05-25 00:45:00|290.96|290.76|290.91|290.66|291.26|291.06|290.61|290.41|602
1590367800000|2020-05-25 00:50:00|291.01|290.71|290.61|290.36|291.01|290.81|290.51|290.31|70
1590368100000|2020-05-25 00:55:00|290.56|290.31|290.46|290.21|290.56|290.36|290.21|290.01|63
1590368400000|2020-05-25 01:00:00|290.31|290.16|288.71|288.51|290.31|290.16|288.56|288.31|647
1590368700000|2020-05-25 01:05:00|288.76|288.61|288.31|288.06|288.81|288.61|287.96|287.81|270
1590369000000|2020-05-25 01:10:00|288.36|288.11|287.11|286.86|288.36|288.11|286.71|286.56|299
1590369300000|2020-05-25 01:15:00|287.06|286.66|287.96|287.76|288.11|287.91|286.41|286.21|274
1590369600000|2020-05-25 01:20:00|287.91|287.66|288.41|288.16|288.61|288.41|287.76|287.51|306
1590369900000|2020-05-25 01:25:00|288.36|288.11|287.76|287.46|288.41|288.21|287.51|287.31|643
1590370200000|2020-05-25 01:30:00|287.71|287.51|287.46|287.26|288.31|288.16|286.76|286.61|429
1590370500000|2020-05-25 01:35:00|287.41|287.16|289.06|288.86|289.06|288.86|287.26|287.06|408
1590370800000|2020-05-25 01:40:00|289.01|288.81|289.21|289.01|289.41|289.26|288.91|288.66|275
1590371100000|2020-05-25 01:45:00|289.31|289.06|289.81|289.61|289.81|289.61|289.21|288.96|145
1590371400000|2020-05-25 01:50:00|289.86|289.66|290.06|289.86|290.31|290.11|289.76|289.56|244
1590371700000|2020-05-25 01:55:00|290.11|289.91|290.31|290.06|290.41|290.26|289.76|289.56|189
1590372000000|2020-05-25 02:00:00|290.36|290.16|290.51|290.26|290.71|290.51|290.31|290.06|113
1590372300000|2020-05-25 02:05:00|290.56|290.31|290.26|290.01|290.71|290.56|290.16|289.96|135
1590372600000|2020-05-25 02:10:00|290.36|290.06|290.06|289.81|290.41|290.21|290.06|289.81|106
1590372900000|2020-05-25 02:15:00|290.01|289.86|290.71|290.51|290.81|290.61|289.96|289.76|126
1590373200000|2020-05-25 02:20:00|290.76|290.56|290.71|290.46|290.81|290.66|290.51|290.31|111
1590373500000|2020-05-25 02:25:00|290.66|290.51|290.71|290.51|290.91|290.71|290.56|290.41|180
1590373800000|2020-05-25 02:30:00|290.76|290.56|290.71|290.51|290.81|290.61|290.46|290.26|170
1590374100000|2020-05-25 02:35:00|290.66|290.56|290.41|290.21|290.76|290.61|290.26|290.06|238
1590374400000|2020-05-25 02:40:00|290.36|290.26|290.01|289.81|290.41|290.26|289.96|289.81|130
1590374700000|2020-05-25 02:45:00|290.06|289.86|289.66|289.46|290.26|290.11|289.66|289.46|145
1590375000000|2020-05-25 02:50:00|289.76|289.51|290.11|289.91|290.26|290.06|289.76|289.51|114
1590375300000|2020-05-25 02:55:00|290.06|289.86|289.96|289.76|290.11|289.91|289.86|289.61|89
1590375600000|2020-05-25 03:00:00|290.06|289.86|290.01|289.76|290.16|289.96|289.76|289.56|113
1590375900000|2020-05-25 03:05:00|290.06|289.81|290.01|289.81|290.21|290.01|290.01|289.76|144
1590376200000|2020-05-25 03:10:00|289.96|289.76|290.06|289.86|290.11|289.91|289.81|289.61|88
1590376500000|2020-05-25 03:15:00|289.96|289.81|289.96|289.76|290.06|289.86|289.81|289.61|1487
1590376800000|2020-05-25 03:20:00|290.01|289.81|290.06|289.81|290.11|289.96|289.91|289.71|103
1590377100000|2020-05-25 03:25:00|290.11|289.86|290.16|290.01|290.16|290.01|289.96|289.81|113
1590377400000|2020-05-25 03:30:00|290.21|289.96|290.11|289.96|290.26|290.06|290.01|289.81|102
1590377700000|2020-05-25 03:35:00|290.06|289.91|290.11|289.91|290.11|289.96|289.96|289.81|200
1590378000000|2020-05-25 03:40:00|290.06|290.01|290.11|289.91|290.21|290.01|290.06|289.91|96
1590378300000|2020-05-25 03:45:00|290.16|289.96|290.21|290.01|290.26|290.11|290.01|289.81|117
1590378600000|2020-05-25 03:50:00|290.26|290.06|290.16|289.96|290.26|290.11|290.11|289.91|94
1590378900000|2020-05-25 03:55:00|290.21|290.01|290.21|290.06|290.26|290.06|290.11|289.96|99
1590379200000|2020-05-25 04:00:00|290.16|290.01|290.26|290.11|290.26|290.11|290.16|289.96|82
1590379500000|2020-05-25 04:05:00|290.31|290.06|290.36|290.21|290.36|290.21|290.26|290.06|126
1590379800000|2020-05-25 04:10:00|290.41|290.26|290.41|290.21|290.41|290.26|290.21|290.01|178
1590380100000|2020-05-25 04:15:00|290.36|290.26|290.36|290.16|290.36|290.26|290.36|290.16|80
1590380400000|2020-05-25 04:20:00|290.41|290.21|290.41|290.26|290.51|290.31|290.36|290.21|167
1590380700000|2020-05-25 04:25:00|290.46|290.31|290.56|290.36|290.71|290.46|290.41|290.26|539
1590381000000|2020-05-25 04:30:00|290.61|290.41|290.61|290.46|290.81|290.61|290.46|290.31|176
1590381300000|2020-05-25 04:35:00|290.56|290.41|290.46|290.26|290.66|290.51|290.41|290.26|240
1590381600000|2020-05-25 04:40:00|290.41|290.21|290.46|290.26|290.46|290.26|290.31|290.11|147
1590381900000|2020-05-25 04:45:00|290.41|290.31|290.51|290.31|290.51|290.31|290.26|290.11|171
1590382200000|2020-05-25 04:50:00|290.46|290.36|290.21|290.06|290.56|290.41|290.16|290.01|1020
1590382500000|2020-05-25 04:55:00|290.26|290.01|290.31|290.16|290.36|290.21|290.26|290.01|85
1590382800000|2020-05-25 05:00:00|290.36|290.21|290.81|290.61|290.81|290.66|290.36|290.21|165
1590383100000|2020-05-25 05:05:00|290.76|290.56|290.76|290.56|290.81|290.66|290.71|290.51|111
1590383400000|2020-05-25 05:10:00|290.71|290.51|290.81|290.66|290.81|290.66|290.71|290.51|77
1590383700000|2020-05-25 05:15:00|290.76|290.61|290.66|290.46|290.76|290.66|290.56|290.36|130
1590384000000|2020-05-25 05:20:00|290.71|290.51|290.71|290.51|290.76|290.56|290.56|290.36|82
1590384300000|2020-05-25 05:25:00|290.66|290.56|290.76|290.56|290.76|290.61|290.66|290.46|1164
1590384600000|2020-05-25 05:30:00|290.81|290.61|290.81|290.61|290.86|290.66|290.76|290.56|98
1590384900000|2020-05-25 05:35:00|290.76|290.66|290.51|290.31|290.81|290.66|290.46|290.31|95
1590385200000|2020-05-25 05:40:00|290.46|290.21|290.41|290.21|290.51|290.31|290.36|290.21|69
1590385500000|2020-05-25 05:45:00|290.36|290.26|290.41|290.21|290.46|290.26|290.36|290.21|64
1590385800000|2020-05-25 05:50:00|290.46|290.26|290.36|290.16|290.51|290.36|290.26|290.11|86
1590386100000|2020-05-25 05:55:00|290.41|290.21|290.51|290.36|290.56|290.41|290.36|290.21|68
1590386400000|2020-05-25 06:00:00|290.56|290.41|290.91|290.66|290.91|290.66|290.56|290.36|106
1590386700000|2020-05-25 06:05:00|290.86|290.71|291.11|290.86|291.21|291.06|290.86|290.61|154
1590387000000|2020-05-25 06:10:00|291.16|290.91|291.41|291.21|291.66|291.51|291.11|290.91|122
1590387300000|2020-05-25 06:15:00|291.46|291.26|291.31|291.11|291.56|291.41|291.21|291.01|102
1590387600000|2020-05-25 06:20:00|291.36|291.06|291.31|291.06|291.36|291.16|291.16|290.96|75
1590387900000|2020-05-25 06:25:00|291.26|291.11|291.26|291.06|291.36|291.16|291.26|291.06|61
1590388200000|2020-05-25 06:30:00|291.31|291.11|291.41|291.21|291.41|291.21|291.31|291.06|65
1590388500000|2020-05-25 06:35:00|291.46|291.26|291.51|291.31|291.56|291.36|291.36|291.11|108
1590388800000|2020-05-25 06:40:00|291.56|291.36|291.31|291.06|291.56|291.36|291.31|291.06|77
1590389100000|2020-05-25 06:45:00|291.26|291.11|291.21|291.06|291.26|291.16|291.21|291.01|116
1590389400000|2020-05-25 06:50:00|291.16|291.01|291.26|291.06|291.26|291.11|291.16|290.96|121
1590389700000|2020-05-25 06:55:00|291.21|291.11|291.26|291.11|291.26|291.11|291.11|290.91|125
1590390000000|2020-05-25 07:00:00|291.21|291.06|290.86|290.71|291.26|291.06|290.76|290.61|156
1590390300000|2020-05-25 07:05:00|290.91|290.76|290.81|290.66|291.06|290.86|290.76|290.56|85
1590390600000|2020-05-25 07:10:00|290.91|290.71|291.06|290.91|291.11|290.96|290.81|290.61|1132
1590390900000|2020-05-25 07:15:00|291.11|290.86|290.86|290.66|291.21|291.01|290.71|290.51|840
1590391200000|2020-05-25 07:20:00|290.91|290.71|290.91|290.76|291.01|290.86|290.81|290.66|117
1590391500000|2020-05-25 07:25:00|290.96|290.71|290.96|290.81|291.01|290.86|290.81|290.61|92
1590391800000|2020-05-25 07:30:00|291.01|290.76|290.66|290.46|291.01|290.86|290.56|290.36|114
1590392100000|2020-05-25 07:35:00|290.76|290.51|290.86|290.66|290.91|290.76|290.56|290.36|242
1590392400000|2020-05-25 07:40:00|290.81|290.51|290.66|290.51|290.91|290.71|290.66|290.46|228
1590392700000|2020-05-25 07:45:00|290.71|290.56|290.56|290.36|290.81|290.66|290.56|290.36|79
1590393000000|2020-05-25 07:50:00|290.61|290.41|290.66|290.46|290.86|290.66|290.56|290.36|112
1590393300000|2020-05-25 07:55:00|290.61|290.51|290.81|290.56|290.86|290.66|290.61|290.41|116
1590393600000|2020-05-25 08:00:00|290.86|290.66|290.66|290.46|290.86|290.66|290.66|290.46|1171
1590393900000|2020-05-25 08:05:00|290.71|290.51|290.86|290.66|290.86|290.71|290.66|290.46|408
1590394200000|2020-05-25 08:10:00|290.81|290.61|290.76|290.56|290.91|290.71|290.71|290.56|534
1590394500000|2020-05-25 08:15:00|290.81|290.61|291.11|290.91|291.11|290.96|290.81|290.56|455
1590394800000|2020-05-25 08:20:00|291.16|290.96|291.26|291.11|291.31|291.11|291.11|290.91|247
1590395100000|2020-05-25 08:25:00|291.31|291.16|291.46|291.26|291.46|291.31|291.26|291.11|126
1590395400000|2020-05-25 08:30:00|291.41|291.31|291.56|291.41|291.56|291.41|291.41|291.26|460
1590395700000|2020-05-25 08:35:00|291.51|291.26|291.61|291.41|291.61|291.41|291.51|291.26|399
1590396000000|2020-05-25 08:40:00|291.56|291.46|291.96|291.81|291.96|291.81|291.51|291.36|190
1590396300000|2020-05-25 08:45:00|291.91|291.76|292.46|292.31|292.56|292.41|291.91|291.76|224
1590396600000|2020-05-25 08:50:00|292.51|292.36|291.91|291.71|292.81|292.66|291.76|291.61|527
1590396900000|2020-05-25 08:55:00|291.96|291.76|292.11|291.91|292.16|291.96|291.86|291.61|168
1590397200000|2020-05-25 09:00:00|292.07|291.87|292.67|292.47|292.67|292.47|292.02|291.82|220
1590397500000|2020-05-25 09:05:00|292.62|292.37|292.52|292.27|292.62|292.42|292.42|292.22|252
1590397800000|2020-05-25 09:10:00|292.57|292.22|292.57|292.22|292.67|292.47|292.42|292.12|162
1590398100000|2020-05-25 09:15:00|292.62|292.12|292.62|292.32|292.67|292.52|292.47|292.12|215
1590398400000|2020-05-25 09:20:00|292.72|292.12|292.82|292.22|292.82|292.22|292.72|292.12|0
1590398700000|2020-05-25 09:25:00|292.92|292.32|292.92|292.32|292.92|292.32|292.82|292.22|1
1590399000000|2020-05-25 09:30:00|292.82|292.22|292.82|292.22|292.92|292.32|292.82|292.22|0
1590399300000|2020-05-25 09:35:00|292.92|292.32|292.92|292.32|293.02|292.42|292.82|292.22|0
1590399600000|2020-05-25 09:40:00|293.02|292.42|292.92|292.32|293.02|292.42|292.92|292.32|0
1590399900000|2020-05-25 09:45:00|293.02|292.42|293.02|292.42|293.02|292.42|293.02|292.42|0
1590400200000|2020-05-25 09:50:00|292.57|292.37|292.42|292.22|292.57|292.37|292.37|292.17|93
1590400500000|2020-05-25 09:55:00|292.47|292.27|292.52|292.27|292.52|292.32|292.37|292.17|18
1590400800000|2020-05-25 10:00:00|292.47|292.22|292.22|292.02|292.47|292.22|292.22|292.02|19
1590401100000|2020-05-25 10:05:00|292.17|291.97|292.22|292.02|292.22|292.02|292.17|291.97|3
1590401400000|2020-05-25 10:10:00|292.17|291.97|292.27|292.02|292.32|292.07|292.17|291.97|2
1590401700000|2020-05-25 10:15:00|292.32|292.07|292.47|292.27|292.57|292.27|292.32|292.07|380
1590402000000|2020-05-25 10:20:00|292.52|292.22|292.52|292.37|292.62|292.47|292.42|292.22|10
1590402300000|2020-05-25 10:25:00|292.57|292.42|292.52|292.32|292.57|292.42|292.47|292.27|11
1590402600000|2020-05-25 10:30:00|292.42|292.27|292.47|292.27|292.47|292.27|292.37|292.17|3
1590402900000|2020-05-25 10:35:00|292.42|292.22|292.37|292.12|292.47|292.22|292.37|292.12|5
1590403200000|2020-05-25 10:40:00|292.42|292.17|292.52|292.32|292.52|292.32|292.42|292.17|1
1590403500000|2020-05-25 10:45:00|292.57|292.27|292.62|292.42|292.62|292.42|292.57|292.27|0
1590403800000|2020-05-25 10:50:00|292.67|292.47|292.67|292.47|292.72|292.52|292.62|292.42|5
1590404100000|2020-05-25 10:55:00|292.62|292.42|292.62|292.37|292.62|292.47|292.57|292.37|3
1590404400000|2020-05-25 11:00:00|292.57|292.42|292.57|292.32|292.57|292.42|292.57|292.32|14
1590404700000|2020-05-25 11:05:00|292.62|292.47|292.57|292.32|292.62|292.47|292.57|292.32|3
1590405000000|2020-05-25 11:10:00|292.62|292.37|292.67|292.42|292.67|292.42|292.62|292.37|1
1590405300000|2020-05-25 11:15:00|292.62|292.47|292.67|292.47|292.67|292.52|292.62|292.47|1
1590405600000|2020-05-25 11:20:00|292.62|292.42|292.62|292.47|292.62|292.47|292.57|292.42|213
1590405900000|2020-05-25 11:25:00|292.57|292.42|292.57|292.37|292.57|292.42|292.57|292.37|10
1590406200000|2020-05-25 11:30:00|292.52|292.32|292.52|292.32|292.57|292.32|292.47|292.32|2
1590406500000|2020-05-25 11:35:00|292.47|292.27|292.47|292.27|292.52|292.27|292.42|292.27|1
1590406800000|2020-05-25 11:40:00|292.52|292.32|292.57|292.37|292.57|292.37|292.52|292.32|28
1590407100000|2020-05-25 11:45:00|292.52|292.32|292.52|292.32|292.57|292.37|292.52|292.32|2
1590407400000|2020-05-25 11:50:00|292.47|292.27|292.47|292.27|292.47|292.27|292.47|292.27|0
1590407700000|2020-05-25 11:55:00|292.52|292.32|292.57|292.32|292.57|292.32|292.52|292.32|10
1590408000000|2020-05-25 12:00:00|292.52|292.27|292.52|292.27|292.52|292.27|292.47|292.27|3
1590408300000|2020-05-25 12:05:00|292.57|292.32|292.47|292.27|292.57|292.32|292.47|292.27|815
1590408600000|2020-05-25 12:10:00|292.52|292.32|292.62|292.37|292.62|292.37|292.47|292.32|131
1590408900000|2020-05-25 12:15:00|292.57|292.42|292.72|292.47|292.72|292.47|292.57|292.42|2
1590409200000|2020-05-25 12:20:00|292.77|292.52|292.72|292.47|292.82|292.62|292.72|292.47|8
1590409500000|2020-05-25 12:25:00|292.77|292.52|292.67|292.47|292.77|292.52|292.67|292.47|363
1590409800000|2020-05-25 12:30:00|292.62|292.42|292.67|292.47|292.67|292.47|292.62|292.42|728
1590410100000|2020-05-25 12:35:00|292.72|292.52|292.77|292.57|292.77|292.57|292.67|292.47|207
1590410400000|2020-05-25 12:40:00|292.82|292.62|292.77|292.57|292.82|292.62|292.77|292.57|7
1590410700000|2020-05-25 12:45:00|292.72|292.52|292.72|292.47|292.77|292.52|292.72|292.47|4
1590411000000|2020-05-25 12:50:00|292.77|292.52|292.77|292.57|292.77|292.57|292.67|292.42|4
1590411300000|2020-05-25 12:55:00|292.82||292.77||292.82||292.77||28
1590411600000|2020-05-25 13:00:00|292.82|292.62|292.82|292.62|292.87|292.67|292.77|292.57|6
1590411900000|2020-05-25 13:05:00|292.77|292.57|292.72|292.52|292.82|292.57|292.72|292.52|4
1590412200000|2020-05-25 13:10:00|292.77|292.57|292.82|292.57|292.82|292.57|292.77|292.57|0
1590412500000|2020-05-25 13:15:00|292.77|292.62|292.82|292.62|292.82|292.67|292.77|292.57|4
1590412800000|2020-05-25 13:20:00|292.87|292.67|292.82|292.62|292.87|292.67|292.77|292.62|61
1590413100000|2020-05-25 13:25:00|292.87|292.72|292.87|292.62|292.87|292.72|292.82|292.62|7
1590413400000|2020-05-25 13:30:00|292.82|292.72|292.72|292.47|292.87|292.72|292.72|292.47|2
1590413700000|2020-05-25 13:35:00|292.77|292.52|292.72|292.47|292.82|292.67|292.72|292.47|1
1590414000000|2020-05-25 13:40:00|292.67||292.67||292.67||292.67||0
1590414300000|2020-05-25 13:45:00|292.62|292.42|292.57|292.37|292.62|292.42|292.52|292.37|8
1590414600000|2020-05-25 13:50:00|292.62|292.42|292.72|292.52|292.82|292.57|292.62|292.42|14
1590414900000|2020-05-25 13:55:00|292.77|292.57|292.77|292.57|292.82|292.62|292.77|292.57|6
1590415200000|2020-05-25 14:00:00|292.82|292.62|292.77|292.57|292.82|292.62|292.72|292.52|0
1590415500000|2020-05-25 14:05:00|292.72|292.52|292.72|292.52|292.77|292.52|292.72|292.52|0
1590415800000|2020-05-25 14:10:00|292.77|292.57|292.87|292.62|292.87|292.62|292.72|292.57|1
1590416100000|2020-05-25 14:15:00||292.67||292.67||292.72||292.67|1
1590416400000|2020-05-25 14:20:00|292.82|292.62|292.77|292.57|292.87|292.62|292.72|292.57|12
1590416700000|2020-05-25 14:25:00||292.62||292.57||292.62||292.57|0
1590417000000|2020-05-25 14:30:00|292.82|292.62|292.87|292.67|292.87|292.67|292.82|292.57|8
1590417300000|2020-05-25 14:35:00|292.82|292.72|292.92|292.72|292.92|292.72|292.82|292.72|5
1590417600000|2020-05-25 14:40:00|292.97|292.77|292.92|292.72|293.02|292.82|292.87|292.72|22
1590417900000|2020-05-25 14:45:00|292.87||292.92||292.92||292.87||289
1590418200000|2020-05-25 14:50:00|292.97|292.77|292.97|292.77|292.97|292.77|292.92|292.72|258
1590418500000|2020-05-25 14:55:00|293.02|292.82|293.02|292.82|293.02|292.82|293.02|292.77|23
1590418800000|2020-05-25 15:00:00|292.97|292.77|292.92|292.72|292.97|292.77|292.92|292.72|1
1590419100000|2020-05-25 15:05:00||292.77||292.72||292.77||292.72|2
1590419400000|2020-05-25 15:10:00|292.97|292.77|293.02|292.82|293.02|292.82|292.97|292.72|0
1590419700000|2020-05-25 15:15:00|293.07|292.87|293.17|292.97|293.17|292.97|293.07|292.87|16
1590420000000|2020-05-25 15:20:00|293.22||293.22||293.22||293.12||102
1590420300000|2020-05-25 15:25:00|293.17|292.92|293.17|292.92|293.17|292.92|293.12|292.92|193
1590420600000|2020-05-25 15:30:00|293.27|292.97|293.22|293.02|293.27|293.07|293.17|292.97|206
1590420900000|2020-05-25 15:35:00|293.27|293.07|293.27|293.07|293.27|293.07|293.27|293.07|12
1590421200000|2020-05-25 15:40:00||293.02||293.07||293.07||293.02|1
1590421500000|2020-05-25 15:45:00|293.22|293.02|293.22|292.97|293.22|293.02|293.22|292.97|22
1590421800000|2020-05-25 15:50:00|293.17|292.92|293.17|292.92|293.17|292.97|293.17|292.92|1
1590422100000|2020-05-25 15:55:00|293.12|292.97|293.17|292.92|293.22|292.97|293.12|292.92|7
1590422400000|2020-05-25 16:00:00|293.12|292.87|293.02|292.82|293.12|292.87|292.97|292.77|4
1590422700000|2020-05-25 16:05:00|293.07|292.77|293.12|292.87|293.12|292.87|293.07|292.77|3
1590423000000|2020-05-25 16:10:00|293.07|292.82|293.02|292.77|293.07|292.87|293.02|292.77|24
1590423300000|2020-05-25 16:15:00|293.07|292.82|293.07|292.87|293.07|292.87|293.07|292.77|1
1590423600000|2020-05-25 16:20:00||292.82||292.87||292.87||292.82|1
1590423900000|2020-05-25 16:25:00|293.02|292.82|293.02|292.82|293.02|292.87|293.02|292.77|0
1590424200000|2020-05-25 16:30:00|293.07|292.87|293.12|292.92|293.12|292.92|293.07|292.87|1
1590424500000|2020-05-25 16:35:00|293.17|292.97|292.87|292.67|293.17|292.97|292.82|292.62|25
1590425100000|2020-05-25 16:45:00|292.92|292.72|292.97|292.77|292.97|292.77|292.92|292.72|1
1590425400000|2020-05-25 16:50:00|292.92|292.62|292.87|292.67|292.92|292.67|292.82|292.62|2
1590425700000|2020-05-25 16:55:00|292.82|292.62|292.87|292.67|292.87|292.72|292.77|292.57|7
1590426000000|2020-05-25 17:00:00|292.92|292.72|292.87|292.67|292.92|292.72|292.87|292.62|6
1590426600000|2020-05-25 17:10:00|292.82|292.72|292.82|292.62|292.82|292.72|292.82|292.62|3
1590426900000|2020-05-25 17:15:00|292.77|292.57|292.77|292.57|292.77|292.57|292.77|292.57|2
1590427200000|2020-05-25 17:20:00|292.82|292.62|292.87|292.67|292.87|292.67|292.82|292.57|0
1590427500000|2020-05-25 17:25:00|292.92|292.72|292.92|292.72|292.92|292.72|292.92|292.72|0
1590428100000|2020-05-25 17:35:00|||||||||1
1590428700000|2020-05-25 17:45:00|292.97|292.77|292.92|292.72|292.97|292.77|292.92|292.72|0
1590429300000|2020-05-25 17:55:00|292.87|292.67|292.87|292.67|292.87|292.67|292.87|292.67|0
1590429600000|2020-05-25 18:00:00|292.82|292.62|292.92|292.72|292.92|292.72|292.82|292.62|0
1590432000000|2020-05-25 18:40:00|292.97|292.77|292.97|292.77|292.97|292.77|292.97|292.77|0
1590432300000|2020-05-25 18:45:00|293.02|292.82|293.02|292.82|293.02|292.82|293.02|292.82|0
1590432900000|2020-05-25 18:55:00|293.07|292.87|293.07|292.82|293.07|292.87|293.02|292.82|0
1590433500000|2020-05-25 19:05:00|292.97|292.77|292.97|292.77|292.97|292.77|292.97|292.77|3
1590435300000|2020-05-25 19:35:00|293.02||293.02||293.02||292.97||0
1590435600000|2020-05-25 19:40:00|292.97||293.02||293.02||292.97||0
1590438600000|2020-05-25 20:30:00|292.97||292.97||292.97||292.92||0
1590439200000|2020-05-25 20:40:00|292.92|292.62|292.92|292.62|292.97|292.67|292.87|292.62|8
1590439500000|2020-05-25 20:45:00|292.97|292.67|293.07|292.72|293.27|293.02|292.82|292.62|38
1590439800000|2020-05-25 20:50:00|293.12|292.77|293.07|292.72|293.12|292.87|292.92|292.67|0
1590440100000|2020-05-25 20:55:00|||||||||12
1590440400000|2020-05-25 21:00:00|293.12||293.27||293.27||293.12||0
1590441000000|2020-05-25 21:10:00|293.12|292.52|293.32|292.72|293.32|292.72|293.12|292.52|0
1590443400000|2020-05-25 21:50:00|293.22|292.62|293.22|292.62|293.22|292.62|293.22|292.62|0
1590444000000|2020-05-25 22:00:00|293.12|292.52|292.82|292.22|293.22|292.62|292.82|292.22|0
1590444300000|2020-05-25 22:05:00|292.92|292.32|292.92|292.32|292.92|292.32|292.82|292.22|0
1590444600000|2020-05-25 22:10:00|292.82|292.22|292.92|292.32|292.92|292.32|292.82|292.22|0
1590444900000|2020-05-25 22:15:00|293.02|292.42|292.92|292.32|293.02|292.42|292.92|292.32|0
1590445200000|2020-05-25 22:20:00|293.02|292.42|293.02|292.42|293.12|292.52|292.92|292.32|0
1590445500000|2020-05-25 22:25:00|292.92|292.32|293.02|292.42|293.02|292.42|292.92|292.32|0
1590445800000|2020-05-25 22:30:00|292.92|292.32|292.92|292.32|293.02|292.42|292.92|292.32|0
1590446100000|2020-05-25 22:35:00|293.02|292.42|293.02|292.42|293.02|292.42|292.92|292.32|0
1590446400000|2020-05-25 22:40:00|292.92|292.32|292.92|292.32|293.02|292.42|292.92|292.32|0
1590446700000|2020-05-25 22:45:00|293.02|292.42|293.02|292.42|293.02|292.42|292.92|292.32|0
1590447000000|2020-05-25 22:50:00|293.01|292.41|293.01|292.41|293.01|292.41|293.01|292.41|0
1590447300000|2020-05-25 22:55:00|292.91|292.31|292.91|292.31|293.01|292.41|292.91|292.31|0
1590447600000|2020-05-25 23:00:00|293.01|292.41|292.91|292.31|293.01|292.41|292.91|292.31|0
1590447900000|2020-05-25 23:05:00|292.81|292.21|292.71|292.11|292.91|292.31|292.71|292.11|0
1590448200000|2020-05-25 23:10:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1590448800000|2020-05-25 23:20:00|292.71|292.11|292.71|292.11|292.71|292.11|292.61|292.01|0
1590449100000|2020-05-25 23:25:00|292.61|292.01|292.71|292.11|292.71|292.11|292.61|292.01|0
1590449400000|2020-05-25 23:30:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1590450000000|2020-05-25 23:40:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1590450300000|2020-05-25 23:45:00|292.71|292.11|292.81|292.21|292.91|292.31|292.71|292.11|0
1590450600000|2020-05-25 23:50:00|292.91|292.31|292.91|292.31|292.91|292.31|292.81|292.21|0
1590450900000|2020-05-25 23:55:00|292.81|292.21|292.81|292.21|292.91|292.31|292.81|292.21|0
1590451200000|2020-05-26 00:00:00|292.71|292.11|292.71|292.11|292.81|292.21|292.61|292.01|0
1590451500000|2020-05-26 00:05:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1590451800000|2020-05-26 00:10:00|292.81|292.21|292.81|292.21|292.81|292.21|292.81|292.21|0
1590452100000|2020-05-26 00:15:00|292.91|292.31|292.81|292.21|292.91|292.31|292.81|292.21|0
1590452400000|2020-05-26 00:20:00|292.71|292.11|292.71|292.11|292.81|292.21|292.61|292.01|0
1590452700000|2020-05-26 00:25:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1590453000000|2020-05-26 00:30:00|292.71|292.11|292.96|292.76|293.21|292.96|292.71|292.11|3028
1590453300000|2020-05-26 00:35:00|292.91|292.81|293.86|293.61|293.86|293.61|292.81|292.61|423
1590453600000|2020-05-26 00:40:00|293.81|293.66|293.36|293.16|293.86|293.66|292.96|292.76|6178
1590453900000|2020-05-26 00:45:00|293.46|293.21|293.66|293.46|293.76|293.56|293.16|292.96|3830
1590454200000|2020-05-26 00:50:00|293.61|293.41|293.51|293.26|293.66|293.51|293.31|293.06|2773
1590454500000|2020-05-26 00:55:00|293.46|293.21|292.46|292.26|293.51|293.26|291.96|291.76|378
1590454800000|2020-05-26 01:00:00|292.36|292.16|292.46|292.26|293.21|293.01|292.16|291.91|2332
1590455100000|2020-05-26 01:05:00|292.41|292.21|292.96|292.76|293.11|292.91|292.41|292.21|696
1590455400000|2020-05-26 01:10:00|292.91|292.71|293.51|293.31|293.56|293.36|292.91|292.71|943
1590455700000|2020-05-26 01:15:00|293.56|293.36|293.46|293.26|293.71|293.51|293.01|292.86|1184
1590456000000|2020-05-26 01:20:00|293.41|293.31|293.51|293.31|293.66|293.46|293.16|292.96|650
1590456300000|2020-05-26 01:25:00|293.56|293.36|293.21|293.01|293.81|293.61|292.91|292.66|637
1590456600000|2020-05-26 01:30:00|293.16|293.06|293.26|293.06|293.56|293.36|293.16|292.96|2727
1590456900000|2020-05-26 01:35:00|293.31|293.11|293.51|293.31|293.71|293.56|293.21|293.06|1467
1590457200000|2020-05-26 01:40:00|293.46|293.36|293.51|293.31|293.61|293.46|293.21|293.06|528
1590457500000|2020-05-26 01:45:00|293.46|293.36|293.31|293.11|293.51|293.36|293.11|292.91|234
1590457800000|2020-05-26 01:50:00|293.36|293.16|293.06|292.86|293.36|293.21|293.06|292.86|448
1590458100000|2020-05-26 01:55:00|293.11|292.91|293.36|293.16|293.61|293.46|293.06|292.86|626
1590458400000|2020-05-26 02:00:00|293.41|293.21|293.76|293.56|293.76|293.56|293.41|293.21|209
1590458700000|2020-05-26 02:05:00|293.71|293.61|294.36|294.16|294.76|294.61|293.66|293.51|2153
1590459000000|2020-05-26 02:10:00|294.41|294.21|294.01|293.81|294.56|294.41|293.96|293.81|195
1590459300000|2020-05-26 02:15:00|294.06|293.86|294.21|294.01|294.36|294.21|293.96|293.76|211
1590459600000|2020-05-26 02:20:00|294.31|294.06|294.21|294.01|294.36|294.16|294.11|293.96|338
1590459900000|2020-05-26 02:25:00|294.26|294.06|294.46|294.26|294.51|294.36|294.21|294.06|170
1590460200000|2020-05-26 02:30:00|294.41|294.31|294.21|294.01|294.51|294.31|294.11|293.96|1318
1590460500000|2020-05-26 02:35:00|294.16|294.06|294.16|293.96|294.21|294.06|294.01|293.81|122
1590460800000|2020-05-26 02:40:00|294.21|294.01|294.16|293.96|294.41|294.21|294.16|293.96|452
1590461100000|2020-05-26 02:45:00|294.11|294.01|294.06|293.91|294.31|294.16|294.01|293.86|113
1590461400000|2020-05-26 02:50:00|294.11|293.96|294.21|294.01|294.26|294.11|294.06|293.91|129
1590461700000|2020-05-26 02:55:00|294.26|294.06|294.41|294.26|294.46|294.26|294.11|293.91|793
1590462000000|2020-05-26 03:00:00|294.46|294.31|294.36|294.21|294.51|294.31|294.26|294.06|433
1590462300000|2020-05-26 03:05:00|294.41|294.26|294.36|294.16|294.66|294.51|294.31|294.11|299
1590462600000|2020-05-26 03:10:00|294.41|294.21|294.36|294.16|294.61|294.41|294.31|294.16|137
1590462900000|2020-05-26 03:15:00|294.41|294.21|294.21|294.01|294.46|294.31|294.16|294.01|150
1590463200000|2020-05-26 03:20:00|294.26|294.06|294.31|294.11|294.31|294.16|294.11|293.96|119
1590463500000|2020-05-26 03:25:00|294.36|294.16|294.41|294.21|294.46|294.26|294.26|294.06|115
1590463800000|2020-05-26 03:30:00|294.46|294.26|294.41|294.21|294.46|294.31|294.36|294.21|131
1590464100000|2020-05-26 03:35:00|294.36|294.26|294.46|294.26|294.56|294.36|294.36|294.21|164
1590464400000|2020-05-26 03:40:00|294.51|294.31|294.51|294.36|294.56|294.41|294.46|294.31|941
1590464700000|2020-05-26 03:45:00|294.56|294.41|294.51|294.31|294.61|294.41|294.51|294.31|111
1590465000000|2020-05-26 03:50:00|294.56|294.36|294.56|294.36|294.56|294.36|294.41|294.26|185
1590465300000|2020-05-26 03:55:00|294.51|294.41|294.51|294.31|294.56|294.41|294.46|294.26|89
1590465600000|2020-05-26 04:00:00|294.56|294.41|294.91|294.76|295.16|295.01|294.56|294.41|3733
1590465900000|2020-05-26 04:05:00|294.96|294.81|295.01|294.86|295.16|294.96|294.91|294.71|333
1590466200000|2020-05-26 04:10:00|295.11|294.91|294.96|294.76|295.11|294.91|294.91|294.71|96
1590466500000|2020-05-26 04:15:00|295.01|294.81|295.01|294.86|295.01|294.86|294.91|294.76|290
1590466800000|2020-05-26 04:20:00|295.11|294.81|295.41|295.21|295.56|295.36|295.11|294.81|223
1590467100000|2020-05-26 04:25:00|295.36|295.26|295.51|295.26|295.51|295.36|295.36|295.21|128
1590467400000|2020-05-26 04:30:00|295.56|295.31|295.56|295.36|295.76|295.61|295.51|295.31|165
1590467700000|2020-05-26 04:35:00|295.61|295.41|295.91|295.71|296.01|295.86|295.61|295.41|1549
1590468000000|2020-05-26 04:40:00|295.96|295.76|295.81|295.61|296.06|295.91|295.76|295.56|714
1590468300000|2020-05-26 04:45:00|295.76|295.56|295.61|295.46|295.81|295.61|295.56|295.36|146
1590468600000|2020-05-26 04:50:00|295.66|295.41|295.51|295.31|295.66|295.51|295.36|295.21|264
1590468900000|2020-05-26 04:55:00|295.56|295.36|295.36|295.16|295.56|295.41|295.11|294.96|310
1590469200000|2020-05-26 05:00:00|295.26|295.06|295.36|295.21|295.46|295.31|295.06|294.86|366
1590469500000|2020-05-26 05:05:00|295.41|295.16|295.21|295.01|295.51|295.36|295.11|294.91|301
1590469800000|2020-05-26 05:10:00|295.16|295.06|295.01|294.86|295.21|295.06|294.71|294.56|1160
1590470100000|2020-05-26 05:15:00|294.96|294.81|295.21|295.01|295.26|295.06|294.96|294.76|3797
1590470400000|2020-05-26 05:20:00|295.31|295.06|295.21|295.06|295.36|295.16|295.11|294.91|575
1590470700000|2020-05-26 05:25:00|295.16|295.01|295.06|294.86|295.21|295.06|295.01|294.81|166
1590471000000|2020-05-26 05:30:00|295.01|294.81|295.11|294.91|295.21|295.06|294.91|294.71|184
1590471300000|2020-05-26 05:35:00|295.16|294.96|295.36|295.16|295.36|295.21|295.11|294.91|119
1590471600000|2020-05-26 05:40:00|295.31|295.21|295.41|295.21|295.46|295.31|295.31|295.16|100
1590471900000|2020-05-26 05:45:00|295.36|295.26|295.26|295.06|295.41|295.26|294.96|294.81|233
1590472200000|2020-05-26 05:50:00|295.21|295.01|295.21|295.01|295.31|295.16|295.21|295.01|93
1590472500000|2020-05-26 05:55:00|295.16|295.06|295.21|295.01|295.36|295.16|295.16|295.01|689
1590472800000|2020-05-26 06:00:00|295.16|294.96|295.36|295.16|295.46|295.26|294.91|294.71|289
1590473100000|2020-05-26 06:05:00|295.41|295.21|295.26|295.06|295.46|295.26|295.16|295.01|1854
1590473400000|2020-05-26 06:10:00|295.21|295.11|295.21|295.01|295.31|295.16|295.11|294.96|140
1590473700000|2020-05-26 06:15:00|295.16|295.06|295.21|295.01|295.26|295.06|295.06|294.86|117
1590474000000|2020-05-26 06:20:00|295.16|294.96|295.46|295.26|295.46|295.26|295.11|294.96|189
1590474300000|2020-05-26 06:25:00|295.41|295.31|295.51|295.31|295.66|295.46|295.36|295.21|208
1590474600000|2020-05-26 06:30:00|295.56|295.36|295.81|295.61|295.81|295.61|295.56|295.31|154
1590474900000|2020-05-26 06:35:00|295.76|295.56|295.21|295.01|295.76|295.61|295.16|295.01|698
1590475200000|2020-05-26 06:40:00|295.16|294.96|295.46|295.26|295.56|295.41|295.16|294.96|808
1590475500000|2020-05-26 06:45:00|295.51|295.31|295.41|295.21|295.61|295.46|295.36|295.21|95
1590475800000|2020-05-26 06:50:00|295.36|295.26|295.46|295.26|295.51|295.36|295.36|295.21|199
1590476100000|2020-05-26 06:55:00|295.41|295.31|295.51|295.31|295.56|295.36|295.31|295.16|135
1590476400000|2020-05-26 07:00:00|295.46|295.26|295.16|294.96|295.51|295.36|295.06|294.91|620
1590476700000|2020-05-26 07:05:00|295.11|295.01|294.96|294.76|295.21|295.01|294.91|294.71|221
1590477000000|2020-05-26 07:10:00|295.01|294.81|295.21|295.01|295.26|295.11|294.96|294.81|225
1590477300000|2020-05-26 07:15:00|295.26|295.06|295.06|294.91|295.26|295.11|294.96|294.76|227
1590477600000|2020-05-26 07:20:00|295.01|294.86|294.86|294.71|295.11|294.91|294.86|294.71|199
1590477900000|2020-05-26 07:25:00|294.91|294.66|294.71|294.51|294.91|294.71|294.66|294.46|228
1590478200000|2020-05-26 07:30:00|294.66|294.56|294.71|294.51|294.81|294.61|294.56|294.41|160
1590478500000|2020-05-26 07:35:00|294.66|294.56|294.61|294.41|294.81|294.66|294.51|294.31|147
1590478800000|2020-05-26 07:40:00|294.56|294.46|294.36|294.21|294.66|294.46|294.36|294.16|134
1590479100000|2020-05-26 07:45:00|294.31|294.16|294.41|294.21|294.56|294.36|294.26|294.11|234
1590479400000|2020-05-26 07:50:00|294.36|294.26|294.36|294.16|294.51|294.31|294.26|294.11|273
1590479700000|2020-05-26 07:55:00|294.31|294.21|294.46|294.31|294.71|294.56|294.31|294.21|211
1590480000000|2020-05-26 08:00:00|294.41|294.26|294.36|294.16|294.41|294.26|294.16|294.01|272
1590480300000|2020-05-26 08:05:00|294.31|294.11|294.16|293.96|294.36|294.21|294.11|293.96|168
1590480600000|2020-05-26 08:10:00|294.11|294.01|294.31|294.11|294.31|294.16|294.06|293.86|780
1590480900000|2020-05-26 08:15:00|294.36|294.16|294.31|294.11|294.51|294.36|294.26|294.11|143
1590481200000|2020-05-26 08:20:00|294.26|294.16|294.61|294.46|294.61|294.46|294.26|294.16|176
1590481500000|2020-05-26 08:25:00|294.66|294.51|294.86|294.66|295.01|294.81|294.61|294.46|209
1590481800000|2020-05-26 08:30:00|294.81|294.71|294.51|294.36|294.86|294.71|294.51|294.36|293
1590482100000|2020-05-26 08:35:00|294.56|294.41|294.26|294.06|294.56|294.41|294.26|294.06|828
1590482400000|2020-05-26 08:40:00|294.31|294.11|294.21|294.06|294.36|294.16|293.96|293.81|332
1590482700000|2020-05-26 08:45:00|294.26|294.11|294.26|294.06|294.31|294.16|294.16|293.96|97
1590483000000|2020-05-26 08:50:00|294.31|294.11|294.46|294.26|294.46|294.26|294.16|293.96|971
1590483300000|2020-05-26 08:55:00|294.41|294.31|294.51|294.36|294.66|294.51|294.41|294.26|620
1590483600000|2020-05-26 09:00:00|294.46|294.31|294.46|294.31|294.56|294.41|294.06|293.86|998
1590483900000|2020-05-26 09:05:00|294.41|294.26|294.61|294.46|294.71|294.56|294.41|294.21|389
1590484200000|2020-05-26 09:10:00|294.66|294.36|294.86|294.71|294.86|294.71|294.66|294.36|138
1590484500000|2020-05-26 09:15:00|294.81|294.61|294.81|294.61|294.91|294.76|294.76|294.56|103
1590484800000|2020-05-26 09:20:00|295.11|294.51|295.11|294.51|295.11|294.51|295.01|294.41|1
1590485100000|2020-05-26 09:25:00|295.01|294.41|294.81|294.21|295.11|294.51|294.81|294.21|4
1590485400000|2020-05-26 09:30:00|294.71|294.11|294.71|294.11|294.81|294.21|294.71|294.11|0
1590485700000|2020-05-26 09:35:00|294.81|294.21|294.61|294.01|294.81|294.21|294.51|293.91|0
1590486000000|2020-05-26 09:40:00|294.51|293.91|294.51|293.91|294.61|294.01|294.41|293.81|0
1590486600000|2020-05-26 09:50:00|294.86|294.56|294.66|294.41|294.86|294.61|294.41|294.21|44
1590486900000|2020-05-26 09:55:00|294.61|294.36|294.61|294.41|294.61|294.41|294.56|294.36|8
1590487200000|2020-05-26 10:00:00|294.66|294.46|294.56|294.41|294.66|294.46|294.56|294.36|61
1590487500000|2020-05-26 10:05:00|294.61|294.36|294.51|294.31|294.61|294.46|294.46|294.26|148
1590487800000|2020-05-26 10:10:00|294.46|294.26|294.41|294.21|294.46|294.26|294.41|294.16|27
1590488100000|2020-05-26 10:15:00|294.46|294.26|294.51|294.31|294.51|294.36|294.46|294.21|2
1590488400000|2020-05-26 10:20:00||294.26||294.31||294.36||294.26|0
1590488700000|2020-05-26 10:25:00||294.36||294.31||294.36||294.31|2
1590489000000|2020-05-26 10:30:00|294.56|294.36|294.46|294.26|294.56|294.36|294.46|294.26|51
1590489300000|2020-05-26 10:35:00|294.41|294.21|294.21|294.01|294.46|294.21|294.16|294.01|12
1590489600000|2020-05-26 10:40:00|294.26|294.06|294.36|294.16|294.36|294.21|294.21|294.06|8
1590489900000|2020-05-26 10:45:00|294.41|294.21|294.26|294.06|294.41|294.26|294.26|294.06|7
1590490200000|2020-05-26 10:50:00|294.21|294.01|294.06|293.86|294.26|294.01|294.01|293.86|40
1590490500000|2020-05-26 10:55:00|294.01|293.81|293.96|293.81|294.06|293.91|293.96|293.81|11
1590490800000|2020-05-26 11:00:00|293.91|293.76|293.81|293.61|293.96|293.76|293.81|293.61|10
1590491100000|2020-05-26 11:05:00|293.76|293.51|293.81|293.66|293.96|293.71|293.66|293.51|172
1590491400000|2020-05-26 11:10:00|293.86|293.71|293.76|293.61|293.86|293.71|293.71|293.51|129
1590491700000|2020-05-26 11:15:00|293.71|293.56|293.81|293.66|293.86|293.66|293.71|293.51|7
1590492000000|2020-05-26 11:20:00|293.76|293.61|293.81|293.61|293.81|293.61|293.76|293.56|130
1590492300000|2020-05-26 11:25:00|293.76|293.56|293.81|293.56|293.81|293.66|293.76|293.56|10
1590492600000|2020-05-26 11:30:00|293.76|293.61|293.76|293.56|293.76|293.61|293.71|293.51|2
1590492900000|2020-05-26 11:35:00|293.81|293.66|293.71|293.51|293.81|293.66|293.71|293.51|6
1590493200000|2020-05-26 11:40:00|293.76|293.56|293.76|293.61|293.81|293.66|293.71|293.51|15
1590493500000|2020-05-26 11:45:00|293.81|293.56|293.76|293.61|293.81|293.66|293.76|293.56|62
1590493800000|2020-05-26 11:50:00|293.81|293.66|294.06|293.86|294.06|293.86|293.76|293.61|9
1590494100000|2020-05-26 11:55:00|294.11|293.91|294.11|293.96|294.21|294.01|294.06|293.91|9
1590494400000|2020-05-26 12:00:00|294.16|294.01|293.81|293.61|294.26|294.01|293.81|293.61|29
1590494700000|2020-05-26 12:05:00|293.86|293.66|293.76|293.56|293.86|293.66|293.71|293.51|8
1590495000000|2020-05-26 12:10:00|293.81|293.61|293.91|293.71|293.91|293.71|293.76|293.56|7
1590495300000|2020-05-26 12:15:00|293.96|293.76|293.96|293.76|293.96|293.76|293.91|293.71|2
1590495600000|2020-05-26 12:20:00|294.01|293.81|294.06|293.86|294.06|293.91|294.01|293.81|4
1590495900000|2020-05-26 12:25:00|294.01|293.81|294.01|293.81|294.06|293.91|293.96|293.81|15
1590496200000|2020-05-26 12:30:00|293.96|293.76|293.96|293.76|294.01|293.81|293.81|293.66|9
1590496500000|2020-05-26 12:35:00|294.01|293.81|294.06|293.86|294.06|293.86|294.01|293.76|915
1590496800000|2020-05-26 12:40:00|294.01|293.81|294.26|294.06|294.36|294.16|294.01|293.81|22
1590497100000|2020-05-26 12:45:00|294.31|294.11|294.36|294.16|294.36|294.16|294.31|294.11|2
1590497400000|2020-05-26 12:50:00|294.41|294.21|294.41|294.21|294.41|294.26|294.41|294.21|4
1590497700000|2020-05-26 12:55:00|294.36|294.26|294.41|294.21|294.46|294.26|294.36|294.16|10
1590498000000|2020-05-26 13:00:00|294.46|294.26|294.56|294.36|294.66|294.51|294.46|294.21|223
1590498300000|2020-05-26 13:05:00|294.61|294.41|294.76|294.56|294.76|294.56|294.61|294.41|15
1590498600000|2020-05-26 13:10:00|294.71|294.51|294.71|294.56|294.71|294.56|294.61|294.41|21
1590498900000|2020-05-26 13:15:00|294.76|294.51|294.76|294.56|294.76|294.61|294.71|294.51|10
1590499200000|2020-05-26 13:20:00|294.81|294.61|294.81|294.56|294.86|294.66|294.76|294.56|18
1590499500000|2020-05-26 13:25:00|294.76|294.61|294.66|294.51|294.81|294.61|294.66|294.46|156
1590499800000|2020-05-26 13:30:00|294.71|294.56|294.76|294.56|294.86|294.71|294.61|294.41|64
1590500100000|2020-05-26 13:35:00|294.81|294.61|294.56|294.36|294.86|294.71|294.51|294.36|69
1590500400000|2020-05-26 13:40:00|294.61|294.41|294.91|294.76|294.96|294.76|294.61|294.41|63
1590500700000|2020-05-26 13:45:00|294.96|294.71|294.81|294.61|294.96|294.76|294.76|294.56|90
1590501000000|2020-05-26 13:50:00|294.76|294.56|294.51|294.36|294.76|294.56|294.51|294.36|37
1590501300000|2020-05-26 13:55:00|294.56|294.41|294.41|294.21|294.66|294.46|294.41|294.21|34
1590501600000|2020-05-26 14:00:00|294.46|294.26|294.56|294.36|294.71|294.56|294.46|294.26|56
1590501900000|2020-05-26 14:05:00|294.51|294.31|294.16|293.96|294.51|294.36|294.16|293.96|36
1590502200000|2020-05-26 14:10:00|294.11|293.91|294.41|294.21|294.51|294.31|294.11|293.91|34
1590502500000|2020-05-26 14:15:00|294.46|294.26|294.61|294.46|294.61|294.46|294.46|294.16|31
1590502800000|2020-05-26 14:20:00|294.66|294.51|294.76|294.56|294.81|294.66|294.61|294.41|32
1590503100000|2020-05-26 14:25:00|294.81|294.61|294.96|294.81|294.96|294.81|294.76|294.61|26
1590503400000|2020-05-26 14:30:00|294.91|294.76|294.86|294.66|295.06|294.86|294.86|294.66|48
1590503700000|2020-05-26 14:35:00|294.91|294.71|294.91|294.71|294.96|294.76|294.81|294.61|16
1590504000000|2020-05-26 14:40:00|294.86|294.76|294.81|294.61|295.01|294.86|294.81|294.61|33
1590504300000|2020-05-26 14:45:00|294.86|294.66|294.86|294.71|295.01|294.81|294.86|294.66|30
1590504600000|2020-05-26 14:50:00|294.91|294.76|295.11|294.91|295.16|295.01|294.91|294.76|25
1590504900000|2020-05-26 14:55:00|295.06|294.86|295.11|294.91|295.11|294.96|295.06|294.86|10
1590505200000|2020-05-26 15:00:00|295.06|294.96|295.26|295.11|295.26|295.11|295.06|294.86|83
1590505500000|2020-05-26 15:05:00|295.21|295.06|295.16|294.96|295.26|295.11|295.11|294.91|342
1590505800000|2020-05-26 15:10:00|295.11|294.91|295.21|295.01|295.21|295.06|295.06|294.81|11
1590506100000|2020-05-26 15:15:00|295.26|295.06|295.11|294.96|295.26|295.11|295.06|294.86|17
1590506400000|2020-05-26 15:20:00|295.16|294.91|294.86|294.66|295.16|294.96|294.86|294.66|40
1590506700000|2020-05-26 15:25:00|294.81|294.61|294.56|294.36|294.81|294.61|294.36|294.11|44
1590507000000|2020-05-26 15:30:00|294.51|294.41|294.46|294.21|294.51|294.41|294.36|294.16|22
1590507300000|2020-05-26 15:35:00|294.41|294.16|294.41|294.21|294.51|294.31|294.31|294.11|20
1590507600000|2020-05-26 15:40:00|294.46|294.26|294.21|294.01|294.51|294.36|294.21|294.01|28
1590507900000|2020-05-26 15:45:00|294.26|294.06|294.21|294.01|294.26|294.06|294.06|293.86|12
1590508200000|2020-05-26 15:50:00|294.16|294.06|294.16|293.96|294.16|294.06|294.16|293.96|6
1590508500000|2020-05-26 15:55:00|294.11|293.91|294.21|294.01|294.26|294.06|294.11|293.86|14
1590508800000|2020-05-26 16:00:00|294.26|294.06|294.16|294.01|294.26|294.11|294.16|293.96|7
1590509100000|2020-05-26 16:05:00|294.21|294.06|294.21|294.01|294.26|294.11|294.16|293.96|16
1590509400000|2020-05-26 16:10:00|294.16|294.06|294.31|294.06|294.31|294.11|294.16|294.06|9
1590509700000|2020-05-26 16:15:00|294.26|294.01|294.06|293.86|294.31|294.06|294.06|293.86|3
1590510000000|2020-05-26 16:20:00|294.01|293.81|294.06|293.86|294.11|293.91|293.91|293.76|10
1590510300000|2020-05-26 16:25:00|294.01|293.91|294.11|293.91|294.11|293.91|294.01|293.81|3
1590510600000|2020-05-26 16:30:00|294.16|293.96|294.26|294.06|294.26|294.06|294.16|293.96|5
1590510900000|2020-05-26 16:35:00|294.31|294.11|294.66|294.46|294.66|294.46|294.31|294.06|9
1590511200000|2020-05-26 16:40:00|294.76|294.51|294.66|294.46|294.76|294.56|294.61|294.41|9
1590511500000|2020-05-26 16:45:00|294.71|294.51|294.66|294.46|294.71|294.51|294.66|294.41|2
1590511800000|2020-05-26 16:50:00|294.71|294.51|294.71|294.46|294.76|294.56|294.71|294.46|1
1590512100000|2020-05-26 16:55:00|294.76|294.51|294.76|294.51|294.81|294.56|294.66|294.41|5
1590512400000|2020-05-26 17:00:00|294.71|294.56|294.71|294.51|294.71|294.56|294.66|294.46|6
1590512700000|2020-05-26 17:05:00|294.76|294.56|294.61|294.41|294.76|294.56|294.61|294.41|1
1590513000000|2020-05-26 17:10:00||294.36||294.46||294.46||294.36|0
1590513300000|2020-05-26 17:15:00|294.71|294.41|294.71|294.46|294.76|294.51|294.66|294.41|2
1590513600000|2020-05-26 17:20:00|294.66|294.51|294.81|294.56|294.81|294.56|294.66|294.41|1
1590513900000|2020-05-26 17:25:00|294.86|294.61|294.91|294.71|294.91|294.71|294.86|294.61|2
1590514200000|2020-05-26 17:30:00|294.86|294.66|294.76|294.61|294.86|294.66|294.76|294.56|11
1590514500000|2020-05-26 17:35:00|294.81|294.66|294.76|294.51|294.81|294.66|294.66|294.46|7
1590514800000|2020-05-26 17:40:00|294.71|294.56|294.81|294.66|294.81|294.66|294.66|294.51|105
1590515100000|2020-05-26 17:45:00|294.76|294.61|294.71|294.51|294.86|294.66|294.71|294.51|8
1590515400000|2020-05-26 17:50:00|294.76|294.56|294.81|294.61|294.81|294.61|294.76|294.51|0
1590515700000|2020-05-26 17:55:00|294.86|294.66|294.76|294.56|294.86|294.66|294.71|294.56|9
1590516000000|2020-05-26 18:00:00|294.71|294.51|294.71|294.51|294.76|294.61|294.66|294.46|2
1590516300000|2020-05-26 18:05:00|294.76|294.46|294.71|294.51|294.76|294.51|294.66|294.46|1
1590516600000|2020-05-26 18:10:00|294.76|294.56|294.71|294.46|294.76|294.56|294.66|294.46|11
1590516900000|2020-05-26 18:15:00|294.76|294.51|294.76|294.56|294.76|294.56|294.76|294.51|1
1590517200000|2020-05-26 18:20:00|294.81|294.61|294.86|294.66|294.86|294.66|294.81|294.61|1
1590517500000|2020-05-26 18:25:00|294.81|294.61|294.81|294.61|294.86|294.61|294.76|294.61|1
1590517800000|2020-05-26 18:30:00|294.76|294.66|294.71|294.51|294.86|294.66|294.71|294.51|6
1590518100000|2020-05-26 18:35:00|294.76|294.56|294.71|294.51|294.81|294.61|294.71|294.51|9
1590518400000|2020-05-26 18:40:00|294.66|294.46|294.51|294.36|294.66|294.46|294.51|294.36|9
1590518700000|2020-05-26 18:45:00|294.56|294.31|294.51|294.26|294.56|294.31|294.46|294.26|2
1590519000000|2020-05-26 18:50:00|294.56|294.31|294.61|294.41|294.61|294.41|294.56|294.31|0
1590519300000|2020-05-26 18:55:00|294.56|294.36|294.61|294.41|294.66|294.46|294.51|294.31|5
1590519600000|2020-05-26 19:00:00|294.56|294.36|294.41|294.16|294.66|294.46|294.36|294.16|51
1590519900000|2020-05-26 19:05:00|294.46|294.21|294.51|294.31|294.51|294.36|294.41|294.21|20
1590520200000|2020-05-26 19:10:00|294.56|294.36|294.46|294.26|294.56|294.36|294.46|294.26|1
1590520500000|2020-05-26 19:15:00|294.51|294.31|294.31|294.11|294.51|294.31|294.31|294.06|18
1590520800000|2020-05-26 19:20:00|294.36|294.16|294.56|294.36|294.56|294.36|294.31|294.06|4
1590521100000|2020-05-26 19:25:00|294.51|294.31|294.51|294.26|294.51|294.31|294.36|294.16|4
1590521400000|2020-05-26 19:30:00|294.56|294.31|294.11|293.86|294.61|294.41|294.01|293.81|12
1590521700000|2020-05-26 19:35:00|294.21|293.91|294.16|293.91|294.31|294.11|294.16|293.91|1
1590522000000|2020-05-26 19:40:00|294.11|293.86|293.36|293.06|294.11|293.86|293.36|293.06|17
1590522300000|2020-05-26 19:45:00|293.41|293.11|293.21|292.96|293.46|293.31|293.16|292.96|5
1590522600000|2020-05-26 19:50:00|293.26|293.06|293.21|293.01|293.51|293.26|293.21|292.96|5
1590522900000|2020-05-26 19:55:00|293.26|292.96|293.41|293.16|293.46|293.26|293.11|292.96|23
1590523200000|2020-05-26 20:00:00|293.46|293.21|293.71|293.46|293.81|293.51|293.46|293.11|15
1590523500000|2020-05-26 20:05:00|293.76|293.51|293.91|293.66|293.91|293.66|293.76|293.46|0
1590523800000|2020-05-26 20:10:00|293.86|293.61|293.96|293.76|293.96|293.76|293.86|293.61|0
1590524700000|2020-05-26 20:25:00|294.01|293.86|294.11|293.91|294.11|293.91|294.01|293.81|3
1590525000000|2020-05-26 20:30:00|294.06|293.86|294.06|293.86|294.06|293.86|294.06|293.86|0
1590525300000|2020-05-26 20:35:00||293.91||293.86||293.91||293.86|0
1590525600000|2020-05-26 20:40:00|294.01|293.91|294.06|293.81|294.06|293.91|294.01|293.76|4
1590525900000|2020-05-26 20:45:00|294.01|293.86|294.06|293.76|294.11|293.86|293.76|293.36|102
1590526200000|2020-05-26 20:50:00|293.91|293.71|294.06|293.41|294.06|293.76|293.76|293.36|107
1590526500000|2020-05-26 20:55:00|293.86|293.51|294.66|294.06|294.71|294.11|293.81|293.41|16
1590526800000|2020-05-26 21:00:00|294.86|293.61|294.81|293.56|294.86|293.91|294.01|293.56|1
1590527400000|2020-05-26 21:10:00|294.51|293.91|294.51|293.91|294.51|293.91|294.51|293.91|0
1590527700000|2020-05-26 21:15:00|294.41|293.81|294.71|294.11|294.71|294.11|294.41|293.81|0
1590528600000|2020-05-26 21:30:00|294.81|294.21|294.81|294.21|294.81|294.21|294.81|294.21|0
1590529500000|2020-05-26 21:45:00|294.71|294.11|294.71|294.11|294.71|294.11|294.71|294.11|0
1590530100000|2020-05-26 21:55:00|294.81|294.21|294.81|294.21|294.81|294.21|294.71|294.11|0
1590530400000|2020-05-26 22:00:00|294.71|294.11|294.61|294.01|294.71|294.11|294.51|293.91|0
1590530700000|2020-05-26 22:05:00|294.71|294.11|294.71|294.11|294.81|294.21|294.61|294.01|0
1590531000000|2020-05-26 22:10:00|294.81|294.21|294.71|294.11|294.81|294.21|294.71|294.11|0
1590531300000|2020-05-26 22:15:00|294.61|294.01|294.61|294.01|294.71|294.11|294.41|293.81|0
1590531600000|2020-05-26 22:20:00|294.5|293.9|294.7|294.1|294.7|294.1|294.4|293.8|0
1590531900000|2020-05-26 22:25:00|294.8|294.2|294.4|293.8|294.8|294.2|294.4|293.8|0
1590532200000|2020-05-26 22:30:00|294.5|293.9|294.4|293.8|294.5|293.9|294.3|293.7|0
1590532500000|2020-05-26 22:35:00|294.5|293.9|294.5|293.9|294.5|293.9|294.3|293.7|0
1590532800000|2020-05-26 22:40:00|294.4|293.8|294.5|293.9|294.6|294|294.4|293.8|0
1590533100000|2020-05-26 22:45:00|294.6|294|294.5|293.9|294.6|294|294.5|293.9|0
1590533400000|2020-05-26 22:50:00|294.6|294|294.5|293.9|294.6|294|294.5|293.9|0
1590533700000|2020-05-26 22:55:00|294.6|294|294.7|294.1|294.7|294.1|294.6|294|0
1590534000000|2020-05-26 23:00:00|294.6|294|294.7|294.1|294.7|294.1|294.6|294|0
1590534600000|2020-05-26 23:10:00|294.6|294|294.5|293.9|294.7|294.1|294.5|293.9|0
1590534900000|2020-05-26 23:15:00|294.6|294|294.4|293.8|294.6|294|294.4|293.8|0
1590535200000|2020-05-26 23:20:00|294.5|293.9|294.5|293.9|294.5|293.9|294.4|293.8|0
1590535500000|2020-05-26 23:25:00|294.4|293.8|294.4|293.8|294.5|293.9|294.4|293.8|0
1590535800000|2020-05-26 23:30:00|294.5|293.9|294.5|293.9|294.5|293.9|294.4|293.8|0
1590536100000|2020-05-26 23:35:00|294.4|293.8|294.4|293.8|294.5|293.9|294.4|293.8|0
1590536400000|2020-05-26 23:40:00|294.3|293.7|294.3|293.7|294.4|293.8|294.2|293.6|0
1590536700000|2020-05-26 23:45:00|294.4|293.8|294.4|293.8|294.4|293.8|294.3|293.7|0
1590537000000|2020-05-26 23:50:00|294.3|293.7|294.5|293.9|294.5|293.9|294.3|293.7|0
1590537300000|2020-05-26 23:55:00|294.4|293.8|294.4|293.8|294.5|293.9|294.4|293.8|0
1590537600000|2020-05-27 00:00:00|294.5|293.9|294.6|294|294.6|294|294.4|293.8|0
1590537900000|2020-05-27 00:05:00|294.5|293.9|294.1|293.5|294.5|293.9|294.1|293.5|0
1590538200000|2020-05-27 00:10:00|294|293.4|294.1|293.5|294.2|293.6|294|293.4|0
1590538500000|2020-05-27 00:15:00|294.2|293.6|294|293.4|294.2|293.6|293.9|293.3|0
1590538800000|2020-05-27 00:20:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|0
1590539100000|2020-05-27 00:25:00|294.2|293.6|294.2|293.6|294.3|293.7|294.2|293.6|0
1590539400000|2020-05-27 00:30:00|294.3|293.7|293.7|293.4|294.5|294.3|293.65|293.15|158
1590539700000|2020-05-27 00:35:00|293.75|293.45|293.75|293.5|293.85|293.6|293.4|293.25|163
1590540000000|2020-05-27 00:40:00|293.9|293.55|293.4|293.15|294.1|293.8|293.4|293.15|570
1590540300000|2020-05-27 00:45:00|293.45|293.45|294.3|294|294.3|294|293.45|293.3|150
1590540600000|2020-05-27 00:50:00|294.25|293.9|294.2|293.9|294.4|294.15|293.7|293.4|122
1590540900000|2020-05-27 00:55:00|294.15|293.7|294.3|294.05|294.35|294.1|293.6|293.35|216
1590541200000|2020-05-27 01:00:00|293.85|294.1|294.35|294.1|294.9|294.65|293.8|293.5|1584
1590541500000|2020-05-27 01:05:00|294.25|294.15|294.85|294.6|294.85|294.65|293.75|293.55|433
1590541800000|2020-05-27 01:10:00|294.8|294.65|293.55|293.35|294.8|294.65|293.25|293.05|984
1590542100000|2020-05-27 01:15:00|293.5|293.3|293.65|293.4|293.9|293.7|293.25|293.05|405
1590542400000|2020-05-27 01:20:00|293.6|293.45|293.95|293.75|293.95|293.75|293.5|293.3|200
1590542700000|2020-05-27 01:25:00|294|293.8|293.5|293.25|294.25|294.05|293.35|293.15|332
1590543000000|2020-05-27 01:30:00|293.45|293.2|293.35|293.2|293.55|293.35|292.85|292.7|776
1590543300000|2020-05-27 01:35:00|293.3|293.15|293.05|292.8|293.35|293.2|292.65|292.5|390
1590543600000|2020-05-27 01:40:00|293|292.85|293.2|292.95|293.65|293.45|292.7|292.5|324
1590543900000|2020-05-27 01:45:00|293.15|292.9|293.2|293|293.55|293.4|293|292.8|260
1590544200000|2020-05-27 01:50:00|293.15|292.95|292.65|292.4|293.15|292.95|292.35|292.2|423
1590544500000|2020-05-27 01:55:00|292.6|292.35|292.5|292.3|292.7|292.5|292.15|291.95|244
1590544800000|2020-05-27 02:00:00|292.45|292.25|291.9|291.65|292.45|292.25|291.8|291.6|724
1590545100000|2020-05-27 02:05:00|291.85|291.6|292.05|291.85|292.05|291.85|291.45|291.25|790
1590545400000|2020-05-27 02:10:00|292|291.75|292.05|291.8|292.25|292|291.7|291.5|1121
1590545700000|2020-05-27 02:15:00|292|291.85|292.05|291.85|292.2|292|291.8|291.65|243
1590546000000|2020-05-27 02:20:00|292|291.8|292.2|292|292.25|292.05|291.8|291.6|400
1590546300000|2020-05-27 02:25:00|292.25|292.05|292.6|292.35|292.7|292.55|292.15|291.95|410
1590546600000|2020-05-27 02:30:00|292.55|292.25|292.6|292.4|292.75|292.5|292.3|292.1|222
1590546900000|2020-05-27 02:35:00|292.55|292.35|292.2|292|292.65|292.45|292.15|291.95|152
1590547200000|2020-05-27 02:40:00|292.15|291.95|292.85|292.6|293|292.8|292.05|291.85|255
1590547500000|2020-05-27 02:45:00|292.9|292.75|292.85|292.65|293.15|292.95|292.7|292.5|234
1590547800000|2020-05-27 02:50:00|292.75|292.6|293|292.75|293.15|293|292.6|292.35|223
1590548100000|2020-05-27 02:55:00|292.95|292.8|293.3|293.15|293.3|293.15|292.9|292.7|772
1590548400000|2020-05-27 03:00:00|293.35|293.1|293.55|293.35|293.65|293.5|293.1|292.95|271
1590548700000|2020-05-27 03:05:00|293.6|293.4|293.4|293.2|293.7|293.5|293.35|293.2|282
1590549000000|2020-05-27 03:10:00|293.35|293.25|293.4|293.25|293.65|293.45|293.35|293.2|241
1590549300000|2020-05-27 03:15:00|293.35|293.2|293.4|293.2|293.55|293.35|293.35|293.15|395
1590549600000|2020-05-27 03:20:00|293.3|293.15|293.55|293.4|293.6|293.4|293.25|293.05|217
1590549900000|2020-05-27 03:25:00|293.6|293.45|293.65|293.45|293.8|293.6|293.6|293.4|312
1590550200000|2020-05-27 03:30:00|293.6|293.5|294.05|293.85|294.05|293.85|293.6|293.45|383
1590550500000|2020-05-27 03:35:00|294|293.9|294.1|293.9|294.35|294.2|293.95|293.75|407
1590550800000|2020-05-27 03:40:00|294.05|293.95|294.35|294.15|294.4|294.25|294.05|293.9|252
1590551100000|2020-05-27 03:45:00|294.3|294.2|294.65|294.45|294.75|294.55|294.3|294.15|326
1590551400000|2020-05-27 03:50:00|294.6|294.5|294.65|294.45|294.7|294.55|294.5|294.35|184
1590551700000|2020-05-27 03:55:00|294.6|294.5|294.55|294.4|294.6|294.5|294.5|294.35|215
1590552000000|2020-05-27 04:00:00|294.6|294.35|294.6|294.45|294.65|294.45|294.35|294.2|217
1590552300000|2020-05-27 04:05:00|294.55|294.4|294.35|294.15|294.75|294.55|294.25|294.1|233
1590552600000|2020-05-27 04:10:00|294.3|294.2|294.45|294.25|294.6|294.4|294.3|294.1|147
1590552900000|2020-05-27 04:15:00|294.5|294.3|294.75|294.5|294.75|294.6|294.45|294.25|150
1590553200000|2020-05-27 04:20:00|294.7|294.55|294.6|294.45|294.75|294.55|294.5|294.25|144
1590553500000|2020-05-27 04:25:00|294.65|294.5|294.8|294.6|294.9|294.75|294.6|294.45|142
1590553800000|2020-05-27 04:30:00|294.75|294.55|294.6|294.45|294.8|294.6|294.6|294.4|105
1590554100000|2020-05-27 04:35:00|294.55|294.4|294.5|294.3|294.65|294.5|294.45|294.3|117
1590554400000|2020-05-27 04:40:00|294.45|294.35|294.5|294.3|294.6|294.4|294.4|294.2|121
1590554700000|2020-05-27 04:45:00|294.55|294.35|294.55|294.3|294.7|294.5|294.45|294.25|100
1590555000000|2020-05-27 04:50:00|294.5|294.25|294.4|294.15|294.5|294.3|294.3|294.15|141
1590555300000|2020-05-27 04:55:00|294.45|294.2|294.3|294.1|294.45|294.3|294.05|293.85|359
1590555600000|2020-05-27 05:00:00|294.15|294.05|293.6|293.45|294.15|294.05|293.35|293.15|354
1590555900000|2020-05-27 05:05:00|293.55|293.35|293.6|293.4|293.7|293.5|293.5|293.25|123
1590556200000|2020-05-27 05:10:00|293.55|293.35|293.9|293.7|294.15|293.95|293.5|293.25|279
1590556500000|2020-05-27 05:15:00|293.85|293.75|293.75|293.5|294|293.75|293.6|293.35|151
1590556800000|2020-05-27 05:20:00|293.65|293.55|293.65|293.45|293.8|293.6|293.65|293.45|94
1590557100000|2020-05-27 05:25:00|293.6|293.4|293.6|293.4|293.7|293.45|293.55|293.4|121
1590557400000|2020-05-27 05:30:00|293.55|293.35|293.1|292.9|293.6|293.35|293.05|292.9|127
1590557700000|2020-05-27 05:35:00|293.05|292.85|293.2|293|293.2|293.05|292.95|292.8|172
1590558000000|2020-05-27 05:40:00|293.15|293.05|293.05|292.9|293.2|293.05|293|292.8|172
1590558300000|2020-05-27 05:45:00|293|292.85|292.8|292.6|293.1|292.9|292.75|292.6|147
1590558600000|2020-05-27 05:50:00|292.75|292.55|292.6|292.45|292.95|292.75|292.6|292.4|119
1590558900000|2020-05-27 05:55:00|292.55|292.4|292.55|292.35|292.6|292.45|292.45|292.25|197
1590559200000|2020-05-27 06:00:00|292.5|292.3|292.75|292.55|292.75|292.55|292.4|292.25|199
1590559500000|2020-05-27 06:05:00|292.7|292.5|292.7|292.45|292.8|292.65|292.6|292.4|549
1590559800000|2020-05-27 06:10:00|292.65|292.55|292.8|292.6|292.85|292.7|292.55|292.35|268
1590560100000|2020-05-27 06:15:00|292.85|292.65|292.7|292.5|292.9|292.75|292.6|292.45|194
1590560400000|2020-05-27 06:20:00|292.65|292.45|292.35|292.15|292.65|292.45|292.35|292.15|120
1590560700000|2020-05-27 06:25:00|292.3|292.1|292.3|292.1|292.4|292.25|292.2|292.05|301
1590561000000|2020-05-27 06:30:00|292.35|292.15|292.15|291.95|292.55|292.3|292.05|291.85|139
1590561300000|2020-05-27 06:35:00|292.2|292|292.4|292.15|292.4|292.15|292.15|291.95|164
1590561600000|2020-05-27 06:40:00|292.35|292.2|292.15|291.95|292.4|292.25|292.15|291.95|97
1590561900000|2020-05-27 06:45:00|292.2|292|292.65|292.5|292.65|292.5|292.15|292|105
1590562200000|2020-05-27 06:50:00|292.6|292.45|292.7|292.5|292.75|292.55|292.55|292.4|128
1590562500000|2020-05-27 06:55:00|292.65|292.45|292.7|292.5|292.75|292.55|292.55|292.35|204
1590562800000|2020-05-27 07:00:00|292.65|292.45|292.85|292.65|292.85|292.65|292.5|292.35|193
1590563100000|2020-05-27 07:05:00|292.8|292.7|292.85|292.65|292.85|292.7|292.7|292.55|165
1590563400000|2020-05-27 07:10:00|292.75|292.7|292.5|292.3|292.8|292.7|292.45|292.25|230
1590563700000|2020-05-27 07:15:00|292.55|292.35|291.95|291.8|292.55|292.4|291.85|291.65|350
1590564000000|2020-05-27 07:20:00|292|291.75|291.9|291.75|292|291.8|291.8|291.65|317
1590564300000|2020-05-27 07:25:00|291.95|291.7|292.05|291.9|292.1|291.9|291.85|291.65|185
1590564600000|2020-05-27 07:30:00|292.1|291.85|292.1|291.9|292.25|292.05|291.9|291.7|338
1590564900000|2020-05-27 07:35:00|292.15|291.95|292.2|292|292.4|292.2|292.05|291.85|168
1590565200000|2020-05-27 07:40:00|292.25|292.05|292.2|292|292.25|292.05|292|291.85|236
1590565500000|2020-05-27 07:45:00|292.15|292.05|292.35|292.15|292.5|292.3|292.1|291.95|265
1590565800000|2020-05-27 07:50:00|292.3|292.2|292.25|292.1|292.35|292.2|292.2|292.05|226
1590566100000|2020-05-27 07:55:00|292.3|292.15|292.1|291.9|292.3|292.15|292.05|291.9|317
1590566400000|2020-05-27 08:00:00|292.15|291.95|292.25|292.1|292.25|292.1|292.1|291.9|260
1590566700000|2020-05-27 08:05:00|292.3|292.15|292.25|292.1|292.5|292.35|292.15|292|294
1590567000000|2020-05-27 08:10:00|292.3|292.15|292.5|292.3|292.55|292.35|292.3|292.1|306
1590567300000|2020-05-27 08:15:00|292.55|292.35|292.8|292.65|292.9|292.75|292.45|292.25|289
1590567600000|2020-05-27 08:20:00|292.75|292.6|293|292.75|293.05|292.85|292.65|292.45|693
1590567900000|2020-05-27 08:25:00|293.05|292.8|292.9|292.7|293.1|292.95|292.8|292.6|192
1590568200000|2020-05-27 08:30:00|292.85|292.75|293.1|292.9|293.25|293.05|292.85|292.7|373
1590568500000|2020-05-27 08:35:00|293.05|292.85|293.1|292.9|293.3|293.15|293|292.85|328
1590568800000|2020-05-27 08:40:00|293.15|292.95|293.25|293.05|293.3|293.1|293|292.8|282
1590569100000|2020-05-27 08:45:00|293.2|293|293.3|293.15|293.45|293.3|293.1|292.9|259
1590569400000|2020-05-27 08:50:00|293.25|293.05|293.25|293.05|293.3|293.1|293|292.85|469
1590569700000|2020-05-27 08:55:00|293.2|293|293|292.85|293.25|293.1|292.9|292.7|496
1590570000000|2020-05-27 09:00:00|293.05|292.8|293.25|293.05|293.35|293.2|292.8|292.6|764
1590570300000|2020-05-27 09:05:00|293.2|293.1|293|292.8|293.4|293.2|292.75|292.6|341
1590570600000|2020-05-27 09:10:00|293.05|292.85|293.3|293.15|293.3|293.15|292.95|292.7|100
1590570900000|2020-05-27 09:15:00|293.35|293.2|293.6|293.4|293.65|293.45|293.25|293.1|191
1590571200000|2020-05-27 09:20:00|293.8|293.2|294|293.4|294|293.4|293.7|293.1|1
1590571500000|2020-05-27 09:25:00|293.9|293.3|294.1|293.5|294.3|293.7|293.9|293.3|191
1590571800000|2020-05-27 09:30:00|294|293.4|293.8|293.2|294.1|293.5|293.8|293.2|0
1590572100000|2020-05-27 09:35:00|293.9|293.3|294|293.4|294|293.4|293.8|293.2|0
1590572400000|2020-05-27 09:40:00|293.9|293.3|293.9|293.3|294.1|293.5|293.9|293.3|0
1590572700000|2020-05-27 09:45:00|294|293.4|294|293.4|294|293.4|293.9|293.3|0
1590573000000|2020-05-27 09:50:00|294.05|293.45|294.05|293.8|294.05|293.85|293.8|293.4|91
1590573300000|2020-05-27 09:55:00|294.1|293.85|294.25|294.1|294.45|294.25|294.1|293.85|18
1590573600000|2020-05-27 10:00:00|294.3|294.15|294.1|293.95|294.4|294.15|294.1|293.95|33
1590573900000|2020-05-27 10:05:00|294.15|294|294.05|293.85|294.2|294|294.05|293.85|10
1590574200000|2020-05-27 10:10:00|294.1|293.9|294.25|294.1|294.25|294.1|294.05|293.85|56
1590574500000|2020-05-27 10:15:00|294.3|294.15|294.1|293.9|294.4|294.2|294.1|293.9|184
1590574800000|2020-05-27 10:20:00|294.15|293.95|294.15|293.95|294.2|294|294.05|293.8|102
1590575100000|2020-05-27 10:25:00|294.1|293.9|294.15|293.9|294.15|293.95|294.05|293.8|4
1590575400000|2020-05-27 10:30:00|294.2|293.95|294.15|294|294.2|294|294.15|293.9|4
1590575700000|2020-05-27 10:35:00|294.1|293.95|294.05|293.8|294.1|293.95|294|293.8|2
1590576000000|2020-05-27 10:40:00|294|293.85|294.1|293.9|294.1|293.9|294|293.8|3
1590576300000|2020-05-27 10:45:00|294.15|293.85|293.9|293.7|294.15|293.85|293.9|293.7|20
1590576600000|2020-05-27 10:50:00|293.85|293.65|293.8|293.55|293.9|293.75|293.75|293.55|2
1590576900000|2020-05-27 10:55:00|293.85|293.6|293.9|293.7|293.9|293.75|293.8|293.55|0
1590577200000|2020-05-27 11:00:00|293.85|293.65|293.85|293.65|293.85|293.65|293.7|293.5|32
1590577500000|2020-05-27 11:05:00|293.9|293.7|294.05|293.85|294.1|293.9|293.85|293.7|18
1590577800000|2020-05-27 11:10:00|294|293.8|293.7|293.5|294|293.85|293.7|293.5|16
1590578100000|2020-05-27 11:15:00|293.65|293.45|293.55|293.35|293.7|293.5|293.5|293.35|19
1590578400000|2020-05-27 11:20:00|293.6|293.4|293.6|293.4|293.7|293.5|293.6|293.4|18
1590578700000|2020-05-27 11:25:00|293.65|293.45|293.65|293.45|293.65|293.5|293.55|293.4|15
1590579000000|2020-05-27 11:30:00|293.6|293.4|293.55|293.4|293.6|293.45|293.45|293.25|24
1590579300000|2020-05-27 11:35:00|293.6|293.5|293.75|293.55|293.75|293.6|293.55|293.5|25
1590579600000|2020-05-27 11:40:00|293.7|293.5|293.35|293.15|293.7|293.55|293.3|293.1|17
1590579900000|2020-05-27 11:45:00|293.4|293.2|293.25|293.05|293.4|293.2|293.2|293.05|14
1590580200000|2020-05-27 11:50:00|293.2|293.1|293.25|293.05|293.4|293.2|293.2|293|15
1590580500000|2020-05-27 11:55:00|293.3|293.1|293.1|292.9|293.3|293.1|293.05|292.9|15
1590580800000|2020-05-27 12:00:00|293.15|292.85|293.1|292.9|293.15|292.95|293.05|292.85|17
1590581100000|2020-05-27 12:05:00|293.05|292.85|293|292.85|293.05|292.85|292.9|292.75|41
1590581400000|2020-05-27 12:10:00|292.95|292.8|293|292.8|293|292.8|292.9|292.75|9
1590581700000|2020-05-27 12:15:00|293.05|292.85|293.05|292.9|293.05|292.9|293|292.85|8
1590582000000|2020-05-27 12:20:00|293.15|292.85|292.95|292.75|293.15|292.95|292.85|292.65|319
1590582300000|2020-05-27 12:25:00|293|292.8|293|292.8|293|292.8|292.95|292.75|7
1590582600000|2020-05-27 12:30:00|292.95|292.75|292.95|292.75|293|292.75|292.95|292.75|9
1590582900000|2020-05-27 12:35:00|293|292.8|293|292.85|293.15|293|292.95|292.8|25
1590583200000|2020-05-27 12:40:00|292.95|292.8|293.4|293.2|293.4|293.25|292.9|292.75|67
1590583500000|2020-05-27 12:45:00|293.35|293.15|293.35|293.2|293.4|293.25|293.35|293.15|43
1590583800000|2020-05-27 12:50:00|293.3|293.15|292.6|292.35|293.35|293.15|292.6|292.35|13
1590584100000|2020-05-27 12:55:00|292.55|292.25|292.3|292.05|292.6|292.25|292.3|292.05|6
1590584400000|2020-05-27 13:00:00|292.25|292|292.35|292.15|292.45|292.2|292.15|292|69
1590584700000|2020-05-27 13:05:00|292.4|292.2|292.5|292.3|292.55|292.35|292.4|292.2|11
1590585000000|2020-05-27 13:10:00|292.55|292.35|292.55|292.35|292.55|292.35|292.5|292.35|2
1590585300000|2020-05-27 13:15:00|292.6|292.4|292.7|292.5|292.7|292.5|292.6|292.4|7
1590585600000|2020-05-27 13:20:00|292.65|292.45|292.4|292.15|292.65|292.45|292.4|292.15|4
1590585900000|2020-05-27 13:25:00|292.45|292.2|292.3|292.1|292.45|292.25|292.25|292.1|24
1590586200000|2020-05-27 13:30:00|292.35|292.15|292.15|291.9|292.55|292.3|291.95|291.75|34
1590586500000|2020-05-27 13:35:00|292.05|291.85|291.85|291.7|292.2|291.95|291.85|291.65|45
1590586800000|2020-05-27 13:40:00|291.9|291.65|291.85|291.6|292|291.8|291.65|291.5|53
1590587100000|2020-05-27 13:45:00|291.8|291.55|291.25|291.05|291.8|291.55|291.25|291.05|12
1590587400000|2020-05-27 13:50:00|291.3|291.1|290.95|290.7|291.45|291.25|290.9|290.7|57
1590587700000|2020-05-27 13:55:00|291|290.75|291.4|291.1|291.55|291.3|291|290.75|30
1590588000000|2020-05-27 14:00:00|291.35|291.15|291.3|291.05|291.35|291.2|290.95|290.7|59
1590588300000|2020-05-27 14:05:00|291.35|291.1|291.55|291.4|291.65|291.5|291.35|291.1|29
1590588600000|2020-05-27 14:10:00|291.6|291.35|291.7|291.5|291.7|291.5|291.6|291.35|18
1590588900000|2020-05-27 14:15:00|291.75|291.55|291.9|291.7|291.9|291.7|291.7|291.5|9
1590589200000|2020-05-27 14:20:00|291.85|291.65|291.5|291.3|291.85|291.65|291.25|290.95|35
1590589500000|2020-05-27 14:25:00|291.45|291.25|291.35|291.1|291.55|291.3|291.35|291.1|5
1590589800000|2020-05-27 14:30:00|291.3|291.05|290.95|290.65|291.3|291.1|290.95|290.65|18
1590590100000|2020-05-27 14:35:00|290.9|290.7|290.7|290.5|291|290.8|290.6|290.45|78
1590590400000|2020-05-27 14:40:00|290.65|290.45|290.6|290.35|290.7|290.45|290.35|290.15|77
1590590700000|2020-05-27 14:45:00|290.55|290.4|290.1|289.85|290.6|290.4|290.1|289.85|174
1590591000000|2020-05-27 14:50:00|290.2|289.9|290.6|290.35|290.6|290.4|290.1|289.85|19
1590591300000|2020-05-27 14:55:00|290.55|290.3|290.75|290.55|290.75|290.55|290.45|290.2|8
1590591600000|2020-05-27 15:00:00|290.8|290.5|291.1|290.85|291.2|290.9|290.5|290.25|32
1590591900000|2020-05-27 15:05:00|291.05|290.9|291|290.75|291.05|290.9|290.95|290.65|35
1590592200000|2020-05-27 15:10:00|290.95|290.7|291.1|290.85|291.25|291|290.95|290.7|15
1590592500000|2020-05-27 15:15:00|291.05|290.8|291.35|291.1|291.35|291.1|290.85|290.65|4
1590592800000|2020-05-27 15:20:00|291.4|291.2|291.3|291.05|291.45|291.25|291.3|291.05|8
1590593100000|2020-05-27 15:25:00|291.25|291.1|291.5|291.25|291.55|291.3|291.25|291.1|135
1590593400000|2020-05-27 15:30:00|291.55|291.35|291.8|291.6|291.8|291.6|291.55|291.35|11
1590593700000|2020-05-27 15:35:00|291.85|291.65|291.4|291.1|291.9|291.75|290.95|290.7|49
1590594000000|2020-05-27 15:40:00|291.35|291.15|290.7|290.5|291.4|291.15|290.7|290.45|32
1590594300000|2020-05-27 15:45:00|290.6|290.4|291.65|291.35|291.7|291.35|290.6|290.4|29
1590594600000|2020-05-27 15:50:00|291.7|291.4|291.5|291.25|291.7|291.4|291.35|291.1|142
1590594900000|2020-05-27 15:55:00|291.45|291.3|291.5|291.35|291.7|291.5|291.3|291.05|55
1590595200000|2020-05-27 16:00:00|291.45|291.3|291.75|291.5|291.75|291.55|291.35|291.15|67
1590595500000|2020-05-27 16:05:00|291.7|291.45|291.75|291.55|291.8|291.6|291.65|291.45|169
1590595800000|2020-05-27 16:10:00|291.7|291.6|291.45|291.25|291.7|291.6|291.35|291.2|14
1590596100000|2020-05-27 16:15:00|291.4|291.3|291.2|291|291.45|291.3|291.1|290.95|53
1590596400000|2020-05-27 16:20:00|291.15|290.9|291.15|290.95|291.2|291.05|290.95|290.8|87
1590596700000|2020-05-27 16:25:00|291.2|291|291.15|290.9|291.4|291.2|291.15|290.9|17
1590597000000|2020-05-27 16:30:00|291.25|290.95|291.35|291.15|291.35|291.15|291.1|290.9|9
1590597300000|2020-05-27 16:35:00|291.3|291.1|291.3|291.1|291.35|291.15|291.25|291|12
1590597600000|2020-05-27 16:40:00|291.25|291|291.3|291.15|291.3|291.15|291.2|291|5
1590597900000|2020-05-27 16:45:00|291.35|291.2|291.45|291.25|291.5|291.3|291.35|291.15|12
1590598200000|2020-05-27 16:50:00|291.5|291.2|291.45|291.25|291.5|291.35|291.45|291.2|7
1590598500000|2020-05-27 16:55:00|291.4|291.2|291.05|290.85|291.4|291.25|291.05|290.85|14
1590598800000|2020-05-27 17:00:00|291|290.8|291.05|290.8|291.15|290.9|290.65|290.35|120
1590599100000|2020-05-27 17:05:00|291|290.85|290.9|290.7|291|290.85|290.9|290.7|24
1590599400000|2020-05-27 17:10:00|290.95|290.75|290.95|290.75|290.95|290.75|290.75|290.6|11
1590599700000|2020-05-27 17:15:00|290.9|290.7|291.05|290.8|291.05|290.8|290.85|290.6|13
1590600000000|2020-05-27 17:20:00|291.1|290.85|291.05|290.8|291.15|290.95|291|290.75|3
1590600300000|2020-05-27 17:25:00|291|290.85|290.85|290.65|291.05|290.85|290.8|290.6|5
1590600600000|2020-05-27 17:30:00|290.8|290.6|290.65|290.4|290.85|290.6|290.6|290.35|5
1590600900000|2020-05-27 17:35:00|290.7|290.45|291.35|290.95|291.35|290.95|290.7|290.45|1
1590601200000|2020-05-27 17:40:00|291.4|291|291.4|291.15|291.6|291.3|291.35|291|7
1590601500000|2020-05-27 17:45:00|291.35|291.1|291.55|291.25|291.55|291.25|291.3|291.05|2
1590601800000|2020-05-27 17:50:00|291.5|291.2|291.65|291.35|291.65|291.35|291.45|291.2|0
1590602100000|2020-05-27 17:55:00|291.6|291.55|291.8|291.55|291.9|291.7|291.6|291.55|29
1590602400000|2020-05-27 18:00:00|291.9|291.6|292.2|291.95|292.2|292|291.9|291.6|21
1590602700000|2020-05-27 18:05:00|292.15|291.85|292|291.75|292.15|291.85|291.9|291.65|5
1590603000000|2020-05-27 18:10:00|292.05|291.8|292.1|291.9|292.15|291.95|292.05|291.8|6
1590603300000|2020-05-27 18:15:00|291.95|291.85|292.15|291.95|292.15|291.95|291.8|291.55|22
1590603600000|2020-05-27 18:20:00|292.1|291.85|291.9|291.6|292.15|291.95|291.8|291.6|4
1590603900000|2020-05-27 18:25:00|291.85|291.65|291.9|291.65|291.9|291.7|291.8|291.6|0
1590604200000|2020-05-27 18:30:00|291.85|291.6|291.9|291.65|292|291.8|291.8|291.55|9
1590604500000|2020-05-27 18:35:00|291.85|291.6|291.85|291.6|291.85|291.6|291.8|291.55|0
1590604800000|2020-05-27 18:40:00|291.8|291.55|291.8|291.55|291.8|291.55|291.75|291.55|0
1590605100000|2020-05-27 18:45:00|291.75|291.5|291.9|291.7|291.9|291.7|291.7|291.5|0
1590605400000|2020-05-27 18:50:00|291.95|291.75|292.05|291.8|292.05|291.8|291.95|291.75|0
1590605700000|2020-05-27 18:55:00|292|291.75|292.15|291.95|292.15|291.95|292|291.75|3
1590606000000|2020-05-27 19:00:00|292.2|291.9|292.15|291.95|292.2|291.95|292.1|291.9|1
1590606300000|2020-05-27 19:05:00|292.2|291.9|292.15|291.95|292.2|291.95|292.05|291.85|2
1590606600000|2020-05-27 19:10:00|292.2|292|292.2|292|292.2|292|292.15|292|1
1590606900000|2020-05-27 19:15:00|292.25|292.05|292.25|292|292.25|292.05|292.1|291.9|6
1590607200000|2020-05-27 19:20:00|292.2|291.95|292.2|292|292.2|292|292.15|291.9|0
1590607500000|2020-05-27 19:25:00|292.15|291.95|292.25|292|292.25|292|292.15|291.9|0
1590607800000|2020-05-27 19:30:00|292.2|291.95|292|291.75|292.2|291.95|292|291.75|1
1590608100000|2020-05-27 19:35:00|291.95|291.7|292.25|292|292.25|292|291.95|291.7|9
1590608400000|2020-05-27 19:40:00|292.3|292.05|292.5|292.3|292.5|292.3|292.3|292.05|11
1590608700000|2020-05-27 19:45:00|292.55|292.35|292.4|292.15|292.6|292.35|292.35|292.15|12
1590609000000|2020-05-27 19:50:00|292.5|292.2|292.5|292.25|292.6|292.4|292.35|292.15|23
1590609300000|2020-05-27 19:55:00|292.45|292.3|292.6|292.35|292.7|292.45|292.45|292.25|8
1590609600000|2020-05-27 20:00:00|292.55|292.3|292.7|292.4|292.7|292.4|292.45|292.2|5
1590609900000|2020-05-27 20:05:00|292.65|292.45|292.65|292.45|292.8|292.55|292.6|292.45|29
1590610200000|2020-05-27 20:10:00|292.6|292.4|292.7|292.5|292.75|292.55|292.55|292.35|5
1590610500000|2020-05-27 20:15:00|292.75||292.75||292.75||292.75||1
1590610800000|2020-05-27 20:20:00|292.7|292.55|292.7|292.5|292.7|292.55|292.7|292.5|1
1590611100000|2020-05-27 20:25:00|292.65|292.45|292.65|292.45|292.65|292.45|292.65|292.45|4
1590611400000|2020-05-27 20:30:00|292.7|292.5|292.8|292.6|292.8|292.6|292.7|292.5|2
1590611700000|2020-05-27 20:35:00|292.75|292.65|292.6|292.4|292.75|292.65|292.6|292.4|12
1590612000000|2020-05-27 20:40:00|292.65|292.45|292.7|292.35|292.75|292.5|292.6|292.3|6
1590612300000|2020-05-27 20:45:00|292.65|292.3|292.55|292.2|292.8|292.55|292.5|292.2|99
1590612600000|2020-05-27 20:50:00|292.6|292.4|292.55|292.2|292.8|292.5|292.55|292.15|88
1590612900000|2020-05-27 20:55:00|292.6|292.4|292.65|292.2|292.8|292.5|292.4|292.15|18
1590613200000|2020-05-27 21:00:00|292.7|291.95|292.7|291.95|292.7|292.1|292.6|291.95|0
1590613500000|2020-05-27 21:05:00||291.8||291.8||291.8||291.8|0
1590613800000|2020-05-27 21:10:00|292.5|291.65|292.5|291.9|292.5|291.9|292.4|291.55|0
1590614100000|2020-05-27 21:15:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|0
1590614400000|2020-05-27 21:20:00|292.3|291.7|292.3|291.7|292.4|291.8|292.3|291.7|0
1590614700000|2020-05-27 21:25:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|0
1590615000000|2020-05-27 21:30:00|292.3|291.7|292.4|291.8|292.4|291.8|292.3|291.7|0
1590615900000|2020-05-27 21:45:00|292.3|291.7|292.4|291.8|292.4|291.8|292.3|291.7|0
1590616200000|2020-05-27 21:50:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1590616500000|2020-05-27 21:55:00|292.4|291.8|292.3|291.7|292.4|291.8|292.3|291.7|0
1590616800000|2020-05-27 22:00:00|292.4|291.8|292.3|291.7|292.4|291.8|292.2|291.6|0
1590617100000|2020-05-27 22:05:00|292.2|291.6|292.2|291.6|292.3|291.7|292.2|291.6|0
1590617400000|2020-05-27 22:10:00|292.1|291.5|292.2|291.6|292.2|291.6|292.1|291.5|0
1590617700000|2020-05-27 22:15:00|292.3|291.7|292.2|291.6|292.4|291.8|292.2|291.6|0
1590618000000|2020-05-27 22:20:00|292.3|291.7|292.2|291.6|292.3|291.7|292.2|291.6|0
1590618300000|2020-05-27 22:25:00|292.1|291.5|292.1|291.5|292.2|291.6|292.1|291.5|0
1590618600000|2020-05-27 22:30:00|292.2|291.6|292.1|291.5|292.2|291.6|292.1|291.5|0
1590618900000|2020-05-27 22:35:00|292.2|291.6|292.2|291.6|292.2|291.6|292.2|291.6|0
1590619200000|2020-05-27 22:40:00|292.3|291.7|292.2|291.6|292.3|291.7|292.2|291.6|0
1590619500000|2020-05-27 22:45:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1590619800000|2020-05-27 22:50:00|292.4|291.8|292.6|292|292.6|292|292.4|291.8|0
1590620100000|2020-05-27 22:55:00|292.5|291.9|292.5|291.9|292.6|292|292.5|291.9|0
1590620400000|2020-05-27 23:00:00|292.6|292|292.5|291.9|292.6|292|292.5|291.9|0
1590620700000|2020-05-27 23:05:00|292.6|292|292.6|292|292.7|292.1|292.5|291.9|0
1590621000000|2020-05-27 23:10:00|292.7|292.1|292.6|292|292.7|292.1|292.6|292|0
1590621300000|2020-05-27 23:15:00|292.5|291.9|292.4|291.8|292.5|291.9|292.4|291.8|0
1590621600000|2020-05-27 23:20:00|292.5|291.9|292.91|292.31|292.91|292.31|292.4|291.8|0
1590621900000|2020-05-27 23:25:00|292.81|292.21|292.91|292.31|292.91|292.31|292.81|292.21|0
1590622200000|2020-05-27 23:30:00|292.81|292.21|292.81|292.21|292.91|292.31|292.81|292.21|0
1590622500000|2020-05-27 23:35:00|292.91|292.31|292.91|292.31|292.91|292.31|292.81|292.21|0
1590622800000|2020-05-27 23:40:00|292.81|292.21|292.81|292.21|292.91|292.31|292.71|292.11|0
1590623100000|2020-05-27 23:45:00|292.91|292.31|292.91|292.31|292.91|292.31|292.81|292.21|0
1590623400000|2020-05-27 23:50:00|293.01|292.41|293.11|292.51|293.11|292.51|292.91|292.31|0
1590623700000|2020-05-27 23:55:00|293.01|292.41|293.31|292.71|293.41|292.81|293.01|292.41|0
1590624000000|2020-05-28 00:00:00|293.21|292.61|293.21|292.61|293.31|292.71|293.11|292.51|0
1590624300000|2020-05-28 00:05:00|293.31|292.71|293.51|292.91|293.71|293.11|293.31|292.71|0
1590624600000|2020-05-28 00:10:00|293.61|293.01|293.51|292.91|293.71|293.11|293.51|292.91|0
1590624900000|2020-05-28 00:15:00|293.41|292.81|293.41|292.81|293.51|292.91|293.41|292.81|0
1590625200000|2020-05-28 00:20:00|293.51|292.91|294.51|293.91|294.51|293.91|293.51|292.91|0
1590625500000|2020-05-28 00:25:00|294.41|293.81|295.51|294.91|295.51|294.91|294.41|293.81|0
1590625800000|2020-05-28 00:30:00|295.76|295.36|294.91|294.61|295.76|295.36|294.61|294.36|348
1590626100000|2020-05-28 00:35:00|294.86|294.71|294.56|294.36|295.06|294.91|294.46|294.21|129
1590626400000|2020-05-28 00:40:00|294.51|294.41|294.31|294.16|294.66|294.51|294.26|294.11|142
1590626700000|2020-05-28 00:45:00|294.36|294.21|295.01|294.81|295.01|294.81|294.11|293.91|205
1590627000000|2020-05-28 00:50:00|294.96|294.76|295.11|294.86|295.51|295.31|294.76|294.56|195
1590627300000|2020-05-28 00:55:00|295.06|294.81|294.71|294.41|295.46|295.26|293.71|293.51|389
1590627600000|2020-05-28 01:00:00|294.56|294.46|292.21|292.01|294.56|294.51|292.11|291.91|1104
1590627900000|2020-05-28 01:05:00|292.16|292.06|292.81|292.61|292.91|292.66|292.01|291.81|819
1590628200000|2020-05-28 01:10:00|292.76|292.51|292.16|291.96|293.11|292.91|291.96|291.71|788
1590628500000|2020-05-28 01:15:00|292.11|292.01|292.36|292.16|292.51|292.31|291.96|291.76|432
1590628800000|2020-05-28 01:20:00|292.31|292.21|292.41|292.21|292.71|292.56|292.21|292.06|199
1590629100000|2020-05-28 01:25:00|292.36|292.26|292.91|292.66|292.91|292.66|292.36|292.21|288
1590629400000|2020-05-28 01:30:00|292.86|292.76|293.76|293.61|293.96|293.81|292.86|292.66|737
1590629700000|2020-05-28 01:35:00|293.81|293.66|293.31|293.06|294.06|293.86|293.11|292.96|407
1590630000000|2020-05-28 01:40:00|293.26|293.11|294.31|294.11|294.41|294.21|293.26|293.06|623
1590630300000|2020-05-28 01:45:00|294.36|294.16|293.91|293.76|294.46|294.31|293.81|293.61|492
1590630600000|2020-05-28 01:50:00|293.96|293.71|293.91|293.71|294.26|294.11|293.81|293.61|265
1590630900000|2020-05-28 01:55:00|293.96|293.76|293.46|293.26|293.96|293.76|293.46|293.26|323
1590631200000|2020-05-28 02:00:00|293.36|293.21|293.36|293.16|293.56|293.41|293.21|293.01|380
1590631500000|2020-05-28 02:05:00|293.31|293.06|293.51|293.31|293.61|293.41|293.21|293.01|345
1590631800000|2020-05-28 02:10:00|293.46|293.36|293.71|293.51|293.76|293.61|293.46|293.31|158
1590632100000|2020-05-28 02:15:00|293.66|293.56|293.71|293.56|293.96|293.76|293.51|293.31|243
1590632400000|2020-05-28 02:20:00|293.76|293.61|293.16|292.96|293.81|293.66|293.11|292.96|300
1590632700000|2020-05-28 02:25:00|293.11|292.91|293.16|292.91|293.26|293.06|292.86|292.71|333
1590633000000|2020-05-28 02:30:00|293.11|292.86|293.26|293.06|293.46|293.26|293.01|292.81|178
1590633300000|2020-05-28 02:35:00|293.21|293.01|292.86|292.71|293.31|293.16|292.81|292.61|257
1590633600000|2020-05-28 02:40:00|292.91|292.66|292.91|292.71|292.96|292.81|292.56|292.36|297
1590633900000|2020-05-28 02:45:00|292.86|292.66|292.76|292.56|292.96|292.81|292.66|292.51|161
1590634200000|2020-05-28 02:50:00|292.71|292.51|292.51|292.31|292.81|292.61|292.36|292.21|272
1590634500000|2020-05-28 02:55:00|292.46|292.26|292.41|292.16|292.61|292.41|292.31|292.11|240
1590634800000|2020-05-28 03:00:00|292.36|292.21|292.46|292.31|292.46|292.31|292.26|292.11|324
1590635100000|2020-05-28 03:05:00|292.41|292.26|292.76|292.56|292.81|292.61|292.26|292.11|436
1590635400000|2020-05-28 03:10:00|292.71|292.61|292.66|292.51|292.81|292.61|292.46|292.31|382
1590635700000|2020-05-28 03:15:00|292.71|292.46|292.46|292.26|292.71|292.51|292.41|292.26|117
1590636000000|2020-05-28 03:20:00|292.41|292.31|292.31|292.11|292.61|292.41|292.21|292.06|553
1590636300000|2020-05-28 03:25:00|292.26|292.06|292.36|292.16|292.56|292.41|292.21|292.06|328
1590636600000|2020-05-28 03:30:00|292.31|292.11|292.26|292.11|292.61|292.46|292.16|292.01|296
1590636900000|2020-05-28 03:35:00|292.21|292.06|291.96|291.76|292.31|292.11|291.91|291.71|444
1590637200000|2020-05-28 03:40:00|291.91|291.71|292.11|291.91|292.16|291.96|291.76|291.61|172
1590637500000|2020-05-28 03:45:00|292.06|291.96|291.91|291.71|292.36|292.21|291.86|291.66|162
1590637800000|2020-05-28 03:50:00|291.86|291.66|291.61|291.41|291.91|291.76|291.36|291.21|324
1590638100000|2020-05-28 03:55:00|291.56|291.36|291.16|291.01|291.56|291.41|291.06|290.91|596
1590638400000|2020-05-28 04:00:00|291.21|290.96|290.86|290.66|291.36|291.16|290.71|290.51|239
1590638700000|2020-05-28 04:05:00|290.81|290.61|291.11|290.91|291.11|290.91|290.61|290.41|133
1590639000000|2020-05-28 04:10:00|291.06|290.86|291.01|290.86|291.21|291.01|290.91|290.76|154
1590639300000|2020-05-28 04:15:00|290.96|290.81|290.71|290.51|291.01|290.86|290.66|290.46|112
1590639600000|2020-05-28 04:20:00|290.66|290.46|290.41|290.21|290.66|290.46|290.11|289.96|160
1590639900000|2020-05-28 04:25:00|290.36|290.16|290.46|290.26|290.61|290.36|290.11|289.96|245
1590640200000|2020-05-28 04:30:00|290.51|290.31|290.81|290.66|290.86|290.66|290.36|290.21|98
1590640500000|2020-05-28 04:35:00|290.86|290.71|291.26|291.06|291.31|291.11|290.66|290.51|132
1590640800000|2020-05-28 04:40:00|291.36|291.21|291.46|291.26|291.51|291.36|291.01|290.81|291
1590641100000|2020-05-28 04:45:00|291.41|291.21|291.31|291.16|291.41|291.21|291.21|291.01|104
1590641400000|2020-05-28 04:50:00|291.36|291.21|291.36|291.16|291.66|291.46|291.16|291.01|292
1590641700000|2020-05-28 04:55:00|291.31|291.21|291.06|290.86|291.36|291.21|291.01|290.86|154
1590642000000|2020-05-28 05:00:00|291.16|290.96|291.81|291.61|291.86|291.71|290.86|290.61|530
1590642300000|2020-05-28 05:05:00|291.76|291.56|291.71|291.51|292.01|291.81|291.56|291.36|334
1590642600000|2020-05-28 05:10:00|291.76|291.56|292.01|291.86|292.21|292.01|291.56|291.36|278
1590642900000|2020-05-28 05:15:00|292.06|291.91|291.81|291.61|292.11|291.91|291.71|291.51|204
1590643200000|2020-05-28 05:20:00|291.76|291.66|291.81|291.61|291.96|291.76|291.61|291.41|108
1590643500000|2020-05-28 05:25:00|291.86|291.66|292.21|292.01|292.21|292.01|291.76|291.61|167
1590643800000|2020-05-28 05:30:00|292.26|292.06|291.86|291.66|292.36|292.16|291.71|291.51|202
1590644100000|2020-05-28 05:35:00|291.81|291.61|291.81|291.61|291.91|291.76|291.56|291.36|128
1590644400000|2020-05-28 05:40:00|291.76|291.66|291.91|291.76|292.26|292.11|291.76|291.61|143
1590644700000|2020-05-28 05:45:00|291.96|291.81|292.21|292.01|292.36|292.16|291.86|291.71|207
1590645000000|2020-05-28 05:50:00|292.26|292.06|292.06|291.86|292.26|292.06|291.96|291.76|189
1590645300000|2020-05-28 05:55:00|292.16|291.91|292.36|292.16|292.36|292.16|291.86|291.66|136
1590645600000|2020-05-28 06:00:00|292.41|292.11|292.26|292.11|292.41|292.21|291.96|291.81|221
1590645900000|2020-05-28 06:05:00|292.21|292.06|292.36|292.16|292.51|292.36|292.16|291.96|276
1590646200000|2020-05-28 06:10:00|292.31|292.11|292.61|292.41|292.76|292.61|292.26|292.06|190
1590646500000|2020-05-28 06:15:00|292.56|292.36|292.91|292.71|293.06|292.86|292.56|292.31|402
1590646800000|2020-05-28 06:20:00|292.86|292.76|292.81|292.66|293.06|292.91|292.66|292.51|189
1590647100000|2020-05-28 06:25:00|292.86|292.71|292.61|292.41|292.91|292.71|292.51|292.36|88
1590647400000|2020-05-28 06:30:00|292.66|292.46|292.96|292.76|293.06|292.91|292.61|292.41|135
1590647700000|2020-05-28 06:35:00|292.91|292.81|292.56|292.36|292.96|292.81|292.36|292.16|224
1590648000000|2020-05-28 06:40:00|292.51|292.31|292.56|292.41|292.61|292.46|292.31|292.16|94
1590648300000|2020-05-28 06:45:00|292.51|292.36|292.46|292.26|292.66|292.46|292.36|292.16|117
1590648600000|2020-05-28 06:50:00|292.51|292.31|292.36|292.16|292.56|292.41|292.26|292.11|180
1590648900000|2020-05-28 06:55:00|292.31|292.21|292.56|292.36|292.66|292.51|292.31|292.16|134
1590649200000|2020-05-28 07:00:00|292.51|292.41|292.41|292.21|292.56|292.41|292.21|292.06|190
1590649500000|2020-05-28 07:05:00|292.36|292.26|292.16|291.96|292.46|292.31|292.11|291.96|131
1590649800000|2020-05-28 07:10:00|292.21|292.01|292.56|292.36|292.56|292.41|292.11|291.96|329
1590650100000|2020-05-28 07:15:00|292.61|292.41|292.51|292.31|292.61|292.46|292.16|291.96|122
1590650400000|2020-05-28 07:20:00|292.46|292.36|292.66|292.46|292.76|292.56|292.46|292.26|116
1590650700000|2020-05-28 07:25:00|292.61|292.41|292.56|292.36|292.66|292.51|292.41|292.26|77
1590651000000|2020-05-28 07:30:00|292.61|292.41|292.31|292.16|292.66|292.51|292.16|292.01|105
1590651300000|2020-05-28 07:35:00|292.41|292.21|292.41|292.26|292.66|292.46|292.26|292.06|97
1590651600000|2020-05-28 07:40:00|292.36|292.21|292.46|292.26|292.61|292.41|292.21|292.01|278
1590651900000|2020-05-28 07:45:00|292.51|292.31|292.66|292.46|292.66|292.46|292.31|292.11|130
1590652200000|2020-05-28 07:50:00|292.61|292.41|292.31|292.11|292.71|292.51|292.26|292.06|167
1590652500000|2020-05-28 07:55:00|292.36|292.16|292.26|292.06|292.41|292.21|292.21|292.01|151
1590652800000|2020-05-28 08:00:00|292.16|292.11|292.46|292.26|292.46|292.26|292.06|291.91|94
1590653100000|2020-05-28 08:05:00|292.41|292.31|292.61|292.41|292.66|292.46|292.21|292.06|437
1590653400000|2020-05-28 08:10:00|292.66|292.46|292.46|292.26|292.66|292.46|292.26|292.06|150
1590653700000|2020-05-28 08:15:00|292.41|292.16|292.31|292.11|292.46|292.26|291.91|291.76|504
1590654000000|2020-05-28 08:20:00|292.26|292.16|291.96|291.76|292.41|292.26|291.86|291.71|291
1590654300000|2020-05-28 08:25:00|292.01|291.81|291.91|291.76|292.06|291.86|291.81|291.66|156
1590654600000|2020-05-28 08:30:00|291.96|291.81|291.86|291.71|292.06|291.86|291.76|291.61|119
1590654900000|2020-05-28 08:35:00|291.81|291.66|291.96|291.76|291.96|291.81|291.76|291.61|91
1590655200000|2020-05-28 08:40:00|291.91|291.81|292.06|291.86|292.16|292.01|291.81|291.61|324
1590655500000|2020-05-28 08:45:00|292.01|291.81|292.11|291.91|292.16|292.01|291.91|291.76|109
1590655800000|2020-05-28 08:50:00|292.16|292.01|292.01|291.81|292.41|292.21|291.91|291.71|261
1590656100000|2020-05-28 08:55:00|291.96|291.76|291.86|291.71|292.01|291.81|291.81|291.66|207
1590656400000|2020-05-28 09:00:00|291.91|291.76|292.21|292.06|292.21|292.06|291.86|291.66|532
1590656700000|2020-05-28 09:05:00|292.26|292.11|292.46|292.26|292.56|292.41|292.26|292.11|197
1590657000000|2020-05-28 09:10:00|292.51|292.31|292.56|292.41|292.66|292.46|292.36|292.21|137
1590657300000|2020-05-28 09:15:00|292.61|292.46|292.76|292.51|292.76|292.61|292.56|292.41|182
1590657600000|2020-05-28 09:20:00|292.91|292.31|292.91|292.31|293.01|292.41|292.91|292.31|0
1590657900000|2020-05-28 09:25:00|292.81|292.21|292.71|292.11|292.91|292.31|292.71|292.11|13
1590658200000|2020-05-28 09:30:00|292.81|292.21|292.61|292.01|292.81|292.21|292.61|292.01|0
1590658500000|2020-05-28 09:35:00|292.71|292.11|292.61|292.01|292.71|292.11|292.41|291.81|0
1590658800000|2020-05-28 09:40:00|292.51|291.91|292.41|291.81|292.51|291.91|292.41|291.81|0
1590659100000|2020-05-28 09:45:00|292.51|291.91|292.31|291.71|292.51|291.91|292.31|291.71|0
1590659400000|2020-05-28 09:50:00|292.41|292.26|291.31|291.11|292.41|292.26|291.06|290.76|150
1590659700000|2020-05-28 09:55:00|291.36|291.21|292.16|291.81|292.16|291.81|291.36|291.21|47
1590660000000|2020-05-28 10:00:00|291.76|291.86|291.81|291.56|292.01|291.86|291.71|291.51|27
1590660300000|2020-05-28 10:05:00|291.76|291.51|291.91|291.71|291.91|291.71|291.76|291.51|7
1590660600000|2020-05-28 10:10:00|291.86|291.66|291.66|291.41|291.86|291.66|291.61|291.41|17
1590660900000|2020-05-28 10:15:00|291.71|291.46|291.61|291.36|291.86|291.61|291.56|291.36|15
1590661200000|2020-05-28 10:20:00|291.56|291.41|291.76|291.51|291.76|291.51|291.51|291.31|14
1590661500000|2020-05-28 10:25:00|291.81|291.56|291.81|291.56|291.91|291.66|291.76|291.56|3
1590661800000|2020-05-28 10:30:00|291.86|291.61|292.26|292.11|292.26|292.11|291.86|291.61|75
1590662100000|2020-05-28 10:35:00|292.31|292.01|291.96|291.71|292.31|292.11|291.91|291.71|43
1590662400000|2020-05-28 10:40:00|291.91|291.76|291.86|291.66|291.96|291.76|291.66|291.51|15
1590662700000|2020-05-28 10:45:00|291.91|291.71|291.86|291.71|292.06|291.86|291.86|291.71|31
1590663000000|2020-05-28 10:50:00|291.81|291.66|291.86|291.71|291.96|291.76|291.76|291.61|73
1590663300000|2020-05-28 10:55:00|291.81|291.66|291.71|291.51|291.81|291.66|291.51|291.31|61
1590663600000|2020-05-28 11:00:00|291.76|291.56|291.56|291.41|292.01|291.76|291.56|291.36|54
1590663900000|2020-05-28 11:05:00|291.61|291.46|291.51|291.31|292.06|291.81|291.46|291.31|74
1590664200000|2020-05-28 11:10:00|291.46|291.26|291.36|291.21|291.51|291.36|291.36|291.21|57
1590664500000|2020-05-28 11:15:00|291.46|291.26|291.46|291.26|291.81|291.56|291.31|291.16|63
1590664800000|2020-05-28 11:20:00|291.41|291.21|291.46|291.31|291.56|291.31|291.36|291.21|40
1590665100000|2020-05-28 11:25:00|291.41|291.21|291.91|291.71|292.21|291.96|291.41|291.21|91
1590665400000|2020-05-28 11:30:00|291.86|291.66|291.96|291.76|292.01|291.76|291.56|291.41|43
1590665700000|2020-05-28 11:35:00|291.91|291.71|291.71|291.56|291.91|291.71|291.71|291.51|60
1590666000000|2020-05-28 11:40:00|291.66|291.51|291.86|291.66|291.86|291.71|291.66|291.51|50
1590666300000|2020-05-28 11:45:00|291.81|291.61|291.66|291.51|291.91|291.66|291.56|291.41|69
1590666600000|2020-05-28 11:50:00|291.61|291.46|291.71|291.56|291.86|291.66|291.56|291.41|72
1590666900000|2020-05-28 11:55:00|291.66|291.51|291.71|291.41|292.26|291.91|291.56|291.41|66
1590667200000|2020-05-28 12:00:00|291.56|291.46|291.61|291.46|292.11|291.56|291.46|291.11|66
1590667500000|2020-05-28 12:05:00|291.56|291.41|291.51|291.36|291.61|291.46|291.41|291.26|76
1590667800000|2020-05-28 12:10:00|291.46|291.31|291.71|291.56|291.76|291.61|291.41|291.26|79
1590668100000|2020-05-28 12:15:00|291.66|291.51|291.66|291.51|291.86|291.66|291.56|291.41|99
1590668400000|2020-05-28 12:20:00|291.61|291.46|291.86|291.71|291.86|291.71|291.51|291.36|84
1590668700000|2020-05-28 12:25:00|291.81|291.66|291.91|291.66|292.16|291.71|291.56|291.41|82
1590669000000|2020-05-28 12:30:00|291.86|291.61|291.66|291.41|292.16|291.76|291.36|291.16|60
1590669300000|2020-05-28 12:35:00|291.71|291.46|291.76|291.56|291.96|291.81|291.56|291.41|79
1590669600000|2020-05-28 12:40:00|291.71|291.61|291.71|291.51|292.06|291.76|291.61|291.46|70
1590669900000|2020-05-28 12:45:00|291.66|291.46|291.81|291.66|291.96|291.76|291.61|291.46|62
1590670200000|2020-05-28 12:50:00|291.76|291.61|291.91|291.76|292.06|291.91|291.76|291.61|65
1590670500000|2020-05-28 12:55:00|291.96|291.81|291.96|291.81|292.26|292.11|291.91|291.76|65
1590670800000|2020-05-28 13:00:00|292.01|291.86|292.46|292.31|292.76|292.56|291.96|291.86|79
1590671100000|2020-05-28 13:05:00|292.56|292.36|292.56|292.36|292.66|292.46|292.36|292.16|62
1590671400000|2020-05-28 13:10:00|292.51|292.31|292.61|292.41|292.66|292.51|292.41|292.26|67
1590671700000|2020-05-28 13:15:00|292.56|292.46|292.61|292.46|292.76|292.56|292.56|292.41|69
1590672000000|2020-05-28 13:20:00|292.56|292.41|292.56|292.36|292.71|292.46|292.51|292.31|66
1590672300000|2020-05-28 13:25:00|292.51|292.41|292.61|292.41|292.71|292.51|292.41|292.26|64
1590672600000|2020-05-28 13:30:00|292.71|292.46|292.26|292.01|292.71|292.51|291.86|291.71|84
1590672900000|2020-05-28 13:35:00|292.21|292.06|291.66|291.46|292.36|292.21|291.61|291.36|154
1590673200000|2020-05-28 13:40:00|291.71|291.51|291.91|291.76|292.11|291.86|291.51|291.36|73
1590673500000|2020-05-28 13:45:00|291.96|291.71|291.76|291.61|292.01|291.76|291.76|291.61|68
1590673800000|2020-05-28 13:50:00|291.71|291.56|292.01|291.76|292.16|291.96|291.66|291.51|72
1590674100000|2020-05-28 13:55:00|291.96|291.71|292.01|291.76|292.11|291.86|291.71|291.56|80
1590674400000|2020-05-28 14:00:00|291.96|291.81|291.81|291.61|292.01|291.86|291.66|291.46|79
1590674700000|2020-05-28 14:05:00|291.86|291.66|292.11|291.86|292.31|292.16|291.71|291.56|85
1590675000000|2020-05-28 14:10:00|292.01|291.91|292.01|291.81|292.51|292.31|291.91|291.76|103
1590675300000|2020-05-28 14:15:00|291.96|291.76|291.71|291.51|292.06|291.81|291.56|291.41|106
1590675600000|2020-05-28 14:20:00|291.66|291.56|292.01|291.81|292.21|292.01|291.66|291.51|82
1590675900000|2020-05-28 14:25:00|291.96|291.86|292.31|292.11|292.31|292.11|291.91|291.76|96
1590676200000|2020-05-28 14:30:00|292.41|292.16|292.11|291.91|292.41|292.21|291.86|291.71|69
1590676500000|2020-05-28 14:35:00|292.06|291.86|292.36|292.16|292.41|292.26|292.01|291.81|26
1590676800000|2020-05-28 14:40:00|292.41|292.21|292.71|292.51|292.76|292.51|292.41|292.21|40
1590677100000|2020-05-28 14:45:00|292.76|292.56|292.91|292.71|292.96|292.76|292.76|292.56|33
1590677400000|2020-05-28 14:50:00|292.86|292.66|292.76|292.56|292.91|292.66|292.71|292.46|63
1590677700000|2020-05-28 14:55:00|292.81|292.61|292.96|292.76|292.96|292.81|292.66|292.51|26
1590678000000|2020-05-28 15:00:00|293.01|292.81|293.06|292.81|293.06|292.81|292.66|292.51|80
1590678300000|2020-05-28 15:05:00|293.01|292.86|293.01|292.81|293.41|293.21|292.96|292.81|86
1590678600000|2020-05-28 15:10:00|292.96|292.86|293.41|293.21|293.41|293.21|292.96|292.81|39
1590678900000|2020-05-28 15:15:00|293.36|293.16|293.31|293.11|293.36|293.21|293.11|292.96|42
1590679200000|2020-05-28 15:20:00|293.26|293.16|293.11|292.86|293.26|293.16|292.86|292.66|72
1590679500000|2020-05-28 15:25:00|292.96|292.91|293.26|293.06|293.26|293.06|292.76|292.56|28
1590679800000|2020-05-28 15:30:00|293.31|293.11|292.91|292.71|293.36|293.21|292.91|292.71|70
1590680100000|2020-05-28 15:35:00|292.86|292.61|293.01|292.86|293.21|292.96|292.76|292.61|44
1590680400000|2020-05-28 15:40:00|293.16|292.76|293.11|292.91|293.16|293.01|293.11|292.76|34
1590680700000|2020-05-28 15:45:00|293.16|292.96|293.21|293.01|293.21|293.06|293.16|292.91|40
1590681000000|2020-05-28 15:50:00|293.16|293.06|293.11|292.96|293.21|293.06|293.11|292.96|34
1590681300000|2020-05-28 15:55:00|293.06|292.91|292.96|292.76|293.11|292.96|292.91|292.66|27
1590681600000|2020-05-28 16:00:00|292.91|292.66|292.81|292.56|293.01|292.81|292.81|292.56|9
1590681900000|2020-05-28 16:05:00|292.86|292.61|293.11|292.86|293.11|292.91|292.86|292.56|4
1590682200000|2020-05-28 16:10:00|293.16|292.91|293.11|292.91|293.21|293.01|293.11|292.86|15
1590682500000|2020-05-28 16:15:00|293.16|292.96|293.16|292.91|293.21|293.06|293.06|292.91|10
1590682800000|2020-05-28 16:20:00||292.96||292.96||293.01||292.86|1
1590683100000|2020-05-28 16:25:00|293.21|293.01|293.21|292.91|293.21|293.01|293.21|292.86|1
1590683400000|2020-05-28 16:30:00|293.26|292.96|293.26|293.06|293.26|293.06|293.26|292.91|2
1590683700000|2020-05-28 16:35:00|293.31|293.11|293.41|293.26|293.41|293.26|293.31|293.06|21
1590684000000|2020-05-28 16:40:00|293.46|293.31|293.56|293.36|293.56|293.36|293.41|293.26|5
1590684300000|2020-05-28 16:45:00|293.61|293.41|293.66|293.46|293.66|293.51|293.61|293.41|7
1590684600000|2020-05-28 16:50:00|293.61|293.41|293.66|293.46|293.66|293.51|293.61|293.41|1
1590684900000|2020-05-28 16:55:00|293.61|293.51|293.71|293.51|293.76|293.56|293.61|293.46|3
1590685200000|2020-05-28 17:00:00|293.76|293.46|293.76|293.56|293.76|293.56|293.66|293.41|2
1590685500000|2020-05-28 17:05:00|293.71|293.51|293.71|293.46|293.71|293.51|293.66|293.41|0
1590685800000|2020-05-28 17:10:00|293.66|293.41|293.76|293.56|293.76|293.56|293.56|293.41|3
1590686100000|2020-05-28 17:15:00|293.71|293.51|293.66|293.46|293.71|293.51|293.61|293.36|5
1590686400000|2020-05-28 17:20:00|293.71|293.51|293.76|293.51|293.76|293.56|293.66|293.46|0
1590686700000|2020-05-28 17:25:00|293.71|293.56|293.71|293.51|293.71|293.56|293.66|293.41|1
1590687000000|2020-05-28 17:30:00||293.46||293.46||293.56||293.36|2
1590687300000|2020-05-28 17:35:00|293.66|293.41|293.71|293.46|293.76|293.56|293.66|293.36|3
1590687600000|2020-05-28 17:40:00|293.66|293.51|293.71|293.46|293.71|293.51|293.66|293.46|0
1590687900000|2020-05-28 17:45:00|293.66|293.51|293.66|293.41|293.71|293.51|293.61|293.41|0
1590688200000|2020-05-28 17:50:00|293.61|293.36|293.61|293.36|293.61|293.36|293.56|293.36|1
1590688500000|2020-05-28 17:55:00|293.66|293.41|293.46|293.26|293.66|293.46|293.36|293.16|49
1590688800000|2020-05-28 18:00:00|293.51|293.31|293.41|293.21|293.56|293.36|293.41|293.21|1
1590689100000|2020-05-28 18:05:00|293.36|293.16|293.16|293.01|293.41|293.16|293.16|293.01|28
1590689400000|2020-05-28 18:10:00|293.11|292.96|293.31|293.06|293.31|293.11|293.11|292.96|3
1590689700000|2020-05-28 18:15:00|293.36|293.11|293.41|293.16|293.46|293.26|293.31|293.11|0
1590690000000|2020-05-28 18:20:00|293.46|293.21|293.36|293.11|293.51|293.31|293.31|293.11|1
1590690300000|2020-05-28 18:25:00|293.31|293.06|293.31|293.06|293.36|293.16|293.16|292.91|26
1590690600000|2020-05-28 18:30:00|293.36|293.11|293.41|293.16|293.41|293.21|293.26|293.06|1
1590690900000|2020-05-28 18:35:00|293.36|293.11|293.21|293.01|293.41|293.16|293.21|293.01|1
1590691200000|2020-05-28 18:40:00|293.26|293.21|293.06|292.81|293.36|293.21|292.96|292.76|11
1590691500000|2020-05-28 18:45:00|293.01|292.91|293.11|292.86|293.11|292.91|293.01|292.81|5
1590691800000|2020-05-28 18:50:00|293.16|292.91|293.01|292.81|293.16|292.96|293.01|292.81|6
1590692100000|2020-05-28 18:55:00|293.06|292.86|293.21|293.01|293.26|293.01|292.96|292.76|16
1590692400000|2020-05-28 19:00:00|293.26|293.06|293.31|293.11|293.36|293.16|293.26|293.01|7
1590692700000|2020-05-28 19:05:00|293.26|293.06|293.21|292.96|293.31|293.06|293.16|292.96|3
1590693000000|2020-05-28 19:10:00|293.16|292.91|293.41|293.16|293.41|293.16|293.06|292.91|0
1590693300000|2020-05-28 19:15:00|293.46|293.26|292.46|292.21|293.51|293.26|292.41|292.21|50
1590693600000|2020-05-28 19:20:00|292.51|292.26|292.36|292.11|292.56|292.26|292.21|291.91|17
1590693900000|2020-05-28 19:25:00|292.31|292.06|291.91|291.66|292.41|292.16|291.81|291.66|20
1590694200000|2020-05-28 19:30:00|291.96|291.71|291.76|291.51|292.06|291.76|291.61|291.31|34
1590694500000|2020-05-28 19:35:00|291.71|291.46|291.81|291.56|291.91|291.66|291.61|291.41|0
1590694800000|2020-05-28 19:40:00|291.76|291.51|291.71|291.41|291.81|291.51|291.66|291.41|0
1590695100000|2020-05-28 19:45:00|291.66|291.46|291.21|291.01|291.81|291.51|291.21|291.01|17
1590695400000|2020-05-28 19:50:00|291.16|290.86|291.11|290.91|291.26|291.06|290.96|290.76|47
1590695700000|2020-05-28 19:55:00|291.21|290.96|290.96|290.76|291.26|291.11|290.86|290.56|29
1590696000000|2020-05-28 20:00:00|291.01|290.81|291.36|291.16|291.36|291.16|291.01|290.81|14
1590696300000|2020-05-28 20:05:00|291.41|291.21|291.41|291.16|291.41|291.21|291.36|291.16|2
1590696600000|2020-05-28 20:10:00|291.36|291.21|291.41|291.21|291.41|291.26|291.31|291.16|7
1590696900000|2020-05-28 20:15:00|291.46|291.26|291.46|291.26|291.46|291.26|291.46|291.26|1
1590697500000|2020-05-28 20:25:00|291.41|291.21|291.46|291.26|291.46|291.26|291.41|291.21|0
1590697800000|2020-05-28 20:30:00|291.41|291.21|291.46|291.21|291.46|291.21|291.36|291.21|1
1590698100000|2020-05-28 20:35:00|291.41|291.26|291.41|291.21|291.46|291.26|291.41|291.21|0
1590698400000|2020-05-28 20:40:00|291.46|291.16|291.31|291.11|291.46|291.21|291.26|291.11|15
1590698700000|2020-05-28 20:45:00|291.36|291.16|291.41|291.16|291.46|291.26|291.31|291.11|49
1590699000000|2020-05-28 20:50:00|291.46|291.21|291.51|291.26|291.51|291.31|291.31|291.11|69
1590699300000|2020-05-28 20:55:00|291.46|291.21|291.46|291.16|291.51|291.26|291.46|291.16|4
1590699600000|2020-05-28 21:00:00|291.51|291.11|291.51|291.11|291.51|291.11|291.51|291.11|0
1590700200000|2020-05-28 21:10:00|291.46|291.16|291.61|291.01|291.61|291.16|291.46|291.01|0
1590701100000|2020-05-28 21:25:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1590701400000|2020-05-28 21:30:00|291.51|290.91|291.51|290.91|291.51|290.91|291.51|290.91|0
1590701700000|2020-05-28 21:35:00|291.61|291.01|291.61|291.01|291.61|291.01|291.51|290.91|0
1590702000000|2020-05-28 21:40:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1590702300000|2020-05-28 21:45:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1590702600000|2020-05-28 21:50:00|291.51|290.91|291.51|290.91|291.51|290.91|291.51|290.91|0
1590703200000|2020-05-28 22:00:00|291.61|291.01|291.41|290.81|291.61|291.01|291.31|290.71|0
1590703500000|2020-05-28 22:05:00|291.51|290.91|291.51|290.91|291.71|291.11|291.41|290.81|0
1590703800000|2020-05-28 22:10:00|291.41|290.81|291.22|290.62|291.41|290.81|291.11|290.51|0
1590704100000|2020-05-28 22:15:00|291.32|290.72|291.42|290.82|291.52|290.92|291.32|290.72|0
1590704400000|2020-05-28 22:20:00|291.32|290.72|291.32|290.72|291.42|290.82|291.32|290.72|0
1590704700000|2020-05-28 22:25:00|291.42|290.82|291.52|290.92|291.52|290.92|291.32|290.72|0
1590705000000|2020-05-28 22:30:00|291.62|291.02|291.52|290.92|291.62|291.02|291.52|290.92|0
1590705300000|2020-05-28 22:35:00|291.62|291.02|291.52|290.92|291.62|291.02|291.52|290.92|0
1590705600000|2020-05-28 22:40:00|291.62|291.02|291.52|290.92|291.62|291.02|291.42|290.82|0
1590705900000|2020-05-28 22:45:00|291.42|290.82|291.32|290.72|291.42|290.82|291.32|290.72|0
1590706200000|2020-05-28 22:50:00|291.42|290.82|291.32|290.72|291.42|290.82|291.32|290.72|0
1590706500000|2020-05-28 22:55:00|291.42|290.82|291.32|290.72|291.42|290.82|291.22|290.62|0
1590706800000|2020-05-28 23:00:00|291.42|290.82|291.42|290.82|291.42|290.82|291.32|290.72|0
1590707100000|2020-05-28 23:05:00|291.32|290.72|291.52|290.92|291.52|290.92|291.32|290.72|0
1590707400000|2020-05-28 23:10:00|291.42|290.82|291.52|290.92|291.52|290.92|291.42|290.82|0
1590707700000|2020-05-28 23:15:00|291.42|290.82|291.42|290.82|291.52|290.92|291.42|290.82|0
1590708000000|2020-05-28 23:20:00|291.52|290.92|291.32|290.72|291.52|290.92|291.32|290.72|0
1590708300000|2020-05-28 23:25:00|291.42|290.82|291.22|290.62|291.42|290.82|291.12|290.52|0
1590708600000|2020-05-28 23:30:00|291.32|290.72|291.12|290.52|291.32|290.72|291.02|290.42|0
1590708900000|2020-05-28 23:35:00|291.22|290.62|291.12|290.52|291.22|290.62|291.12|290.52|0
1590709200000|2020-05-28 23:40:00|291.22|290.62|290.92|290.32|291.22|290.62|290.92|290.32|0
1590709500000|2020-05-28 23:45:00|291.02|290.42|291.02|290.42|291.12|290.52|291.02|290.42|0
1590709800000|2020-05-28 23:50:00|290.92|290.32|291.12|290.52|291.12|290.52|290.92|290.32|0
1590710100000|2020-05-28 23:55:00|291.02|290.42|290.92|290.32|291.02|290.42|290.82|290.22|0
1590710400000|2020-05-29 00:00:00|290.82|290.22|291.02|290.42|291.02|290.42|290.82|290.22|0
1590710700000|2020-05-29 00:05:00|291.12|290.52|291.12|290.52|291.12|290.52|291.02|290.42|0
1590711000000|2020-05-29 00:10:00|291.02|290.42|290.92|290.32|291.22|290.62|290.82|290.22|0
1590711300000|2020-05-29 00:15:00|291.02|290.42|290.82|290.22|291.02|290.42|290.82|290.22|0
1590711600000|2020-05-29 00:20:00|290.92|290.32|291.02|290.42|291.12|290.52|290.82|290.22|0
1590711900000|2020-05-29 00:25:00|291.12|290.52|291.52|290.92|291.52|290.92|291.12|290.52|0
1590712200000|2020-05-29 00:30:00|291.42|291.17|290.92|290.72|291.72|291.52|290.92|290.72|135
1590712500000|2020-05-29 00:35:00|290.82|290.57|291.07|290.82|291.52|291.27|290.52|290.37|117
1590712800000|2020-05-29 00:40:00|291.17|290.87|291.12|290.92|291.27|291.02|290.92|290.77|78
1590713100000|2020-05-29 00:45:00|291.07|290.87|290.52|290.32|291.27|291.07|290.47|290.27|211
1590713400000|2020-05-29 00:50:00|290.57|290.22|289.92|289.67|290.77|290.57|289.82|289.62|292
1590713700000|2020-05-29 00:55:00|289.82|289.62|288.77|288.57|290.07|289.82|288.77|288.57|447
1590714000000|2020-05-29 01:00:00|288.87|288.52|289.82|289.67|289.87|289.72|288.67|288.42|922
1590714300000|2020-05-29 01:05:00|289.87|289.72|289.62|289.37|289.97|289.82|289.22|289.02|436
1590714600000|2020-05-29 01:10:00|289.57|289.47|288.72|288.52|289.67|289.47|288.72|288.52|409
1590714900000|2020-05-29 01:15:00|288.67|288.47|288.92|288.72|289.12|288.92|288.22|288.02|812
1590715200000|2020-05-29 01:20:00|288.97|288.77|290.02|289.82|290.12|289.92|288.87|288.72|649
1590715500000|2020-05-29 01:25:00|289.97|289.77|290.42|290.22|290.67|290.52|289.97|289.77|391
1590715800000|2020-05-29 01:30:00|290.37|290.17|291.02|290.82|291.22|291.02|290.17|289.97|540
1590716100000|2020-05-29 01:35:00|290.97|290.87|290.67|290.47|291.32|291.12|290.42|290.27|300
1590716400000|2020-05-29 01:40:00|290.62|290.52|290.67|290.52|290.82|290.67|290.47|290.27|203
1590716700000|2020-05-29 01:45:00|290.72|290.57|291.42|291.22|291.57|291.42|290.67|290.52|362
1590717000000|2020-05-29 01:50:00|291.52|291.27|291.22|291.02|291.67|291.47|291.12|290.92|121
1590717300000|2020-05-29 01:55:00|291.17|291.07|291.17|290.97|291.52|291.37|291.02|290.82|111
1590717600000|2020-05-29 02:00:00|291.12|291.02|291.27|291.02|291.47|291.22|291.02|290.82|176
1590717900000|2020-05-29 02:05:00|291.22|291.07|291.27|291.07|291.32|291.17|290.87|290.67|114
1590718200000|2020-05-29 02:10:00|291.32|291.17|291.02|290.82|291.37|291.22|291.02|290.82|133
1590718500000|2020-05-29 02:15:00|290.97|290.72|290.92|290.72|291.12|290.97|290.37|290.17|427
1590718800000|2020-05-29 02:20:00|290.97|290.77|290.72|290.57|291.07|290.92|290.72|290.57|89
1590719100000|2020-05-29 02:25:00|290.77|290.62|290.97|290.77|291.07|290.87|290.72|290.57|77
1590719400000|2020-05-29 02:30:00|290.92|290.82|291.12|290.87|291.22|291.02|290.77|290.57|153
1590719700000|2020-05-29 02:35:00|291.07|290.92|291.22|291.02|291.22|291.02|291.02|290.82|131
1590720000000|2020-05-29 02:40:00|291.17|291.07|291.02|290.82|291.22|291.07|290.92|290.72|112
1590720300000|2020-05-29 02:45:00|290.97|290.77|291.32|291.12|291.32|291.12|290.82|290.67|113
1590720600000|2020-05-29 02:50:00|291.27|291.17|291.32|291.12|291.32|291.17|291.12|290.97|150
1590720900000|2020-05-29 02:55:00|291.27|291.17|291.37|291.17|291.42|291.22|291.12|290.92|107
1590721200000|2020-05-29 03:00:00|291.32|291.22|291.12|290.92|291.37|291.22|291.07|290.87|132
1590721500000|2020-05-29 03:05:00|291.07|290.87|290.87|290.67|291.12|290.92|290.87|290.67|87
1590721800000|2020-05-29 03:10:00|290.92|290.72|290.92|290.72|290.97|290.82|290.77|290.57|108
1590722100000|2020-05-29 03:15:00|290.87|290.77|290.92|290.72|290.92|290.77|290.67|290.47|103
1590722400000|2020-05-29 03:20:00|290.87|290.67|291.07|290.87|291.12|290.87|290.82|290.62|115
1590722700000|2020-05-29 03:25:00|291.02|290.92|290.97|290.77|291.12|290.97|290.92|290.77|86
1590723000000|2020-05-29 03:30:00|290.92|290.72|291.07|290.92|291.07|290.92|290.77|290.62|85
1590723300000|2020-05-29 03:35:00|291.02|290.87|290.92|290.72|291.02|290.87|290.82|290.67|81
1590723600000|2020-05-29 03:40:00|290.87|290.67|290.82|290.62|290.87|290.72|290.77|290.57|31
1590723900000|2020-05-29 03:45:00|290.77|290.57|290.72|290.52|290.77|290.57|290.62|290.42|101
1590724200000|2020-05-29 03:50:00|290.67|290.47|290.67|290.47|290.77|290.62|290.62|290.42|94
1590724500000|2020-05-29 03:55:00|290.72|290.52|290.82|290.62|290.82|290.67|290.57|290.37|93
1590724800000|2020-05-29 04:00:00|290.77|290.57|290.62|290.47|290.87|290.67|290.52|290.32|67
1590725100000|2020-05-29 04:05:00|290.57|290.42|290.82|290.67|290.92|290.77|290.52|290.37|63
1590725400000|2020-05-29 04:10:00|290.77|290.62|290.82|290.62|290.87|290.67|290.72|290.57|30
1590725700000|2020-05-29 04:15:00|290.77|290.57|290.47|290.27|290.77|290.62|290.42|290.27|86
1590726000000|2020-05-29 04:20:00|290.42|290.32|290.57|290.37|290.62|290.42|290.32|290.17|48
1590726300000|2020-05-29 04:25:00|290.52|290.32|290.22|290.07|290.52|290.32|290.22|290.07|59
1590726600000|2020-05-29 04:30:00|290.27|290.02|290.42|290.22|290.42|290.22|290.17|290.02|62
1590726900000|2020-05-29 04:35:00|290.37|290.17|290.57|290.42|290.67|290.47|290.37|290.17|34
1590727200000|2020-05-29 04:40:00|290.62|290.37|290.67|290.42|290.67|290.47|290.52|290.32|22
1590727500000|2020-05-29 04:45:00|290.62|290.47|290.67|290.47|290.67|290.47|290.47|290.32|48
1590727800000|2020-05-29 04:50:00|290.62|290.42|290.72|290.52|290.77|290.57|290.57|290.42|29
1590728100000|2020-05-29 04:55:00|290.67|290.57|291.12|290.87|291.12|290.92|290.62|290.47|76
1590728400000|2020-05-29 05:00:00|291.07|290.92|290.97|290.77|291.22|291.07|290.87|290.67|170
1590728700000|2020-05-29 05:05:00|290.92|290.72|291.17|291.02|291.17|291.02|290.92|290.72|83
1590729000000|2020-05-29 05:10:00|291.12|290.97|291.27|291.07|291.37|291.22|291.12|290.92|104
1590729300000|2020-05-29 05:15:00|291.32|291.12|291.32|291.12|291.57|291.42|291.17|291.02|145
1590729600000|2020-05-29 05:20:00|291.37|291.17|291.57|291.37|291.62|291.47|291.37|291.17|85
1590729900000|2020-05-29 05:25:00|291.52|291.42|291.57|291.37|291.57|291.42|291.32|291.12|111
1590730200000|2020-05-29 05:30:00|291.62|291.42|291.72|291.52|291.82|291.62|291.32|291.12|259
1590730500000|2020-05-29 05:35:00|291.77|291.57|291.67|291.47|291.87|291.67|291.52|291.32|126
1590730800000|2020-05-29 05:40:00|291.72|291.52|291.72|291.57|291.77|291.62|291.47|291.32|86
1590731100000|2020-05-29 05:45:00|291.67|291.52|291.72|291.57|291.82|291.67|291.62|291.42|71
1590731400000|2020-05-29 05:50:00|291.77|291.62|291.62|291.47|291.82|291.62|291.62|291.42|81
1590731700000|2020-05-29 05:55:00|291.57|291.42|291.42|291.22|291.62|291.47|291.42|291.22|146
1590732000000|2020-05-29 06:00:00|291.47|291.27|291.82|291.62|291.82|291.67|291.42|291.22|179
1590732300000|2020-05-29 06:05:00|291.77|291.67|290.97|290.77|291.82|291.67|290.92|290.77|278
1590732600000|2020-05-29 06:10:00|291.02|290.82|291.37|291.17|291.37|291.17|290.97|290.82|89
1590732900000|2020-05-29 06:15:00|291.32|291.12|291.17|290.97|291.32|291.12|291.12|290.92|77
1590733200000|2020-05-29 06:20:00|291.12|290.92|291.02|290.82|291.22|291.07|290.87|290.67|131
1590733500000|2020-05-29 06:25:00|290.97|290.87|291.02|290.82|291.07|290.92|290.92|290.77|115
1590733800000|2020-05-29 06:30:00|290.97|290.77|290.82|290.57|291.02|290.87|290.67|290.47|293
1590734100000|2020-05-29 06:35:00|290.77|290.62|290.62|290.42|290.82|290.67|290.57|290.42|205
1590734400000|2020-05-29 06:40:00|290.57|290.47|290.82|290.67|290.87|290.67|290.57|290.42|333
1590734700000|2020-05-29 06:45:00|290.87|290.62|291.02|290.82|291.02|290.87|290.77|290.62|160
1590735000000|2020-05-29 06:50:00|290.97|290.87|290.82|290.67|290.97|290.87|290.82|290.62|110
1590735300000|2020-05-29 06:55:00|290.87|290.72|290.72|290.57|290.87|290.72|290.62|290.47|178
1590735600000|2020-05-29 07:00:00|290.77|290.62|291.17|291.02|291.27|291.12|290.67|290.47|267
1590735900000|2020-05-29 07:05:00|291.22|290.97|291.52|291.37|291.57|291.42|291.12|290.97|198
1590736200000|2020-05-29 07:10:00|291.57|291.42|291.22|291.02|291.57|291.42|291.07|290.87|174
1590736500000|2020-05-29 07:15:00|291.17|290.97|291.37|291.22|291.52|291.37|291.07|290.92|101
1590736800000|2020-05-29 07:20:00|291.32|291.12|291.37|291.12|291.42|291.27|290.97|290.82|229
1590737100000|2020-05-29 07:25:00|291.32|291.22|291.22|291.02|291.42|291.22|291.17|291.02|97
1590737400000|2020-05-29 07:30:00|291.17|291.07|291.27|291.12|291.32|291.17|291.17|290.97|139
1590737700000|2020-05-29 07:35:00|291.32|291.07|291.27|291.12|291.37|291.22|291.12|290.97|110
1590738000000|2020-05-29 07:40:00|291.22|291.07|291.12|290.92|291.27|291.07|290.97|290.77|147
1590738300000|2020-05-29 07:45:00|291.07|290.97|290.97|290.77|291.17|291.02|290.92|290.72|126
1590738600000|2020-05-29 07:50:00|291.02|290.82|291.22|291.02|291.27|291.12|290.92|290.77|154
1590738900000|2020-05-29 07:55:00|291.17|291.07|291.17|290.97|291.27|291.12|291.12|290.92|124
1590739200000|2020-05-29 08:00:00|291.22|291.02|290.87|290.67|291.27|291.12|290.82|290.67|155
1590739500000|2020-05-29 08:05:00|290.82|290.72|290.82|290.67|290.92|290.77|290.62|290.47|263
1590739800000|2020-05-29 08:10:00|290.87|290.72|291.22|291.02|291.32|291.17|290.87|290.67|128
1590740100000|2020-05-29 08:15:00|291.17|291.07|291.32|291.12|291.42|291.22|291.07|290.92|156
1590740400000|2020-05-29 08:20:00|291.27|291.17|291.42|291.27|291.57|291.37|291.27|291.12|181
1590740700000|2020-05-29 08:25:00|291.37|291.22|291.37|291.17|291.52|291.32|291.32|291.17|114
1590741000000|2020-05-29 08:30:00|291.42|291.22|291.52|291.32|291.52|291.37|291.27|291.12|162
1590741300000|2020-05-29 08:35:00|291.47|291.37|291.52|291.32|291.57|291.42|291.42|291.27|94
1590741600000|2020-05-29 08:40:00|291.57|291.37|291.47|291.32|291.57|291.42|291.37|291.22|129
1590741900000|2020-05-29 08:45:00|291.52|291.37|291.27|291.07|291.52|291.37|291.22|291.07|389
1590742200000|2020-05-29 08:50:00|291.32|291.12|291.37|291.22|291.52|291.37|291.17|291.02|578
1590742500000|2020-05-29 08:55:00|291.32|291.17|291.52|291.37|291.52|291.37|291.27|291.12|742
1590742800000|2020-05-29 09:00:00|291.36|291.21|290.31|290.11|291.41|291.26|290.21|290.06|1556
1590743100000|2020-05-29 09:05:00|290.36|290.16|290.51|290.36|290.61|290.46|290.16|289.96|1679
1590743400000|2020-05-29 09:10:00|290.56|290.41|290.56|290.36|290.66|290.51|290.46|290.26|542
1590743700000|2020-05-29 09:15:00|290.61|290.41|290.76|290.56|290.91|290.71|290.56|290.31|546
1590744000000|2020-05-29 09:20:00|290.96|290.36|291.06|290.46|291.06|290.46|290.86|290.26|0
1590744300000|2020-05-29 09:25:00|290.96|290.36|290.96|290.36|291.06|290.46|290.96|290.36|14
1590744600000|2020-05-29 09:30:00|291.06|290.46|290.96|290.36|291.06|290.46|290.96|290.36|0
1590744900000|2020-05-29 09:35:00|290.86|290.26|290.96|290.36|290.96|290.36|290.86|290.26|0
1590745200000|2020-05-29 09:40:00|291.06|290.46|290.96|290.36|291.06|290.46|290.86|290.26|0
1590745500000|2020-05-29 09:45:00|291.06|290.46|290.96|290.36|291.06|290.46|290.86|290.26|0
1590745800000|2020-05-29 09:50:00|290.41|290.16|290.61|290.41|290.61|290.46|290.36|290.16|109
1590746100000|2020-05-29 09:55:00|290.66|290.46|290.71|290.51|290.76|290.56|290.56|290.41|49
1590746400000|2020-05-29 10:00:00|290.66|290.46|290.81|290.61|290.81|290.61|290.56|290.41|60
1590746700000|2020-05-29 10:05:00|290.76|290.66|291.06|290.86|291.06|290.91|290.76|290.61|51
1590747000000|2020-05-29 10:10:00|291.01|290.81|290.96|290.76|291.06|290.81|290.91|290.76|36
1590747300000|2020-05-29 10:15:00|291.01|290.81|290.91|290.71|291.01|290.86|290.76|290.61|50
1590747600000|2020-05-29 10:20:00|290.96|290.66|290.91|290.71|290.96|290.76|290.81|290.61|53
1590747900000|2020-05-29 10:25:00|290.86|290.66|290.91|290.71|290.96|290.76|290.86|290.66|2
1590748200000|2020-05-29 10:30:00|290.96|290.76|290.86|290.71|291.01|290.81|290.86|290.71|0
1590748500000|2020-05-29 10:35:00|290.81|290.66|290.86|290.66|290.86|290.66|290.76|290.51|3
1590748800000|2020-05-29 10:40:00|290.81|290.61|290.71|290.51|290.86|290.66|290.71|290.51|5
1590749100000|2020-05-29 10:45:00|290.76|290.56|290.86|290.61|290.86|290.61|290.71|290.56|1
1590749400000|2020-05-29 10:50:00|290.81|290.56|290.76|290.51|290.86|290.56|290.66|290.51|4
1590749700000|2020-05-29 10:55:00|290.81|290.56|290.91|290.71|290.91|290.76|290.71|290.51|12
1590750000000|2020-05-29 11:00:00|290.96|290.76|291.01|290.86|291.01|290.86|290.96|290.76|35
1590750300000|2020-05-29 11:05:00|291.06|290.91|291.26|291.11|291.31|291.16|291.06|290.91|83
1590750600000|2020-05-29 11:10:00|291.31|291.06|291.26|291.11|291.36|291.21|291.21|291.06|177
1590750900000|2020-05-29 11:15:00|291.31|291.06|291.66|291.46|291.66|291.46|291.21|291.06|51
1590751200000|2020-05-29 11:20:00|291.76|291.51|291.56|291.31|291.76|291.56|291.56|291.31|24
1590751500000|2020-05-29 11:25:00|291.51|291.36|291.56|291.36|291.61|291.36|291.41|291.26|4
1590751800000|2020-05-29 11:30:00|291.51|291.31|291.51|291.26|291.56|291.36|291.46|291.21|8
1590752100000|2020-05-29 11:35:00|291.46|291.31|291.36|291.16|291.51|291.31|291.36|291.16|1
1590752400000|2020-05-29 11:40:00|291.41|291.21|291.31|291.11|291.41|291.21|291.31|291.11|0
1590752700000|2020-05-29 11:45:00|291.26|291.06|291.66|291.46|291.66|291.46|291.21|291.01|23
1590753000000|2020-05-29 11:50:00|291.61|291.41|291.56|291.31|291.66|291.41|291.51|291.26|22
1590753300000|2020-05-29 11:55:00|291.51|291.41|291.61|291.36|291.66|291.46|291.51|291.31|16
1590753600000|2020-05-29 12:00:00|291.66|291.31|291.66|291.46|291.66|291.46|291.66|291.31|7
1590753900000|2020-05-29 12:05:00|291.76|291.41|291.66|291.41|291.76|291.61|291.56|291.36|38
1590754200000|2020-05-29 12:10:00|291.61|291.36|291.71|291.51|291.71|291.51|291.41|291.26|25
1590754500000|2020-05-29 12:15:00|291.66|291.46|291.51|291.31|291.71|291.46|291.41|291.26|25
1590754800000|2020-05-29 12:20:00|291.46|291.36|291.46|291.26|291.66|291.51|291.46|291.26|46
1590755100000|2020-05-29 12:25:00|291.51|291.31|291.56|291.36|291.61|291.36|291.41|291.26|22
1590755400000|2020-05-29 12:30:00|291.61|291.41|291.41|291.21|291.61|291.41|291.26|291.06|41
1590755700000|2020-05-29 12:35:00|291.36|291.16|291.41|291.21|291.51|291.26|291.36|291.16|6
1590756000000|2020-05-29 12:40:00|291.36|291.26|291.46|291.21|291.46|291.31|291.36|291.16|24
1590756300000|2020-05-29 12:45:00|291.41|291.26|291.36|291.16|291.46|291.26|291.21|291.06|19
1590756600000|2020-05-29 12:50:00|291.41|291.11|291.51|291.31|291.51|291.31|291.31|291.11|6
1590756900000|2020-05-29 12:55:00|291.46|291.26|291.21|291.01|291.46|291.26|291.21|291.01|19
1590757200000|2020-05-29 13:00:00|291.16|290.96|291.11|290.91|291.31|291.11|291.06|290.91|19
1590757500000|2020-05-29 13:05:00|291.06|290.86|290.86|290.71|291.16|290.91|290.86|290.71|40
1590757800000|2020-05-29 13:10:00|290.81|290.66|291.11|290.81|291.11|290.81|290.61|290.46|57
1590758100000|2020-05-29 13:15:00|290.96|290.86|290.96|290.76|290.96|290.91|290.96|290.76|6
1590758400000|2020-05-29 13:20:00|290.91|290.71|290.71|290.51|290.91|290.71|290.71|290.51|12
1590758700000|2020-05-29 13:25:00|290.66|290.56|290.76|290.56|290.81|290.61|290.56|290.41|102
1590759000000|2020-05-29 13:30:00|290.71|290.51|290.66|290.46|290.86|290.66|290.51|290.36|147
1590759300000|2020-05-29 13:35:00|290.61|290.41|290.81|290.61|290.86|290.66|290.41|290.26|106
1590759600000|2020-05-29 13:40:00|290.76|290.66|290.86|290.66|290.91|290.76|290.56|290.41|107
1590759900000|2020-05-29 13:45:00|290.81|290.71|291.06|290.86|291.16|291.01|290.76|290.56|90
1590760200000|2020-05-29 13:50:00|291.01|290.81|290.96|290.71|291.06|290.91|290.91|290.71|64
1590760500000|2020-05-29 13:55:00|290.91|290.76|290.66|290.41|291.01|290.81|290.66|290.36|40
1590760800000|2020-05-29 14:00:00|290.71|290.46|290.76|290.51|290.81|290.61|290.61|290.41|19
1590761100000|2020-05-29 14:05:00|290.81|290.56|290.51|290.21|290.96|290.71|290.36|290.21|65
1590761400000|2020-05-29 14:10:00|290.46|290.26|290.71|290.46|290.71|290.46|290.31|290.11|30
1590761700000|2020-05-29 14:15:00|290.76|290.41|290.71|290.46|290.76|290.51|290.41|290.16|50
1590762000000|2020-05-29 14:20:00|290.66|290.41|290.51|290.31|290.76|290.51|290.31|290.11|193
1590762300000|2020-05-29 14:25:00|290.56|290.26|290.26|290.06|290.56|290.41|290.01|289.86|48
1590762600000|2020-05-29 14:30:00|290.31|290.11|290.31|290.11|290.46|290.26|290.21|290.06|34
1590762900000|2020-05-29 14:35:00|290.26|290.06|290.36|290.11|290.41|290.26|290.16|289.96|22
1590763200000|2020-05-29 14:40:00|290.31|290.06|290.26|290.01|290.41|290.16|290.01|289.86|24
1590763500000|2020-05-29 14:45:00|290.21|290.06|289.81|289.61|290.26|290.06|289.76|289.61|42
1590763800000|2020-05-29 14:50:00|289.86|289.66|289.76|289.56|290.16|290.01|289.66|289.51|59
1590764100000|2020-05-29 14:55:00|289.81|289.61|290.11|289.81|290.26|290.01|289.76|289.56|46
1590764400000|2020-05-29 15:00:00|290.21|289.86|289.96|289.61|290.26|290.01|289.91|289.61|14
1590764700000|2020-05-29 15:05:00|289.91|289.66|289.96|289.71|290.21|290.01|289.86|289.61|90
1590765000000|2020-05-29 15:10:00|289.91|289.76|289.96|289.81|290.06|289.86|289.91|289.76|127
1590765300000|2020-05-29 15:15:00|290.01|289.76|289.96|289.81|290.01|289.86|289.86|289.71|65
1590765600000|2020-05-29 15:20:00|290.01|289.86|289.86|289.71|290.06|289.86|289.86|289.71|133
1590765900000|2020-05-29 15:25:00|289.91|289.66|289.96|289.76|290.11|289.96|289.81|289.66|49
1590766200000|2020-05-29 15:30:00|289.91|289.71|290.06|289.81|290.16|289.91|289.81|289.61|35
1590766500000|2020-05-29 15:35:00|290.01|289.86|290.11|289.91|290.26|290.06|289.91|289.71|26
1590766800000|2020-05-29 15:40:00|290.16|289.96|290.06|289.86|290.16|289.96|289.96|289.71|16
1590767100000|2020-05-29 15:45:00|289.96|289.91|290.11|289.91|290.16|289.91|289.96|289.71|6
1590767400000|2020-05-29 15:50:00|290.06|289.86|290.01|289.86|290.06|289.91|289.91|289.71|30
1590767700000|2020-05-29 15:55:00|290.06|289.81|289.81|289.61|290.06|289.86|289.81|289.61|12
1590768000000|2020-05-29 16:00:00|289.86|289.66|289.91|289.71|289.96|289.81|289.86|289.61|5
1590768300000|2020-05-29 16:05:00|289.96|289.76|289.81|289.61|290.01|289.86|289.76|289.56|19
1590768600000|2020-05-29 16:10:00|289.86|289.66|289.76|289.56|289.91|289.66|289.71|289.56|4
1590768900000|2020-05-29 16:15:00|289.81|289.61|289.61|289.41|289.81|289.61|289.61|289.41|28
1590769200000|2020-05-29 16:20:00|289.56|289.36|289.16|288.81|289.76|289.46|289.01|288.81|247
1590769500000|2020-05-29 16:25:00|289.11|288.96|289.26|289.01|289.26|289.01|289.01|288.86|56
1590769800000|2020-05-29 16:30:00|289.31|289.06|289.21|289.01|289.36|289.21|289.21|288.96|14
1590770100000|2020-05-29 16:35:00|289.26|289.06|289.56|289.31|289.56|289.36|289.21|289.01|12
1590770400000|2020-05-29 16:40:00|289.51|289.26|289.26|289.06|289.51|289.31|289.26|289.06|10
1590770700000|2020-05-29 16:45:00|289.21|289.01|289.16|289.01|289.21|289.06|289.16|288.96|3
1590771000000|2020-05-29 16:50:00|289.21|289.06|288.71|288.46|289.21|289.06|288.51|288.26|62
1590771300000|2020-05-29 16:55:00|288.76|288.51|289.96|289.61|290.21|289.91|288.66|288.46|44
1590771600000|2020-05-29 17:00:00|289.91|289.66|289.46|289.16|290.01|289.71|289.46|289.16|19
1590771900000|2020-05-29 17:05:00|289.41|289.21|289.61|289.36|289.76|289.46|289.41|289.21|7
1590772200000|2020-05-29 17:10:00|289.56|289.31|289.76|289.46|289.76|289.51|289.51|289.31|27
1590772500000|2020-05-29 17:15:00|289.81|289.51|289.66|289.46|289.86|289.56|289.56|289.36|26
1590772800000|2020-05-29 17:20:00|289.61|289.41|289.61|289.41|289.81|289.61|289.61|289.41|15
1590773100000|2020-05-29 17:25:00|289.56|289.36|289.61|289.36|289.66|289.46|289.51|289.31|14
1590773400000|2020-05-29 17:30:00|289.66|289.41|289.41|289.26|289.76|289.56|289.41|289.26|31
1590773700000|2020-05-29 17:35:00|289.36|289.21|289.11|288.96|289.41|289.21|289.11|288.91|27
1590774000000|2020-05-29 17:40:00|289.16|288.91|289.06|288.81|289.26|289.06|288.96|288.81|18
1590774300000|2020-05-29 17:45:00|289.11|288.86|289.06|288.86|289.16|289.01|289.06|288.86|8
1590774600000|2020-05-29 17:50:00|289.11|288.91|289.16|288.91|289.16|288.96|289.01|288.76|5
1590774900000|2020-05-29 17:55:00|289.21|288.96|289.16|288.96|289.26|289.06|289.11|288.91|13
1590775200000|2020-05-29 18:00:00|289.11|288.86|289.26|288.96|289.31|289.11|289.11|288.86|30
1590775500000|2020-05-29 18:05:00|289.21|289.01|290.26|290.01|290.26|290.01|289.16|288.96|88
1590775800000|2020-05-29 18:10:00|290.16|289.96|289.96|289.76|290.36|290.11|289.91|289.76|34
1590776100000|2020-05-29 18:15:00|290.01|289.81|290.31|290.06|290.31|290.16|290.01|289.76|26
1590776400000|2020-05-29 18:20:00|290.26|290.11|290.26|290.01|290.31|290.11|290.16|289.96|7
1590776700000|2020-05-29 18:25:00|290.21|290.06|290.46|290.26|290.51|290.31|290.21|290.01|44
1590777000000|2020-05-29 18:30:00|290.51|290.31|290.31|290.11|290.51|290.31|290.26|290.11|14
1590777300000|2020-05-29 18:35:00|290.36|290.16|290.11|289.86|290.36|290.21|290.06|289.81|11
1590777600000|2020-05-29 18:40:00|290.16|289.91|290.06|289.86|290.21|290.06|290.06|289.86|3
1590777900000|2020-05-29 18:45:00|290.11|289.91|289.66|289.16|290.16|289.96|289.61|289.16|9
1590778200000|2020-05-29 18:50:00|289.61|289.11|289.21|288.66|289.61|289.11|288.41|288.01|24
1590778500000|2020-05-29 18:55:00|289.16|288.61|290.66|290.31|290.66|290.31|289.01|288.51|29
1590778800000|2020-05-29 19:00:00|290.76|290.36|291.36|291.01|291.36|291.01|290.76|290.36|37
1590779100000|2020-05-29 19:05:00|291.41|291.26|291.16|290.91|291.51|291.31|291.01|290.76|27
1590779400000|2020-05-29 19:10:00|291.21|290.96|291.31|291.06|291.76|291.46|291.21|290.96|41
1590779700000|2020-05-29 19:15:00|291.36|291.11|291.41|291.16|291.56|291.26|291.21|290.96|18
1590780000000|2020-05-29 19:20:00|291.46|291.21|291.71|291.46|291.71|291.51|291.41|291.16|11
1590780300000|2020-05-29 19:25:00|291.66|291.41|291.26|291.01|291.66|291.41|291.26|291.01|17
1590780600000|2020-05-29 19:30:00|291.31|291.06|291.31|291.01|291.56|291.31|291.26|290.96|18
1590780900000|2020-05-29 19:35:00|291.36|291.06|291.56|291.31|291.56|291.31|291.36|291.01|2
1590781200000|2020-05-29 19:40:00|291.61|291.36|291.51|291.21|291.61|291.36|291.46|291.16|17
1590781500000|2020-05-29 19:45:00|291.46|291.26|291.26|291.06|291.56|291.31|291.26|291.01|17
1590781800000|2020-05-29 19:50:00|291.31|291.21|291.61|291.41|291.86|291.66|291.31|291.16|20
1590782100000|2020-05-29 19:55:00|291.71|291.46|291.21|290.96|291.81|291.56|291.21|290.96|17
1590782400000|2020-05-29 20:00:00|291.31|291.06|291.61|291.36|291.61|291.41|291.31|291.06|1
1590782700000|2020-05-29 20:05:00|291.66|291.31|291.76|291.56|291.81|291.61|291.66|291.31|9
1590783000000|2020-05-29 20:10:00|291.81|291.51|291.71|291.46|291.81|291.61|291.66|291.41|14
1590783300000|2020-05-29 20:15:00|291.66|291.41|291.66|291.46|291.71|291.46|291.66|291.41|2
1590783600000|2020-05-29 20:20:00|291.71|291.51|291.81|291.56|291.81|291.56|291.71|291.46|3
1590783900000|2020-05-29 20:25:00|291.76||291.76||291.76||291.76||0
1590784200000|2020-05-29 20:30:00|291.71|291.61|291.96|291.76|291.96|291.76|291.71|291.56|4
1590784500000|2020-05-29 20:35:00|291.91|291.81|292.06|291.86|292.06|291.86|291.91|291.76|4
1590784800000|2020-05-29 20:40:00|291.86|291.36|291.71|291.41|291.91|291.71|291.71|291.36|48
1590785100000|2020-05-29 20:45:00|291.76|291.46|292.16|291.51|292.21|291.81|291.61|291.41|60
1590785400000|2020-05-29 20:50:00|292.11|291.46|291.91|291.41|292.11|291.71|291.66|291.36|8
1590785700000|2020-05-29 20:55:00|291.81|291.46|291.71|291.26|291.81|291.46|291.51|291.26|16
1590962400000|2020-05-31 22:00:00|289.46|288.86|288.96|288.36|289.86|289.26|288.86|288.26|0
1590962700000|2020-05-31 22:05:00|288.86|288.26|289.06|288.46|289.46|288.86|288.86|288.26|0
1590963000000|2020-05-31 22:10:00|289.16|288.56|289.06|288.46|289.36|288.76|288.86|288.26|0
1590963300000|2020-05-31 22:15:00|288.96|288.36|288.86|288.26|289.06|288.46|288.56|287.96|0
1590963600000|2020-05-31 22:20:00|288.96|288.36|289.16|288.56|289.16|288.56|288.86|288.26|0
1590963900000|2020-05-31 22:25:00|289.26|288.66|289.36|288.76|289.36|288.76|289.06|288.46|0
1590964200000|2020-05-31 22:30:00|289.26|288.66|289.36|288.76|289.36|288.76|289.26|288.66|0
1590964500000|2020-05-31 22:35:00|289.26|288.66|289.46|288.86|289.56|288.96|289.26|288.66|0
1590964800000|2020-05-31 22:40:00|289.36|288.76|289.26|288.66|289.46|288.86|289.26|288.66|0
1590965100000|2020-05-31 22:45:00|289.36|288.76|289.36|288.76|289.46|288.86|289.16|288.56|0
1590965400000|2020-05-31 22:50:00|289.26|288.66|289.46|288.86|289.56|288.96|289.26|288.66|0
1590965700000|2020-05-31 22:55:00|289.36|288.76|289.46|288.86|289.56|288.96|289.36|288.76|0
1590966000000|2020-05-31 23:00:00|289.36|288.76|289.36|288.76|289.46|288.86|289.36|288.76|0
1590966300000|2020-05-31 23:05:00|289.46|288.86|289.36|288.76|289.46|288.86|289.26|288.66|0
1590966600000|2020-05-31 23:10:00|289.46|288.86|289.36|288.76|289.56|288.96|289.36|288.76|0
1590966900000|2020-05-31 23:15:00|289.26|288.66|289.36|288.76|289.36|288.76|289.16|288.56|0
1590967200000|2020-05-31 23:20:00|289.46|288.86|289.56|288.96|289.56|288.96|289.46|288.86|0
1590967500000|2020-05-31 23:25:00|289.46|288.86|289.66|289.06|289.66|289.06|289.46|288.86|0
1590967800000|2020-05-31 23:30:00|289.56|288.96|289.56|288.96|289.66|289.06|289.46|288.86|0
1590968100000|2020-05-31 23:35:00|289.46|288.86|289.56|288.96|289.56|288.96|289.46|288.86|0
1590968400000|2020-05-31 23:40:00|289.66|289.06|289.76|289.16|289.86|289.26|289.56|288.96|0
1590968700000|2020-05-31 23:45:00|289.86|289.26|289.86|289.26|289.86|289.26|289.76|289.16|0
1590969000000|2020-05-31 23:50:00|289.76|289.16|290.06|289.46|290.06|289.46|289.76|289.16|0
1590969300000|2020-05-31 23:55:00|289.96|289.36|290.06|289.46|290.06|289.46|289.96|289.36|0
1590969600000|2020-06-01 00:00:00|289.96|289.36|290.06|289.46|290.16|289.56|289.96|289.36|0
1590969900000|2020-06-01 00:05:00|290.16|289.56|290.36|289.76|290.36|289.76|290.06|289.46|0
1590970200000|2020-06-01 00:10:00|290.46|289.86|290.26|289.66|290.46|289.86|290.26|289.66|0
1590970500000|2020-06-01 00:15:00|290.36|289.76|290.86|290.26|291.06|290.46|290.26|289.66|0
1590970800000|2020-06-01 00:20:00|290.96|290.36|291.46|290.86|291.56|290.96|290.86|290.26|0
1590971100000|2020-06-01 00:25:00|291.56|290.96|291.86|291.26|291.86|291.26|291.46|290.86|0
1590971400000|2020-06-01 00:30:00|291.66|291.61|291.86|291.66|292.21|292.06|291.46|291.21|318
1590971700000|2020-06-01 00:35:00|291.81|291.71|291.56|291.36|291.91|291.71|291.36|291.21|205
1590972000000|2020-06-01 00:40:00|291.51|291.31|291.26|291.11|291.51|291.31|291.01|290.81|373
1590972300000|2020-06-01 00:45:00|291.36|291.16|291.91|291.76|292.16|292.01|291.36|291.16|263
1590972600000|2020-06-01 00:50:00|291.96|291.71|292.81|292.61|292.81|292.61|291.96|291.71|303
1590972900000|2020-06-01 00:55:00|292.76|292.66|292.51|292.31|292.96|292.76|292.26|292.11|525
1590973200000|2020-06-01 01:00:00|292.41|292.21|292.11|291.91|292.81|292.66|292.06|291.91|829
1590973500000|2020-06-01 01:05:00|292.06|291.96|292.46|292.26|292.66|292.46|291.81|291.66|498
1590973800000|2020-06-01 01:10:00|292.51|292.31|293.26|293.11|293.31|293.16|292.51|292.31|419
1590974100000|2020-06-01 01:15:00|293.36|293.06|294.21|294.06|294.21|294.06|293.36|293.06|844
1590974400000|2020-06-01 01:20:00|294.26|294.11|294.81|294.66|294.91|294.76|294.21|294.06|619
1590974700000|2020-06-01 01:25:00|294.86|294.71|294.76|294.56|294.96|294.81|294.61|294.41|439
1590975000000|2020-06-01 01:30:00|294.71|294.61|295.61|295.41|295.86|295.66|294.71|294.56|813
1590975300000|2020-06-01 01:35:00|295.56|295.46|295.71|295.51|295.91|295.71|295.31|295.16|459
1590975600000|2020-06-01 01:40:00|295.76|295.56|295.56|295.41|296.11|295.91|295.56|295.41|386
1590975900000|2020-06-01 01:45:00|295.61|295.46|295.81|295.56|295.91|295.76|295.46|295.31|180
1590976200000|2020-06-01 01:50:00|295.86|295.61|295.46|295.31|295.91|295.76|295.26|295.06|200
1590976500000|2020-06-01 01:55:00|295.51|295.36|295.71|295.51|295.81|295.66|295.46|295.26|310
1590976800000|2020-06-01 02:00:00|295.76|295.56|295.66|295.51|295.96|295.81|295.61|295.46|311
1590977100000|2020-06-01 02:05:00|295.71|295.46|295.61|295.41|295.81|295.61|295.46|295.31|217
1590977400000|2020-06-01 02:10:00|295.66|295.46|295.96|295.76|295.96|295.76|295.51|295.36|164
1590977700000|2020-06-01 02:15:00|296.01|295.81|295.96|295.81|296.01|295.86|295.76|295.61|137
1590978000000|2020-06-01 02:20:00|295.91|295.76|296.06|295.86|296.11|295.91|295.86|295.66|240
1590978300000|2020-06-01 02:25:00|296.11|295.91|296.01|295.86|296.16|296.01|295.96|295.81|226
1590978600000|2020-06-01 02:30:00|296.06|295.91|295.66|295.51|296.06|295.91|295.66|295.51|207
1590978900000|2020-06-01 02:35:00|295.61|295.46|295.76|295.56|295.76|295.56|295.46|295.31|245
1590979200000|2020-06-01 02:40:00|295.81|295.61|296.11|295.91|296.21|296.06|295.76|295.56|293
1590979500000|2020-06-01 02:45:00|296.16|295.96|295.96|295.81|296.21|296.06|295.86|295.71|311
1590979800000|2020-06-01 02:50:00|296.01|295.86|296.16|296.01|296.21|296.06|295.91|295.71|249
1590980100000|2020-06-01 02:55:00|296.21|296.06|296.21|296.06|296.36|296.21|296.16|296.01|251
1590980400000|2020-06-01 03:00:00|296.26|296.11|296.31|296.16|296.41|296.26|296.16|296.01|332
1590980700000|2020-06-01 03:05:00|296.36|296.21|296.31|296.16|296.51|296.36|296.26|296.11|384
1590981000000|2020-06-01 03:10:00|296.36|296.21|296.36|296.21|296.46|296.31|296.21|296.01|314
1590981300000|2020-06-01 03:15:00|296.41|296.26|296.16|296.01|296.51|296.36|296.11|295.96|360
1590981600000|2020-06-01 03:20:00|296.21|296.06|296.46|296.31|296.51|296.36|296.21|296.01|271
1590981900000|2020-06-01 03:25:00|296.51|296.36|296.56|296.41|296.66|296.51|296.46|296.31|230
1590982200000|2020-06-01 03:30:00|296.51|296.36|296.76|296.61|296.81|296.66|296.36|296.16|243
1590982500000|2020-06-01 03:35:00|296.71|296.56|297.01|296.86|297.06|296.91|296.71|296.56|172
1590982800000|2020-06-01 03:40:00|296.96|296.81|297.16|297.01|297.26|297.06|296.96|296.81|239
1590983100000|2020-06-01 03:45:00|297.21|297.06|297.21|297.06|297.26|297.11|297.11|296.91|176
1590983400000|2020-06-01 03:50:00|297.26|297.11|297.26|297.11|297.51|297.31|297.16|297.01|278
1590983700000|2020-06-01 03:55:00|297.31|297.16|297.41|297.26|297.41|297.26|297.11|296.96|202
1590984000000|2020-06-01 04:00:00|297.46|297.21|297.56|297.41|297.56|297.41|297.31|297.11|179
1590984300000|2020-06-01 04:05:00|297.61|297.46|297.76|297.61|297.81|297.61|297.61|297.41|222
1590984600000|2020-06-01 04:10:00|297.81|297.66|297.81|297.61|298.01|297.81|297.71|297.56|245
1590984900000|2020-06-01 04:15:00|297.86|297.66|297.76|297.61|297.96|297.76|297.76|297.56|143
1590985200000|2020-06-01 04:20:00|297.81|297.66|298.11|297.96|298.11|297.96|297.76|297.56|223
1590985500000|2020-06-01 04:25:00|298.16|297.91|298.16|298.01|298.21|298.06|298.11|297.91|169
1590985800000|2020-06-01 04:30:00|298.21|298.06|298.11|297.96|298.31|298.16|298.11|297.91|139
1590986100000|2020-06-01 04:35:00|298.16|297.91|298.01|297.81|298.16|297.96|297.96|297.81|102
1590986400000|2020-06-01 04:40:00|297.96|297.86|297.86|297.71|298.06|297.91|297.81|297.66|73
1590986700000|2020-06-01 04:45:00|297.91|297.76|297.96|297.76|298.01|297.86|297.81|297.66|130
1590987000000|2020-06-01 04:50:00|297.91|297.81|297.91|297.76|297.96|297.81|297.86|297.66|88
1590987300000|2020-06-01 04:55:00|297.86|297.71|297.46|297.31|297.91|297.71|297.21|297.06|300
1590987600000|2020-06-01 05:00:00|297.51|297.26|297.41|297.26|297.51|297.36|297.31|297.11|195
1590987900000|2020-06-01 05:05:00|297.36|297.21|297.41|297.26|297.46|297.26|297.01|296.86|335
1590988200000|2020-06-01 05:10:00|297.46|297.31|297.66|297.46|297.66|297.51|297.36|297.21|188
1590988500000|2020-06-01 05:15:00|297.61|297.51|297.56|297.41|297.76|297.61|297.56|297.41|170
1590988800000|2020-06-01 05:20:00|297.51|297.36|297.81|297.61|297.81|297.66|297.41|297.26|126
1590989100000|2020-06-01 05:25:00|297.86|297.66|297.46|297.31|297.91|297.71|297.41|297.26|159
1590989400000|2020-06-01 05:30:00|297.51|297.26|297.71|297.56|297.71|297.56|297.46|297.26|89
1590989700000|2020-06-01 05:35:00|297.66|297.51|297.56|297.41|297.76|297.56|297.56|297.36|90
1590990000000|2020-06-01 05:40:00|297.61|297.36|297.41|297.21|297.66|297.46|297.41|297.21|79
1590990300000|2020-06-01 05:45:00|297.46|297.26|297.41|297.26|297.66|297.51|297.36|297.21|123
1590990600000|2020-06-01 05:50:00|297.46|297.31|297.56|297.36|297.66|297.46|297.41|297.26|91
1590990900000|2020-06-01 05:55:00|297.61|297.41|297.66|297.46|297.71|297.56|297.51|297.36|118
1590991200000|2020-06-01 06:00:00|297.61|297.36|297.56|297.36|297.66|297.41|297.21|297.01|164
1590991500000|2020-06-01 06:05:00|297.61|297.41|297.86|297.66|297.91|297.76|297.56|297.41|207
1590991800000|2020-06-01 06:10:00|297.91|297.71|297.66|297.51|297.91|297.76|297.66|297.46|170
1590992100000|2020-06-01 06:15:00|297.61|297.46|297.71|297.56|297.86|297.66|297.61|297.46|114
1590992400000|2020-06-01 06:20:00|297.66|297.51|297.81|297.66|297.86|297.71|297.61|297.46|102
1590992700000|2020-06-01 06:25:00|297.86|297.71|298.06|297.91|298.16|298.01|297.86|297.66|130
1590993000000|2020-06-01 06:30:00|298.01|297.86|297.76|297.61|298.06|297.86|297.76|297.61|92
1590993300000|2020-06-01 06:35:00|297.71|297.56|298.01|297.81|298.01|297.86|297.71|297.56|89
1590993600000|2020-06-01 06:40:00|297.96|297.86|298.16|297.96|298.16|298.01|297.96|297.81|135
1590993900000|2020-06-01 06:45:00|298.11|297.91|298.06|297.91|298.16|298.01|298.01|297.86|78
1590994200000|2020-06-01 06:50:00|298.01|297.86|298.11|297.96|298.16|298.01|298.01|297.86|72
1590994500000|2020-06-01 06:55:00|298.06|297.91|298.21|298.01|298.21|298.06|298.06|297.91|127
1590994800000|2020-06-01 07:00:00|298.16|298.06|298.41|298.21|298.51|298.36|298.11|297.96|288
1590995100000|2020-06-01 07:05:00|298.36|298.26|298.11|297.96|298.51|298.31|298.11|297.91|145
1590995400000|2020-06-01 07:10:00|298.16|297.91|298.26|298.06|298.26|298.11|298.16|297.91|111
1590995700000|2020-06-01 07:15:00|298.31|298.11|298.26|298.11|298.31|298.16|298.16|298.01|165
1590996000000|2020-06-01 07:20:00|298.31|298.16|298.61|298.41|298.66|298.46|298.31|298.16|230
1590996300000|2020-06-01 07:25:00|298.66|298.46|298.41|298.21|298.66|298.51|298.36|298.21|157
1590996600000|2020-06-01 07:30:00|298.36|298.26|298.31|298.16|298.46|298.31|298.21|298.01|121
1590996900000|2020-06-01 07:35:00|298.36|298.11|298.31|298.11|298.36|298.21|298.16|298.01|143
1590997200000|2020-06-01 07:40:00|298.26|298.16|298.26|298.11|298.31|298.16|298.16|298.01|169
1590997500000|2020-06-01 07:45:00|298.31|298.16|298.41|298.21|298.46|298.26|298.26|298.11|203
1590997800000|2020-06-01 07:50:00|298.46|298.26|298.31|298.16|298.46|298.31|298.21|298.06|154
1590998100000|2020-06-01 07:55:00|298.26|298.11|298.31|298.16|298.36|298.16|298.16|298.01|143
1590998400000|2020-06-01 08:00:00|298.26|298.06|297.96|297.81|298.31|298.11|297.96|297.81|175
1590998700000|2020-06-01 08:05:00|297.91|297.76|297.26|297.06|298.01|297.86|297.21|297.01|554
1590999000000|2020-06-01 08:10:00|297.21|297.01|296.26|296.06|297.26|297.06|296.06|295.91|581
1590999300000|2020-06-01 08:15:00|296.21|296.01|295.31|295.11|296.21|296.01|295.06|294.91|591
1590999600000|2020-06-01 08:20:00|295.36|295.16|295.16|294.91|295.56|295.41|294.96|294.81|335
1590999900000|2020-06-01 08:25:00|295.11|294.86|295.16|295.01|295.21|295.06|295.01|294.86|175
1591000200000|2020-06-01 08:30:00|295.21|294.96|294.96|294.76|295.26|295.11|294.86|294.66|232
1591000500000|2020-06-01 08:35:00|294.91|294.81|295.11|294.96|295.21|295.06|294.91|294.76|170
1591000800000|2020-06-01 08:40:00|295.06|294.91|295.26|295.11|295.36|295.21|295.01|294.86|187
1591001100000|2020-06-01 08:45:00|295.31|295.16|295.41|295.21|295.41|295.26|295.01|294.81|346
1591001400000|2020-06-01 08:50:00|295.36|295.26|295.91|295.76|295.96|295.81|295.36|295.26|326
1591001700000|2020-06-01 08:55:00|295.96|295.81|295.81|295.66|295.96|295.81|295.71|295.56|355
1591002000000|2020-06-01 09:00:00|295.86|295.71|295.51|295.36|295.91|295.71|295.11|294.96|786
1591002300000|2020-06-01 09:05:00|295.56|295.31|295.11|294.96|295.56|295.31|295.06|294.86|270
1591002600000|2020-06-01 09:10:00|295.21|295.01|295.11|294.86|295.31|295.16|295.01|294.86|52
1591002900000|2020-06-01 09:15:00|295.01|294.91|295.66|295.41|295.71|295.56|295.01|294.91|142
1591003200000|2020-06-01 09:20:00|295.96|295.36|295.86|295.26|296.06|295.46|295.86|295.26|0
1591003500000|2020-06-01 09:25:00|295.96|295.36|295.86|295.26|296.06|295.46|295.86|295.26|6
1591003800000|2020-06-01 09:30:00|295.76|295.16|296.06|295.46|296.06|295.46|295.76|295.16|0
1591004100000|2020-06-01 09:35:00|295.96|295.36|295.96|295.36|295.96|295.36|295.86|295.26|0
1591004400000|2020-06-01 09:40:00|295.86|295.26|295.96|295.36|295.96|295.36|295.76|295.16|0
1591004700000|2020-06-01 09:45:00|295.86|295.26|295.76|295.16|295.86|295.26|295.66|295.06|0
1591005000000|2020-06-01 09:50:00|295.21|295.01|295.11|294.86|295.36|295.16|295.01|294.86|47
1591005300000|2020-06-01 09:55:00|295.16||295.06||295.16||295.01||4
1591005600000|2020-06-01 10:00:00|295.01|294.81|294.91|294.71|295.06|294.86|294.71|294.56|37
1591005900000|2020-06-01 10:05:00|294.96|294.76|295.06|294.81|295.06|294.81|294.96|294.76|4
1591006200000|2020-06-01 10:10:00|295.11|294.91|295.16|294.96|295.21|295.01|295.11|294.86|7
1591006500000|2020-06-01 10:15:00|295.21|295.01|295.26|295.06|295.31|295.11|295.21|295.01|12
1591006800000|2020-06-01 10:20:00|295.31|295.11|295.36|295.16|295.41|295.21|295.26|295.06|23
1591007100000|2020-06-01 10:25:00|295.41|295.21|295.31|295.11|295.41|295.21|295.26|295.06|4
1591007400000|2020-06-01 10:30:00|295.41|295.16|295.31|295.11|295.41|295.21|295.21|295.01|27
1591007700000|2020-06-01 10:35:00|295.36|295.06|295.41|295.16|295.41|295.16|295.26|295.06|1
1591008000000|2020-06-01 10:40:00|295.51|295.21|295.46|295.26|295.51|295.36|295.41|295.21|15
1591008300000|2020-06-01 10:45:00|295.56|295.31|295.56|295.41|295.61|295.41|295.51|295.26|137
1591008600000|2020-06-01 10:50:00|295.61|295.36|295.66|295.46|295.76|295.51|295.56|295.36|42
1591008900000|2020-06-01 10:55:00|295.61|295.41|295.81|295.61|295.86|295.66|295.56|295.41|85
1591009200000|2020-06-01 11:00:00|295.86|295.66|295.86|295.66|295.96|295.81|295.86|295.66|13
1591009500000|2020-06-01 11:05:00|295.91|295.71|295.76|295.61|295.91|295.76|295.71|295.51|14
1591009800000|2020-06-01 11:10:00|295.81|295.56|295.86|295.66|295.86|295.71|295.71|295.51|7
1591010100000|2020-06-01 11:15:00|295.81|295.61|296.01|295.76|296.01|295.81|295.61|295.46|34
1591010400000|2020-06-01 11:20:00|295.96|295.71|295.81|295.61|295.96|295.71|295.81|295.61|5
1591010700000|2020-06-01 11:25:00|295.86|295.66|295.86|295.61|295.91|295.66|295.86|295.61|2
1591011000000|2020-06-01 11:30:00|295.81|295.66|295.81|295.56|295.86|295.71|295.76|295.51|12
1591011300000|2020-06-01 11:35:00|295.76|295.51|295.86|295.66|295.86|295.71|295.71|295.51|36
1591011600000|2020-06-01 11:40:00|295.91|295.71|295.66|295.46|295.91|295.71|295.66|295.46|7
1591011900000|2020-06-01 11:45:00||295.41||295.41||295.51||295.41|2
1591012200000|2020-06-01 11:50:00|295.61|295.46|295.66|295.46|295.66|295.46|295.61|295.46|0
1591012500000|2020-06-01 11:55:00|295.71|295.51|295.66|295.46|295.86|295.71|295.66|295.46|38
1591012800000|2020-06-01 12:00:00|295.71|295.51|295.46|295.26|295.76|295.56|295.46|295.26|18
1591013100000|2020-06-01 12:05:00|295.56|295.31|295.76|295.51|295.76|295.61|295.56|295.31|32
1591013400000|2020-06-01 12:10:00|295.71|295.46|295.61|295.41|295.71|295.56|295.56|295.36|6
1591013700000|2020-06-01 12:15:00|295.66|295.46|295.46|295.26|295.66|295.46|295.46|295.26|9
1591014000000|2020-06-01 12:20:00|295.51|295.31|295.36|295.21|295.51|295.31|295.31|295.16|67
1591014300000|2020-06-01 12:25:00|295.41|295.16|295.26|295.11|295.41|295.21|295.26|295.11|22
1591014600000|2020-06-01 12:30:00|295.31|295.16|295.16|294.96|295.51|295.36|295.11|294.86|34
1591014900000|2020-06-01 12:35:00|295.21|295.01|294.96|294.76|295.21|295.06|294.96|294.71|12
1591015200000|2020-06-01 12:40:00|295.01|294.81|295.06|294.86|295.06|294.91|294.96|294.76|6
1591015500000|2020-06-01 12:45:00|295.11|294.91|295.16|294.96|295.21|295.06|295.11|294.86|11
1591015800000|2020-06-01 12:50:00|295.11|294.91|295.11|294.91|295.11|294.91|295.06|294.81|3
1591016100000|2020-06-01 12:55:00|295.16|294.96|295.06|294.86|295.16|294.96|295.06|294.86|3
1591016400000|2020-06-01 13:00:00|295.01|294.81|295.01|294.81|295.06|294.86|294.96|294.76|11
1591016700000|2020-06-01 13:05:00|294.96|294.86|294.81|294.66|294.96|294.86|294.71|294.56|22
1591017000000|2020-06-01 13:10:00|294.86|294.71|294.81|294.66|294.86|294.71|294.81|294.66|13
1591017300000|2020-06-01 13:15:00|294.76|294.61|294.76|294.61|294.81|294.66|294.66|294.51|29
1591017600000|2020-06-01 13:20:00|294.81|294.66|295.01|294.86|295.01|294.86|294.81|294.61|51
1591017900000|2020-06-01 13:25:00|295.06|294.91|295.01|294.81|295.11|294.91|294.96|294.81|23
1591018200000|2020-06-01 13:30:00|295.06|294.86|295.21|294.96|295.51|295.36|294.86|294.66|132
1591018500000|2020-06-01 13:35:00|295.16|294.91|295.31|295.06|295.46|295.26|295.06|294.86|44
1591018800000|2020-06-01 13:40:00|295.36|295.11|295.91|295.66|295.91|295.66|295.36|295.11|24
1591019100000|2020-06-01 13:45:00|295.96|295.71|296.06|295.86|296.21|296.06|295.86|295.61|25
1591019400000|2020-06-01 13:50:00|296.01|295.81|295.71|295.46|296.11|295.91|295.61|295.41|37
1591019700000|2020-06-01 13:55:00|295.76|295.51|295.46|295.21|295.81|295.56|295.46|295.16|47
1591020000000|2020-06-01 14:00:00|295.41|295.11|295.41|295.16|296.01|295.76|295.26|295.01|54
1591020300000|2020-06-01 14:05:00|295.46|295.21|295.66|295.51|295.86|295.66|295.46|295.21|14
1591020600000|2020-06-01 14:10:00|295.56|295.46|296.11|295.86|296.11|295.91|295.56|295.41|62
1591020900000|2020-06-01 14:15:00|296.16|295.91|296.41|296.21|296.41|296.21|296.06|295.86|45
1591021200000|2020-06-01 14:20:00|296.36|296.26|296.56|296.36|296.56|296.41|296.36|296.16|55
1591021500000|2020-06-01 14:25:00|296.61|296.41|296.71|296.51|296.76|296.61|296.56|296.36|86
1591021800000|2020-06-01 14:30:00|296.66|296.56|296.86|296.71|296.91|296.76|296.66|296.51|86
1591022100000|2020-06-01 14:35:00|296.81|296.66|296.96|296.76|296.96|296.76|296.76|296.56|88
1591022400000|2020-06-01 14:40:00|296.91|296.81|297.01|296.86|297.01|296.86|296.86|296.66|120
1591022700000|2020-06-01 14:45:00|296.96|296.81|296.86|296.66|297.01|296.81|296.81|296.61|109
1591023000000|2020-06-01 14:50:00|296.81|296.61|297.01|296.86|297.06|296.91|296.76|296.56|160
1591023300000|2020-06-01 14:55:00|297.06|296.81|297.21|297.01|297.21|297.01|297.01|296.81|167
1591023600000|2020-06-01 15:00:00|297.16|297.06|296.86|296.66|297.21|297.06|296.81|296.66|173
1591023900000|2020-06-01 15:05:00|296.81|296.71|296.91|296.71|296.96|296.76|296.76|296.61|59
1591024200000|2020-06-01 15:10:00|296.86|296.66|296.96|296.76|297.01|296.86|296.76|296.56|70
1591024500000|2020-06-01 15:15:00|296.91|296.71|296.96|296.76|297.11|296.91|296.86|296.71|107
1591024800000|2020-06-01 15:20:00|296.91|296.81|296.91|296.66|296.96|296.81|296.86|296.66|48
1591025100000|2020-06-01 15:25:00|296.86|296.61|296.91|296.71|296.91|296.76|296.76|296.56|68
1591025400000|2020-06-01 15:30:00|296.86|296.76|296.91|296.76|296.96|296.76|296.81|296.66|45
1591025700000|2020-06-01 15:35:00|296.86|296.71|296.91|296.76|296.96|296.81|296.71|296.56|65
1591026000000|2020-06-01 15:40:00|296.86|296.71|296.86|296.66|296.91|296.71|296.81|296.61|12
1591026300000|2020-06-01 15:45:00|296.91|296.61|296.86|296.66|296.91|296.66|296.81|296.61|5
1591026600000|2020-06-01 15:50:00|296.81|296.61|296.91|296.71|296.96|296.76|296.76|296.56|16
1591026900000|2020-06-01 15:55:00|296.86|296.66|296.81|296.56|296.91|296.71|296.71|296.51|26
1591027200000|2020-06-01 16:00:00|296.76|296.51|296.81|296.61|296.81|296.61|296.56|296.41|7
1591027500000|2020-06-01 16:05:00|296.91|296.66|296.91|296.66|296.91|296.66|296.81|296.66|6
1591027800000|2020-06-01 16:10:00|296.86|296.76|296.86|296.66|296.91|296.76|296.81|296.66|9
1591028100000|2020-06-01 16:15:00|296.91|296.71|296.96|296.76|296.96|296.81|296.91|296.71|11
1591028400000|2020-06-01 16:20:00|296.91|296.71|296.96|296.71|296.96|296.81|296.86|296.71|14
1591028700000|2020-06-01 16:25:00|296.91|296.66|296.91|296.66|296.91|296.66|296.81|296.66|11
1591029000000|2020-06-01 16:30:00|296.86|296.71|296.91|296.71|296.96|296.71|296.86|296.71|3
1591029300000|2020-06-01 16:35:00|296.96|296.76|296.91|296.76|296.96|296.76|296.91|296.71|14
1591029600000|2020-06-01 16:40:00|296.96|296.71|296.81|296.66|296.96|296.76|296.81|296.66|45
1591029900000|2020-06-01 16:45:00|296.86|296.71|296.86|296.66|296.91|296.71|296.86|296.66|8
1591030200000|2020-06-01 16:50:00|296.91|296.76|296.91|296.71|296.91|296.76|296.86|296.71|10
1591030500000|2020-06-01 16:55:00|296.86|296.66|296.91|296.71|296.91|296.71|296.86|296.66|11
1591030800000|2020-06-01 17:00:00|296.86|296.76|297.01|296.76|297.01|296.76|296.86|296.76|8
1591031100000|2020-06-01 17:05:00|296.96|296.81|297.16|296.91|297.16|296.91|296.96|296.81|6
1591031400000|2020-06-01 17:10:00|297.11|296.96|297.16|296.96|297.21|296.96|297.06|296.96|6
1591031700000|2020-06-01 17:15:00|297.21||297.21||297.21||297.16||2
1591032000000|2020-06-01 17:20:00|297.26|297.01|297.31|297.11|297.31|297.11|297.21|297.01|4
1591032300000|2020-06-01 17:25:00|297.36|297.16|297.36|297.16|297.41|297.21|297.36|297.11|9
1591032600000|2020-06-01 17:30:00|297.41||297.31||297.41||297.31||1
1591032900000|2020-06-01 17:35:00|297.36|297.11|297.46|297.26|297.46|297.26|297.31|297.11|14
1591033200000|2020-06-01 17:40:00|297.51|297.31|297.66|297.46|297.66|297.46|297.51|297.31|6
1591033500000|2020-06-01 17:45:00|297.61|297.41|297.51|297.31|297.66|297.41|297.51|297.31|6
1591033800000|2020-06-01 17:50:00|297.46|297.36|297.66|297.46|297.66|297.46|297.46|297.36|9
1591034100000|2020-06-01 17:55:00|297.61|297.41|297.66|297.46|297.66|297.51|297.56|297.41|14
1591034400000|2020-06-01 18:00:00|297.61|297.51|297.66|297.46|297.66|297.51|297.51|297.36|20
1591034700000|2020-06-01 18:05:00|297.61|297.41|297.76|297.56|297.76|297.56|297.56|297.41|6
1591035000000|2020-06-01 18:10:00|297.71|297.51|297.66|297.46|297.71|297.51|297.61|297.46|11
1591035300000|2020-06-01 18:15:00|297.61|297.41|297.76|297.56|297.86|297.66|297.56|297.36|44
1591035600000|2020-06-01 18:20:00|297.81|297.61|297.66|297.46|297.81|297.66|297.66|297.46|6
1591035900000|2020-06-01 18:25:00|297.61||297.66||297.66||297.61||0
1591036200000|2020-06-01 18:30:00|297.61|297.36|297.56|297.36|297.66|297.51|297.56|297.36|16
1591036500000|2020-06-01 18:35:00|297.51|297.31|297.66|297.46|297.66|297.46|297.41|297.26|3
1591036800000|2020-06-01 18:40:00|297.71|297.41|297.76|297.56|297.76|297.56|297.71|297.41|0
1591037100000|2020-06-01 18:45:00|297.71|297.51|297.71|297.56|297.71|297.56|297.66|297.51|3
1591037400000|2020-06-01 18:50:00|297.76|297.61|297.71|297.56|297.76|297.61|297.71|297.56|1
1591037700000|2020-06-01 18:55:00|297.76|297.51|297.71|297.51|297.81|297.61|297.71|297.51|4
1591038000000|2020-06-01 19:00:00|297.76|297.56|297.66|297.46|297.76|297.56|297.56|297.41|4
1591038300000|2020-06-01 19:05:00|297.61|297.51|297.61|297.41|297.66|297.51|297.46|297.31|5
1591038600000|2020-06-01 19:10:00|297.56|297.36|297.46|297.21|297.61|297.36|297.46|297.21|2
1591038900000|2020-06-01 19:15:00|297.41|297.16|297.56|297.31|297.56|297.31|297.16|296.91|16
1591039200000|2020-06-01 19:20:00|297.61|297.36|297.61|297.41|297.61|297.41|297.56|297.36|0
1591039500000|2020-06-01 19:25:00|297.66|297.46|297.66|297.41|297.71|297.46|297.66|297.41|0
1591039800000|2020-06-01 19:30:00|297.61|297.36|297.76|297.51|297.81|297.61|297.61|297.36|4
1591040100000|2020-06-01 19:35:00|297.71|297.56|297.61|297.41|297.81|297.61|297.61|297.41|11
1591040400000|2020-06-01 19:40:00|297.56|297.46|297.76|297.56|297.76|297.56|297.56|297.46|4
1591040700000|2020-06-01 19:45:00|297.71|297.51|297.66|297.46|297.71|297.56|297.51|297.36|29
1591041000000|2020-06-01 19:50:00|297.61|297.36|297.86|297.66|297.86|297.66|297.51|297.36|13
1591041300000|2020-06-01 19:55:00|297.81|297.71|298.16|297.96|298.16|298.01|297.81|297.66|54
1591041600000|2020-06-01 20:00:00|298.11|297.91|297.86|297.66|298.11|297.91|297.81|297.66|11
1591041900000|2020-06-01 20:05:00|297.81|297.61|297.76|297.56|297.86|297.61|297.66|297.51|26
1591042200000|2020-06-01 20:10:00|297.66|297.51|297.86|297.66|297.86|297.66|297.66|297.51|10
1591042500000|2020-06-01 20:15:00|297.81|297.61|297.81|297.61|297.81|297.66|297.81|297.61|3
1591042800000|2020-06-01 20:20:00|297.76|297.56|297.76|297.56|297.76|297.56|297.71|297.56|7
1591043100000|2020-06-01 20:25:00|297.71|297.51|297.71|297.56|297.76|297.61|297.66|297.51|8
1591043400000|2020-06-01 20:30:00|297.76|297.51|297.76|297.56|297.76|297.56|297.66|297.51|10
1591043700000|2020-06-01 20:35:00|297.71|297.61|297.86|297.66|297.86|297.66|297.71|297.61|10
1591044000000|2020-06-01 20:40:00|297.81|297.61|297.81|297.61|297.86|297.61|297.76|297.61|6
1591044300000|2020-06-01 20:45:00|297.76|297.56|297.76|297.56|297.76|297.56|297.76|297.56|4
1591044600000|2020-06-01 20:50:00|297.71|297.61|297.76|297.56|297.76|297.61|297.71|297.56|5
1591044900000|2020-06-01 20:55:00|297.71|297.61|297.71|297.46|297.81|297.66|297.66|297.46|8
1591045200000|2020-06-01 21:00:00|297.66|297.41|298.11|297.01|298.11|297.46|297.61|296.96|0
1591045500000|2020-06-01 21:05:00||297.11||297.06||297.26||297.01|0
1591045800000|2020-06-01 21:10:00|297.86|297.26|297.86|297.26|297.86|297.26|297.86|297.26|0
1591046100000|2020-06-01 21:15:00|297.96|297.36|297.86|297.26|297.96|297.36|297.86|297.26|0
1591047900000|2020-06-01 21:45:00|297.83|297.23|297.83|297.23|297.83|297.23|297.83|297.23|0
1591048800000|2020-06-01 22:00:00|297.93|297.33|297.93|297.33|297.93|297.33|297.83|297.23|0
1591049100000|2020-06-01 22:05:00|297.83|297.23|297.73|297.13|297.83|297.23|297.73|297.13|0
1591049400000|2020-06-01 22:10:00|297.83|297.23|297.83|297.23|297.83|297.23|297.83|297.23|0
1591049700000|2020-06-01 22:15:00|297.73|297.13|297.83|297.23|297.83|297.23|297.73|297.13|0
1591050300000|2020-06-01 22:25:00|297.93|297.33|297.93|297.33|298.03|297.43|297.93|297.33|0
1591050600000|2020-06-01 22:30:00|298.03|297.43|297.93|297.33|298.03|297.43|297.83|297.23|0
1591050900000|2020-06-01 22:35:00|297.83|297.23|297.83|297.23|297.93|297.33|297.73|297.13|0
1591051200000|2020-06-01 22:40:00|297.73|297.13|297.63|297.03|297.73|297.13|297.53|296.93|0
1591051500000|2020-06-01 22:45:00|297.73|297.13|297.33|296.73|297.83|297.23|297.23|296.63|0
1591051800000|2020-06-01 22:50:00|297.43|296.83|297.43|296.83|297.53|296.93|297.23|296.63|0
1591052100000|2020-06-01 22:55:00|297.53|296.93|297.43|296.83|297.53|296.93|297.43|296.83|0
1591052400000|2020-06-01 23:00:00|297.33|296.73|297.23|296.63|297.43|296.83|297.13|296.53|0
1591052700000|2020-06-01 23:05:00|297.13|296.53|297.03|296.43|297.23|296.63|296.93|296.33|0
1591053000000|2020-06-01 23:10:00|296.93|296.33|296.83|296.23|297.03|296.43|296.73|296.13|0
1591053300000|2020-06-01 23:15:00|296.73|296.13|296.93|296.33|297.03|296.43|296.73|296.13|0
1591053600000|2020-06-01 23:20:00|297.03|296.43|297.03|296.43|297.13|296.53|296.93|296.33|0
1591053900000|2020-06-01 23:25:00|296.93|296.33|296.93|296.33|297.03|296.43|296.83|296.23|0
1591054200000|2020-06-01 23:30:00|297.03|296.43|297.23|296.63|297.23|296.63|296.93|296.33|0
1591054500000|2020-06-01 23:35:00|297.13|296.53|297.23|296.63|297.23|296.63|297.13|296.53|0
1591054800000|2020-06-01 23:40:00|297.13|296.53|297.03|296.43|297.13|296.53|297.03|296.43|0
1591055100000|2020-06-01 23:45:00|297.13|296.53|296.83|296.23|297.13|296.53|296.83|296.23|0
1591055400000|2020-06-01 23:50:00|296.93|296.33|296.93|296.33|297.03|296.43|296.83|296.23|0
1591055700000|2020-06-01 23:55:00|296.83|296.23|296.83|296.23|296.83|296.23|296.73|296.13|0
1591056000000|2020-06-02 00:00:00|296.73|296.13|297.03|296.43|297.03|296.43|296.73|296.13|0
1591056300000|2020-06-02 00:05:00|297.13|296.53|297.03|296.43|297.13|296.53|297.03|296.43|0
1591056600000|2020-06-02 00:10:00|296.93|296.33|297.23|296.63|297.33|296.73|296.93|296.33|0
1591056900000|2020-06-02 00:15:00|297.33|296.73|297.13|296.53|297.33|296.73|297.13|296.53|0
1591057200000|2020-06-02 00:20:00|297.23|296.63|298.03|297.43|298.13|297.53|297.13|296.53|0
1591057500000|2020-06-02 00:25:00|298.23|297.63|297.93|297.33|298.23|297.63|297.93|297.33|0
1591057800000|2020-06-02 00:30:00|297.98|297.78|297.53|297.33|297.98|297.78|297.18|296.78|235
1591058100000|2020-06-02 00:35:00|297.58|297.38|297.73|297.48|297.78|297.63|297.58|297.38|92
1591058400000|2020-06-02 00:40:00|297.78|297.53|297.78|297.53|297.88|297.68|297.63|297.48|55
1591058700000|2020-06-02 00:45:00|297.73|297.58|297.73|297.53|297.88|297.73|297.58|297.38|100
1591059000000|2020-06-02 00:50:00|297.68|297.58|297.78|297.58|297.88|297.68|297.53|297.38|87
1591059300000|2020-06-02 00:55:00|297.73|297.63|298.58|298.33|298.58|298.33|297.13|296.98|401
1591059600000|2020-06-02 01:00:00|298.63|298.38|298.08|297.88|299.53|299.33|297.43|297.28|1489
1591059900000|2020-06-02 01:05:00|297.98|297.93|298.23|298.03|298.28|298.08|297.38|297.23|672
1591060200000|2020-06-02 01:10:00|298.18|298.08|298.58|298.43|298.68|298.53|298.18|298.08|874
1591060500000|2020-06-02 01:15:00|298.63|298.48|298.18|297.98|298.73|298.53|298.13|297.98|478
1591060800000|2020-06-02 01:20:00|298.13|298.03|298.03|297.83|298.18|298.03|297.78|297.58|259
1591061100000|2020-06-02 01:25:00|297.98|297.88|297.83|297.63|297.98|297.88|297.48|297.28|276
1591061400000|2020-06-02 01:30:00|297.78|297.58|298.08|297.93|298.33|298.13|297.78|297.58|330
1591061700000|2020-06-02 01:35:00|298.13|297.98|298.28|298.13|298.38|298.18|297.98|297.78|262
1591062000000|2020-06-02 01:40:00|298.33|298.18|298.48|298.28|298.48|298.33|298.18|298.03|172
1591062300000|2020-06-02 01:45:00|298.53|298.33|298.13|297.93|298.58|298.43|298.08|297.93|205
1591062600000|2020-06-02 01:50:00|298.08|297.98|298.08|297.88|298.23|298.03|297.93|297.78|157
1591062900000|2020-06-02 01:55:00|298.03|297.83|298.18|298.03|298.43|298.23|298.03|297.83|106
1591063200000|2020-06-02 02:00:00|298.23|298.08|298.38|298.18|298.43|298.23|298.08|297.93|123
1591063500000|2020-06-02 02:05:00|298.43|298.23|298.58|298.38|298.63|298.43|298.23|298.08|133
1591063800000|2020-06-02 02:10:00|298.63|298.43|298.08|297.88|298.63|298.43|298.03|297.83|187
1591064100000|2020-06-02 02:15:00|298.03|297.93|298.08|297.93|298.18|297.98|297.88|297.73|129
1591064400000|2020-06-02 02:20:00|298.13|297.88|298.33|298.18|298.38|298.18|297.93|297.78|103
1591064700000|2020-06-02 02:25:00|298.28|298.13|298.33|298.13|298.38|298.23|298.18|297.98|106
1591065000000|2020-06-02 02:30:00|298.28|298.18|298.48|298.28|298.48|298.33|298.28|298.13|117
1591065300000|2020-06-02 02:35:00|298.43|298.33|298.53|298.33|298.73|298.53|298.38|298.18|191
1591065600000|2020-06-02 02:40:00|298.48|298.28|298.38|298.18|298.58|298.38|298.28|298.08|119
1591065900000|2020-06-02 02:45:00|298.43|298.23|298.43|298.23|298.58|298.38|298.38|298.18|93
1591066200000|2020-06-02 02:50:00|298.38|298.18|298.08|297.88|298.48|298.28|298.03|297.88|156
1591066500000|2020-06-02 02:55:00|298.03|297.83|297.98|297.78|298.08|297.88|297.83|297.63|121
1591066800000|2020-06-02 03:00:00|298.03|297.83|298.13|297.98|298.28|298.13|297.93|297.78|125
1591067100000|2020-06-02 03:05:00|298.18|297.93|298.18|298.03|298.38|298.18|298.18|297.93|103
1591067400000|2020-06-02 03:10:00|298.23|298.08|298.33|298.13|298.33|298.18|298.13|297.98|138
1591067700000|2020-06-02 03:15:00|298.43|298.18|298.18|297.98|298.43|298.28|298.08|297.93|91
1591068000000|2020-06-02 03:20:00|298.13|297.93|298.13|297.93|298.18|298.03|297.98|297.78|79
1591068300000|2020-06-02 03:25:00|298.18|297.98|298.03|297.83|298.23|298.03|297.98|297.83|79
1591068600000|2020-06-02 03:30:00|297.98|297.88|297.93|297.78|298.08|297.88|297.88|297.73|82
1591068900000|2020-06-02 03:35:00|297.98|297.83|298.03|297.88|298.08|297.93|297.93|297.83|46
1591069200000|2020-06-02 03:40:00|298.08|297.83|298.33|298.13|298.38|298.18|298.03|297.83|84
1591069500000|2020-06-02 03:45:00|298.28|298.18|298.43|298.23|298.53|298.38|298.28|298.18|81
1591069800000|2020-06-02 03:50:00|298.38|298.28|298.58|298.38|298.58|298.43|298.38|298.23|44
1591070100000|2020-06-02 03:55:00|298.53|298.43|298.78|298.58|298.78|298.58|298.53|298.33|76
1591070400000|2020-06-02 04:00:00|298.83|298.63|298.98|298.83|299.03|298.88|298.83|298.63|73
1591070700000|2020-06-02 04:05:00|299.03|298.78|299.18|298.98|299.18|299.03|298.93|298.78|95
1591071000000|2020-06-02 04:10:00|299.23|299.03|299.13|298.98|299.38|299.18|299.13|298.98|109
1591071300000|2020-06-02 04:15:00|299.08|298.93|298.98|298.83|299.18|299.03|298.98|298.78|40
1591071600000|2020-06-02 04:20:00|298.93|298.78|299.13|298.98|299.18|298.98|298.93|298.73|93
1591071900000|2020-06-02 04:25:00|299.18|298.93|298.83|298.68|299.18|298.98|298.83|298.68|103
1591072200000|2020-06-02 04:30:00|298.78|298.58|298.58|298.38|298.78|298.63|298.53|298.38|92
1591072500000|2020-06-02 04:35:00|298.53|298.33|298.78|298.63|298.83|298.68|298.48|298.28|58
1591072800000|2020-06-02 04:40:00|298.83|298.58|298.78|298.58|298.88|298.73|298.73|298.53|16
1591073100000|2020-06-02 04:45:00|298.83|298.63|298.68|298.48|298.88|298.68|298.68|298.48|32
1591073400000|2020-06-02 04:50:00|298.63|298.53|298.73|298.58|298.83|298.63|298.63|298.48|44
1591073700000|2020-06-02 04:55:00|298.68|298.53|298.78|298.63|298.78|298.63|298.68|298.48|31
1591074000000|2020-06-02 05:00:00|298.73|298.58|299.03|298.83|299.03|298.83|298.68|298.53|104
1591074300000|2020-06-02 05:05:00|299.08|298.88|299.13|298.98|299.23|299.03|299.03|298.83|138
1591074600000|2020-06-02 05:10:00|299.18|298.93|299.38|299.23|299.48|299.28|299.08|298.93|212
1591074900000|2020-06-02 05:15:00|299.43|299.28|299.43|299.23|299.48|299.33|299.38|299.23|130
1591075200000|2020-06-02 05:20:00|299.38|299.28|299.68|299.48|299.68|299.48|299.38|299.23|144
1591075500000|2020-06-02 05:25:00|299.73|299.53|300.23|300.03|300.28|300.08|299.73|299.53|269
1591075800000|2020-06-02 05:30:00|300.18|300.08|300.48|300.28|300.58|300.38|300.18|300.03|265
1591076100000|2020-06-02 05:35:00|300.43|300.33|300.88|300.68|300.93|300.73|300.43|300.28|412
1591076400000|2020-06-02 05:40:00|300.78|300.63|300.83|300.63|300.88|300.73|300.73|300.53|120
1591076700000|2020-06-02 05:45:00|300.78|300.68|300.68|300.48|300.83|300.68|300.63|300.48|91
1591077000000|2020-06-02 05:50:00|300.73|300.53|299.68|299.48|300.73|300.53|299.68|299.48|234
1591077300000|2020-06-02 05:55:00|299.73|299.58|300.08|299.88|300.08|299.88|299.73|299.58|148
1591077600000|2020-06-02 06:00:00|300.13|299.93|300.33|300.13|300.53|300.38|300.13|299.93|197
1591077900000|2020-06-02 06:05:00|300.28|300.18|300.08|299.88|300.38|300.18|300.08|299.88|149
1591078200000|2020-06-02 06:10:00|300.03|299.68|300.28|300.08|300.38|300.23|299.88|299.68|137
1591078500000|2020-06-02 06:15:00|300.33|300.13|299.33|299.13|300.33|300.13|299.23|299.03|355
1591078800000|2020-06-02 06:20:00|299.38|299.18|299.78|299.63|299.78|299.63|299.33|299.13|109
1591079100000|2020-06-02 06:25:00|299.73|299.58|299.98|299.78|299.98|299.78|299.68|299.48|93
1591079400000|2020-06-02 06:30:00|299.93|299.73|299.98|299.83|300.03|299.88|299.88|299.73|78
1591079700000|2020-06-02 06:35:00|300.03|299.88|300.03|299.83|300.13|299.93|299.98|299.83|74
1591080000000|2020-06-02 06:40:00|299.98|299.88|300.18|299.98|300.18|300.03|299.98|299.83|82
1591080300000|2020-06-02 06:45:00|300.08|299.93|300.08|299.93|300.13|299.98|299.98|299.83|105
1591080600000|2020-06-02 06:50:00|300.13|299.88|300.18|299.98|300.18|300.03|300.03|299.83|82
1591080900000|2020-06-02 06:55:00|300.13|300.03|300.13|299.98|300.18|300.03|300.08|299.93|98
1591081200000|2020-06-02 07:00:00|300.18|300.03|299.98|299.78|300.33|300.13|299.98|299.78|210
1591081500000|2020-06-02 07:05:00|299.93|299.83|300.13|299.98|300.18|299.98|299.93|299.78|98
1591081800000|2020-06-02 07:10:00|300.18|300.03|300.23|300.03|300.23|300.03|300.08|299.93|208
1591082100000|2020-06-02 07:15:00|300.18|299.98|300.03|299.83|300.18|299.98|299.88|299.73|152
1591082400000|2020-06-02 07:20:00|299.98|299.88|300.13|299.93|300.18|300.03|299.98|299.83|126
1591082700000|2020-06-02 07:25:00|300.08|299.98|300.13|299.93|300.23|300.03|300.08|299.93|148
1591083000000|2020-06-02 07:30:00|300.18|299.98|300.13|299.98|300.33|300.18|300.08|299.93|223
1591083300000|2020-06-02 07:35:00|300.18|300.03|300.18|299.98|300.33|300.18|300.08|299.93|133
1591083600000|2020-06-02 07:40:00|300.23|300.03|300.38|300.18|300.38|300.23|300.13|299.98|206
1591083900000|2020-06-02 07:45:00|300.33|300.23|300.53|300.38|300.53|300.38|300.33|300.18|198
1591084200000|2020-06-02 07:50:00|300.48|300.33|300.58|300.43|300.58|300.43|300.48|300.33|174
1591084500000|2020-06-02 07:55:00|300.53|300.38|300.53|300.33|300.63|300.43|300.48|300.33|150
1591084800000|2020-06-02 08:00:00|300.48|300.38|300.68|300.53|300.78|300.58|300.43|300.28|339
1591085100000|2020-06-02 08:05:00|300.73|300.58|301.18|300.98|301.18|301.03|300.73|300.53|480
1591085400000|2020-06-02 08:10:00|301.13|301.03|301.18|301.03|301.38|301.23|301.03|300.88|263
1591085700000|2020-06-02 08:15:00|301.23|300.98|301.13|300.98|301.43|301.28|301.03|300.88|314
1591086000000|2020-06-02 08:20:00|301.18|301.03|301.43|301.28|301.43|301.28|301.18|301.03|175
1591086300000|2020-06-02 08:25:00|301.48|301.23|301.43|301.28|301.48|301.33|301.38|301.18|224
1591086600000|2020-06-02 08:30:00|301.48|301.23|301.38|301.23|301.48|301.33|301.28|301.08|285
1591086900000|2020-06-02 08:35:00|301.43|301.28|301.43|301.23|301.48|301.33|301.33|301.18|215
1591087200000|2020-06-02 08:40:00|301.38|301.28|301.38|301.23|301.48|301.33|301.33|301.18|236
1591087500000|2020-06-02 08:45:00|301.43|301.28|301.43|301.28|301.48|301.33|301.33|301.18|186
1591087800000|2020-06-02 08:50:00|301.38|301.23|301.48|301.33|301.53|301.38|301.33|301.18|386
1591088100000|2020-06-02 08:55:00|301.53|301.38|301.63|301.48|301.63|301.48|301.48|301.33|483
1591088400000|2020-06-02 09:00:00|301.58|301.43|301.83|301.63|301.83|301.68|301.53|301.38|559
1591088700000|2020-06-02 09:05:00|301.78|301.58|301.68|301.53|301.98|301.83|301.68|301.53|339
1591089000000|2020-06-02 09:10:00|301.63|301.48|301.43|301.23|301.68|301.48|301.38|301.23|177
1591089300000|2020-06-02 09:15:00|301.48|301.28|301.58|301.38|301.68|301.53|301.43|301.23|111
1591089600000|2020-06-02 09:20:00|301.83|301.23|301.83|301.23|301.83|301.23|301.73|301.13|0
1591089900000|2020-06-02 09:25:00|301.93|301.33|302.13|301.53|302.13|301.53|301.83|301.23|4
1591090200000|2020-06-02 09:30:00|302.03|301.43|302.23|301.63|302.33|301.73|302.03|301.43|0
1591090500000|2020-06-02 09:35:00|302.33|301.73|302.23|301.63|302.33|301.73|302.13|301.53|0
1591090800000|2020-06-02 09:40:00|302.33|301.73|302.43|301.83|302.43|301.83|302.23|301.63|0
1591091100000|2020-06-02 09:45:00|302.33|301.73|302.73|302.13|302.83|302.23|302.33|301.73|0
1591091400000|2020-06-02 09:50:00|302.28|301.88|302.38|302.13|302.73|302.48|302.03|301.83|150
1591091700000|2020-06-02 09:55:00|302.33|302.18|302.43|302.23|302.48|302.33|302.33|302.18|16
1591092000000|2020-06-02 10:00:00|302.38|302.18|302.43|302.23|302.43|302.23|302.33|302.18|14
1591092300000|2020-06-02 10:05:00|302.38|302.28|302.53|302.38|302.58|302.43|302.38|302.28|47
1591092600000|2020-06-02 10:10:00|302.48|302.33|302.53|302.38|302.58|302.38|302.48|302.33|29
1591092900000|2020-06-02 10:15:00|302.58|302.33|302.38|302.23|302.58|302.33|302.33|302.13|28
1591093200000|2020-06-02 10:20:00|302.43|302.28|302.28|302.03|302.53|302.33|302.18|302.03|76
1591093500000|2020-06-02 10:25:00|302.23|302.08|302.23|302.03|302.23|302.08|302.03|301.88|74
1591093800000|2020-06-02 10:30:00|302.28|302.08|302.23|302.03|302.33|302.08|302.23|302.03|9
1591094100000|2020-06-02 10:35:00|302.18|301.98|302.23|301.98|302.23|302.03|302.08|301.83|6
1591094400000|2020-06-02 10:40:00|302.18|302.08|302.43|302.23|302.43|302.28|302.18|302.08|61
1591094700000|2020-06-02 10:45:00|302.48|302.28|302.43|302.23|302.53|302.38|302.43|302.23|4
1591095000000|2020-06-02 10:50:00|302.33|302.18|302.38|302.18|302.48|302.28|302.33|302.18|21
1591095300000|2020-06-02 10:55:00|302.33|302.23|302.38|302.18|302.48|302.28|302.33|302.18|28
1591095600000|2020-06-02 11:00:00|302.33|302.13|302.28|302.13|302.33|302.13|302.23|302.08|4
1591095900000|2020-06-02 11:05:00|302.33|302.08|302.33|302.13|302.33|302.18|302.23|302.08|13
1591096200000|2020-06-02 11:10:00|302.28|302.08|302.33|302.18|302.33|302.18|302.28|302.08|4
1591096500000|2020-06-02 11:15:00|302.28|302.13|302.33|302.13|302.33|302.13|302.28|302.08|14
1591096800000|2020-06-02 11:20:00|302.28|302.18|302.33|302.13|302.38|302.18|302.28|302.13|10
1591097100000|2020-06-02 11:25:00|302.28|302.08|302.23|302.03|302.28|302.08|302.13|301.98|5
1591097400000|2020-06-02 11:30:00|302.13|301.98|302.13|301.93|302.18|302.03|302.13|301.93|5
1591097700000|2020-06-02 11:35:00|302.18|301.98|302.13|301.93|302.23|302.03|302.13|301.93|1
1591098000000|2020-06-02 11:40:00|302.18|301.98|302.18|301.98|302.18|301.98|302.13|301.93|0
1591098300000|2020-06-02 11:45:00|302.23|301.93|302.28|302.08|302.38|302.13|302.18|301.93|39
1591098600000|2020-06-02 11:50:00|302.33|302.03|302.18|301.98|302.33|302.03|302.18|301.98|2
1591098900000|2020-06-02 11:55:00|302.23|301.93|302.13|301.88|302.23|301.93|302.03|301.83|2
1591099200000|2020-06-02 12:00:00|302.23|301.83|302.13|301.93|302.23|301.98|302.13|301.83|5
1591099500000|2020-06-02 12:05:00|302.18|301.98|302.18|301.98|302.23|302.03|302.13|301.93|6
1591099800000|2020-06-02 12:10:00|302.23|301.93|302.13|301.98|302.23|302.03|302.08|301.88|10
1591100100000|2020-06-02 12:15:00|302.18|301.93|302.18|302.03|302.23|302.03|302.18|301.93|30
1591100400000|2020-06-02 12:20:00|302.13|301.98|301.83|301.58|302.18|302.03|301.68|301.53|66
1591100700000|2020-06-02 12:25:00|301.88|301.73|302.03|301.83|302.03|301.83|301.83|301.63|16
1591101000000|2020-06-02 12:30:00|302.08|301.88|302.23|302.08|302.28|302.08|302.03|301.88|23
1591101300000|2020-06-02 12:35:00|302.28|302.13|302.18|302.03|302.28|302.13|302.13|301.98|84
1591101600000|2020-06-02 12:40:00|302.23|302.08|302.13|301.98|302.23|302.08|302.08|301.93|30
1591101900000|2020-06-02 12:45:00|302.08|301.93|301.93|301.73|302.13|301.93|301.78|301.58|48
1591102200000|2020-06-02 12:50:00|301.98|301.68|301.98|301.78|302.03|301.83|301.88|301.63|22
1591102500000|2020-06-02 12:55:00|302.03|301.83|301.98|301.78|302.03|301.88|301.98|301.78|18
1591102800000|2020-06-02 13:00:00|302.03|301.83|301.78|301.58|302.08|301.93|301.78|301.58|21
1591103100000|2020-06-02 13:05:00|301.73|301.63|302.03|301.83|302.03|301.88|301.73|301.63|58
1591103400000|2020-06-02 13:10:00|302.08|301.88|302.13|301.98|302.13|301.98|302.03|301.88|28
1591103700000|2020-06-02 13:15:00|302.08|301.93|302.18|302.03|302.23|302.03|302.08|301.93|54
1591104000000|2020-06-02 13:20:00|302.13|301.98|302.13|301.93|302.23|302.08|302.08|301.93|39
1591104300000|2020-06-02 13:25:00|302.08|301.88|302.08|301.88|302.18|302.03|301.98|301.83|53
1591104600000|2020-06-02 13:30:00|302.03|301.93|301.78|301.58|302.08|301.93|301.73|301.48|109
1591104900000|2020-06-02 13:35:00|301.83|301.63|301.63|301.43|301.83|301.68|301.48|301.28|56
1591105200000|2020-06-02 13:40:00|301.58|301.38|301.78|301.53|301.88|301.68|301.58|301.38|26
1591105500000|2020-06-02 13:45:00|301.83|301.58|302.03|301.78|302.03|301.83|301.73|301.53|15
1591105800000|2020-06-02 13:50:00|301.98|301.73|302.18|302.03|302.28|302.03|301.93|301.73|53
1591106100000|2020-06-02 13:55:00|302.13|301.98|302.58|302.43|302.58|302.43|302.13|301.98|119
1591106400000|2020-06-02 14:00:00|302.63|302.48|302.98|302.78|303.03|302.83|302.63|302.48|56
1591106700000|2020-06-02 14:05:00|302.93|302.73|302.93|302.73|302.93|302.78|302.73|302.58|20
1591107000000|2020-06-02 14:10:00|302.88|302.78|303.08|302.88|303.18|302.93|302.73|302.58|37
1591107300000|2020-06-02 14:15:00|303.03|302.83|303.33|303.08|303.33|303.08|303.03|302.83|74
1591107600000|2020-06-02 14:20:00|303.38|303.13|303.58|303.33|303.58|303.38|303.38|303.13|21
1591107900000|2020-06-02 14:25:00|303.53|303.38|303.88|303.68|303.88|303.68|303.53|303.33|39
1591108200000|2020-06-02 14:30:00|303.93|303.73|303.68|303.43|304.13|303.98|303.63|303.43|77
1591108500000|2020-06-02 14:35:00|303.48|303.28|303.43|303.23|303.68|303.48|303.38|303.13|62
1591108800000|2020-06-02 14:40:00|303.48|303.28|303.13|302.93|303.48|303.28|303.13|302.93|43
1591109100000|2020-06-02 14:45:00|303.18|302.98|303.03|302.88|303.28|303.13|303.03|302.88|50
1591109400000|2020-06-02 14:50:00|303.08|302.83|303.18|302.98|303.23|302.98|302.88|302.68|23
1591109700000|2020-06-02 14:55:00|303.23|303.03|303.18|302.98|303.28|303.13|303.18|302.98|25
1591110000000|2020-06-02 15:00:00|303.13|303.03|302.78|302.63|303.18|303.03|302.53|302.33|122
1591110300000|2020-06-02 15:05:00|302.73|302.58|302.48|302.23|302.88|302.63|302.38|302.18|110
1591110600000|2020-06-02 15:10:00|302.53|302.28|302.58|302.33|302.88|302.58|302.53|302.28|29
1591110900000|2020-06-02 15:15:00|302.53|302.28|302.98|302.73|302.98|302.73|302.53|302.28|22
1591111200000|2020-06-02 15:20:00|303.03|302.78|302.93|302.73|303.03|302.83|302.93|302.73|10
1591111500000|2020-06-02 15:25:00|302.98|302.78|302.68|302.48|302.98|302.78|302.68|302.48|24
1591111800000|2020-06-02 15:30:00|302.63|302.43|302.98|302.83|302.98|302.83|302.58|302.33|55
1591112100000|2020-06-02 15:35:00|303.03|302.78|302.88|302.68|303.03|302.78|302.83|302.68|27
1591112400000|2020-06-02 15:40:00|302.93|302.73|302.93|302.73|303.08|302.88|302.83|302.68|50
1591112700000|2020-06-02 15:45:00|302.88|302.68|303.08|302.83|303.13|302.88|302.78|302.58|37
1591113000000|2020-06-02 15:50:00|303.03|302.78|302.83|302.63|303.03|302.78|302.78|302.53|11
1591113300000|2020-06-02 15:55:00|302.78|302.58|302.63|302.43|302.83|302.58|302.53|302.38|38
1591113600000|2020-06-02 16:00:00|302.68|302.48|302.63|302.43|302.73|302.53|302.53|302.33|17
1591113900000|2020-06-02 16:05:00|302.58|302.38|302.58|302.38|302.63|302.48|302.58|302.38|8
1591114200000|2020-06-02 16:10:00|302.63|302.43|302.63|302.43|302.73|302.53|302.63|302.43|16
1591114500000|2020-06-02 16:15:00|302.58|302.48|302.53|302.28|302.68|302.48|302.48|302.28|41
1591114800000|2020-06-02 16:20:00|302.58|302.33|302.68|302.48|302.73|302.53|302.58|302.28|57
1591115100000|2020-06-02 16:25:00|302.63|302.53|302.73|302.53|302.73|302.58|302.63|302.48|16
1591115400000|2020-06-02 16:30:00|302.68|302.58|302.73|302.53|302.78|302.58|302.68|302.53|59
1591115700000|2020-06-02 16:35:00|302.68|302.58|302.73|302.53|302.78|302.58|302.63|302.48|34
1591116000000|2020-06-02 16:40:00|302.78|302.58|302.88|302.63|302.88|302.68|302.68|302.48|9
1591116300000|2020-06-02 16:45:00|302.83|302.58|302.83|302.63|302.88|302.63|302.78|302.58|1
1591116600000|2020-06-02 16:50:00|302.73|302.58|302.73|302.53|302.78|302.63|302.68|302.53|14
1591116900000|2020-06-02 16:55:00|302.78|302.48|302.63|302.43|302.78|302.58|302.58|302.43|30
1591117200000|2020-06-02 17:00:00|302.68|302.53|302.78|302.58|302.78|302.58|302.63|302.43|17
1591117500000|2020-06-02 17:05:00|302.83|302.63|302.98|302.78|302.98|302.78|302.83|302.63|4
1591117800000|2020-06-02 17:10:00|302.93|302.68|303.03|302.78|303.03|302.78|302.88|302.63|9
1591118100000|2020-06-02 17:15:00|302.98|302.73|303.08|302.83|303.08|302.83|302.88|302.73|7
1591118400000|2020-06-02 17:20:00|303.03|302.78|302.98|302.73|303.08|302.78|302.93|302.73|2
1591118700000|2020-06-02 17:25:00|302.93||302.98||302.98||302.93||0
1591119000000|2020-06-02 17:30:00|302.93|302.68|302.93|302.68|302.93|302.78|302.83|302.63|4
1591119300000|2020-06-02 17:35:00||302.73||302.73||302.78||302.68|0
1591119600000|2020-06-02 17:40:00|302.98|302.78|302.98|302.83|302.98|302.83|302.98|302.73|4
1591119900000|2020-06-02 17:45:00|303.03|302.78|302.98|302.73|303.03|302.83|302.93|302.73|12
1591120200000|2020-06-02 17:50:00|302.93|302.68|302.83|302.68|302.93|302.68|302.83|302.68|24
1591120500000|2020-06-02 17:55:00|302.88|302.73|302.93|302.73|302.93|302.78|302.88|302.73|6
1591120800000|2020-06-02 18:00:00|302.88|302.78|303.08|302.88|303.08|302.93|302.88|302.73|23
1591121100000|2020-06-02 18:05:00|303.03|302.83|302.88|302.63|303.08|302.83|302.83|302.58|8
1591121400000|2020-06-02 18:10:00|302.93|302.68|302.93|302.73|302.93|302.73|302.78|302.63|6
1591121700000|2020-06-02 18:15:00|302.88|302.68|303.03|302.78|303.03|302.83|302.88|302.68|4
1591122000000|2020-06-02 18:20:00|302.98||303.03||303.03||302.98||3
1591122300000|2020-06-02 18:25:00|302.98|302.73|302.83|302.63|303.03|302.73|302.78|302.63|16
1591122600000|2020-06-02 18:30:00|302.88|302.68|302.68|302.48|302.88|302.68|302.63|302.48|15
1591122900000|2020-06-02 18:35:00|302.73|302.53|302.68|302.48|302.73|302.53|302.63|302.48|15
1591123200000|2020-06-02 18:40:00|302.73|302.53|302.83|302.63|302.83|302.63|302.73|302.53|10
1591123500000|2020-06-02 18:45:00|302.78|302.68|302.88|302.73|302.88|302.73|302.78|302.63|5
1591123800000|2020-06-02 18:50:00|302.93|302.78|302.88|302.68|302.93|302.78|302.83|302.68|14
1591124100000|2020-06-02 18:55:00|302.83|302.73|302.83|302.63|302.93|302.73|302.83|302.63|5
1591124400000|2020-06-02 19:00:00|302.88|302.58|302.88|302.68|302.88|302.68|302.73|302.53|16
1591124700000|2020-06-02 19:05:00|302.83|302.63|302.73|302.53|302.93|302.73|302.73|302.53|9
1591125000000|2020-06-02 19:10:00|302.83|302.58|302.73|302.53|302.83|302.63|302.68|302.53|6
1591125300000|2020-06-02 19:15:00|302.78|302.48|302.83|302.63|302.83|302.63|302.73|302.48|16
1591125600000|2020-06-02 19:20:00|302.88|302.68|302.73|302.53|302.88|302.73|302.63|302.48|9
1591125900000|2020-06-02 19:25:00|302.68|302.48|302.78|302.58|302.78|302.58|302.48|302.23|26
1591126200000|2020-06-02 19:30:00|302.83|302.63|302.63|302.43|302.83|302.68|302.63|302.38|5
1591126500000|2020-06-02 19:35:00|302.68|302.48|302.93|302.68|302.93|302.73|302.68|302.48|6
1591126800000|2020-06-02 19:40:00|302.98|302.73|303.08|302.88|303.08|302.88|302.98|302.68|0
1591127100000|2020-06-02 19:45:00|303.03|302.78|303.33|303.13|303.38|303.18|302.93|302.78|28
1591127400000|2020-06-02 19:50:00|303.48|303.18|303.33|303.13|303.53|303.33|303.23|303.03|49
1591127700000|2020-06-02 19:55:00|303.23|303.18|303.38|303.18|303.38|303.23|303.18|303.03|31
1591128000000|2020-06-02 20:00:00|303.33|303.23|303.18|302.98|303.33|303.23|303.13|302.88|10
1591128300000|2020-06-02 20:05:00|303.13|302.93|303.13|302.93|303.18|302.98|303.03|302.88|5
1591128600000|2020-06-02 20:10:00|303.08|302.98|303.28|303.08|303.33|303.13|303.08|302.98|9
1591128900000|2020-06-02 20:15:00|303.23|303.13|303.33|303.13|303.33|303.13|303.23|303.08|1
1591129200000|2020-06-02 20:20:00|303.28|303.08|303.33|303.13|303.33|303.13|303.28|303.08|3
1591129500000|2020-06-02 20:25:00|303.28|303.08|303.28|303.13|303.33|303.13|303.23|303.08|8
1591129800000|2020-06-02 20:30:00|303.33||303.33||303.33||303.28||5
1591130100000|2020-06-02 20:35:00|303.28||303.28||303.28||303.28||0
1591130400000|2020-06-02 20:40:00|303.33|303.18|303.33|303.13|303.33|303.18|303.28|303.13|12
1591130700000|2020-06-02 20:45:00|303.28|303.18|303.33|303.18|303.33|303.18|303.28|303.13|3
1591131000000|2020-06-02 20:50:00|303.38|303.23|303.43|303.28|303.48|303.28|303.38|303.23|5
1591131300000|2020-06-02 20:55:00|303.38|303.23|303.53|303.28|303.53|303.28|303.33|303.18|12
1591131600000|2020-06-02 21:00:00|303.58|303.23|303.58|303.03|303.58|303.23|303.58|303.03|0
1591131900000|2020-06-02 21:05:00||303.08||303.03||303.08||303.03|0
1591132200000|2020-06-02 21:10:00|303.53|302.93|303.63|303.03|303.63|303.03|303.53|302.93|0
1591133100000|2020-06-02 21:25:00|303.53|302.93|303.63|303.03|303.63|303.03|303.53|302.93|0
1591133400000|2020-06-02 21:30:00|303.33|302.73|303.43|302.83|303.43|302.83|303.33|302.73|0
1591133700000|2020-06-02 21:35:00|303.33|302.73|303.33|302.73|303.43|302.83|303.33|302.73|0
1591134600000|2020-06-02 21:50:00|303.43|302.83|303.33|302.73|303.43|302.83|303.33|302.73|0
1591134900000|2020-06-02 21:55:00|303.27|302.67|303.37|302.77|303.37|302.77|303.27|302.67|0
1591135200000|2020-06-02 22:00:00|303.27|302.67|303.17|302.57|303.37|302.77|303.17|302.57|0
1591135500000|2020-06-02 22:05:00|303.27|302.67|303.17|302.57|303.27|302.67|303.07|302.47|0
1591135800000|2020-06-02 22:10:00|303.07|302.47|303.17|302.57|303.17|302.57|303.07|302.47|0
1591136100000|2020-06-02 22:15:00|303.07|302.47|303.07|302.47|303.17|302.57|303.07|302.47|0
1591136400000|2020-06-02 22:20:00|303.17|302.57|303.17|302.57|303.17|302.57|303.07|302.47|0
1591136700000|2020-06-02 22:25:00|303.27|302.67|303.27|302.67|303.27|302.67|303.17|302.57|0
1591137000000|2020-06-02 22:30:00|303.17|302.57|303.17|302.57|303.27|302.67|303.17|302.57|0
1591137300000|2020-06-02 22:35:00|303.27|302.67|303.17|302.57|303.27|302.67|303.17|302.57|0
1591137900000|2020-06-02 22:45:00|303.27|302.67|303.27|302.67|303.27|302.67|303.17|302.57|0
1591138200000|2020-06-02 22:50:00|303.17|302.57|303.17|302.57|303.27|302.67|303.07|302.47|0
1591138800000|2020-06-02 23:00:00|303.27|302.67|303.27|302.67|303.27|302.67|303.27|302.67|0
1591139100000|2020-06-02 23:05:00|303.17|302.57|303.27|302.67|303.27|302.67|303.17|302.57|0
1591139400000|2020-06-02 23:10:00|303.37|302.77|303.27|302.67|303.37|302.77|303.27|302.67|0
1591139700000|2020-06-02 23:15:00|303.37|302.77|303.27|302.67|303.37|302.77|303.27|302.67|0
1591140000000|2020-06-02 23:20:00|303.37|302.77|303.77|303.17|303.77|303.17|303.27|302.67|0
1591140300000|2020-06-02 23:25:00|303.67|303.07|303.87|303.27|303.87|303.27|303.67|303.07|0
1591140600000|2020-06-02 23:30:00|303.77|303.17|304.17|303.57|304.27|303.67|303.77|303.17|0
1591140900000|2020-06-02 23:35:00|304.07|303.47|304.07|303.47|304.17|303.57|304.07|303.47|0
1591141200000|2020-06-02 23:40:00|304.17|303.57|304.07|303.47|304.27|303.67|304.07|303.47|0
1591141500000|2020-06-02 23:45:00|304.17|303.57|304.27|303.67|304.27|303.67|304.07|303.47|0
1591141800000|2020-06-02 23:50:00|304.17|303.57|304.27|303.67|304.27|303.67|304.17|303.57|0
1591142100000|2020-06-02 23:55:00|304.37|303.77|304.27|303.67|304.37|303.77|304.27|303.67|0
1591142400000|2020-06-03 00:00:00|304.37|303.77|304.37|303.77|304.37|303.77|304.27|303.67|0
1591142700000|2020-06-03 00:05:00|304.57|303.97|306.27|305.67|306.37|305.77|304.47|303.87|0
1591143000000|2020-06-03 00:10:00|306.37|305.77|306.47|305.87|306.77|306.17|306.37|305.77|0
1591143300000|2020-06-03 00:15:00|306.57|305.97|306.97|306.37|306.97|306.37|306.27|305.67|0
1591143600000|2020-06-03 00:20:00|306.67|306.07|306.47|305.87|306.67|306.07|306.47|305.87|0
1591143900000|2020-06-03 00:25:00|306.57|305.97|305.07|304.47|306.57|305.97|305.07|304.47|0
1591144200000|2020-06-03 00:30:00|304.27|304.02|304.02|303.82|305.52|305.27|303.92|303.72|482
1591144500000|2020-06-03 00:35:00|303.97|303.77|304.17|303.97|304.17|304.02|303.67|303.52|115
1591144800000|2020-06-03 00:40:00|304.12|304.02|304.22|304.02|304.52|304.32|304.07|303.87|114
1591145100000|2020-06-03 00:45:00|304.27|304.07|304.97|304.77|305.27|305.02|304.27|304.07|276
1591145400000|2020-06-03 00:50:00|305.02|304.82|305.37|305.12|305.37|305.12|304.67|304.47|211
1591145700000|2020-06-03 00:55:00|305.32|305.07|305.12|304.97|305.42|305.27|304.62|304.47|636
1591146000000|2020-06-03 01:00:00|305.07|304.92|306.12|305.92|306.27|306.12|305.07|304.92|987
1591146300000|2020-06-03 01:05:00|306.07|305.87|306.67|306.47|306.87|306.67|306.07|305.87|523
1591146600000|2020-06-03 01:10:00|306.72|306.57|307.02|306.82|307.17|306.97|306.72|306.57|452
1591146900000|2020-06-03 01:15:00|307.07|306.87|306.87|306.67|307.12|306.92|306.67|306.52|581
1591147200000|2020-06-03 01:20:00|306.82|306.72|307.07|306.87|307.22|307.02|306.72|306.57|296
1591147500000|2020-06-03 01:25:00|307.02|306.82|307.07|306.87|307.17|306.97|306.72|306.52|205
1591147800000|2020-06-03 01:30:00|307.12|306.92|306.72|306.57|307.57|307.37|306.62|306.47|629
1591148100000|2020-06-03 01:35:00|306.67|306.52|307.32|307.12|307.57|307.42|306.67|306.52|391
1591148400000|2020-06-03 01:40:00|307.27|307.07|307.42|307.22|307.57|307.42|307.12|306.92|237
1591148700000|2020-06-03 01:45:00|307.47|307.27|308.52|308.37|308.72|308.52|307.27|307.12|874
1591149000000|2020-06-03 01:50:00|308.47|308.32|307.87|307.67|308.77|308.57|307.82|307.67|474
1591149300000|2020-06-03 01:55:00|307.82|307.62|307.72|307.57|308.02|307.82|307.42|307.22|219
1591149600000|2020-06-03 02:00:00|307.67|307.52|307.82|307.62|308.37|308.17|307.67|307.47|375
1591149900000|2020-06-03 02:05:00|307.77|307.57|308.57|308.37|308.67|308.47|307.72|307.52|255
1591150200000|2020-06-03 02:10:00|308.52|308.32|308.57|308.42|308.67|308.52|308.37|308.22|194
1591150500000|2020-06-03 02:15:00|308.62|308.37|308.72|308.52|308.77|308.57|308.52|308.32|225
1591150800000|2020-06-03 02:20:00|308.67|308.47|308.77|308.62|308.82|308.67|308.52|308.37|216
1591151100000|2020-06-03 02:25:00|308.82|308.67|308.62|308.42|308.92|308.72|308.47|308.32|232
1591151400000|2020-06-03 02:30:00|308.57|308.47|308.47|308.22|308.62|308.47|308.22|308.07|289
1591151700000|2020-06-03 02:35:00|308.42|308.27|308.32|308.17|308.57|308.42|308.17|308.02|217
1591152000000|2020-06-03 02:40:00|308.27|308.12|308.42|308.22|308.52|308.32|308.12|307.97|256
1591152300000|2020-06-03 02:45:00|308.37|308.27|308.12|307.92|308.57|308.37|308.07|307.92|262
1591152600000|2020-06-03 02:50:00|308.07|307.97|307.67|307.47|308.22|308.02|307.62|307.47|375
1591152900000|2020-06-03 02:55:00|307.62|307.52|306.67|306.47|307.77|307.57|306.57|306.37|402
1591153200000|2020-06-03 03:00:00|306.62|306.52|306.67|306.47|307.02|306.77|306.57|306.37|236
1591153500000|2020-06-03 03:05:00|306.62|306.52|306.27|306.07|306.67|306.52|306.22|306.07|261
1591153800000|2020-06-03 03:10:00|306.22|306.02|306.27|306.12|306.37|306.22|306.07|305.92|271
1591154100000|2020-06-03 03:15:00|306.37|306.07|306.42|306.27|306.62|306.42|306.27|306.07|169
1591154400000|2020-06-03 03:20:00|306.47|306.22|306.77|306.57|306.77|306.62|306.32|306.17|104
1591154700000|2020-06-03 03:25:00|306.72|306.62|307.42|307.27|307.47|307.27|306.67|306.52|170
1591155000000|2020-06-03 03:30:00|307.37|307.22|307.67|307.47|307.82|307.62|307.32|307.17|182
1591155300000|2020-06-03 03:35:00|307.57|307.37|307.47|307.27|307.67|307.47|307.37|307.22|140
1591155600000|2020-06-03 03:40:00|307.42|307.22|307.27|307.07|307.42|307.27|307.17|307.02|77
1591155900000|2020-06-03 03:45:00|307.22|307.02|307.22|307.02|307.42|307.22|307.07|306.92|101
1591156200000|2020-06-03 03:50:00|307.17|306.97|307.27|307.12|307.42|307.22|307.17|306.97|80
1591156500000|2020-06-03 03:55:00|307.32|307.17|307.42|307.22|307.47|307.27|307.27|307.12|73
1591156800000|2020-06-03 04:00:00|307.47|307.27|307.22|307.02|307.47|307.27|306.87|306.72|84
1591157100000|2020-06-03 04:05:00|307.17|306.97|307.02|306.87|307.27|307.12|307.02|306.87|72
1591157400000|2020-06-03 04:10:00|306.97|306.82|307.02|306.82|307.07|306.87|306.92|306.72|60
1591157700000|2020-06-03 04:15:00|307.07|306.87|307.12|306.97|307.32|307.12|307.02|306.82|84
1591158000000|2020-06-03 04:20:00|307.17|307.02|307.12|306.92|307.27|307.07|306.92|306.72|75
1591158300000|2020-06-03 04:25:00|307.17|306.97|307.52|307.32|307.52|307.37|307.12|306.97|111
1591158600000|2020-06-03 04:30:00|307.57|307.37|307.57|307.37|307.72|307.57|307.52|307.32|147
1591158900000|2020-06-03 04:35:00|307.62|307.42|307.67|307.52|307.72|307.57|307.52|307.37|36
1591159200000|2020-06-03 04:40:00|307.62|307.47|307.52|307.32|307.62|307.47|307.42|307.22|52
1591159500000|2020-06-03 04:45:00|307.57|307.37|307.72|307.47|307.77|307.62|307.47|307.32|58
1591159800000|2020-06-03 04:50:00|307.67|307.42|307.62|307.42|307.72|307.52|307.52|307.37|43
1591160100000|2020-06-03 04:55:00|307.67|307.47|307.62|307.42|307.72|307.57|307.47|307.32|52
1591160400000|2020-06-03 05:00:00|307.52|307.32|307.77|307.57|307.82|307.62|307.52|307.32|142
1591160700000|2020-06-03 05:05:00|307.82|307.62|308.17|307.97|308.27|308.07|307.82|307.62|236
1591161000000|2020-06-03 05:10:00|308.22|308.02|308.62|308.42|308.72|308.52|308.17|308.02|195
1591161300000|2020-06-03 05:15:00|308.57|308.47|308.92|308.72|308.92|308.72|308.57|308.47|138
1591161600000|2020-06-03 05:20:00|308.87|308.67|308.92|308.72|308.97|308.77|308.72|308.52|252
1591161900000|2020-06-03 05:25:00|308.87|308.67|308.27|308.07|308.87|308.67|308.22|308.02|117
1591162200000|2020-06-03 05:30:00|308.22|308.02|308.02|307.77|308.22|308.07|307.77|307.62|93
1591162500000|2020-06-03 05:35:00|307.97|307.82|308.27|308.07|308.32|308.12|307.97|307.82|53
1591162800000|2020-06-03 05:40:00|308.32|308.17|308.47|308.27|308.47|308.32|308.22|308.07|45
1591163100000|2020-06-03 05:45:00|308.52|308.32|308.52|308.32|308.62|308.42|308.37|308.17|82
1591163400000|2020-06-03 05:50:00|308.47|308.27|308.37|308.22|308.52|308.32|308.37|308.22|41
1591163700000|2020-06-03 05:55:00|308.42|308.17|308.57|308.37|308.57|308.37|308.37|308.17|92
1591164000000|2020-06-03 06:00:00|308.52|308.42|308.47|308.27|309.02|308.87|308.32|308.12|265
1591164300000|2020-06-03 06:05:00|308.42|308.22|308.72|308.57|308.77|308.62|308.42|308.22|91
1591164600000|2020-06-03 06:10:00|308.77|308.62|308.77|308.57|308.92|308.72|308.57|308.37|118
1591164900000|2020-06-03 06:15:00|308.72|308.52|308.72|308.57|308.82|308.57|308.57|308.37|75
1591165200000|2020-06-03 06:20:00|308.67|308.52|308.77|308.62|308.82|308.62|308.57|308.42|61
1591165500000|2020-06-03 06:25:00|308.72|308.57|308.57|308.37|308.72|308.57|308.47|308.27|102
1591165800000|2020-06-03 06:30:00|308.52|308.42|308.57|308.42|308.62|308.42|308.37|308.22|56
1591166100000|2020-06-03 06:35:00|308.62|308.47|308.47|308.27|308.72|308.57|308.32|308.17|458
1591166400000|2020-06-03 06:40:00|308.42|308.32|308.72|308.52|308.72|308.57|308.42|308.32|46
1591166700000|2020-06-03 06:45:00|308.67|308.57|309.02|308.82|309.07|308.87|308.67|308.52|75
1591167000000|2020-06-03 06:50:00|309.07|308.92|308.97|308.77|309.17|309.02|308.92|308.77|163
1591167300000|2020-06-03 06:55:00|309.02|308.82|309.17|308.97|309.27|309.12|308.92|308.72|99
1591167600000|2020-06-03 07:00:00|309.12|308.92|309.32|309.12|309.37|309.17|309.07|308.92|181
1591167900000|2020-06-03 07:05:00|309.37|309.17|309.52|309.32|309.72|309.52|309.37|309.12|247
1591168200000|2020-06-03 07:10:00|309.47|309.27|309.52|309.32|309.57|309.42|309.27|309.12|333
1591168500000|2020-06-03 07:15:00|309.47|309.27|309.97|309.77|310.02|309.82|309.47|309.27|247
1591168800000|2020-06-03 07:20:00|309.92|309.72|310.42|310.17|310.42|310.22|309.92|309.72|238
1591169100000|2020-06-03 07:25:00|310.37|310.22|310.37|310.22|310.72|310.52|310.32|310.17|362
1591169400000|2020-06-03 07:30:00|310.42|310.27|310.32|310.17|310.52|310.37|310.12|309.97|224
1591169700000|2020-06-03 07:35:00|310.37|310.12|310.67|310.47|310.82|310.62|310.22|310.07|195
1591170000000|2020-06-03 07:40:00|310.72|310.52|310.72|310.57|310.87|310.67|310.52|310.32|196
1591170300000|2020-06-03 07:45:00|310.77|310.62|311.07|310.92|311.07|310.92|310.77|310.57|187
1591170600000|2020-06-03 07:50:00|311.12|310.97|310.77|310.57|311.17|310.97|310.67|310.47|284
1591170900000|2020-06-03 07:55:00|310.72|310.52|310.87|310.67|310.97|310.82|310.57|310.37|139
1591171200000|2020-06-03 08:00:00|310.92|310.72|310.82|310.62|311.27|311.12|310.77|310.62|205
1591171500000|2020-06-03 08:05:00|310.92|310.67|310.87|310.67|311.07|310.87|310.77|310.62|223
1591171800000|2020-06-03 08:10:00|310.92|310.72|311.02|310.82|311.17|310.97|310.87|310.72|205
1591172100000|2020-06-03 08:15:00|310.97|310.77|310.77|310.57|310.97|310.82|310.72|310.57|188
1591172400000|2020-06-03 08:20:00|310.82|310.62|310.92|310.77|311.02|310.87|310.82|310.62|125
1591172700000|2020-06-03 08:25:00|310.97|310.82|310.92|310.77|311.07|310.87|310.92|310.77|164
1591173000000|2020-06-03 08:30:00|310.97|310.82|311.02|310.87|311.07|310.92|310.87|310.72|121
1591173300000|2020-06-03 08:35:00|311.07|310.92|311.07|310.87|311.32|311.17|311.02|310.87|166
1591173600000|2020-06-03 08:40:00|311.02|310.82|311.32|311.17|311.32|311.17|310.97|310.82|250
1591173900000|2020-06-03 08:45:00|311.27|311.12|311.62|311.47|311.62|311.47|311.27|311.12|438
1591174200000|2020-06-03 08:50:00|311.67|311.42|311.97|311.82|312.02|311.87|311.57|311.42|491
1591174500000|2020-06-03 08:55:00|312.02|311.87|312.12|311.97|312.22|312.07|311.97|311.82|426
1591174800000|2020-06-03 09:00:00|312.22|312.02|312.32|312.17|312.52|312.32|312.12|311.97|838
1591175100000|2020-06-03 09:05:00|312.27|312.12|312.32|312.17|312.32|312.17|312.12|311.97|237
1591175400000|2020-06-03 09:10:00|312.27|312.12|312.17|311.97|312.27|312.12|312.12|311.97|55
1591175700000|2020-06-03 09:15:00|312.22|312.02|312.07|311.87|312.32|312.12|312.02|311.82|138
1591176000000|2020-06-03 09:20:00|312.37|311.77|312.57|311.97|312.57|311.97|312.27|311.67|0
1591176300000|2020-06-03 09:25:00|312.47|311.87|312.77|312.17|312.77|312.17|312.47|311.87|56
1591176600000|2020-06-03 09:30:00|312.87|312.27|312.67|312.07|312.87|312.27|312.67|312.07|0
1591176900000|2020-06-03 09:35:00|312.77|312.17|312.97|312.37|312.97|312.37|312.67|312.07|0
1591177200000|2020-06-03 09:40:00|312.87|312.27|312.87|312.27|312.97|312.37|312.87|312.27|0
1591177500000|2020-06-03 09:45:00|312.77|312.17|312.87|312.27|312.87|312.27|312.77|312.17|0
1591177800000|2020-06-03 09:50:00|312.72|312.42|312.57|312.37|312.92|312.62|312.37|312.22|132
1591178100000|2020-06-03 09:55:00|312.52|312.32|312.57|312.32|312.57|312.32|312.42|312.17|36
1591178400000|2020-06-03 10:00:00|312.52|312.37|312.42|312.22|312.52|312.37|312.32|312.17|8
1591178700000|2020-06-03 10:05:00|312.37|312.27|312.52|312.27|312.52|312.37|312.32|312.12|52
1591179000000|2020-06-03 10:10:00|312.47|312.32|312.67|312.52|312.72|312.52|312.47|312.32|39
1591179300000|2020-06-03 10:15:00|312.52|312.47|312.52|312.27|312.57|312.47|312.37|312.12|35
1591179600000|2020-06-03 10:20:00|312.47|312.22|312.47|312.27|312.52|312.32|312.22|312.07|17
1591179900000|2020-06-03 10:25:00|312.42|312.32|312.67|312.42|312.67|312.47|312.42|312.27|15
1591180200000|2020-06-03 10:30:00|312.62|312.37|312.47|312.32|312.62|312.42|312.47|312.27|15
1591180500000|2020-06-03 10:35:00|312.52|312.27|312.37|312.17|312.52|312.32|312.37|312.17|6
1591180800000|2020-06-03 10:40:00|312.42|312.22|312.47|312.22|312.47|312.27|312.37|312.17|5
1591181100000|2020-06-03 10:45:00|312.42|312.27|312.47|312.27|312.57|312.32|312.42|312.17|17
1591181400000|2020-06-03 10:50:00|312.42|312.22|312.22|312.07|312.57|312.32|312.17|311.97|91
1591181700000|2020-06-03 10:55:00|312.27|312.02|312.17|311.97|312.42|312.17|312.02|311.82|93
1591182000000|2020-06-03 11:00:00|312.22|312.02|312.22|312.02|312.27|312.12|312.22|311.97|10
1591182300000|2020-06-03 11:05:00|312.17|311.97|312.27|312.07|312.27|312.12|312.17|311.97|1
1591182600000|2020-06-03 11:10:00|312.32|312.12|312.32|312.07|312.37|312.17|312.32|312.07|2
1591182900000|2020-06-03 11:15:00|312.27|312.12|312.32|312.12|312.37|312.22|312.27|312.12|3
1591183200000|2020-06-03 11:20:00|312.27|312.07|312.27|312.07|312.32|312.12|312.17|311.97|13
1591183500000|2020-06-03 11:25:00|312.22|312.12|312.42|312.22|312.47|312.22|312.22|312.07|21
1591183800000|2020-06-03 11:30:00|312.32|312.07|312.27|312.07|312.37|312.17|312.22|312.02|52
1591184100000|2020-06-03 11:35:00|312.22|312.02|312.47|312.27|312.57|312.32|312.22|312.02|18
1591184400000|2020-06-03 11:40:00|312.52|312.32|312.57|312.37|312.57|312.37|312.37|312.12|25
1591184700000|2020-06-03 11:45:00|312.62|312.42|312.72|312.57|312.72|312.57|312.57|312.37|11
1591185000000|2020-06-03 11:50:00|312.77|312.52|312.77|312.57|312.77|312.62|312.72|312.47|15
1591185300000|2020-06-03 11:55:00|312.72|312.62|312.67|312.47|312.72|312.62|312.62|312.42|9
1591185600000|2020-06-03 12:00:00|312.62|312.42|312.72|312.52|312.77|312.57|312.62|312.42|13
1591185900000|2020-06-03 12:05:00|312.67|312.47|312.72|312.52|312.77|312.57|312.62|312.42|12
1591186200000|2020-06-03 12:10:00|312.77|312.57|312.92|312.72|312.92|312.72|312.77|312.57|13
1591186500000|2020-06-03 12:15:00|312.97|312.77|313.42|313.17|313.72|313.37|312.87|312.62|298
1591186800000|2020-06-03 12:20:00|313.47|313.22|313.42|313.22|313.52|313.32|313.27|313.07|6
1591187100000|2020-06-03 12:25:00|313.47|313.27|313.37|313.17|313.47|313.27|313.37|313.17|6
1591187400000|2020-06-03 12:30:00|313.42|313.22|313.42|313.17|313.47|313.27|313.37|313.17|7
1591187700000|2020-06-03 12:35:00|313.37|313.22|313.37|313.17|313.42|313.27|313.37|313.17|3
1591188000000|2020-06-03 12:40:00|313.42|313.12|313.32|313.12|313.47|313.27|313.32|313.12|4
1591188300000|2020-06-03 12:45:00|313.37|313.07|313.27|313.02|313.37|313.17|313.22|313.02|4
1591188600000|2020-06-03 12:50:00|313.32|313.07|313.57|313.32|313.57|313.32|313.27|313.07|5
1591188900000|2020-06-03 12:55:00|313.52|313.37|313.37|313.12|313.67|313.52|313.27|313.12|33
1591189200000|2020-06-03 13:00:00|313.32|313.07|313.32|313.12|313.37|313.17|313.27|313.07|6
1591189500000|2020-06-03 13:05:00|313.27|313.07|313.52|313.32|313.52|313.32|313.17|313.02|14
1591189800000|2020-06-03 13:10:00|313.42|313.27|313.47|313.27|313.52|313.37|313.42|313.22|13
1591190100000|2020-06-03 13:15:00|313.52|313.32|313.57|313.37|313.57|313.37|313.47|313.22|8
1591190400000|2020-06-03 13:20:00|313.62|313.42|313.67|313.52|313.67|313.52|313.52|313.27|13
1591190700000|2020-06-03 13:25:00|313.72|313.57|313.67|313.37|313.72|313.57|313.57|313.32|14
1591191000000|2020-06-03 13:30:00|313.52|313.42|313.87|313.62|314.02|313.87|313.47|313.27|36
1591191300000|2020-06-03 13:35:00|313.92|313.67|313.67|313.42|313.92|313.72|313.47|313.22|70
1591191600000|2020-06-03 13:40:00|313.62|313.47|313.82|313.52|313.82|313.62|313.62|313.37|18
1591191900000|2020-06-03 13:45:00|313.77|313.57|313.67|313.47|313.82|313.57|313.57|313.37|23
1591192200000|2020-06-03 13:50:00|313.72|313.52|313.57|313.37|314.02|313.82|313.52|313.32|35
1591192500000|2020-06-03 13:55:00|313.67|313.32|313.82|313.47|313.92|313.67|313.52|313.32|62
1591192800000|2020-06-03 14:00:00|313.72|313.52|314.02|313.87|314.07|313.92|313.67|313.42|67
1591193100000|2020-06-03 14:05:00|313.97|313.77|313.97|313.77|313.97|313.82|313.87|313.67|41
1591193400000|2020-06-03 14:10:00|314.02|313.82|313.87|313.72|314.12|313.92|313.87|313.72|43
1591193700000|2020-06-03 14:15:00|313.92|313.67|314.32|314.07|314.32|314.12|313.87|313.67|70
1591194000000|2020-06-03 14:20:00|314.27|314.02|314.67|314.47|314.67|314.47|314.17|313.97|60
1591194300000|2020-06-03 14:25:00|314.62|314.52|314.72|314.47|314.72|314.57|314.62|314.32|14
1591194600000|2020-06-03 14:30:00|314.67|314.42|315.07|314.82|315.12|314.92|314.67|314.42|29
1591194900000|2020-06-03 14:35:00|315.12|314.87|315.12|314.92|315.22|315.02|315.02|314.82|19
1591195200000|2020-06-03 14:40:00|315.07|314.87|315.27|315.02|315.27|315.02|314.97|314.77|10
1591195500000|2020-06-03 14:45:00|315.22|314.97|315.22|315.02|315.27|315.07|315.17|314.92|9
1591195800000|2020-06-03 14:50:00|315.17|314.97|315.52|315.27|315.52|315.32|315.17|314.97|40
1591196100000|2020-06-03 14:55:00|315.57|315.32|315.42|315.12|315.57|315.37|315.12|314.82|43
1591196400000|2020-06-03 15:00:00|315.37|315.17|315.62|315.42|315.67|315.42|315.27|315.07|30
1591196700000|2020-06-03 15:05:00|315.67|315.47|315.77|315.52|315.77|315.57|315.57|315.42|16
1591197000000|2020-06-03 15:10:00|315.72|315.47|315.87|315.67|315.92|315.67|315.57|315.37|5
1591197300000|2020-06-03 15:15:00|315.82|315.62|315.97|315.77|316.02|315.82|315.82|315.57|23
1591197600000|2020-06-03 15:20:00|315.87|315.72|315.87|315.67|315.97|315.72|315.67|315.47|24
1591197900000|2020-06-03 15:25:00|315.82|315.62|315.27|314.97|315.82|315.62|314.92|314.42|217
1591198200000|2020-06-03 15:30:00|315.22|315.02|315.82|315.52|315.82|315.57|315.07|314.92|47
1591198500000|2020-06-03 15:35:00|315.77|315.47|315.57|315.42|315.77|315.47|315.52|315.27|12
1591198800000|2020-06-03 15:40:00|315.62|315.37|315.57|315.32|315.67|315.47|315.47|315.32|14
1591199100000|2020-06-03 15:45:00|315.52|315.27|315.57|315.27|315.67|315.47|315.52|315.22|22
1591199400000|2020-06-03 15:50:00|315.52|315.32|315.32|315.12|315.52|315.32|315.32|315.07|36
1591199700000|2020-06-03 15:55:00|315.37|315.17|315.47|315.22|315.52|315.32|315.37|315.17|6
1591200000000|2020-06-03 16:00:00|315.42|315.17|315.57|315.37|315.62|315.37|315.37|315.17|1
1591200300000|2020-06-03 16:05:00|315.62|315.42|315.57|315.37|315.92|315.67|315.57|315.32|80
1591200600000|2020-06-03 16:10:00|315.62|315.42|315.57|315.37|315.62|315.42|315.42|315.27|27
1591200900000|2020-06-03 16:15:00|315.62|315.42|315.52|315.27|315.62|315.42|315.42|315.22|11
1591201200000|2020-06-03 16:20:00|315.47|315.22|315.32|315.12|315.52|315.22|315.32|315.07|8
1591201500000|2020-06-03 16:25:00|315.27|315.17|315.32|315.17|315.32|315.17|315.27|315.07|11
1591201800000|2020-06-03 16:30:00|315.27|315.12|315.42|315.22|315.47|315.27|315.27|315.07|16
1591202100000|2020-06-03 16:35:00|315.37|315.27|315.47|315.27|315.47|315.32|315.32|315.17|17
1591202400000|2020-06-03 16:40:00|315.52|315.32|315.52|315.32|315.52|315.37|315.42|315.27|12
1591202700000|2020-06-03 16:45:00|315.47|315.27|315.52|315.27|315.52|315.32|315.42|315.22|18
1591203000000|2020-06-03 16:50:00|315.47|315.32|315.32|315.12|315.47|315.32|315.22|315.07|7
1591203300000|2020-06-03 16:55:00|315.37|315.17|315.27|315.07|315.37|315.17|315.27|315.07|0
1591203600000|2020-06-03 17:00:00|315.37|315.12|315.42|315.17|315.42|315.22|315.22|315.02|19
1591203900000|2020-06-03 17:05:00|315.47|315.22|315.42|315.17|315.47|315.22|315.32|315.12|0
1591204200000|2020-06-03 17:10:00|315.47|315.22|315.52|315.32|315.62|315.47|315.42|315.17|51
1591204500000|2020-06-03 17:15:00|315.47|315.37|315.62|315.42|315.62|315.47|315.42|315.22|28
1591204800000|2020-06-03 17:20:00|315.67|315.37|315.62|315.42|315.67|315.47|315.57|315.37|10
1591205100000|2020-06-03 17:25:00|315.57|315.37|315.57|315.37|315.57|315.37|315.52|315.32|1
1591205400000|2020-06-03 17:30:00|315.52|315.32|315.57|315.32|315.57|315.32|315.47|315.27|1
1591205700000|2020-06-03 17:35:00|315.52|315.27|315.42|315.22|315.57|315.27|315.32|315.17|14
1591206000000|2020-06-03 17:40:00|315.47|315.27|315.37|315.12|315.47|315.27|315.32|315.12|6
1591206300000|2020-06-03 17:45:00|315.32|315.07|315.07|314.92|315.37|315.07|315.07|314.92|4
1591206600000|2020-06-03 17:50:00|315.02|314.87|315.27|314.97|315.27|314.97|315.02|314.87|3
1591206900000|2020-06-03 17:55:00|315.32|315.02|315.37|315.12|315.42|315.22|315.27|315.02|4
1591207200000|2020-06-03 18:00:00|315.32|315.37|315.67|315.47|315.67|315.52|315.32|315.22|22
1591207500000|2020-06-03 18:05:00|315.62|315.32|315.52|315.32|315.62|315.32|315.42|315.22|8
1591207800000|2020-06-03 18:10:00|315.57|315.42|315.57|315.37|315.62|315.47|315.52|315.27|4
1591208100000|2020-06-03 18:15:00|315.47|315.32|315.62|315.37|315.62|315.42|315.47|315.27|6
1591208400000|2020-06-03 18:20:00|315.57|315.32|315.52|315.27|315.62|315.32|315.52|315.27|2
1591208700000|2020-06-03 18:25:00|315.57|315.22|315.67|315.47|315.67|315.47|315.37|315.22|17
1591209000000|2020-06-03 18:30:00|315.62|315.42|315.67|315.42|315.67|315.47|315.47|315.27|8
1591209300000|2020-06-03 18:35:00|315.72|315.47|315.67|315.42|315.72|315.52|315.62|315.42|2
1591209600000|2020-06-03 18:40:00|315.72|315.57|315.72|315.52|315.72|315.57|315.62|315.47|7
1591209900000|2020-06-03 18:45:00|315.67|315.47|315.67|315.42|315.72|315.52|315.62|315.42|1
1591210200000|2020-06-03 18:50:00|315.62|315.47|315.72|315.52|315.77|315.57|315.62|315.47|5
1591210500000|2020-06-03 18:55:00|315.67|315.47|315.67|315.52|315.77|315.57|315.67|315.47|12
1591210800000|2020-06-03 19:00:00|315.72|315.47|315.72|315.52|315.72|315.52|315.52|315.32|7
1591211100000|2020-06-03 19:05:00|315.77|315.57|315.77|315.52|315.82|315.67|315.72|315.52|6
1591211400000|2020-06-03 19:10:00|315.82|315.57|315.82|315.67|315.92|315.72|315.82|315.57|5
1591211700000|2020-06-03 19:15:00|315.87|315.72|316.12|315.67|316.12|315.82|315.77|315.62|21
1591212000000|2020-06-03 19:20:00|316.17|315.62|316.17|315.67|316.17|315.67|316.12|315.62|0
1591212300000|2020-06-03 19:25:00|316.12||316.17||316.17||316.12||0
1591212600000|2020-06-03 19:30:00|316.12||316.17||316.17||316.12||0
1591212900000|2020-06-03 19:35:00|316.12|315.72|316.17|315.87|316.17|315.87|316.02|315.72|2
1591213200000|2020-06-03 19:40:00|316.12|315.92|316.27|316.07|316.27|316.07|316.02|315.82|20
1591213500000|2020-06-03 19:45:00|316.22|315.97|316.32|316.12|316.37|316.17|316.02|315.87|31
1591213800000|2020-06-03 19:50:00|316.37|316.22|316.02|315.82|316.47|316.27|315.92|315.77|18
1591214100000|2020-06-03 19:55:00|316.07|315.87|315.97|315.77|316.07|315.87|315.87|315.72|11
1591214400000|2020-06-03 20:00:00|315.92|315.72|315.77|315.57|315.92|315.72|315.67|315.52|9
1591214700000|2020-06-03 20:05:00|315.72|315.52|315.77|315.62|315.77|315.62|315.62|315.47|34
1591215000000|2020-06-03 20:10:00|315.72|315.57|315.82|315.62|315.82|315.67|315.72|315.57|38
1591215300000|2020-06-03 20:15:00|315.77|315.57|315.77|315.62|315.77|315.62|315.77|315.57|4
1591215600000|2020-06-03 20:20:00|315.72|315.57|315.47|315.22|315.72|315.57|315.47|315.22|8
1591215900000|2020-06-03 20:25:00|315.42|315.12|315.27|315.02|315.42|315.17|315.27|315.02|7
1591216200000|2020-06-03 20:30:00|315.22|315.07|315.27|315.07|315.27|315.07|315.22|315.07|3
1591216500000|2020-06-03 20:35:00|315.22|314.97|315.17|314.97|315.22|314.97|315.12|314.97|5
1591216800000|2020-06-03 20:40:00|315.12|315.02|315.27|315.07|315.32|315.12|315.12|315.02|17
1591217100000|2020-06-03 20:45:00|315.32|315.02|315.47|315.17|315.72|315.42|315.22|315.02|168
1591217400000|2020-06-03 20:50:00|315.42|315.12|315.52|315.02|316.02|315.62|315.37|315.02|261
1591217700000|2020-06-03 20:55:00|315.57|315.37|315.37|314.97|316.02|315.62|315.27|314.92|38
1591218000000|2020-06-03 21:00:00|315.32|314.92|315.37|314.92|315.37|314.97|315.32|314.92|0
1591218300000|2020-06-03 21:05:00|315.87||315.92||315.97||315.87||0
1591218600000|2020-06-03 21:10:00|315.87|314.77|315.67|315.07|315.87|315.07|315.37|314.77|0
1591218900000|2020-06-03 21:15:00|315.77|315.17|315.67|315.07|315.77|315.17|315.67|315.07|0
1591220400000|2020-06-03 21:40:00|315.77|315.17|315.77|315.17|315.77|315.17|315.77|315.17|0
1591220700000|2020-06-03 21:45:00|315.67|315.07|315.67|315.07|315.67|315.07|315.67|315.07|0
1591221600000|2020-06-03 22:00:00|315.77|315.17|315.47|314.87|315.77|315.17|315.27|314.67|0
1591221900000|2020-06-03 22:05:00|315.37|314.77|315.37|314.77|315.37|314.77|315.27|314.67|0
1591222200000|2020-06-03 22:10:00|315.27|314.67|315.37|314.77|315.37|314.77|315.27|314.67|0
1591222500000|2020-06-03 22:15:00|315.47|314.87|315.37|314.77|315.47|314.87|315.37|314.77|0
1591223100000|2020-06-03 22:25:00|315.27|314.67|315.37|314.77|315.37|314.77|315.27|314.67|0
1591223400000|2020-06-03 22:30:00|315.47|314.87|315.47|314.87|315.57|314.97|315.37|314.77|0
1591223700000|2020-06-03 22:35:00|315.57|314.97|315.57|314.97|315.57|314.97|315.57|314.97|0
1591224000000|2020-06-03 22:40:00|315.47|314.87|315.47|314.87|315.57|314.97|315.47|314.87|0
1591224300000|2020-06-03 22:45:00|315.57|314.97|315.47|314.87|315.57|314.97|315.47|314.87|0
1591224600000|2020-06-03 22:50:00|315.57|314.97|315.67|315.07|315.67|315.07|315.47|314.87|0
1591224900000|2020-06-03 22:55:00|315.57|314.97|315.57|314.97|315.67|315.07|315.57|314.97|0
1591225200000|2020-06-03 23:00:00|315.67|315.07|315.97|315.37|316.07|315.47|315.57|314.97|0
1591225500000|2020-06-03 23:05:00|316.07|315.47|316.07|315.47|316.07|315.47|315.97|315.37|0
1591225800000|2020-06-03 23:10:00|316.17|315.57|316.07|315.47|316.17|315.57|316.07|315.47|0
1591226700000|2020-06-03 23:25:00|316.17|315.57|316.27|315.67|316.27|315.67|316.07|315.47|0
1591227300000|2020-06-03 23:35:00|316.37|315.77|316.57|315.97|316.67|316.07|316.27|315.67|0
1591227600000|2020-06-03 23:40:00|316.67|316.07|316.67|316.07|316.67|316.07|316.57|315.97|0
1591227900000|2020-06-03 23:45:00|316.57|315.97|316.57|315.97|316.67|316.07|316.47|315.87|0
1591228200000|2020-06-03 23:50:00|316.47|315.87|316.77|316.17|316.77|316.17|316.47|315.87|0
1591228500000|2020-06-03 23:55:00|316.67|316.07|316.67|316.07|316.77|316.17|316.67|316.07|0
1591142400000|2020-06-03 00:00:00|304.37|303.77|304.37|303.77|304.37|303.77|304.27|303.67|0
1591142700000|2020-06-03 00:05:00|304.57|303.97|306.27|305.67|306.37|305.77|304.47|303.87|0
1591143000000|2020-06-03 00:10:00|306.37|305.77|306.47|305.87|306.77|306.17|306.37|305.77|0
1591143300000|2020-06-03 00:15:00|306.57|305.97|306.97|306.37|306.97|306.37|306.27|305.67|0
1591143600000|2020-06-03 00:20:00|306.67|306.07|306.47|305.87|306.67|306.07|306.47|305.87|0
1591143900000|2020-06-03 00:25:00|306.57|305.97|305.07|304.47|306.57|305.97|305.07|304.47|0
1591144200000|2020-06-03 00:30:00|304.27|304.02|304.02|303.82|305.52|305.27|303.92|303.72|482
1591144500000|2020-06-03 00:35:00|303.97|303.77|304.17|303.97|304.17|304.02|303.67|303.52|115
1591144800000|2020-06-03 00:40:00|304.12|304.02|304.22|304.02|304.52|304.32|304.07|303.87|114
1591145100000|2020-06-03 00:45:00|304.27|304.07|304.97|304.77|305.27|305.02|304.27|304.07|276
1591145400000|2020-06-03 00:50:00|305.02|304.82|305.37|305.12|305.37|305.12|304.67|304.47|211
1591145700000|2020-06-03 00:55:00|305.32|305.07|305.12|304.97|305.42|305.27|304.62|304.47|636
1591146000000|2020-06-03 01:00:00|305.07|304.92|306.12|305.92|306.27|306.12|305.07|304.92|987
1591146300000|2020-06-03 01:05:00|306.07|305.87|306.67|306.47|306.87|306.67|306.07|305.87|523
1591146600000|2020-06-03 01:10:00|306.72|306.57|307.02|306.82|307.17|306.97|306.72|306.57|452
1591146900000|2020-06-03 01:15:00|307.07|306.87|306.87|306.67|307.12|306.92|306.67|306.52|581
1591147200000|2020-06-03 01:20:00|306.82|306.72|307.07|306.87|307.22|307.02|306.72|306.57|296
1591147500000|2020-06-03 01:25:00|307.02|306.82|307.07|306.87|307.17|306.97|306.72|306.52|205
1591147800000|2020-06-03 01:30:00|307.12|306.92|306.72|306.57|307.57|307.37|306.62|306.47|629
1591148100000|2020-06-03 01:35:00|306.67|306.52|307.32|307.12|307.57|307.42|306.67|306.52|391
1591148400000|2020-06-03 01:40:00|307.27|307.07|307.42|307.22|307.57|307.42|307.12|306.92|237
1591148700000|2020-06-03 01:45:00|307.47|307.27|308.52|308.37|308.72|308.52|307.27|307.12|874
1591149000000|2020-06-03 01:50:00|308.47|308.32|307.87|307.67|308.77|308.57|307.82|307.67|474
1591149300000|2020-06-03 01:55:00|307.82|307.62|307.72|307.57|308.02|307.82|307.42|307.22|219
1591149600000|2020-06-03 02:00:00|307.67|307.52|307.82|307.62|308.37|308.17|307.67|307.47|375
1591149900000|2020-06-03 02:05:00|307.77|307.57|308.57|308.37|308.67|308.47|307.72|307.52|255
1591150200000|2020-06-03 02:10:00|308.52|308.32|308.57|308.42|308.67|308.52|308.37|308.22|194
1591150500000|2020-06-03 02:15:00|308.62|308.37|308.72|308.52|308.77|308.57|308.52|308.32|225
1591150800000|2020-06-03 02:20:00|308.67|308.47|308.77|308.62|308.82|308.67|308.52|308.37|216
1591151100000|2020-06-03 02:25:00|308.82|308.67|308.62|308.42|308.92|308.72|308.47|308.32|232
1591151400000|2020-06-03 02:30:00|308.57|308.47|308.47|308.22|308.62|308.47|308.22|308.07|289
1591151700000|2020-06-03 02:35:00|308.42|308.27|308.32|308.17|308.57|308.42|308.17|308.02|217
1591152000000|2020-06-03 02:40:00|308.27|308.12|308.42|308.22|308.52|308.32|308.12|307.97|256
1591152300000|2020-06-03 02:45:00|308.37|308.27|308.12|307.92|308.57|308.37|308.07|307.92|262
1591152600000|2020-06-03 02:50:00|308.07|307.97|307.67|307.47|308.22|308.02|307.62|307.47|375
1591152900000|2020-06-03 02:55:00|307.62|307.52|306.67|306.47|307.77|307.57|306.57|306.37|402
1591153200000|2020-06-03 03:00:00|306.62|306.52|306.67|306.47|307.02|306.77|306.57|306.37|236
1591153500000|2020-06-03 03:05:00|306.62|306.52|306.27|306.07|306.67|306.52|306.22|306.07|261
1591153800000|2020-06-03 03:10:00|306.22|306.02|306.27|306.12|306.37|306.22|306.07|305.92|271
1591154100000|2020-06-03 03:15:00|306.37|306.07|306.42|306.27|306.62|306.42|306.27|306.07|169
1591154400000|2020-06-03 03:20:00|306.47|306.22|306.77|306.57|306.77|306.62|306.32|306.17|104
1591154700000|2020-06-03 03:25:00|306.72|306.62|307.42|307.27|307.47|307.27|306.67|306.52|170
1591155000000|2020-06-03 03:30:00|307.37|307.22|307.67|307.47|307.82|307.62|307.32|307.17|182
1591155300000|2020-06-03 03:35:00|307.57|307.37|307.47|307.27|307.67|307.47|307.37|307.22|140
1591155600000|2020-06-03 03:40:00|307.42|307.22|307.27|307.07|307.42|307.27|307.17|307.02|77
1591155900000|2020-06-03 03:45:00|307.22|307.02|307.22|307.02|307.42|307.22|307.07|306.92|101
1591156200000|2020-06-03 03:50:00|307.17|306.97|307.27|307.12|307.42|307.22|307.17|306.97|80
1591156500000|2020-06-03 03:55:00|307.32|307.17|307.42|307.22|307.47|307.27|307.27|307.12|73
1591156800000|2020-06-03 04:00:00|307.47|307.27|307.22|307.02|307.47|307.27|306.87|306.72|84
1591157100000|2020-06-03 04:05:00|307.17|306.97|307.02|306.87|307.27|307.12|307.02|306.87|72
1591157400000|2020-06-03 04:10:00|306.97|306.82|307.02|306.82|307.07|306.87|306.92|306.72|60
1591157700000|2020-06-03 04:15:00|307.07|306.87|307.12|306.97|307.32|307.12|307.02|306.82|84
1591158000000|2020-06-03 04:20:00|307.17|307.02|307.12|306.92|307.27|307.07|306.92|306.72|75
1591158300000|2020-06-03 04:25:00|307.17|306.97|307.52|307.32|307.52|307.37|307.12|306.97|111
1591158600000|2020-06-03 04:30:00|307.57|307.37|307.57|307.37|307.72|307.57|307.52|307.32|147
1591158900000|2020-06-03 04:35:00|307.62|307.42|307.67|307.52|307.72|307.57|307.52|307.37|36
1591159200000|2020-06-03 04:40:00|307.62|307.47|307.52|307.32|307.62|307.47|307.42|307.22|52
1591159500000|2020-06-03 04:45:00|307.57|307.37|307.72|307.47|307.77|307.62|307.47|307.32|58
1591159800000|2020-06-03 04:50:00|307.67|307.42|307.62|307.42|307.72|307.52|307.52|307.37|43
1591160100000|2020-06-03 04:55:00|307.67|307.47|307.62|307.42|307.72|307.57|307.47|307.32|52
1591160400000|2020-06-03 05:00:00|307.52|307.32|307.77|307.57|307.82|307.62|307.52|307.32|142
1591160700000|2020-06-03 05:05:00|307.82|307.62|308.17|307.97|308.27|308.07|307.82|307.62|236
1591161000000|2020-06-03 05:10:00|308.22|308.02|308.62|308.42|308.72|308.52|308.17|308.02|195
1591161300000|2020-06-03 05:15:00|308.57|308.47|308.92|308.72|308.92|308.72|308.57|308.47|138
1591161600000|2020-06-03 05:20:00|308.87|308.67|308.92|308.72|308.97|308.77|308.72|308.52|252
1591161900000|2020-06-03 05:25:00|308.87|308.67|308.27|308.07|308.87|308.67|308.22|308.02|117
1591162200000|2020-06-03 05:30:00|308.22|308.02|308.02|307.77|308.22|308.07|307.77|307.62|93
1591162500000|2020-06-03 05:35:00|307.97|307.82|308.27|308.07|308.32|308.12|307.97|307.82|53
1591162800000|2020-06-03 05:40:00|308.32|308.17|308.47|308.27|308.47|308.32|308.22|308.07|45
1591163100000|2020-06-03 05:45:00|308.52|308.32|308.52|308.32|308.62|308.42|308.37|308.17|82
1591163400000|2020-06-03 05:50:00|308.47|308.27|308.37|308.22|308.52|308.32|308.37|308.22|41
1591163700000|2020-06-03 05:55:00|308.42|308.17|308.57|308.37|308.57|308.37|308.37|308.17|92
1591164000000|2020-06-03 06:00:00|308.52|308.42|308.47|308.27|309.02|308.87|308.32|308.12|265
1591164300000|2020-06-03 06:05:00|308.42|308.22|308.72|308.57|308.77|308.62|308.42|308.22|91
1591164600000|2020-06-03 06:10:00|308.77|308.62|308.77|308.57|308.92|308.72|308.57|308.37|118
1591164900000|2020-06-03 06:15:00|308.72|308.52|308.72|308.57|308.82|308.57|308.57|308.37|75
1591165200000|2020-06-03 06:20:00|308.67|308.52|308.77|308.62|308.82|308.62|308.57|308.42|61
1591165500000|2020-06-03 06:25:00|308.72|308.57|308.57|308.37|308.72|308.57|308.47|308.27|102
1591165800000|2020-06-03 06:30:00|308.52|308.42|308.57|308.42|308.62|308.42|308.37|308.22|56
1591166100000|2020-06-03 06:35:00|308.62|308.47|308.47|308.27|308.72|308.57|308.32|308.17|458
1591166400000|2020-06-03 06:40:00|308.42|308.32|308.72|308.52|308.72|308.57|308.42|308.32|46
1591166700000|2020-06-03 06:45:00|308.67|308.57|309.02|308.82|309.07|308.87|308.67|308.52|75
1591167000000|2020-06-03 06:50:00|309.07|308.92|308.97|308.77|309.17|309.02|308.92|308.77|163
1591167300000|2020-06-03 06:55:00|309.02|308.82|309.17|308.97|309.27|309.12|308.92|308.72|99
1591167600000|2020-06-03 07:00:00|309.12|308.92|309.32|309.12|309.37|309.17|309.07|308.92|181
1591167900000|2020-06-03 07:05:00|309.37|309.17|309.52|309.32|309.72|309.52|309.37|309.12|247
1591168200000|2020-06-03 07:10:00|309.47|309.27|309.52|309.32|309.57|309.42|309.27|309.12|333
1591168500000|2020-06-03 07:15:00|309.47|309.27|309.97|309.77|310.02|309.82|309.47|309.27|247
1591168800000|2020-06-03 07:20:00|309.92|309.72|310.42|310.17|310.42|310.22|309.92|309.72|238
1591169100000|2020-06-03 07:25:00|310.37|310.22|310.37|310.22|310.72|310.52|310.32|310.17|362
1591169400000|2020-06-03 07:30:00|310.42|310.27|310.32|310.17|310.52|310.37|310.12|309.97|224
1591169700000|2020-06-03 07:35:00|310.37|310.12|310.67|310.47|310.82|310.62|310.22|310.07|195
1591170000000|2020-06-03 07:40:00|310.72|310.52|310.72|310.57|310.87|310.67|310.52|310.32|196
1591170300000|2020-06-03 07:45:00|310.77|310.62|311.07|310.92|311.07|310.92|310.77|310.57|187
1591170600000|2020-06-03 07:50:00|311.12|310.97|310.77|310.57|311.17|310.97|310.67|310.47|284
1591170900000|2020-06-03 07:55:00|310.72|310.52|310.87|310.67|310.97|310.82|310.57|310.37|139
1591171200000|2020-06-03 08:00:00|310.92|310.72|310.82|310.62|311.27|311.12|310.77|310.62|205
1591171500000|2020-06-03 08:05:00|310.92|310.67|310.87|310.67|311.07|310.87|310.77|310.62|223
1591171800000|2020-06-03 08:10:00|310.92|310.72|311.02|310.82|311.17|310.97|310.87|310.72|205
1591172100000|2020-06-03 08:15:00|310.97|310.77|310.77|310.57|310.97|310.82|310.72|310.57|188
1591172400000|2020-06-03 08:20:00|310.82|310.62|310.92|310.77|311.02|310.87|310.82|310.62|125
1591172700000|2020-06-03 08:25:00|310.97|310.82|310.92|310.77|311.07|310.87|310.92|310.77|164
1591173000000|2020-06-03 08:30:00|310.97|310.82|311.02|310.87|311.07|310.92|310.87|310.72|121
1591173300000|2020-06-03 08:35:00|311.07|310.92|311.07|310.87|311.32|311.17|311.02|310.87|166
1591173600000|2020-06-03 08:40:00|311.02|310.82|311.32|311.17|311.32|311.17|310.97|310.82|250
1591173900000|2020-06-03 08:45:00|311.27|311.12|311.62|311.47|311.62|311.47|311.27|311.12|438
1591174200000|2020-06-03 08:50:00|311.67|311.42|311.97|311.82|312.02|311.87|311.57|311.42|491
1591174500000|2020-06-03 08:55:00|312.02|311.87|312.12|311.97|312.22|312.07|311.97|311.82|426
1591174800000|2020-06-03 09:00:00|312.22|312.02|312.32|312.17|312.52|312.32|312.12|311.97|838
1591175100000|2020-06-03 09:05:00|312.27|312.12|312.32|312.17|312.32|312.17|312.12|311.97|237
1591175400000|2020-06-03 09:10:00|312.27|312.12|312.17|311.97|312.27|312.12|312.12|311.97|55
1591175700000|2020-06-03 09:15:00|312.22|312.02|312.07|311.87|312.32|312.12|312.02|311.82|138
1591176000000|2020-06-03 09:20:00|312.37|311.77|312.57|311.97|312.57|311.97|312.27|311.67|0
1591176300000|2020-06-03 09:25:00|312.47|311.87|312.77|312.17|312.77|312.17|312.47|311.87|56
1591176600000|2020-06-03 09:30:00|312.87|312.27|312.67|312.07|312.87|312.27|312.67|312.07|0
1591176900000|2020-06-03 09:35:00|312.77|312.17|312.97|312.37|312.97|312.37|312.67|312.07|0
1591177200000|2020-06-03 09:40:00|312.87|312.27|312.87|312.27|312.97|312.37|312.87|312.27|0
1591177500000|2020-06-03 09:45:00|312.77|312.17|312.87|312.27|312.87|312.27|312.77|312.17|0
1591177800000|2020-06-03 09:50:00|312.72|312.42|312.57|312.37|312.92|312.62|312.37|312.22|132
1591178100000|2020-06-03 09:55:00|312.52|312.32|312.57|312.32|312.57|312.32|312.42|312.17|36
1591178400000|2020-06-03 10:00:00|312.52|312.37|312.42|312.22|312.52|312.37|312.32|312.17|8
1591178700000|2020-06-03 10:05:00|312.37|312.27|312.52|312.27|312.52|312.37|312.32|312.12|52
1591179000000|2020-06-03 10:10:00|312.47|312.32|312.67|312.52|312.72|312.52|312.47|312.32|39
1591179300000|2020-06-03 10:15:00|312.52|312.47|312.52|312.27|312.57|312.47|312.37|312.12|35
1591179600000|2020-06-03 10:20:00|312.47|312.22|312.47|312.27|312.52|312.32|312.22|312.07|17
1591179900000|2020-06-03 10:25:00|312.42|312.32|312.67|312.42|312.67|312.47|312.42|312.27|15
1591180200000|2020-06-03 10:30:00|312.62|312.37|312.47|312.32|312.62|312.42|312.47|312.27|15
1591180500000|2020-06-03 10:35:00|312.52|312.27|312.37|312.17|312.52|312.32|312.37|312.17|6
1591180800000|2020-06-03 10:40:00|312.42|312.22|312.47|312.22|312.47|312.27|312.37|312.17|5
1591181100000|2020-06-03 10:45:00|312.42|312.27|312.47|312.27|312.57|312.32|312.42|312.17|17
1591181400000|2020-06-03 10:50:00|312.42|312.22|312.22|312.07|312.57|312.32|312.17|311.97|91
1591181700000|2020-06-03 10:55:00|312.27|312.02|312.17|311.97|312.42|312.17|312.02|311.82|93
1591182000000|2020-06-03 11:00:00|312.22|312.02|312.22|312.02|312.27|312.12|312.22|311.97|10
1591182300000|2020-06-03 11:05:00|312.17|311.97|312.27|312.07|312.27|312.12|312.17|311.97|1
1591182600000|2020-06-03 11:10:00|312.32|312.12|312.32|312.07|312.37|312.17|312.32|312.07|2
1591182900000|2020-06-03 11:15:00|312.27|312.12|312.32|312.12|312.37|312.22|312.27|312.12|3
1591183200000|2020-06-03 11:20:00|312.27|312.07|312.27|312.07|312.32|312.12|312.17|311.97|13
1591183500000|2020-06-03 11:25:00|312.22|312.12|312.42|312.22|312.47|312.22|312.22|312.07|21
1591183800000|2020-06-03 11:30:00|312.32|312.07|312.27|312.07|312.37|312.17|312.22|312.02|52
1591184100000|2020-06-03 11:35:00|312.22|312.02|312.47|312.27|312.57|312.32|312.22|312.02|18
1591184400000|2020-06-03 11:40:00|312.52|312.32|312.57|312.37|312.57|312.37|312.37|312.12|25
1591184700000|2020-06-03 11:45:00|312.62|312.42|312.72|312.57|312.72|312.57|312.57|312.37|11
1591185000000|2020-06-03 11:50:00|312.77|312.52|312.77|312.57|312.77|312.62|312.72|312.47|15
1591185300000|2020-06-03 11:55:00|312.72|312.62|312.67|312.47|312.72|312.62|312.62|312.42|9
1591185600000|2020-06-03 12:00:00|312.62|312.42|312.72|312.52|312.77|312.57|312.62|312.42|13
1591185900000|2020-06-03 12:05:00|312.67|312.47|312.72|312.52|312.77|312.57|312.62|312.42|12
1591186200000|2020-06-03 12:10:00|312.77|312.57|312.92|312.72|312.92|312.72|312.77|312.57|13
1591186500000|2020-06-03 12:15:00|312.97|312.77|313.42|313.17|313.72|313.37|312.87|312.62|298
1591186800000|2020-06-03 12:20:00|313.47|313.22|313.42|313.22|313.52|313.32|313.27|313.07|6
1591187100000|2020-06-03 12:25:00|313.47|313.27|313.37|313.17|313.47|313.27|313.37|313.17|6
1591187400000|2020-06-03 12:30:00|313.42|313.22|313.42|313.17|313.47|313.27|313.37|313.17|7
1591187700000|2020-06-03 12:35:00|313.37|313.22|313.37|313.17|313.42|313.27|313.37|313.17|3
1591188000000|2020-06-03 12:40:00|313.42|313.12|313.32|313.12|313.47|313.27|313.32|313.12|4
1591188300000|2020-06-03 12:45:00|313.37|313.07|313.27|313.02|313.37|313.17|313.22|313.02|4
1591188600000|2020-06-03 12:50:00|313.32|313.07|313.57|313.32|313.57|313.32|313.27|313.07|5
1591188900000|2020-06-03 12:55:00|313.52|313.37|313.37|313.12|313.67|313.52|313.27|313.12|33
1591189200000|2020-06-03 13:00:00|313.32|313.07|313.32|313.12|313.37|313.17|313.27|313.07|6
1591189500000|2020-06-03 13:05:00|313.27|313.07|313.52|313.32|313.52|313.32|313.17|313.02|14
1591189800000|2020-06-03 13:10:00|313.42|313.27|313.47|313.27|313.52|313.37|313.42|313.22|13
1591190100000|2020-06-03 13:15:00|313.52|313.32|313.57|313.37|313.57|313.37|313.47|313.22|8
1591190400000|2020-06-03 13:20:00|313.62|313.42|313.67|313.52|313.67|313.52|313.52|313.27|13
1591190700000|2020-06-03 13:25:00|313.72|313.57|313.67|313.37|313.72|313.57|313.57|313.32|14
1591191000000|2020-06-03 13:30:00|313.52|313.42|313.87|313.62|314.02|313.87|313.47|313.27|36
1591191300000|2020-06-03 13:35:00|313.92|313.67|313.67|313.42|313.92|313.72|313.47|313.22|70
1591191600000|2020-06-03 13:40:00|313.62|313.47|313.82|313.52|313.82|313.62|313.62|313.37|18
1591191900000|2020-06-03 13:45:00|313.77|313.57|313.67|313.47|313.82|313.57|313.57|313.37|23
1591192200000|2020-06-03 13:50:00|313.72|313.52|313.57|313.37|314.02|313.82|313.52|313.32|35
1591192500000|2020-06-03 13:55:00|313.67|313.32|313.82|313.47|313.92|313.67|313.52|313.32|62
1591192800000|2020-06-03 14:00:00|313.72|313.52|314.02|313.87|314.07|313.92|313.67|313.42|67
1591193100000|2020-06-03 14:05:00|313.97|313.77|313.97|313.77|313.97|313.82|313.87|313.67|41
1591193400000|2020-06-03 14:10:00|314.02|313.82|313.87|313.72|314.12|313.92|313.87|313.72|43
1591193700000|2020-06-03 14:15:00|313.92|313.67|314.32|314.07|314.32|314.12|313.87|313.67|70
1591194000000|2020-06-03 14:20:00|314.27|314.02|314.67|314.47|314.67|314.47|314.17|313.97|60
1591194300000|2020-06-03 14:25:00|314.62|314.52|314.72|314.47|314.72|314.57|314.62|314.32|14
1591194600000|2020-06-03 14:30:00|314.67|314.42|315.07|314.82|315.12|314.92|314.67|314.42|29
1591194900000|2020-06-03 14:35:00|315.12|314.87|315.12|314.92|315.22|315.02|315.02|314.82|19
1591195200000|2020-06-03 14:40:00|315.07|314.87|315.27|315.02|315.27|315.02|314.97|314.77|10
1591195500000|2020-06-03 14:45:00|315.22|314.97|315.22|315.02|315.27|315.07|315.17|314.92|9
1591195800000|2020-06-03 14:50:00|315.17|314.97|315.52|315.27|315.52|315.32|315.17|314.97|40
1591196100000|2020-06-03 14:55:00|315.57|315.32|315.42|315.12|315.57|315.37|315.12|314.82|43
1591196400000|2020-06-03 15:00:00|315.37|315.17|315.62|315.42|315.67|315.42|315.27|315.07|30
1591196700000|2020-06-03 15:05:00|315.67|315.47|315.77|315.52|315.77|315.57|315.57|315.42|16
1591197000000|2020-06-03 15:10:00|315.72|315.47|315.87|315.67|315.92|315.67|315.57|315.37|5
1591197300000|2020-06-03 15:15:00|315.82|315.62|315.97|315.77|316.02|315.82|315.82|315.57|23
1591197600000|2020-06-03 15:20:00|315.87|315.72|315.87|315.67|315.97|315.72|315.67|315.47|24
1591197900000|2020-06-03 15:25:00|315.82|315.62|315.27|314.97|315.82|315.62|314.92|314.42|217
1591198200000|2020-06-03 15:30:00|315.22|315.02|315.82|315.52|315.82|315.57|315.07|314.92|47
1591198500000|2020-06-03 15:35:00|315.77|315.47|315.57|315.42|315.77|315.47|315.52|315.27|12
1591198800000|2020-06-03 15:40:00|315.62|315.37|315.57|315.32|315.67|315.47|315.47|315.32|14
1591199100000|2020-06-03 15:45:00|315.52|315.27|315.57|315.27|315.67|315.47|315.52|315.22|22
1591199400000|2020-06-03 15:50:00|315.52|315.32|315.32|315.12|315.52|315.32|315.32|315.07|36
1591199700000|2020-06-03 15:55:00|315.37|315.17|315.47|315.22|315.52|315.32|315.37|315.17|6
1591200000000|2020-06-03 16:00:00|315.42|315.17|315.57|315.37|315.62|315.37|315.37|315.17|1
1591200300000|2020-06-03 16:05:00|315.62|315.42|315.57|315.37|315.92|315.67|315.57|315.32|80
1591200600000|2020-06-03 16:10:00|315.62|315.42|315.57|315.37|315.62|315.42|315.42|315.27|27
1591200900000|2020-06-03 16:15:00|315.62|315.42|315.52|315.27|315.62|315.42|315.42|315.22|11
1591201200000|2020-06-03 16:20:00|315.47|315.22|315.32|315.12|315.52|315.22|315.32|315.07|8
1591201500000|2020-06-03 16:25:00|315.27|315.17|315.32|315.17|315.32|315.17|315.27|315.07|11
1591201800000|2020-06-03 16:30:00|315.27|315.12|315.42|315.22|315.47|315.27|315.27|315.07|16
1591202100000|2020-06-03 16:35:00|315.37|315.27|315.47|315.27|315.47|315.32|315.32|315.17|17
1591202400000|2020-06-03 16:40:00|315.52|315.32|315.52|315.32|315.52|315.37|315.42|315.27|12
1591202700000|2020-06-03 16:45:00|315.47|315.27|315.52|315.27|315.52|315.32|315.42|315.22|18
1591203000000|2020-06-03 16:50:00|315.47|315.32|315.32|315.12|315.47|315.32|315.22|315.07|7
1591203300000|2020-06-03 16:55:00|315.37|315.17|315.27|315.07|315.37|315.17|315.27|315.07|0
1591203600000|2020-06-03 17:00:00|315.37|315.12|315.42|315.17|315.42|315.22|315.22|315.02|19
1591203900000|2020-06-03 17:05:00|315.47|315.22|315.42|315.17|315.47|315.22|315.32|315.12|0
1591204200000|2020-06-03 17:10:00|315.47|315.22|315.52|315.32|315.62|315.47|315.42|315.17|51
1591204500000|2020-06-03 17:15:00|315.47|315.37|315.62|315.42|315.62|315.47|315.42|315.22|28
1591204800000|2020-06-03 17:20:00|315.67|315.37|315.62|315.42|315.67|315.47|315.57|315.37|10
1591205100000|2020-06-03 17:25:00|315.57|315.37|315.57|315.37|315.57|315.37|315.52|315.32|1
1591205400000|2020-06-03 17:30:00|315.52|315.32|315.57|315.32|315.57|315.32|315.47|315.27|1
1591205700000|2020-06-03 17:35:00|315.52|315.27|315.42|315.22|315.57|315.27|315.32|315.17|14
1591206000000|2020-06-03 17:40:00|315.47|315.27|315.37|315.12|315.47|315.27|315.32|315.12|6
1591206300000|2020-06-03 17:45:00|315.32|315.07|315.07|314.92|315.37|315.07|315.07|314.92|4
1591206600000|2020-06-03 17:50:00|315.02|314.87|315.27|314.97|315.27|314.97|315.02|314.87|3
1591206900000|2020-06-03 17:55:00|315.32|315.02|315.37|315.12|315.42|315.22|315.27|315.02|4
1591207200000|2020-06-03 18:00:00|315.32|315.37|315.67|315.47|315.67|315.52|315.32|315.22|22
1591207500000|2020-06-03 18:05:00|315.62|315.32|315.52|315.32|315.62|315.32|315.42|315.22|8
1591207800000|2020-06-03 18:10:00|315.57|315.42|315.57|315.37|315.62|315.47|315.52|315.27|4
1591208100000|2020-06-03 18:15:00|315.47|315.32|315.62|315.37|315.62|315.42|315.47|315.27|6
1591208400000|2020-06-03 18:20:00|315.57|315.32|315.52|315.27|315.62|315.32|315.52|315.27|2
1591208700000|2020-06-03 18:25:00|315.57|315.22|315.67|315.47|315.67|315.47|315.37|315.22|17
1591209000000|2020-06-03 18:30:00|315.62|315.42|315.67|315.42|315.67|315.47|315.47|315.27|8
1591209300000|2020-06-03 18:35:00|315.72|315.47|315.67|315.42|315.72|315.52|315.62|315.42|2
1591209600000|2020-06-03 18:40:00|315.72|315.57|315.72|315.52|315.72|315.57|315.62|315.47|7
1591209900000|2020-06-03 18:45:00|315.67|315.47|315.67|315.42|315.72|315.52|315.62|315.42|1
1591210200000|2020-06-03 18:50:00|315.62|315.47|315.72|315.52|315.77|315.57|315.62|315.47|5
1591210500000|2020-06-03 18:55:00|315.67|315.47|315.67|315.52|315.77|315.57|315.67|315.47|12
1591210800000|2020-06-03 19:00:00|315.72|315.47|315.72|315.52|315.72|315.52|315.52|315.32|7
1591211100000|2020-06-03 19:05:00|315.77|315.57|315.77|315.52|315.82|315.67|315.72|315.52|6
1591211400000|2020-06-03 19:10:00|315.82|315.57|315.82|315.67|315.92|315.72|315.82|315.57|5
1591211700000|2020-06-03 19:15:00|315.87|315.72|316.12|315.67|316.12|315.82|315.77|315.62|21
1591212000000|2020-06-03 19:20:00|316.17|315.62|316.17|315.67|316.17|315.67|316.12|315.62|0
1591212300000|2020-06-03 19:25:00|316.12||316.17||316.17||316.12||0
1591212600000|2020-06-03 19:30:00|316.12||316.17||316.17||316.12||0
1591212900000|2020-06-03 19:35:00|316.12|315.72|316.17|315.87|316.17|315.87|316.02|315.72|2
1591213200000|2020-06-03 19:40:00|316.12|315.92|316.27|316.07|316.27|316.07|316.02|315.82|20
1591213500000|2020-06-03 19:45:00|316.22|315.97|316.32|316.12|316.37|316.17|316.02|315.87|31
1591213800000|2020-06-03 19:50:00|316.37|316.22|316.02|315.82|316.47|316.27|315.92|315.77|18
1591214100000|2020-06-03 19:55:00|316.07|315.87|315.97|315.77|316.07|315.87|315.87|315.72|11
1591214400000|2020-06-03 20:00:00|315.92|315.72|315.77|315.57|315.92|315.72|315.67|315.52|9
1591214700000|2020-06-03 20:05:00|315.72|315.52|315.77|315.62|315.77|315.62|315.62|315.47|34
1591215000000|2020-06-03 20:10:00|315.72|315.57|315.82|315.62|315.82|315.67|315.72|315.57|38
1591215300000|2020-06-03 20:15:00|315.77|315.57|315.77|315.62|315.77|315.62|315.77|315.57|4
1591215600000|2020-06-03 20:20:00|315.72|315.57|315.47|315.22|315.72|315.57|315.47|315.22|8
1591215900000|2020-06-03 20:25:00|315.42|315.12|315.27|315.02|315.42|315.17|315.27|315.02|7
1591216200000|2020-06-03 20:30:00|315.22|315.07|315.27|315.07|315.27|315.07|315.22|315.07|3
1591216500000|2020-06-03 20:35:00|315.22|314.97|315.17|314.97|315.22|314.97|315.12|314.97|5
1591216800000|2020-06-03 20:40:00|315.12|315.02|315.27|315.07|315.32|315.12|315.12|315.02|17
1591217100000|2020-06-03 20:45:00|315.32|315.02|315.47|315.17|315.72|315.42|315.22|315.02|168
1591217400000|2020-06-03 20:50:00|315.42|315.12|315.52|315.02|316.02|315.62|315.37|315.02|261
1591217700000|2020-06-03 20:55:00|315.57|315.37|315.37|314.97|316.02|315.62|315.27|314.92|38
1591218000000|2020-06-03 21:00:00|315.32|314.92|315.37|314.92|315.37|314.97|315.32|314.92|0
1591218300000|2020-06-03 21:05:00|315.87||315.92||315.97||315.87||0
1591218600000|2020-06-03 21:10:00|315.87|314.77|315.67|315.07|315.87|315.07|315.37|314.77|0
1591218900000|2020-06-03 21:15:00|315.77|315.17|315.67|315.07|315.77|315.17|315.67|315.07|0
1591220400000|2020-06-03 21:40:00|315.77|315.17|315.77|315.17|315.77|315.17|315.77|315.17|0
1591220700000|2020-06-03 21:45:00|315.67|315.07|315.67|315.07|315.67|315.07|315.67|315.07|0
1591221600000|2020-06-03 22:00:00|315.77|315.17|315.47|314.87|315.77|315.17|315.27|314.67|0
1591221900000|2020-06-03 22:05:00|315.37|314.77|315.37|314.77|315.37|314.77|315.27|314.67|0
1591222200000|2020-06-03 22:10:00|315.27|314.67|315.37|314.77|315.37|314.77|315.27|314.67|0
1591222500000|2020-06-03 22:15:00|315.47|314.87|315.37|314.77|315.47|314.87|315.37|314.77|0
1591223100000|2020-06-03 22:25:00|315.27|314.67|315.37|314.77|315.37|314.77|315.27|314.67|0
1591223400000|2020-06-03 22:30:00|315.47|314.87|315.47|314.87|315.57|314.97|315.37|314.77|0
1591223700000|2020-06-03 22:35:00|315.57|314.97|315.57|314.97|315.57|314.97|315.57|314.97|0
1591224000000|2020-06-03 22:40:00|315.47|314.87|315.47|314.87|315.57|314.97|315.47|314.87|0
1591224300000|2020-06-03 22:45:00|315.57|314.97|315.47|314.87|315.57|314.97|315.47|314.87|0
1591224600000|2020-06-03 22:50:00|315.57|314.97|315.67|315.07|315.67|315.07|315.47|314.87|0
1591224900000|2020-06-03 22:55:00|315.57|314.97|315.57|314.97|315.67|315.07|315.57|314.97|0
1591225200000|2020-06-03 23:00:00|315.67|315.07|315.97|315.37|316.07|315.47|315.57|314.97|0
1591225500000|2020-06-03 23:05:00|316.07|315.47|316.07|315.47|316.07|315.47|315.97|315.37|0
1591225800000|2020-06-03 23:10:00|316.17|315.57|316.07|315.47|316.17|315.57|316.07|315.47|0
1591226700000|2020-06-03 23:25:00|316.17|315.57|316.27|315.67|316.27|315.67|316.07|315.47|0
1591227300000|2020-06-03 23:35:00|316.37|315.77|316.57|315.97|316.67|316.07|316.27|315.67|0
1591227600000|2020-06-03 23:40:00|316.67|316.07|316.67|316.07|316.67|316.07|316.57|315.97|0
1591227900000|2020-06-03 23:45:00|316.57|315.97|316.57|315.97|316.67|316.07|316.47|315.87|0
1591228200000|2020-06-03 23:50:00|316.47|315.87|316.77|316.17|316.77|316.17|316.47|315.87|0
1591228500000|2020-06-03 23:55:00|316.67|316.07|316.67|316.07|316.77|316.17|316.67|316.07|0
1591228800000|2020-06-04 00:00:00|316.77|316.17|316.87|316.27|317.17|316.57|316.77|316.17|0
1591229100000|2020-06-04 00:05:00|316.77|316.17|316.77|316.17|316.87|316.27|316.67|316.07|0
1591229400000|2020-06-04 00:10:00|316.87|316.27|317.17|316.57|317.27|316.67|316.87|316.27|0
1591229700000|2020-06-04 00:15:00|317.07|316.47|316.77|316.17|317.17|316.57|316.77|316.17|0
1591230000000|2020-06-04 00:20:00|316.87|316.27|316.27|315.67|316.87|316.27|316.17|315.57|0
1591230300000|2020-06-04 00:25:00|316.17|315.57|316.07|315.47|316.17|315.57|315.97|315.37|0
1591230600000|2020-06-04 00:30:00|315.32|315.02|314.52|314.37|315.42|315.27|314.52|314.32|361
1591230900000|2020-06-04 00:35:00|314.47|314.32|314.67|314.42|314.67|314.47|314.42|314.27|143
1591231200000|2020-06-04 00:40:00|314.62|314.47|314.62|314.42|314.82|314.57|314.52|314.32|110
1591231500000|2020-06-04 00:45:00|314.57|314.37|313.77|313.57|314.57|314.37|313.72|313.52|335
1591231800000|2020-06-04 00:50:00|313.72|313.52|314.07|313.87|314.17|313.97|313.67|313.47|228
1591232100000|2020-06-04 00:55:00|314.12|313.92|314.87|314.62|315.07|314.87|314.12|313.92|383
1591232400000|2020-06-04 01:00:00|314.92|314.72|317.72|317.52|317.72|317.52|314.77|314.52|1162
1591232700000|2020-06-04 01:05:00|317.67|317.47|317.27|317.07|317.72|317.52|317.02|316.82|465
1591233000000|2020-06-04 01:10:00|317.32|317.12|318.22|318.02|318.37|318.17|317.12|316.92|558
1591233300000|2020-06-04 01:15:00|318.17|318.07|318.92|318.67|318.92|318.67|317.87|317.72|961
1591233600000|2020-06-04 01:20:00|318.87|318.62|318.27|318.07|318.87|318.62|317.87|317.67|564
1591233900000|2020-06-04 01:25:00|318.32|318.12|317.87|317.67|318.82|318.67|317.82|317.62|525
1591234200000|2020-06-04 01:30:00|317.82|317.72|317.67|317.47|318.07|317.92|317.57|317.42|367
1591234500000|2020-06-04 01:35:00|317.62|317.42|317.07|316.87|317.77|317.57|317.02|316.87|440
1591234800000|2020-06-04 01:40:00|317.02|316.92|316.42|316.22|317.42|317.27|316.42|316.22|531
1591235100000|2020-06-04 01:45:00|316.37|316.17|315.97|315.82|316.47|316.27|315.87|315.72|427
1591235400000|2020-06-04 01:50:00|315.92|315.77|315.87|315.67|316.22|316.02|315.82|315.67|342
1591235700000|2020-06-04 01:55:00|315.82|315.62|314.87|314.67|315.87|315.67|314.87|314.67|345
1591236000000|2020-06-04 02:00:00|314.82|314.72|313.67|313.47|314.92|314.72|313.47|313.32|422
1591236300000|2020-06-04 02:05:00|313.62|313.52|313.62|313.42|313.67|313.52|313.17|313.02|431
1591236600000|2020-06-04 02:10:00|313.57|313.47|313.77|313.62|314.17|313.97|313.57|313.47|197
1591236900000|2020-06-04 02:15:00|313.82|313.57|313.32|313.12|313.82|313.62|313.12|312.92|326
1591237200000|2020-06-04 02:20:00|313.27|313.07|313.02|312.82|313.37|313.22|312.77|312.62|291
1591237500000|2020-06-04 02:25:00|312.97|312.77|313.12|312.92|313.27|313.07|312.77|312.62|126
1591237800000|2020-06-04 02:30:00|313.07|312.97|312.32|312.12|313.07|312.97|312.27|312.12|395
1591238100000|2020-06-04 02:35:00|312.27|312.17|311.97|311.77|312.42|312.22|311.62|311.47|393
1591238400000|2020-06-04 02:40:00|311.92|311.72|312.02|311.82|312.17|311.97|311.82|311.67|201
1591238700000|2020-06-04 02:45:00|311.97|311.77|311.42|311.22|312.02|311.87|311.42|311.22|357
1591239000000|2020-06-04 02:50:00|311.37|311.27|311.17|311.02|311.62|311.47|311.17|311.02|179
1591239300000|2020-06-04 02:55:00|311.22|311.07|310.47|310.27|311.37|311.17|310.32|310.17|237
1591239600000|2020-06-04 03:00:00|310.42|310.32|310.37|310.17|310.62|310.42|310.02|309.87|353
1591239900000|2020-06-04 03:05:00|310.32|310.12|311.07|310.92|311.07|310.92|310.22|310.07|207
1591240200000|2020-06-04 03:10:00|311.12|310.87|311.47|311.27|311.62|311.47|311.07|310.87|150
1591240500000|2020-06-04 03:15:00|311.42|311.32|311.72|311.52|311.97|311.77|311.42|311.32|195
1591240800000|2020-06-04 03:20:00|311.77|311.57|311.72|311.52|311.92|311.77|311.52|311.37|135
1591241100000|2020-06-04 03:25:00|311.67|311.57|311.37|311.17|311.77|311.62|311.37|311.17|140
1591241400000|2020-06-04 03:30:00|311.32|311.22|311.17|311.02|311.37|311.22|311.02|310.82|235
1591241700000|2020-06-04 03:35:00|311.12|310.97|311.27|311.07|311.32|311.17|311.07|310.87|118
1591242000000|2020-06-04 03:40:00|311.22|311.12|311.17|310.97|311.37|311.17|311.12|310.92|106
1591242300000|2020-06-04 03:45:00|311.22|311.02|311.52|311.32|311.52|311.37|311.17|310.97|111
1591242600000|2020-06-04 03:50:00|311.57|311.37|311.72|311.52|311.72|311.57|311.52|311.32|83
1591242900000|2020-06-04 03:55:00|311.67|311.57|311.87|311.67|311.87|311.67|311.67|311.52|71
1591243200000|2020-06-04 04:00:00|311.82|311.62|311.92|311.72|311.97|311.82|311.62|311.42|127
1591243500000|2020-06-04 04:05:00|311.97|311.77|311.77|311.57|312.32|312.12|311.77|311.57|163
1591243800000|2020-06-04 04:10:00|311.72|311.52|311.67|311.47|311.92|311.72|311.62|311.42|59
1591244100000|2020-06-04 04:15:00|311.62|311.52|311.12|310.92|311.72|311.52|311.12|310.92|122
1591244400000|2020-06-04 04:20:00|311.17|310.97|311.47|311.27|311.62|311.42|311.07|310.87|66
1591244700000|2020-06-04 04:25:00|311.57|311.37|311.67|311.47|311.67|311.47|311.22|311.07|117
1591245000000|2020-06-04 04:30:00|311.72|311.52|312.42|312.22|312.42|312.22|311.72|311.52|169
1591245300000|2020-06-04 04:35:00|312.47|312.27|312.42|312.22|312.47|312.27|312.32|312.12|205
1591245600000|2020-06-04 04:40:00|312.47|312.27|312.37|312.17|312.52|312.32|312.27|312.12|65
1591245900000|2020-06-04 04:45:00|312.32|312.12|311.92|311.72|312.37|312.22|311.92|311.72|47
1591246200000|2020-06-04 04:50:00|311.97|311.77|311.92|311.72|312.12|311.97|311.92|311.72|45
1591246500000|2020-06-04 04:55:00|311.97|311.77|312.07|311.92|312.07|311.92|311.77|311.57|70
1591246800000|2020-06-04 05:00:00|312.12|311.97|312.72|312.52|312.72|312.52|312.12|311.97|207
1591247100000|2020-06-04 05:05:00|312.77|312.57|312.92|312.72|312.97|312.77|312.72|312.47|219
1591247400000|2020-06-04 05:10:00|312.87|312.67|312.97|312.77|313.17|312.97|312.72|312.57|208
1591247700000|2020-06-04 05:15:00|313.02|312.82|312.92|312.72|313.02|312.87|312.82|312.62|64
1591248000000|2020-06-04 05:20:00|312.97|312.82|312.77|312.62|312.97|312.82|312.72|312.57|124
1591248300000|2020-06-04 05:25:00|312.82|312.67|313.02|312.82|313.17|313.02|312.77|312.62|116
1591248600000|2020-06-04 05:30:00|312.97|312.87|312.52|312.37|313.02|312.87|312.47|312.32|243
1591248900000|2020-06-04 05:35:00|312.57|312.42|312.57|312.42|312.72|312.57|312.52|312.32|117
1591249200000|2020-06-04 05:40:00|312.62|312.47|312.62|312.42|312.72|312.52|312.47|312.32|86
1591249500000|2020-06-04 05:45:00|312.67|312.47|312.47|312.32|312.77|312.62|312.42|312.27|139
1591249800000|2020-06-04 05:50:00|312.42|312.27|312.57|312.37|312.77|312.57|312.42|312.27|101
1591250100000|2020-06-04 05:55:00|312.52|312.32|312.67|312.52|312.67|312.52|312.52|312.32|112
1591250400000|2020-06-04 06:00:00|312.72|312.57|313.02|312.87|313.07|312.92|312.72|312.57|190
1591250700000|2020-06-04 06:05:00|312.97|312.82|312.77|312.57|313.02|312.82|312.57|312.42|73
1591251000000|2020-06-04 06:10:00|312.72|312.52|312.57|312.42|312.82|312.62|312.57|312.42|148
1591251300000|2020-06-04 06:15:00|312.62|312.37|312.57|312.37|312.62|312.47|312.47|312.32|131
1591251600000|2020-06-04 06:20:00|312.62|312.42|312.47|312.32|312.67|312.52|312.42|312.27|141
1591251900000|2020-06-04 06:25:00|312.42|312.27|312.17|312.02|312.42|312.27|312.07|311.92|238
1591252200000|2020-06-04 06:30:00|312.12|311.97|312.12|311.97|312.27|312.12|312.07|311.92|94
1591252500000|2020-06-04 06:35:00|312.17|311.92|311.97|311.77|312.17|311.97|311.92|311.77|69
1591252800000|2020-06-04 06:40:00|311.92|311.72|311.97|311.77|312.07|311.92|311.87|311.67|73
1591253100000|2020-06-04 06:45:00|312.02|311.82|311.97|311.82|312.02|311.87|311.87|311.72|104
1591253400000|2020-06-04 06:50:00|312.02|311.87|312.07|311.87|312.12|311.97|311.97|311.82|116
1591253700000|2020-06-04 06:55:00|312.02|311.92|312.27|312.07|312.32|312.12|312.02|311.87|104
1591254000000|2020-06-04 07:00:00|312.22|312.02|312.22|312.07|312.27|312.12|312.17|312.02|181
1591254300000|2020-06-04 07:05:00|312.17|312.02|312.22|312.02|312.37|312.17|312.12|311.92|260
1591254600000|2020-06-04 07:10:00|312.17|311.97|312.32|312.12|312.42|312.22|311.92|311.77|469
1591254900000|2020-06-04 07:15:00|312.27|312.17|312.22|312.02|312.42|312.27|312.22|312.02|121
1591255200000|2020-06-04 07:20:00|312.17|311.87|311.77|311.62|312.17|312.02|311.67|311.47|230
1591255500000|2020-06-04 07:25:00|311.82|311.57|311.77|311.57|311.92|311.77|311.72|311.52|93
1591255800000|2020-06-04 07:30:00|311.72|311.52|311.67|311.47|311.77|311.62|311.62|311.42|140
1591256100000|2020-06-04 07:35:00|311.62|311.52|311.47|311.27|311.62|311.52|311.37|311.22|143
1591256400000|2020-06-04 07:40:00|311.37|311.32|311.17|310.97|311.42|311.32|311.07|310.92|163
1591256700000|2020-06-04 07:45:00|311.22|311.02|311.32|311.12|311.37|311.22|311.17|311.02|104
1591257000000|2020-06-04 07:50:00|311.37|311.17|311.47|311.32|311.52|311.32|311.27|311.12|72
1591257300000|2020-06-04 07:55:00|311.52|311.37|311.72|311.52|311.77|311.57|311.47|311.32|72
1591257600000|2020-06-04 08:00:00|311.67|311.57|311.82|311.62|311.87|311.72|311.62|311.47|196
1591257900000|2020-06-04 08:05:00|311.87|311.67|312.07|311.92|312.17|312.02|311.67|311.52|191
1591258200000|2020-06-04 08:10:00|312.12|311.97|312.22|312.02|312.32|312.12|312.07|311.97|174
1591258500000|2020-06-04 08:15:00|312.17|312.07|312.17|312.02|312.27|312.07|312.07|311.92|168
1591258800000|2020-06-04 08:20:00|312.12|311.97|312.42|312.22|312.42|312.27|312.12|311.92|156
1591259100000|2020-06-04 08:25:00|312.37|312.27|312.42|312.27|312.57|312.42|312.37|312.22|235
1591259400000|2020-06-04 08:30:00|312.47|312.32|312.77|312.62|312.77|312.62|312.42|312.27|174
1591259700000|2020-06-04 08:35:00|312.72|312.57|312.57|312.42|312.77|312.62|312.57|312.42|200
1591260000000|2020-06-04 08:40:00|312.67|312.52|312.47|312.32|312.72|312.57|312.42|312.27|210
1591260300000|2020-06-04 08:45:00|312.42|312.27|312.27|312.12|312.47|312.27|312.07|311.92|193
1591260600000|2020-06-04 08:50:00|312.32|312.17|312.32|312.12|312.47|312.27|312.17|312.02|419
1591260900000|2020-06-04 08:55:00|312.27|312.17|312.32|312.17|312.32|312.17|312.17|312.02|299
1591261200000|2020-06-04 09:00:00|312.27|312.12|312.42|312.27|312.57|312.42|312.22|312.07|621
1591261500000|2020-06-04 09:05:00|312.47|312.32|312.82|312.62|312.82|312.67|312.32|312.17|305
1591261800000|2020-06-04 09:10:00|312.77|312.67|312.77|312.62|312.92|312.72|312.72|312.57|75
1591262100000|2020-06-04 09:15:00|312.72|312.57|312.02|311.77|312.77|312.57|311.92|311.77|324
1591262400000|2020-06-04 09:20:00|312.27|311.67|312.17|311.57|312.37|311.77|312.17|311.57|0
1591262700000|2020-06-04 09:25:00|312.07|311.47|312.07|311.47|312.17|311.57|312.07|311.47|20
1591263300000|2020-06-04 09:35:00|312.17|311.57|312.07|311.47|312.17|311.57|311.97|311.37|0
1591263600000|2020-06-04 09:40:00|312.17|311.57|311.97|311.37|312.17|311.57|311.97|311.37|0
1591263900000|2020-06-04 09:45:00|311.87|311.27|311.87|311.27|311.87|311.27|311.87|311.27|0
1591264200000|2020-06-04 09:50:00|311.77|311.67|311.62|311.42|311.82|311.67|311.52|311.32|108
1591264500000|2020-06-04 09:55:00|311.67|311.47|311.77|311.62|311.87|311.72|311.52|311.37|117
1591264800000|2020-06-04 10:00:00|311.82|311.67|312.52|312.32|312.52|312.32|311.82|311.67|101
1591265100000|2020-06-04 10:05:00|312.62|312.37|312.32|312.12|312.62|312.47|312.27|312.02|87
1591265400000|2020-06-04 10:10:00|312.37|312.17|312.42|312.22|312.57|312.42|312.37|312.17|129
1591265700000|2020-06-04 10:15:00|312.37|312.17|312.72|312.57|312.72|312.57|312.37|312.12|71
1591266000000|2020-06-04 10:20:00|312.77|312.62|312.82|312.67|312.87|312.72|312.72|312.52|92
1591266300000|2020-06-04 10:25:00|312.87|312.72|313.17|312.97|313.17|313.02|312.87|312.72|94
1591266600000|2020-06-04 10:30:00|313.12|312.92|313.32|313.17|313.42|313.27|313.12|312.92|118
1591266900000|2020-06-04 10:35:00|313.27|313.12|313.07|312.92|313.27|313.12|312.97|312.82|101
1591267200000|2020-06-04 10:40:00|313.12|312.97|313.12|312.92|313.27|313.07|313.02|312.87|112
1591267500000|2020-06-04 10:45:00|313.07|312.97|312.92|312.77|313.12|312.97|312.87|312.67|64
1591267800000|2020-06-04 10:50:00|312.97|312.82|313.02|312.87|313.02|312.87|312.82|312.67|106
1591268100000|2020-06-04 10:55:00|313.07|312.92|313.37|313.22|313.37|313.22|313.02|312.87|121
1591268400000|2020-06-04 11:00:00|313.42|313.27|313.42|313.27|313.47|313.32|313.37|313.17|98
1591268700000|2020-06-04 11:05:00|313.47|313.32|313.52|313.37|313.62|313.47|313.47|313.32|83
1591269000000|2020-06-04 11:10:00|313.57|313.42|313.47|313.22|313.57|313.42|313.42|313.22|110
1591269300000|2020-06-04 11:15:00|313.42|313.02|313.42|313.22|313.42|313.22|313.22|312.97|70
1591269600000|2020-06-04 11:20:00|313.37|313.27|313.47|313.22|313.47|313.32|313.27|313.12|89
1591269900000|2020-06-04 11:25:00|313.42|313.27|313.52|313.37|313.52|313.37|313.42|313.27|79
1591270200000|2020-06-04 11:30:00|313.57|313.42|313.47|313.32|313.67|313.47|313.47|313.32|39
1591270500000|2020-06-04 11:35:00|313.52|313.22|313.12|312.87|313.52|313.32|313.07|312.77|23
1591270800000|2020-06-04 11:40:00|313.07|312.82|313.12|312.67|313.17|312.92|313.02|312.67|10
1591271100000|2020-06-04 11:45:00|312.97|313.02|313.62|313.17|313.67|313.42|312.97|312.67|49
1591271400000|2020-06-04 11:50:00|313.57|313.22|313.97|313.42|313.97|313.42|313.47|313.17|15
1591271700000|2020-06-04 11:55:00|314.02|313.47|314.37|314.12|314.42|314.22|314.02|313.47|106
1591272000000|2020-06-04 12:00:00|314.32|314.17|314.27|314.02|314.42|314.27|314.12|313.97|30
1591272300000|2020-06-04 12:05:00|314.32|314.07|314.17|313.97|314.42|314.17|314.12|313.92|27
1591272600000|2020-06-04 12:10:00|314.12|313.87|313.97|313.72|314.12|313.92|313.87|313.62|6
1591272900000|2020-06-04 12:15:00|313.92|313.77|313.77|313.52|313.92|313.77|313.72|313.47|13
1591273200000|2020-06-04 12:20:00|313.72|313.47|313.67|313.47|313.72|313.52|313.57|313.37|19
1591273500000|2020-06-04 12:25:00|313.62|313.52|313.47|313.27|313.62|313.52|313.37|313.17|8
1591273800000|2020-06-04 12:30:00|313.52|313.22|312.62|312.42|313.57|313.37|312.62|312.42|80
1591274100000|2020-06-04 12:35:00|312.67|312.47|312.62|312.37|312.72|312.52|312.62|312.37|25
1591274400000|2020-06-04 12:40:00|312.57|312.47|312.02|311.82|312.62|312.47|311.87|311.67|84
1591274700000|2020-06-04 12:45:00|312.07|311.87|312.27|312.07|312.37|312.22|312.07|311.82|42
1591275000000|2020-06-04 12:50:00|312.32|312.12|312.22|312.02|312.37|312.17|312.12|311.97|15
1591275300000|2020-06-04 12:55:00|312.27|312.07|312.37|312.17|312.52|312.32|312.27|312.02|25
1591275600000|2020-06-04 13:00:00|312.32|312.12|312.42|312.22|312.42|312.22|312.27|312.02|15
1591275900000|2020-06-04 13:05:00|312.47|312.27|312.52|312.32|312.57|312.42|312.42|312.22|20
1591276200000|2020-06-04 13:10:00|312.57|312.37|312.72|312.52|312.72|312.52|312.42|312.22|23
1591276500000|2020-06-04 13:15:00|312.77|312.57|312.87|312.67|312.87|312.72|312.72|312.57|25
1591276800000|2020-06-04 13:20:00|312.92|312.72|312.82|312.62|313.07|312.92|312.77|312.57|72
1591277100000|2020-06-04 13:25:00|312.77|312.57|312.67|312.47|312.82|312.62|312.62|312.42|78
1591277400000|2020-06-04 13:30:00|312.62|312.52|312.52|312.32|312.87|312.67|312.47|312.27|108
1591277700000|2020-06-04 13:35:00|312.57|312.27|312.57|312.37|312.72|312.57|312.42|312.22|42
1591278000000|2020-06-04 13:40:00|312.52|312.32|312.72|312.57|312.72|312.57|312.47|312.27|46
1591278300000|2020-06-04 13:45:00|312.77|312.62|312.82|312.62|312.87|312.67|312.52|312.27|25
1591278600000|2020-06-04 13:50:00|312.87|312.57|313.22|312.97|313.27|313.02|312.87|312.52|115
1591278900000|2020-06-04 13:55:00|313.17|313.02|313.02|312.77|313.37|313.17|313.02|312.72|64
1591279200000|2020-06-04 14:00:00|313.07|312.82|313.02|312.77|313.32|313.12|312.97|312.77|20
1591279500000|2020-06-04 14:05:00|313.12|312.82|313.27|312.97|313.27|312.97|312.67|312.47|26
1591279800000|2020-06-04 14:10:00|313.22|312.92|312.77|312.62|313.22|312.92|312.77|312.57|46
1591280100000|2020-06-04 14:15:00|312.87|312.67|313.12|312.92|313.17|312.97|312.87|312.67|63
1591280400000|2020-06-04 14:20:00|313.17|312.97|313.07|312.87|313.22|313.02|312.92|312.72|38
1591280700000|2020-06-04 14:25:00|313.02|312.82|313.27|313.02|313.27|313.07|312.97|312.72|12
1591281000000|2020-06-04 14:30:00|313.32|313.07|313.82|313.57|313.82|313.62|313.27|313.07|50
1591281300000|2020-06-04 14:35:00|313.77|313.62|313.92|313.72|313.92|313.72|313.72|313.52|10
1591281600000|2020-06-04 14:40:00|313.97|313.82|313.92|313.67|314.12|313.87|313.82|313.62|17
1591281900000|2020-06-04 14:45:00|313.97|313.72|314.22|313.97|314.22|313.97|313.82|313.62|2
1591282200000|2020-06-04 14:50:00|314.12|313.92|314.27|313.97|314.27|313.97|314.07|313.82|1
1591282500000|2020-06-04 14:55:00|314.32|314.02|314.37|314.22|314.52|314.27|314.22|313.97|19
1591282800000|2020-06-04 15:00:00|314.42|314.17|314.37|314.17|314.47|314.17|314.22|314.07|11
1591283100000|2020-06-04 15:05:00|314.42|314.22|314.07|313.87|314.47|314.27|314.07|313.87|22
1591283400000|2020-06-04 15:10:00|314.02|313.82|313.82|313.57|314.07|313.82|313.57|313.32|11
1591283700000|2020-06-04 15:15:00|313.87|313.62|313.22|312.97|313.87|313.67|313.22|312.97|37
1591284000000|2020-06-04 15:20:00|313.17|313.02|313.22|313.02|313.47|313.22|313.17|313.02|19
1591284300000|2020-06-04 15:25:00|313.17|312.97|313.32|313.12|313.42|313.22|312.87|312.62|19
1591284600000|2020-06-04 15:30:00|313.42|313.07|313.42|313.17|313.42|313.17|313.22|312.92|2
1591284900000|2020-06-04 15:35:00|313.37|313.12|313.57|313.32|313.57|313.32|313.32|313.07|13
1591285200000|2020-06-04 15:40:00|313.62|313.37|313.37|313.12|313.62|313.37|313.32|313.07|1
1591285500000|2020-06-04 15:45:00|313.42|313.17|313.27|313.02|313.52|313.27|313.27|313.02|1
1591285800000|2020-06-04 15:50:00|313.32|313.07|313.47|313.17|313.47|313.17|313.27|313.02|1
1591286100000|2020-06-04 15:55:00|313.52|313.27|313.47|313.27|313.52|313.27|313.42|313.17|9
1591286400000|2020-06-04 16:00:00|313.52|313.22|313.37|313.12|313.52|313.27|313.37|313.12|1
1591286700000|2020-06-04 16:05:00|313.42|313.17|313.47|313.22|313.57|313.32|313.42|313.17|1
1591287000000|2020-06-04 16:10:00|313.32|313.17|313.42|313.12|313.42|313.17|313.32|313.12|2
1591287300000|2020-06-04 16:15:00|313.37|313.07|313.57|313.32|313.57|313.32|313.37|313.02|6
1591287600000|2020-06-04 16:20:00|313.67|313.37|313.77|313.52|313.77|313.57|313.67|313.37|10
1591287900000|2020-06-04 16:25:00|313.72|313.47|313.57|313.32|313.72|313.47|313.57|313.27|2
1591288200000|2020-06-04 16:30:00|313.52|313.27|313.17|312.87|313.52|313.27|312.97|312.62|4
1591288500000|2020-06-04 16:35:00|313.12|312.92|313.12|312.87|313.12|312.92|313.07|312.87|3
1591288800000|2020-06-04 16:40:00|313.07|312.82|312.92|312.67|313.12|312.92|312.92|312.67|5
1591289100000|2020-06-04 16:45:00|312.87|312.62|312.77|312.52|312.92|312.62|312.77|312.52|0
1591289400000|2020-06-04 16:50:00|312.82|312.62|312.92|312.67|312.97|312.77|312.82|312.57|15
1591289700000|2020-06-04 16:55:00|312.87|312.72|312.77|312.47|312.92|312.72|312.57|312.32|13
1591290000000|2020-06-04 17:00:00|312.82|312.52|312.82|312.52|312.82|312.62|312.82|312.47|0
1591290300000|2020-06-04 17:05:00|312.92|312.57|312.92|312.72|312.92|312.72|312.92|312.57|3
1591290600000|2020-06-04 17:10:00||312.67||312.72||312.77||312.67|2
1591290900000|2020-06-04 17:15:00||312.77||312.67||312.77||312.62|1
1591291200000|2020-06-04 17:20:00||312.62||312.62||312.72||312.62|0
1591291800000|2020-06-04 17:30:00||312.67||312.77||312.77||312.67|1
1591292100000|2020-06-04 17:35:00|312.97|312.72|312.92|312.62|312.97|312.72|312.92|312.57|10
1591292400000|2020-06-04 17:40:00|313.02|312.67|313.22|312.72|313.22|312.72|313.02|312.67|14
1591292700000|2020-06-04 17:45:00|313.17|312.77|313.07|312.82|313.17|312.87|313.07|312.72|6
1591293000000|2020-06-04 17:50:00|313.02||313.02||313.02||313.02||0
1591293300000|2020-06-04 17:55:00|312.97|312.77|312.92|312.67|312.97|312.77|312.92|312.67|6
1591293600000|2020-06-04 18:00:00|312.87|312.72|313.02|312.82|313.07|312.87|312.82|312.57|9
1591293900000|2020-06-04 18:05:00|312.97|312.77|313.02|312.77|313.02|312.77|312.92|312.72|6
1591294200000|2020-06-04 18:10:00|313.12|312.72|313.17|312.97|313.17|312.97|313.12|312.72|6
1591294500000|2020-06-04 18:15:00|313.22|312.92|313.22|312.97|313.22|313.02|313.22|312.92|1
1591294800000|2020-06-04 18:20:00||313.02||312.97||313.02||312.97|0
1591295100000|2020-06-04 18:25:00||312.92||312.97||312.97||312.92|1
1591295400000|2020-06-04 18:30:00|313.32|313.02|313.02|312.67|313.32|313.07|313.02|312.67|2
1591295700000|2020-06-04 18:35:00||312.72||312.77||312.77||312.72|0
1591296000000|2020-06-04 18:40:00||312.72||312.72||312.72||312.67|1
1591296300000|2020-06-04 18:45:00|312.97|312.67|312.92|312.67|312.97|312.77|312.87|312.62|2
1591296600000|2020-06-04 18:50:00|312.87|312.62|312.92|312.67|312.92|312.72|312.72|312.42|6
1591296900000|2020-06-04 18:55:00|312.87|312.62|312.37|312.12|312.87|312.62|312.37|312.12|4
1591297200000|2020-06-04 19:00:00|312.42|312.17|312.52|312.32|312.62|312.37|312.42|312.17|11
1591297500000|2020-06-04 19:05:00|312.57|312.27|312.02|311.82|312.57|312.27|312.02|311.82|26
1591297800000|2020-06-04 19:10:00|312.07|311.87|311.97|311.72|312.12|311.92|311.92|311.72|19
1591298100000|2020-06-04 19:15:00|311.92|311.77|312.32|312.07|312.32|312.12|311.67|311.47|34
1591298400000|2020-06-04 19:20:00|312.17|312.02|312.17|311.97|312.32|312.07|312.17|311.97|11
1591298700000|2020-06-04 19:25:00|312.22|312.02|312.32|312.12|312.32|312.12|312.22|311.97|16
1591299000000|2020-06-04 19:30:00|312.37|312.07|312.67|312.42|312.67|312.42|312.32|312.07|7
1591299300000|2020-06-04 19:35:00|312.62|312.37|312.57|312.32|312.67|312.42|312.52|312.32|0
1591299600000|2020-06-04 19:40:00|312.52|312.27|312.52|312.27|312.67|312.52|312.42|312.22|3
1591299900000|2020-06-04 19:45:00|312.57|312.32|312.82|312.57|312.82|312.57|312.57|312.32|3
1591300200000|2020-06-04 19:50:00|312.92|312.62|312.77|312.47|312.92|312.62|312.52|312.22|4
1591300500000|2020-06-04 19:55:00|312.82|312.52|313.02|312.82|313.22|312.97|312.82|312.52|11
1591300800000|2020-06-04 20:00:00|313.12|312.87|312.67|312.47|313.12|312.92|312.67|312.42|15
1591301100000|2020-06-04 20:05:00|312.72|312.52|312.82|312.62|312.82|312.62|312.67|312.47|9
1591301400000|2020-06-04 20:10:00|312.87|312.67|312.77|312.57|312.87|312.67|312.72|312.57|6
1591301700000|2020-06-04 20:15:00||312.62||312.57||312.62||312.57|0
1591302000000|2020-06-04 20:20:00|312.72|312.52|312.72|312.52|312.72|312.57|312.67|312.52|4
1591302300000|2020-06-04 20:25:00|312.77|312.57|312.87|312.62|312.87|312.62|312.77|312.57|1
1591302600000|2020-06-04 20:30:00|312.92|312.67|312.92|312.72|312.92|312.72|312.92|312.67|0
1591302900000|2020-06-04 20:35:00|312.97|312.77|313.07|312.87|313.07|312.87|312.97|312.77|0
1591303200000|2020-06-04 20:40:00|313.12|312.92|313.27|313.07|313.47|313.17|313.12|312.92|25
1591303500000|2020-06-04 20:45:00|313.32|313.12|313.37|312.87|313.47|313.17|312.92|312.62|32
1591303800000|2020-06-04 20:50:00|313.02|312.82|313.07|312.67|313.37|312.87|312.92|312.62|11
1591304100000|2020-06-04 20:55:00|313.02|312.52|312.52|311.87|313.02|312.72|312.22|311.87|19
1591304400000|2020-06-04 21:00:00|312.67|311.97|313.27|312.02|313.27|312.47|312.67|311.97|1
1591305000000|2020-06-04 21:10:00|313.37|312.07|312.97|312.37|313.37|312.77|312.97|312.02|0
1591305600000|2020-06-04 21:20:00|312.87|312.27|312.97|312.37|312.97|312.37|312.87|312.27|0
1591305900000|2020-06-04 21:25:00|312.87|312.27|312.87|312.27|312.87|312.27|312.87|312.27|0
1591308000000|2020-06-04 22:00:00|312.97|312.37|312.97|312.37|312.97|312.37|312.87|312.27|0
1591308300000|2020-06-04 22:05:00|312.87|312.27|312.87|312.27|312.97|312.37|312.87|312.27|0
1591309200000|2020-06-04 22:20:00|312.77|312.17|312.97|312.37|312.97|312.37|312.77|312.17|0
1591309500000|2020-06-04 22:25:00|312.87|312.27|313.07|312.47|313.07|312.47|312.87|312.27|0
1591309800000|2020-06-04 22:30:00|312.97|312.37|313.17|312.57|313.17|312.57|312.97|312.37|0
1591310100000|2020-06-04 22:35:00|313.07|312.47|313.07|312.47|313.17|312.57|313.07|312.47|0
1591310400000|2020-06-04 22:40:00|313.17|312.57|313.07|312.47|313.17|312.57|313.07|312.47|0
1591310700000|2020-06-04 22:45:00|312.97|312.37|313.07|312.47|313.07|312.47|312.97|312.37|0
1591311000000|2020-06-04 22:50:00|312.97|312.37|312.97|312.37|312.97|312.37|312.87|312.27|0
1591311300000|2020-06-04 22:55:00|312.87|312.27|312.77|312.17|312.97|312.37|312.77|312.17|0
1591311600000|2020-06-04 23:00:00|312.87|312.27|312.77|312.17|312.87|312.27|312.77|312.17|0
1591311900000|2020-06-04 23:05:00|312.67|312.07|312.77|312.17|312.77|312.17|312.67|312.07|0
1591312200000|2020-06-04 23:10:00|312.67|312.07|312.77|312.17|312.77|312.17|312.67|312.07|0
1591312500000|2020-06-04 23:15:00|312.87|312.27|312.87|312.27|312.87|312.27|312.77|312.17|0
1591313100000|2020-06-04 23:25:00|312.97|312.37|312.97|312.37|312.97|312.37|312.87|312.27|0
1591313400000|2020-06-04 23:30:00|312.87|312.27|313.07|312.47|313.07|312.47|312.87|312.27|0
1591313700000|2020-06-04 23:35:00|312.97|312.37|312.97|312.37|313.07|312.47|312.87|312.27|0
1591314000000|2020-06-04 23:40:00|312.87|312.27|312.97|312.37|312.97|312.37|312.87|312.27|0
1591314300000|2020-06-04 23:45:00|312.87|312.27|312.77|312.17|312.97|312.37|312.67|312.07|0
1591314600000|2020-06-04 23:50:00|312.67|312.07|312.77|312.17|312.77|312.17|312.67|312.07|0
1591314900000|2020-06-04 23:55:00|312.67|312.07|312.67|312.07|312.77|312.17|312.67|312.07|0
1591315200000|2020-06-05 00:00:00|312.77|312.17|312.77|312.17|312.87|312.27|312.57|311.97|0
1591315500000|2020-06-05 00:05:00|312.87|312.27|312.97|312.37|313.07|312.47|312.77|312.17|0
1591315800000|2020-06-05 00:10:00|313.07|312.47|313.07|312.47|313.07|312.47|312.97|312.37|0
1591316100000|2020-06-05 00:15:00|312.97|312.37|312.97|312.37|313.07|312.47|312.97|312.37|0
1591316400000|2020-06-05 00:20:00|312.87|312.27|312.47|311.87|312.97|312.37|312.37|311.77|0
1591316700000|2020-06-05 00:25:00|312.57|311.97|312.47|311.87|312.57|311.97|312.37|311.77|0
1591317000000|2020-06-05 00:30:00|312.12|311.57|312.12|311.97|312.32|312.17|311.67|311.52|207
1591317300000|2020-06-05 00:35:00|312.17|312.02|312.42|312.17|312.57|312.32|312.07|311.92|70
1591317600000|2020-06-05 00:40:00|312.52|312.22|313.07|312.82|313.07|312.82|312.52|312.22|80
1591317900000|2020-06-05 00:45:00|313.12|312.87|313.22|312.97|313.37|313.17|312.72|312.47|102
1591318200000|2020-06-05 00:50:00|313.27|313.07|312.97|312.77|313.32|313.12|312.77|312.57|50
1591318500000|2020-06-05 00:55:00|313.02|312.82|313.42|313.17|313.77|313.57|312.87|312.72|117
1591318800000|2020-06-05 01:00:00|313.37|313.27|313.42|313.22|313.87|313.67|313.02|312.87|525
1591319100000|2020-06-05 01:05:00|313.37|313.27|312.97|312.77|313.37|313.27|312.62|312.47|315
1591319400000|2020-06-05 01:10:00|313.02|312.82|312.97|312.72|313.52|313.32|312.57|312.42|352
1591319700000|2020-06-05 01:15:00|313.02|312.77|313.17|312.97|313.32|313.12|312.82|312.67|222
1591320000000|2020-06-05 01:20:00|313.12|313.02|313.87|313.67|314.02|313.87|312.97|312.82|265
1591320300000|2020-06-05 01:25:00|313.92|313.72|313.92|313.72|314.02|313.87|313.72|313.52|210
1591320600000|2020-06-05 01:30:00|314.02|313.77|313.77|313.57|314.27|314.12|313.62|313.42|397
1591320900000|2020-06-05 01:35:00|313.82|313.62|313.27|313.07|313.87|313.72|313.17|312.97|142
1591321200000|2020-06-05 01:40:00|313.22|313.12|312.97|312.77|313.42|313.27|312.87|312.72|133
1591321500000|2020-06-05 01:45:00|312.92|312.82|312.87|312.67|313.12|312.92|312.47|312.32|270
1591321800000|2020-06-05 01:50:00|312.82|312.62|313.07|312.92|313.17|313.02|312.62|312.47|126
1591322100000|2020-06-05 01:55:00|313.12|312.97|313.22|313.07|313.52|313.27|313.12|312.92|111
1591322400000|2020-06-05 02:00:00|313.27|313.12|313.42|313.22|313.52|313.37|313.17|312.97|145
1591322700000|2020-06-05 02:05:00|313.47|313.27|313.57|313.37|313.77|313.62|313.42|313.22|94
1591323000000|2020-06-05 02:10:00|313.62|313.42|313.77|313.57|313.77|313.62|313.52|313.32|72
1591323300000|2020-06-05 02:15:00|313.82|313.62|313.92|313.77|314.02|313.82|313.62|313.42|155
1591323600000|2020-06-05 02:20:00|313.97|313.82|314.07|313.87|314.12|313.92|313.92|313.77|95
1591323900000|2020-06-05 02:25:00|314.02|313.92|313.87|313.67|314.12|313.97|313.82|313.62|106
1591324200000|2020-06-05 02:30:00|313.82|313.72|314.27|314.12|314.37|314.22|313.77|313.62|174
1591324500000|2020-06-05 02:35:00|314.32|314.17|314.32|314.12|314.42|314.22|314.17|314.02|135
1591324800000|2020-06-05 02:40:00|314.27|314.17|314.42|314.22|314.52|314.37|314.27|314.12|115
1591325100000|2020-06-05 02:45:00|314.37|314.27|314.62|314.47|314.67|314.47|314.32|314.12|99
1591325400000|2020-06-05 02:50:00|314.57|314.42|314.82|314.67|314.87|314.67|314.47|314.32|184
1591325700000|2020-06-05 02:55:00|314.77|314.62|314.72|314.52|314.87|314.67|314.62|314.42|90
1591326000000|2020-06-05 03:00:00|314.67|314.57|314.92|314.72|315.02|314.82|314.67|314.47|141
1591326300000|2020-06-05 03:05:00|314.97|314.77|315.12|314.92|315.17|314.97|314.87|314.72|82
1591326600000|2020-06-05 03:10:00|315.17|314.97|315.32|315.12|315.32|315.12|314.97|314.82|96
1591326900000|2020-06-05 03:15:00|315.27|315.17|314.87|314.62|315.37|315.17|314.77|314.57|150
1591327200000|2020-06-05 03:20:00|314.72|314.57|314.67|314.47|314.87|314.72|314.57|314.42|134
1591327500000|2020-06-05 03:25:00|314.62|314.42|314.57|314.37|314.82|314.62|314.52|314.32|126
1591327800000|2020-06-05 03:30:00|314.62|314.42|314.52|314.32|314.72|314.52|314.42|314.27|86
1591328100000|2020-06-05 03:35:00|314.47|314.27|314.62|314.42|314.82|314.62|314.42|314.27|124
1591328400000|2020-06-05 03:40:00|314.57|314.37|314.22|314.02|314.62|314.42|314.17|313.97|82
1591328700000|2020-06-05 03:45:00|314.27|314.07|314.27|314.12|314.32|314.12|314.07|313.92|95
1591329000000|2020-06-05 03:50:00|314.32|314.17|314.57|314.37|314.57|314.42|314.32|314.12|128
1591329300000|2020-06-05 03:55:00|314.62|314.42|314.72|314.52|314.72|314.52|314.47|314.32|100
1591329600000|2020-06-05 04:00:00|314.77|314.57|315.02|314.82|315.02|314.87|314.72|314.52|74
1591329900000|2020-06-05 04:05:00|314.97|314.87|314.87|314.67|315.17|315.02|314.82|314.67|58
1591330200000|2020-06-05 04:10:00|314.82|314.62|315.02|314.82|315.02|314.87|314.77|314.62|69
1591330500000|2020-06-05 04:15:00|314.97|314.77|315.12|314.97|315.17|315.02|314.97|314.77|21
1591330800000|2020-06-05 04:20:00|315.17|314.92|315.12|314.97|315.27|315.07|315.07|314.92|57
1591331100000|2020-06-05 04:25:00|315.17|315.02|315.47|315.32|315.57|315.37|315.17|314.97|91
1591331400000|2020-06-05 04:30:00|315.52|315.37|315.32|315.17|315.52|315.37|315.32|315.17|68
1591331700000|2020-06-05 04:35:00|315.27|315.12|315.37|315.22|315.42|315.27|315.27|315.12|25
1591332000000|2020-06-05 04:40:00|315.32|315.17|315.22|315.02|315.42|315.27|315.17|315.02|37
1591332300000|2020-06-05 04:45:00|315.17|315.07|315.27|315.07|315.27|315.12|315.07|314.92|106
1591332600000|2020-06-05 04:50:00|315.32|315.12|315.12|314.97|315.42|315.22|315.12|314.97|67
1591332900000|2020-06-05 04:55:00|315.17|314.92|314.62|314.42|315.17|315.02|314.32|314.12|259
1591333200000|2020-06-05 05:00:00|314.67|314.47|315.02|314.87|315.02|314.87|314.57|314.42|142
1591333500000|2020-06-05 05:05:00|315.07|314.92|314.92|314.72|315.22|315.07|314.92|314.72|99
1591333800000|2020-06-05 05:10:00|314.87|314.77|315.12|314.92|315.12|314.97|314.87|314.67|97
1591334100000|2020-06-05 05:15:00|315.07|314.87|314.92|314.72|315.12|314.97|314.82|314.67|92
1591334400000|2020-06-05 05:20:00|314.87|314.77|315.02|314.82|315.02|314.87|314.82|314.67|96
1591334700000|2020-06-05 05:25:00|314.97|314.87|315.07|314.87|315.12|314.97|314.92|314.72|69
1591335000000|2020-06-05 05:30:00|315.12|314.92|315.17|314.97|315.32|315.17|315.07|314.87|117
1591335300000|2020-06-05 05:35:00|315.12|314.92|314.87|314.67|315.22|315.07|314.82|314.67|100
1591335600000|2020-06-05 05:40:00|314.92|314.72|315.02|314.82|315.07|314.92|314.82|314.67|102
1591335900000|2020-06-05 05:45:00|314.97|314.87|315.67|315.52|315.67|315.52|314.97|314.87|147
1591336200000|2020-06-05 05:50:00|315.72|315.57|316.02|315.87|316.07|315.92|315.57|315.37|139
1591336500000|2020-06-05 05:55:00|316.07|315.92|316.12|315.92|316.22|316.07|316.02|315.87|93
1591336800000|2020-06-05 06:00:00|316.17|315.97|316.17|316.02|316.42|316.27|316.12|315.92|234
1591337100000|2020-06-05 06:05:00|316.22|316.07|316.17|315.97|316.27|316.12|316.12|315.97|68
1591337400000|2020-06-05 06:10:00|316.12|315.92|316.27|316.07|316.27|316.12|316.02|315.87|122
1591337700000|2020-06-05 06:15:00|316.22|316.12|316.47|316.27|316.52|316.37|316.22|316.07|198
1591338000000|2020-06-05 06:20:00|316.42|316.22|316.47|316.27|316.47|316.32|316.32|316.17|64
1591338300000|2020-06-05 06:25:00|316.42|316.32|316.42|316.22|316.47|316.32|316.37|316.22|62
1591338600000|2020-06-05 06:30:00|316.47|316.27|316.62|316.42|316.72|316.57|316.42|316.27|540
1591338900000|2020-06-05 06:35:00|316.67|316.47|316.42|316.22|316.67|316.52|316.37|316.22|107
1591339200000|2020-06-05 06:40:00|316.37|316.27|316.42|316.22|316.47|316.27|316.37|316.22|74
1591339500000|2020-06-05 06:45:00|316.37|316.27|316.42|316.22|316.42|316.27|316.37|316.17|120
1591339800000|2020-06-05 06:50:00|316.37|316.27|316.37|316.17|316.42|316.27|316.32|316.17|137
1591340100000|2020-06-05 06:55:00|316.32|316.22|316.27|316.12|316.37|316.22|316.22|316.07|93
1591340400000|2020-06-05 07:00:00|316.32|316.17|316.37|316.22|316.42|316.22|316.17|316.02|184
1591340700000|2020-06-05 07:05:00|316.32|316.17|316.37|316.22|316.42|316.27|316.27|316.12|158
1591341000000|2020-06-05 07:10:00|316.42|316.27|316.67|316.52|316.72|316.57|316.42|316.27|389
1591341300000|2020-06-05 07:15:00|316.72|316.57|316.82|316.67|316.92|316.72|316.67|316.52|291
1591341600000|2020-06-05 07:20:00|316.87|316.72|316.77|316.62|317.07|316.92|316.77|316.62|282
1591341900000|2020-06-05 07:25:00|316.82|316.67|316.77|316.57|316.97|316.77|316.67|316.52|146
1591342200000|2020-06-05 07:30:00|316.82|316.62|316.92|316.72|316.97|316.82|316.67|316.52|133
1591342500000|2020-06-05 07:35:00|316.97|316.77|316.92|316.72|317.12|316.97|316.87|316.67|150
1591342800000|2020-06-05 07:40:00|316.87|316.77|317.02|316.87|317.22|317.07|316.87|316.72|290
1591343100000|2020-06-05 07:45:00|317.07|316.92|317.12|316.97|317.22|317.07|316.97|316.82|161
1591343400000|2020-06-05 07:50:00|317.17|316.92|317.17|317.02|317.17|317.02|317.07|316.87|119
1591343700000|2020-06-05 07:55:00|317.22|317.07|317.32|317.17|317.37|317.22|317.22|317.07|157
1591344000000|2020-06-05 08:00:00|317.37|317.22|317.47|317.32|317.62|317.47|317.32|317.17|285
1591344300000|2020-06-05 08:05:00|317.52|317.37|317.17|316.97|317.57|317.42|317.07|316.92|210
1591344600000|2020-06-05 08:10:00|317.22|317.02|317.17|316.97|317.32|317.12|317.12|316.97|125
1591344900000|2020-06-05 08:15:00|317.12|317.02|317.17|317.02|317.22|317.07|317.07|316.92|107
1591345200000|2020-06-05 08:20:00|317.22|317.07|317.27|317.12|317.37|317.22|317.17|317.02|122
1591345500000|2020-06-05 08:25:00|317.32|317.17|317.52|317.32|317.57|317.37|317.32|317.12|109
1591345800000|2020-06-05 08:30:00|317.47|317.37|317.62|317.47|317.67|317.52|317.47|317.32|122
1591346100000|2020-06-05 08:35:00|317.67|317.52|317.72|317.57|317.77|317.62|317.57|317.42|187
1591346400000|2020-06-05 08:40:00|317.77|317.52|317.82|317.67|317.92|317.77|317.72|317.52|164
1591346700000|2020-06-05 08:45:00|317.87|317.72|317.62|317.47|317.92|317.77|317.62|317.47|140
1591347000000|2020-06-05 08:50:00|317.67|317.42|317.37|317.17|317.67|317.42|317.27|317.07|406
1591347300000|2020-06-05 08:55:00|317.42|317.22|317.47|317.32|317.47|317.32|317.37|317.17|242
1591347600000|2020-06-05 09:00:00|316.88|316.73|317.03|316.83|317.13|316.98|316.73|316.58|454
1591347900000|2020-06-05 09:05:00|317.13|316.88|317.13|316.98|317.23|317.03|316.93|316.78|282
1591348200000|2020-06-05 09:10:00|317.18|316.88|317.23|316.98|317.23|317.03|317.08|316.88|47
1591348500000|2020-06-05 09:15:00|317.18|317.03|316.73|316.53|317.18|317.03|316.68|316.48|327
1591348800000|2020-06-05 09:20:00|316.98|316.38|316.68|316.08|316.98|316.38|316.68|316.08|0
1591349100000|2020-06-05 09:25:00|316.58|315.98|316.58|315.98|316.58|315.98|316.48|315.88|19
1591349400000|2020-06-05 09:30:00|316.48|315.88|316.38|315.78|316.58|315.98|316.28|315.68|0
1591349700000|2020-06-05 09:35:00|316.48|315.88|316.58|315.98|316.58|315.98|316.38|315.78|0
1591350000000|2020-06-05 09:40:00|316.48|315.88|316.48|315.88|316.68|316.08|316.48|315.88|0
1591350300000|2020-06-05 09:45:00|316.58|315.98|316.68|316.08|316.68|316.08|316.58|315.98|0
1591350600000|2020-06-05 09:50:00|316.63|316.33|316.43|316.28|316.63|316.38|316.38|316.23|146
1591350900000|2020-06-05 09:55:00|316.38|316.23|316.28|316.13|316.43|316.23|316.28|316.03|295
1591351200000|2020-06-05 10:00:00|316.23|316.08|316.08|315.88|316.28|316.08|316.03|315.88|138
1591351500000|2020-06-05 10:05:00|315.98|315.78|316.08|315.88|316.43|316.18|315.83|315.68|76
1591351800000|2020-06-05 10:10:00|316.13|315.93|316.18|315.98|316.38|316.18|316.13|315.93|29
1591352100000|2020-06-05 10:15:00|316.23|316.03|315.73|315.48|316.23|316.03|315.73|315.48|44
1591352400000|2020-06-05 10:20:00|315.78|315.53|315.88|315.68|315.93|315.68|315.78|315.53|4
1591352700000|2020-06-05 10:25:00|315.93|315.73|315.88|315.63|315.93|315.73|315.78|315.63|3
1591353000000|2020-06-05 10:30:00|315.83|315.58|316.08|315.88|316.08|315.88|315.73|315.58|7
1591353300000|2020-06-05 10:35:00|316.03|315.83|315.98|315.73|316.03|315.83|315.98|315.73|4
1591353600000|2020-06-05 10:40:00|316.03|315.78|316.13|315.88|316.13|315.93|315.98|315.73|8
1591353900000|2020-06-05 10:45:00|316.18|315.93|316.18|315.93|316.28|316.08|316.08|315.88|14
1591354200000|2020-06-05 10:50:00|316.23|315.98|316.48|316.23|316.48|316.23|316.23|315.98|13
1591354500000|2020-06-05 10:55:00|316.53|316.28|316.43|316.23|316.53|316.33|316.43|316.23|18
1591354800000|2020-06-05 11:00:00|316.48|316.28|316.58|316.38|316.58|316.38|316.48|316.23|21
1591355100000|2020-06-05 11:05:00|316.63|316.43|316.63|316.43|316.68|316.48|316.58|316.43|13
1591355400000|2020-06-05 11:10:00|316.58|316.38|316.53|316.28|316.68|316.38|316.48|316.28|21
1591355700000|2020-06-05 11:15:00|316.58|316.38|316.63|316.43|316.63|316.43|316.48|316.28|9
1591356000000|2020-06-05 11:20:00|316.73|316.48|316.63|316.43|316.73|316.53|316.58|316.43|22
1591356300000|2020-06-05 11:25:00|316.68|316.48|316.78|316.63|316.88|316.63|316.63|316.48|27
1591356600000|2020-06-05 11:30:00|316.83|316.58|316.88|316.68|316.88|316.68|316.73|316.58|26
1591356900000|2020-06-05 11:35:00|316.83|316.63|316.83|316.68|316.88|316.68|316.78|316.63|7
1591357200000|2020-06-05 11:40:00|316.88|316.63|316.88|316.63|316.88|316.63|316.78|316.58|4
1591357500000|2020-06-05 11:45:00|316.83|316.68|316.93|316.73|316.93|316.73|316.83|316.68|12
1591357800000|2020-06-05 11:50:00|316.88|316.68|316.83|316.63|316.88|316.73|316.78|316.58|20
1591358100000|2020-06-05 11:55:00|316.88|316.68|316.83|316.63|316.93|316.78|316.78|316.58|114
1591358400000|2020-06-05 12:00:00|316.78|316.58|316.78|316.58|316.78|316.63|316.68|316.48|7
1591358700000|2020-06-05 12:05:00|316.83|316.63|316.68|316.43|316.88|316.68|316.63|316.43|5
1591359000000|2020-06-05 12:10:00|316.73|316.48|316.68|316.43|316.73|316.53|316.68|316.43|1
1591359300000|2020-06-05 12:15:00|316.63|316.38|316.58|316.38|316.63|316.38|316.53|316.38|3
1591359600000|2020-06-05 12:20:00|316.53|316.43|316.73|316.53|316.73|316.58|316.53|316.43|7
1591359900000|2020-06-05 12:25:00|316.83|316.58|316.73|316.33|316.83|316.63|316.73|316.33|13
1591360200000|2020-06-05 12:30:00|316.83|316.38|317.33|316.98|317.33|317.13|316.83|316.38|31
1591360500000|2020-06-05 12:35:00|317.38|317.03|318.03|317.83|318.08|317.83|317.38|317.03|80
1591360800000|2020-06-05 12:40:00|317.98|317.78|317.83|317.63|318.13|317.93|317.78|317.53|58
1591361100000|2020-06-05 12:45:00|317.88|317.68|317.73|317.53|318.13|317.93|317.73|317.53|23
1591361400000|2020-06-05 12:50:00|317.68|317.48|318.03|317.83|318.03|317.83|317.63|317.48|9
1591361700000|2020-06-05 12:55:00|318.08|317.88|318.08|317.88|318.08|317.88|317.88|317.58|8
1591362000000|2020-06-05 13:00:00|318.03|317.83|318.58|318.43|318.58|318.43|317.98|317.83|36
1591362300000|2020-06-05 13:05:00|318.63|318.48|319.28|319.08|319.33|319.13|318.63|318.43|71
1591362600000|2020-06-05 13:10:00|319.38|319.13|319.18|318.93|319.38|319.18|319.03|318.78|20
1591362900000|2020-06-05 13:15:00|319.23|318.98|319.43|319.23|319.43|319.23|319.23|318.98|16
1591363200000|2020-06-05 13:20:00|319.38|319.18|319.33|319.08|319.43|319.18|319.23|318.93|12
1591363500000|2020-06-05 13:25:00|319.28|319.13|319.03|318.83|319.38|319.13|318.98|318.73|14
1591363800000|2020-06-05 13:30:00|319.08|318.93|319.43|319.18|319.68|319.43|319.08|318.88|72
1591364100000|2020-06-05 13:35:00|319.38|319.23|319.58|319.33|319.78|319.53|319.33|319.13|31
1591364400000|2020-06-05 13:40:00|319.53|319.28|319.68|319.53|319.68|319.53|319.28|319.03|17
1591364700000|2020-06-05 13:45:00|319.63|319.48|319.08|318.83|319.63|319.53|319.03|318.78|10
1591365000000|2020-06-05 13:50:00|319.13|318.88|319.38|319.13|319.38|319.13|318.98|318.73|20
1591365300000|2020-06-05 13:55:00|319.33|319.03|318.83|318.63|319.33|319.03|318.63|318.43|42
1591365600000|2020-06-05 14:00:00|318.78|318.58|319.03|318.83|319.03|318.88|318.73|318.53|46
1591365900000|2020-06-05 14:05:00|319.08|318.88|319.03|318.83|319.18|318.98|318.98|318.83|20
1591366200000|2020-06-05 14:10:00|318.98|318.78|319.18|318.93|319.28|319.08|318.93|318.73|34
1591366500000|2020-06-05 14:15:00|319.13|318.88|318.88|318.68|319.13|318.88|318.83|318.63|23
1591366800000|2020-06-05 14:20:00|318.93|318.73|318.93|318.68|318.98|318.73|318.78|318.53|2
1591367100000|2020-06-05 14:25:00|318.98|318.73|318.88|318.68|319.08|318.88|318.78|318.53|96
1591367400000|2020-06-05 14:30:00|318.93|318.73|318.88|318.68|318.98|318.78|318.78|318.63|20
1591367700000|2020-06-05 14:35:00|318.83|318.63|319.03|318.73|319.08|318.88|318.83|318.63|6
1591368000000|2020-06-05 14:40:00|318.98|318.78|318.98|318.73|319.08|318.88|318.88|318.63|7
1591368300000|2020-06-05 14:45:00||318.78||318.78||318.83||318.73|0
1591368600000|2020-06-05 14:50:00|318.93|318.73|319.28|319.03|319.33|319.18|318.93|318.73|8
1591368900000|2020-06-05 14:55:00|319.33|319.08|319.43|319.18|319.43|319.23|319.28|319.08|7
1591369200000|2020-06-05 15:00:00|319.33|319.23|319.83|319.63|319.83|319.63|319.33|319.13|13
1591369500000|2020-06-05 15:05:00|319.78|319.58|319.48|319.28|319.78|319.63|319.48|319.28|11
1591369800000|2020-06-05 15:10:00|319.53|319.33|319.58|319.38|319.78|319.53|319.48|319.28|28
1591370100000|2020-06-05 15:15:00|319.63|319.43|319.73|319.48|319.73|319.53|319.48|319.23|28
1591370400000|2020-06-05 15:20:00|319.63|319.53|320.03|319.88|320.13|319.88|319.63|319.48|33
1591370700000|2020-06-05 15:25:00|320.13|319.83|320.13|319.88|320.13|319.93|319.88|319.73|28
1591371000000|2020-06-05 15:30:00|320.08|319.73|320.18|319.98|320.23|320.03|319.93|319.68|60
1591371300000|2020-06-05 15:35:00|320.23|319.93|319.88|319.63|320.23|319.93|319.88|319.63|6
1591371600000|2020-06-05 15:40:00|319.93|319.68|319.83|319.53|319.93|319.68|319.73|319.43|10
1591371900000|2020-06-05 15:45:00|319.78|319.58|320.03|319.83|320.08|319.88|319.78|319.53|8
1591372200000|2020-06-05 15:50:00|320.08|319.88|320.18|319.98|320.28|320.03|320.08|319.88|11
1591372500000|2020-06-05 15:55:00|320.13|319.93|320.03|319.78|320.18|319.93|319.98|319.73|2
1591372800000|2020-06-05 16:00:00|320.08|319.73|319.83|319.68|320.18|319.88|319.63|319.48|26
1591373100000|2020-06-05 16:05:00|319.88|319.63|320.23|319.88|320.28|319.88|319.88|319.63|16
1591373400000|2020-06-05 16:10:00|320.28|319.93|320.03|319.68|320.28|320.03|320.03|319.68|8
1591373700000|2020-06-05 16:15:00|320.08|319.73|319.73|319.43|320.13|319.73|319.68|319.43|12
1591374000000|2020-06-05 16:20:00|319.83|319.48|320.08|319.73|320.08|319.78|319.78|319.43|8
1591374300000|2020-06-05 16:25:00|320.03|319.68|320.18|319.83|320.18|319.88|319.93|319.68|7
1591374600000|2020-06-05 16:30:00|320.13|319.88|320.23|319.98|320.28|320.03|319.98|319.73|31
1591374900000|2020-06-05 16:35:00|320.28|320.03|320.23|319.98|320.28|320.03|320.08|319.88|8
1591375200000|2020-06-05 16:40:00|320.18|320.03|320.13|319.88|320.23|320.03|320.08|319.83|7
1591375500000|2020-06-05 16:45:00|320.18|319.93|320.23|319.98|320.28|320.08|320.18|319.83|6
1591375800000|2020-06-05 16:50:00|320.18|320.08|320.23|319.93|320.23|320.08|320.13|319.88|8
1591376100000|2020-06-05 16:55:00|320.18|319.98|320.28|320.03|320.33|320.08|320.13|319.88|15
1591376400000|2020-06-05 17:00:00|320.33|320.13|320.18|319.93|320.33|320.13|320.08|319.83|14
1591376700000|2020-06-05 17:05:00|320.13|319.88|320.18|319.93|320.18|319.98|320.13|319.88|5
1591377000000|2020-06-05 17:10:00|320.13|319.98|319.98|319.78|320.18|319.98|319.93|319.68|15
1591377300000|2020-06-05 17:15:00|320.03|319.73|320.03|319.78|320.03|319.88|319.98|319.73|8
1591377600000|2020-06-05 17:20:00|320.08|319.83|320.08|319.88|320.13|319.88|320.03|319.78|13
1591377900000|2020-06-05 17:25:00|320.03|319.93|320.08|319.88|320.08|319.93|320.03|319.83|5
1591378200000|2020-06-05 17:30:00|320.13|319.93|319.98|319.73|320.13|319.93|319.98|319.73|7
1591378500000|2020-06-05 17:35:00|319.93|319.78|319.88|319.63|320.03|319.83|319.73|319.53|16
1591378800000|2020-06-05 17:40:00|319.83|319.58|319.78|319.53|319.88|319.68|319.68|319.48|9
1591379100000|2020-06-05 17:45:00|319.88|319.58|319.73|319.38|319.88|319.68|319.68|319.33|12
1591379400000|2020-06-05 17:50:00|319.68|319.43|319.63|319.43|319.78|319.48|319.58|319.28|20
1591379700000|2020-06-05 17:55:00|319.68|319.38|319.58|319.38|319.73|319.48|319.58|319.33|12
1591380000000|2020-06-05 18:00:00|319.53|319.33|319.83|319.58|319.83|319.58|319.53|319.33|27
1591380300000|2020-06-05 18:05:00|319.88|319.63|319.73|319.48|319.93|319.68|319.73|319.48|13
1591380600000|2020-06-05 18:10:00|319.78|319.53|319.68|319.48|319.83|319.58|319.63|319.48|14
1591380900000|2020-06-05 18:15:00|319.73|319.53|319.73|319.53|319.73|319.58|319.73|319.48|7
1591381200000|2020-06-05 18:20:00|319.83|319.48|319.78|319.48|319.83|319.58|319.68|319.48|7
1591381500000|2020-06-05 18:25:00|319.73|319.53|319.83|319.58|319.83|319.63|319.63|319.48|9
1591381800000|2020-06-05 18:30:00|319.88|319.63|319.78|319.48|319.98|319.73|319.78|319.48|9
1591382100000|2020-06-05 18:35:00|319.53|319.33|319.88|319.63|319.88|319.63|319.08|318.88|60
1591382400000|2020-06-05 18:40:00|319.93|319.68|319.98|319.53|320.08|319.78|319.78|319.43|11
1591382700000|2020-06-05 18:45:00|319.93|319.48|319.68|319.23|320.03|319.68|319.68|319.23|6
1591383000000|2020-06-05 18:50:00|319.78|319.28|319.58|319.18|319.78|319.38|319.48|319.13|0
1591383300000|2020-06-05 18:55:00|319.73|319.23|319.38|319.03|319.73|319.28|319.28|318.98|3
1591383600000|2020-06-05 19:00:00|319.53|319.08|319.43|319.03|319.58|319.23|319.38|318.98|1
1591383900000|2020-06-05 19:05:00|319.28|318.98|319.38|318.98|319.38|319.13|319.03|318.83|6
1591384200000|2020-06-05 19:10:00|319.33|318.93|319.33|318.93|319.33|318.98|319.33|318.93|0
1591384500000|2020-06-05 19:15:00|319.23|318.88|319.38|318.98|319.38|319.08|319.13|318.83|9
1591384800000|2020-06-05 19:20:00|319.33|318.93|319.43|319.03|319.43|319.13|319.23|318.83|0
1591385100000|2020-06-05 19:25:00|319.38|319.08|319.43|319.18|319.43|319.18|319.38|319.08|0
1591385400000|2020-06-05 19:30:00|319.38|319.13|319.38|319.08|319.53|319.23|319.38|319.03|13
1591385700000|2020-06-05 19:35:00|319.53|319.13|319.43|319.08|319.58|319.23|319.38|318.98|1
1591386000000|2020-06-05 19:40:00|319.38|319.03|319.23|319.03|319.38|319.08|319.08|318.93|17
1591386300000|2020-06-05 19:45:00|319.18|318.98|319.23|319.03|319.23|319.08|319.03|318.83|17
1591386600000|2020-06-05 19:50:00|319.28|319.08|319.43|319.18|319.78|319.48|319.28|318.98|72
1591386900000|2020-06-05 19:55:00|319.48|319.13|319.33|319.03|319.48|319.28|319.23|318.93|20
1591387200000|2020-06-05 20:00:00|319.38|319.08|319.23|318.98|319.38|319.13|319.18|318.93|1
1591387500000|2020-06-05 20:05:00|319.33|318.93|319.28|318.98|319.48|319.18|319.18|318.93|17
1591387800000|2020-06-05 20:10:00|319.23|318.93|319.28|319.03|319.28|319.13|319.23|318.93|1
1591388100000|2020-06-05 20:15:00|319.33||319.38||319.43||319.33||0
1591388700000|2020-06-05 20:25:00|319.43|318.98|319.43|318.98|319.43|318.98|319.43|318.98|0
1591389000000|2020-06-05 20:30:00|319.48|319.03|319.28|318.93|319.48|319.18|319.23|318.88|3
1591389300000|2020-06-05 20:35:00||318.98||318.98||319.03||318.88|0
1591389600000|2020-06-05 20:40:00|319.23|318.93|319.43|319.08|319.58|319.38|319.23|318.83|51
1591389900000|2020-06-05 20:45:00|319.38|319.13|319.63|319.08|319.68|319.38|319.28|319.03|34
1591390200000|2020-06-05 20:50:00|319.53|319.23|319.58|319.08|319.63|319.28|319.48|319.08|0
1591390500000|2020-06-05 20:55:00|319.63|319.03|319.93|318.98|319.93|319.78|319.53|318.98|19
1591567200000|2020-06-07 22:00:00|320.68|320.08|321.08|320.48|321.08|320.48|320.68|320.08|1
1591567500000|2020-06-07 22:05:00|320.98|320.38|321.28|320.68|321.48|320.88|320.88|320.28|0
1591567800000|2020-06-07 22:10:00|321.18|320.58|321.28|320.68|321.38|320.78|321.18|320.58|0
1591568100000|2020-06-07 22:15:00|321.18|320.58|321.18|320.58|321.28|320.68|321.18|320.58|0
1591568400000|2020-06-07 22:20:00|321.28|320.68|322.08|321.48|322.18|321.58|321.18|320.58|0
1591568700000|2020-06-07 22:25:00|322.18|321.58|322.18|321.58|322.28|321.68|322.08|321.48|0
1591569000000|2020-06-07 22:30:00|322.08|321.48|322.18|321.58|322.18|321.58|322.08|321.48|0
1591569300000|2020-06-07 22:35:00|322.08|321.48|322.88|322.28|322.88|322.28|322.08|321.48|0
1591569600000|2020-06-07 22:40:00|322.98|322.38|322.88|322.28|323.08|322.48|322.78|322.18|0
1591569900000|2020-06-07 22:45:00|322.78|322.18|322.28|321.68|322.88|322.28|322.18|321.58|0
1591570200000|2020-06-07 22:50:00|322.18|321.58|321.68|321.08|322.28|321.68|321.68|321.08|0
1591570500000|2020-06-07 22:55:00|321.78|321.18|321.18|320.58|321.78|321.18|321.18|320.58|0
1591570800000|2020-06-07 23:00:00|321.38|320.78|321.48|320.88|321.58|320.98|321.38|320.78|0
1591571100000|2020-06-07 23:05:00|321.58|320.98|323.18|322.58|323.18|322.58|321.48|320.88|0
1591571400000|2020-06-07 23:10:00|323.08|322.48|323.38|322.78|323.58|322.98|323.08|322.48|0
1591571700000|2020-06-07 23:15:00|323.48|322.88|323.28|322.68|323.48|322.88|322.98|322.38|0
1591572000000|2020-06-07 23:20:00|323.18|322.58|323.38|322.78|323.38|322.78|323.18|322.58|0
1591572300000|2020-06-07 23:25:00|323.48|322.88|323.38|322.78|323.48|322.88|323.38|322.78|0
1591572600000|2020-06-07 23:30:00|323.48|322.88|323.48|322.88|323.48|322.88|323.48|322.88|0
1591572900000|2020-06-07 23:35:00|323.58|322.98|323.48|322.88|323.68|323.08|323.38|322.78|0
1591573200000|2020-06-07 23:40:00|323.38|322.78|323.48|322.88|323.48|322.88|323.38|322.78|0
1591573500000|2020-06-07 23:45:00|323.08|322.48|323.08|322.48|323.18|322.58|322.98|322.38|0
1591573800000|2020-06-07 23:50:00|322.98|322.38|323.08|322.48|323.08|322.48|322.98|322.38|0
1591574100000|2020-06-07 23:55:00|322.98|322.38|322.98|322.38|323.08|322.48|322.98|322.38|0
1591574400000|2020-06-08 00:00:00|322.88|322.28|322.08|321.48|322.88|322.28|321.98|321.38|0
1591574700000|2020-06-08 00:05:00|321.98|321.38|321.98|321.38|322.28|321.68|321.88|321.28|0
1591575000000|2020-06-08 00:10:00|322.08|321.48|321.88|321.28|322.18|321.58|321.88|321.28|0
1591575300000|2020-06-08 00:15:00|321.98|321.38|322.48|321.88|322.48|321.88|321.88|321.28|0
1591575600000|2020-06-08 00:20:00|322.38|321.78|321.38|320.78|322.38|321.78|321.38|320.78|0
1591575900000|2020-06-08 00:25:00|321.28|320.68|320.38|319.78|321.58|320.98|320.28|319.68|0
1591576200000|2020-06-08 00:30:00|320.23|320.03|318.48|318.28|320.23|320.03|318.33|318.13|521
1591576500000|2020-06-08 00:35:00|318.38|318.23|317.73|317.53|318.38|318.23|317.48|317.28|342
1591576800000|2020-06-08 00:40:00|317.78|317.58|317.28|317.08|317.93|317.78|317.28|317.08|259
1591577100000|2020-06-08 00:45:00|317.33|317.03|317.73|317.48|317.88|317.68|317.13|316.93|217
1591577400000|2020-06-08 00:50:00|317.68|317.43|318.13|317.93|318.48|318.28|317.63|317.43|122
1591577700000|2020-06-08 00:55:00|318.18|317.98|318.58|318.38|318.93|318.78|317.88|317.68|315
1591578000000|2020-06-08 01:00:00|318.63|318.43|318.83|318.58|319.28|319.08|318.08|317.83|867
1591578300000|2020-06-08 01:05:00|318.78|318.63|319.38|319.23|319.48|319.28|318.68|318.48|365
1591578600000|2020-06-08 01:10:00|319.33|319.18|318.78|318.58|319.48|319.23|318.63|318.43|520
1591578900000|2020-06-08 01:15:00|318.83|318.63|318.33|318.08|318.88|318.63|318.18|318.03|436
1591579200000|2020-06-08 01:20:00|318.28|318.03|318.28|318.03|318.38|318.18|318.08|317.88|365
1591579500000|2020-06-08 01:25:00|318.23|318.08|318.98|318.78|318.98|318.78|318.23|318.08|239
1591579800000|2020-06-08 01:30:00|319.03|318.83|319.23|319.03|319.48|319.33|318.88|318.73|417
1591580100000|2020-06-08 01:35:00|319.28|319.08|318.58|318.43|319.28|319.08|318.58|318.38|314
1591580400000|2020-06-08 01:40:00|318.63|318.48|318.28|318.08|318.68|318.48|318.13|317.98|406
1591580700000|2020-06-08 01:45:00|318.23|318.13|318.73|318.53|318.73|318.53|318.18|318.03|178
1591581000000|2020-06-08 01:50:00|318.68|318.48|318.93|318.73|318.98|318.78|318.58|318.43|145
1591581300000|2020-06-08 01:55:00|318.88|318.78|319.18|318.98|319.23|319.08|318.78|318.58|107
1591581600000|2020-06-08 02:00:00|319.23|319.03|318.83|318.63|319.28|319.08|318.73|318.58|259
1591581900000|2020-06-08 02:05:00|318.78|318.68|318.83|318.63|318.93|318.73|318.48|318.33|239
1591582200000|2020-06-08 02:10:00|318.78|318.58|318.88|318.68|319.08|318.93|318.63|318.43|159
1591582500000|2020-06-08 02:15:00|318.93|318.73|318.98|318.78|319.08|318.88|318.83|318.63|101
1591582800000|2020-06-08 02:20:00|318.93|318.73|319.33|319.13|319.38|319.23|318.88|318.68|170
1591583100000|2020-06-08 02:25:00|319.28|319.08|319.73|319.53|319.78|319.63|319.23|319.08|158
1591583400000|2020-06-08 02:30:00|319.78|319.58|319.83|319.63|319.83|319.63|319.43|319.28|164
1591583700000|2020-06-08 02:35:00|319.78|319.68|319.88|319.68|319.88|319.73|319.58|319.43|205
1591584000000|2020-06-08 02:40:00|319.83|319.73|319.88|319.68|319.88|319.73|319.68|319.48|141
1591584300000|2020-06-08 02:45:00|319.93|319.73|319.88|319.68|320.03|319.88|319.78|319.58|145
1591584600000|2020-06-08 02:50:00|319.83|319.73|319.93|319.78|319.93|319.78|319.78|319.58|117
1591584900000|2020-06-08 02:55:00|319.88|319.73|319.88|319.68|319.93|319.73|319.68|319.53|140
1591585200000|2020-06-08 03:00:00|319.83|319.63|319.83|319.68|319.88|319.73|319.68|319.53|117
1591585500000|2020-06-08 03:05:00|319.88|319.63|319.83|319.63|319.88|319.73|319.73|319.53|146
1591585800000|2020-06-08 03:10:00|319.78|319.58|320.23|320.03|320.28|320.13|319.73|319.58|190
1591586100000|2020-06-08 03:15:00|320.18|320.08|320.28|320.08|320.38|320.23|320.18|320.03|122
1591586400000|2020-06-08 03:20:00|320.33|320.13|320.23|320.03|320.33|320.18|320.13|319.98|74
1591586700000|2020-06-08 03:25:00|320.18|319.98|319.93|319.78|320.18|319.98|319.93|319.78|121
1591587000000|2020-06-08 03:30:00|319.98|319.83|320.23|320.03|320.28|320.13|319.93|319.83|89
1591587300000|2020-06-08 03:35:00|320.18|319.98|320.38|320.18|320.53|320.33|320.13|319.93|135
1591587600000|2020-06-08 03:40:00|320.33|320.13|320.18|320.03|320.33|320.13|320.13|319.93|103
1591587900000|2020-06-08 03:45:00|320.13|319.98|320.13|319.93|320.23|320.03|320.03|319.88|130
1591588200000|2020-06-08 03:50:00|320.08|319.98|320.08|319.88|320.18|320.03|319.93|319.78|133
1591588500000|2020-06-08 03:55:00|320.13|319.93|319.83|319.63|320.13|319.93|319.78|319.58|342
1591588800000|2020-06-08 04:00:00|319.78|319.58|319.13|318.98|319.78|319.58|319.03|318.88|198
1591589100000|2020-06-08 04:05:00|319.08|318.93|319.18|318.98|319.33|319.18|319.03|318.88|178
1591589400000|2020-06-08 04:10:00|319.13|318.93|319.23|319.03|319.23|319.08|319.03|318.83|81
1591589700000|2020-06-08 04:15:00|319.28|319.13|319.18|319.03|319.28|319.13|319.13|318.93|86
1591590000000|2020-06-08 04:20:00|319.23|318.98|319.48|319.33|319.58|319.43|319.23|318.98|147
1591590300000|2020-06-08 04:25:00|319.43|319.28|319.18|318.98|319.43|319.28|319.13|318.93|133
1591590600000|2020-06-08 04:30:00|319.13|318.93|319.18|319.03|319.28|319.13|319.03|318.88|129
1591590900000|2020-06-08 04:35:00|319.13|318.98|319.18|318.98|319.23|319.03|319.03|318.88|82
1591591200000|2020-06-08 04:40:00|319.13|319.03|319.23|319.03|319.28|319.08|319.08|318.93|45
1591591500000|2020-06-08 04:45:00|319.18|318.98|319.08|318.88|319.23|319.03|319.03|318.83|57
1591591800000|2020-06-08 04:50:00|319.03|318.83|319.43|319.23|319.43|319.28|318.93|318.73|144
1591592100000|2020-06-08 04:55:00|319.38|319.18|319.33|319.18|319.53|319.38|319.28|319.13|100
1591592400000|2020-06-08 05:00:00|319.38|319.23|319.73|319.53|319.88|319.73|319.38|319.23|330
1591592700000|2020-06-08 05:05:00|319.68|319.48|319.63|319.43|319.83|319.68|319.53|319.38|134
1591593000000|2020-06-08 05:10:00|319.58|319.38|319.83|319.63|319.83|319.63|319.53|319.33|60
1591593300000|2020-06-08 05:15:00|319.78|319.68|319.88|319.68|319.88|319.68|319.73|319.53|96
1591593600000|2020-06-08 05:20:00|319.83|319.73|319.83|319.63|319.93|319.78|319.68|319.53|119
1591593900000|2020-06-08 05:25:00|319.78|319.58|319.73|319.53|319.88|319.68|319.68|319.48|103
1591594200000|2020-06-08 05:30:00|319.78|319.58|319.88|319.68|319.88|319.68|319.68|319.48|98
1591594500000|2020-06-08 05:35:00|319.83|319.63|319.88|319.73|319.88|319.73|319.73|319.58|52
1591594800000|2020-06-08 05:40:00|319.83|319.68|320.18|319.98|320.18|320.03|319.83|319.63|107
1591595100000|2020-06-08 05:45:00|320.13|319.93|320.53|320.33|320.58|320.38|320.08|319.88|131
1591595400000|2020-06-08 05:50:00|320.48|320.28|320.73|320.53|320.83|320.63|320.43|320.23|102
1591595700000|2020-06-08 05:55:00|320.68|320.58|320.73|320.58|320.78|320.58|320.68|320.48|61
1591596000000|2020-06-08 06:00:00|320.78|320.53|320.18|319.98|320.78|320.58|319.93|319.73|404
1591596300000|2020-06-08 06:05:00|320.13|319.93|320.33|320.13|320.38|320.23|320.03|319.83|93
1591596600000|2020-06-08 06:10:00|320.38|320.18|320.43|320.23|320.63|320.43|320.28|320.13|95
1591596900000|2020-06-08 06:15:00|320.48|320.28|320.33|320.13|320.53|320.33|320.18|320.03|137
1591597200000|2020-06-08 06:20:00|320.38|320.18|320.28|320.13|320.43|320.28|320.28|320.08|62
1591597500000|2020-06-08 06:25:00|320.33|320.18|320.38|320.23|320.48|320.33|320.28|320.13|57
1591597800000|2020-06-08 06:30:00|320.33|320.18|320.43|320.23|320.53|320.38|320.23|320.08|179
1591598100000|2020-06-08 06:35:00|320.38|320.18|320.48|320.28|320.48|320.33|320.28|320.13|101
1591598400000|2020-06-08 06:40:00|320.43|320.23|320.53|320.33|320.58|320.38|320.38|320.18|65
1591598700000|2020-06-08 06:45:00|320.48|320.38|320.53|320.33|320.58|320.43|320.43|320.28|102
1591599000000|2020-06-08 06:50:00|320.58|320.38|320.83|320.63|320.83|320.68|320.53|320.38|152
1591599300000|2020-06-08 06:55:00|320.78|320.58|320.73|320.53|320.83|320.63|320.63|320.43|108
1591599600000|2020-06-08 07:00:00|320.78|320.48|320.43|320.23|320.78|320.53|320.38|320.23|324
1591599900000|2020-06-08 07:05:00|320.38|320.18|320.58|320.38|320.58|320.38|320.28|320.13|205
1591600200000|2020-06-08 07:10:00|320.53|320.43|320.13|319.98|320.63|320.43|320.13|319.98|295
1591600500000|2020-06-08 07:15:00|320.08|319.93|320.18|319.98|320.18|320.03|320.03|319.88|160
1591600800000|2020-06-08 07:20:00|320.23|320.03|320.18|320.03|320.33|320.13|320.13|319.98|96
1591601100000|2020-06-08 07:25:00|320.13|319.98|320.18|320.03|320.18|320.03|320.08|319.93|85
1591601400000|2020-06-08 07:30:00|320.23|320.08|320.48|320.28|320.48|320.28|320.23|320.08|119
1591601700000|2020-06-08 07:35:00|320.43|320.23|320.68|320.48|320.68|320.53|320.38|320.23|63
1591602000000|2020-06-08 07:40:00|320.63|320.53|320.58|320.43|320.73|320.53|320.53|320.38|104
1591602300000|2020-06-08 07:45:00|320.63|320.38|320.33|320.18|320.63|320.43|320.28|320.13|122
1591602600000|2020-06-08 07:50:00|320.38|320.13|320.28|320.08|320.38|320.23|320.28|320.08|87
1591602900000|2020-06-08 07:55:00|320.33|320.13|320.33|320.13|320.33|320.18|320.23|320.03|114
1591603200000|2020-06-08 08:00:00|320.28|320.18|320.43|320.23|320.53|320.33|320.28|320.08|176
1591603500000|2020-06-08 08:05:00|320.38|320.18|320.28|320.13|320.38|320.23|320.23|320.08|65
1591603800000|2020-06-08 08:10:00|320.23|320.08|320.38|320.18|320.43|320.23|320.23|320.08|94
1591604100000|2020-06-08 08:15:00|320.33|320.13|320.58|320.38|320.58|320.43|320.33|320.13|88
1591604400000|2020-06-08 08:20:00|320.53|320.33|320.48|320.33|320.58|320.43|320.48|320.28|116
1591604700000|2020-06-08 08:25:00|320.53|320.28|320.68|320.48|320.73|320.58|320.53|320.28|108
1591605000000|2020-06-08 08:30:00|320.63|320.53|320.98|320.78|320.98|320.78|320.58|320.43|175
1591605300000|2020-06-08 08:35:00|320.93|320.83|320.88|320.73|320.98|320.83|320.83|320.68|70
1591605600000|2020-06-08 08:40:00|320.93|320.78|320.78|320.63|320.93|320.78|320.73|320.53|184
1591605900000|2020-06-08 08:45:00|320.83|320.58|321.28|321.13|321.28|321.13|320.78|320.58|183
1591606200000|2020-06-08 08:50:00|321.23|321.08|321.73|321.53|321.73|321.58|321.18|320.98|293
1591606500000|2020-06-08 08:55:00|321.68|321.58|321.78|321.63|321.83|321.68|321.68|321.53|326
1591606800000|2020-06-08 09:00:00|321.73|321.58|321.63|321.48|321.98|321.78|321.63|321.48|500
1591607100000|2020-06-08 09:05:00|321.78|321.43|321.53|321.38|321.78|321.63|321.53|321.38|223
1591607400000|2020-06-08 09:10:00|321.48|321.33|321.03|320.88|321.48|321.33|321.03|320.88|139
1591607700000|2020-06-08 09:15:00|321.08|320.93|321.13|320.98|321.33|321.08|321.03|320.88|198
1591608000000|2020-06-08 09:20:00|321.48|320.88|321.38|320.78|321.48|320.88|321.28|320.68|0
1591608300000|2020-06-08 09:25:00|321.48|320.88|321.18|320.58|321.58|320.98|321.18|320.58|11
1591608600000|2020-06-08 09:30:00|321.28|320.68|321.38|320.78|321.48|320.88|321.18|320.58|0
1591608900000|2020-06-08 09:35:00|321.28|320.68|321.28|320.68|321.48|320.88|321.18|320.58|0
1591609200000|2020-06-08 09:40:00|321.38|320.78|321.18|320.58|321.38|320.78|321.18|320.58|0
1591609500000|2020-06-08 09:45:00|321.08|320.48|321.08|320.48|321.18|320.58|321.08|320.48|0
1591609800000|2020-06-08 09:50:00|321.03|320.73|321.18|320.98|321.18|320.98|320.88|320.68|3
1591610100000|2020-06-08 09:55:00|321.23|321.03|321.43|321.23|321.43|321.23|321.13|320.93|16
1591610400000|2020-06-08 10:00:00|321.38|321.18|321.33|321.13|321.48|321.33|321.33|321.13|32
1591610700000|2020-06-08 10:05:00|321.28|321.08|321.58|321.38|321.58|321.38|321.28|321.03|20
1591611000000|2020-06-08 10:10:00|321.53|321.33|321.33|321.13|321.58|321.38|321.28|321.03|12
1591611300000|2020-06-08 10:15:00|321.38|321.18|321.43|321.28|321.53|321.33|321.33|321.13|12
1591611600000|2020-06-08 10:20:00|321.38|321.23|321.38|321.18|321.48|321.33|321.33|321.13|16
1591611900000|2020-06-08 10:25:00|321.48|321.23|321.58|321.38|321.58|321.43|321.43|321.23|20
1591612200000|2020-06-08 10:30:00|321.53|321.33|321.53|321.33|321.63|321.43|321.53|321.28|13
1591612500000|2020-06-08 10:35:00|321.58|321.38|321.78|321.58|321.78|321.58|321.53|321.38|3
1591612800000|2020-06-08 10:40:00|321.73|321.53|321.88|321.73|321.88|321.73|321.68|321.48|20
1591613100000|2020-06-08 10:45:00|321.93|321.78|321.98|321.78|322.03|321.88|321.93|321.73|92
1591613400000|2020-06-08 10:50:00|321.93|321.73|321.78|321.53|321.98|321.78|321.63|321.43|9
1591613700000|2020-06-08 10:55:00|321.73|321.58|321.68|321.43|321.78|321.58|321.68|321.43|3
1591614000000|2020-06-08 11:00:00|321.73|321.48|321.83|321.63|321.83|321.63|321.63|321.43|2
1591614300000|2020-06-08 11:05:00|321.78|321.58|321.73|321.53|321.78|321.58|321.58|321.38|34
1591614600000|2020-06-08 11:10:00|321.68|321.48|321.53|321.33|321.73|321.53|321.53|321.33|3
1591614900000|2020-06-08 11:15:00|321.63|321.38|321.93|321.73|321.93|321.73|321.63|321.38|11
1591615200000|2020-06-08 11:20:00|321.98|321.78|321.73|321.53|321.98|321.78|321.68|321.48|7
1591615500000|2020-06-08 11:25:00|321.68|321.48|321.53|321.28|321.73|321.53|321.43|321.23|27
1591615800000|2020-06-08 11:30:00|321.48|321.33|321.63|321.43|321.73|321.48|321.48|321.33|1
1591616100000|2020-06-08 11:35:00|321.58|321.33|321.58|321.38|321.58|321.38|321.43|321.28|7
1591616400000|2020-06-08 11:40:00|321.53|321.28|321.63|321.43|321.63|321.43|321.48|321.28|3
1591616700000|2020-06-08 11:45:00|321.68|321.48|321.43|321.23|321.78|321.58|321.43|321.23|6
1591617000000|2020-06-08 11:50:00|321.38|321.28|321.58|321.38|321.68|321.43|321.38|321.23|13
1591617300000|2020-06-08 11:55:00|321.53|321.33|321.48|321.23|321.53|321.33|321.43|321.23|7
1591617600000|2020-06-08 12:00:00|321.43|321.18|321.33|321.13|321.43|321.18|321.28|321.08|27
1591617900000|2020-06-08 12:05:00|321.28|321.18|321.23|321.08|321.33|321.18|321.18|321.03|35
1591618200000|2020-06-08 12:10:00|321.28|321.13|321.23|321.03|321.38|321.13|321.18|321.03|16
1591618500000|2020-06-08 12:15:00|321.28|321.08|321.58|321.38|321.58|321.38|321.18|321.08|6
1591618800000|2020-06-08 12:20:00|321.63|321.43|321.63|321.38|321.78|321.53|321.53|321.38|9
1591619100000|2020-06-08 12:25:00|321.58|321.33|321.63|321.43|321.63|321.43|321.48|321.28|11
1591619400000|2020-06-08 12:30:00|321.58|321.38|321.68|321.48|321.73|321.53|321.58|321.38|14
1591619700000|2020-06-08 12:35:00|321.63|321.53|321.53|321.38|321.73|321.53|321.53|321.38|29
1591620000000|2020-06-08 12:40:00|321.58|321.33|321.53|321.33|321.63|321.43|321.43|321.28|20
1591620300000|2020-06-08 12:45:00|321.48|321.28|321.43|321.23|321.48|321.33|321.33|321.18|21
1591620600000|2020-06-08 12:50:00|321.38|321.18|321.43|321.28|321.53|321.38|321.33|321.13|25
1591620900000|2020-06-08 12:55:00|321.48|321.33|321.43|321.23|321.58|321.38|321.33|321.18|33
1591621200000|2020-06-08 13:00:00|321.38|321.18|321.63|321.43|321.63|321.43|321.33|321.18|39
1591621500000|2020-06-08 13:05:00|321.58|321.48|321.68|321.48|321.73|321.53|321.58|321.38|9
1591621800000|2020-06-08 13:10:00|321.63|321.53|321.98|321.78|322.03|321.83|321.63|321.48|34
1591622100000|2020-06-08 13:15:00|321.93|321.73|321.93|321.73|321.93|321.78|321.88|321.68|35
1591622400000|2020-06-08 13:20:00|321.88|321.68|321.88|321.68|321.93|321.78|321.83|321.68|30
1591622700000|2020-06-08 13:25:00|321.83|321.73|321.53|321.33|321.88|321.73|321.38|321.23|33
1591623000000|2020-06-08 13:30:00|321.63|321.43|321.98|321.78|322.13|321.88|321.58|321.33|54
1591623300000|2020-06-08 13:35:00|321.93|321.73|321.73|321.53|321.98|321.78|321.63|321.43|70
1591623600000|2020-06-08 13:40:00|321.68|321.48|321.73|321.53|321.83|321.63|321.38|321.18|92
1591623900000|2020-06-08 13:45:00|321.68|321.48|321.43|321.18|321.78|321.58|321.28|321.08|67
1591624200000|2020-06-08 13:50:00|321.38|321.23|321.53|321.33|321.53|321.33|321.23|321.08|26
1591624500000|2020-06-08 13:55:00|321.48|321.23|321.33|321.18|321.48|321.28|321.08|320.93|45
1591624800000|2020-06-08 14:00:00|321.38|321.23|321.33|321.08|321.43|321.23|320.93|320.68|64
1591625100000|2020-06-08 14:05:00|321.28|321.03|321.08|320.83|321.33|321.08|320.93|320.73|20
1591625400000|2020-06-08 14:10:00|321.03|320.78|321.08|320.88|321.23|321.08|320.83|320.68|29
1591625700000|2020-06-08 14:15:00|321.03|320.83|320.78|320.63|321.13|320.93|320.73|320.58|20
1591626000000|2020-06-08 14:20:00|320.73|320.58|321.03|320.83|321.03|320.83|320.58|320.43|51
1591626300000|2020-06-08 14:25:00|320.98|320.78|320.83|320.63|320.98|320.78|320.53|320.38|61
1591626600000|2020-06-08 14:30:00|320.88|320.68|320.63|320.48|320.93|320.73|320.63|320.48|35
1591626900000|2020-06-08 14:35:00|320.73|320.53|320.38|320.18|320.73|320.53|320.23|319.93|71
1591627200000|2020-06-08 14:40:00|320.43|320.23|320.88|320.68|320.98|320.73|320.38|320.18|17
1591627500000|2020-06-08 14:45:00|320.98|320.63|321.08|320.83|321.08|320.88|320.83|320.58|9
1591627800000|2020-06-08 14:50:00|321.13|320.88|321.13|320.93|321.18|320.98|321.08|320.83|3
1591628100000|2020-06-08 14:55:00|321.18|320.98|321.28|321.03|321.28|321.03|321.08|320.83|13
1591628400000|2020-06-08 15:00:00|321.23|320.98|321.28|321.03|321.28|321.08|321.08|320.88|23
1591628700000|2020-06-08 15:05:00|321.23|321.08|321.13|320.93|321.23|321.08|321.03|320.83|5
1591629000000|2020-06-08 15:10:00|321.18|320.98|321.33|321.08|321.33|321.13|321.18|320.93|3
1591629300000|2020-06-08 15:15:00|321.38|321.13|321.48|321.28|321.53|321.33|321.38|321.13|3
1591629600000|2020-06-08 15:20:00|321.43|321.23|321.18|320.98|321.48|321.28|321.13|320.98|11
1591629900000|2020-06-08 15:25:00|321.13|321.03|321.13|320.93|321.28|321.08|321.08|320.93|37
1591630200000|2020-06-08 15:30:00|321.08|320.98|320.98|320.83|321.23|321.03|320.98|320.83|34
1591630500000|2020-06-08 15:35:00|321.03|320.78|320.78|320.58|321.03|320.78|320.68|320.48|42
1591630800000|2020-06-08 15:40:00|320.73|320.63|320.78|320.58|320.93|320.73|320.68|320.53|33
1591631100000|2020-06-08 15:45:00|320.83|320.63|320.93|320.73|320.93|320.73|320.78|320.58|26
1591631400000|2020-06-08 15:50:00|320.88|320.68|320.68|320.53|320.93|320.68|320.68|320.53|30
1591631700000|2020-06-08 15:55:00|320.73|320.58|320.68|320.53|320.88|320.68|320.63|320.48|56
1591632000000|2020-06-08 16:00:00|320.73|320.58|320.73|320.58|320.88|320.68|320.73|320.58|4
1591632300000|2020-06-08 16:05:00|320.78|320.63|321.03|320.78|321.03|320.83|320.78|320.58|3
1591632600000|2020-06-08 16:10:00|321.13|320.83|320.63|320.38|321.13|320.88|320.63|320.38|6
1591632900000|2020-06-08 16:15:00|320.58|320.43|320.78|320.53|320.78|320.53|320.58|320.43|1
1591633200000|2020-06-08 16:20:00|320.83|320.58|320.78|320.53|320.83|320.58|320.73|320.48|0
1591633500000|2020-06-08 16:25:00|320.83|320.58|320.73|320.48|320.83|320.58|320.73|320.48|1
1591633800000|2020-06-08 16:30:00|320.68|320.53|320.78|320.58|320.78|320.63|320.68|320.48|5
1591634100000|2020-06-08 16:35:00|320.73|320.53|320.78|320.58|320.78|320.63|320.73|320.53|0
1591634400000|2020-06-08 16:40:00|320.88|320.63|320.88|320.63|320.93|320.73|320.83|320.63|4
1591634700000|2020-06-08 16:45:00|320.83|320.68|320.93|320.68|320.93|320.68|320.83|320.68|0
1591635000000|2020-06-08 16:50:00|320.88|320.73|320.98|320.78|321.03|320.83|320.88|320.68|1
1591635300000|2020-06-08 16:55:00|321.03|320.73|320.98|320.68|321.03|320.78|320.93|320.68|0
1591635600000|2020-06-08 17:00:00|321.03|320.73|320.88|320.68|321.03|320.73|320.88|320.68|0
1591635900000|2020-06-08 17:05:00|320.93|320.73|321.03|320.78|321.03|320.78|320.93|320.73|0
1591636200000|2020-06-08 17:10:00|321.08|320.83|321.28|321.03|321.28|321.03|321.08|320.83|2
1591636500000|2020-06-08 17:15:00||321.08||321.08||321.08||321.08|0
1591636800000|2020-06-08 17:20:00|321.33|321.13|321.33|321.08|321.38|321.18|321.33|321.08|1
1591637100000|2020-06-08 17:25:00|321.38|321.13|321.38|321.13|321.38|321.13|321.38|321.08|0
1591637400000|2020-06-08 17:30:00|321.33|321.18|321.53|321.33|321.53|321.33|321.23|320.98|6
1591637700000|2020-06-08 17:35:00|321.63|321.38|321.83|321.58|321.83|321.58|321.58|321.33|4
1591638000000|2020-06-08 17:40:00|321.78|321.53|321.73|321.48|321.78|321.53|321.73|321.48|1
1591638300000|2020-06-08 17:45:00|321.68|321.43|321.68|321.43|321.68|321.43|321.68|321.43|0
1591638600000|2020-06-08 17:50:00|321.73|321.48|321.68|321.43|321.73|321.53|321.68|321.43|1
1591638900000|2020-06-08 17:55:00|321.63|321.48|321.78|321.48|321.78|321.53|321.63|321.38|1
1591639200000|2020-06-08 18:00:00|321.73|321.43|321.83|321.58|321.83|321.58|321.68|321.43|0
1591639500000|2020-06-08 18:05:00||321.63||321.63||321.63||321.63|0
1591639800000|2020-06-08 18:10:00|321.78|321.58|321.83|321.63|321.83|321.63|321.78|321.58|0
1591640100000|2020-06-08 18:15:00|321.78|321.58|321.78|321.53|321.78|321.58|321.73|321.53|0
1591640400000|2020-06-08 18:20:00|321.83|321.58|321.83|321.63|321.83|321.63|321.83|321.58|0
1591640700000|2020-06-08 18:25:00|321.88|321.68|322.03|321.83|322.03|321.88|321.88|321.68|4
1591641000000|2020-06-08 18:30:00|321.98|321.78|321.98|321.73|321.98|321.78|321.93|321.68|0
1591641300000|2020-06-08 18:35:00|322.03|321.78|322.08|321.83|322.13|321.93|322.03|321.78|1
1591641600000|2020-06-08 18:40:00|321.98|321.88|322.03|321.83|322.03|321.88|321.98|321.78|2
1591641900000|2020-06-08 18:45:00|321.98|321.78|322.13|321.93|322.13|321.98|321.93|321.68|5
1591642200000|2020-06-08 18:50:00||321.88||321.88||321.98||321.88|1
1591642500000|2020-06-08 18:55:00||321.93||321.98||321.98||321.93|1
1591642800000|2020-06-08 19:00:00|322.08|321.93|322.08|321.88|322.23|322.08|322.03|321.88|24
1591643100000|2020-06-08 19:05:00|322.13|321.93|322.13|321.88|322.18|321.98|322.08|321.88|0
1591643400000|2020-06-08 19:10:00|322.08|321.93|322.28|322.03|322.28|322.08|322.03|321.93|1
1591643700000|2020-06-08 19:15:00|322.23|322.08|322.33|322.08|322.33|322.08|322.18|322.03|0
1591644000000|2020-06-08 19:20:00|322.28|322.13|322.38|322.18|322.43|322.23|322.23|322.08|34
1591644300000|2020-06-08 19:25:00|322.33|322.13|322.33|322.13|322.43|322.13|322.28|322.13|3
1591644600000|2020-06-08 19:30:00|322.28|322.18|322.53|322.33|322.53|322.38|322.28|322.13|17
1591644900000|2020-06-08 19:35:00|322.48|322.28|322.73|322.53|322.73|322.53|322.48|322.28|13
1591645200000|2020-06-08 19:40:00|322.78|322.58|322.78|322.58|322.88|322.68|322.73|322.53|13
1591645500000|2020-06-08 19:45:00|322.73|322.63|322.78|322.58|322.78|322.63|322.58|322.38|12
1591645800000|2020-06-08 19:50:00|322.98|322.63|322.98|322.73|323.38|323.08|322.98|322.58|34
1591646100000|2020-06-08 19:55:00|322.93|322.68|323.23|322.98|323.23|323.08|322.83|322.68|28
1591646400000|2020-06-08 20:00:00|323.13|322.83|322.88|322.63|323.18|322.98|322.78|322.63|52
1591646700000|2020-06-08 20:05:00|322.83||322.83||322.83||322.78||3
1591647000000|2020-06-08 20:10:00|322.88|322.68|322.98|322.78|322.98|322.83|322.83|322.63|22
1591647600000|2020-06-08 20:20:00|322.93||322.93||322.98||322.93||0
1591647900000|2020-06-08 20:25:00|322.88|322.73|322.88|322.73|322.93|322.73|322.88|322.73|8
1591648200000|2020-06-08 20:30:00|322.93|322.78|322.83|322.68|322.93|322.78|322.83|322.68|9
1591648500000|2020-06-08 20:35:00|322.88|322.73|322.93|322.78|322.93|322.78|322.88|322.73|7
1591648800000|2020-06-08 20:40:00|322.88|322.73|322.88|322.73|322.93|322.78|322.88|322.73|22
1591649100000|2020-06-08 20:45:00|322.83|322.68|322.88|322.73|322.93|322.73|322.78|322.63|16
1591649400000|2020-06-08 20:50:00|322.93|322.78|323.13|322.98|323.43|323.13|322.93|322.73|105
1591649700000|2020-06-08 20:55:00|323.18|322.83|322.73|322.33|323.38|323.08|322.63|322.33|27
1591650000000|2020-06-08 21:00:00|323.03|322.18|323.18|322.23|323.33|322.53|323.03|322.08|0
1591650600000|2020-06-08 21:10:00|323.13|322.08|322.78|322.18|323.13|322.18|322.78|321.93|0
1591653600000|2020-06-08 22:00:00|322.88|322.28|322.58|321.98|322.88|322.28|322.48|321.88|0
1591653900000|2020-06-08 22:05:00|322.48|321.88|322.58|321.98|322.58|321.98|322.48|321.88|0
1591654200000|2020-06-08 22:10:00|322.48|321.88|322.48|321.88|322.58|321.98|322.48|321.88|0
1591654500000|2020-06-08 22:15:00|322.58|321.98|322.48|321.88|322.58|321.98|322.48|321.88|0
1591654800000|2020-06-08 22:20:00|322.58|321.98|322.58|321.98|322.58|321.98|322.48|321.88|0
1591655100000|2020-06-08 22:25:00|322.68|322.08|322.68|322.08|322.68|322.08|322.68|322.08|0
1591655400000|2020-06-08 22:30:00|322.58|321.98|322.58|321.98|322.68|322.08|322.58|321.98|0
1591655700000|2020-06-08 22:35:00|322.68|322.08|322.78|322.18|322.78|322.18|322.68|322.08|0
1591656000000|2020-06-08 22:40:00|322.68|322.08|322.78|322.18|322.98|322.38|322.68|322.08|0
1591656900000|2020-06-08 22:55:00|322.88|322.28|322.78|322.18|322.88|322.28|322.78|322.18|0
1591657500000|2020-06-08 23:05:00|322.88|322.28|322.88|322.28|322.88|322.28|322.78|322.18|0
1591657800000|2020-06-08 23:10:00|322.98|322.38|322.98|322.38|322.98|322.38|322.88|322.28|0
1591658100000|2020-06-08 23:15:00|323.08|322.48|322.98|322.38|323.08|322.48|322.98|322.38|0
1591658400000|2020-06-08 23:20:00|323.08|322.48|322.98|322.38|323.18|322.58|322.98|322.38|0
1591659000000|2020-06-08 23:30:00|322.88|322.28|322.88|322.28|322.88|322.28|322.88|322.28|0
1591659300000|2020-06-08 23:35:00|322.78|322.18|322.88|322.28|322.88|322.28|322.78|322.18|0
1591659600000|2020-06-08 23:40:00|322.78|322.18|322.88|322.28|322.88|322.28|322.78|322.18|0
1591659900000|2020-06-08 23:45:00|322.78|322.18|322.78|322.18|322.88|322.28|322.78|322.18|0
1591660200000|2020-06-08 23:50:00|322.68|322.08|322.88|322.28|322.88|322.28|322.68|322.08|0
1591660500000|2020-06-08 23:55:00|322.78|322.18|322.78|322.18|322.88|322.28|322.78|322.18|0
1591660800000|2020-06-09 00:00:00|322.68|322.08|322.88|322.28|322.88|322.28|322.58|321.98|0
1591661100000|2020-06-09 00:05:00|322.98|322.38|323.08|322.48|323.18|322.58|322.98|322.38|0
1591661400000|2020-06-09 00:10:00|323.18|322.58|323.08|322.48|323.18|322.58|322.98|322.38|0
1591661700000|2020-06-09 00:15:00|323.18|322.58|323.48|322.88|323.48|322.88|322.88|322.28|0
1591662000000|2020-06-09 00:20:00|323.38|322.78|323.68|323.08|323.68|323.08|323.38|322.78|0
1591662300000|2020-06-09 00:25:00|323.78|323.18|322.98|322.38|323.78|323.18|322.98|322.38|0
1591662600000|2020-06-09 00:30:00|322.73|322.28|322.18|321.93|322.93|322.68|322.13|321.88|202
1591662900000|2020-06-09 00:35:00|322.23|321.98|322.83|322.58|322.83|322.68|322.13|321.93|127
1591663200000|2020-06-09 00:40:00|322.78|322.53|322.33|322.13|322.98|322.78|322.18|322.03|180
1591663500000|2020-06-09 00:45:00|322.38|322.18|322.28|322.03|322.38|322.18|321.58|321.43|211
1591663800000|2020-06-09 00:50:00|322.23|322.08|322.23|322.08|322.38|322.23|321.93|321.78|129
1591664100000|2020-06-09 00:55:00|322.18|322.03|322.63|322.33|323.23|323.08|321.83|321.63|528
1591664400000|2020-06-09 01:00:00|322.78|322.53|323.13|322.93|323.78|323.48|322.78|322.53|1243
1591664700000|2020-06-09 01:05:00|323.08|322.88|323.58|323.43|323.73|323.58|323.08|322.88|453
1591665000000|2020-06-09 01:10:00|323.63|323.38|323.63|323.48|323.88|323.73|323.43|323.28|433
1591665300000|2020-06-09 01:15:00|323.68|323.43|324.78|324.58|324.83|324.63|323.63|323.43|552
1591665600000|2020-06-09 01:20:00|324.73|324.53|324.58|324.43|325.03|324.88|324.18|324.03|508
1591665900000|2020-06-09 01:25:00|324.63|324.38|323.93|323.68|324.73|324.53|323.88|323.68|307
1591666200000|2020-06-09 01:30:00|323.88|323.73|324.03|323.83|324.13|323.98|323.73|323.58|347
1591666500000|2020-06-09 01:35:00|323.98|323.78|323.68|323.48|324.33|324.13|323.68|323.48|246
1591666800000|2020-06-09 01:40:00|323.63|323.53|323.63|323.43|323.78|323.63|323.18|322.98|253
1591667100000|2020-06-09 01:45:00|323.58|323.48|323.48|323.28|323.68|323.53|323.38|323.23|138
1591667400000|2020-06-09 01:50:00|323.53|323.33|323.58|323.38|323.68|323.48|323.08|322.93|324
1591667700000|2020-06-09 01:55:00|323.63|323.43|324.18|323.98|324.23|324.03|323.63|323.43|156
1591668000000|2020-06-09 02:00:00|324.23|324.03|324.48|324.28|324.58|324.38|323.98|323.78|153
1591668300000|2020-06-09 02:05:00|324.38|324.23|324.58|324.43|324.68|324.53|324.33|324.13|120
1591668600000|2020-06-09 02:10:00|324.63|324.38|324.43|324.23|324.63|324.43|324.23|324.03|139
1591668900000|2020-06-09 02:15:00|324.38|324.18|324.63|324.43|324.68|324.53|324.23|324.03|133
1591669200000|2020-06-09 02:20:00|324.58|324.48|324.33|324.18|324.63|324.48|324.33|324.13|129
1591669500000|2020-06-09 02:25:00|324.38|324.23|324.43|324.23|324.53|324.33|324.08|323.93|194
1591669800000|2020-06-09 02:30:00|324.38|324.18|324.28|324.13|324.63|324.48|324.18|323.93|176
1591670100000|2020-06-09 02:35:00|324.33|324.18|324.58|324.43|324.63|324.48|324.33|324.13|156
1591670400000|2020-06-09 02:40:00|324.63|324.48|324.58|324.38|324.68|324.53|324.33|324.18|155
1591670700000|2020-06-09 02:45:00|324.63|324.43|324.73|324.58|324.78|324.63|324.53|324.33|104
1591671000000|2020-06-09 02:50:00|324.78|324.63|324.63|324.48|324.83|324.68|324.53|324.33|125
1591671300000|2020-06-09 02:55:00|324.58|324.43|324.73|324.53|324.78|324.63|324.58|324.43|127
1591671600000|2020-06-09 03:00:00|324.68|324.58|324.63|324.43|324.83|324.68|324.53|324.38|139
1591671900000|2020-06-09 03:05:00|324.58|324.48|324.48|324.28|324.58|324.48|324.18|324.03|173
1591672200000|2020-06-09 03:10:00|324.43|324.33|324.43|324.23|324.73|324.58|324.38|324.23|77
1591672500000|2020-06-09 03:15:00|324.48|324.28|324.58|324.38|324.73|324.58|324.38|324.18|88
1591672800000|2020-06-09 03:20:00|324.63|324.43|324.78|324.63|324.88|324.73|324.63|324.38|109
1591673100000|2020-06-09 03:25:00|324.83|324.68|324.88|324.68|324.88|324.73|324.73|324.58|67
1591673400000|2020-06-09 03:30:00|324.83|324.73|324.78|324.58|324.83|324.73|324.63|324.48|88
1591673700000|2020-06-09 03:35:00|324.73|324.53|324.83|324.63|324.83|324.68|324.63|324.48|101
1591674000000|2020-06-09 03:40:00|324.78|324.68|324.83|324.63|324.88|324.73|324.73|324.58|77
1591674300000|2020-06-09 03:45:00|324.78|324.68|324.73|324.53|324.83|324.68|324.53|324.38|121
1591674600000|2020-06-09 03:50:00|324.68|324.58|324.68|324.48|324.78|324.63|324.58|324.38|65
1591674900000|2020-06-09 03:55:00|324.73|324.53|324.68|324.48|324.73|324.58|324.58|324.38|56
1591675200000|2020-06-09 04:00:00|324.63|324.43|324.38|324.18|324.68|324.43|324.38|324.18|49
1591675500000|2020-06-09 04:05:00|324.33|324.13|323.93|323.73|324.33|324.13|323.88|323.73|78
1591675800000|2020-06-09 04:10:00|323.88|323.78|324.03|323.83|324.08|323.93|323.88|323.73|123
1591676100000|2020-06-09 04:15:00|324.08|323.88|324.03|323.83|324.08|323.93|323.88|323.68|60
1591676400000|2020-06-09 04:20:00|324.08|323.88|324.08|323.93|324.08|323.93|323.93|323.78|44
1591676700000|2020-06-09 04:25:00|324.03|323.88|324.33|324.13|324.33|324.18|323.98|323.83|98
1591677000000|2020-06-09 04:30:00|324.43|324.23|324.23|324.08|324.43|324.28|324.18|324.03|92
1591677300000|2020-06-09 04:35:00|324.28|324.13|324.43|324.23|324.58|324.38|324.28|324.13|67
1591677600000|2020-06-09 04:40:00|324.48|324.28|324.53|324.33|324.58|324.38|324.48|324.23|33
1591677900000|2020-06-09 04:45:00|324.48|324.38|324.33|324.18|324.53|324.38|324.23|324.08|44
1591678200000|2020-06-09 04:50:00|324.38|324.13|324.48|324.28|324.53|324.33|324.28|324.13|127
1591678500000|2020-06-09 04:55:00|324.43|324.33|324.38|324.23|324.58|324.43|324.38|324.18|106
1591678800000|2020-06-09 05:00:00|324.43|324.28|324.68|324.48|324.68|324.53|324.43|324.28|108
1591679100000|2020-06-09 05:05:00|324.63|324.43|324.88|324.68|324.93|324.78|324.63|324.43|100
1591679400000|2020-06-09 05:10:00|324.83|324.63|324.73|324.53|324.83|324.68|324.53|324.38|102
1591679700000|2020-06-09 05:15:00|324.68|324.48|324.78|324.63|324.83|324.63|324.63|324.48|166
1591680000000|2020-06-09 05:20:00|324.83|324.58|325.03|324.83|325.18|325.03|324.78|324.58|190
1591680300000|2020-06-09 05:25:00|325.08|324.93|325.18|325.03|325.18|325.03|325.03|324.83|82
1591680600000|2020-06-09 05:30:00|325.13|324.98|325.33|325.13|325.43|325.23|325.13|324.98|95
1591680900000|2020-06-09 05:35:00|325.28|325.08|325.23|325.03|325.53|325.33|325.23|325.03|53
1591681200000|2020-06-09 05:40:00|325.28|325.08|325.58|325.38|325.58|325.43|325.28|325.08|55
1591681500000|2020-06-09 05:45:00|325.53|325.43|325.68|325.53|325.68|325.53|325.53|325.33|59
1591681800000|2020-06-09 05:50:00|325.73|325.48|325.68|325.53|325.93|325.73|325.68|325.48|127
1591682100000|2020-06-09 05:55:00|325.63|325.48|325.68|325.48|325.88|325.68|325.63|325.43|65
1591682400000|2020-06-09 06:00:00|325.73|325.53|325.48|325.33|325.93|325.78|325.43|325.23|182
1591682700000|2020-06-09 06:05:00|325.53|325.28|325.48|325.28|325.58|325.43|325.23|325.08|204
1591683000000|2020-06-09 06:10:00|325.43|325.23|325.28|325.08|325.48|325.33|325.23|325.08|93
1591683300000|2020-06-09 06:15:00|325.23|325.03|324.88|324.73|325.28|325.08|324.88|324.73|120
1591683600000|2020-06-09 06:20:00|324.83|324.68|325.23|325.03|325.28|325.13|324.83|324.68|152
1591683900000|2020-06-09 06:25:00|325.18|325.08|325.23|325.08|325.43|325.28|325.18|325.03|84
1591684200000|2020-06-09 06:30:00|325.18|325.03|325.13|324.93|325.28|325.08|324.98|324.83|61
1591684500000|2020-06-09 06:35:00|325.18|324.98|324.93|324.73|325.18|325.03|324.73|324.58|155
1591684800000|2020-06-09 06:40:00|324.88|324.78|325.03|324.88|325.13|324.93|324.88|324.73|45
1591685100000|2020-06-09 06:45:00|324.98|324.83|324.93|324.73|325.03|324.88|324.88|324.73|62
1591685400000|2020-06-09 06:50:00|324.88|324.68|325.03|324.83|325.03|324.88|324.68|324.48|143
1591685700000|2020-06-09 06:55:00|324.98|324.88|325.03|324.83|325.08|324.93|324.93|324.78|112
1591686000000|2020-06-09 07:00:00|325.08|324.88|325.53|325.38|325.58|325.38|325.03|324.83|204
1591686300000|2020-06-09 07:05:00|325.48|325.33|325.23|325.08|325.53|325.33|325.08|324.88|171
1591686600000|2020-06-09 07:10:00|325.28|325.13|325.33|325.18|325.38|325.23|325.23|325.08|148
1591686900000|2020-06-09 07:15:00|325.28|325.13|324.98|324.83|325.48|325.33|324.98|324.78|230
1591687200000|2020-06-09 07:20:00|325.03|324.88|324.88|324.73|325.08|324.88|324.78|324.63|160
1591687500000|2020-06-09 07:25:00|324.83|324.68|324.48|324.28|324.83|324.68|324.43|324.28|225
1591687800000|2020-06-09 07:30:00|324.43|324.33|324.33|324.18|324.58|324.43|324.23|324.08|296
1591688100000|2020-06-09 07:35:00|324.28|324.13|323.73|323.58|324.48|324.33|323.73|323.58|279
1591688400000|2020-06-09 07:40:00|323.68|323.53|323.23|323.08|323.78|323.58|323.18|323.03|461
1591688700000|2020-06-09 07:45:00|323.18|323.03|323.13|322.98|323.43|323.23|322.88|322.73|255
1591689000000|2020-06-09 07:50:00|323.08|322.93|323.23|323.03|323.33|323.13|323.08|322.93|237
1591689300000|2020-06-09 07:55:00|323.18|322.98|323.38|323.18|323.43|323.28|323.18|322.98|179
1591689600000|2020-06-09 08:00:00|323.43|323.23|323.23|323.03|323.43|323.28|323.13|322.98|240
1591689900000|2020-06-09 08:05:00|323.18|322.98|322.33|322.13|323.18|322.98|322.28|322.13|462
1591690200000|2020-06-09 08:10:00|322.28|322.08|322.18|321.98|322.43|322.28|322.13|321.98|222
1591690500000|2020-06-09 08:15:00|322.13|321.93|321.23|321.08|322.18|321.98|321.13|320.98|444
1591690800000|2020-06-09 08:20:00|321.28|321.03|320.88|320.68|321.28|321.08|320.78|320.63|500
1591691100000|2020-06-09 08:25:00|320.83|320.73|320.23|320.08|320.88|320.73|320.23|320.08|431
1591691400000|2020-06-09 08:30:00|320.18|320.03|320.23|320.03|320.23|320.08|319.78|319.63|580
1591691700000|2020-06-09 08:35:00|320.18|319.98|320.73|320.53|321.03|320.83|320.13|319.98|512
1591692000000|2020-06-09 08:40:00|320.68|320.58|320.13|319.93|320.98|320.78|320.13|319.93|320
1591692300000|2020-06-09 08:45:00|320.08|319.88|320.58|320.43|320.73|320.53|320.03|319.88|257
1591692600000|2020-06-09 08:50:00|320.63|320.38|320.43|320.28|320.88|320.68|320.43|320.28|268
1591692900000|2020-06-09 08:55:00|320.38|320.23|319.78|319.63|320.38|320.23|319.78|319.58|489
1591693200000|2020-06-09 09:00:00|319.56|319.41|320.26|320.11|320.61|320.46|319.51|319.36|867
1591693500000|2020-06-09 09:05:00|320.31|320.06|319.86|319.71|320.36|320.21|319.86|319.71|205
1591693800000|2020-06-09 09:10:00|319.81|319.66|319.51|319.36|319.81|319.66|319.51|319.36|111
1591694100000|2020-06-09 09:15:00|319.46|319.31|319.26|319.06|319.66|319.41|319.21|319.06|230
1591694400000|2020-06-09 09:20:00|319.66|318.96|319.86|319.26|319.86|319.26|319.56|318.96|0
1591694700000|2020-06-09 09:25:00|319.96|319.36|320.26|319.66|320.26|319.66|319.96|319.36|6
1591695000000|2020-06-09 09:30:00|320.36|319.76|320.16|319.56|320.36|319.76|320.16|319.56|0
1591695300000|2020-06-09 09:35:00|320.26|319.66|320.16|319.56|320.26|319.66|320.06|319.46|0
1591695600000|2020-06-09 09:40:00|320.06|319.46|320.16|319.56|320.26|319.66|320.06|319.46|0
1591695900000|2020-06-09 09:45:00|320.06|319.46|319.86|319.26|320.16|319.56|319.86|319.26|0
1591696200000|2020-06-09 09:50:00|319.76|319.51|319.71|319.51|319.76|319.56|319.51|319.26|116
1591696500000|2020-06-09 09:55:00|319.61|319.46|319.61|319.41|319.61|319.51|319.51|319.31|23
1591696800000|2020-06-09 10:00:00|319.66|319.46|319.51|319.31|319.66|319.51|319.46|319.31|46
1591697100000|2020-06-09 10:05:00|319.46|319.36|319.56|319.41|319.56|319.41|319.46|319.31|13
1591697400000|2020-06-09 10:10:00|319.51|319.36|319.46|319.26|319.56|319.41|319.41|319.26|36
1591697700000|2020-06-09 10:15:00|319.41|319.31|319.51|319.31|319.51|319.36|319.41|319.26|12
1591698000000|2020-06-09 10:20:00|319.46|319.36|319.56|319.36|319.56|319.41|319.46|319.26|27
1591698300000|2020-06-09 10:25:00|319.51|319.31|319.56|319.36|319.56|319.41|319.46|319.26|24
1591698600000|2020-06-09 10:30:00|319.51|319.31|319.86|319.66|319.86|319.66|319.51|319.31|46
1591698900000|2020-06-09 10:35:00|319.91|319.71|319.91|319.66|319.96|319.76|319.86|319.61|20
1591699200000|2020-06-09 10:40:00|319.86|319.71|319.96|319.76|319.96|319.81|319.86|319.66|12
1591699500000|2020-06-09 10:45:00|320.01|319.81|320.06|319.86|320.11|319.96|319.91|319.76|45
1591699800000|2020-06-09 10:50:00|320.01|319.91|320.31|320.11|320.31|320.11|320.01|319.91|14
1591700100000|2020-06-09 10:55:00|320.26|320.16|320.21|320.06|320.36|320.16|320.21|320.06|89
1591700400000|2020-06-09 11:00:00|320.26|320.11|320.21|320.01|320.36|320.16|320.16|320.01|26
1591700700000|2020-06-09 11:05:00|320.16|320.06|320.36|320.16|320.36|320.21|320.16|320.06|17
1591701000000|2020-06-09 11:10:00|320.31|320.11|320.31|320.16|320.36|320.21|320.21|320.06|9
1591701300000|2020-06-09 11:15:00|320.26|320.11|320.26|320.01|320.31|320.11|320.16|319.96|16
1591701600000|2020-06-09 11:20:00|320.31|320.06|320.31|320.11|320.36|320.16|320.31|320.06|7
1591701900000|2020-06-09 11:25:00|320.26|320.06|320.21|320.01|320.31|320.11|320.16|320.01|3
1591702200000|2020-06-09 11:30:00|320.16|320.06|320.31|320.06|320.31|320.11|320.16|320.06|8
1591702500000|2020-06-09 11:35:00|320.26|320.11|320.41|320.21|320.51|320.26|320.26|320.11|10
1591702800000|2020-06-09 11:40:00|320.46|320.26|320.56|320.36|320.61|320.36|320.46|320.26|5
1591703100000|2020-06-09 11:45:00|320.61|320.41|320.96|320.81|320.96|320.81|320.61|320.41|39
1591703400000|2020-06-09 11:50:00|320.91|320.76|320.86|320.71|320.96|320.76|320.86|320.66|19
1591703700000|2020-06-09 11:55:00|320.91|320.66|320.66|320.51|320.91|320.71|320.66|320.51|21
1591704000000|2020-06-09 12:00:00|320.71|320.56|320.41|320.21|320.71|320.56|320.36|320.21|101
1591704300000|2020-06-09 12:05:00|320.46|320.26|320.56|320.36|320.56|320.41|320.36|320.21|61
1591704600000|2020-06-09 12:10:00|320.61|320.41|320.86|320.66|320.91|320.71|320.61|320.41|25
1591704900000|2020-06-09 12:15:00|320.81|320.61|320.81|320.61|320.86|320.71|320.76|320.61|29
1591705200000|2020-06-09 12:20:00|320.86|320.66|320.61|320.41|320.86|320.71|320.61|320.41|30
1591705500000|2020-06-09 12:25:00|320.56|320.46|320.66|320.46|320.66|320.46|320.56|320.36|14
1591705800000|2020-06-09 12:30:00|320.61|320.36|320.51|320.26|320.71|320.56|320.31|320.11|7
1591706100000|2020-06-09 12:35:00|320.46|320.31|320.31|320.11|320.46|320.31|320.31|320.11|2
1591706400000|2020-06-09 12:40:00|320.36|320.06|320.26|320.01|320.36|320.06|320.11|319.96|8
1591706700000|2020-06-09 12:45:00|320.21|319.96|319.91|319.71|320.26|319.96|319.86|319.71|8
1591707000000|2020-06-09 12:50:00|319.96|319.76|320.26|320.01|320.26|320.01|319.96|319.76|5
1591707300000|2020-06-09 12:55:00|320.21|319.96|320.11|319.91|320.21|320.06|320.11|319.91|4
1591707600000|2020-06-09 13:00:00|320.16|319.86|319.96|319.71|320.16|319.96|319.86|319.71|9
1591707900000|2020-06-09 13:05:00|319.91||319.96||319.96||319.86||1
1591708200000|2020-06-09 13:10:00|320.01|319.76|320.06|319.86|320.06|319.86|319.86|319.66|6
1591708500000|2020-06-09 13:15:00|320.11|319.91|320.21|320.01|320.21|320.01|320.06|319.86|3
1591708800000|2020-06-09 13:20:00|320.26|319.96|320.16|320.01|320.26|320.01|320.11|319.91|7
1591709100000|2020-06-09 13:25:00|320.21|319.96|320.06|319.91|320.26|320.01|320.01|319.81|60
1591709400000|2020-06-09 13:30:00|320.11|319.96|319.86|319.61|320.16|319.96|319.41|319.21|52
1591709700000|2020-06-09 13:35:00|319.91|319.66|320.06|319.81|320.61|320.41|319.91|319.66|41
1591710000000|2020-06-09 13:40:00|320.11|319.86|320.61|320.36|320.61|320.36|320.01|319.76|8
1591710300000|2020-06-09 13:45:00|320.56|320.31|320.26|320.06|320.61|320.36|320.26|320.06|27
1591710600000|2020-06-09 13:50:00|320.21|320.01|320.31|320.11|320.46|320.31|319.96|319.76|29
1591710900000|2020-06-09 13:55:00|320.26|320.06|320.06|319.81|320.41|320.21|320.06|319.81|31
1591711200000|2020-06-09 14:00:00|320.11|319.86|320.11|319.91|320.16|319.96|319.81|319.66|62
1591711500000|2020-06-09 14:05:00|320.06|319.86|319.96|319.71|320.11|319.91|319.81|319.66|61
1591711800000|2020-06-09 14:10:00|319.91|319.76|319.76|319.61|319.96|319.76|319.76|319.56|21
1591712100000|2020-06-09 14:15:00|319.81|319.56|320.31|320.06|320.31|320.06|319.66|319.51|42
1591712400000|2020-06-09 14:20:00|320.26|320.16|320.56|320.31|320.56|320.31|320.26|320.01|4
1591712700000|2020-06-09 14:25:00|320.51|320.26|320.31|320.11|320.56|320.36|320.31|320.11|66
1591713000000|2020-06-09 14:30:00|320.36|320.16|320.31|320.11|320.41|320.21|320.26|320.01|5
1591713300000|2020-06-09 14:35:00|320.26|320.06|320.31|320.11|320.41|320.21|320.21|320.01|3
1591713600000|2020-06-09 14:40:00|320.36|320.16|320.66|320.46|320.66|320.51|320.36|320.16|29
1591713900000|2020-06-09 14:45:00|320.71|320.51|321.11|320.91|321.11|320.91|320.71|320.51|23
1591714200000|2020-06-09 14:50:00|321.16|320.96|321.31|321.11|321.31|321.16|321.16|320.96|36
1591714500000|2020-06-09 14:55:00|321.26|321.16|321.11|320.91|321.31|321.16|321.01|320.81|83
1591714800000|2020-06-09 15:00:00|321.06|320.86|321.21|320.96|321.21|320.96|320.86|320.61|8
1591715100000|2020-06-09 15:05:00|321.16|320.91|321.01|320.81|321.16|320.91|320.91|320.66|30
1591715400000|2020-06-09 15:10:00|320.96|320.76|320.81|320.56|321.11|320.91|320.76|320.56|28
1591715700000|2020-06-09 15:15:00|320.76|320.51|320.71|320.51|320.76|320.56|320.56|320.31|31
1591716000000|2020-06-09 15:20:00|320.76|320.56|320.86|320.66|320.96|320.71|320.76|320.56|16
1591716300000|2020-06-09 15:25:00|320.81|320.61|320.51|320.31|320.91|320.71|320.46|320.31|33
1591716600000|2020-06-09 15:30:00|320.46|320.26|320.56|320.31|320.66|320.46|320.46|320.26|67
1591716900000|2020-06-09 15:35:00|320.51|320.36|320.36|320.21|320.56|320.36|320.31|320.11|41
1591717200000|2020-06-09 15:40:00|320.41|320.16|320.61|320.41|320.61|320.46|320.36|320.16|30
1591717500000|2020-06-09 15:45:00|320.66|320.46|320.51|320.31|320.71|320.51|320.36|320.16|7
1591717800000|2020-06-09 15:50:00|320.46|320.26|320.51|320.31|320.56|320.31|320.46|320.26|5
1591718100000|2020-06-09 15:55:00|320.46|320.36|320.46|320.26|320.56|320.36|320.46|320.26|10
1591718400000|2020-06-09 16:00:00|320.51|320.31|320.26|320.06|320.51|320.31|320.26|320.06|1
1591718700000|2020-06-09 16:05:00|320.31|320.01|320.51|320.26|320.51|320.26|320.31|320.01|1
1591719000000|2020-06-09 16:10:00|320.46|320.21|320.46|320.21|320.46|320.26|320.46|320.21|0
1591719300000|2020-06-09 16:15:00|320.41|320.26|320.41|320.16|320.41|320.26|320.26|320.01|7
1591719600000|2020-06-09 16:20:00|320.46|320.21|320.36|320.16|320.46|320.26|320.31|320.11|5
1591719900000|2020-06-09 16:25:00|320.41|320.21|320.51|320.31|320.51|320.36|320.41|320.16|14
1591720200000|2020-06-09 16:30:00|320.46|320.36|320.41|320.26|320.46|320.36|320.41|320.26|2
1591720500000|2020-06-09 16:35:00|320.36|320.21|320.51|320.31|320.61|320.41|320.31|320.16|22
1591720800000|2020-06-09 16:40:00|320.56|320.36|320.51|320.31|320.61|320.36|320.46|320.31|2
1591721100000|2020-06-09 16:45:00|320.56|320.36|320.51|320.31|320.61|320.36|320.51|320.31|7
1591721400000|2020-06-09 16:50:00|320.46|320.26|320.46|320.26|320.56|320.36|320.46|320.26|0
1591721700000|2020-06-09 16:55:00|320.41|320.31|320.56|320.31|320.56|320.36|320.41|320.21|6
1591722000000|2020-06-09 17:00:00|320.61|320.26|320.61|320.41|320.71|320.46|320.56|320.26|1
1591722300000|2020-06-09 17:05:00|320.66|320.46|320.66|320.46|320.66|320.46|320.66|320.46|1
1591722600000|2020-06-09 17:10:00|320.61|320.41|320.56|320.36|320.61|320.41|320.56|320.31|2
1591722900000|2020-06-09 17:15:00|320.61|320.41|320.66|320.46|320.66|320.51|320.61|320.36|1
1591723200000|2020-06-09 17:20:00|320.71|320.51|320.91|320.71|320.91|320.71|320.71|320.46|5
1591723500000|2020-06-09 17:25:00|320.96|320.76|320.96|320.76|321.01|320.81|320.96|320.71|1
1591723800000|2020-06-09 17:30:00|321.01|320.71|321.01|320.81|321.01|320.81|321.01|320.71|0
1591724100000|2020-06-09 17:35:00|321.06|320.91|321.11|320.91|321.26|321.11|321.06|320.91|30
1591724400000|2020-06-09 17:40:00|321.16|320.96|321.26|321.06|321.26|321.06|321.16|320.91|1
1591724700000|2020-06-09 17:45:00|321.21|321.01|321.11|320.86|321.21|321.01|321.06|320.86|1
1591725000000|2020-06-09 17:50:00|321.06|320.91|321.06|320.91|321.06|320.91|321.06|320.86|0
1591725300000|2020-06-09 17:55:00|321.11|320.96|321.21|321.01|321.21|321.06|321.06|320.96|4
1591725600000|2020-06-09 18:00:00|321.26|321.06|321.01|320.81|321.26|321.06|320.81|320.56|85
1591725900000|2020-06-09 18:05:00|321.06|320.91|320.91|320.66|321.11|320.91|320.86|320.66|12
1591726200000|2020-06-09 18:10:00|320.81|320.71|321.11|320.96|321.11|320.96|320.81|320.66|3
1591726500000|2020-06-09 18:15:00|321.16|320.91|321.06|320.71|321.16|320.96|320.96|320.71|4
1591726800000|2020-06-09 18:20:00|320.96|320.76|320.81|320.61|320.96|320.76|320.76|320.56|3
1591727100000|2020-06-09 18:25:00|320.86|320.66|321.01|320.81|321.06|320.81|320.86|320.66|5
1591727400000|2020-06-09 18:30:00|320.96|320.76|321.21|320.96|321.21|321.01|320.96|320.76|6
1591727700000|2020-06-09 18:35:00|321.11|320.91|321.21|320.96|321.21|320.96|321.01|320.81|6
1591728000000|2020-06-09 18:40:00|321.26|321.01|321.31|321.11|321.31|321.16|321.26|320.96|19
1591728300000|2020-06-09 18:45:00|321.26|321.01|321.31|321.11|321.31|321.16|321.11|320.91|13
1591728600000|2020-06-09 18:50:00|321.26|321.16|321.31|321.06|321.31|321.16|321.11|320.96|2
1591728900000|2020-06-09 18:55:00|321.26|321.11|321.31|321.11|321.31|321.16|321.26|321.01|7
1591729200000|2020-06-09 19:00:00|321.21|321.16|321.26|321.06|321.31|321.16|321.21|320.96|5
1591729500000|2020-06-09 19:05:00|321.16|321.01|321.46|321.21|321.46|321.31|321.16|320.96|12
1591729800000|2020-06-09 19:10:00|321.41|321.26|321.66|321.41|321.66|321.46|321.36|321.11|11
1591730100000|2020-06-09 19:15:00|321.61|321.36|321.66|321.46|321.71|321.56|321.51|321.31|16
1591730400000|2020-06-09 19:20:00|321.71|321.51|321.91|321.71|322.06|321.86|321.71|321.51|22
1591730700000|2020-06-09 19:25:00|321.86|321.66|322.06|321.86|322.06|321.86|321.86|321.66|8
1591731000000|2020-06-09 19:30:00|322.01|321.81|321.86|321.66|322.11|321.81|321.81|321.66|13
1591731300000|2020-06-09 19:35:00|321.81|321.71|322.21|321.96|322.21|322.01|321.81|321.71|25
1591731600000|2020-06-09 19:40:00|322.16|322.01|322.11|321.86|322.41|322.21|322.06|321.86|20
1591731900000|2020-06-09 19:45:00|322.06|321.81|321.71|321.51|322.06|321.81|321.71|321.51|20
1591732200000|2020-06-09 19:50:00|321.61|321.46|321.51|321.31|321.71|321.46|321.36|321.16|15
1591732500000|2020-06-09 19:55:00|321.56|321.36|321.71|321.46|321.81|321.61|321.51|321.36|6
1591732800000|2020-06-09 20:00:00|321.66|321.56|321.86|321.61|321.86|321.66|321.66|321.46|11
1591733100000|2020-06-09 20:05:00|321.81|321.66|321.71|321.46|321.91|321.66|321.66|321.41|2
1591733400000|2020-06-09 20:10:00|321.66|321.41|321.66|321.41|321.71|321.41|321.61|321.41|0
1591733700000|2020-06-09 20:15:00|321.61||321.61||321.61||321.61||0
1591734000000|2020-06-09 20:20:00|321.56|321.36|321.51|321.31|321.61|321.36|321.51|321.31|1
1591734300000|2020-06-09 20:25:00|321.46|321.26|321.41|321.21|321.46|321.26|321.36|321.16|10
1591734600000|2020-06-09 20:30:00|321.46|321.16|321.36|321.11|321.46|321.16|321.31|321.11|1
1591734900000|2020-06-09 20:35:00||321.16||321.16||321.16||321.16|0
1591735200000|2020-06-09 20:40:00|321.41|321.21|321.56|321.26|321.56|321.31|321.41|321.16|9
1591735500000|2020-06-09 20:45:00|321.61|321.31|321.36|321.16|321.76|321.46|321.31|321.16|64
1591735800000|2020-06-09 20:50:00|321.41|321.21|321.71|321.26|321.81|321.46|321.41|321.16|27
1591736100000|2020-06-09 20:55:00|321.66|321.16|321.36|320.66|321.76|321.41|321.11|320.66|5
1591736400000|2020-06-09 21:00:00|321.61||321.61||321.61||321.61||0
1591736700000|2020-06-09 21:05:00|321.51||321.61||321.61||321.51||0
1591737000000|2020-06-09 21:10:00|321.86|321.26|321.46|320.86|321.86|321.26|321.46|320.86|0
1591738200000|2020-06-09 21:30:00|321.36|320.76|321.36|320.76|321.36|320.76|321.36|320.76|0
1591738500000|2020-06-09 21:35:00|321.46|320.86|321.36|320.76|321.46|320.86|321.36|320.76|0
1591738800000|2020-06-09 21:40:00|321.46|320.86|321.46|320.86|321.46|320.86|321.46|320.86|0
1591739100000|2020-06-09 21:45:00|321.36|320.76|321.46|320.86|321.46|320.86|321.36|320.76|0
1591739400000|2020-06-09 21:50:00|321.56|320.96|321.56|320.96|321.56|320.96|321.56|320.96|0
1591739700000|2020-06-09 21:55:00|321.66|321.06|321.56|320.96|321.66|321.06|321.56|320.96|0
1591740000000|2020-06-09 22:00:00|321.46|320.86|321.56|320.96|321.56|320.96|321.46|320.86|0
1591740300000|2020-06-09 22:05:00|321.66|321.06|321.66|321.06|321.66|321.06|321.56|320.96|0
1591740600000|2020-06-09 22:10:00|321.56|320.96|321.56|320.96|321.56|320.96|321.56|320.96|0
1591741200000|2020-06-09 22:20:00|321.66|321.06|321.87|321.27|321.87|321.27|321.56|320.96|0
1591741800000|2020-06-09 22:30:00|321.77|321.17|321.77|321.17|321.87|321.27|321.77|321.17|0
1591742100000|2020-06-09 22:35:00|321.87|321.27|322.07|321.47|322.07|321.47|321.77|321.17|0
1591742400000|2020-06-09 22:40:00|322.17|321.57|322.17|321.57|322.17|321.57|322.17|321.57|0
1591742700000|2020-06-09 22:45:00|322.27|321.67|322.17|321.57|322.27|321.67|322.17|321.57|0
1591743000000|2020-06-09 22:50:00|322.27|321.67|322.27|321.67|322.27|321.67|322.17|321.57|0
1591743300000|2020-06-09 22:55:00|322.17|321.57|322.17|321.57|322.27|321.67|322.17|321.57|0
1591743600000|2020-06-09 23:00:00|322.27|321.67|322.17|321.57|322.27|321.67|322.17|321.57|0
1591744200000|2020-06-09 23:10:00|322.07|321.47|321.97|321.37|322.07|321.47|321.97|321.37|0
1591744800000|2020-06-09 23:20:00|322.07|321.47|322.07|321.47|322.07|321.47|321.97|321.37|0
1591745100000|2020-06-09 23:25:00|321.97|321.37|322.27|321.67|322.27|321.67|321.97|321.37|0
1591745400000|2020-06-09 23:30:00|322.17|321.57|322.47|321.87|322.47|321.87|322.17|321.57|0
1591745700000|2020-06-09 23:35:00|322.57|321.97|322.47|321.87|322.57|321.97|322.47|321.87|0
1591746000000|2020-06-09 23:40:00|322.37|321.77|322.47|321.87|322.47|321.87|322.37|321.77|0
1591746300000|2020-06-09 23:45:00|322.37|321.77|322.87|322.27|322.87|322.27|322.37|321.77|0
1591746600000|2020-06-09 23:50:00|322.77|322.17|322.97|322.37|323.07|322.47|322.77|322.17|0
1591746900000|2020-06-09 23:55:00|322.87|322.27|323.27|322.67|323.27|322.67|322.87|322.27|0
1591747200000|2020-06-10 00:00:00|323.37|322.77|323.17|322.57|323.57|322.97|323.17|322.57|0
1591747500000|2020-06-10 00:05:00|323.27|322.67|323.37|322.77|323.37|322.77|323.17|322.57|0
1591747800000|2020-06-10 00:10:00|323.27|322.67|323.17|322.57|323.37|322.77|323.17|322.57|0
1591748100000|2020-06-10 00:15:00|323.27|322.67|323.27|322.67|323.27|322.67|323.17|322.57|0
1591748400000|2020-06-10 00:20:00|323.17|322.57|323.17|322.57|323.27|322.67|323.07|322.47|0
1591748700000|2020-06-10 00:25:00|323.37|322.77|323.57|322.97|323.57|322.97|323.37|322.77|0
1591749000000|2020-06-10 00:30:00|322.72|322.32|322.47|322.27|323.07|322.82|322.47|322.27|181
1591749300000|2020-06-10 00:35:00|322.42|322.32|322.82|322.52|322.87|322.67|322.17|321.92|115
1591749600000|2020-06-10 00:40:00|322.62|322.42|322.37|322.22|322.72|322.52|322.27|322.02|172
1591749900000|2020-06-10 00:45:00|322.42|322.17|322.02|321.82|322.42|322.22|321.97|321.77|320
1591750200000|2020-06-10 00:50:00|322.07|321.87|321.92|321.72|322.32|322.17|321.87|321.67|378
1591750500000|2020-06-10 00:55:00|321.97|321.77|322.77|322.52|322.82|322.67|321.82|321.67|247
1591750800000|2020-06-10 01:00:00|322.72|322.57|322.57|322.37|323.27|323.07|322.47|322.32|648
1591751100000|2020-06-10 01:05:00|322.62|322.42|322.97|322.77|323.32|323.12|322.57|322.37|293
1591751400000|2020-06-10 01:10:00|323.02|322.82|323.87|323.67|323.97|323.77|322.92|322.77|427
1591751700000|2020-06-10 01:15:00|323.92|323.72|324.67|324.47|324.67|324.52|323.92|323.72|638
1591752000000|2020-06-10 01:20:00|324.72|324.52|324.47|324.32|324.82|324.67|324.42|324.27|510
1591752300000|2020-06-10 01:25:00|324.42|324.27|323.72|323.57|324.47|324.32|323.72|323.57|220
1591752600000|2020-06-10 01:30:00|323.67|323.52|323.52|323.37|323.97|323.82|323.47|323.32|402
1591752900000|2020-06-10 01:35:00|323.57|323.42|323.47|323.32|323.82|323.67|323.37|323.17|211
1591753200000|2020-06-10 01:40:00|323.52|323.27|323.22|323.07|323.62|323.47|323.22|323.07|249
1591753500000|2020-06-10 01:45:00|323.27|323.12|323.47|323.32|323.52|323.32|323.07|322.87|262
1591753800000|2020-06-10 01:50:00|323.52|323.37|324.12|323.92|324.22|324.02|323.37|323.22|409
1591754100000|2020-06-10 01:55:00|324.17|323.97|323.67|323.52|324.17|324.02|323.62|323.47|216
1591754400000|2020-06-10 02:00:00|323.72|323.57|324.07|323.87|324.12|323.97|323.72|323.57|225
1591754700000|2020-06-10 02:05:00|324.12|323.92|323.32|323.12|324.12|323.97|323.27|323.12|229
1591755000000|2020-06-10 02:10:00|323.37|323.17|323.52|323.37|323.57|323.37|323.02|322.87|221
1591755300000|2020-06-10 02:15:00|323.57|323.42|323.87|323.72|323.92|323.77|323.47|323.32|143
1591755600000|2020-06-10 02:20:00|323.82|323.67|323.62|323.47|323.87|323.72|323.62|323.42|100
1591755900000|2020-06-10 02:25:00|323.67|323.52|323.27|323.12|323.67|323.52|323.22|323.07|98
1591756200000|2020-06-10 02:30:00|323.32|323.07|323.37|323.22|323.52|323.37|323.27|323.07|121
1591756500000|2020-06-10 02:35:00|323.32|323.17|322.77|322.57|323.42|323.27|322.62|322.42|267
1591756800000|2020-06-10 02:40:00|322.72|322.52|322.27|322.12|322.92|322.72|322.27|322.12|218
1591757100000|2020-06-10 02:45:00|322.22|322.07|322.17|322.02|322.62|322.47|322.17|322.02|178
1591757400000|2020-06-10 02:50:00|322.22|321.97|322.52|322.37|322.52|322.37|322.17|321.97|119
1591757700000|2020-06-10 02:55:00|322.57|322.42|322.77|322.62|322.97|322.82|322.47|322.27|106
1591758000000|2020-06-10 03:00:00|322.72|322.57|322.77|322.62|322.97|322.82|322.72|322.57|122
1591758300000|2020-06-10 03:05:00|322.82|322.57|322.67|322.52|322.97|322.82|322.67|322.52|83
1591758600000|2020-06-10 03:10:00|322.72|322.57|322.62|322.42|322.92|322.77|322.62|322.42|120
1591758900000|2020-06-10 03:15:00|322.57|322.47|322.42|322.27|322.72|322.57|322.32|322.17|127
1591759200000|2020-06-10 03:20:00|322.47|322.32|322.47|322.27|322.62|322.47|322.37|322.22|71
1591759500000|2020-06-10 03:25:00|322.42|322.32|322.07|321.92|322.42|322.32|321.92|321.77|84
1591759800000|2020-06-10 03:30:00|322.12|321.97|321.97|321.82|322.17|322.02|321.92|321.77|78
1591760100000|2020-06-10 03:35:00|322.02|321.87|322.07|321.87|322.17|322.02|321.92|321.77|85
1591760400000|2020-06-10 03:40:00|322.02|321.82|322.02|321.82|322.02|321.87|321.72|321.57|114
1591760700000|2020-06-10 03:45:00|321.97|321.87|321.72|321.52|322.02|321.87|321.67|321.52|54
1591761000000|2020-06-10 03:50:00|321.67|321.57|321.17|320.97|321.67|321.57|321.07|320.92|124
1591761300000|2020-06-10 03:55:00|321.12|321.02|321.42|321.22|321.42|321.22|321.07|320.92|103
1591761600000|2020-06-10 04:00:00|321.52|321.27|321.62|321.47|321.67|321.47|321.47|321.27|85
1591761900000|2020-06-10 04:05:00|321.67|321.52|321.47|321.27|321.67|321.52|321.37|321.12|48
1591762200000|2020-06-10 04:10:00|321.42|321.22|321.57|321.37|321.57|321.42|321.27|321.07|67
1591762500000|2020-06-10 04:15:00|321.62|321.42|321.52|321.32|321.67|321.52|321.37|321.17|62
1591762800000|2020-06-10 04:20:00|321.57|321.37|321.57|321.42|321.72|321.52|321.57|321.37|118
1591763100000|2020-06-10 04:25:00|321.62|321.37|321.77|321.62|321.77|321.62|321.62|321.37|102
1591763400000|2020-06-10 04:30:00|321.82|321.67|321.97|321.77|322.02|321.82|321.72|321.52|133
1591763700000|2020-06-10 04:35:00|321.92|321.82|321.87|321.72|321.92|321.82|321.77|321.62|79
1591764000000|2020-06-10 04:40:00|321.92|321.77|321.97|321.77|322.02|321.82|321.87|321.72|25
1591764300000|2020-06-10 04:45:00|321.92|321.82|321.92|321.72|321.97|321.82|321.92|321.72|11
1591764600000|2020-06-10 04:50:00|321.97|321.77|322.02|321.82|322.12|321.97|321.97|321.77|59
1591764900000|2020-06-10 04:55:00|321.97|321.77|321.72|321.57|321.97|321.77|321.57|321.37|196
1591765200000|2020-06-10 05:00:00|321.77|321.47|321.57|321.37|321.77|321.62|321.47|321.32|141
1591765500000|2020-06-10 05:05:00|321.52|321.42|321.62|321.42|321.62|321.47|321.47|321.32|56
1591765800000|2020-06-10 05:10:00|321.57|321.47|321.62|321.42|321.67|321.52|321.47|321.27|133
1591766100000|2020-06-10 05:15:00|321.57|321.47|321.77|321.57|321.82|321.67|321.57|321.47|92
1591766400000|2020-06-10 05:20:00|321.72|321.62|321.77|321.57|321.77|321.62|321.47|321.32|64
1591766700000|2020-06-10 05:25:00|321.82|321.62|322.02|321.82|322.02|321.87|321.77|321.57|113
1591767000000|2020-06-10 05:30:00|322.07|321.87|322.37|322.17|322.42|322.22|322.07|321.87|111
1591767300000|2020-06-10 05:35:00|322.32|322.12|322.32|322.12|322.42|322.27|322.27|322.07|91
1591767600000|2020-06-10 05:40:00|322.37|322.17|322.47|322.32|322.62|322.42|322.37|322.12|85
1591767900000|2020-06-10 05:45:00|322.42|322.27|322.22|322.02|322.47|322.27|322.12|321.97|72
1591768200000|2020-06-10 05:50:00|322.17|321.97|321.77|321.62|322.22|321.97|321.72|321.57|57
1591768500000|2020-06-10 05:55:00|321.72|321.57|321.77|321.57|321.97|321.77|321.67|321.52|42
1591768800000|2020-06-10 06:00:00|321.72|321.52|321.82|321.67|322.17|321.97|321.57|321.42|148
1591769100000|2020-06-10 06:05:00|321.87|321.62|321.72|321.52|321.87|321.62|321.47|321.32|111
1591769400000|2020-06-10 06:10:00|321.67|321.47|321.62|321.42|321.72|321.57|321.57|321.42|97
1591769700000|2020-06-10 06:15:00|321.67|321.37|321.72|321.52|321.97|321.82|321.62|321.37|75
1591770000000|2020-06-10 06:20:00|321.67|321.47|321.42|321.22|321.67|321.52|321.37|321.22|117
1591770300000|2020-06-10 06:25:00|321.37|321.27|321.62|321.42|321.72|321.52|321.27|321.12|106
1591770600000|2020-06-10 06:30:00|321.57|321.47|321.42|321.27|321.57|321.47|321.37|321.22|43
1591770900000|2020-06-10 06:35:00|321.37|321.22|321.32|321.12|321.42|321.27|321.22|321.07|134
1591771200000|2020-06-10 06:40:00|321.37|321.17|321.47|321.27|321.47|321.32|321.22|321.07|92
1591771500000|2020-06-10 06:45:00|321.42|321.22|321.67|321.47|321.67|321.52|321.37|321.22|73
1591771800000|2020-06-10 06:50:00|321.62|321.42|321.57|321.42|321.62|321.42|321.42|321.27|62
1591772100000|2020-06-10 06:55:00|321.52|321.37|321.27|321.07|321.57|321.42|321.27|321.07|74
1591772400000|2020-06-10 07:00:00|321.22|321.02|321.57|321.42|321.57|321.42|321.22|321.02|92
1591772700000|2020-06-10 07:05:00|321.62|321.37|322.02|321.87|322.02|321.87|321.57|321.37|115
1591773000000|2020-06-10 07:10:00|322.07|321.92|322.17|321.97|322.22|322.07|322.02|321.82|64
1591773300000|2020-06-10 07:15:00|322.12|322.02|322.17|321.97|322.27|322.07|322.02|321.87|74
1591773600000|2020-06-10 07:20:00|322.12|322.02|321.87|321.72|322.22|322.07|321.82|321.62|70
1591773900000|2020-06-10 07:25:00|321.92|321.67|322.17|321.97|322.17|321.97|321.92|321.67|63
1591774200000|2020-06-10 07:30:00|322.12|322.02|321.92|321.72|322.12|322.02|321.87|321.67|63
1591774500000|2020-06-10 07:35:00|321.87|321.77|322.22|322.02|322.22|322.07|321.87|321.77|65
1591774800000|2020-06-10 07:40:00|322.17|322.07|322.07|321.87|322.27|322.07|321.97|321.82|80
1591775100000|2020-06-10 07:45:00|322.02|321.92|321.87|321.67|322.07|321.92|321.82|321.62|139
1591775400000|2020-06-10 07:50:00|321.92|321.72|321.87|321.67|322.02|321.87|321.82|321.67|120
1591775700000|2020-06-10 07:55:00|321.92|321.72|322.02|321.82|322.07|321.92|321.87|321.67|71
1591776000000|2020-06-10 08:00:00|321.97|321.87|321.77|321.57|322.02|321.87|321.72|321.57|130
1591776300000|2020-06-10 08:05:00|321.72|321.62|321.77|321.57|321.82|321.67|321.72|321.57|96
1591776600000|2020-06-10 08:10:00|321.72|321.62|321.77|321.57|321.77|321.62|321.52|321.37|146
1591776900000|2020-06-10 08:15:00|321.72|321.62|322.12|321.97|322.27|322.07|321.72|321.57|55
1591777200000|2020-06-10 08:20:00|322.17|322.02|321.77|321.57|322.17|322.02|321.77|321.57|160
1591777500000|2020-06-10 08:25:00|321.72|321.62|322.02|321.82|322.02|321.82|321.67|321.52|79
1591777800000|2020-06-10 08:30:00|321.97|321.77|322.07|321.87|322.12|321.97|321.87|321.72|137
1591778100000|2020-06-10 08:35:00|322.02|321.82|321.97|321.77|322.07|321.92|321.82|321.67|57
1591778400000|2020-06-10 08:40:00|321.92|321.72|321.92|321.77|322.02|321.82|321.77|321.57|146
1591778700000|2020-06-10 08:45:00|321.87|321.72|322.02|321.87|322.07|321.92|321.87|321.72|158
1591779000000|2020-06-10 08:50:00|321.97|321.82|322.17|321.97|322.17|322.02|321.97|321.82|189
1591779300000|2020-06-10 08:55:00|322.12|322.02|322.07|321.92|322.27|322.12|322.02|321.82|420
1591779600000|2020-06-10 09:00:00|322.12|321.97|321.87|321.67|322.17|322.02|321.57|321.42|742
1591779900000|2020-06-10 09:05:00|321.92|321.72|321.77|321.62|321.92|321.77|321.62|321.47|257
1591780200000|2020-06-10 09:10:00|321.82|321.57|321.87|321.67|321.97|321.77|321.82|321.57|89
1591780500000|2020-06-10 09:15:00|321.82|321.62|321.32|321.07|321.87|321.67|321.32|321.07|157
1591780800000|2020-06-10 09:20:00|321.57|320.97|321.77|321.17|321.87|321.27|321.57|320.97|4
1591781100000|2020-06-10 09:25:00|321.67|321.07|321.67|321.07|321.77|321.17|321.47|320.87|5
1591781400000|2020-06-10 09:30:00|321.77|321.17|321.87|321.27|321.87|321.27|321.67|321.07|0
1591781700000|2020-06-10 09:35:00|321.77|321.17|321.77|321.17|321.77|321.17|321.67|321.07|0
1591782000000|2020-06-10 09:40:00|321.67|321.07|321.87|321.27|321.87|321.27|321.57|320.97|0
1591782300000|2020-06-10 09:45:00|321.77|321.17|321.57|320.97|321.77|321.17|321.47|320.87|0
1591782600000|2020-06-10 09:50:00|321.52|321.32|321.62|321.47|321.62|321.47|321.47|321.27|19
1591782900000|2020-06-10 09:55:00|321.57|321.42|321.62|321.37|321.67|321.47|321.52|321.32|12
1591783200000|2020-06-10 10:00:00|321.57|321.32|321.42|321.22|321.57|321.37|321.32|321.17|40
1591783500000|2020-06-10 10:05:00|321.37|321.17|321.07|320.82|321.37|321.22|321.07|320.82|10
1591783800000|2020-06-10 10:10:00|321.12|320.87|321.02|320.77|321.12|320.92|321.02|320.72|7
1591784100000|2020-06-10 10:15:00|321.12|320.72|320.92|320.67|321.12|320.92|320.92|320.67|15
1591784400000|2020-06-10 10:20:00|320.97|320.72|321.02|320.82|321.02|320.82|320.97|320.67|6
1591784700000|2020-06-10 10:25:00|320.97|320.77|320.92|320.72|321.02|320.82|320.87|320.72|28
1591785000000|2020-06-10 10:30:00|320.97|320.77|320.97|320.77|320.97|320.82|320.92|320.72|4
1591785300000|2020-06-10 10:35:00|321.02|320.72|321.07|320.87|321.07|320.87|320.97|320.72|6
1591785600000|2020-06-10 10:40:00|321.12|320.92|321.22|320.97|321.22|321.02|321.07|320.87|3
1591785900000|2020-06-10 10:45:00|321.27|321.02|321.37|321.12|321.37|321.12|321.22|320.92|4
1591786200000|2020-06-10 10:50:00|321.42|321.17|321.47|321.27|321.57|321.37|321.42|321.17|18
1591786500000|2020-06-10 10:55:00|321.42|321.32|321.37|321.17|321.57|321.32|321.37|321.17|10
1591786800000|2020-06-10 11:00:00|321.27|321.12|321.32|321.12|321.42|321.22|321.27|321.07|12
1591787100000|2020-06-10 11:05:00|321.37|321.17|321.42|321.17|321.47|321.32|321.32|321.12|1
1591787400000|2020-06-10 11:10:00|321.37|321.22|321.52|321.32|321.52|321.32|321.32|321.07|1
1591787700000|2020-06-10 11:15:00|321.57||321.57||321.57||321.57||0
1591788000000|2020-06-10 11:20:00|321.62|321.37|321.57|321.37|321.62|321.42|321.47|321.27|11
1591788300000|2020-06-10 11:25:00|321.62|321.42|321.52|321.32|321.77|321.52|321.47|321.27|39
1591788600000|2020-06-10 11:30:00|321.57|321.37|321.57|321.42|321.67|321.47|321.57|321.37|8
1591788900000|2020-06-10 11:35:00|321.62|321.47|321.87|321.62|321.87|321.62|321.62|321.47|3
1591789200000|2020-06-10 11:40:00|321.82|321.57|321.72|321.47|321.82|321.57|321.67|321.42|0
1591789500000|2020-06-10 11:45:00|321.67|321.42|321.82|321.57|321.82|321.57|321.62|321.37|5
1591789800000|2020-06-10 11:50:00|321.77|321.62|321.87|321.62|321.87|321.62|321.72|321.52|8
1591790100000|2020-06-10 11:55:00|321.92|321.67|322.32|322.12|322.32|322.12|321.92|321.67|16
1591790400000|2020-06-10 12:00:00|322.27|322.17|322.47|322.27|322.52|322.32|322.27|322.17|23
1591790700000|2020-06-10 12:05:00|322.52|322.32|322.47|322.27|322.57|322.37|322.42|322.22|10
1591791000000|2020-06-10 12:10:00|322.52|322.32|322.72|322.57|322.77|322.62|322.52|322.32|60
1591791300000|2020-06-10 12:15:00|322.77|322.52|322.77|322.57|322.82|322.67|322.62|322.47|76
1591791600000|2020-06-10 12:20:00|322.72|322.62|322.77|322.57|322.87|322.67|322.72|322.52|56
1591791900000|2020-06-10 12:25:00|322.82|322.62|322.87|322.72|322.97|322.82|322.77|322.62|87
1591792200000|2020-06-10 12:30:00|322.82|322.67|322.52|322.37|322.92|322.72|322.52|322.37|87
1591792500000|2020-06-10 12:35:00|322.62|322.42|322.07|321.87|322.62|322.42|322.07|321.87|79
1591792800000|2020-06-10 12:40:00|322.02|321.92|322.02|321.82|322.17|321.97|321.87|321.72|86
1591793100000|2020-06-10 12:45:00|321.97|321.77|322.07|321.87|322.07|321.92|321.82|321.67|72
1591793400000|2020-06-10 12:50:00|322.17|321.92|322.02|321.87|322.32|322.12|322.02|321.87|79
1591793700000|2020-06-10 12:55:00|322.07|321.97|322.22|322.02|322.22|322.02|322.02|321.87|86
1591794000000|2020-06-10 13:00:00|322.17|321.97|321.97|321.82|322.32|322.17|321.97|321.82|88
1591794300000|2020-06-10 13:05:00|322.02|321.87|322.02|321.82|322.12|321.97|321.87|321.72|100
1591794600000|2020-06-10 13:10:00|321.97|321.77|321.77|321.62|321.97|321.77|321.72|321.57|79
1591794900000|2020-06-10 13:15:00|321.82|321.67|321.62|321.47|321.87|321.67|321.57|321.42|101
1591795200000|2020-06-10 13:20:00|321.57|321.42|321.52|321.37|321.62|321.47|321.42|321.27|102
1591795500000|2020-06-10 13:25:00|321.47|321.32|321.57|321.37|321.62|321.42|321.37|321.22|81
1591795800000|2020-06-10 13:30:00|321.62|321.42|321.37|321.17|321.82|321.62|321.32|321.17|152
1591796100000|2020-06-10 13:35:00|321.32|321.12|321.27|321.02|321.42|321.17|321.07|320.92|126
1591796400000|2020-06-10 13:40:00|321.22|320.97|320.82|320.62|321.32|321.07|320.72|320.52|87
1591796700000|2020-06-10 13:45:00|320.87|320.57|320.92|320.72|320.97|320.72|320.52|320.37|96
1591797000000|2020-06-10 13:50:00|320.87|320.77|320.57|320.37|320.92|320.77|320.47|320.32|153
1591797300000|2020-06-10 13:55:00|320.52|320.42|320.87|320.67|320.97|320.77|320.42|320.27|137
1591797600000|2020-06-10 14:00:00|320.82|320.72|320.67|320.52|321.02|320.82|320.57|320.37|179
1591797900000|2020-06-10 14:05:00|320.72|320.57|321.07|320.87|321.12|320.92|320.57|320.42|78
1591798200000|2020-06-10 14:10:00|321.02|320.82|320.52|320.32|321.02|320.82|320.42|320.22|149
1591798500000|2020-06-10 14:15:00|320.47|320.27|320.52|320.32|320.72|320.57|320.42|320.22|117
1591798800000|2020-06-10 14:20:00|320.47|320.27|320.67|320.47|320.72|320.52|320.42|320.22|120
1591799100000|2020-06-10 14:25:00|320.62|320.52|320.87|320.62|320.87|320.62|320.57|320.42|146
1591799400000|2020-06-10 14:30:00|320.82|320.57|321.07|320.87|321.07|320.87|320.67|320.42|12
1591799700000|2020-06-10 14:35:00|321.02|320.92|321.07|320.87|321.07|320.92|321.02|320.82|14
1591800000000|2020-06-10 14:40:00|321.12|320.92|321.12|320.87|321.27|321.07|321.07|320.87|16
1591800300000|2020-06-10 14:45:00|321.17|320.92|321.07|320.87|321.32|321.07|321.07|320.87|5
1591800600000|2020-06-10 14:50:00|321.12|320.82|320.67|320.47|321.12|320.82|320.67|320.47|3
1591800900000|2020-06-10 14:55:00|320.62|320.42|320.57|320.32|320.62|320.42|320.37|320.07|12
1591801200000|2020-06-10 15:00:00|320.62|320.27|320.82|320.57|320.82|320.57|320.62|320.27|8
1591801500000|2020-06-10 15:05:00|320.87|320.62|321.02|320.77|321.22|321.02|320.87|320.62|7
1591801800000|2020-06-10 15:10:00|320.97|320.72|321.07|320.82|321.07|320.82|320.82|320.57|4
1591802100000|2020-06-10 15:15:00|321.12|320.87|321.47|321.22|321.52|321.22|321.02|320.77|16
1591802400000|2020-06-10 15:20:00|321.42|321.17|320.92|320.77|321.42|321.17|320.92|320.72|14
1591802700000|2020-06-10 15:25:00|320.97|320.82|320.97|320.77|321.22|321.02|320.92|320.77|32
1591803000000|2020-06-10 15:30:00|320.92|320.72|321.07|320.77|321.12|320.92|320.92|320.72|43
1591803300000|2020-06-10 15:35:00|321.02|320.72|321.07|320.87|321.07|320.87|320.77|320.52|15
1591803600000|2020-06-10 15:40:00|321.12|320.82|321.07|320.82|321.27|321.07|321.02|320.77|6
1591803900000|2020-06-10 15:45:00|321.02|320.77|320.87|320.67|321.02|320.82|320.87|320.67|3
1591804200000|2020-06-10 15:50:00|320.92|320.72|321.07|320.82|321.07|320.87|320.92|320.72|9
1591804500000|2020-06-10 15:55:00|321.02|320.77|321.02|320.82|321.07|320.87|320.92|320.67|12
1591804800000|2020-06-10 16:00:00|320.97|320.87|321.02|320.77|321.17|321.02|320.97|320.77|18
1591805100000|2020-06-10 16:05:00|320.97|320.82|320.87|320.67|320.97|320.82|320.72|320.52|10
1591805400000|2020-06-10 16:10:00|320.92|320.72|320.97|320.72|321.02|320.82|320.87|320.67|20
1591805700000|2020-06-10 16:15:00|321.02|320.77|321.27|321.02|321.27|321.07|321.02|320.77|14
1591806000000|2020-06-10 16:20:00|321.17|321.07|321.22|320.97|321.37|321.17|321.12|320.97|22
1591806300000|2020-06-10 16:25:00|321.17|320.92|321.17|320.97|321.17|321.02|321.12|320.92|4
1591806600000|2020-06-10 16:30:00|321.12|320.92|321.07|320.92|321.17|320.97|321.07|320.92|4
1591806900000|2020-06-10 16:35:00|321.12|320.87|321.12|320.92|321.12|320.92|321.02|320.87|2
1591807200000|2020-06-10 16:40:00|321.07|320.87|321.17|320.97|321.17|320.97|321.02|320.82|1
1591807500000|2020-06-10 16:45:00|321.12|320.92|321.12|320.92|321.17|320.97|321.07|320.92|4
1591807800000|2020-06-10 16:50:00|321.17|320.97|321.17|320.97|321.17|321.02|321.17|320.92|2
1591808100000|2020-06-10 16:55:00|321.22|321.02|321.22|321.07|321.37|321.22|321.22|320.97|8
1591808400000|2020-06-10 17:00:00|321.27|321.02|321.07|320.87|321.27|321.02|321.02|320.82|10
1591808700000|2020-06-10 17:05:00|321.12|320.92|321.37|321.17|321.37|321.17|321.12|320.92|9
1591809000000|2020-06-10 17:10:00|321.32|321.12|321.17|320.97|321.37|321.12|321.12|320.92|9
1591809300000|2020-06-10 17:15:00|321.22|321.02|321.17|320.97|321.27|321.02|321.17|320.92|6
1591809600000|2020-06-10 17:20:00|321.12|321.02|321.17|320.92|321.17|321.02|321.07|320.87|9
1591809900000|2020-06-10 17:25:00|321.12|320.97|320.87|320.62|321.12|320.97|320.87|320.62|8
1591810200000|2020-06-10 17:30:00|320.92|320.67|320.97|320.77|321.02|320.82|320.92|320.67|1
1591810500000|2020-06-10 17:35:00|320.92|320.72|321.02|320.82|321.02|320.82|320.87|320.72|1
1591810800000|2020-06-10 17:40:00|320.97|320.77|321.02|320.82|321.12|320.87|320.92|320.72|2
1591811100000|2020-06-10 17:45:00|321.07|320.87|321.17|320.92|321.17|320.92|321.07|320.82|1
1591811400000|2020-06-10 17:50:00|321.12|320.82|321.02|320.82|321.12|320.87|321.02|320.82|1
1591811700000|2020-06-10 17:55:00|320.97|320.77|321.47|320.77|321.47|320.77|320.92|320.77|3
1591812000000|2020-06-10 18:00:00|321.42|320.42|322.32|321.92|322.32|322.12|320.12|319.77|60
1591812300000|2020-06-10 18:05:00|322.42|321.97|322.02|321.72|322.42|322.22|321.87|321.52|21
1591812600000|2020-06-10 18:10:00|322.12|321.92|322.07|321.82|322.27|322.12|322.07|321.62|26
1591812900000|2020-06-10 18:15:00|322.27|321.87|322.57|322.27|322.72|322.42|322.17|321.87|39
1591813200000|2020-06-10 18:20:00|322.52|322.32|322.32|322.12|322.62|322.32|322.22|322.02|24
1591813500000|2020-06-10 18:25:00|322.42|322.17|322.37|322.17|322.47|322.17|322.37|322.17|2
1591813800000|2020-06-10 18:30:00|322.32|322.12|321.82|321.62|322.42|322.22|321.82|321.62|45
1591814100000|2020-06-10 18:35:00|321.77|321.67|321.62|321.42|322.17|321.87|321.62|321.42|91
1591814400000|2020-06-10 18:40:00|321.57|321.32|321.92|321.57|321.92|321.57|320.67|320.42|86
1591814700000|2020-06-10 18:45:00|321.87|321.47|321.17|320.87|322.12|321.92|321.17|320.87|16
1591815000000|2020-06-10 18:50:00|321.22|320.92|320.57|320.22|321.27|320.92|320.37|320.07|29
1591815300000|2020-06-10 18:55:00|320.52|320.17|320.82|320.52|320.87|320.52|320.47|320.17|11
1591815600000|2020-06-10 19:00:00|320.77|320.67|320.47|320.17|320.92|320.67|320.32|320.07|30
1591815900000|2020-06-10 19:05:00|320.52|320.22|321.52|321.17|321.57|321.32|320.42|320.22|28
1591816200000|2020-06-10 19:10:00|321.47|321.12|321.52|321.22|321.67|321.47|321.27|321.02|23
1591816500000|2020-06-10 19:15:00|321.47|321.27|321.52|321.22|321.57|321.32|321.32|321.07|35
1591816800000|2020-06-10 19:20:00|321.47|321.27|321.52|321.27|321.52|321.32|321.27|321.07|23
1591817100000|2020-06-10 19:25:00|321.57|321.32|322.42|322.12|322.42|322.12|321.52|321.32|23
1591817400000|2020-06-10 19:30:00|322.47|322.17|322.27|322.07|322.47|322.22|322.12|321.92|25
1591817700000|2020-06-10 19:35:00|322.22|322.02|322.37|322.17|322.42|322.17|322.02|321.87|49
1591818000000|2020-06-10 19:40:00|322.32|322.12|322.22|322.02|322.42|322.17|322.17|321.97|16
1591818300000|2020-06-10 19:45:00|322.17|321.92|322.22|322.07|322.37|322.07|321.82|321.62|55
1591818600000|2020-06-10 19:50:00|322.37|321.97|322.22|322.02|322.72|322.42|322.02|321.82|28
1591818900000|2020-06-10 19:55:00|322.17|321.92|321.72|321.42|322.17|321.97|321.72|321.42|5
1591819200000|2020-06-10 20:00:00|321.77|321.47|321.42|321.22|321.82|321.57|321.42|321.22|87
1591819500000|2020-06-10 20:05:00|321.47|321.27|321.67|321.42|321.67|321.42|321.47|321.22|8
1591819800000|2020-06-10 20:10:00|321.62|321.37|321.82|321.57|321.82|321.62|321.52|321.32|2
1591820100000|2020-06-10 20:15:00|321.77|321.52|321.72|321.52|321.77|321.52|321.72|321.52|3
1591820400000|2020-06-10 20:20:00|321.77|321.57|321.77|321.52|321.77|321.57|321.77|321.52|1
1591820700000|2020-06-10 20:25:00|321.72||321.72||321.77||321.72||0
1591821000000|2020-06-10 20:30:00|321.67|321.47|321.62|321.42|321.72|321.47|321.57|321.37|6
1591821300000|2020-06-10 20:35:00|321.67|321.47|321.77|321.57|321.77|321.57|321.67|321.42|0
1591821600000|2020-06-10 20:40:00|321.82|321.62|321.87|321.57|321.87|321.62|321.77|321.47|1
1591821900000|2020-06-10 20:45:00|321.82|321.62|321.57|321.32|321.92|321.72|321.52|321.32|79
1591822200000|2020-06-10 20:50:00|321.52|321.37|321.57|321.27|321.87|321.47|321.42|321.22|13
1591822500000|2020-06-10 20:55:00|321.52|321.02|321.37|320.72|321.57|321.27|321.02|320.72|14
1591822800000|2020-06-10 21:00:00|321.32|320.67|321.57|320.67|321.97|320.87|320.97|320.67|0
1591823400000|2020-06-10 21:10:00|321.47|320.87|321.47|320.87|321.47|320.87|321.37|320.77|1
1591823700000|2020-06-10 21:15:00|321.37|320.77|321.37|320.77|321.47|320.87|321.37|320.77|0
1591825500000|2020-06-10 21:45:00|321.27|320.67|321.27|320.67|321.37|320.77|321.27|320.67|0
1591825800000|2020-06-10 21:50:00|321.37|320.77|321.37|320.77|321.37|320.77|321.27|320.67|0
1591826100000|2020-06-10 21:55:00|321.27|320.67|321.27|320.67|321.37|320.77|321.27|320.67|0
1591826400000|2020-06-10 22:00:00|321.37|320.77|321.57|320.97|321.57|320.97|321.17|320.57|0
1591826700000|2020-06-10 22:05:00|321.47|320.87|321.57|320.97|321.67|321.07|321.47|320.87|0
1591827000000|2020-06-10 22:10:00|321.67|321.07|321.47|320.87|321.67|321.07|321.47|320.87|0
1591827300000|2020-06-10 22:15:00|321.57|320.97|321.47|320.87|321.57|320.97|321.37|320.77|0
1591827600000|2020-06-10 22:20:00|321.37|320.77|321.17|320.57|321.37|320.77|321.17|320.57|0
1591827900000|2020-06-10 22:25:00|320.97|320.37|320.37|319.77|320.97|320.37|320.27|319.67|0
1591828200000|2020-06-10 22:30:00|320.47|319.87|320.57|319.97|320.57|319.97|320.37|319.77|0
1591828500000|2020-06-10 22:35:00|320.47|319.87|320.47|319.87|320.57|319.97|320.37|319.77|0
1591828800000|2020-06-10 22:40:00|320.57|319.97|320.47|319.87|320.57|319.97|320.37|319.77|0
1591829100000|2020-06-10 22:45:00|320.57|319.97|320.67|320.07|320.67|320.07|320.57|319.97|0
1591829400000|2020-06-10 22:50:00|320.57|319.97|320.66|320.06|320.66|320.06|320.47|319.87|0
1591829700000|2020-06-10 22:55:00|320.56|319.96|320.46|319.86|320.56|319.96|320.46|319.86|0
1591830000000|2020-06-10 23:00:00|320.36|319.76|320.86|320.26|320.86|320.26|320.36|319.76|0
1591830300000|2020-06-10 23:05:00|320.76|320.16|320.76|320.16|320.86|320.26|320.76|320.16|0
1591830600000|2020-06-10 23:10:00|320.66|320.06|320.86|320.26|320.86|320.26|320.66|320.06|0
1591830900000|2020-06-10 23:15:00|320.76|320.16|320.46|319.86|320.86|320.26|320.46|319.86|0
1591831200000|2020-06-10 23:20:00|320.36|319.76|320.26|319.66|320.36|319.76|320.06|319.46|0
1591831500000|2020-06-10 23:25:00|320.16|319.56|320.16|319.56|320.36|319.76|320.06|319.46|0
1591831800000|2020-06-10 23:30:00|320.26|319.66|320.16|319.56|320.26|319.66|319.96|319.36|0
1591832100000|2020-06-10 23:35:00|320.26|319.66|320.16|319.56|320.26|319.66|320.16|319.56|0
1591832400000|2020-06-10 23:40:00|320.26|319.66|320.26|319.66|320.36|319.76|320.16|319.56|0
1591832700000|2020-06-10 23:45:00|320.36|319.76|320.46|319.86|320.46|319.86|320.26|319.66|0
1591833000000|2020-06-10 23:50:00|320.36|319.76|320.26|319.66|320.46|319.86|320.06|319.46|0
1591833300000|2020-06-10 23:55:00|320.16|319.56|320.06|319.46|320.16|319.56|319.96|319.36|0
1591833600000|2020-06-11 00:00:00|320.16|319.56|320.36|319.76|320.46|319.86|319.96|319.36|0
1591833900000|2020-06-11 00:05:00|320.26|319.66|320.46|319.86|320.46|319.86|320.26|319.66|0
1591834200000|2020-06-11 00:10:00|320.36|319.76|320.46|319.86|320.56|319.96|320.26|319.66|0
1591834500000|2020-06-11 00:15:00|320.36|319.76|320.86|320.26|320.86|320.26|320.36|319.76|0
1591834800000|2020-06-11 00:20:00|320.76|320.16|320.26|319.66|320.96|320.36|320.26|319.66|0
1591835100000|2020-06-11 00:25:00|320.16|319.56|319.96|319.36|320.26|319.66|319.96|319.36|0
1591835400000|2020-06-11 00:30:00|320.06|319.46|319.51|319.31|320.31|320.16|319.46|319.31|329
1591835700000|2020-06-11 00:35:00|319.56|319.36|319.86|319.61|320.16|319.96|319.41|319.21|154
1591836000000|2020-06-11 00:40:00|319.81|319.51|320.21|319.96|320.26|320.11|319.56|319.41|112
1591836300000|2020-06-11 00:45:00|320.16|320.01|320.51|320.31|320.51|320.36|320.16|319.96|80
1591836600000|2020-06-11 00:50:00|320.46|320.16|320.21|320.01|320.51|320.31|320.21|320.01|38
1591836900000|2020-06-11 00:55:00|320.16|319.96|320.26|320.11|320.71|320.51|320.16|319.96|105
1591837200000|2020-06-11 01:00:00|320.36|320.16|318.66|318.46|320.46|320.31|318.66|318.46|855
1591837500000|2020-06-11 01:05:00|318.71|318.51|318.46|318.31|319.01|318.81|318.46|318.26|424
1591837800000|2020-06-11 01:10:00|318.51|318.41|318.46|318.26|318.81|318.61|318.41|318.26|304
1591838100000|2020-06-11 01:15:00|318.41|318.21|317.51|317.31|318.51|318.36|317.51|317.31|588
1591838400000|2020-06-11 01:20:00|317.46|317.36|317.46|317.26|317.81|317.66|317.41|317.16|320
1591838700000|2020-06-11 01:25:00|317.41|317.21|317.16|316.96|317.51|317.36|316.91|316.76|272
1591839000000|2020-06-11 01:30:00|317.26|317.01|317.56|317.41|317.81|317.61|317.11|316.96|244
1591839300000|2020-06-11 01:35:00|317.61|317.46|317.66|317.46|318.06|317.86|317.51|317.31|210
1591839600000|2020-06-11 01:40:00|317.61|317.51|317.81|317.66|317.91|317.76|317.56|317.41|151
1591839900000|2020-06-11 01:45:00|317.86|317.71|317.56|317.41|318.06|317.91|317.56|317.36|210
1591840200000|2020-06-11 01:50:00|317.46|317.26|316.86|316.66|317.51|317.31|316.81|316.66|357
1591840500000|2020-06-11 01:55:00|316.81|316.71|317.06|316.86|317.11|316.91|316.81|316.66|322
1591840800000|2020-06-11 02:00:00|317.01|316.81|316.46|316.26|317.06|316.91|316.31|316.16|325
1591841100000|2020-06-11 02:05:00|316.56|316.31|316.31|316.11|316.56|316.41|316.16|315.96|249
1591841400000|2020-06-11 02:10:00|316.26|316.06|316.61|316.41|316.71|316.56|316.26|316.06|181
1591841700000|2020-06-11 02:15:00|316.66|316.46|316.41|316.26|316.81|316.66|316.31|316.16|144
1591842000000|2020-06-11 02:20:00|316.46|316.31|316.61|316.41|316.66|316.51|316.46|316.26|152
1591842300000|2020-06-11 02:25:00|316.56|316.46|316.66|316.51|316.71|316.56|316.56|316.36|156
1591842600000|2020-06-11 02:30:00|316.71|316.56|316.16|316.01|316.81|316.66|316.16|316.01|246
1591842900000|2020-06-11 02:35:00|316.11|315.96|316.16|315.96|316.26|316.11|316.01|315.81|233
1591843200000|2020-06-11 02:40:00|316.11|315.91|316.41|316.21|316.51|316.36|316.11|315.91|138
1591843500000|2020-06-11 02:45:00|316.36|316.26|317.11|316.91|317.11|316.96|316.36|316.26|185
1591843800000|2020-06-11 02:50:00|317.06|316.96|316.71|316.56|317.16|317.01|316.71|316.56|142
1591844100000|2020-06-11 02:55:00|316.66|316.51|316.41|316.26|316.71|316.56|316.36|316.16|199
1591844400000|2020-06-11 03:00:00|316.46|316.31|316.31|316.11|316.46|316.31|316.21|316.06|135
1591844700000|2020-06-11 03:05:00|316.26|316.06|315.81|315.61|316.26|316.06|315.76|315.61|393
1591845000000|2020-06-11 03:10:00|315.76|315.66|315.71|315.51|315.86|315.71|315.61|315.46|301
1591845300000|2020-06-11 03:15:00|315.66|315.46|315.66|315.46|315.91|315.76|315.56|315.41|152
1591845600000|2020-06-11 03:20:00|315.61|315.51|315.76|315.56|315.76|315.61|315.61|315.46|114
1591845900000|2020-06-11 03:25:00|315.81|315.61|315.31|315.11|315.81|315.61|315.31|315.11|209
1591846200000|2020-06-11 03:30:00|315.36|315.16|315.31|315.11|315.46|315.31|315.21|315.01|156
1591846500000|2020-06-11 03:35:00|315.26|315.06|314.96|314.76|315.41|315.21|314.91|314.76|163
1591846800000|2020-06-11 03:40:00|314.91|314.71|314.51|314.31|314.96|314.81|314.41|314.26|498
1591847100000|2020-06-11 03:45:00|314.46|314.26|314.01|313.81|314.51|314.31|313.81|313.66|551
1591847400000|2020-06-11 03:50:00|313.96|313.76|314.06|313.91|314.16|314.01|313.76|313.61|265
1591847700000|2020-06-11 03:55:00|314.01|313.86|314.01|313.81|314.31|314.11|313.96|313.81|244
1591848000000|2020-06-11 04:00:00|313.96|313.76|313.56|313.41|314.06|313.86|313.56|313.36|108
1591848300000|2020-06-11 04:05:00|313.51|313.36|313.16|312.96|313.56|313.41|312.96|312.81|165
1591848600000|2020-06-11 04:10:00|313.11|312.91|313.16|312.96|313.21|313.06|312.96|312.81|106
1591848900000|2020-06-11 04:15:00|313.11|313.01|313.01|312.81|313.21|313.06|312.96|312.81|151
1591849200000|2020-06-11 04:20:00|312.96|312.76|313.11|312.91|313.21|313.06|312.76|312.61|256
1591849500000|2020-06-11 04:25:00|313.06|312.86|313.11|312.96|313.16|313.01|312.81|312.66|134
1591849800000|2020-06-11 04:30:00|313.16|313.01|313.06|312.91|313.26|313.06|313.06|312.86|148
1591850100000|2020-06-11 04:35:00|313.11|312.96|313.26|313.06|313.26|313.11|312.96|312.76|182
1591850400000|2020-06-11 04:40:00|313.21|313.01|313.21|313.06|313.31|313.16|313.11|312.96|133
1591850700000|2020-06-11 04:45:00|313.16|313.01|312.86|312.71|313.26|313.11|312.86|312.71|270
1591851000000|2020-06-11 04:50:00|312.91|312.76|312.56|312.41|312.91|312.76|312.51|312.36|227
1591851300000|2020-06-11 04:55:00|312.51|312.36|313.26|313.11|313.36|313.21|312.51|312.36|316
1591851600000|2020-06-11 05:00:00|313.31|313.06|313.11|312.91|313.61|313.46|313.06|312.86|425
1591851900000|2020-06-11 05:05:00|313.06|312.96|312.56|312.36|313.16|313.01|312.51|312.36|255
1591852200000|2020-06-11 05:10:00|312.61|312.41|312.31|312.11|312.61|312.46|312.21|312.01|220
1591852500000|2020-06-11 05:15:00|312.36|312.16|312.16|311.96|312.56|312.36|312.16|311.96|244
1591852800000|2020-06-11 05:20:00|312.21|312.01|312.36|312.16|312.41|312.26|312.16|312.01|124
1591853100000|2020-06-11 05:25:00|312.41|312.21|313.01|312.81|313.06|312.86|312.41|312.16|177
1591853400000|2020-06-11 05:30:00|312.96|312.86|312.91|312.71|313.36|313.16|312.91|312.71|278
1591853700000|2020-06-11 05:35:00|312.96|312.76|313.16|312.96|313.21|313.01|312.71|312.51|140
1591854000000|2020-06-11 05:40:00|313.11|312.91|312.76|312.56|313.26|313.11|312.71|312.56|111
1591854300000|2020-06-11 05:45:00|312.81|312.61|312.31|312.11|312.81|312.61|312.16|312.01|267
1591854600000|2020-06-11 05:50:00|312.26|312.06|312.41|312.21|312.51|312.31|312.16|312.01|140
1591854900000|2020-06-11 05:55:00|312.46|312.26|312.41|312.21|312.86|312.66|312.36|312.21|98
1591855200000|2020-06-11 06:00:00|312.36|312.26|312.11|311.91|312.51|312.31|311.96|311.76|289
1591855500000|2020-06-11 06:05:00|312.16|311.96|312.56|312.36|312.71|312.51|312.16|311.96|107
1591855800000|2020-06-11 06:10:00|312.51|312.31|312.56|312.36|312.56|312.36|312.16|311.96|133
1591856100000|2020-06-11 06:15:00|312.51|312.31|312.41|312.26|312.51|312.36|312.21|312.06|215
1591856400000|2020-06-11 06:20:00|312.46|312.21|312.71|312.51|312.86|312.66|312.36|312.16|99
1591856700000|2020-06-11 06:25:00|312.66|312.56|312.11|311.96|312.71|312.56|312.11|311.96|183
1591857000000|2020-06-11 06:30:00|312.16|312.01|312.16|311.96|312.31|312.16|311.96|311.81|194
1591857300000|2020-06-11 06:35:00|312.11|312.01|312.51|312.31|312.51|312.31|312.11|311.91|91
1591857600000|2020-06-11 06:40:00|312.56|312.36|312.56|312.41|312.66|312.51|312.46|312.31|144
1591857900000|2020-06-11 06:45:00|312.61|312.46|312.66|312.46|312.76|312.56|312.41|312.26|214
1591858200000|2020-06-11 06:50:00|312.61|312.51|312.41|312.21|312.61|312.51|312.31|312.11|161
1591858500000|2020-06-11 06:55:00|312.36|312.16|312.26|312.06|312.41|312.26|312.21|312.06|146
1591858800000|2020-06-11 07:00:00|312.31|312.11|311.51|311.31|312.31|312.11|311.46|311.31|394
1591859100000|2020-06-11 07:05:00|311.46|311.36|311.41|311.21|311.66|311.51|311.26|311.11|334
1591859400000|2020-06-11 07:10:00|311.36|311.26|311.06|310.86|311.36|311.26|310.96|310.76|403
1591859700000|2020-06-11 07:15:00|311.01|310.81|310.96|310.76|311.16|311.01|310.81|310.66|262
1591860000000|2020-06-11 07:20:00|310.91|310.81|310.61|310.41|311.01|310.81|310.61|310.41|244
1591860300000|2020-06-11 07:25:00|310.66|310.46|310.66|310.51|310.71|310.56|310.41|310.26|188
1591860600000|2020-06-11 07:30:00|310.71|310.56|310.66|310.46|310.76|310.61|310.51|310.36|156
1591860900000|2020-06-11 07:35:00|310.71|310.51|310.76|310.61|310.81|310.61|310.66|310.51|194
1591861200000|2020-06-11 07:40:00|310.71|310.56|310.66|310.46|310.81|310.66|310.56|310.41|209
1591861500000|2020-06-11 07:45:00|310.61|310.41|310.41|310.21|310.81|310.66|310.36|310.21|266
1591861800000|2020-06-11 07:50:00|310.36|310.26|310.51|310.31|310.61|310.46|310.16|310.01|208
1591862100000|2020-06-11 07:55:00|310.56|310.36|310.21|310.06|310.56|310.41|310.21|310.01|122
1591862400000|2020-06-11 08:00:00|310.16|310.01|310.06|309.91|310.21|310.06|309.91|309.76|362
1591862700000|2020-06-11 08:05:00|310.11|309.96|310.46|310.26|310.51|310.36|310.06|309.91|149
1591863000000|2020-06-11 08:10:00|310.41|310.21|310.51|310.31|310.66|310.51|310.31|310.16|243
1591863300000|2020-06-11 08:15:00|310.56|310.36|310.61|310.46|310.61|310.46|310.36|310.16|238
1591863600000|2020-06-11 08:20:00|310.66|310.51|310.26|310.11|310.66|310.51|310.21|310.06|219
1591863900000|2020-06-11 08:25:00|310.31|310.06|310.11|309.96|310.41|310.26|310.06|309.91|120
1591864200000|2020-06-11 08:30:00|310.16|309.91|310.51|310.36|310.61|310.46|310.06|309.91|356
1591864500000|2020-06-11 08:35:00|310.56|310.41|310.96|310.76|310.96|310.76|310.56|310.41|289
1591864800000|2020-06-11 08:40:00|310.91|310.81|310.61|310.46|311.01|310.81|310.56|310.41|357
1591865100000|2020-06-11 08:45:00|310.66|310.41|310.71|310.51|310.76|310.61|310.56|310.41|223
1591865400000|2020-06-11 08:50:00|310.66|310.56|310.46|310.26|310.81|310.66|310.41|310.26|495
1591865700000|2020-06-11 08:55:00|310.41|310.21|310.66|310.51|310.66|310.51|310.36|310.21|499
1591866000000|2020-06-11 09:00:00|310.61|310.46|310.86|310.71|311.06|310.86|310.41|310.26|779
1591866300000|2020-06-11 09:05:00|310.81|310.66|310.76|310.61|310.86|310.71|310.56|310.41|204
1591866600000|2020-06-11 09:10:00|310.81|310.56|311.16|310.81|311.16|310.91|310.71|310.51|97
1591866900000|2020-06-11 09:15:00|310.91|310.76|311.26|310.96|311.26|311.06|310.86|310.66|64
1591867200000|2020-06-11 09:20:00|311.36|310.76|311.06|310.46|311.36|310.76|311.06|310.46|0
1591867500000|2020-06-11 09:25:00|311.16|310.56|311.26|310.66|311.36|310.76|311.06|310.46|3
1591867800000|2020-06-11 09:30:00|311.16|310.56|311.86|311.26|311.86|311.26|311.16|310.56|0
1591868100000|2020-06-11 09:35:00|311.76|311.16|311.96|311.36|311.96|311.36|311.76|311.16|0
1591868400000|2020-06-11 09:40:00|312.06|311.46|311.96|311.36|312.06|311.46|311.96|311.36|0
1591868700000|2020-06-11 09:45:00|311.86|311.26|311.96|311.36|311.96|311.36|311.86|311.26|0
1591869000000|2020-06-11 09:50:00|311.91|311.71|312.11|311.91|312.16|312.01|311.76|311.61|45
1591869300000|2020-06-11 09:55:00|312.16|311.86|312.31|312.11|312.31|312.16|312.06|311.86|76
1591869600000|2020-06-11 10:00:00|312.26|312.06|311.91|311.71|312.31|312.11|311.71|311.56|48
1591869900000|2020-06-11 10:05:00|311.96|311.76|311.61|311.41|311.96|311.81|311.46|311.26|33
1591870200000|2020-06-11 10:10:00|311.66|311.46|311.56|311.36|311.71|311.51|311.51|311.31|17
1591870500000|2020-06-11 10:15:00|311.51|311.31|311.56|311.36|311.56|311.36|311.41|311.26|19
1591870800000|2020-06-11 10:20:00|311.61|311.31|311.76|311.51|311.76|311.56|311.61|311.31|2
1591871100000|2020-06-11 10:25:00|311.71|311.56|311.61|311.31|311.76|311.61|311.51|311.31|7
1591871400000|2020-06-11 10:30:00|311.56|311.36|311.51|311.26|311.66|311.41|311.51|311.26|0
1591871700000|2020-06-11 10:35:00|311.41|311.21|311.31|311.11|311.51|311.21|311.21|311.01|18
1591872000000|2020-06-11 10:40:00|311.36|311.16|311.36|311.16|311.41|311.16|311.21|311.01|14
1591872300000|2020-06-11 10:45:00|311.41|311.11|311.51|311.26|311.51|311.31|311.21|311.01|3
1591872600000|2020-06-11 10:50:00|311.56|311.31|311.56|311.31|311.56|311.36|311.56|311.26|1
1591872900000|2020-06-11 10:55:00|311.51|311.21|311.21|311.01|311.51|311.26|311.21|311.01|10
1591873200000|2020-06-11 11:00:00|311.26|311.06|311.26|311.11|311.36|311.16|311.21|311.01|28
1591873500000|2020-06-11 11:05:00|311.21|311.06|310.96|310.76|311.26|311.11|310.91|310.71|49
1591873800000|2020-06-11 11:10:00|310.91|310.66|310.71|310.51|311.01|310.81|310.71|310.51|21
1591874100000|2020-06-11 11:15:00|310.66|310.46|310.41|310.16|310.71|310.51|310.31|310.16|52
1591874400000|2020-06-11 11:20:00|310.36|310.11|310.66|310.51|310.66|310.51|310.26|310.06|29
1591874700000|2020-06-11 11:25:00|310.61|310.46|310.81|310.56|310.86|310.61|310.61|310.46|18
1591875000000|2020-06-11 11:30:00|310.76|310.51|310.96|310.71|310.96|310.71|310.71|310.46|21
1591875300000|2020-06-11 11:35:00|311.01|310.76|310.91|310.71|311.06|310.81|310.86|310.66|4
1591875600000|2020-06-11 11:40:00|310.96|310.76|310.86|310.66|310.96|310.76|310.81|310.56|20
1591875900000|2020-06-11 11:45:00|310.91|310.71|310.81|310.66|310.96|310.76|310.76|310.56|33
1591876200000|2020-06-11 11:50:00|310.76|310.61|310.61|310.41|310.76|310.61|310.41|310.21|22
1591876500000|2020-06-11 11:55:00|310.66|310.46|310.66|310.46|310.71|310.56|310.56|310.36|51
1591876800000|2020-06-11 12:00:00|310.61|310.41|310.31|310.06|310.71|310.56|310.31|310.06|31
1591877100000|2020-06-11 12:05:00|310.26|310.16|310.26|310.06|310.41|310.21|310.26|310.01|43
1591877400000|2020-06-11 12:10:00|310.21|310.01|310.51|310.26|310.51|310.31|310.21|310.01|34
1591877700000|2020-06-11 12:15:00|310.46|310.31|310.21|310.01|310.51|310.31|310.16|310.01|18
1591878000000|2020-06-11 12:20:00|310.16|310.06|310.06|309.86|310.26|310.06|309.86|309.66|71
1591878300000|2020-06-11 12:25:00|310.11|309.91|310.31|310.06|310.41|310.11|310.01|309.86|32
1591878600000|2020-06-11 12:30:00|310.26|310.01|309.61|309.21|310.41|310.11|309.41|309.16|32
1591878900000|2020-06-11 12:35:00|309.66|309.26|309.56|309.26|309.71|309.51|309.31|309.11|35
1591879200000|2020-06-11 12:40:00|309.51|309.46|309.56|309.31|309.61|309.46|309.46|309.21|10
1591879500000|2020-06-11 12:45:00|309.51|309.21|309.46|309.26|309.61|309.36|309.41|309.16|11
1591879800000|2020-06-11 12:50:00|309.41|309.21|309.51|309.26|309.66|309.41|309.36|309.16|8
1591880100000|2020-06-11 12:55:00|309.56|309.31|309.61|309.36|309.66|309.41|309.46|309.26|19
1591880400000|2020-06-11 13:00:00|309.66|309.41|309.16|308.86|309.66|309.46|309.16|308.86|38
1591880700000|2020-06-11 13:05:00|309.21|309.06|309.26|308.96|309.31|309.06|309.16|308.96|9
1591881000000|2020-06-11 13:10:00|309.31|309.01|309.61|309.26|309.61|309.26|309.31|309.01|4
1591881300000|2020-06-11 13:15:00|309.56|309.31|309.81|309.51|309.81|309.51|309.56|309.31|3
1591881600000|2020-06-11 13:20:00|309.86|309.56|310.11|309.91|310.11|309.91|309.86|309.56|21
1591881900000|2020-06-11 13:25:00|310.21|310.01|309.86|309.71|310.26|310.11|309.86|309.66|9
1591882200000|2020-06-11 13:30:00|309.81|309.56|309.56|309.36|310.06|309.81|309.11|308.96|205
1591882500000|2020-06-11 13:35:00|309.51|309.31|309.31|309.11|309.91|309.66|309.21|308.96|144
1591882800000|2020-06-11 13:40:00|309.26|309.16|309.56|309.26|309.56|309.26|309.01|308.76|147
1591883100000|2020-06-11 13:45:00|309.51|309.31|309.71|309.46|310.01|309.66|309.46|309.31|74
1591883400000|2020-06-11 13:50:00|309.66|309.36|309.91|309.76|309.96|309.81|309.31|309.16|152
1591883700000|2020-06-11 13:55:00|309.86|309.66|309.96|309.71|310.16|310.01|309.81|309.56|156
1591884000000|2020-06-11 14:00:00|310.01|309.76|309.61|309.36|310.21|310.01|309.56|309.31|155
1591884300000|2020-06-11 14:05:00|309.71|309.41|309.51|309.31|310.11|309.81|309.36|309.21|120
1591884600000|2020-06-11 14:10:00|309.46|309.26|310.01|309.81|310.11|309.91|309.41|309.26|131
1591884900000|2020-06-11 14:15:00|309.96|309.76|309.71|309.51|310.01|309.81|309.51|309.36|124
1591885200000|2020-06-11 14:20:00|309.76|309.56|309.71|309.51|309.96|309.76|309.61|309.41|147
1591885500000|2020-06-11 14:25:00|309.66|309.46|308.96|308.71|309.66|309.46|308.96|308.71|221
1591885800000|2020-06-11 14:30:00|308.91|308.81|309.46|309.21|309.61|309.46|308.91|308.81|37
1591886100000|2020-06-11 14:35:00|309.41|309.16|309.46|309.26|309.61|309.36|309.26|309.06|31
1591886400000|2020-06-11 14:40:00|309.41|309.21|308.91|308.71|309.41|309.21|308.86|308.66|162
1591886700000|2020-06-11 14:45:00|308.96|308.76|308.76|308.56|309.01|308.81|308.76|308.56|21
1591887000000|2020-06-11 14:50:00|308.71|308.51|308.76|308.51|308.81|308.61|308.46|308.26|18
1591887300000|2020-06-11 14:55:00|308.71|308.46|308.41|308.16|308.76|308.51|308.31|308.06|39
1591887600000|2020-06-11 15:00:00|308.36|308.11|308.21|308.01|308.36|308.11|307.96|307.81|36
1591887900000|2020-06-11 15:05:00|308.26|308.06|308.11|307.91|308.41|308.21|308.11|307.91|36
1591888200000|2020-06-11 15:10:00|308.06|307.86|308.01|307.81|308.26|308.06|308.01|307.76|10
1591888500000|2020-06-11 15:15:00|308.06|307.86|308.56|308.36|308.56|308.36|308.06|307.86|16
1591888800000|2020-06-11 15:20:00|308.51|308.31|308.51|308.31|308.71|308.56|308.51|308.21|33
1591889100000|2020-06-11 15:25:00|308.46|308.26|308.31|308.06|308.46|308.26|308.21|307.96|28
1591889400000|2020-06-11 15:30:00|308.26|308.01|308.01|307.81|308.46|308.31|308.01|307.81|26
1591889700000|2020-06-11 15:35:00|308.06|307.86|307.96|307.71|308.26|308.11|307.96|307.71|37
1591890000000|2020-06-11 15:40:00|307.91|307.76|307.91|307.76|307.91|307.81|307.66|307.51|70
1591890300000|2020-06-11 15:45:00|307.86|307.71|307.61|307.41|307.91|307.76|307.41|307.16|56
1591890600000|2020-06-11 15:50:00|307.56|307.36|307.56|307.31|307.86|307.66|307.46|307.31|35
1591890900000|2020-06-11 15:55:00|307.61|307.36|307.56|307.36|307.86|307.61|307.41|307.06|57
1591891200000|2020-06-11 16:00:00|307.51|307.31|307.41|307.16|307.61|307.36|307.21|306.96|34
1591891500000|2020-06-11 16:05:00|307.46|307.21|307.06|306.86|307.51|307.31|307.06|306.86|23
1591891800000|2020-06-11 16:10:00|307.11|306.91|306.96|306.76|307.16|306.91|306.81|306.66|47
1591892100000|2020-06-11 16:15:00|306.91|306.71|306.51|306.26|306.96|306.71|306.41|306.21|73
1591892400000|2020-06-11 16:20:00|306.56|306.31|306.51|306.31|306.76|306.51|306.46|306.31|30
1591892700000|2020-06-11 16:25:00|306.46|306.26|306.36|306.11|306.46|306.26|306.01|305.81|53
1591893000000|2020-06-11 16:30:00|306.31|306.06|306.71|306.51|307.16|306.86|306.31|306.06|45
1591893300000|2020-06-11 16:35:00|306.66|306.46|306.51|306.31|306.81|306.61|306.51|306.31|42
1591893600000|2020-06-11 16:40:00|306.46|306.26|306.01|305.86|306.51|306.26|306.01|305.86|72
1591893900000|2020-06-11 16:45:00|306.06|305.91|305.81|305.61|306.46|306.26|305.76|305.61|36
1591894200000|2020-06-11 16:50:00|305.91|305.51|305.31|305.11|305.91|305.61|305.31|305.11|41
1591894500000|2020-06-11 16:55:00|305.26|305.01|305.56|305.31|305.76|305.51|305.21|305.01|40
1591894800000|2020-06-11 17:00:00|305.51|305.16|306.51|306.21|306.51|306.21|305.41|305.16|14
1591895100000|2020-06-11 17:05:00|306.46|306.16|306.51|306.26|306.56|306.31|306.26|306.06|30
1591895400000|2020-06-11 17:10:00|306.46|306.21|306.96|306.66|306.96|306.71|306.26|306.11|25
1591895700000|2020-06-11 17:15:00|306.91|306.61|306.51|306.11|306.91|306.66|306.51|306.11|10
1591896000000|2020-06-11 17:20:00|306.56|306.16|306.61|306.41|306.61|306.41|306.56|306.11|1
1591896300000|2020-06-11 17:25:00|306.66|306.31|306.26|305.96|306.66|306.46|306.21|305.96|9
1591896600000|2020-06-11 17:30:00|306.21|305.91|306.61|306.31|306.61|306.31|306.16|305.91|17
1591896900000|2020-06-11 17:35:00|306.56|306.26|306.21|305.96|306.56|306.31|306.21|305.96|14
1591897200000|2020-06-11 17:40:00|306.26|306.01|305.96|305.76|306.36|306.11|305.96|305.76|36
1591897500000|2020-06-11 17:45:00|306.06|305.81|306.26|306.06|306.36|306.16|306.01|305.81|66
1591897800000|2020-06-11 17:50:00|306.21|306.01|306.61|306.41|306.61|306.41|306.16|305.96|26
1591898100000|2020-06-11 17:55:00|306.56|306.36|306.41|306.11|306.81|306.51|306.26|305.96|16
1591898400000|2020-06-11 18:00:00|306.36|306.06|305.71|305.46|306.36|306.06|305.71|305.46|19
1591898700000|2020-06-11 18:05:00|305.76|305.51|305.91|305.61|306.11|305.86|305.76|305.51|9
1591899000000|2020-06-11 18:10:00|305.86|305.66|305.86|305.56|306.06|305.81|305.71|305.41|6
1591899300000|2020-06-11 18:15:00|305.81|305.61|305.76|305.46|306.01|305.71|305.71|305.46|4
1591899600000|2020-06-11 18:20:00|305.71|305.41|306.16|305.86|306.16|305.86|305.71|305.41|2
1591899900000|2020-06-11 18:25:00|306.21|305.91|306.26|306.01|306.46|306.26|306.06|305.86|4
1591900200000|2020-06-11 18:30:00|306.21|305.96|305.66|305.41|306.36|306.06|305.61|305.36|14
1591900500000|2020-06-11 18:35:00|305.61|305.36|305.31|305.01|305.61|305.36|305.26|305.01|18
1591900800000|2020-06-11 18:40:00|305.36|305.06|305.21|304.96|305.41|305.16|305.06|304.81|14
1591901100000|2020-06-11 18:45:00|305.26|305.01|305.11|304.86|305.51|305.26|305.11|304.86|8
1591901400000|2020-06-11 18:50:00|305.01|304.91|304.86|304.61|305.21|304.91|304.81|304.61|13
1591901700000|2020-06-11 18:55:00|304.81|304.56|304.86|304.56|305.01|304.81|304.51|304.26|26
1591902000000|2020-06-11 19:00:00|304.81|304.51|305.11|304.81|305.11|304.86|304.61|304.36|7
1591902300000|2020-06-11 19:05:00|305.06|304.86|305.01|304.76|305.11|304.91|304.76|304.51|30
1591902600000|2020-06-11 19:10:00|304.96|304.71|304.76|304.51|305.31|305.01|304.76|304.51|0
1591902900000|2020-06-11 19:15:00|304.66|304.46|304.56|304.26|304.96|304.66|304.36|304.01|20
1591903200000|2020-06-11 19:20:00|304.61|304.31|304.26|304.06|304.61|304.31|304.26|304.06|11
1591903500000|2020-06-11 19:25:00|304.31|304.11|304.46|304.21|304.61|304.36|304.16|303.91|18
1591903800000|2020-06-11 19:30:00|304.36|304.16|304.51|304.21|304.71|304.41|304.11|303.91|103
1591904100000|2020-06-11 19:35:00|304.41|304.16|304.51|304.21|304.76|304.46|304.21|304.01|3
1591904400000|2020-06-11 19:40:00|304.41|304.16|305.46|305.16|305.46|305.21|304.41|304.16|10
1591904700000|2020-06-11 19:45:00|305.41|305.26|304.66|304.41|305.41|305.26|304.66|304.41|20
1591905000000|2020-06-11 19:50:00|304.51|304.36|304.71|304.46|304.81|304.56|304.51|304.21|18
1591905300000|2020-06-11 19:55:00|304.76|304.51|304.06|303.81|304.86|304.61|304.01|303.81|33
1591905600000|2020-06-11 20:00:00|304.16|303.91|304.71|304.46|304.71|304.51|304.11|303.81|11
1591905900000|2020-06-11 20:05:00|304.61|304.31|304.46|304.21|304.61|304.36|304.21|304.01|61
1591906200000|2020-06-11 20:10:00|304.51|304.26|304.51|304.31|304.51|304.36|304.46|304.21|10
1591906500000|2020-06-11 20:15:00|304.56|304.26|304.51|304.31|304.56|304.36|304.41|304.26|8
1591906800000|2020-06-11 20:20:00|304.56|304.36|304.76|304.51|304.81|304.56|304.56|304.31|16
1591907100000|2020-06-11 20:25:00|304.66|304.56|304.76|304.61|304.86|304.61|304.66|304.56|5
1591907400000|2020-06-11 20:30:00|304.71|304.56|304.46|304.31|304.76|304.56|304.46|304.31|10
1591907700000|2020-06-11 20:35:00|304.51|304.36|304.66|304.46|304.71|304.51|304.51|304.36|8
1591908000000|2020-06-11 20:40:00|304.71|304.51|304.71|304.51|304.86|304.56|304.66|304.46|9
1591908300000|2020-06-11 20:45:00|304.76|304.56|304.96|304.71|305.11|304.81|304.71|304.51|50
1591908600000|2020-06-11 20:50:00|305.06|304.76|304.91|304.56|305.16|304.86|304.71|304.36|92
1591908900000|2020-06-11 20:55:00|304.86|304.61|304.91|304.61|305.21|304.91|304.76|304.46|41
1591909200000|2020-06-11 21:00:00|304.86|304.56|303.31|302.86|304.86|304.56|302.71|301.61|114
1591909500000|2020-06-11 21:05:00|303.26|302.96|303.26|302.56|303.46|303.01|303.21|302.16|7
1591909800000|2020-06-11 21:10:00|303.21|302.66|303.36|302.76|303.36|302.81|303.21|302.56|1
1591910100000|2020-06-11 21:15:00|303.46|302.86|303.46|302.86|303.56|302.96|303.36|302.76|0
1591910400000|2020-06-11 21:20:00|303.36|302.76|303.36|302.76|303.36|302.76|303.36|302.76|0
1591911000000|2020-06-11 21:30:00|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1591911300000|2020-06-11 21:35:00|303.26|302.66|303.36|302.76|303.36|302.76|303.26|302.66|0
1591911900000|2020-06-11 21:45:00|303.26|302.66|303.26|302.66|303.36|302.76|303.26|302.66|0
1591912200000|2020-06-11 21:50:00|303.16|302.56|303.26|302.66|303.26|302.66|303.16|302.56|0
1591912500000|2020-06-11 21:55:00|303.16|302.56|303.26|302.66|303.26|302.66|303.16|302.56|0
1591912800000|2020-06-11 22:00:00|303.06|302.46|302.66|302.06|303.46|302.86|302.66|302.06|0
1591913100000|2020-06-11 22:05:00|302.76|302.16|302.96|302.36|303.06|302.46|302.56|301.96|0
1591913400000|2020-06-11 22:10:00|302.86|302.26|303.26|302.66|303.36|302.76|302.66|302.06|0
1591913700000|2020-06-11 22:15:00|303.36|302.76|303.16|302.56|303.36|302.76|302.96|302.36|0
1591914000000|2020-06-11 22:20:00|303.06|302.46|303.06|302.46|303.36|302.76|302.96|302.36|0
1591914300000|2020-06-11 22:25:00|302.96|302.36|302.76|302.16|302.96|302.36|302.66|302.06|0
1591914600000|2020-06-11 22:30:00|302.66|302.06|303.06|302.46|303.26|302.66|302.66|302.06|0
1591914900000|2020-06-11 22:35:00|303.16|302.56|303.36|302.76|303.36|302.76|303.06|302.46|0
1591915200000|2020-06-11 22:40:00|303.26|302.66|303.46|302.86|303.46|302.86|303.26|302.66|0
1591915500000|2020-06-11 22:45:00|303.56|302.96|303.76|303.16|303.86|303.26|303.56|302.96|0
1591915800000|2020-06-11 22:50:00|303.86|303.26|303.76|303.16|303.86|303.26|303.56|302.96|0
1591916100000|2020-06-11 22:55:00|303.66|303.06|304.06|303.46|304.16|303.56|303.66|303.06|0
1591916400000|2020-06-11 23:00:00|304.16|303.56|304.26|303.66|304.56|303.96|304.16|303.56|0
1591916700000|2020-06-11 23:05:00|304.36|303.76|304.26|303.66|304.56|303.96|304.16|303.56|0
1591917000000|2020-06-11 23:10:00|304.36|303.76|304.26|303.66|304.56|303.96|304.16|303.56|0
1591917300000|2020-06-11 23:15:00|304.16|303.56|304.26|303.66|304.26|303.66|303.96|303.36|0
1591917600000|2020-06-11 23:20:00|304.16|303.56|304.26|303.66|304.26|303.66|303.96|303.36|0
1591917900000|2020-06-11 23:25:00|304.36|303.76|304.46|303.86|304.56|303.96|304.36|303.76|0
1591918200000|2020-06-11 23:30:00|304.56|303.96|304.66|304.06|304.66|304.06|304.46|303.86|0
1591918500000|2020-06-11 23:35:00|304.56|303.96|304.66|304.06|304.76|304.16|304.56|303.96|0
1591918800000|2020-06-11 23:40:00|304.76|304.16|304.76|304.16|304.76|304.16|304.66|304.06|0
1591919100000|2020-06-11 23:45:00|304.86|304.26|304.86|304.26|304.96|304.36|304.56|303.96|0
1591919400000|2020-06-11 23:50:00|304.96|304.36|305.46|304.86|305.56|304.96|304.96|304.36|0
1591919700000|2020-06-11 23:55:00|305.56|304.96|306.36|305.76|306.46|305.86|305.36|304.76|0
1591920000000|2020-06-12 00:00:00|306.46|305.86|306.36|305.76|306.76|306.16|306.26|305.66|0
1591920300000|2020-06-12 00:05:00|306.26|305.66|305.36|304.76|306.46|305.86|305.16|304.56|0
1591920600000|2020-06-12 00:10:00|305.26|304.66|304.96|304.36|305.36|304.76|304.76|304.16|0
1591920900000|2020-06-12 00:15:00|305.06|304.46|305.26|304.66|305.26|304.66|304.76|304.16|0
1591921200000|2020-06-12 00:20:00|305.36|304.76|305.46|304.86|305.56|304.96|305.26|304.66|0
1591921500000|2020-06-12 00:25:00|305.56|304.96|304.96|304.36|305.66|305.06|304.96|304.36|0
1591921800000|2020-06-12 00:30:00|304.61|304.46|306.46|306.21|306.46|306.26|304.61|304.36|439
1591922100000|2020-06-12 00:35:00|306.41|306.16|305.96|305.71|306.41|306.16|305.61|305.36|113
1591922400000|2020-06-12 00:40:00|305.91|305.76|304.76|304.56|305.96|305.76|304.61|304.36|123
1591922700000|2020-06-12 00:45:00|304.66|304.51|303.16|302.96|304.66|304.51|303.06|302.81|198
1591923000000|2020-06-12 00:50:00|303.11|302.91|303.26|302.96|304.01|303.81|302.71|302.46|130
1591923300000|2020-06-12 00:55:00|303.21|303.11|302.31|302.06|303.71|303.46|302.01|301.86|170
1591923600000|2020-06-12 01:00:00|302.41|302.21|300.41|300.16|302.41|302.21|300.01|299.81|1856
1591923900000|2020-06-12 01:05:00|300.31|300.21|300.51|300.31|300.66|300.46|300.21|300.01|692
1591924200000|2020-06-12 01:10:00|300.46|300.36|300.61|300.46|300.86|300.66|300.26|300.06|501
1591924500000|2020-06-12 01:15:00|300.66|300.51|300.76|300.56|301.01|300.81|300.36|300.16|660
1591924800000|2020-06-12 01:20:00|300.71|300.61|301.36|301.16|301.61|301.46|300.66|300.51|609
1591925100000|2020-06-12 01:25:00|301.31|301.11|301.76|301.56|301.81|301.66|301.21|301.06|350
1591925400000|2020-06-12 01:30:00|301.71|301.61|302.16|301.96|302.26|302.11|301.31|301.11|691
1591925700000|2020-06-12 01:35:00|302.21|302.01|303.51|303.31|303.66|303.51|302.01|301.81|524
1591926000000|2020-06-12 01:40:00|303.56|303.36|303.96|303.76|304.01|303.81|303.16|303.01|508
1591926300000|2020-06-12 01:45:00|303.91|303.71|304.11|303.96|304.31|304.16|303.66|303.51|406
1591926600000|2020-06-12 01:50:00|304.16|304.01|304.86|304.66|304.86|304.71|304.11|303.96|471
1591926900000|2020-06-12 01:55:00|304.81|304.71|304.56|304.36|304.91|304.76|304.01|303.86|417
1591927200000|2020-06-12 02:00:00|304.61|304.41|304.06|303.86|304.66|304.51|303.86|303.71|256
1591927500000|2020-06-12 02:05:00|304.01|303.91|303.46|303.31|304.16|304.01|303.41|303.21|233
1591927800000|2020-06-12 02:10:00|303.51|303.36|304.16|304.01|304.16|304.01|303.51|303.36|225
1591928100000|2020-06-12 02:15:00|304.21|304.06|304.26|304.11|304.46|304.31|304.01|303.86|299
1591928400000|2020-06-12 02:20:00|304.31|304.16|304.06|303.86|304.51|304.36|304.01|303.81|328
1591928700000|2020-06-12 02:25:00|304.01|303.81|303.56|303.36|304.01|303.86|303.51|303.36|233
1591929000000|2020-06-12 02:30:00|303.51|303.31|304.11|303.96|304.11|303.96|303.46|303.26|281
1591929300000|2020-06-12 02:35:00|304.16|304.01|304.11|303.96|304.31|304.16|303.96|303.81|262
1591929600000|2020-06-12 02:40:00|304.16|304.01|304.11|303.91|304.21|304.06|303.96|303.76|179
1591929900000|2020-06-12 02:45:00|304.16|303.96|304.61|304.41|304.61|304.46|304.16|303.96|280
1591930200000|2020-06-12 02:50:00|304.66|304.46|304.91|304.71|305.06|304.86|304.66|304.46|267
1591930500000|2020-06-12 02:55:00|304.86|304.66|304.76|304.56|304.86|304.71|304.66|304.46|221
1591930800000|2020-06-12 03:00:00|304.81|304.61|304.76|304.61|304.96|304.81|304.71|304.51|228
1591931100000|2020-06-12 03:05:00|304.81|304.56|304.86|304.66|304.91|304.76|304.66|304.51|171
1591931400000|2020-06-12 03:10:00|304.81|304.61|304.66|304.46|304.86|304.71|304.51|304.31|247
1591931700000|2020-06-12 03:15:00|304.61|304.41|304.66|304.46|304.81|304.66|304.56|304.36|238
1591932000000|2020-06-12 03:20:00|304.61|304.41|304.36|304.21|304.61|304.41|304.31|304.11|316
1591932300000|2020-06-12 03:25:00|304.31|304.16|304.51|304.31|304.56|304.41|304.31|304.11|159
1591932600000|2020-06-12 03:30:00|304.46|304.26|304.66|304.46|304.71|304.51|304.31|304.16|172
1591932900000|2020-06-12 03:35:00|304.61|304.51|304.71|304.56|304.76|304.56|304.56|304.36|172
1591933200000|2020-06-12 03:40:00|304.76|304.61|304.86|304.66|304.86|304.71|304.66|304.46|150
1591933500000|2020-06-12 03:45:00|304.91|304.71|305.06|304.86|305.21|305.06|304.91|304.71|193
1591933800000|2020-06-12 03:50:00|305.11|304.91|305.11|304.91|305.21|305.06|305.01|304.86|147
1591934100000|2020-06-12 03:55:00|305.16|304.96|304.91|304.71|305.21|305.01|304.86|304.71|143
1591934400000|2020-06-12 04:00:00|304.86|304.66|304.76|304.56|304.86|304.71|304.56|304.41|170
1591934700000|2020-06-12 04:05:00|304.71|304.51|304.81|304.66|304.86|304.66|304.61|304.41|95
1591935000000|2020-06-12 04:10:00|304.91|304.71|304.71|304.56|304.91|304.71|304.56|304.41|144
1591935300000|2020-06-12 04:15:00|304.76|304.51|304.81|304.61|304.96|304.81|304.71|304.51|188
1591935600000|2020-06-12 04:20:00|304.76|304.51|304.51|304.31|304.86|304.66|304.41|304.21|188
1591935900000|2020-06-12 04:25:00|304.56|304.41|304.71|304.51|304.81|304.61|304.46|304.21|175
1591936200000|2020-06-12 04:30:00|304.66|304.46|304.76|304.61|304.81|304.61|304.51|304.36|168
1591936500000|2020-06-12 04:35:00|304.86|304.66|304.66|304.46|304.91|304.71|304.51|304.26|134
1591936800000|2020-06-12 04:40:00|304.61|304.41|304.46|304.21|304.66|304.46|304.46|304.21|130
1591937100000|2020-06-12 04:45:00|304.41|304.16|304.11|303.91|304.41|304.21|304.01|303.81|271
1591937400000|2020-06-12 04:50:00|304.06|303.86|304.51|304.31|304.56|304.36|304.06|303.86|181
1591937700000|2020-06-12 04:55:00|304.56|304.36|304.56|304.41|304.66|304.51|304.46|304.26|251
1591938000000|2020-06-12 05:00:00|304.51|304.36|304.96|304.76|304.96|304.81|304.41|304.26|247
1591938300000|2020-06-12 05:05:00|304.91|304.81|304.66|304.51|304.96|304.81|304.61|304.46|205
1591938600000|2020-06-12 05:10:00|304.71|304.46|304.66|304.46|304.81|304.66|304.61|304.41|136
1591938900000|2020-06-12 05:15:00|304.61|304.41|304.56|304.36|304.71|304.51|304.46|304.31|211
1591939200000|2020-06-12 05:20:00|304.51|304.41|304.91|304.76|304.91|304.76|304.46|304.26|167
1591939500000|2020-06-12 05:25:00|304.96|304.81|304.56|304.36|304.96|304.81|304.56|304.36|178
1591939800000|2020-06-12 05:30:00|304.51|304.41|304.71|304.56|304.71|304.56|304.51|304.31|167
1591940100000|2020-06-12 05:35:00|304.66|304.51|304.56|304.36|304.71|304.56|304.46|304.26|175
1591940400000|2020-06-12 05:40:00|304.51|304.41|304.46|304.31|304.56|304.41|304.31|304.16|256
1591940700000|2020-06-12 05:45:00|304.51|304.26|304.56|304.36|304.56|304.36|304.46|304.26|108
1591941000000|2020-06-12 05:50:00|304.51|304.31|304.76|304.61|304.76|304.61|304.46|304.31|117
1591941300000|2020-06-12 05:55:00|304.71|304.56|304.86|304.66|304.86|304.71|304.66|304.51|145
1591941600000|2020-06-12 06:00:00|304.81|304.61|305.06|304.86|305.11|304.96|304.66|304.51|318
1591941900000|2020-06-12 06:05:00|305.01|304.91|304.86|304.66|305.01|304.91|304.71|304.51|278
1591942200000|2020-06-12 06:10:00|304.91|304.71|304.61|304.46|305.06|304.86|304.61|304.46|323
1591942500000|2020-06-12 06:15:00|304.56|304.41|304.26|304.11|304.61|304.46|304.26|304.11|334
1591942800000|2020-06-12 06:20:00|304.21|304.06|303.61|303.41|304.26|304.06|303.56|303.41|567
1591943100000|2020-06-12 06:25:00|303.56|303.46|303.61|303.46|303.86|303.71|303.51|303.31|251
1591943400000|2020-06-12 06:30:00|303.66|303.51|303.76|303.56|303.96|303.81|303.56|303.36|201
1591943700000|2020-06-12 06:35:00|303.71|303.61|303.96|303.81|304.06|303.86|303.61|303.46|231
1591944000000|2020-06-12 06:40:00|303.91|303.76|304.01|303.86|304.11|303.96|303.91|303.71|187
1591944300000|2020-06-12 06:45:00|303.96|303.81|303.81|303.61|304.06|303.86|303.71|303.56|142
1591944600000|2020-06-12 06:50:00|303.76|303.66|303.31|303.16|303.81|303.66|303.31|303.16|416
1591944900000|2020-06-12 06:55:00|303.36|303.21|303.41|303.21|303.56|303.36|303.31|303.16|220
1591945200000|2020-06-12 07:00:00|303.36|303.26|303.56|303.41|303.66|303.51|303.31|303.16|337
1591945500000|2020-06-12 07:05:00|303.51|303.36|303.81|303.61|303.86|303.66|303.36|303.21|249
1591945800000|2020-06-12 07:10:00|303.86|303.66|304.36|304.16|304.41|304.21|303.86|303.66|369
1591946100000|2020-06-12 07:15:00|304.31|304.21|304.46|304.31|304.76|304.56|304.31|304.21|336
1591946400000|2020-06-12 07:20:00|304.56|304.36|304.76|304.61|305.01|304.86|304.46|304.31|237
1591946700000|2020-06-12 07:25:00|304.71|304.56|304.61|304.46|304.76|304.61|304.51|304.31|258
1591947000000|2020-06-12 07:30:00|304.66|304.51|304.66|304.46|304.91|304.76|304.56|304.36|279
1591947300000|2020-06-12 07:35:00|304.71|304.51|304.56|304.41|304.71|304.56|304.26|304.11|478
1591947600000|2020-06-12 07:40:00|304.51|304.36|304.36|304.21|304.71|304.51|304.31|304.16|263
1591947900000|2020-06-12 07:45:00|304.31|304.16|304.71|304.56|304.76|304.61|304.26|304.06|319
1591948200000|2020-06-12 07:50:00|304.76|304.61|305.11|304.96|305.11|304.96|304.61|304.46|262
1591948500000|2020-06-12 07:55:00|305.16|305.01|305.31|305.16|305.66|305.51|305.16|304.96|488
1591948800000|2020-06-12 08:00:00|305.36|305.11|305.41|305.21|305.56|305.36|305.11|304.91|317
1591949100000|2020-06-12 08:05:00|305.36|305.26|305.86|305.71|306.06|305.91|305.31|305.11|329
1591949400000|2020-06-12 08:10:00|305.91|305.66|305.91|305.76|306.11|305.96|305.71|305.51|323
1591949700000|2020-06-12 08:15:00|305.96|305.81|306.81|306.61|306.91|306.71|305.91|305.76|319
1591950000000|2020-06-12 08:20:00|306.86|306.66|307.01|306.86|307.01|306.86|306.61|306.46|364
1591950300000|2020-06-12 08:25:00|306.96|306.81|307.26|307.11|307.31|307.16|306.81|306.66|321
1591950600000|2020-06-12 08:30:00|307.31|307.16|307.31|307.16|307.51|307.36|307.21|307.06|401
1591950900000|2020-06-12 08:35:00|307.36|307.21|307.41|307.26|307.51|307.36|307.16|307.01|363
1591951200000|2020-06-12 08:40:00|307.46|307.31|307.71|307.56|307.91|307.71|307.36|307.21|332
1591951500000|2020-06-12 08:45:00|307.76|307.61|308.46|308.26|308.51|308.31|307.76|307.56|527
1591951800000|2020-06-12 08:50:00|308.41|308.31|308.16|308.01|308.41|308.31|308.06|307.91|575
1591952100000|2020-06-12 08:55:00|308.21|308.06|308.46|308.31|308.51|308.36|308.16|307.96|420
1591952400000|2020-06-12 09:00:00|306.91|306.76|306.11|305.91|307.06|306.91|305.96|305.81|930
1591952700000|2020-06-12 09:05:00|306.16|305.96|306.21|306.01|306.41|306.26|306.01|305.86|281
1591953000000|2020-06-12 09:10:00|306.26|305.96|306.31|306.01|306.41|306.21|305.96|305.66|111
1591953300000|2020-06-12 09:15:00|306.36|306.06|306.91|306.66|306.91|306.71|306.36|306.06|121
1591953600000|2020-06-12 09:20:00|307.01|306.31|306.91|306.31|307.11|306.51|306.81|306.21|0
1591953900000|2020-06-12 09:25:00|306.81|306.21|306.91|306.31|307.01|306.41|306.71|306.11|18
1591954200000|2020-06-12 09:30:00|306.81|306.21|306.81|306.21|307.01|306.41|306.71|306.11|0
1591954500000|2020-06-12 09:35:00|306.71|306.11|306.81|306.21|306.81|306.21|306.61|306.01|0
1591954800000|2020-06-12 09:40:00|306.71|306.11|307.01|306.41|307.01|306.41|306.71|306.11|0
1591955100000|2020-06-12 09:45:00|306.91|306.31|307.21|306.61|307.21|306.61|306.71|306.11|0
1591955400000|2020-06-12 09:50:00|307.31|306.71|307.31|307.06|307.36|307.16|307.06|306.71|43
1591955700000|2020-06-12 09:55:00|307.36|307.11|307.36|307.11|307.41|307.16|307.31|307.06|24
1591956000000|2020-06-12 10:00:00|307.16|307.06|307.06|306.86|307.16|307.11|306.81|306.61|98
1591956300000|2020-06-12 10:05:00|307.11|306.91|306.91|306.66|307.26|307.06|306.86|306.66|74
1591956600000|2020-06-12 10:10:00|306.96|306.71|307.11|306.86|307.11|306.91|306.96|306.71|7
1591956900000|2020-06-12 10:15:00|307.06|306.76|307.01|306.81|307.16|306.96|307.01|306.76|29
1591957200000|2020-06-12 10:20:00|306.96|306.71|306.96|306.76|307.16|306.91|306.91|306.66|1
1591957500000|2020-06-12 10:25:00|307.01|306.81|306.96|306.66|307.11|306.86|306.96|306.66|4
1591957800000|2020-06-12 10:30:00|306.91|306.71|306.76|306.51|306.91|306.71|306.61|306.41|36
1591958100000|2020-06-12 10:35:00|306.71|306.41|306.61|306.41|306.86|306.66|306.56|306.31|28
1591958400000|2020-06-12 10:40:00|306.56|306.36|306.46|306.21|306.76|306.51|306.36|306.16|18
1591958700000|2020-06-12 10:45:00|306.41|306.16|306.36|306.16|306.41|306.21|306.21|306.01|32
1591959000000|2020-06-12 10:50:00|306.41|306.21|306.51|306.36|306.61|306.41|306.31|306.16|20
1591959300000|2020-06-12 10:55:00|306.56|306.31|306.61|306.41|306.71|306.51|306.51|306.31|4
1591959600000|2020-06-12 11:00:00|306.66|306.46|306.86|306.66|306.91|306.71|306.66|306.46|74
1591959900000|2020-06-12 11:05:00|306.91|306.71|306.91|306.71|306.96|306.76|306.86|306.66|5
1591960200000|2020-06-12 11:10:00|306.96|306.76|307.01|306.81|307.01|306.86|306.91|306.71|39
1591960500000|2020-06-12 11:15:00|307.06|306.86|307.01|306.81|307.16|306.96|306.96|306.81|20
1591960800000|2020-06-12 11:20:00|306.96|306.76|306.96|306.76|306.96|306.76|306.81|306.66|25
1591961100000|2020-06-12 11:25:00|306.91|306.71|307.01|306.81|307.16|306.91|306.91|306.71|10
1591961400000|2020-06-12 11:30:00|307.06|306.76|306.96|306.71|307.11|306.91|306.91|306.66|3
1591961700000|2020-06-12 11:35:00|306.91|306.66|306.61|306.36|306.96|306.71|306.56|306.36|21
1591962000000|2020-06-12 11:40:00|306.66|306.41|306.51|306.26|306.76|306.56|306.51|306.26|14
1591962300000|2020-06-12 11:45:00|306.56|306.31|306.46|306.21|306.66|306.46|306.41|306.21|12
1591962600000|2020-06-12 11:50:00|306.41|306.16|306.36|306.16|306.46|306.26|306.31|306.06|44
1591962900000|2020-06-12 11:55:00|306.31|306.06|306.11|305.91|306.46|306.26|306.11|305.91|61
1591963200000|2020-06-12 12:00:00|306.06|305.86|306.11|305.91|306.16|305.91|305.96|305.76|76
1591963500000|2020-06-12 12:05:00|306.16|305.96|305.51|305.26|306.16|305.96|305.51|305.26|104
1591963800000|2020-06-12 12:10:00|305.56|305.31|305.61|305.36|305.86|305.66|305.51|305.26|17
1591964100000|2020-06-12 12:15:00|305.56|305.31|305.61|305.36|305.61|305.36|305.36|305.16|98
1591964400000|2020-06-12 12:20:00|305.66|305.41|305.71|305.56|305.81|305.61|305.66|305.41|41
1591964700000|2020-06-12 12:25:00|305.76|305.61|305.71|305.56|305.76|305.61|305.66|305.51|23
1591965000000|2020-06-12 12:30:00|305.76|305.66|305.76|305.56|305.86|305.66|305.71|305.56|57
1591965300000|2020-06-12 12:35:00|305.71|305.51|305.96|305.81|306.11|305.86|305.66|305.46|163
1591965600000|2020-06-12 12:40:00|306.01|305.86|306.26|306.01|306.36|306.11|305.96|305.86|22
1591965900000|2020-06-12 12:45:00|306.21|306.11|306.16|305.96|306.31|306.16|305.96|305.81|29
1591966200000|2020-06-12 12:50:00|306.11|305.91|306.06|305.81|306.16|305.96|305.91|305.66|6
1591966500000|2020-06-12 12:55:00|306.11|305.91|306.16|305.91|306.21|306.06|305.96|305.71|13
1591966800000|2020-06-12 13:00:00|306.11|305.86|306.31|306.11|306.36|306.11|306.11|305.86|82
1591967100000|2020-06-12 13:05:00|306.36|306.26|306.51|306.26|306.56|306.36|306.06|305.91|115
1591967400000|2020-06-12 13:10:00|306.46|306.21|306.61|306.36|306.61|306.36|306.36|306.11|68
1591967700000|2020-06-12 13:15:00|306.56|306.31|306.61|306.36|306.61|306.41|306.51|306.31|34
1591968000000|2020-06-12 13:20:00|306.56|306.41|306.71|306.51|306.71|306.51|306.46|306.26|47
1591968300000|2020-06-12 13:25:00|306.66|306.56|306.41|306.21|306.66|306.56|306.31|306.16|157
1591968600000|2020-06-12 13:30:00|306.36|306.16|306.06|305.86|306.41|306.16|305.61|305.36|112
1591968900000|2020-06-12 13:35:00|306.11|305.81|306.41|306.16|306.46|306.31|306.01|305.81|70
1591969200000|2020-06-12 13:40:00|306.51|306.21|306.81|306.61|306.91|306.66|306.51|306.21|62
1591969500000|2020-06-12 13:45:00|306.86|306.71|306.11|305.86|306.96|306.76|306.11|305.81|75
1591969800000|2020-06-12 13:50:00|306.16|305.91|305.96|305.71|306.26|305.96|305.71|305.46|100
1591970100000|2020-06-12 13:55:00|305.91|305.66|306.11|305.71|306.26|306.06|305.86|305.66|43
1591970400000|2020-06-12 14:00:00|306.16|305.76|306.41|306.21|306.61|306.36|305.96|305.76|52
1591970700000|2020-06-12 14:05:00|306.36|306.16|306.51|306.31|306.61|306.36|306.26|306.06|31
1591971000000|2020-06-12 14:10:00|306.41|306.26|305.66|305.36|306.66|306.46|305.66|305.36|66
1591971300000|2020-06-12 14:15:00|305.61|305.41|305.56|305.31|305.91|305.71|305.46|305.31|66
1591971600000|2020-06-12 14:20:00|305.61|305.36|305.96|305.66|305.96|305.81|305.61|305.31|4
1591971900000|2020-06-12 14:25:00|305.91|305.56|305.16|304.96|305.91|305.61|305.16|304.96|62
1591972200000|2020-06-12 14:30:00|305.21|305.01|305.16|305.01|305.36|305.11|305.06|304.76|44
1591972500000|2020-06-12 14:35:00|305.11|304.91|304.56|304.36|305.21|305.01|304.56|304.36|118
1591972800000|2020-06-12 14:40:00|304.51|304.41|305.26|305.06|305.41|305.21|304.51|304.41|45
1591973100000|2020-06-12 14:45:00|305.21|305.01|305.26|305.06|305.61|305.26|305.01|304.81|71
1591973400000|2020-06-12 14:50:00|305.21|305.01|304.26|303.96|305.21|305.01|304.11|303.81|48
1591973700000|2020-06-12 14:55:00|304.21|304.01|303.66|303.46|304.51|304.26|303.66|303.46|83
1591974000000|2020-06-12 15:00:00|303.71|303.51|303.06|302.81|304.06|303.86|303.06|302.81|124
1591974300000|2020-06-12 15:05:00|303.21|302.91|304.41|304.16|304.56|304.26|303.21|302.91|66
1591974600000|2020-06-12 15:10:00|304.46|304.21|303.76|303.51|304.51|304.21|303.76|303.51|72
1591974900000|2020-06-12 15:15:00|303.81|303.56|302.91|302.66|304.11|303.96|302.91|302.66|51
1591975200000|2020-06-12 15:20:00|302.96|302.76|303.26|303.01|303.76|303.61|302.96|302.76|73
1591975500000|2020-06-12 15:25:00|303.31|303.06|304.41|304.11|304.61|304.41|303.31|303.06|62
1591975800000|2020-06-12 15:30:00|304.46|304.16|304.86|304.51|304.86|304.71|303.91|303.66|46
1591976100000|2020-06-12 15:35:00|304.91|304.56|305.41|305.16|305.56|305.31|304.86|304.51|39
1591976400000|2020-06-12 15:40:00|305.36|305.06|305.11|304.61|305.36|305.16|305.11|304.61|14
1591976700000|2020-06-12 15:45:00|304.91|304.66|305.06|304.76|305.26|305.01|304.86|304.51|6
1591977000000|2020-06-12 15:50:00|305.01|304.71|305.01|304.76|305.21|305.01|304.81|304.46|5
1591977300000|2020-06-12 15:55:00|305.11|304.81|305.61|305.36|305.61|305.36|305.11|304.76|17
1591977600000|2020-06-12 16:00:00|305.66|305.41|305.96|305.71|305.96|305.71|305.46|305.26|60
1591977900000|2020-06-12 16:05:00|306.01|305.76|306.01|305.71|306.16|305.96|305.91|305.66|51
1591978200000|2020-06-12 16:10:00|305.96|305.66|305.71|305.41|305.96|305.71|305.41|305.21|44
1591978500000|2020-06-12 16:15:00|305.66|305.31|306.01|305.76|306.16|305.86|305.56|305.31|46
1591978800000|2020-06-12 16:20:00|305.96|305.71|305.41|305.16|306.11|305.91|305.31|305.11|28
1591979100000|2020-06-12 16:25:00|305.26|305.11|305.36|305.11|305.61|305.36|305.16|304.91|45
1591979400000|2020-06-12 16:30:00|305.31|305.06|304.76|304.46|305.31|305.06|304.76|304.46|39
1591979700000|2020-06-12 16:35:00|304.81|304.41|304.71|304.46|304.96|304.81|304.71|304.41|22
1591980000000|2020-06-12 16:40:00|304.86|304.41|304.81|304.51|305.11|304.86|304.81|304.41|8
1591980300000|2020-06-12 16:45:00|304.76|304.46|304.46|304.11|304.76|304.46|304.06|303.81|92
1591980600000|2020-06-12 16:50:00|304.56|304.16|305.01|304.76|305.01|304.76|304.51|304.16|10
1591980900000|2020-06-12 16:55:00|304.96|304.71|305.11|304.86|305.26|305.11|304.96|304.66|4
1591981200000|2020-06-12 17:00:00|305.16|304.96|304.36|304.01|305.26|304.96|304.36|304.01|1
1591981500000|2020-06-12 17:05:00|304.31|303.96|304.41|304.11|304.41|304.11|304.21|303.86|4
1591981800000|2020-06-12 17:10:00|304.36|304.06|304.36|304.06|304.36|304.11|304.16|303.86|5
1591982100000|2020-06-12 17:15:00|304.31|304.01|304.11|303.86|304.36|304.11|304.01|303.71|7
1591982400000|2020-06-12 17:20:00|304.06|303.81|303.81|303.56|304.46|304.21|303.81|303.56|16
1591982700000|2020-06-12 17:25:00|304.01|303.61|303.96|303.66|304.16|303.96|303.86|303.61|29
1591983000000|2020-06-12 17:30:00|304.01|303.71|303.31|303.11|304.06|303.86|303.31|303.11|33
1591983300000|2020-06-12 17:35:00|303.36|303.16|303.26|302.96|303.76|303.61|303.06|302.86|67
1591983600000|2020-06-12 17:40:00|303.21|302.91|303.31|303.06|303.71|303.51|303.16|302.86|28
1591983900000|2020-06-12 17:45:00|303.26|303.01|302.81|302.51|303.26|303.01|302.71|302.41|33
1591984200000|2020-06-12 17:50:00|302.86|302.56|303.06|302.81|303.06|302.81|302.61|302.36|32
1591984500000|2020-06-12 17:55:00|303.01|302.86|302.66|302.46|303.41|303.26|302.66|302.46|31
1591984800000|2020-06-12 18:00:00|302.71|302.56|303.46|303.16|303.66|303.41|302.56|302.36|38
1591985100000|2020-06-12 18:05:00|303.41|303.11|302.86|302.56|303.41|303.11|302.71|302.46|93
1591985400000|2020-06-12 18:10:00|302.81|302.61|303.56|303.26|303.86|303.56|302.81|302.51|84
1591985700000|2020-06-12 18:15:00|303.61|303.31|303.16|302.86|303.66|303.36|303.16|302.86|27
1591986000000|2020-06-12 18:20:00|303.11|302.81|303.31|303.01|303.41|303.16|302.96|302.71|28
1591986300000|2020-06-12 18:25:00|303.36|303.06|303.71|303.46|303.71|303.56|303.36|303.06|43
1591986600000|2020-06-12 18:30:00|303.76|303.41|304.41|304.16|304.76|304.46|303.76|303.41|59
1591986900000|2020-06-12 18:35:00|304.46|304.21|304.11|303.66|304.51|304.26|303.91|303.56|50
1591987200000|2020-06-12 18:40:00|304.16|303.71|303.66|303.36|304.16|303.76|303.31|302.96|34
1591987500000|2020-06-12 18:45:00|303.71|303.41|303.86|303.56|304.31|304.01|303.66|303.41|36
1591987800000|2020-06-12 18:50:00|303.91|303.61|304.36|304.11|304.36|304.21|303.76|303.51|52
1591988100000|2020-06-12 18:55:00|304.41|304.16|304.61|304.26|304.66|304.46|304.21|303.91|48
1591988400000|2020-06-12 19:00:00|304.66|304.31|305.06|304.71|305.06|304.81|304.66|304.31|8
1591988700000|2020-06-12 19:05:00|304.96|304.76|304.86|304.61|305.11|304.91|304.76|304.41|33
1591989000000|2020-06-12 19:10:00|304.91|304.66|305.26|305.01|305.31|305.11|304.91|304.66|45
1591989300000|2020-06-12 19:15:00|305.31|305.06|305.11|304.91|305.46|305.16|304.71|304.41|121
1591989600000|2020-06-12 19:20:00|305.16|304.86|304.66|304.46|305.21|305.01|304.61|304.41|91
1591989900000|2020-06-12 19:25:00|304.61|304.41|304.81|304.51|304.91|304.71|304.41|304.16|69
1591990200000|2020-06-12 19:30:00|304.86|304.56|304.81|304.56|304.91|304.66|304.46|304.21|17
1591990500000|2020-06-12 19:35:00|304.86|304.61|304.76|304.51|305.16|304.91|304.66|304.36|13
1591990800000|2020-06-12 19:40:00|304.81|304.56|305.16|304.91|305.16|304.91|304.81|304.51|16
1591991100000|2020-06-12 19:45:00|305.21|304.96|305.81|305.56|305.81|305.56|305.21|304.96|16
1591991400000|2020-06-12 19:50:00|305.91|305.61|305.71|305.46|306.06|305.81|305.46|305.26|17
1591991700000|2020-06-12 19:55:00|305.81|305.51|305.86|305.61|306.16|305.91|305.81|305.51|25
1591992000000|2020-06-12 20:00:00|305.81|305.66|305.86|305.56|305.96|305.76|305.61|305.36|36
1591992300000|2020-06-12 20:05:00|305.81|305.61|305.81|305.61|305.91|305.66|305.76|305.56|1
1591992600000|2020-06-12 20:10:00|305.86|305.56|305.56|305.31|305.86|305.56|305.46|305.21|2
1591993200000|2020-06-12 20:20:00||305.36||305.31||305.36||305.31|0
1591993500000|2020-06-12 20:25:00||305.36||305.41||305.41||305.36|2
1591993800000|2020-06-12 20:30:00|305.61|305.36|305.66|305.46|305.71|305.51|305.56|305.36|4
1591994100000|2020-06-12 20:35:00||305.51||305.46||305.51||305.46|0
1591994400000|2020-06-12 20:40:00|305.76|305.66|305.96|305.51|306.31|305.81|305.76|305.46|53
1591994700000|2020-06-12 20:45:00|305.91|305.56|305.91|305.61|305.91|305.71|305.76|305.46|10
1591995000000|2020-06-12 20:50:00|305.86|305.56|306.01|305.71|306.06|305.71|305.86|305.56|0
1591995300000|2020-06-12 20:55:00|306.36|305.66|306.31|305.76|306.81|305.86|306.16|305.66|11
1592172000000|2020-06-14 22:00:00|304.41|303.81|304.11|303.51|304.51|303.91|304.01|303.41|0
1592172300000|2020-06-14 22:05:00|304.01|303.41|303.01|302.41|304.01|303.41|302.71|302.11|0
1592172600000|2020-06-14 22:10:00|302.91|302.31|303.51|302.91|303.81|303.21|302.91|302.31|0
1592172900000|2020-06-14 22:15:00|303.41|302.81|304.21|303.61|304.21|303.61|303.41|302.81|0
1592173200000|2020-06-14 22:20:00|304.11|303.51|304.01|303.41|304.21|303.61|303.81|303.21|0
1592173500000|2020-06-14 22:25:00|304.11|303.51|304.31|303.71|304.41|303.81|304.11|303.51|0
1592173800000|2020-06-14 22:30:00|304.41|303.81|304.41|303.81|304.51|303.91|304.11|303.51|0
1592174100000|2020-06-14 22:35:00|304.51|303.91|304.51|303.91|304.61|304.01|304.31|303.71|0
1592174400000|2020-06-14 22:40:00|304.61|304.01|304.31|303.71|304.61|304.01|304.11|303.51|0
1592174700000|2020-06-14 22:45:00|304.21|303.61|304.81|304.21|304.81|304.21|304.21|303.61|0
1592175000000|2020-06-14 22:50:00|304.71|304.11|304.81|304.21|304.91|304.31|304.71|304.11|0
1592175300000|2020-06-14 22:55:00|304.91|304.31|305.01|304.41|305.11|304.51|304.81|304.21|0
1592175600000|2020-06-14 23:00:00|304.91|304.31|304.51|303.91|305.01|304.41|304.51|303.91|0
1592175900000|2020-06-14 23:05:00|304.61|304.01|304.41|303.81|304.71|304.11|304.41|303.81|0
1592176200000|2020-06-14 23:10:00|304.31|303.71|304.51|303.91|304.51|303.91|304.01|303.41|0
1592176500000|2020-06-14 23:15:00|304.61|304.01|303.91|303.31|304.61|304.01|303.81|303.21|0
1592176800000|2020-06-14 23:20:00|303.81|303.21|303.71|303.11|304.21|303.61|303.71|303.11|0
1592177100000|2020-06-14 23:25:00|303.61|303.01|303.51|302.91|303.71|303.11|303.41|302.81|0
1592177400000|2020-06-14 23:30:00|303.61|303.01|304.21|303.61|304.21|303.61|303.61|303.01|0
1592177700000|2020-06-14 23:35:00|304.11|303.51|304.41|303.81|304.41|303.81|304.11|303.51|0
1592178000000|2020-06-14 23:40:00|304.51|303.91|304.31|303.71|304.51|303.91|304.11|303.51|0
1592178300000|2020-06-14 23:45:00|304.41|303.81|302.71|302.11|304.41|303.81|302.61|302.01|0
1592178600000|2020-06-14 23:50:00|302.81|302.21|302.81|302.21|303.11|302.51|302.71|302.11|0
1592178900000|2020-06-14 23:55:00|302.91|302.31|302.81|302.21|303.01|302.41|302.21|301.61|0
1592179200000|2020-06-15 00:00:00|302.91|302.31|302.41|301.81|303.01|302.41|302.21|301.61|0
1592179500000|2020-06-15 00:05:00|302.51|301.91|302.71|302.11|302.81|302.21|302.41|301.81|0
1592179800000|2020-06-15 00:10:00|302.61|302.01|302.51|301.91|302.91|302.31|302.51|301.91|0
1592180100000|2020-06-15 00:15:00|302.61|302.01|302.81|302.21|303.01|302.41|302.31|301.71|0
1592180400000|2020-06-15 00:20:00|302.71|302.11|302.91|302.31|303.01|302.41|302.61|302.01|0
1592180700000|2020-06-15 00:25:00|303.01|302.41|302.81|302.21|303.01|302.41|302.61|302.01|0
1592181000000|2020-06-15 00:30:00|303.46|302.91|303.86|303.71|304.06|303.91|302.91|302.46|358
1592181300000|2020-06-15 00:35:00|303.91|303.76|303.56|303.36|304.01|303.76|303.41|303.21|150
1592181600000|2020-06-15 00:40:00|303.51|303.41|302.66|302.46|303.56|303.41|302.56|302.36|191
1592181900000|2020-06-15 00:45:00|302.61|302.41|303.06|302.81|303.56|303.31|302.61|302.41|161
1592182200000|2020-06-15 00:50:00|303.01|302.86|302.81|302.61|303.71|303.51|302.71|302.51|133
1592182500000|2020-06-15 00:55:00|302.86|302.51|302.96|302.76|303.86|303.66|302.41|302.21|219
1592182800000|2020-06-15 01:00:00|303.21|302.91|303.11|302.91|303.36|303.11|302.26|302.06|891
1592183100000|2020-06-15 01:05:00|303.16|302.96|303.51|303.31|303.66|303.46|302.96|302.81|470
1592183400000|2020-06-15 01:10:00|303.46|303.26|302.61|302.41|303.81|303.61|302.56|302.41|558
1592183700000|2020-06-15 01:15:00|302.56|302.36|302.41|302.26|302.61|302.41|301.96|301.76|719
1592184000000|2020-06-15 01:20:00|302.46|302.21|303.11|302.91|303.46|303.31|302.41|302.21|372
1592184300000|2020-06-15 01:25:00|303.16|302.96|303.26|303.06|303.41|303.21|302.91|302.76|347
1592184600000|2020-06-15 01:30:00|303.21|303.11|303.61|303.46|303.81|303.66|303.21|303.06|376
1592184900000|2020-06-15 01:35:00|303.66|303.51|303.46|303.26|303.76|303.56|303.26|303.11|584
1592185200000|2020-06-15 01:40:00|303.41|303.21|303.36|303.16|303.46|303.31|302.91|302.76|485
1592185500000|2020-06-15 01:45:00|303.41|303.21|304.06|303.86|304.06|303.91|303.36|303.21|302
1592185800000|2020-06-15 01:50:00|304.01|303.91|304.11|303.96|304.11|303.96|303.86|303.66|234
1592186100000|2020-06-15 01:55:00|304.16|304.01|304.81|304.61|304.81|304.66|303.96|303.81|265
1592186400000|2020-06-15 02:00:00|304.76|304.66|304.36|304.21|304.86|304.66|304.31|304.11|364
1592186700000|2020-06-15 02:05:00|304.41|304.16|304.06|303.91|304.41|304.26|304.06|303.86|246
1592187000000|2020-06-15 02:10:00|304.11|303.86|303.71|303.51|304.11|303.96|303.61|303.46|355
1592187300000|2020-06-15 02:15:00|303.66|303.46|304.06|303.86|304.06|303.91|303.56|303.36|273
1592187600000|2020-06-15 02:20:00|304.01|303.81|303.51|303.31|304.01|303.81|303.51|303.31|210
1592187900000|2020-06-15 02:25:00|303.56|303.36|303.56|303.36|303.61|303.46|303.41|303.21|235
1592188200000|2020-06-15 02:30:00|303.51|303.31|303.41|303.26|303.51|303.31|303.21|303.06|143
1592188500000|2020-06-15 02:35:00|303.36|303.21|303.41|303.21|303.51|303.36|303.26|303.06|166
1592188800000|2020-06-15 02:40:00|303.36|303.16|303.61|303.46|303.66|303.46|303.31|303.11|193
1592189100000|2020-06-15 02:45:00|303.56|303.41|303.66|303.51|304.06|303.91|303.46|303.31|227
1592189400000|2020-06-15 02:50:00|303.71|303.56|303.31|303.11|303.76|303.61|303.26|303.06|164
1592189700000|2020-06-15 02:55:00|303.26|303.16|302.86|302.66|303.26|303.16|302.81|302.66|273
1592190000000|2020-06-15 03:00:00|302.91|302.71|302.81|302.66|302.91|302.76|302.61|302.41|279
1592190300000|2020-06-15 03:05:00|302.86|302.71|302.81|302.61|302.96|302.76|302.61|302.41|130
1592190600000|2020-06-15 03:10:00|302.86|302.66|302.86|302.71|303.06|302.91|302.71|302.56|249
1592190900000|2020-06-15 03:15:00|302.91|302.76|303.26|303.06|303.26|303.06|302.81|302.61|215
1592191200000|2020-06-15 03:20:00|303.21|303.01|302.96|302.81|303.46|303.31|302.91|302.76|277
1592191500000|2020-06-15 03:25:00|303.01|302.76|303.06|302.91|303.31|303.11|302.96|302.76|231
1592191800000|2020-06-15 03:30:00|303.11|302.86|303.01|302.86|303.31|303.16|303.01|302.86|111
1592192100000|2020-06-15 03:35:00|302.96|302.81|303.06|302.86|303.16|303.01|302.91|302.76|86
1592192400000|2020-06-15 03:40:00|303.01|302.81|303.26|303.01|303.26|303.06|302.86|302.71|148
1592192700000|2020-06-15 03:45:00|303.21|303.06|303.21|303.06|303.21|303.06|303.01|302.81|87
1592193000000|2020-06-15 03:50:00|303.26|303.01|302.91|302.76|303.26|303.01|302.86|302.66|83
1592193300000|2020-06-15 03:55:00|302.86|302.71|302.96|302.71|303.01|302.86|302.76|302.56|154
1592193600000|2020-06-15 04:00:00|302.91|302.76|302.36|302.21|302.91|302.76|302.36|302.21|59
1592193900000|2020-06-15 04:05:00|302.31|302.16|302.26|302.11|302.31|302.16|302.01|301.86|129
1592194200000|2020-06-15 04:10:00|302.21|302.06|302.26|302.11|302.41|302.21|302.16|302.01|100
1592194500000|2020-06-15 04:15:00|302.31|302.16|302.41|302.21|302.56|302.41|302.26|302.06|69
1592194800000|2020-06-15 04:20:00|302.36|302.26|302.26|302.11|302.36|302.26|302.21|302.01|68
1592195100000|2020-06-15 04:25:00|302.31|302.16|302.26|302.06|302.36|302.21|302.16|301.96|37
1592195400000|2020-06-15 04:30:00|302.21|302.11|302.21|302.01|302.36|302.16|302.21|302.01|68
1592195700000|2020-06-15 04:35:00|302.16|301.96|302.36|302.16|302.36|302.21|302.16|301.96|59
1592196000000|2020-06-15 04:40:00|302.31|302.11|302.06|301.86|302.41|302.16|301.91|301.76|64
1592196300000|2020-06-15 04:45:00|302.01|301.91|301.56|301.36|302.11|301.91|301.51|301.31|178
1592196600000|2020-06-15 04:50:00|301.51|301.31|301.56|301.36|301.86|301.66|301.46|301.31|203
1592196900000|2020-06-15 04:55:00|301.51|301.41|301.91|301.71|302.36|302.21|301.51|301.36|357
1592197200000|2020-06-15 05:00:00|301.96|301.76|301.41|301.21|302.06|301.91|301.41|301.21|458
1592197500000|2020-06-15 05:05:00|301.36|301.26|300.61|300.41|301.51|301.36|300.56|300.41|511
1592197800000|2020-06-15 05:10:00|300.56|300.36|300.46|300.31|300.71|300.56|300.36|300.16|368
1592198100000|2020-06-15 05:15:00|300.51|300.26|300.21|300.01|300.66|300.51|300.21|300.01|305
1592198400000|2020-06-15 05:20:00|300.16|299.96|300.41|300.21|300.71|300.56|300.06|299.91|369
1592198700000|2020-06-15 05:25:00|300.46|300.26|300.46|300.26|300.86|300.71|300.31|300.11|294
1592199000000|2020-06-15 05:30:00|300.41|300.31|300.31|300.16|300.66|300.51|300.31|300.16|172
1592199300000|2020-06-15 05:35:00|300.26|300.11|299.66|299.51|300.26|300.11|299.66|299.51|240
1592199600000|2020-06-15 05:40:00|299.71|299.56|299.11|298.91|299.81|299.61|299.11|298.91|374
1592199900000|2020-06-15 05:45:00|299.06|298.96|299.26|299.06|299.81|299.61|299.06|298.91|445
1592200200000|2020-06-15 05:50:00|299.31|299.11|299.11|298.96|299.41|299.26|298.96|298.76|240
1592200500000|2020-06-15 05:55:00|299.16|298.91|299.11|298.91|299.36|299.21|299.06|298.86|138
1592200800000|2020-06-15 06:00:00|299.06|298.96|298.76|298.56|299.21|299.01|298.71|298.51|419
1592201100000|2020-06-15 06:05:00|298.71|298.61|298.51|298.31|298.86|298.66|298.31|298.11|258
1592201400000|2020-06-15 06:10:00|298.46|298.36|298.36|298.21|298.76|298.56|298.31|298.11|190
1592201700000|2020-06-15 06:15:00|298.41|298.16|298.71|298.51|298.86|298.71|298.31|298.16|271
1592202000000|2020-06-15 06:20:00|298.66|298.46|298.61|298.46|298.86|298.71|298.46|298.31|276
1592202300000|2020-06-15 06:25:00|298.56|298.41|298.46|298.26|298.61|298.46|298.26|298.11|160
1592202600000|2020-06-15 06:30:00|298.41|298.21|298.86|298.66|298.86|298.71|298.36|298.21|147
1592202900000|2020-06-15 06:35:00|298.81|298.61|298.51|298.36|298.86|298.66|298.46|298.31|203
1592203200000|2020-06-15 06:40:00|298.46|298.31|298.01|297.81|298.46|298.31|297.96|297.76|362
1592203500000|2020-06-15 06:45:00|298.06|297.86|298.26|298.06|298.26|298.11|297.96|297.81|172
1592203800000|2020-06-15 06:50:00|298.16|298.01|298.26|298.11|298.41|298.21|298.11|297.96|278
1592204100000|2020-06-15 06:55:00|298.31|298.06|298.31|298.11|298.36|298.16|298.11|297.91|166
1592204400000|2020-06-15 07:00:00|298.36|298.16|298.26|298.06|298.46|298.31|298.06|297.91|259
1592204700000|2020-06-15 07:05:00|298.21|298.01|298.16|298.01|298.41|298.26|298.11|297.91|151
1592205000000|2020-06-15 07:10:00|298.21|297.96|298.26|298.06|298.56|298.36|298.11|297.96|216
1592205300000|2020-06-15 07:15:00|298.21|298.01|298.46|298.26|298.46|298.26|297.96|297.76|241
1592205600000|2020-06-15 07:20:00|298.41|298.21|298.91|298.71|298.91|298.71|298.36|298.16|245
1592205900000|2020-06-15 07:25:00|298.81|298.76|298.61|298.41|298.86|298.76|298.51|298.36|197
1592206200000|2020-06-15 07:30:00|298.56|298.36|298.51|298.36|298.61|298.41|298.36|298.16|145
1592206500000|2020-06-15 07:35:00|298.46|298.31|298.86|298.66|299.01|298.81|298.41|298.21|171
1592206800000|2020-06-15 07:40:00|298.91|298.71|298.86|298.66|299.06|298.91|298.76|298.61|105
1592207100000|2020-06-15 07:45:00|298.91|298.71|298.81|298.66|299.11|298.91|298.71|298.51|125
1592207400000|2020-06-15 07:50:00|298.86|298.61|298.96|298.76|298.96|298.76|298.71|298.51|76
1592207700000|2020-06-15 07:55:00|298.91|298.81|298.86|298.66|298.96|298.81|298.81|298.61|98
1592208000000|2020-06-15 08:00:00|298.91|298.71|299.01|298.81|299.11|298.91|298.86|298.66|177
1592208300000|2020-06-15 08:05:00|298.96|298.76|298.51|298.31|299.01|298.81|298.21|298.06|330
1592208600000|2020-06-15 08:10:00|298.46|298.36|298.81|298.66|298.86|298.66|298.46|298.26|161
1592208900000|2020-06-15 08:15:00|298.86|298.71|298.91|298.71|298.96|298.76|298.56|298.41|144
1592209200000|2020-06-15 08:20:00|298.81|298.66|298.96|298.76|298.96|298.81|298.76|298.61|139
1592209500000|2020-06-15 08:25:00|298.91|298.81|299.01|298.81|299.11|298.96|298.91|298.71|256
1592209800000|2020-06-15 08:30:00|298.96|298.86|299.16|298.96|299.16|299.01|298.91|298.76|326
1592210100000|2020-06-15 08:35:00|299.11|299.01|299.16|298.96|299.36|299.21|299.06|298.91|334
1592210400000|2020-06-15 08:40:00|299.11|299.01|299.41|299.21|299.41|299.21|299.11|298.91|207
1592210700000|2020-06-15 08:45:00|299.36|299.16|299.31|299.16|299.41|299.26|299.16|299.01|355
1592211000000|2020-06-15 08:50:00|299.36|299.21|299.51|299.36|299.56|299.41|299.21|299.06|490
1592211300000|2020-06-15 08:55:00|299.56|299.31|299.56|299.41|299.76|299.61|299.36|299.21|477
1592211600000|2020-06-15 09:00:00|299.51|299.36|298.91|298.76|299.91|299.76|298.81|298.66|1048
1592211900000|2020-06-15 09:05:00|298.96|298.81|298.91|298.71|299.11|298.91|298.86|298.66|228
1592212200000|2020-06-15 09:10:00|298.96|298.76|298.81|298.56|298.96|298.76|298.76|298.51|51
1592212500000|2020-06-15 09:15:00|298.86|298.71|299.01|298.81|299.21|299.01|298.81|298.56|226
1592212800000|2020-06-15 09:20:00|299.41|298.91|299.51|298.91|299.51|298.91|299.31|298.71|0
1592213100000|2020-06-15 09:25:00|299.41|298.81|299.71|299.11|299.81|299.21|299.41|298.81|2
1592213400000|2020-06-15 09:30:00|299.61|299.01|299.51|298.91|299.81|299.21|299.31|298.71|0
1592213700000|2020-06-15 09:35:00|299.61|299.01|299.41|298.81|299.61|299.01|299.31|298.71|0
1592214000000|2020-06-15 09:40:00|299.51|298.91|299.51|298.91|299.61|299.01|299.31|298.71|0
1592214300000|2020-06-15 09:45:00|299.41|298.81|299.81|299.21|299.91|299.31|299.31|298.71|0
1592214600000|2020-06-15 09:50:00|299.91|299.31|299.66|299.46|299.96|299.71|299.41|299.21|26
1592214900000|2020-06-15 09:55:00|299.61|299.41|299.61|299.46|299.76|299.61|299.56|299.36|32
1592215200000|2020-06-15 10:00:00|299.66|299.51|299.76|299.56|299.96|299.71|299.51|299.36|41
1592215500000|2020-06-15 10:05:00|299.81|299.61|299.71|299.46|299.86|299.66|299.61|299.36|28
1592215800000|2020-06-15 10:10:00|299.76|299.51|300.16|299.96|300.21|300.01|299.76|299.51|37
1592216100000|2020-06-15 10:15:00|300.11|300.01|300.06|299.81|300.26|300.11|300.01|299.81|188
1592216400000|2020-06-15 10:20:00|300.16|299.86|299.91|299.66|300.16|299.91|299.91|299.66|14
1592216700000|2020-06-15 10:25:00|299.86|299.71|299.66|299.41|299.91|299.71|299.66|299.41|12
1592217000000|2020-06-15 10:30:00|299.61|299.46|299.41|299.16|299.61|299.46|299.31|299.11|20
1592217300000|2020-06-15 10:35:00|299.46|299.21|299.41|299.16|299.46|299.21|299.26|299.06|18
1592217600000|2020-06-15 10:40:00|299.36|299.11|299.56|299.31|299.71|299.46|299.36|299.11|2
1592217900000|2020-06-15 10:45:00|299.61|299.36|298.81|298.56|299.71|299.46|298.76|298.51|39
1592218200000|2020-06-15 10:50:00|298.91|298.51|298.96|298.66|299.06|298.91|298.81|298.51|35
1592218500000|2020-06-15 10:55:00|298.91|298.61|298.81|298.56|299.06|298.86|298.81|298.56|6
1592218800000|2020-06-15 11:00:00|298.86|298.61|298.91|298.66|299.06|298.81|298.76|298.61|8
1592219100000|2020-06-15 11:05:00|298.86|298.71|299.16|298.91|299.16|298.91|298.86|298.71|1
1592219400000|2020-06-15 11:10:00|299.21|298.96|298.96|298.66|299.31|299.11|298.86|298.66|6
1592219700000|2020-06-15 11:15:00|298.91|298.76|299.11|298.86|299.11|298.86|298.86|298.71|10
1592220000000|2020-06-15 11:20:00|299.16|298.91|299.46|299.16|299.51|299.21|299.11|298.86|4
1592220300000|2020-06-15 11:25:00|299.51|299.21|299.51|299.31|299.86|299.61|299.51|299.21|28
1592220600000|2020-06-15 11:30:00|299.46|299.26|299.51|299.31|299.61|299.36|299.36|299.21|24
1592220900000|2020-06-15 11:35:00|299.46|299.26|300.06|299.81|300.11|299.91|299.46|299.26|24
1592221200000|2020-06-15 11:40:00|300.01|299.76|300.06|299.81|300.06|299.86|299.91|299.71|11
1592221500000|2020-06-15 11:45:00|300.01|299.76|300.46|300.16|300.56|300.36|300.01|299.76|51
1592221800000|2020-06-15 11:50:00|300.51|300.21|300.61|300.36|300.61|300.41|300.51|300.16|8
1592222100000|2020-06-15 11:55:00|300.56|300.31|299.86|299.61|300.56|300.31|299.81|299.51|10
1592222400000|2020-06-15 12:00:00|299.91|299.66|299.81|299.61|300.06|299.81|299.66|299.36|29
1592222700000|2020-06-15 12:05:00|299.76|299.56|299.76|299.51|299.91|299.76|299.71|299.46|33
1592223000000|2020-06-15 12:10:00|299.81|299.56|299.71|299.41|300.01|299.81|299.61|299.36|49
1592223300000|2020-06-15 12:15:00|299.81|299.46|300.01|299.81|300.11|299.91|299.61|299.36|51
1592223600000|2020-06-15 12:20:00|300.06|299.86|300.06|299.76|300.16|299.91|299.81|299.56|26
1592223900000|2020-06-15 12:25:00|300.01|299.81|299.96|299.61|300.06|299.81|299.81|299.56|7
1592224200000|2020-06-15 12:30:00|300.01|299.66|299.86|299.61|300.21|299.91|299.86|299.61|3
1592224500000|2020-06-15 12:35:00|299.91|299.66|300.31|300.11|300.31|300.16|299.91|299.66|53
1592224800000|2020-06-15 12:40:00|300.26|300.06|299.96|299.76|300.26|300.06|299.96|299.66|33
1592225100000|2020-06-15 12:45:00|300.01|299.81|300.26|300.01|300.26|300.11|299.91|299.66|59
1592225400000|2020-06-15 12:50:00|300.21|299.96|300.16|299.96|300.21|300.06|300.06|299.81|8
1592225700000|2020-06-15 12:55:00|300.21|300.01|300.16|299.91|300.26|300.06|300.16|299.86|6
1592226000000|2020-06-15 13:00:00|300.21|299.96|300.21|299.96|300.26|300.11|300.21|299.91|23
1592226300000|2020-06-15 13:05:00|300.16|299.91|299.91|299.66|300.16|300.01|299.76|299.51|9
1592226600000|2020-06-15 13:10:00|299.86|299.61|299.86|299.51|299.86|299.66|299.86|299.46|2
1592226900000|2020-06-15 13:15:00|299.76|299.56|299.81|299.51|299.81|299.61|299.76|299.46|2
1592227200000|2020-06-15 13:20:00|299.61|299.46|299.76|299.46|299.76|299.56|299.61|299.46|5
1592227500000|2020-06-15 13:25:00|299.71|299.51|299.36|299.16|299.71|299.51|299.31|299.06|8
1592227800000|2020-06-15 13:30:00|299.31|299.21|298.71|298.56|299.71|299.51|298.61|298.36|204
1592228100000|2020-06-15 13:35:00|298.76|298.61|299.61|299.41|299.91|299.76|298.76|298.61|240
1592228400000|2020-06-15 13:40:00|299.56|299.36|299.41|299.21|300.11|299.86|299.36|299.21|257
1592228700000|2020-06-15 13:45:00|299.36|299.26|299.51|299.26|299.76|299.51|299.31|299.06|108
1592229000000|2020-06-15 13:50:00|299.56|299.21|300.16|299.96|300.31|299.96|299.46|299.21|46
1592229300000|2020-06-15 13:55:00|300.11|300.01|300.46|300.21|300.46|300.26|300.01|299.81|44
1592229600000|2020-06-15 14:00:00|300.41|300.31|300.56|300.26|300.66|300.46|300.01|299.76|45
1592229900000|2020-06-15 14:05:00|300.51|300.31|301.01|300.81|301.01|300.81|300.51|300.31|55
1592230200000|2020-06-15 14:10:00|300.96|300.76|300.76|300.51|301.11|300.91|300.66|300.51|54
1592230500000|2020-06-15 14:15:00|300.71|300.46|300.86|300.61|300.86|300.61|300.46|300.21|25
1592230800000|2020-06-15 14:20:00|300.81|300.56|300.21|299.96|300.81|300.56|300.16|299.96|53
1592231100000|2020-06-15 14:25:00|300.26|300.01|299.86|299.66|300.51|300.26|299.76|299.61|45
1592231400000|2020-06-15 14:30:00|299.81|299.61|300.01|299.76|300.01|299.81|299.56|299.31|33
1592231700000|2020-06-15 14:35:00|299.96|299.71|299.76|299.56|300.16|299.96|299.71|299.46|27
1592232000000|2020-06-15 14:40:00|299.71|299.46|300.01|299.76|300.01|299.76|299.41|299.26|30
1592232300000|2020-06-15 14:45:00|299.96|299.71|300.46|300.16|300.66|300.46|299.96|299.71|22
1592232600000|2020-06-15 14:50:00|300.41|300.21|300.71|300.51|300.86|300.66|300.26|300.06|34
1592232900000|2020-06-15 14:55:00|300.66|300.46|300.46|300.21|300.91|300.61|300.41|300.21|45
1592233200000|2020-06-15 15:00:00|300.41|300.26|301.11|300.86|301.11|300.86|300.36|300.11|28
1592233500000|2020-06-15 15:05:00|301.06|300.81|301.06|300.91|301.16|300.96|300.91|300.71|38
1592233800000|2020-06-15 15:10:00|301.11|300.96|301.01|300.76|301.16|300.96|300.76|300.56|54
1592234100000|2020-06-15 15:15:00|300.96|300.66|300.71|300.46|300.96|300.71|300.41|300.16|31
1592234400000|2020-06-15 15:20:00|300.76|300.41|301.06|300.81|301.06|300.81|300.61|300.36|19
1592234700000|2020-06-15 15:25:00|301.11|300.96|300.76|300.46|301.16|300.96|300.46|300.26|21
1592235000000|2020-06-15 15:30:00|300.96|300.56|300.61|300.36|301.01|300.61|300.61|300.31|10
1592235300000|2020-06-15 15:35:00|300.66|300.41|300.81|300.61|300.91|300.71|300.61|300.36|9
1592235600000|2020-06-15 15:40:00|300.86|300.66|300.51|300.31|301.01|300.81|300.51|300.31|26
1592235900000|2020-06-15 15:45:00|300.56|300.26|300.66|300.46|300.66|300.46|300.36|300.11|19
1592236200000|2020-06-15 15:50:00|300.71|300.41|300.51|300.21|300.96|300.66|300.46|300.21|4
1592236500000|2020-06-15 15:55:00|300.56|300.26|300.81|300.51|300.91|300.61|300.56|300.26|7
1592236800000|2020-06-15 16:00:00|300.76|300.46|301.46|301.21|301.51|301.21|300.76|300.46|18
1592237100000|2020-06-15 16:05:00|301.41|301.26|301.51|301.26|301.61|301.36|301.26|301.11|10
1592237400000|2020-06-15 16:10:00|301.46|301.21|301.36|301.11|301.56|301.36|301.31|301.11|6
1592237700000|2020-06-15 16:15:00|301.41|301.16|301.76|301.51|301.81|301.61|301.36|301.11|15
1592238000000|2020-06-15 16:20:00|301.71|301.46|301.86|301.66|301.86|301.66|301.66|301.41|3
1592238300000|2020-06-15 16:25:00|301.66|301.61|301.46|301.26|301.71|301.66|301.41|301.16|38
1592238600000|2020-06-15 16:30:00|301.51|301.21|301.36|301.11|301.71|301.46|301.36|301.11|27
1592238900000|2020-06-15 16:35:00|301.41|301.16|301.56|301.31|301.71|301.46|301.36|301.16|29
1592239200000|2020-06-15 16:40:00|301.41|301.26|301.56|301.31|301.61|301.46|301.36|301.11|19
1592239500000|2020-06-15 16:45:00|301.61|301.36|301.86|301.66|301.96|301.66|301.41|301.26|16
1592239800000|2020-06-15 16:50:00|301.81|301.61|301.66|301.41|301.86|301.61|301.51|301.26|26
1592240100000|2020-06-15 16:55:00|301.61|301.26|301.76|301.56|301.76|301.56|301.46|301.26|31
1592240400000|2020-06-15 17:00:00|301.81|301.51|301.91|301.66|301.91|301.66|301.61|301.41|15
1592240700000|2020-06-15 17:05:00|301.86|301.61|302.06|301.81|302.06|301.81|301.76|301.56|43
1592241000000|2020-06-15 17:10:00|302.01|301.91|301.86|301.66|302.06|301.91|301.86|301.61|32
1592241300000|2020-06-15 17:15:00|301.91|301.76|302.16|301.91|302.61|302.31|301.91|301.76|29
1592241600000|2020-06-15 17:20:00|302.21|301.96|302.01|301.76|302.26|301.96|301.96|301.76|1
1592241900000|2020-06-15 17:25:00|302.06|301.81|302.01|301.76|302.16|301.91|301.96|301.76|1
1592242200000|2020-06-15 17:30:00|301.96|301.71|301.86|301.61|302.06|301.76|301.76|301.56|4
1592242500000|2020-06-15 17:35:00|301.91|301.66|302.26|302.01|302.36|302.11|301.91|301.66|15
1592242800000|2020-06-15 17:40:00|302.21|301.96|301.91|301.66|302.26|302.01|301.86|301.66|11
1592243100000|2020-06-15 17:45:00|301.96|301.71|301.86|301.66|301.96|301.71|301.76|301.56|5
1592243400000|2020-06-15 17:50:00|301.91|301.71|302.06|301.81|302.21|301.96|301.91|301.71|10
1592243700000|2020-06-15 17:55:00|302.01|301.76|301.96|301.71|302.16|301.91|301.86|301.66|16
1592244000000|2020-06-15 18:00:00|302.01|301.76|303.11|302.91|303.41|303.21|302.01|301.76|28
1592244300000|2020-06-15 18:05:00|303.16|302.86|303.31|303.06|303.56|303.31|303.06|302.81|34
1592244600000|2020-06-15 18:10:00|303.26|302.96|303.31|303.06|303.36|303.16|303.06|302.81|55
1592244900000|2020-06-15 18:15:00|303.36|303.11|303.76|303.46|303.81|303.61|303.36|303.11|51
1592245200000|2020-06-15 18:20:00|303.71|303.51|303.81|303.51|303.86|303.66|303.56|303.36|42
1592245500000|2020-06-15 18:25:00|303.76|303.56|303.61|303.36|303.86|303.71|303.46|303.31|62
1592245800000|2020-06-15 18:30:00|303.66|303.41|303.66|303.41|303.86|303.66|303.56|303.31|129
1592246100000|2020-06-15 18:35:00|303.71|303.46|303.76|303.51|303.81|303.61|303.71|303.36|36
1592246400000|2020-06-15 18:40:00|303.71|303.56|303.61|303.31|303.86|303.71|303.61|303.31|27
1592246700000|2020-06-15 18:45:00|303.66|303.36|303.71|303.41|303.76|303.51|303.61|303.26|10
1592247000000|2020-06-15 18:50:00|303.76|303.46|303.51|303.16|303.76|303.56|303.36|303.16|15
1592247300000|2020-06-15 18:55:00|303.46|303.21|303.46|303.06|303.46|303.31|303.46|303.06|8
1592247600000|2020-06-15 19:00:00|303.51|303.11|303.66|303.36|303.66|303.46|303.51|303.06|2
1592247900000|2020-06-15 19:05:00|303.61|303.31|303.56|303.31|303.61|303.31|303.46|303.11|4
1592248200000|2020-06-15 19:10:00|303.61|303.36|303.66|303.41|303.71|303.46|303.51|303.31|4
1592248500000|2020-06-15 19:15:00|303.71|303.36|303.66|303.41|303.91|303.66|303.66|303.36|25
1592248800000|2020-06-15 19:20:00|303.61|303.36|303.46|303.21|303.61|303.41|303.31|303.16|17
1592249100000|2020-06-15 19:25:00|303.51|303.26|303.01|302.76|303.61|303.46|303.01|302.76|5
1592249400000|2020-06-15 19:30:00|302.96|302.71|302.66|302.31|302.96|302.71|302.66|302.31|2
1592249700000|2020-06-15 19:35:00|302.61|302.36|302.91|302.56|302.91|302.71|302.46|302.16|5
1592250000000|2020-06-15 19:40:00|302.86|302.51|303.01|302.71|303.01|302.71|302.61|302.31|1
1592250300000|2020-06-15 19:45:00|302.96|302.76|302.96|302.71|303.11|302.91|302.86|302.61|7
1592250600000|2020-06-15 19:50:00|303.06|302.76|303.16|302.86|303.36|303.21|303.06|302.76|35
1592250900000|2020-06-15 19:55:00|303.11|302.91|303.31|303.06|303.31|303.11|302.91|302.71|39
1592251200000|2020-06-15 20:00:00|303.36|303.11|303.46|303.21|303.46|303.26|303.31|302.96|4
1592251500000|2020-06-15 20:05:00|303.41|303.26|303.36|303.11|303.41|303.26|303.31|303.11|5
1592251800000|2020-06-15 20:10:00|303.31|303.16|303.46|303.26|303.56|303.36|303.31|303.11|15
1592252100000|2020-06-15 20:15:00|303.51|303.31|303.66|303.46|303.66|303.51|303.51|303.26|19
1592252400000|2020-06-15 20:20:00|303.61|303.41|303.61|303.41|303.61|303.41|303.61|303.41|6
1592252700000|2020-06-15 20:25:00|303.56|303.36|303.56|303.36|303.56|303.36|303.51|303.36|4
1592253000000|2020-06-15 20:30:00|303.61|303.41|303.76|303.61|303.76|303.61|303.61|303.41|20
1592253300000|2020-06-15 20:35:00|303.71|303.56|303.66|303.46|303.71|303.61|303.66|303.46|6
1592253600000|2020-06-15 20:40:00|303.61|303.41|303.46|303.31|303.61|303.46|303.46|303.31|13
1592253900000|2020-06-15 20:45:00|303.41|303.26|303.56|303.36|303.56|303.36|303.41|303.26|19
1592254200000|2020-06-15 20:50:00|303.51|303.41|303.71|303.41|303.81|303.61|303.51|303.31|40
1592254500000|2020-06-15 20:55:00|303.66|303.36|303.91|303.61|303.91|303.61|303.51|303.36|5
1592254800000|2020-06-15 21:00:00|303.96|303.31|303.96|303.31|303.96|303.76|303.91|303.31|3
1592255400000|2020-06-15 21:10:00|303.91||303.91||303.91||303.91||2
1592256600000|2020-06-15 21:30:00|304.01|303.41|304.01|303.41|304.01|303.41|303.91|303.31|0
1592257200000|2020-06-15 21:40:00|304.21|303.61|304.21|303.61|304.21|303.61|304.21|303.61|0
1592258100000|2020-06-15 21:55:00|304.11|303.51|304.21|303.61|304.21|303.61|304.11|303.51|0
1592258400000|2020-06-15 22:00:00|304.11|303.51|304.61|304.01|304.71|304.11|304.01|303.41|0
1592258700000|2020-06-15 22:05:00|304.51|303.91|304.61|304.01|304.71|304.11|304.51|303.91|0
1592259000000|2020-06-15 22:10:00|304.71|304.11|304.61|304.01|304.81|304.21|304.61|304.01|0
1592259300000|2020-06-15 22:15:00|304.71|304.11|304.31|303.71|304.71|304.11|304.01|303.41|0
1592259600000|2020-06-15 22:20:00|304.41|303.81|304.51|303.91|304.51|303.91|304.21|303.61|0
1592259900000|2020-06-15 22:25:00|304.41|303.81|304.41|303.81|304.51|303.91|304.31|303.71|0
1592260200000|2020-06-15 22:30:00|304.31|303.71|304.11|303.51|304.41|303.81|304.01|303.41|0
1592260500000|2020-06-15 22:35:00|304.01|303.41|304.01|303.41|304.11|303.51|304.01|303.41|0
1592261100000|2020-06-15 22:45:00|303.91|303.31|304.11|303.51|304.11|303.51|303.91|303.31|0
1592261400000|2020-06-15 22:50:00|304.21|303.61|304.31|303.71|304.41|303.81|304.21|303.61|0
1592261700000|2020-06-15 22:55:00|304.41|303.81|304.51|303.91|304.61|304.01|304.31|303.71|0
1592262000000|2020-06-15 23:00:00|304.61|304.01|304.31|303.71|304.61|304.01|304.21|303.61|0
1592262300000|2020-06-15 23:05:00|304.41|303.81|304.21|303.61|304.41|303.81|304.01|303.41|0
1592262600000|2020-06-15 23:10:00|304.11|303.51|304.11|303.51|304.21|303.61|304.01|303.41|0
1592262900000|2020-06-15 23:15:00|304.21|303.61|303.91|303.31|304.21|303.61|303.91|303.31|0
1592263200000|2020-06-15 23:20:00|304.01|303.41|304.41|303.81|304.41|303.81|303.91|303.31|0
1592263500000|2020-06-15 23:25:00|304.31|303.71|304.71|304.11|304.71|304.11|304.31|303.71|0
1592263800000|2020-06-15 23:30:00|304.61|304.01|304.91|304.31|305.11|304.51|304.61|304.01|0
1592264100000|2020-06-15 23:35:00|304.81|304.21|305.21|304.61|305.31|304.71|304.71|304.11|0
1592264400000|2020-06-15 23:40:00|305.31|304.71|305.21|304.61|305.51|304.91|305.21|304.61|0
1592264700000|2020-06-15 23:45:00|305.31|304.71|305.21|304.61|305.41|304.81|305.11|304.51|0
1592265000000|2020-06-15 23:50:00|305.31|304.71|305.41|304.81|305.51|304.91|305.21|304.61|0
1592265300000|2020-06-15 23:55:00|305.51|304.91|305.71|305.11|305.81|305.21|305.41|304.81|0
1592265600000|2020-06-16 00:00:00|305.81|305.21|306.31|305.71|306.31|305.71|305.71|305.11|0
1592265900000|2020-06-16 00:05:00|306.21|305.61|306.31|305.71|306.61|306.01|306.21|305.61|0
1592266200000|2020-06-16 00:10:00|306.21|305.61|306.31|305.71|306.41|305.81|306.11|305.51|0
1592266500000|2020-06-16 00:15:00|306.21|305.61|306.61|306.01|306.61|306.01|306.01|305.41|0
1592266800000|2020-06-16 00:20:00|306.71|306.11|306.51|305.91|306.81|306.21|306.41|305.81|0
1592267100000|2020-06-16 00:25:00|306.41|305.81|306.11|305.51|306.61|306.01|306.11|305.51|0
1592267400000|2020-06-16 00:30:00|306.16|305.61|305.71|305.46|307.36|306.96|305.46|305.16|481
1592267700000|2020-06-16 00:35:00|305.76|305.51|305.81|305.61|305.91|305.61|305.46|305.26|169
1592268000000|2020-06-16 00:40:00|305.91|305.66|305.31|305.06|306.11|305.86|305.31|305.06|252
1592268300000|2020-06-16 00:45:00|305.46|305.11|304.96|304.81|305.76|305.56|304.81|304.66|214
1592268600000|2020-06-16 00:50:00|304.91|304.76|304.86|304.71|305.16|305.01|304.81|304.66|204
1592268900000|2020-06-16 00:55:00|304.91|304.76|305.41|305.26|305.51|305.31|304.86|304.66|298
1592269200000|2020-06-16 01:00:00|305.66|305.36|308.11|307.91|308.36|308.16|305.36|305.16|1664
1592269500000|2020-06-16 01:05:00|308.16|307.96|307.91|307.71|308.36|308.16|307.76|307.56|543
1592269800000|2020-06-16 01:10:00|307.96|307.76|308.56|308.31|308.56|308.41|307.86|307.66|590
1592270100000|2020-06-16 01:15:00|308.51|308.36|307.96|307.76|308.61|308.41|307.91|307.76|435
1592270400000|2020-06-16 01:20:00|307.91|307.71|307.16|306.96|308.26|308.06|307.16|306.91|464
1592270700000|2020-06-16 01:25:00|307.11|306.91|307.41|307.21|307.56|307.41|306.51|306.31|551
1592271000000|2020-06-16 01:30:00|307.46|307.26|307.71|307.51|307.76|307.61|307.31|307.16|376
1592271300000|2020-06-16 01:35:00|307.66|307.56|306.66|306.51|307.81|307.61|306.66|306.46|565
1592271600000|2020-06-16 01:40:00|306.61|306.46|306.76|306.61|306.96|306.76|306.51|306.36|312
1592271900000|2020-06-16 01:45:00|306.81|306.56|306.66|306.46|306.91|306.76|306.41|306.26|283
1592272200000|2020-06-16 01:50:00|306.61|306.51|306.91|306.71|306.96|306.81|306.61|306.41|241
1592272500000|2020-06-16 01:55:00|306.96|306.76|306.81|306.61|307.06|306.86|306.71|306.56|193
1592272800000|2020-06-16 02:00:00|306.76|306.66|307.56|307.41|307.61|307.41|306.61|306.46|269
1592273100000|2020-06-16 02:05:00|307.61|307.46|307.26|307.06|307.66|307.46|307.21|307.06|149
1592273400000|2020-06-16 02:10:00|307.21|307.01|306.81|306.66|307.31|307.16|306.76|306.61|115
1592273700000|2020-06-16 02:15:00|306.86|306.71|307.31|307.11|307.31|307.11|306.76|306.61|140
1592274000000|2020-06-16 02:20:00|307.26|307.16|307.26|307.06|307.31|307.16|307.01|306.86|102
1592274300000|2020-06-16 02:25:00|307.21|307.01|307.01|306.81|307.26|307.11|306.86|306.71|125
1592274600000|2020-06-16 02:30:00|307.06|306.86|307.96|307.76|307.96|307.81|307.06|306.81|270
1592274900000|2020-06-16 02:35:00|307.91|307.81|308.01|307.81|308.26|308.06|307.91|307.76|269
1592275200000|2020-06-16 02:40:00|307.96|307.86|308.11|307.96|308.11|307.96|307.91|307.76|131
1592275500000|2020-06-16 02:45:00|308.06|307.91|308.46|308.26|308.66|308.46|308.01|307.86|292
1592275800000|2020-06-16 02:50:00|308.51|308.31|308.51|308.31|308.66|308.51|308.41|308.26|145
1592276100000|2020-06-16 02:55:00|308.46|308.36|308.61|308.41|308.66|308.46|308.36|308.21|148
1592276400000|2020-06-16 03:00:00|308.66|308.46|308.36|308.21|308.66|308.51|308.21|308.06|230
1592276700000|2020-06-16 03:05:00|308.41|308.16|308.41|308.21|308.51|308.31|308.31|308.16|107
1592277000000|2020-06-16 03:10:00|308.46|308.26|308.46|308.31|308.61|308.41|308.41|308.26|107
1592277300000|2020-06-16 03:15:00|308.51|308.26|308.61|308.46|308.61|308.46|308.46|308.26|99
1592277600000|2020-06-16 03:20:00|308.66|308.51|308.61|308.41|308.86|308.71|308.51|308.36|193
1592277900000|2020-06-16 03:25:00|308.56|308.36|308.81|308.61|308.86|308.66|308.56|308.36|111
1592278200000|2020-06-16 03:30:00|308.86|308.66|308.76|308.56|308.91|308.76|308.66|308.46|268
1592278500000|2020-06-16 03:35:00|308.71|308.61|308.51|308.36|308.71|308.61|308.41|308.26|68
1592278800000|2020-06-16 03:40:00|308.56|308.41|308.46|308.26|308.66|308.46|308.41|308.21|73
1592279100000|2020-06-16 03:45:00|308.41|308.31|308.46|308.31|308.66|308.46|308.41|308.31|85
1592279400000|2020-06-16 03:50:00|308.51|308.26|308.16|307.96|308.51|308.31|308.11|307.91|166
1592279700000|2020-06-16 03:55:00|308.21|308.01|307.96|307.76|308.31|308.11|307.96|307.76|151
1592280000000|2020-06-16 04:00:00|307.91|307.71|307.81|307.61|307.91|307.71|307.46|307.31|208
1592280300000|2020-06-16 04:05:00|307.76|307.56|307.96|307.76|308.06|307.86|307.76|307.56|64
1592280600000|2020-06-16 04:10:00|307.91|307.71|308.16|307.96|308.16|308.01|307.86|307.71|42
1592280900000|2020-06-16 04:15:00|308.21|308.01|308.31|308.11|308.46|308.31|308.21|308.01|70
1592281200000|2020-06-16 04:20:00|308.26|308.06|308.36|308.16|308.41|308.21|308.21|308.01|54
1592281500000|2020-06-16 04:25:00|308.41|308.21|308.61|308.41|308.66|308.46|308.41|308.21|117
1592281800000|2020-06-16 04:30:00|308.66|308.46|308.56|308.41|308.66|308.46|308.46|308.31|85
1592282100000|2020-06-16 04:35:00|308.51|308.36|308.21|308.01|308.56|308.41|308.16|308.01|54
1592282400000|2020-06-16 04:40:00|308.26|308.06|308.26|308.06|308.31|308.16|308.16|307.96|64
1592282700000|2020-06-16 04:45:00|308.21|308.11|308.56|308.36|308.56|308.36|308.21|308.06|69
1592283000000|2020-06-16 04:50:00|308.51|308.31|308.31|308.11|308.56|308.36|308.26|308.11|110
1592283300000|2020-06-16 04:55:00|308.36|308.16|308.26|308.06|308.41|308.26|308.21|308.06|56
1592283600000|2020-06-16 05:00:00|308.31|308.11|308.66|308.46|308.76|308.56|308.21|308.06|194
1592283900000|2020-06-16 05:05:00|308.61|308.41|308.51|308.31|308.66|308.46|308.41|308.26|124
1592284200000|2020-06-16 05:10:00|308.56|308.36|308.56|308.41|308.71|308.51|308.51|308.31|94
1592284500000|2020-06-16 05:15:00|308.61|308.36|308.16|307.96|308.61|308.41|308.11|307.96|147
1592284800000|2020-06-16 05:20:00|308.11|308.01|308.51|308.31|308.51|308.36|308.11|307.91|142
1592285100000|2020-06-16 05:25:00|308.46|308.36|308.41|308.21|308.51|308.36|308.36|308.21|63
1592285400000|2020-06-16 05:30:00|308.36|308.26|308.21|308.01|308.46|308.31|308.01|307.81|132
1592285700000|2020-06-16 05:35:00|308.26|308.06|308.41|308.21|308.41|308.26|308.16|308.01|28
1592286000000|2020-06-16 05:40:00|308.46|308.26|308.41|308.26|308.46|308.26|308.21|307.96|78
1592286300000|2020-06-16 05:45:00|308.46|308.21|308.41|308.21|308.46|308.31|308.26|308.11|75
1592286600000|2020-06-16 05:50:00|308.36|308.16|308.46|308.26|308.46|308.31|308.31|308.11|15
1592286900000|2020-06-16 05:55:00|308.51|308.31|308.41|308.21|308.61|308.46|308.31|308.11|68
1592287200000|2020-06-16 06:00:00|308.36|308.26|308.01|307.81|308.46|308.26|307.91|307.76|222
1592287500000|2020-06-16 06:05:00|308.06|307.86|308.06|307.86|308.26|308.06|307.86|307.66|128
1592287800000|2020-06-16 06:10:00|308.01|307.81|308.16|307.96|308.21|308.01|307.91|307.76|102
1592288100000|2020-06-16 06:15:00|308.21|308.01|308.16|307.96|308.21|308.01|307.96|307.81|48
1592288400000|2020-06-16 06:20:00|308.11|308.01|308.31|308.11|308.31|308.11|308.11|307.91|57
1592288700000|2020-06-16 06:25:00|308.26|308.16|308.36|308.16|308.51|308.31|308.26|308.11|68
1592289000000|2020-06-16 06:30:00|308.31|308.11|308.36|308.21|308.51|308.31|308.26|308.11|86
1592289300000|2020-06-16 06:35:00|308.31|308.16|307.81|307.61|308.36|308.21|307.81|307.61|201
1592289600000|2020-06-16 06:40:00|307.76|307.66|307.81|307.61|307.96|307.76|307.61|307.46|121
1592289900000|2020-06-16 06:45:00|307.76|307.56|307.66|307.51|307.76|307.61|307.61|307.46|171
1592290200000|2020-06-16 06:50:00|307.61|307.46|307.26|307.06|307.66|307.46|307.26|307.06|176
1592290500000|2020-06-16 06:55:00|307.21|307.01|307.31|307.11|307.31|307.16|307.06|306.91|251
1592290800000|2020-06-16 07:00:00|307.36|307.16|307.16|306.96|307.36|307.21|306.76|306.61|296
1592291100000|2020-06-16 07:05:00|307.11|307.01|307.26|307.06|307.41|307.21|307.06|306.91|182
1592291400000|2020-06-16 07:10:00|307.21|307.11|306.96|306.76|307.31|307.16|306.96|306.76|148
1592291700000|2020-06-16 07:15:00|306.91|306.71|306.66|306.46|306.91|306.76|306.56|306.41|301
1592292000000|2020-06-16 07:20:00|306.61|306.41|306.76|306.56|307.06|306.91|306.56|306.36|332
1592292300000|2020-06-16 07:25:00|306.71|306.61|306.86|306.71|307.01|306.86|306.61|306.46|273
1592292600000|2020-06-16 07:30:00|306.91|306.66|306.51|306.31|306.91|306.66|306.26|306.06|423
1592292900000|2020-06-16 07:35:00|306.46|306.26|306.71|306.51|306.81|306.61|306.46|306.26|241
1592293200000|2020-06-16 07:40:00|306.66|306.46|306.71|306.51|306.81|306.66|306.61|306.46|146
1592293500000|2020-06-16 07:45:00|306.76|306.56|306.51|306.36|306.76|306.61|306.41|306.21|136
1592293800000|2020-06-16 07:50:00|306.56|306.31|306.51|306.36|306.61|306.46|306.46|306.26|116
1592294100000|2020-06-16 07:55:00|306.56|306.31|306.31|306.11|306.56|306.41|306.21|306.01|130
1592294400000|2020-06-16 08:00:00|306.26|306.06|306.16|305.96|306.36|306.16|306.01|305.86|227
1592294700000|2020-06-16 08:05:00|306.21|306.01|305.96|305.81|306.21|306.01|305.81|305.61|282
1592295000000|2020-06-16 08:10:00|305.91|305.76|306.06|305.91|306.11|305.96|305.91|305.71|151
1592295300000|2020-06-16 08:15:00|306.11|305.86|306.16|305.96|306.21|306.06|306.01|305.81|129
1592295600000|2020-06-16 08:20:00|306.11|306.01|306.01|305.76|306.21|306.06|306.01|305.76|154
1592295900000|2020-06-16 08:25:00|305.96|305.81|306.26|306.06|306.31|306.16|305.96|305.76|141
1592296200000|2020-06-16 08:30:00|306.31|306.11|306.26|306.11|306.41|306.26|306.16|305.96|194
1592296500000|2020-06-16 08:35:00|306.31|306.06|306.16|306.01|306.41|306.26|306.16|305.96|219
1592296800000|2020-06-16 08:40:00|306.21|306.06|306.36|306.21|306.41|306.26|306.11|305.96|251
1592297100000|2020-06-16 08:45:00|306.41|306.26|306.36|306.16|306.41|306.26|306.21|306.06|393
1592297400000|2020-06-16 08:50:00|306.31|306.21|306.76|306.61|306.76|306.61|306.26|306.11|569
1592297700000|2020-06-16 08:55:00|306.81|306.56|306.81|306.66|306.86|306.71|306.71|306.51|486
1592298000000|2020-06-16 09:00:00|306.69|306.54|306.14|305.99|306.74|306.59|305.89|305.74|1106
1592298300000|2020-06-16 09:05:00|306.19|306.04|306.54|306.34|306.59|306.39|306.09|305.94|283
1592298600000|2020-06-16 09:10:00|306.59|306.29|306.24|305.94|306.59|306.44|306.09|305.89|150
1592298900000|2020-06-16 09:15:00|306.29|306.14|306.69|306.54|306.69|306.54|306.29|305.94|200
1592299200000|2020-06-16 09:20:00|306.79|306.19|306.99|306.39|306.99|306.39|306.69|306.09|0
1592299500000|2020-06-16 09:25:00|307.09|306.49|306.89|306.29|307.09|306.49|306.89|306.29|3
1592299800000|2020-06-16 09:30:00|306.99|306.39|306.79|306.19|307.09|306.49|306.79|306.19|0
1592300100000|2020-06-16 09:35:00|306.89|306.29|306.69|306.09|306.89|306.29|306.59|305.99|0
1592300400000|2020-06-16 09:40:00|306.79|306.19|306.99|306.39|306.99|306.39|306.79|306.19|0
1592300700000|2020-06-16 09:45:00|306.89|306.29|307.09|306.49|307.09|306.49|306.69|306.09|0
1592301000000|2020-06-16 09:50:00|306.54|306.24|306.64|306.39|306.69|306.54|306.54|306.24|20
1592301300000|2020-06-16 09:55:00|306.69|306.44|306.44|306.24|306.69|306.44|306.44|306.24|8
1592301600000|2020-06-16 10:00:00|306.49|306.19|306.39|306.14|306.49|306.19|306.29|306.09|6
1592301900000|2020-06-16 10:05:00|306.44|306.19|306.59|306.34|306.59|306.34|306.19|306.04|16
1592302200000|2020-06-16 10:10:00|306.64|306.39|306.69|306.54|306.74|306.54|306.54|306.34|9
1592302500000|2020-06-16 10:15:00|306.74|306.49|306.64|306.44|306.74|306.54|306.64|306.44|10
1592302800000|2020-06-16 10:20:00|306.69|306.39|306.39|306.09|306.69|306.49|306.29|306.04|78
1592303100000|2020-06-16 10:25:00|306.44|306.14|306.69|306.49|306.69|306.49|306.44|306.14|8
1592303400000|2020-06-16 10:30:00|306.74|306.54|306.64|306.44|306.74|306.54|306.59|306.34|32
1592303700000|2020-06-16 10:35:00|306.69|306.49|306.54|306.34|306.69|306.54|306.54|306.34|13
1592304000000|2020-06-16 10:40:00|306.49|306.29|306.54|306.34|306.64|306.44|306.49|306.29|8
1592304300000|2020-06-16 10:45:00|306.59|306.39|306.49|306.29|306.64|306.39|306.34|306.19|18
1592304600000|2020-06-16 10:50:00|306.44|306.24|306.49|306.29|306.54|306.29|306.44|306.24|0
1592304900000|2020-06-16 10:55:00|306.44|306.24|306.64|306.44|306.64|306.44|306.44|306.24|2
1592305200000|2020-06-16 11:00:00|306.69|306.49|306.69|306.49|306.69|306.49|306.59|306.39|8
1592305500000|2020-06-16 11:05:00|306.64|306.44|306.34|306.14|306.69|306.44|306.29|306.14|53
1592305800000|2020-06-16 11:10:00|306.39|306.09|306.14|305.94|306.39|306.09|306.09|305.94|15
1592306100000|2020-06-16 11:15:00|306.19||306.19||306.19||306.09||2
1592306400000|2020-06-16 11:20:00|306.14|305.99|306.34|305.99|306.34|305.99|306.14|305.99|4
1592306700000|2020-06-16 11:25:00|306.29|306.04|306.64|306.39|306.64|306.39|306.29|306.04|6
1592307000000|2020-06-16 11:30:00|306.59|306.34|306.59|306.34|306.64|306.34|306.54|306.34|5
1592307300000|2020-06-16 11:35:00|306.64|306.39|306.69|306.44|306.69|306.44|306.59|306.39|0
1592307600000|2020-06-16 11:40:00|306.64||306.64||306.64||306.64||0
1592307900000|2020-06-16 11:45:00|306.84|306.49|306.69|306.49|306.84|306.54|306.64|306.44|28
1592308200000|2020-06-16 11:50:00|306.64|306.54|307.04|306.79|307.04|306.79|306.64|306.54|23
1592308500000|2020-06-16 11:55:00|307.14|306.84|307.19|306.99|307.19|306.99|307.09|306.84|31
1592308800000|2020-06-16 12:00:00|307.14|307.04|307.29|307.09|307.34|307.14|307.14|306.94|27
1592309100000|2020-06-16 12:05:00|307.24|307.04|307.39|307.19|307.39|307.24|307.24|306.99|14
1592309400000|2020-06-16 12:10:00|307.44|307.24|307.89|307.64|307.89|307.69|307.44|307.24|61
1592309700000|2020-06-16 12:15:00|307.84|307.69|307.89|307.64|308.09|307.94|307.84|307.64|31
1592310000000|2020-06-16 12:20:00|308.09|307.69|307.99|307.79|308.09|307.84|307.89|307.69|9
1592310300000|2020-06-16 12:25:00|307.94|307.74|308.14|307.94|308.34|308.09|307.94|307.74|3
1592310600000|2020-06-16 12:30:00|308.29|307.99|308.39|308.19|308.54|308.29|308.19|307.99|58
1592310900000|2020-06-16 12:35:00|308.34|308.09|308.49|308.29|308.49|308.29|308.19|307.99|45
1592311200000|2020-06-16 12:40:00|308.54|308.34|309.04|308.79|309.04|308.84|308.44|308.24|47
1592311500000|2020-06-16 12:45:00|308.99|308.74|308.89|308.69|308.99|308.79|308.69|308.44|10
1592311800000|2020-06-16 12:50:00|308.84|308.64|309.19|308.94|309.24|309.04|308.79|308.59|20
1592312100000|2020-06-16 12:55:00|309.04|308.84|308.94|308.79|309.34|309.19|308.94|308.74|45
1592312400000|2020-06-16 13:00:00|308.89|308.74|308.84|308.59|309.04|308.84|308.74|308.54|23
1592312700000|2020-06-16 13:05:00|308.79|308.64|308.74|308.49|308.79|308.64|308.64|308.39|17
1592313000000|2020-06-16 13:10:00|308.69|308.54|308.59|308.39|308.69|308.59|308.59|308.39|21
1592313300000|2020-06-16 13:15:00|308.54|308.34|308.79|308.59|308.79|308.59|308.44|308.19|43
1592313600000|2020-06-16 13:20:00|308.84|308.64|308.69|308.49|308.89|308.69|308.59|308.39|16
1592313900000|2020-06-16 13:25:00|308.59|308.44|308.44|308.24|308.69|308.54|308.39|308.19|56
1592314200000|2020-06-16 13:30:00|308.39|308.19|307.84|307.64|308.39|308.24|307.84|307.54|160
1592314500000|2020-06-16 13:35:00|307.74|307.59|307.54|307.34|307.99|307.74|307.54|307.34|128
1592314800000|2020-06-16 13:40:00|307.64|307.39|307.89|307.64|307.94|307.74|307.49|307.24|26
1592315100000|2020-06-16 13:45:00|307.94|307.69|307.64|307.39|308.29|308.09|307.64|307.39|29
1592315400000|2020-06-16 13:50:00|307.59|307.44|307.84|307.54|307.94|307.64|307.39|307.14|36
1592315700000|2020-06-16 13:55:00|307.94|307.59|308.04|307.79|308.19|307.94|307.79|307.59|26
1592316000000|2020-06-16 14:00:00|307.99|307.74|308.34|308.09|308.34|308.09|307.84|307.49|19
1592316300000|2020-06-16 14:05:00|308.24|307.69|308.09|307.84|308.39|308.24|307.99|307.69|29
1592316600000|2020-06-16 14:10:00|308.04|307.79|308.24|307.99|308.29|308.14|307.94|307.74|17
1592316900000|2020-06-16 14:15:00|308.19|307.94|308.14|307.94|308.49|308.34|308.14|307.94|21
1592317200000|2020-06-16 14:20:00|308.09|307.84|308.19|307.94|308.19|307.94|307.59|307.34|78
1592317500000|2020-06-16 14:25:00|308.14|308.04|308.29|308.09|308.39|308.19|308.14|307.99|33
1592317800000|2020-06-16 14:30:00|308.34|308.14|307.99|307.74|308.39|308.19|307.94|307.74|42
1592318100000|2020-06-16 14:35:00|307.94|307.79|307.34|307.09|307.94|307.79|306.84|306.64|133
1592318400000|2020-06-16 14:40:00|307.39|307.04|306.74|306.49|307.39|307.04|306.39|306.24|53
1592318700000|2020-06-16 14:45:00|306.69|306.44|307.24|307.04|307.24|307.04|306.39|306.24|95
1592319000000|2020-06-16 14:50:00|307.19|306.99|305.49|305.14|307.19|306.99|305.19|304.94|80
1592319300000|2020-06-16 14:55:00|305.44|305.09|304.34|304.14|305.69|305.39|304.29|304.04|222
1592319600000|2020-06-16 15:00:00|304.29|304.04|305.14|304.89|305.14|304.89|303.49|303.19|194
1592319900000|2020-06-16 15:05:00|305.29|305.14|305.24|304.94|305.54|305.34|305.04|304.74|104
1592320200000|2020-06-16 15:10:00|305.29|304.99|305.09|304.84|305.34|305.04|304.74|304.44|63
1592320500000|2020-06-16 15:15:00|305.14|304.89|305.64|305.34|306.09|305.84|305.14|304.89|127
1592320800000|2020-06-16 15:20:00|305.59|305.24|305.59|305.29|305.74|305.44|305.14|304.94|144
1592321100000|2020-06-16 15:25:00|305.54|305.24|305.34|305.04|305.59|305.39|305.19|304.94|30
1592321400000|2020-06-16 15:30:00|305.39|305.09|305.39|305.14|305.79|305.59|304.94|304.74|91
1592321700000|2020-06-16 15:35:00|305.44|305.19|305.24|304.99|305.59|305.39|304.84|304.59|57
1592322000000|2020-06-16 15:40:00|305.19|304.94|305.39|305.14|305.44|305.24|304.99|304.84|67
1592322300000|2020-06-16 15:45:00|305.44|305.19|306.39|306.09|306.39|306.14|305.34|305.09|75
1592322600000|2020-06-16 15:50:00|306.49|306.14|305.44|305.14|306.49|306.24|305.44|305.14|66
1592322900000|2020-06-16 15:55:00|305.39|305.19|305.19|304.94|305.39|305.19|304.84|304.69|59
1592323200000|2020-06-16 16:00:00|305.24|304.99|304.89|304.64|305.39|305.14|304.64|304.34|25
1592323500000|2020-06-16 16:05:00|304.94|304.54|304.94|304.69|304.94|304.69|304.54|304.29|28
1592323800000|2020-06-16 16:10:00|304.89|304.59|304.94|304.74|304.94|304.74|304.74|304.49|53
1592324100000|2020-06-16 16:15:00|304.99|304.79|305.04|304.74|305.19|304.94|304.74|304.49|18
1592324400000|2020-06-16 16:20:00|305.09|304.79|305.09|304.79|305.34|305.09|304.99|304.74|4
1592324700000|2020-06-16 16:25:00|305.04|304.84|305.44|305.19|305.44|305.29|305.04|304.84|11
1592325000000|2020-06-16 16:30:00|305.49|305.29|305.79|305.59|305.89|305.59|305.44|305.29|15
1592325300000|2020-06-16 16:35:00|305.84|305.54|306.14|305.89|306.29|305.99|305.84|305.49|16
1592325600000|2020-06-16 16:40:00|306.19|305.94|306.24|305.99|306.34|306.14|306.09|305.89|12
1592325900000|2020-06-16 16:45:00|306.29|306.04|305.79|305.54|306.29|306.04|305.74|305.54|21
1592326200000|2020-06-16 16:50:00|305.74|305.59|305.64|305.39|305.89|305.64|305.64|305.39|18
1592326500000|2020-06-16 16:55:00|305.59|305.34|305.54|305.34|305.69|305.39|305.49|305.24|27
1592326800000|2020-06-16 17:00:00|305.59|305.39|305.69|305.44|306.04|305.79|305.59|305.39|27
1592327100000|2020-06-16 17:05:00|305.64|305.39|306.04|305.74|306.04|305.74|305.59|305.34|8
1592327400000|2020-06-16 17:10:00|306.09|305.79|306.04|305.79|306.29|305.94|305.99|305.74|2
1592327700000|2020-06-16 17:15:00|305.99|305.74|306.09|305.84|306.19|305.89|305.94|305.74|4
1592328000000|2020-06-16 17:20:00|306.04|305.79|306.04|305.74|306.04|305.79|305.74|305.54|12
1592328300000|2020-06-16 17:25:00|305.99|305.69|305.89|305.64|306.04|305.74|305.84|305.59|0
1592328600000|2020-06-16 17:30:00|305.84|305.59|305.59|305.29|305.94|305.64|305.54|305.29|4
1592328900000|2020-06-16 17:35:00|305.54|305.19|305.29|305.04|305.59|305.19|305.29|305.04|4
1592329200000|2020-06-16 17:40:00|305.14|304.94|305.89|305.59|305.89|305.59|305.14|304.89|15
1592329500000|2020-06-16 17:45:00|305.94|305.54|305.74|305.49|305.94|305.54|305.69|305.44|3
1592329800000|2020-06-16 17:50:00|305.79|305.54|305.24|304.94|305.94|305.64|305.09|304.94|6
1592330100000|2020-06-16 17:55:00|305.19|304.89|305.44|305.19|305.54|305.24|304.89|304.59|16
1592330400000|2020-06-16 18:00:00|305.49|305.29|305.54|305.19|305.74|305.29|305.44|305.19|8
1592330700000|2020-06-16 18:05:00|305.49|305.14|305.49|305.14|305.54|305.14|305.29|305.04|1
1592331000000|2020-06-16 18:10:00|305.44|305.19|305.79|305.49|305.79|305.49|305.44|305.14|0
1592331300000|2020-06-16 18:15:00|305.84|305.54|305.74|305.54|306.09|305.69|305.74|305.49|17
1592331600000|2020-06-16 18:20:00|305.79|305.59|305.29|305.04|305.84|305.59|304.54|304.24|65
1592331900000|2020-06-16 18:25:00|305.24|304.99|305.19|304.94|305.24|305.04|304.89|304.64|53
1592332200000|2020-06-16 18:30:00|305.39|304.89|305.09|304.84|305.69|305.44|305.09|304.84|34
1592332500000|2020-06-16 18:35:00|305.04|304.79|305.29|304.99|305.39|305.14|305.04|304.79|2
1592332800000|2020-06-16 18:40:00|305.34|305.04|305.14|304.84|305.34|305.04|305.04|304.74|0
1592333100000|2020-06-16 18:45:00|305.19|304.89|305.14|304.94|305.19|304.94|304.89|304.59|12
1592333400000|2020-06-16 18:50:00|305.19|304.89|304.94|304.69|305.24|304.89|304.79|304.59|39
1592333700000|2020-06-16 18:55:00|304.99|304.74|304.94|304.69|305.09|304.89|304.89|304.69|23
1592334000000|2020-06-16 19:00:00|305.04|304.74|304.84|304.59|305.09|304.84|304.69|304.49|10
1592334300000|2020-06-16 19:05:00|304.89|304.64|304.54|304.24|304.99|304.69|304.49|304.24|5
1592334600000|2020-06-16 19:10:00|304.39|304.29|304.59|304.34|304.64|304.49|304.39|304.29|3
1592334900000|2020-06-16 19:15:00|304.54|304.29|303.74|303.54|304.54|304.29|303.74|303.49|30
1592335200000|2020-06-16 19:20:00|303.79|303.74|304.49|304.19|304.49|304.19|303.79|303.59|16
1592335500000|2020-06-16 19:25:00|304.54|304.24|304.69|304.44|304.74|304.49|304.54|304.24|5
1592335800000|2020-06-16 19:30:00|304.64|304.39|305.19|304.89|305.39|305.04|304.49|304.24|12
1592336100000|2020-06-16 19:35:00|305.14|304.84|304.74|304.39|305.14|304.84|304.69|304.39|0
1592336400000|2020-06-16 19:40:00|304.79|304.44|304.44|304.09|304.89|304.59|304.39|304.09|2
1592336700000|2020-06-16 19:45:00|304.39|304.19|304.49|304.19|304.59|304.34|304.14|303.89|34
1592337000000|2020-06-16 19:50:00|304.59|304.24|304.39|304.09|304.69|304.44|304.09|303.79|21
1592337300000|2020-06-16 19:55:00|304.34|304.19|304.94|304.74|304.94|304.74|304.29|303.99|11
1592337600000|2020-06-16 20:00:00|304.99|304.79|304.99|304.74|305.09|304.84|304.94|304.69|5
1592337900000|2020-06-16 20:05:00|304.94|304.69|305.04|304.79|305.04|304.79|304.94|304.69|0
1592338200000|2020-06-16 20:10:00|305.09|304.84|305.39|305.14|305.39|305.14|305.04|304.79|11
1592338500000|2020-06-16 20:15:00|305.34|305.09|305.34|305.09|305.34|305.14|305.29|305.09|5
1592338800000|2020-06-16 20:20:00|305.29|305.14|305.34|305.09|305.39|305.14|305.29|305.09|1
1592339100000|2020-06-16 20:25:00|305.29|305.04|305.09|304.89|305.29|305.04|305.09|304.89|9
1592339400000|2020-06-16 20:30:00|305.14|304.84|305.04|304.84|305.14|304.89|305.04|304.84|2
1592339700000|2020-06-16 20:35:00|305.09||305.04||305.09||305.04||2
1592340000000|2020-06-16 20:40:00|304.99|304.79|305.14|304.84|305.14|304.89|304.99|304.79|1
1592340300000|2020-06-16 20:45:00|305.19|304.89|305.39|304.99|305.39|305.09|304.89|304.59|144
1592340600000|2020-06-16 20:50:00|305.14|304.89|305.14|304.69|305.39|304.99|304.94|304.59|107
1592340900000|2020-06-16 20:55:00|305.19|304.74|305.09|304.64|305.19|304.89|304.99|304.59|3
1592341200000|2020-06-16 21:00:00|305.14|304.19|305.14|304.14|305.14|304.19|305.09|304.14|0
1592341500000|2020-06-16 21:05:00||304.24||304.34||304.34||304.14|0
1592341800000|2020-06-16 21:10:00|304.99|304.14|304.99|304.39|304.99|304.39|304.89|304.14|0
1592342100000|2020-06-16 21:15:00|304.89|304.29|304.89|304.29|304.99|304.39|304.89|304.29|0
1592342400000|2020-06-16 21:20:00|304.99|304.39|304.89|304.29|304.99|304.39|304.89|304.29|0
1592343300000|2020-06-16 21:35:00|304.79|304.19|304.89|304.29|304.89|304.29|304.79|304.19|0
1592343600000|2020-06-16 21:40:00|304.79|304.19|304.99|304.39|304.99|304.39|304.79|304.19|0
1592343900000|2020-06-16 21:45:00|304.89|304.29|304.89|304.29|304.99|304.39|304.89|304.29|0
1592344200000|2020-06-16 21:50:00|304.99|304.39|304.99|304.39|304.99|304.39|304.89|304.29|0
1592344800000|2020-06-16 22:00:00|304.89|304.29|304.89|304.29|304.99|304.39|304.69|304.09|0
1592345100000|2020-06-16 22:05:00|304.79|304.19|304.59|303.99|304.99|304.39|304.59|303.99|0
1592345400000|2020-06-16 22:10:00|304.69|304.09|304.39|303.79|304.69|304.09|304.29|303.69|0
1592345700000|2020-06-16 22:15:00|304.29|303.69|304.09|303.49|304.39|303.79|304.09|303.49|0
1592346000000|2020-06-16 22:20:00|304.19|303.59|304.39|303.79|304.39|303.79|304.19|303.59|0
1592346300000|2020-06-16 22:25:00|304.49|303.89|304.79|304.19|304.79|304.19|304.49|303.89|0
1592346600000|2020-06-16 22:30:00|304.69|304.09|304.79|304.19|304.99|304.39|304.69|304.09|0
1592346900000|2020-06-16 22:35:00|304.89|304.29|304.69|304.09|304.89|304.29|304.59|303.99|0
1592347200000|2020-06-16 22:40:00|304.79|304.19|304.69|304.09|304.79|304.19|304.69|304.09|0
1592347500000|2020-06-16 22:45:00|304.79|304.19|304.79|304.19|304.79|304.19|304.69|304.09|0
1592347800000|2020-06-16 22:50:00|304.89|304.29|304.99|304.39|304.99|304.39|304.89|304.29|0
1592348100000|2020-06-16 22:55:00|305.09|304.49|305.09|304.49|305.19|304.59|304.99|304.39|0
1592348400000|2020-06-16 23:00:00|305.19|304.59|305.39|304.79|305.39|304.79|305.09|304.49|0
1592348700000|2020-06-16 23:05:00|305.29|304.69|305.29|304.69|305.39|304.79|305.19|304.59|0
1592349000000|2020-06-16 23:10:00|305.19|304.59|305.19|304.59|305.29|304.69|305.19|304.59|0
1592349300000|2020-06-16 23:15:00|305.09|304.49|305.29|304.69|305.29|304.69|305.09|304.49|0
1592349600000|2020-06-16 23:20:00|305.19|304.59|305.49|304.89|305.59|304.99|305.19|304.59|0
1592349900000|2020-06-16 23:25:00|305.59|304.99|305.49|304.89|305.69|305.09|305.49|304.89|0
1592350200000|2020-06-16 23:30:00|305.59|304.99|305.49|304.89|305.59|304.99|305.49|304.89|0
1592350800000|2020-06-16 23:40:00|305.59|304.99|305.89|305.29|305.89|305.29|305.49|304.89|0
1592351100000|2020-06-16 23:45:00|305.99|305.39|305.89|305.29|305.99|305.39|305.89|305.29|0
1592351400000|2020-06-16 23:50:00|305.99|305.39|305.99|305.39|306.09|305.49|305.89|305.29|0
1592351700000|2020-06-16 23:55:00|305.89|305.29|306.09|305.49|306.19|305.59|305.89|305.29|0
1592352000000|2020-06-17 00:00:00|305.99|305.39|305.69|305.09|305.99|305.39|305.69|305.09|0
1592352300000|2020-06-17 00:05:00|305.79|305.19|305.79|305.19|305.89|305.29|305.69|305.09|0
1592352600000|2020-06-17 00:10:00|305.69|305.09|305.49|304.89|305.69|305.09|305.39|304.79|0
1592352900000|2020-06-17 00:15:00|305.39|304.79|304.89|304.29|305.49|304.89|304.69|304.09|0
1592353200000|2020-06-17 00:20:00|304.79|304.19|304.09|303.49|304.89|304.29|303.99|303.39|0
1592353500000|2020-06-17 00:25:00|304.19|303.59|304.79|304.19|304.79|304.19|303.99|303.39|0
1592353800000|2020-06-17 00:30:00|306.19|305.89|305.04|304.84|306.24|306.09|303.89|303.74|391
1592354100000|2020-06-17 00:35:00|304.99|304.79|305.59|305.44|305.59|305.44|304.74|304.49|148
1592354400000|2020-06-17 00:40:00|305.64|305.49|305.69|305.54|305.84|305.64|305.14|304.94|148
1592354700000|2020-06-17 00:45:00|305.74|305.64|306.24|306.09|306.49|306.29|305.74|305.59|217
1592355000000|2020-06-17 00:50:00|306.29|306.14|305.94|305.69|306.34|306.14|305.74|305.59|125
1592355300000|2020-06-17 00:55:00|305.89|305.74|306.69|306.49|307.19|307.04|305.84|305.64|373
1592355600000|2020-06-17 01:00:00|307.24|306.94|306.79|306.59|307.59|307.39|306.64|306.39|638
1592355900000|2020-06-17 01:05:00|306.69|306.54|305.69|305.49|306.69|306.54|305.64|305.44|319
1592356200000|2020-06-17 01:10:00|305.74|305.59|305.74|305.54|306.19|305.99|305.54|305.39|253
1592356500000|2020-06-17 01:15:00|305.69|305.59|304.39|304.19|305.74|305.59|304.39|304.19|472
1592356800000|2020-06-17 01:20:00|304.34|304.14|304.49|304.34|304.59|304.44|303.79|303.64|359
1592357100000|2020-06-17 01:25:00|304.54|304.39|304.19|303.99|305.49|305.34|304.14|303.99|427
1592357400000|2020-06-17 01:30:00|304.14|303.94|303.74|303.54|304.29|304.09|303.04|302.84|761
1592357700000|2020-06-17 01:35:00|303.69|303.49|304.39|304.24|304.44|304.29|303.64|303.49|221
1592358000000|2020-06-17 01:40:00|304.44|304.19|305.74|305.54|305.79|305.64|304.29|304.14|334
1592358300000|2020-06-17 01:45:00|305.79|305.59|306.29|306.09|306.34|306.14|305.74|305.54|354
1592358600000|2020-06-17 01:50:00|306.24|306.04|306.04|305.89|306.34|306.19|305.59|305.39|259
1592358900000|2020-06-17 01:55:00|305.99|305.84|304.99|304.79|306.04|305.89|304.94|304.74|296
1592359200000|2020-06-17 02:00:00|304.94|304.84|305.59|305.39|305.59|305.39|304.79|304.64|223
1592359500000|2020-06-17 02:05:00|305.54|305.29|305.89|305.64|306.04|305.89|305.34|305.14|289
1592359800000|2020-06-17 02:10:00|305.84|305.59|305.09|304.89|305.84|305.64|305.04|304.89|222
1592360100000|2020-06-17 02:15:00|305.14|304.94|305.14|304.99|305.29|305.09|304.74|304.59|228
1592360400000|2020-06-17 02:20:00|305.09|304.94|305.09|304.89|305.24|305.09|304.89|304.74|145
1592360700000|2020-06-17 02:25:00|305.04|304.84|305.04|304.84|305.14|304.99|304.94|304.74|153
1592361000000|2020-06-17 02:30:00|304.99|304.79|304.04|303.89|304.99|304.79|303.94|303.74|459
1592361300000|2020-06-17 02:35:00|303.99|303.84|304.44|304.24|304.54|304.34|303.79|303.64|265
1592361600000|2020-06-17 02:40:00|304.39|304.29|304.79|304.59|304.94|304.74|304.34|304.19|205
1592361900000|2020-06-17 02:45:00|304.74|304.54|304.89|304.69|304.99|304.79|304.64|304.44|206
1592362200000|2020-06-17 02:50:00|304.84|304.74|305.54|305.34|305.54|305.39|304.84|304.74|182
1592362500000|2020-06-17 02:55:00|305.49|305.29|305.64|305.44|305.64|305.44|305.29|305.09|150
1592362800000|2020-06-17 03:00:00|305.69|305.49|305.64|305.44|305.74|305.54|305.19|304.99|190
1592363100000|2020-06-17 03:05:00|305.54|305.39|305.34|305.14|305.69|305.54|305.29|305.14|113
1592363400000|2020-06-17 03:10:00|305.29|305.19|305.19|304.99|305.49|305.34|305.19|304.99|127
1592363700000|2020-06-17 03:15:00|305.24|305.04|305.24|305.04|305.34|305.14|305.04|304.89|111
1592364000000|2020-06-17 03:20:00|305.19|305.09|305.39|305.19|305.39|305.24|305.09|304.94|77
1592364300000|2020-06-17 03:25:00|305.44|305.24|305.54|305.39|305.59|305.39|305.34|305.14|115
1592364600000|2020-06-17 03:30:00|305.59|305.34|305.89|305.74|305.94|305.79|305.44|305.24|288
1592364900000|2020-06-17 03:35:00|305.84|305.69|306.04|305.84|306.04|305.84|305.79|305.64|210
1592365200000|2020-06-17 03:40:00|305.99|305.79|305.84|305.69|306.04|305.84|305.74|305.59|133
1592365500000|2020-06-17 03:45:00|305.89|305.64|305.69|305.49|305.89|305.74|305.54|305.39|97
1592365800000|2020-06-17 03:50:00|305.64|305.54|305.79|305.59|305.84|305.69|305.59|305.39|69
1592366100000|2020-06-17 03:55:00|305.84|305.64|305.84|305.69|305.99|305.79|305.59|305.44|125
1592366400000|2020-06-17 04:00:00|305.89|305.74|306.54|306.39|306.54|306.39|305.84|305.74|134
1592366700000|2020-06-17 04:05:00|306.49|306.34|306.59|306.39|306.69|306.54|306.44|306.24|150
1592367000000|2020-06-17 04:10:00|306.54|306.34|306.59|306.44|306.59|306.44|306.39|306.24|63
1592367300000|2020-06-17 04:15:00|306.54|306.34|306.54|306.34|306.69|306.49|306.49|306.34|89
1592367600000|2020-06-17 04:20:00|306.59|306.39|306.99|306.84|306.99|306.84|306.59|306.39|166
1592367900000|2020-06-17 04:25:00|306.94|306.79|307.14|306.99|307.19|306.99|306.84|306.69|162
1592368200000|2020-06-17 04:30:00|307.19|307.04|307.14|306.94|307.29|307.09|307.09|306.94|88
1592368500000|2020-06-17 04:35:00|307.09|306.99|307.14|306.99|307.24|307.09|306.99|306.84|81
1592368800000|2020-06-17 04:40:00|307.19|307.04|307.04|306.89|307.29|307.14|306.79|306.64|105
1592369100000|2020-06-17 04:45:00|307.09|306.94|306.79|306.64|307.09|306.94|306.79|306.59|63
1592369400000|2020-06-17 04:50:00|306.84|306.69|306.59|306.44|306.94|306.74|306.59|306.44|69
1592369700000|2020-06-17 04:55:00|306.64|306.49|306.74|306.59|306.84|306.69|306.59|306.44|109
1592370000000|2020-06-17 05:00:00|306.64|306.44|306.64|306.49|306.69|306.49|306.39|306.24|454
1592370300000|2020-06-17 05:05:00|306.69|306.54|305.74|305.54|306.69|306.54|305.69|305.49|278
1592370600000|2020-06-17 05:10:00|305.69|305.59|306.19|305.99|306.19|306.04|305.69|305.59|157
1592370900000|2020-06-17 05:15:00|306.14|305.94|306.64|306.44|306.64|306.44|306.04|305.84|191
1592371200000|2020-06-17 05:20:00|306.59|306.49|306.69|306.54|306.74|306.59|306.49|306.34|138
1592371500000|2020-06-17 05:25:00|306.64|306.49|306.24|306.04|306.64|306.49|306.09|305.94|100
1592371800000|2020-06-17 05:30:00|306.19|306.09|306.19|305.99|306.49|306.34|306.09|305.94|108
1592372100000|2020-06-17 05:35:00|306.24|306.04|306.54|306.39|306.54|306.39|305.89|305.69|125
1592372400000|2020-06-17 05:40:00|306.49|306.34|306.64|306.44|306.64|306.49|306.44|306.24|65
1592372700000|2020-06-17 05:45:00|306.59|306.49|306.74|306.59|306.79|306.59|306.39|306.24|101
1592373000000|2020-06-17 05:50:00|306.79|306.54|306.59|306.39|306.84|306.69|306.39|306.14|114
1592373300000|2020-06-17 05:55:00|306.54|306.34|306.59|306.39|306.59|306.44|306.44|306.24|49
1592373600000|2020-06-17 06:00:00|306.54|306.44|306.94|306.74|306.99|306.84|306.44|306.29|201
1592373900000|2020-06-17 06:05:00|306.89|306.79|307.34|307.14|307.39|307.24|306.89|306.74|198
1592374200000|2020-06-17 06:10:00|307.29|307.19|307.59|307.44|307.79|307.59|307.29|307.19|192
1592374500000|2020-06-17 06:15:00|307.64|307.39|307.39|307.19|307.69|307.54|307.34|307.19|165
1592374800000|2020-06-17 06:20:00|307.44|307.24|307.64|307.49|307.69|307.54|307.24|307.09|168
1592375100000|2020-06-17 06:25:00|307.69|307.54|307.19|307.04|307.74|307.59|307.14|306.99|189
1592375400000|2020-06-17 06:30:00|307.09|306.99|306.34|306.14|307.14|306.99|306.29|306.09|307
1592375700000|2020-06-17 06:35:00|306.39|306.19|306.79|306.64|306.79|306.64|306.39|306.14|165
1592376000000|2020-06-17 06:40:00|306.84|306.59|306.39|306.24|306.84|306.59|306.39|306.19|167
1592376300000|2020-06-17 06:45:00|306.34|306.19|306.54|306.34|306.54|306.34|306.29|306.14|171
1592376600000|2020-06-17 06:50:00|306.49|306.39|306.39|306.19|306.64|306.49|306.34|306.19|126
1592376900000|2020-06-17 06:55:00|306.44|306.24|306.39|306.24|306.74|306.59|306.39|306.24|107
1592377200000|2020-06-17 07:00:00|306.34|306.19|306.29|306.09|306.54|306.34|306.09|305.94|359
1592377500000|2020-06-17 07:05:00|306.24|306.14|306.54|306.34|306.64|306.49|306.19|306.04|208
1592377800000|2020-06-17 07:10:00|306.49|306.29|306.19|305.99|306.79|306.64|306.14|305.94|233
1592378100000|2020-06-17 07:15:00|306.24|305.94|306.14|305.94|306.39|306.24|305.99|305.79|252
1592378400000|2020-06-17 07:20:00|306.19|305.99|306.14|305.99|306.24|306.09|305.99|305.79|230
1592378700000|2020-06-17 07:25:00|306.19|305.94|306.69|306.49|306.69|306.54|306.04|305.89|282
1592379000000|2020-06-17 07:30:00|306.74|306.54|306.79|306.64|307.04|306.89|306.64|306.49|303
1592379300000|2020-06-17 07:35:00|306.84|306.59|307.04|306.89|307.04|306.89|306.69|306.54|232
1592379600000|2020-06-17 07:40:00|306.99|306.84|306.99|306.79|307.09|306.94|306.79|306.59|191
1592379900000|2020-06-17 07:45:00|306.94|306.74|306.89|306.74|306.99|306.79|306.74|306.59|180
1592380200000|2020-06-17 07:50:00|306.94|306.79|307.09|306.89|307.09|306.94|306.79|306.64|147
1592380500000|2020-06-17 07:55:00|307.04|306.94|306.74|306.59|307.14|306.94|306.74|306.59|178
1592380800000|2020-06-17 08:00:00|306.69|306.54|306.54|306.39|306.74|306.54|306.44|306.29|205
1592381100000|2020-06-17 08:05:00|306.49|306.34|306.09|305.94|306.49|306.34|306.04|305.84|400
1592381400000|2020-06-17 08:10:00|306.14|305.99|305.99|305.84|306.19|306.04|305.89|305.74|274
1592381700000|2020-06-17 08:15:00|305.94|305.79|306.39|306.24|306.49|306.34|305.89|305.74|193
1592382000000|2020-06-17 08:20:00|306.44|306.19|306.44|306.24|306.54|306.34|306.34|306.19|301
1592382300000|2020-06-17 08:25:00|306.39|306.29|306.69|306.54|306.89|306.74|306.39|306.19|255
1592382600000|2020-06-17 08:30:00|306.74|306.59|306.79|306.64|306.94|306.79|306.59|306.39|218
1592382900000|2020-06-17 08:35:00|306.84|306.59|306.59|306.44|306.84|306.64|306.54|306.39|252
1592383200000|2020-06-17 08:40:00|306.54|306.39|306.54|306.34|306.69|306.54|306.29|306.14|212
1592383500000|2020-06-17 08:45:00|306.49|306.29|306.54|306.39|306.79|306.59|306.44|306.24|211
1592383800000|2020-06-17 08:50:00|306.49|306.34|306.34|306.19|306.54|306.34|306.24|306.09|405
1592384100000|2020-06-17 08:55:00|306.29|306.14|306.49|306.34|306.54|306.39|306.24|306.09|476
1592384400000|2020-06-17 09:00:00|306.54|306.39|306.14|305.99|306.64|306.49|306.09|305.94|640
1592384700000|2020-06-17 09:05:00|306.19|306.04|305.89|305.74|306.24|306.09|305.89|305.74|252
1592385000000|2020-06-17 09:10:00|305.94|305.79|306.24|306.09|306.29|306.09|305.94|305.79|101
1592385300000|2020-06-17 09:15:00|306.29|306.14|306.04|305.69|306.34|306.19|305.94|305.64|183
1592385600000|2020-06-17 09:20:00|306.19|305.59|306.09|305.49|306.19|305.59|306.09|305.49|0
1592385900000|2020-06-17 09:25:00|306.19|305.59|306.09|305.49|306.19|305.59|305.79|305.19|11
1592386200000|2020-06-17 09:30:00|305.99|305.39|305.99|305.39|306.09|305.49|305.89|305.29|0
1592386500000|2020-06-17 09:35:00|306.09|305.49|306.09|305.49|306.09|305.49|305.79|305.19|0
1592386800000|2020-06-17 09:40:00|305.99|305.39|306.09|305.49|306.29|305.69|305.99|305.39|0
1592387100000|2020-06-17 09:45:00|306.19|305.59|305.59|304.99|306.19|305.59|305.39|304.79|0
1592387400000|2020-06-17 09:50:00|305.34|304.89|305.34|305.04|305.39|305.14|304.69|304.29|79
1592387700000|2020-06-17 09:55:00|305.29|305.09|305.44|305.14|305.44|305.19|305.29|305.09|15
1592388000000|2020-06-17 10:00:00|305.49|305.19|305.54|305.29|305.54|305.29|305.34|305.19|9
1592388300000|2020-06-17 10:05:00|305.49|305.24|305.54|305.29|305.54|305.29|305.39|305.24|9
1592388600000|2020-06-17 10:10:00|305.59|305.34|305.69|305.49|305.79|305.59|305.54|305.34|23
1592388900000|2020-06-17 10:15:00|305.64|305.44|305.59|305.34|305.69|305.44|305.54|305.34|4
1592389200000|2020-06-17 10:20:00|305.54|305.29|305.54|305.29|305.64|305.44|305.44|305.24|4
1592389500000|2020-06-17 10:25:00|305.59|305.34|305.99|305.69|305.99|305.74|305.54|305.29|13
1592389800000|2020-06-17 10:30:00|305.94|305.74|305.94|305.69|306.09|305.84|305.94|305.69|3
1592390100000|2020-06-17 10:35:00|305.99|305.74|306.09|305.89|306.09|305.89|305.94|305.69|13
1592390400000|2020-06-17 10:40:00|306.14|305.79|305.94|305.74|306.14|305.84|305.94|305.69|9
1592390700000|2020-06-17 10:45:00|305.99|305.79|306.59|306.39|306.64|306.39|305.99|305.79|120
1592391000000|2020-06-17 10:50:00|306.64|306.44|306.79|306.59|306.89|306.69|306.59|306.39|89
1592391300000|2020-06-17 10:55:00|306.84|306.64|307.39|307.19|307.39|307.19|306.79|306.59|120
1592391600000|2020-06-17 11:00:00|307.34|307.24|307.04|306.74|307.44|307.29|306.99|306.74|27
1592391900000|2020-06-17 11:05:00|306.99|306.79|306.84|306.64|306.99|306.84|306.84|306.64|14
1592392200000|2020-06-17 11:10:00|306.89|306.69|306.84|306.59|306.89|306.69|306.74|306.49|20
1592392500000|2020-06-17 11:15:00|306.79|306.54|306.69|306.49|306.84|306.64|306.69|306.49|0
1592392800000|2020-06-17 11:20:00|306.64|306.44|306.54|306.34|306.64|306.49|306.54|306.34|10
1592393100000|2020-06-17 11:25:00|306.59|306.39|306.79|306.54|306.84|306.64|306.59|306.39|4
1592393400000|2020-06-17 11:30:00|306.84|306.59|306.94|306.69|306.94|306.69|306.84|306.59|0
1592393700000|2020-06-17 11:35:00|306.89|306.64|306.89|306.64|306.89|306.64|306.89|306.64|0
1592394000000|2020-06-17 11:40:00|306.84|306.69|306.59|306.34|306.84|306.69|306.59|306.34|3
1592394300000|2020-06-17 11:45:00|306.39|306.29|306.69|306.39|306.69|306.39|306.39|306.09|3
1592394600000|2020-06-17 11:50:00|306.74|306.44|306.79|306.49|306.79|306.49|306.74|306.44|0
1592394900000|2020-06-17 11:55:00|306.74|306.39|306.34|305.99|306.74|306.39|306.29|305.99|1
1592395200000|2020-06-17 12:00:00|306.39|305.94|306.44|306.19|306.44|306.19|306.29|305.94|14
1592395500000|2020-06-17 12:05:00|306.49|306.24|306.64|306.39|306.64|306.39|306.49|306.24|2
1592395800000|2020-06-17 12:10:00|306.59|306.44|306.64|306.39|306.64|306.44|306.54|306.29|2
1592396100000|2020-06-17 12:15:00|306.74|306.44|306.74|306.49|306.74|306.49|306.69|306.39|0
1592396400000|2020-06-17 12:20:00|306.69|306.44|306.64|306.39|306.69|306.44|306.59|306.34|4
1592396700000|2020-06-17 12:25:00|306.59|306.44|306.54|306.34|306.64|306.44|306.54|306.24|11
1592397000000|2020-06-17 12:30:00|306.49|306.19|306.44|306.19|306.59|306.39|306.34|306.09|18
1592397300000|2020-06-17 12:35:00|306.39|306.14|306.29|306.04|306.39|306.14|306.19|305.94|4
1592397600000|2020-06-17 12:40:00|306.39|306.09|306.29|306.04|306.39|306.24|306.29|306.04|7
1592397900000|2020-06-17 12:45:00||306.09||306.04||306.09||306.04|0
1592398200000|2020-06-17 12:50:00|306.24|305.99|306.19|305.94|306.29|306.09|306.19|305.94|3
1592398500000|2020-06-17 12:55:00|306.14|305.89|305.94|305.64|306.14|305.89|305.89|305.64|0
1592398800000|2020-06-17 13:00:00|305.99|305.69|306.29|306.04|306.29|306.04|305.99|305.69|6
1592399100000|2020-06-17 13:05:00|306.34|306.09|306.19|305.99|306.39|306.19|306.19|305.99|22
1592399400000|2020-06-17 13:10:00|306.24|306.04|306.14|305.94|306.24|306.04|305.99|305.79|10
1592399700000|2020-06-17 13:15:00|306.19|305.99|306.04|305.79|306.19|305.99|305.84|305.69|8
1592400000000|2020-06-17 13:20:00|306.09|305.84|305.94|305.74|306.14|305.94|305.84|305.69|8
1592400300000|2020-06-17 13:25:00|305.89|305.79|306.14|305.94|306.14|305.94|305.89|305.74|7
1592400600000|2020-06-17 13:30:00|305.99|305.89|306.09|305.84|306.39|306.09|305.74|305.54|40
1592400900000|2020-06-17 13:35:00|306.14|305.89|306.19|305.99|306.49|306.24|306.04|305.84|27
1592401200000|2020-06-17 13:40:00|306.14|305.94|306.69|306.44|306.69|306.49|306.04|305.84|17
1592401500000|2020-06-17 13:45:00|306.64|306.49|307.14|306.89|307.14|306.94|306.34|306.19|47
1592401800000|2020-06-17 13:50:00|307.09|306.99|307.29|307.04|307.39|307.19|307.04|306.79|175
1592402100000|2020-06-17 13:55:00|307.24|306.99|306.79|306.59|307.24|306.99|306.44|306.19|107
1592402400000|2020-06-17 14:00:00|306.84|306.54|306.64|306.49|306.94|306.79|306.64|306.44|132
1592402700000|2020-06-17 14:05:00|306.69|306.44|306.94|306.74|307.09|306.94|306.64|306.39|81
1592403000000|2020-06-17 14:10:00|306.89|306.69|306.79|306.59|306.99|306.79|306.64|306.44|68
1592403300000|2020-06-17 14:15:00|306.89|306.64|306.29|306.09|307.24|307.04|306.14|305.94|184
1592403600000|2020-06-17 14:20:00|306.44|306.19|306.04|305.79|306.54|306.24|306.04|305.79|38
1592403900000|2020-06-17 14:25:00|305.99|305.74|306.14|305.89|306.44|306.19|305.89|305.74|34
1592404200000|2020-06-17 14:30:00|306.04|305.84|306.59|306.34|306.59|306.34|305.89|305.69|46
1592404500000|2020-06-17 14:35:00|306.54|306.24|306.59|306.34|306.64|306.44|306.39|306.14|20
1592404800000|2020-06-17 14:40:00|306.54|306.24|306.74|306.59|306.74|306.59|306.34|306.19|22
1592405100000|2020-06-17 14:45:00|306.69|306.54|306.59|306.39|306.69|306.54|306.34|306.19|28
1592405400000|2020-06-17 14:50:00|306.54|306.34|306.84|306.64|306.99|306.74|306.54|306.29|17
1592405700000|2020-06-17 14:55:00|306.89|306.69|306.79|306.59|307.14|306.94|306.69|306.49|52
1592406000000|2020-06-17 15:00:00|306.74|306.54|306.84|306.59|306.84|306.64|306.39|306.19|59
1592406300000|2020-06-17 15:05:00|306.79|306.64|306.59|306.34|307.04|306.84|306.59|306.29|37
1592406600000|2020-06-17 15:10:00|306.54|306.29|306.34|306.09|306.89|306.69|306.14|305.99|44
1592406900000|2020-06-17 15:15:00|306.39|306.04|306.29|306.04|306.54|306.34|306.14|305.89|49
1592407200000|2020-06-17 15:20:00|306.24|305.99|305.79|305.59|306.24|305.99|305.64|305.44|36
1592407500000|2020-06-17 15:25:00|305.84|305.69|305.84|305.64|305.94|305.69|305.64|305.49|37
1592407800000|2020-06-17 15:30:00|305.79|305.59|305.89|305.69|306.04|305.84|305.74|305.54|45
1592408100000|2020-06-17 15:35:00|305.94|305.74|305.99|305.74|306.19|306.04|305.84|305.64|34
1592408400000|2020-06-17 15:40:00|305.94|305.69|306.04|305.79|306.09|305.79|305.89|305.64|31
1592408700000|2020-06-17 15:45:00|306.09|305.84|305.94|305.74|306.09|305.84|305.94|305.74|20
1592409000000|2020-06-17 15:50:00|305.99|305.69|306.09|305.64|306.09|305.69|305.79|305.64|15
1592409300000|2020-06-17 15:55:00|306.04|305.69|306.29|305.84|306.34|306.14|305.99|305.69|6
1592409600000|2020-06-17 16:00:00|306.34|306.09|306.24|305.79|306.34|306.14|306.24|305.74|3
1592409900000|2020-06-17 16:05:00|306.29|305.84|306.29|306.04|306.29|306.04|306.24|305.84|0
1592410200000|2020-06-17 16:10:00|306.24|305.89|305.99|305.74|306.29|306.09|305.99|305.74|4
1592410500000|2020-06-17 16:15:00|306.04|305.79|305.94|305.69|306.19|305.79|305.89|305.69|6
1592410800000|2020-06-17 16:20:00|305.89|305.64|306.09|305.79|306.14|305.89|305.69|305.44|5
1592411100000|2020-06-17 16:25:00|306.04|305.74|305.99|305.74|306.09|305.74|305.84|305.69|6
1592411400000|2020-06-17 16:30:00|305.94|305.79|306.49|306.29|306.54|306.39|305.94|305.79|49
1592411700000|2020-06-17 16:35:00|306.44|306.24|306.54|306.34|306.54|306.34|306.39|306.19|9
1592412000000|2020-06-17 16:40:00|306.49|306.29|306.34|306.14|306.54|306.29|306.29|306.09|11
1592412300000|2020-06-17 16:45:00|306.39|306.19|306.24|306.04|306.39|306.19|306.14|305.94|14
1592412600000|2020-06-17 16:50:00|306.19|305.99|306.14|305.94|306.24|305.99|306.09|305.84|12
1592412900000|2020-06-17 16:55:00|306.09|305.89|306.24|305.99|306.29|306.09|305.99|305.79|8
1592413200000|2020-06-17 17:00:00|306.29|306.04|306.39|306.19|306.44|306.19|306.24|306.04|12
1592413500000|2020-06-17 17:05:00|306.44|306.24|306.39|306.19|306.44|306.24|306.34|306.19|2
1592413800000|2020-06-17 17:10:00|306.34|306.24|306.34|306.14|306.44|306.24|306.34|306.14|5
1592414100000|2020-06-17 17:15:00|306.39|306.19|306.34|306.09|306.44|306.19|306.24|306.09|4
1592414400000|2020-06-17 17:20:00|306.29|306.04|306.39|306.14|306.39|306.24|306.19|305.99|13
1592414700000|2020-06-17 17:25:00|306.34|306.19|306.39|306.19|306.44|306.24|306.34|306.14|13
1592415000000|2020-06-17 17:30:00|306.44|306.24|306.59|306.34|306.59|306.39|306.39|306.24|10
1592415300000|2020-06-17 17:35:00|306.54|306.39|306.84|306.64|306.89|306.64|306.54|306.39|3
1592415600000|2020-06-17 17:40:00|306.79|306.59|306.59|306.39|306.79|306.59|306.59|306.39|7
1592415900000|2020-06-17 17:45:00|306.54|306.34|306.49|306.29|306.54|306.34|306.39|306.14|11
1592416200000|2020-06-17 17:50:00|306.54|306.34|306.44|306.19|306.54|306.39|306.34|306.14|3
1592416500000|2020-06-17 17:55:00|306.54|306.24|306.29|306.09|306.54|306.34|306.29|306.09|0
1592416800000|2020-06-17 18:00:00|306.34|305.99|306.14|305.89|306.34|305.99|306.09|305.89|7
1592417100000|2020-06-17 18:05:00|306.19|305.94|306.34|306.09|306.34|306.09|306.19|305.94|0
1592417400000|2020-06-17 18:10:00|306.39|306.14|306.39|306.14|306.54|306.29|306.39|306.14|1
1592417700000|2020-06-17 18:15:00|306.34|306.09|306.19|305.99|306.34|306.09|306.19|305.99|2
1592418000000|2020-06-17 18:20:00|306.24||306.24||306.29||306.19||6
1592418300000|2020-06-17 18:25:00|306.19|305.94|306.29|305.94|306.34|305.94|306.09|305.79|6
1592418600000|2020-06-17 18:30:00|306.24|306.04|306.39|305.99|306.39|306.14|306.24|305.99|2
1592418900000|2020-06-17 18:35:00|306.44||306.49||306.49||306.44||0
1592419200000|2020-06-17 18:40:00|306.54|306.04|306.54|306.14|306.69|306.39|306.54|306.04|8
1592419500000|2020-06-17 18:45:00|306.59|306.09|306.39|306.09|306.59|306.09|306.39|306.09|6
1592419800000|2020-06-17 18:50:00|306.44|306.14|306.39|306.14|306.54|306.14|306.39|306.14|2
1592420100000|2020-06-17 18:55:00|306.34|306.09|306.09|305.84|306.44|306.24|306.04|305.84|21
1592420400000|2020-06-17 19:00:00|306.04|305.79|305.94|305.64|306.04|305.79|305.79|305.64|29
1592420700000|2020-06-17 19:05:00|305.89||305.89||305.89||305.84||2
1592421000000|2020-06-17 19:10:00|305.84|305.69|305.94|305.69|305.99|305.74|305.79|305.64|7
1592421300000|2020-06-17 19:15:00|305.99|305.74|305.89|305.64|306.09|305.89|305.84|305.64|3
1592421600000|2020-06-17 19:20:00|305.84|305.59|305.79|305.54|305.89|305.59|305.59|305.29|5
1592421900000|2020-06-17 19:25:00|305.84|305.59|305.84|305.59|305.94|305.64|305.59|305.39|12
1592422200000|2020-06-17 19:30:00|305.79|305.54|305.99|305.69|305.99|305.69|305.54|305.34|7
1592422500000|2020-06-17 19:35:00|305.94|305.64|305.89|305.64|305.99|305.74|305.74|305.49|0
1592422800000|2020-06-17 19:40:00|305.84|305.59|305.49|305.24|305.84|305.59|305.29|305.09|24
1592423100000|2020-06-17 19:45:00|305.54|305.29|305.39|305.14|305.74|305.49|305.34|305.14|3
1592423400000|2020-06-17 19:50:00|305.34|305.24|305.74|305.54|305.94|305.64|305.34|305.24|28
1592423700000|2020-06-17 19:55:00|305.79|305.64|306.09|305.94|306.19|305.94|305.74|305.59|38
1592424000000|2020-06-17 20:00:00|306.04|305.89|305.99|305.84|306.24|306.04|305.99|305.79|19
1592424300000|2020-06-17 20:05:00|306.04|305.89|306.14|305.94|306.19|305.99|306.04|305.89|17
1592424600000|2020-06-17 20:10:00|306.09|305.89|306.09|305.84|306.14|305.89|305.99|305.79|3
1592424900000|2020-06-17 20:15:00||305.89||305.84||305.89||305.84|0
1592425200000|2020-06-17 20:20:00|306.04||306.04||306.09||306.04||0
1592425500000|2020-06-17 20:25:00|305.99|305.79|306.09|305.89|306.09|305.89|305.94|305.79|6
1592425800000|2020-06-17 20:30:00|306.14|305.94|306.14|305.89|306.19|305.99|306.09|305.89|5
1592426100000|2020-06-17 20:35:00|306.09|305.84|305.99|305.79|306.09|305.84|305.94|305.79|0
1592426400000|2020-06-17 20:40:00|305.94|305.74|306.24|305.89|306.24|305.89|305.94|305.74|6
1592426700000|2020-06-17 20:45:00|306.29|305.94|306.09|305.79|306.39|306.09|305.99|305.69|185
1592427000000|2020-06-17 20:50:00|306.19|305.94|306.19|305.84|306.29|306.04|306.04|305.69|24
1592427300000|2020-06-17 20:55:00|306.24|305.79|306.49|306.34|306.54|306.34|305.89|305.74|14
1592427600000|2020-06-17 21:00:00|306.64||306.64||306.74||306.64||0
1592428200000|2020-06-17 21:10:00|306.69|306.44|305.99|305.39|306.74|306.44|305.99|305.04|2
1592428500000|2020-06-17 21:15:00|305.89|305.29|305.89|305.29|305.99|305.39|305.89|305.29|0
1592428800000|2020-06-17 21:20:00|305.99|305.39|305.89|305.29|305.99|305.39|305.89|305.29|0
1592429400000|2020-06-17 21:30:00|305.79|305.19|305.79|305.19|305.89|305.29|305.79|305.19|0
1592429700000|2020-06-17 21:35:00|305.89|305.29|305.79|305.19|305.89|305.29|305.79|305.19|0
1592430300000|2020-06-17 21:45:00|305.69|305.09|305.79|305.19|305.79|305.19|305.69|305.09|0
1592430600000|2020-06-17 21:50:00|305.69|305.09|305.69|305.09|305.69|305.09|305.69|305.09|0
1592430900000|2020-06-17 21:55:00|305.79|305.19|305.79|305.19|305.89|305.29|305.79|305.19|0
1592431200000|2020-06-17 22:00:00|305.89|305.29|305.79|305.19|305.89|305.29|305.39|304.79|0
1592431500000|2020-06-17 22:05:00|305.69|305.09|305.69|305.09|305.79|305.19|305.69|305.09|0
1592431800000|2020-06-17 22:10:00|305.79|305.19|305.79|305.19|305.89|305.29|305.79|305.19|0
1592432100000|2020-06-17 22:15:00|305.89|305.29|305.59|304.99|305.89|305.29|305.49|304.89|0
1592432400000|2020-06-17 22:20:00|305.69|305.09|305.49|304.89|305.69|305.09|305.39|304.79|0
1592432700000|2020-06-17 22:25:00|305.59|304.99|305.49|304.89|305.59|304.99|305.49|304.89|0
1592433000000|2020-06-17 22:30:00|305.59|304.99|305.89|305.29|305.99|305.39|305.49|304.89|0
1592433300000|2020-06-17 22:35:00|305.99|305.39|305.99|305.39|305.99|305.39|305.79|305.19|0
1592433600000|2020-06-17 22:40:00|305.89|305.29|305.89|305.29|305.99|305.39|305.89|305.29|0
1592433900000|2020-06-17 22:45:00|305.99|305.39|305.89|305.29|305.99|305.39|305.79|305.19|0
1592434500000|2020-06-17 22:55:00|305.79|305.19|305.69|305.09|305.89|305.29|305.69|305.09|0
1592434800000|2020-06-17 23:00:00|305.79|305.19|305.69|305.09|305.99|305.39|305.69|305.09|0
1592435100000|2020-06-17 23:05:00|305.59|304.99|305.59|304.99|305.69|305.09|305.49|304.89|0
1592435400000|2020-06-17 23:10:00|305.69|305.09|305.69|305.09|305.79|305.19|305.69|305.09|0
1592435700000|2020-06-17 23:15:00|305.79|305.19|305.79|305.19|305.79|305.19|305.69|305.09|0
1592436000000|2020-06-17 23:20:00|305.69|305.09|305.09|304.49|305.69|305.09|304.89|304.29|0
1592436300000|2020-06-17 23:25:00|305.19|304.59|305.09|304.49|305.19|304.59|304.99|304.39|0
1592436600000|2020-06-17 23:30:00|304.99|304.39|305.39|304.79|305.39|304.79|304.89|304.29|0
1592436900000|2020-06-17 23:35:00|305.29|304.69|305.49|304.89|305.49|304.89|305.29|304.69|0
1592437200000|2020-06-17 23:40:00|305.39|304.79|305.19|304.59|305.39|304.79|305.09|304.49|0
1592437500000|2020-06-17 23:45:00|305.29|304.69|305.29|304.69|305.29|304.69|305.09|304.49|0
1592437800000|2020-06-17 23:50:00|305.19|304.59|305.29|304.69|305.29|304.69|305.09|304.49|0
1592438100000|2020-06-17 23:55:00|305.39|304.79|305.19|304.59|305.39|304.79|305.19|304.59|0
1592438400000|2020-06-18 00:00:00|305.09|304.49|304.69|304.09|305.39|304.79|304.69|304.09|0
1592438700000|2020-06-18 00:05:00|304.79|304.19|304.79|304.19|304.89|304.29|304.49|303.89|0
1592439000000|2020-06-18 00:10:00|304.69|304.09|304.39|303.79|304.79|304.19|304.39|303.79|0
1592439300000|2020-06-18 00:15:00|304.49|303.89|304.49|303.89|304.59|303.99|304.39|303.79|0
1592439600000|2020-06-18 00:20:00|304.39|303.79|304.49|303.89|304.69|304.09|304.39|303.79|0
1592439900000|2020-06-18 00:25:00|304.59|303.99|304.49|303.89|304.59|303.99|304.49|303.89|0
1592440200000|2020-06-18 00:30:00|304.09|303.74|304.24|304.04|304.44|304.29|303.39|303.09|265
1592440500000|2020-06-18 00:35:00|304.19|303.99|304.59|304.34|304.84|304.64|304.14|303.94|155
1592440800000|2020-06-18 00:40:00|304.54|304.29|303.79|303.64|304.89|304.74|303.79|303.59|263
1592441100000|2020-06-18 00:45:00|303.84|303.59|303.84|303.59|304.59|304.39|303.44|303.29|400
1592441400000|2020-06-18 00:50:00|303.79|303.64|303.69|303.49|304.14|303.94|303.49|303.34|338
1592441700000|2020-06-18 00:55:00|303.64|303.54|303.54|303.39|304.44|304.24|303.49|303.29|427
1592442000000|2020-06-18 01:00:00|303.89|303.64|304.79|304.59|304.79|304.59|303.34|303.19|599
1592442300000|2020-06-18 01:05:00|304.74|304.54|304.59|304.34|304.84|304.69|304.14|303.99|199
1592442600000|2020-06-18 01:10:00|304.49|304.39|304.94|304.79|305.19|304.99|304.44|304.19|216
1592442900000|2020-06-18 01:15:00|304.99|304.84|304.79|304.64|305.14|304.99|304.69|304.49|310
1592443200000|2020-06-18 01:20:00|304.74|304.59|303.59|303.39|304.74|304.59|303.54|303.34|455
1592443500000|2020-06-18 01:25:00|303.54|303.34|304.14|303.99|304.14|303.99|303.49|303.34|333
1592443800000|2020-06-18 01:30:00|304.19|303.94|303.39|303.19|304.19|303.99|303.34|303.19|495
1592444100000|2020-06-18 01:35:00|303.34|303.14|303.34|303.14|303.54|303.34|303.09|302.84|584
1592444400000|2020-06-18 01:40:00|303.29|303.09|303.24|303.04|303.34|303.14|303.04|302.89|369
1592444700000|2020-06-18 01:45:00|303.19|302.99|303.94|303.79|303.99|303.79|303.04|302.84|383
1592445000000|2020-06-18 01:50:00|303.99|303.84|304.19|304.04|304.34|304.19|303.79|303.64|276
1592445300000|2020-06-18 01:55:00|304.14|303.99|304.29|304.09|304.49|304.29|304.09|303.89|108
1592445600000|2020-06-18 02:00:00|304.24|304.04|303.94|303.79|304.39|304.24|303.89|303.69|207
1592445900000|2020-06-18 02:05:00|303.99|303.74|304.04|303.84|304.19|303.99|303.74|303.59|169
1592446200000|2020-06-18 02:10:00|303.99|303.79|303.84|303.64|304.04|303.84|303.64|303.49|149
1592446500000|2020-06-18 02:15:00|303.79|303.59|303.99|303.79|304.04|303.89|303.74|303.54|83
1592446800000|2020-06-18 02:20:00|304.04|303.84|304.14|303.94|304.34|304.19|303.99|303.79|99
1592447100000|2020-06-18 02:25:00|304.19|303.99|304.24|304.04|304.34|304.14|303.89|303.69|129
1592447400000|2020-06-18 02:30:00|304.19|303.99|304.39|304.19|304.39|304.24|304.14|303.99|80
1592447700000|2020-06-18 02:35:00|304.34|304.14|304.14|303.99|304.39|304.19|304.14|303.94|56
1592448000000|2020-06-18 02:40:00|304.19|304.04|304.44|304.29|304.59|304.39|304.14|303.99|113
1592448300000|2020-06-18 02:45:00|304.49|304.34|304.09|303.94|304.49|304.34|304.04|303.89|228
1592448600000|2020-06-18 02:50:00|304.04|303.89|303.94|303.79|304.09|303.94|303.89|303.74|223
1592448900000|2020-06-18 02:55:00|303.89|303.74|304.14|303.94|304.34|304.19|303.89|303.74|186
1592449200000|2020-06-18 03:00:00|304.09|303.99|304.19|303.99|304.29|304.14|304.04|303.84|81
1592449500000|2020-06-18 03:05:00|304.24|304.04|304.44|304.24|304.44|304.29|304.19|303.99|87
1592449800000|2020-06-18 03:10:00|304.49|304.29|305.24|305.09|305.34|305.19|304.39|304.19|446
1592450100000|2020-06-18 03:15:00|305.29|305.14|305.39|305.19|305.49|305.34|305.19|305.04|233
1592450400000|2020-06-18 03:20:00|305.44|305.24|305.44|305.24|305.54|305.34|305.19|305.04|204
1592450700000|2020-06-18 03:25:00|305.49|305.29|305.54|305.34|305.69|305.49|305.29|305.14|170
1592451000000|2020-06-18 03:30:00|305.49|305.39|305.54|305.34|305.64|305.49|305.49|305.29|116
1592451300000|2020-06-18 03:35:00|305.59|305.39|305.59|305.39|305.79|305.64|305.49|305.34|174
1592451600000|2020-06-18 03:40:00|305.54|305.44|305.34|305.14|305.64|305.44|305.09|304.94|287
1592451900000|2020-06-18 03:45:00|305.39|305.19|305.49|305.29|305.64|305.49|305.24|305.09|151
1592452200000|2020-06-18 03:50:00|305.44|305.24|305.69|305.49|305.69|305.54|305.29|305.14|83
1592452500000|2020-06-18 03:55:00|305.64|305.44|305.49|305.34|305.74|305.54|305.49|305.34|78
1592452800000|2020-06-18 04:00:00|305.54|305.39|305.19|304.99|305.54|305.39|305.19|304.99|65
1592453100000|2020-06-18 04:05:00|305.24|305.04|305.29|305.09|305.34|305.14|305.19|304.99|32
1592453400000|2020-06-18 04:10:00|305.34|305.14|305.34|305.19|305.49|305.34|305.29|305.09|45
1592453700000|2020-06-18 04:15:00|305.39|305.24|305.39|305.24|305.44|305.24|305.29|305.09|29
1592454000000|2020-06-18 04:20:00|305.44|305.29|305.54|305.34|305.64|305.49|305.39|305.24|38
1592454300000|2020-06-18 04:25:00|305.49|305.29|305.54|305.34|305.54|305.34|305.34|305.19|35
1592454600000|2020-06-18 04:30:00|305.49|305.39|305.29|305.09|305.49|305.39|305.19|304.99|48
1592454900000|2020-06-18 04:35:00|305.34|305.14|305.49|305.29|305.54|305.39|305.29|305.14|16
1592455200000|2020-06-18 04:40:00|305.54|305.34|305.74|305.59|305.74|305.59|305.49|305.29|36
1592455500000|2020-06-18 04:45:00|305.69|305.54|305.89|305.74|305.89|305.74|305.64|305.44|75
1592455800000|2020-06-18 04:50:00|305.94|305.79|306.14|305.94|306.24|306.04|305.94|305.79|128
1592456100000|2020-06-18 04:55:00|306.19|305.99|305.74|305.59|306.19|305.99|305.69|305.54|72
1592456400000|2020-06-18 05:00:00|305.79|305.64|305.99|305.79|305.99|305.84|305.74|305.54|215
1592456700000|2020-06-18 05:05:00|305.94|305.74|305.89|305.74|306.09|305.89|305.84|305.64|152
1592457000000|2020-06-18 05:10:00|305.84|305.69|305.79|305.64|305.84|305.69|305.49|305.34|100
1592457300000|2020-06-18 05:15:00|305.84|305.69|306.09|305.94|306.09|305.94|305.84|305.64|57
1592457600000|2020-06-18 05:20:00|306.04|305.89|305.99|305.84|306.14|305.94|305.89|305.69|146
1592457900000|2020-06-18 05:25:00|306.04|305.79|305.34|305.19|306.04|305.79|305.29|305.09|57
1592458200000|2020-06-18 05:30:00|305.39|305.14|305.39|305.19|305.59|305.39|305.34|305.14|81
1592458500000|2020-06-18 05:35:00|305.34|305.24|305.44|305.24|305.54|305.39|305.19|304.99|91
1592458800000|2020-06-18 05:40:00|305.39|305.29|305.44|305.24|305.74|305.54|305.39|305.24|53
1592459100000|2020-06-18 05:45:00|305.39|305.19|304.99|304.79|305.54|305.34|304.94|304.79|128
1592459400000|2020-06-18 05:50:00|304.94|304.84|305.49|305.29|305.54|305.34|304.94|304.79|104
1592459700000|2020-06-18 05:55:00|305.44|305.24|305.54|305.34|305.54|305.39|305.34|305.19|80
1592460000000|2020-06-18 06:00:00|305.49|305.29|305.44|305.24|305.89|305.74|305.29|305.14|174
1592460300000|2020-06-18 06:05:00|305.39|305.19|304.99|304.79|305.54|305.34|304.99|304.79|131
1592460600000|2020-06-18 06:10:00|304.94|304.84|305.09|304.89|305.14|304.94|304.89|304.74|85
1592460900000|2020-06-18 06:15:00|305.04|304.84|305.44|305.29|305.59|305.39|305.04|304.84|74
1592461200000|2020-06-18 06:20:00|305.49|305.34|305.74|305.59|305.84|305.64|305.49|305.29|94
1592461500000|2020-06-18 06:25:00|305.69|305.54|306.24|306.04|306.24|306.04|305.69|305.54|127
1592461800000|2020-06-18 06:30:00|306.19|306.09|306.64|306.49|306.84|306.64|306.19|305.99|267
1592462100000|2020-06-18 06:35:00|306.59|306.44|306.54|306.34|306.64|306.49|306.49|306.34|84
1592462400000|2020-06-18 06:40:00|306.49|306.39|306.54|306.34|306.54|306.39|306.39|306.24|46
1592462700000|2020-06-18 06:45:00|306.49|306.29|306.34|306.14|306.54|306.34|306.29|306.09|73
1592463000000|2020-06-18 06:50:00|306.29|306.19|306.44|306.24|306.49|306.34|306.24|306.09|61
1592463300000|2020-06-18 06:55:00|306.39|306.29|306.19|305.99|306.54|306.34|306.14|305.94|80
1592463600000|2020-06-18 07:00:00|306.14|306.04|306.24|306.09|306.29|306.14|305.94|305.79|100
1592463900000|2020-06-18 07:05:00|306.29|306.14|306.04|305.89|306.34|306.19|306.04|305.84|83
1592464200000|2020-06-18 07:10:00|305.99|305.84|306.34|306.14|306.34|306.19|305.99|305.84|183
1592464500000|2020-06-18 07:15:00|306.39|306.19|306.59|306.39|306.79|306.64|306.34|306.19|274
1592464800000|2020-06-18 07:20:00|306.64|306.44|306.24|306.09|306.69|306.54|306.04|305.84|226
1592465100000|2020-06-18 07:25:00|306.19|306.04|306.34|306.14|306.39|306.19|306.09|305.89|168
1592465400000|2020-06-18 07:30:00|306.39|306.19|306.14|305.94|306.54|306.34|305.99|305.79|104
1592465700000|2020-06-18 07:35:00|306.09|305.99|306.04|305.84|306.24|306.04|306.04|305.84|104
1592466000000|2020-06-18 07:40:00|305.99|305.89|306.04|305.89|306.19|306.04|305.99|305.84|80
1592466300000|2020-06-18 07:45:00|306.09|305.94|306.14|305.99|306.29|306.09|305.99|305.84|82
1592466600000|2020-06-18 07:50:00|306.19|306.04|306.39|306.19|306.44|306.24|306.19|305.99|92
1592466900000|2020-06-18 07:55:00|306.44|306.24|306.24|306.09|306.44|306.29|306.19|305.99|67
1592467200000|2020-06-18 08:00:00|306.14|306.04|306.14|305.94|306.24|306.09|305.99|305.79|195
1592467500000|2020-06-18 08:05:00|306.19|305.99|306.49|306.29|306.64|306.44|306.14|305.94|183
1592467800000|2020-06-18 08:10:00|306.54|306.34|306.09|305.89|306.54|306.39|306.04|305.89|155
1592468100000|2020-06-18 08:15:00|306.14|305.94|306.04|305.84|306.24|306.04|305.99|305.79|108
1592468400000|2020-06-18 08:20:00|306.09|305.89|306.14|305.94|306.19|306.04|305.99|305.84|154
1592468700000|2020-06-18 08:25:00|306.09|305.89|306.04|305.89|306.19|306.04|306.04|305.84|231
1592469000000|2020-06-18 08:30:00|305.99|305.84|305.99|305.79|306.09|305.89|305.84|305.69|369
1592469300000|2020-06-18 08:35:00|305.94|305.74|306.34|306.14|306.54|306.34|305.94|305.74|339
1592469600000|2020-06-18 08:40:00|306.29|306.19|306.19|306.04|306.44|306.24|306.14|305.99|305
1592469900000|2020-06-18 08:45:00|306.24|306.09|306.24|306.09|306.29|306.14|306.14|305.99|242
1592470200000|2020-06-18 08:50:00|306.29|306.14|306.04|305.84|306.29|306.14|305.94|305.79|320
1592470500000|2020-06-18 08:55:00|305.99|305.89|305.94|305.79|306.09|305.94|305.79|305.64|487
1592470800000|2020-06-18 09:00:00|305.99|305.84|305.44|305.24|306.19|306.04|305.34|305.19|1131
1592471100000|2020-06-18 09:05:00|305.39|305.29|305.44|305.24|305.54|305.39|305.29|305.14|303
1592471400000|2020-06-18 09:10:00|305.49|305.29|305.39|305.24|305.49|305.34|305.34|305.19|87
1592471700000|2020-06-18 09:15:00|305.44|305.29|305.54|305.34|305.59|305.44|305.44|305.24|219
1592472000000|2020-06-18 09:20:00|305.79|305.19|305.79|305.19|305.89|305.29|305.79|305.19|1
1592472300000|2020-06-18 09:25:00|305.69|305.09|305.59|304.99|305.79|305.19|305.59|304.99|5
1592472600000|2020-06-18 09:30:00|305.69|305.09|305.49|304.89|306.29|305.69|305.49|304.89|0
1592472900000|2020-06-18 09:35:00|305.59|304.99|305.09|304.49|305.59|304.99|304.99|304.39|0
1592473200000|2020-06-18 09:40:00|305.19|304.59|305.19|304.59|305.29|304.69|305.09|304.49|0
1592473500000|2020-06-18 09:45:00|305.29|304.69|305.39|304.79|305.49|304.89|305.19|304.59|0
1592473800000|2020-06-18 09:50:00|305.29|305.04|305.09|304.94|305.34|305.19|304.99|304.84|122
1592474100000|2020-06-18 09:55:00|305.14|304.99|305.29|305.04|305.29|305.04|305.04|304.84|73
1592474400000|2020-06-18 10:00:00|305.24|305.09|304.84|304.64|305.29|305.09|304.69|304.54|55
1592474700000|2020-06-18 10:05:00|304.89|304.69|304.89|304.69|304.89|304.74|304.74|304.59|37
1592475000000|2020-06-18 10:10:00|304.94|304.74|305.04|304.89|305.04|304.89|304.84|304.64|10
1592475300000|2020-06-18 10:15:00|305.09|304.94|305.24|304.99|305.29|305.09|305.09|304.89|16
1592475600000|2020-06-18 10:20:00|305.29|305.04|305.19|304.99|305.29|305.14|305.19|304.94|8
1592475900000|2020-06-18 10:25:00|305.24|305.04|305.39|305.19|305.49|305.29|305.24|304.99|22
1592476200000|2020-06-18 10:30:00|305.29|305.14|305.29|305.09|305.44|305.24|305.29|305.04|10
1592476500000|2020-06-18 10:35:00|305.34|305.14|305.34|305.19|305.34|305.19|305.29|305.04|11
1592476800000|2020-06-18 10:40:00|305.29|305.14|305.39|305.19|305.44|305.29|305.29|305.09|30
1592477100000|2020-06-18 10:45:00|305.44|305.24|305.64|305.44|305.64|305.49|305.44|305.24|35
1592477400000|2020-06-18 10:50:00|305.59|305.49|305.19|305.04|305.59|305.49|305.19|304.99|17
1592477700000|2020-06-18 10:55:00|305.24|305.09|305.29|305.14|305.44|305.29|305.24|305.04|21
1592478000000|2020-06-18 11:00:00|305.34|305.19|305.34|305.14|305.49|305.29|305.19|304.94|17
1592478300000|2020-06-18 11:05:00|305.29|304.99|305.09|304.94|305.34|304.99|304.99|304.74|41
1592478600000|2020-06-18 11:10:00|305.04|304.89|305.04|304.84|305.09|304.89|304.84|304.64|38
1592478900000|2020-06-18 11:15:00|304.99|304.89|305.09|304.89|305.09|304.89|304.89|304.64|15
1592479200000|2020-06-18 11:20:00|305.04|304.79|304.79|304.59|305.04|304.79|304.79|304.59|24
1592479500000|2020-06-18 11:25:00|304.84|304.64|304.84|304.59|304.94|304.74|304.84|304.59|30
1592479800000|2020-06-18 11:30:00|304.89|304.64|304.79|304.59|304.94|304.79|304.79|304.59|12
1592480100000|2020-06-18 11:35:00|304.74|304.54|304.84|304.64|304.89|304.69|304.59|304.44|19
1592480400000|2020-06-18 11:40:00|304.89|304.69|304.84|304.59|304.89|304.74|304.74|304.59|13
1592480700000|2020-06-18 11:45:00|304.79|304.64|304.64|304.44|304.84|304.64|304.44|304.29|38
1592481000000|2020-06-18 11:50:00|304.59|304.49|304.49|304.29|304.69|304.49|304.44|304.29|22
1592481300000|2020-06-18 11:55:00|304.44|304.24|304.39|304.19|304.44|304.29|304.29|304.14|56
1592481600000|2020-06-18 12:00:00|304.34|304.14|304.09|303.89|304.39|304.19|304.04|303.84|79
1592481900000|2020-06-18 12:05:00|304.04|303.84|304.04|303.79|304.09|303.94|303.89|303.69|30
1592482200000|2020-06-18 12:10:00|303.99|303.74|303.99|303.84|304.04|303.84|303.84|303.69|7
1592482500000|2020-06-18 12:15:00|304.09|303.89|304.09|303.94|304.24|304.04|303.99|303.74|46
1592482800000|2020-06-18 12:20:00|304.14|303.89|304.04|303.89|304.14|303.94|303.99|303.74|35
1592483100000|2020-06-18 12:25:00|304.09|303.94|304.44|304.24|304.44|304.24|304.04|303.94|25
1592483400000|2020-06-18 12:30:00|304.39|304.19|304.29|304.04|304.44|304.24|304.04|303.84|73
1592483700000|2020-06-18 12:35:00|304.24|303.99|304.69|304.44|304.69|304.44|304.19|303.99|11
1592484000000|2020-06-18 12:40:00|304.64|304.39|304.64|304.44|304.69|304.44|304.54|304.29|16
1592484300000|2020-06-18 12:45:00|304.59|304.39|304.69|304.44|304.84|304.59|304.59|304.39|11
1592484600000|2020-06-18 12:50:00|304.64|304.49|304.59|304.34|304.74|304.54|304.59|304.34|3
1592484900000|2020-06-18 12:55:00|304.64|304.44|304.49|304.29|304.64|304.44|304.44|304.24|5
1592485200000|2020-06-18 13:00:00|304.54|304.24|304.34|304.09|304.54|304.24|304.24|303.99|3
1592485500000|2020-06-18 13:05:00|304.29|304.14|304.14|303.89|304.39|304.14|304.09|303.84|17
1592485800000|2020-06-18 13:10:00|304.09|303.84|304.29|304.04|304.29|304.04|304.09|303.84|17
1592486100000|2020-06-18 13:15:00|304.24|304.09|304.29|303.99|304.29|304.09|304.19|303.99|6
1592486400000|2020-06-18 13:20:00|304.34||304.24||304.44||304.19||1
1592486700000|2020-06-18 13:25:00|304.29|304.09|304.29|304.04|304.39|304.09|304.24|304.04|8
1592487000000|2020-06-18 13:30:00|304.34|303.99|304.49|304.24|304.74|304.49|304.14|303.99|44
1592487300000|2020-06-18 13:35:00|304.44|304.14|304.79|304.54|304.84|304.54|304.04|303.79|16
1592487600000|2020-06-18 13:40:00|304.74|304.44|304.94|304.64|304.99|304.74|304.54|304.34|21
1592487900000|2020-06-18 13:45:00|304.99|304.59|305.09|304.84|305.09|304.84|304.79|304.54|6
1592488200000|2020-06-18 13:50:00|305.14|304.89|304.84|304.59|305.24|305.04|304.84|304.59|8
1592488500000|2020-06-18 13:55:00|304.79|304.54|304.74|304.39|304.89|304.59|304.49|304.24|9
1592488800000|2020-06-18 14:00:00|304.69|304.34|304.99|304.69|304.99|304.69|304.69|304.34|0
1592489100000|2020-06-18 14:05:00|305.04|304.74|305.39|305.14|305.44|305.14|304.99|304.74|7
1592489400000|2020-06-18 14:10:00|305.34|305.09|305.34|305.04|305.34|305.09|305.24|304.99|0
1592489700000|2020-06-18 14:15:00|305.29|305.09|305.24|304.99|305.34|305.09|305.09|304.94|3
1592490000000|2020-06-18 14:20:00|305.19|304.94|304.94|304.69|305.24|304.94|304.79|304.54|12
1592490300000|2020-06-18 14:25:00|304.99|304.74|304.99|304.74|305.14|304.89|304.94|304.69|25
1592490600000|2020-06-18 14:30:00|305.04|304.79|305.09|304.79|305.34|305.09|304.59|304.29|96
1592490900000|2020-06-18 14:35:00|305.14|304.84|305.19|304.94|305.44|305.19|305.14|304.84|20
1592491200000|2020-06-18 14:40:00|305.24|304.99|305.29|305.04|305.34|305.14|305.04|304.79|18
1592491500000|2020-06-18 14:45:00|305.24|304.99|305.39|305.14|305.64|305.39|305.19|304.94|13
1592491800000|2020-06-18 14:50:00|305.44|305.19|304.94|304.69|305.44|305.24|304.94|304.69|17
1592492100000|2020-06-18 14:55:00|304.99|304.74|305.79|305.54|305.79|305.59|304.99|304.74|20
1592492400000|2020-06-18 15:00:00|305.74|305.49|305.64|305.44|305.74|305.49|305.49|305.19|15
1592492700000|2020-06-18 15:05:00|305.59|305.39|305.64|305.39|305.79|305.59|305.59|305.34|25
1592493000000|2020-06-18 15:10:00|305.69|305.44|305.79|305.59|305.84|305.59|305.64|305.39|10
1592493300000|2020-06-18 15:15:00|305.84|305.64|305.54|305.29|305.89|305.69|305.54|305.29|14
1592493600000|2020-06-18 15:20:00|305.49|305.34|305.39|305.19|305.59|305.39|305.39|305.19|16
1592493900000|2020-06-18 15:25:00|305.34|305.04|305.59|305.34|305.69|305.49|305.29|305.04|29
1592494200000|2020-06-18 15:30:00|305.54|305.29|305.34|305.09|305.69|305.44|305.34|305.09|24
1592494500000|2020-06-18 15:35:00|305.29|305.04|304.94|304.69|305.29|305.04|304.89|304.64|15
1592494800000|2020-06-18 15:40:00|304.89|304.64|304.84|304.59|305.09|304.84|304.74|304.59|17
1592495100000|2020-06-18 15:45:00|304.89|304.64|304.94|304.74|304.99|304.74|304.89|304.64|15
1592495400000|2020-06-18 15:50:00|304.89|304.64|304.84|304.54|304.94|304.74|304.64|304.44|19
1592495700000|2020-06-18 15:55:00|304.64|304.49|304.44|304.19|304.74|304.49|304.39|304.14|43
1592496000000|2020-06-18 16:00:00|304.39|304.29|304.34|304.09|304.59|304.34|304.24|304.04|52
1592496300000|2020-06-18 16:05:00|304.29|304.04|304.39|304.14|304.39|304.19|304.14|303.99|45
1592496600000|2020-06-18 16:10:00|304.34|304.19|304.54|304.29|304.54|304.29|304.29|304.09|13
1592496900000|2020-06-18 16:15:00|304.59|304.34|304.54|304.29|304.59|304.39|304.44|304.24|1
1592497200000|2020-06-18 16:20:00|304.49|304.34|305.09|304.79|305.09|304.79|304.49|304.34|35
1592497500000|2020-06-18 16:25:00|305.14|304.84|305.24|304.99|305.34|305.04|305.09|304.84|8
1592497800000|2020-06-18 16:30:00|305.19|304.94|305.04|304.79|305.19|304.94|304.99|304.74|5
1592498100000|2020-06-18 16:35:00|304.99|304.84|304.74|304.49|304.99|304.84|304.69|304.49|4
1592498400000|2020-06-18 16:40:00|304.79|304.54|304.69|304.44|304.79|304.54|304.64|304.44|3
1592498700000|2020-06-18 16:45:00|304.64|304.39|304.69|304.49|304.74|304.49|304.59|304.39|0
1592499000000|2020-06-18 16:50:00|304.79|304.54|304.99|304.74|304.99|304.74|304.64|304.44|14
1592499300000|2020-06-18 16:55:00|304.94|304.69|304.79|304.54|304.94|304.69|304.79|304.54|3
1592499600000|2020-06-18 17:00:00|304.74|304.49|304.89|304.64|305.19|304.79|304.69|304.39|40
1592499900000|2020-06-18 17:05:00|304.84|304.59|304.84|304.64|304.84|304.64|304.79|304.49|1
1592500200000|2020-06-18 17:10:00|304.89|304.69|304.89|304.64|304.94|304.69|304.84|304.59|0
1592500500000|2020-06-18 17:15:00|304.84|304.59|304.84|304.59|304.84|304.59|304.69|304.49|0
1592500800000|2020-06-18 17:20:00|304.89|304.64|304.84|304.59|304.89|304.64|304.84|304.59|0
1592501100000|2020-06-18 17:25:00|304.79|304.54|304.84|304.59|304.84|304.64|304.74|304.49|0
1592501400000|2020-06-18 17:30:00|304.89|304.64|305.04|304.79|305.04|304.79|304.89|304.64|1
1592501700000|2020-06-18 17:35:00|305.09|304.84|305.19|304.94|305.19|304.94|305.09|304.84|0
1592502000000|2020-06-18 17:40:00|305.14|304.89|305.14|304.89|305.14|304.89|305.14|304.89|0
1592502300000|2020-06-18 17:45:00|305.09|304.84|304.84|304.64|305.14|304.84|304.84|304.64|31
1592502600000|2020-06-18 17:50:00|304.89|304.69|304.64|304.44|304.89|304.69|304.64|304.39|46
1592502900000|2020-06-18 17:55:00|304.59|304.49|304.59|304.39|304.69|304.49|304.49|304.34|57
1592503200000|2020-06-18 18:00:00|304.64|304.44|304.34|304.09|304.64|304.44|304.29|304.04|38
1592503500000|2020-06-18 18:05:00|304.39|304.14|304.29|304.09|304.44|304.19|304.14|303.94|18
1592503800000|2020-06-18 18:10:00|304.34|304.14|304.44|304.19|304.44|304.19|304.29|304.14|0
1592504100000|2020-06-18 18:15:00|304.39|304.14|304.64|304.44|304.64|304.44|304.24|304.04|9
1592504400000|2020-06-18 18:20:00|304.69|304.39|304.69|304.44|304.69|304.44|304.64|304.39|2
1592504700000|2020-06-18 18:25:00|304.74|304.49|304.74|304.49|304.79|304.54|304.69|304.44|1
1592505000000|2020-06-18 18:30:00|304.79|304.54|304.84|304.59|305.04|304.84|304.39|304.19|22
1592505300000|2020-06-18 18:35:00|304.89|304.64|304.89|304.64|304.89|304.64|304.69|304.49|0
1592505600000|2020-06-18 18:40:00|304.94|304.69|304.74|304.44|304.99|304.74|304.64|304.39|1
1592505900000|2020-06-18 18:45:00|304.79|304.49|304.69|304.44|304.79|304.54|304.69|304.44|0
1592506200000|2020-06-18 18:50:00|304.74|304.49|304.79|304.54|304.84|304.59|304.74|304.49|0
1592506500000|2020-06-18 18:55:00|304.74|304.49|304.39|304.19|304.79|304.49|304.39|304.19|14
1592506800000|2020-06-18 19:00:00|304.44|304.14|304.29|304.04|304.44|304.14|304.24|304.04|0
1592507100000|2020-06-18 19:05:00|304.24|304.09|304.44|304.19|304.44|304.19|304.24|304.09|0
1592507400000|2020-06-18 19:10:00|304.39|304.14|304.29|304.04|304.39|304.14|304.29|304.04|2
1592507700000|2020-06-18 19:15:00|304.34|304.09|304.24|304.04|304.34|304.09|304.14|303.94|17
1592508000000|2020-06-18 19:20:00|304.19|304.09|304.49|304.24|304.49|304.24|304.19|304.09|0
1592508300000|2020-06-18 19:25:00|304.44|304.19|304.59|304.34|304.59|304.39|304.44|304.19|0
1592508600000|2020-06-18 19:30:00|304.54|304.29|304.79|304.54|304.79|304.54|304.49|304.24|0
1592508900000|2020-06-18 19:35:00|304.74|304.44|304.74|304.44|304.74|304.44|304.69|304.44|0
1592509200000|2020-06-18 19:40:00|304.69|304.39|304.54|304.29|304.74|304.39|304.49|304.29|0
1592509500000|2020-06-18 19:45:00|304.59|304.24|304.59|304.34|304.59|304.34|304.44|304.24|0
1592509800000|2020-06-18 19:50:00|304.64|304.44|304.94|304.69|304.99|304.79|304.49|304.29|12
1592510100000|2020-06-18 19:55:00|304.89|304.64|304.89|304.69|305.04|304.84|304.79|304.54|3
1592510400000|2020-06-18 20:00:00|304.94|304.74|304.74|304.59|305.04|304.84|304.74|304.59|7
1592510700000|2020-06-18 20:05:00|304.79|304.64|304.79|304.59|304.84|304.69|304.69|304.54|17
1592511000000|2020-06-18 20:10:00|304.74|304.54|304.64|304.39|304.79|304.54|304.59|304.39|9
1592511300000|2020-06-18 20:15:00|304.69|304.44|304.69|304.44|304.69|304.44|304.69|304.44|0
1592511600000|2020-06-18 20:20:00|304.64||304.69||304.69||304.64||0
1592511900000|2020-06-18 20:25:00|304.64||304.64||304.69||304.64||0
1592512200000|2020-06-18 20:30:00|304.59|304.49|304.64|304.44|304.74|304.54|304.59|304.39|9
1592512500000|2020-06-18 20:35:00|304.59|304.39|304.64|304.44|304.64|304.44|304.54|304.39|1
1592512800000|2020-06-18 20:40:00|304.69|304.49|304.69|304.49|304.69|304.49|304.64|304.44|2
1592513100000|2020-06-18 20:45:00|304.74|304.54|304.69|304.44|304.89|304.64|304.49|304.19|127
1592513400000|2020-06-18 20:50:00|304.74|304.54|304.94|304.64|304.99|304.69|304.69|304.44|110
1592513700000|2020-06-18 20:55:00|304.79|304.59|304.79|304.49|304.99|304.69|304.74|304.44|18
1592514000000|2020-06-18 21:00:00|304.84|304.44|305.04|304.19|305.04|304.44|304.84|304.19|0
1592514300000|2020-06-18 21:05:00||304.24||304.19||304.24||304.19|0
1592514600000|2020-06-18 21:10:00|304.79|304.29|304.89|304.29|304.89|304.29|304.79|304.29|0
1592514900000|2020-06-18 21:15:00|304.99|304.39|304.99|304.39|304.99|304.39|304.89|304.29|0
1592515200000|2020-06-18 21:20:00|304.89|304.29|304.99|304.39|304.99|304.39|304.89|304.29|0
1592515500000|2020-06-18 21:25:00|304.89|304.29|304.89|304.29|304.99|304.39|304.89|304.29|0
1592516100000|2020-06-18 21:35:00|304.99|304.39|304.99|304.39|304.99|304.39|304.89|304.29|0
1592516700000|2020-06-18 21:45:00|304.89|304.29|304.89|304.29|304.99|304.39|304.89|304.29|0
1592517600000|2020-06-18 22:00:00|304.79|304.19|305.09|304.49|305.09|304.49|304.79|304.19|0
1592517900000|2020-06-18 22:05:00|305.19|304.59|305.29|304.69|305.29|304.69|305.09|304.49|0
1592518200000|2020-06-18 22:10:00|305.19|304.59|305.29|304.69|305.29|304.69|305.19|304.59|0
1592518500000|2020-06-18 22:15:00|305.19|304.59|305.59|304.99|305.69|305.09|305.19|304.59|0
1592518800000|2020-06-18 22:20:00|305.69|305.09|305.59|304.99|305.69|305.09|305.59|304.99|0
1592519100000|2020-06-18 22:25:00|305.69|305.09|305.59|304.99|305.69|305.09|305.59|304.99|0
1592519400000|2020-06-18 22:30:00|305.69|305.09|305.59|304.99|305.69|305.09|305.59|304.99|0
1592520000000|2020-06-18 22:40:00|305.69|305.09|305.69|305.09|305.69|305.09|305.59|304.99|0
1592520300000|2020-06-18 22:45:00|305.59|304.99|305.69|305.09|305.69|305.09|305.59|304.99|0
1592520600000|2020-06-18 22:50:00|305.79|305.19|305.69|305.09|305.79|305.19|305.69|305.09|0
1592521200000|2020-06-18 23:00:00|305.79|305.19|305.79|305.19|305.79|305.19|305.69|305.09|0
1592522100000|2020-06-18 23:15:00|305.89|305.29|305.99|305.39|306.09|305.49|305.79|305.19|0
1592522400000|2020-06-18 23:20:00|306.09|305.49|305.99|305.39|306.09|305.49|305.99|305.39|0
1592522700000|2020-06-18 23:25:00|306.09|305.49|306.59|305.99|306.59|305.99|305.99|305.39|0
1592523000000|2020-06-18 23:30:00|306.69|306.09|307.19|306.59|307.19|306.59|306.69|306.09|0
1592523300000|2020-06-18 23:35:00|307.09|306.49|307.39|306.79|307.49|306.89|307.09|306.49|0
1592523600000|2020-06-18 23:40:00|307.29|306.69|307.19|306.59|307.39|306.79|307.19|306.59|0
1592524200000|2020-06-18 23:50:00|307.09|306.49|307.19|306.59|307.19|306.59|307.09|306.49|0
1592524500000|2020-06-18 23:55:00|307.09|306.49|307.19|306.59|307.19|306.59|307.09|306.49|0
1592524800000|2020-06-19 00:00:00|307.09|306.49|306.99|306.39|307.19|306.59|306.99|306.39|0
1592525100000|2020-06-19 00:05:00|306.89|306.29|306.79|306.19|306.99|306.39|306.79|306.19|0
1592525400000|2020-06-19 00:10:00|306.69|306.09|306.59|305.99|306.89|306.29|306.59|305.99|0
1592525700000|2020-06-19 00:15:00|306.49|305.89|306.59|305.99|306.69|306.09|306.49|305.89|0
1592526000000|2020-06-19 00:20:00|306.69|306.09|306.69|306.09|306.69|306.09|306.59|305.99|0
1592526300000|2020-06-19 00:25:00|306.59|305.99|306.29|305.69|306.59|305.99|306.19|305.59|0
1592526600000|2020-06-19 00:30:00|305.14|304.79|304.54|304.34|305.14|304.79|304.54|304.34|169
1592526900000|2020-06-19 00:35:00|304.49|304.29|304.19|303.94|304.54|304.39|304.14|303.94|95
1592527200000|2020-06-19 00:40:00|304.14|303.89|303.69|303.54|304.14|303.89|303.64|303.49|155
1592527500000|2020-06-19 00:45:00|303.74|303.59|303.74|303.49|304.24|304.09|303.59|303.44|121
1592527800000|2020-06-19 00:50:00|303.84|303.54|303.89|303.69|304.04|303.84|303.69|303.44|131
1592528100000|2020-06-19 00:55:00|303.94|303.74|303.84|303.64|304.44|304.29|303.79|303.59|159
1592528400000|2020-06-19 01:00:00|304.09|303.89|303.24|303.04|304.24|304.09|302.99|302.84|903
1592528700000|2020-06-19 01:05:00|303.19|302.99|302.24|301.99|303.34|303.14|302.14|301.99|610
1592529000000|2020-06-19 01:10:00|302.19|302.04|302.24|302.09|302.54|302.34|301.89|301.74|432
1592529300000|2020-06-19 01:15:00|302.29|302.04|302.89|302.74|302.99|302.79|302.19|302.04|338
1592529600000|2020-06-19 01:20:00|302.84|302.69|303.14|302.94|303.29|303.09|302.69|302.54|225
1592529900000|2020-06-19 01:25:00|303.19|302.99|303.09|302.89|303.74|303.54|302.99|302.84|314
1592530200000|2020-06-19 01:30:00|303.14|302.94|303.09|302.94|303.24|303.09|302.84|302.69|322
1592530500000|2020-06-19 01:35:00|303.04|302.89|303.59|303.39|303.69|303.49|302.99|302.84|146
1592530800000|2020-06-19 01:40:00|303.54|303.44|303.59|303.39|303.89|303.69|303.19|302.99|289
1592531100000|2020-06-19 01:45:00|303.54|303.34|303.69|303.54|303.94|303.74|303.44|303.24|258
1592531400000|2020-06-19 01:50:00|303.74|303.59|303.24|303.04|303.79|303.64|303.19|302.99|280
1592531700000|2020-06-19 01:55:00|303.19|303.09|302.94|302.79|303.39|303.24|302.89|302.74|311
1592532000000|2020-06-19 02:00:00|302.84|302.74|302.59|302.44|302.89|302.74|302.59|302.44|317
1592532300000|2020-06-19 02:05:00|302.64|302.49|302.04|301.89|302.64|302.49|302.04|301.89|346
1592532600000|2020-06-19 02:10:00|302.09|301.94|302.49|302.29|302.59|302.39|302.04|301.84|202
1592532900000|2020-06-19 02:15:00|302.44|302.24|302.49|302.34|302.54|302.34|302.29|302.14|158
1592533200000|2020-06-19 02:20:00|302.54|302.39|302.14|301.99|302.54|302.39|302.14|301.94|158
1592533500000|2020-06-19 02:25:00|302.19|301.94|302.84|302.64|302.89|302.74|302.09|301.94|184
1592533800000|2020-06-19 02:30:00|302.89|302.69|303.09|302.94|303.09|302.94|302.74|302.54|103
1592534100000|2020-06-19 02:35:00|303.14|302.89|302.94|302.79|303.34|303.19|302.94|302.74|146
1592534400000|2020-06-19 02:40:00|302.99|302.84|302.94|302.79|303.09|302.94|302.84|302.69|110
1592534700000|2020-06-19 02:45:00|302.99|302.84|303.04|302.89|303.24|303.04|302.89|302.74|95
1592535000000|2020-06-19 02:50:00|303.09|302.94|303.29|303.14|303.34|303.19|302.99|302.79|142
1592535300000|2020-06-19 02:55:00|303.34|303.19|303.29|303.14|303.44|303.24|303.19|303.04|107
1592535600000|2020-06-19 03:00:00|303.34|303.09|302.99|302.79|303.34|303.19|302.89|302.74|87
1592535900000|2020-06-19 03:05:00|302.94|302.84|302.74|302.54|302.94|302.84|302.54|302.34|227
1592536200000|2020-06-19 03:10:00|302.69|302.49|302.74|302.59|302.79|302.64|302.64|302.49|85
1592536500000|2020-06-19 03:15:00|302.79|302.64|302.89|302.74|302.94|302.79|302.69|302.54|91
1592536800000|2020-06-19 03:20:00|302.84|302.69|302.74|302.59|303.04|302.84|302.74|302.59|83
1592537100000|2020-06-19 03:25:00|302.69|302.54|302.49|302.29|302.84|302.69|302.49|302.29|177
1592537400000|2020-06-19 03:30:00|302.44|302.24|302.44|302.29|302.69|302.54|302.39|302.24|122
1592537700000|2020-06-19 03:35:00|302.49|302.34|302.49|302.34|302.54|302.39|302.39|302.24|95
1592538000000|2020-06-19 03:40:00|302.54|302.39|302.89|302.74|302.94|302.74|302.54|302.39|173
1592538300000|2020-06-19 03:45:00|302.94|302.79|302.89|302.74|303.04|302.84|302.74|302.59|73
1592538600000|2020-06-19 03:50:00|302.84|302.69|302.84|302.64|302.94|302.79|302.74|302.59|74
1592538900000|2020-06-19 03:55:00|302.79|302.59|303.24|303.09|303.24|303.09|302.69|302.54|165
1592539200000|2020-06-19 04:00:00|303.19|303.04|303.19|302.99|303.39|303.24|303.09|302.94|121
1592539500000|2020-06-19 04:05:00|303.14|302.94|303.04|302.89|303.19|303.04|303.04|302.89|69
1592539800000|2020-06-19 04:10:00|303.09|302.94|303.19|302.99|303.44|303.24|303.04|302.89|76
1592540100000|2020-06-19 04:15:00|303.14|302.94|303.34|303.14|303.39|303.24|302.94|302.79|74
1592540400000|2020-06-19 04:20:00|303.39|303.19|303.24|303.09|303.39|303.19|303.24|303.09|60
1592540700000|2020-06-19 04:25:00|303.29|303.14|303.24|303.04|303.29|303.14|303.09|302.94|49
1592541000000|2020-06-19 04:30:00|303.19|303.09|303.29|303.14|303.29|303.14|303.19|302.99|29
1592541300000|2020-06-19 04:35:00|303.24|303.09|303.29|303.09|303.29|303.14|303.14|302.94|44
1592541600000|2020-06-19 04:40:00|303.24|303.14|303.24|303.04|303.29|303.14|303.19|302.99|14
1592541900000|2020-06-19 04:45:00|303.19|303.09|303.24|303.04|303.34|303.19|303.14|302.99|46
1592542200000|2020-06-19 04:50:00|303.19|302.99|303.09|302.94|303.19|302.99|303.09|302.89|45
1592542500000|2020-06-19 04:55:00|303.04|302.89|302.99|302.84|303.09|302.94|302.74|302.59|191
1592542800000|2020-06-19 05:00:00|302.94|302.79|302.99|302.79|303.04|302.89|302.89|302.74|124
1592543100000|2020-06-19 05:05:00|302.94|302.74|302.79|302.59|302.99|302.79|302.79|302.59|147
1592543400000|2020-06-19 05:10:00|302.74|302.54|302.69|302.49|302.79|302.64|302.69|302.49|135
1592543700000|2020-06-19 05:15:00|302.64|302.54|302.44|302.24|302.79|302.59|302.34|302.19|225
1592544000000|2020-06-19 05:20:00|302.39|302.19|302.54|302.34|302.64|302.49|302.24|302.09|163
1592544300000|2020-06-19 05:25:00|302.59|302.39|302.39|302.24|302.59|302.44|302.24|302.04|148
1592544600000|2020-06-19 05:30:00|302.44|302.19|302.49|302.29|302.59|302.39|302.39|302.19|113
1592544900000|2020-06-19 05:35:00|302.54|302.34|302.74|302.54|302.79|302.64|302.54|302.34|134
1592545200000|2020-06-19 05:40:00|302.69|302.49|302.84|302.64|302.84|302.69|302.59|302.39|143
1592545500000|2020-06-19 05:45:00|302.89|302.69|302.89|302.69|302.94|302.74|302.79|302.59|119
1592545800000|2020-06-19 05:50:00|302.94|302.74|302.94|302.74|303.04|302.84|302.84|302.64|122
1592546100000|2020-06-19 05:55:00|302.89|302.79|303.14|302.94|303.24|303.04|302.89|302.74|218
1592546400000|2020-06-19 06:00:00|303.19|302.99|303.59|303.39|303.59|303.39|303.19|302.94|489
1592546700000|2020-06-19 06:05:00|303.54|303.34|303.39|303.24|303.59|303.39|303.39|303.24|105
1592547000000|2020-06-19 06:10:00|303.34|303.19|303.39|303.19|303.44|303.24|303.29|303.14|110
1592547300000|2020-06-19 06:15:00|303.44|303.24|303.49|303.29|303.54|303.34|303.34|303.19|109
1592547600000|2020-06-19 06:20:00|303.54|303.34|303.49|303.34|303.64|303.49|303.44|303.29|232
1592547900000|2020-06-19 06:25:00|303.54|303.39|303.54|303.39|303.59|303.44|303.44|303.29|100
1592548200000|2020-06-19 06:30:00|303.59|303.34|303.64|303.49|303.69|303.54|303.44|303.29|122
1592548500000|2020-06-19 06:35:00|303.69|303.44|303.64|303.44|303.74|303.54|303.59|303.39|182
1592548800000|2020-06-19 06:40:00|303.69|303.49|303.69|303.49|303.74|303.54|303.59|303.44|108
1592549100000|2020-06-19 06:45:00|303.64|303.44|303.44|303.24|303.64|303.44|303.34|303.19|190
1592549400000|2020-06-19 06:50:00|303.39|303.29|303.54|303.34|303.59|303.44|303.39|303.29|48
1592549700000|2020-06-19 06:55:00|303.49|303.39|303.64|303.49|303.69|303.54|303.49|303.34|70
1592550000000|2020-06-19 07:00:00|303.69|303.54|303.59|303.39|303.69|303.54|303.44|303.24|115
1592550300000|2020-06-19 07:05:00|303.54|303.44|303.59|303.39|303.64|303.49|303.54|303.39|65
1592550600000|2020-06-19 07:10:00|303.54|303.34|303.54|303.39|303.64|303.49|303.44|303.29|207
1592550900000|2020-06-19 07:15:00|303.59|303.44|303.49|303.34|303.59|303.44|303.49|303.29|115
1592551200000|2020-06-19 07:20:00|303.54|303.39|303.49|303.34|303.54|303.39|303.44|303.24|115
1592551500000|2020-06-19 07:25:00|303.44|303.29|303.34|303.19|303.54|303.39|303.34|303.19|213
1592551800000|2020-06-19 07:30:00|303.29|303.14|303.39|303.24|303.39|303.24|303.24|303.09|179
1592552100000|2020-06-19 07:35:00|303.34|303.19|303.34|303.14|303.39|303.24|303.24|303.09|309
1592552400000|2020-06-19 07:40:00|303.29|303.19|303.59|303.44|303.59|303.44|303.29|303.19|137
1592552700000|2020-06-19 07:45:00|303.54|303.39|303.74|303.59|303.74|303.59|303.54|303.39|139
1592553000000|2020-06-19 07:50:00|303.69|303.54|303.69|303.54|303.74|303.59|303.59|303.44|89
1592553300000|2020-06-19 07:55:00|303.64|303.49|303.74|303.59|303.79|303.64|303.64|303.44|278
1592553600000|2020-06-19 08:00:00|303.69|303.54|303.59|303.39|303.74|303.59|303.59|303.39|226
1592553900000|2020-06-19 08:05:00|303.54|303.34|303.34|303.19|303.59|303.39|303.34|303.14|202
1592554200000|2020-06-19 08:10:00|303.39|303.24|303.29|303.14|303.54|303.39|303.29|303.14|119
1592554500000|2020-06-19 08:15:00|303.34|303.19|303.44|303.24|303.49|303.29|303.34|303.19|49
1592554800000|2020-06-19 08:20:00|303.39|303.29|303.44|303.29|303.49|303.29|303.34|303.19|65
1592555100000|2020-06-19 08:25:00|303.49|303.34|303.44|303.29|303.54|303.39|303.39|303.24|64
1592555400000|2020-06-19 08:30:00|303.49|303.34|303.79|303.59|303.79|303.64|303.39|303.24|224
1592555700000|2020-06-19 08:35:00|303.74|303.64|303.69|303.54|303.89|303.69|303.64|303.49|228
1592556000000|2020-06-19 08:40:00|303.74|303.59|303.84|303.69|303.89|303.69|303.69|303.54|239
1592556300000|2020-06-19 08:45:00|303.79|303.64|303.89|303.69|303.94|303.79|303.79|303.64|203
1592556600000|2020-06-19 08:50:00|303.84|303.64|303.74|303.59|303.84|303.69|303.74|303.59|341
1592556900000|2020-06-19 08:55:00|303.69|303.54|303.94|303.79|303.99|303.84|303.69|303.54|685
1592557200000|2020-06-19 09:00:00|303.89|303.74|301.59|301.44|304.09|303.94|301.54|301.39|1847
1592557500000|2020-06-19 09:05:00|301.54|301.39|301.79|301.64|301.99|301.79|301.44|301.29|1321
1592557800000|2020-06-19 09:10:00|301.84|301.69|301.99|301.84|302.14|301.94|301.79|301.64|421
1592558100000|2020-06-19 09:15:00|302.04|301.89|302.49|302.24|302.54|302.34|301.99|301.89|422
1592558400000|2020-06-19 09:20:00|302.39|301.89|302.49|301.89|302.59|301.99|302.39|301.79|0
1592558700000|2020-06-19 09:25:00|302.59|301.99|302.89|302.29|302.89|302.29|302.49|301.89|18
1592559000000|2020-06-19 09:30:00|303.19|302.59|303.59|302.99|303.59|302.99|302.99|302.39|0
1592559300000|2020-06-19 09:35:00|303.69|303.09|303.69|303.09|303.79|303.19|303.69|303.09|0
1592559600000|2020-06-19 09:40:00|303.59|302.99|303.39|302.79|303.79|303.19|303.39|302.79|0
1592559900000|2020-06-19 09:45:00|303.49|302.89|303.19|302.59|303.49|302.89|303.09|302.49|0
1592560200000|2020-06-19 09:50:00|302.69|302.24|302.59|302.39|302.79|302.59|302.34|302.19|258
1592560500000|2020-06-19 09:55:00|302.54|302.29|302.64|302.44|302.74|302.49|302.44|302.24|144
1592560800000|2020-06-19 10:00:00|302.59|302.39|302.54|302.34|302.59|302.44|302.44|302.29|22
1592561100000|2020-06-19 10:05:00|302.59|302.39|302.84|302.64|302.84|302.64|302.59|302.39|30
1592561400000|2020-06-19 10:10:00|302.79|302.69|302.74|302.54|302.79|302.69|302.74|302.54|16
1592561700000|2020-06-19 10:15:00|302.69|302.49|302.64|302.49|302.74|302.54|302.64|302.49|8
1592562000000|2020-06-19 10:20:00|302.69|302.54|302.59|302.39|302.69|302.54|302.54|302.34|14
1592562300000|2020-06-19 10:25:00|302.64|302.44|302.54|302.39|302.64|302.44|302.54|302.39|6
1592562600000|2020-06-19 10:30:00|302.59|302.34|302.44|302.29|302.59|302.39|302.44|302.29|23
1592562900000|2020-06-19 10:35:00|302.49|302.34|302.34|302.19|302.54|302.39|302.29|302.14|38
1592563200000|2020-06-19 10:40:00|302.39|302.24|302.39|302.24|302.44|302.24|302.39|302.19|41
1592563500000|2020-06-19 10:45:00|302.34|302.19|302.39|302.19|302.49|302.29|302.29|302.14|47
1592563800000|2020-06-19 10:50:00|302.44|302.24|302.29|302.04|302.49|302.29|302.24|302.04|30
1592564100000|2020-06-19 10:55:00|302.24|302.09|302.44|302.19|302.44|302.19|302.19|302.09|7
1592564400000|2020-06-19 11:00:00|302.39|302.24|302.39|302.19|302.44|302.24|302.29|302.04|12
1592564700000|2020-06-19 11:05:00|302.34|302.14|302.34|302.14|302.39|302.14|302.34|302.14|2
1592565000000|2020-06-19 11:10:00|302.29|302.09|302.24|302.09|302.34|302.14|302.24|302.09|8
1592565300000|2020-06-19 11:15:00|302.19|302.04|302.19|301.99|302.24|302.04|302.14|301.99|24
1592565600000|2020-06-19 11:20:00|302.14|302.04|302.14|301.94|302.19|302.04|301.99|301.79|35
1592565900000|2020-06-19 11:25:00|302.09|301.99|302.24|302.04|302.24|302.09|302.09|301.99|23
1592566200000|2020-06-19 11:30:00|302.19|302.09|302.29|302.14|302.29|302.14|302.19|302.04|13
1592566500000|2020-06-19 11:35:00|302.24|302.09|302.44|302.24|302.44|302.29|302.24|302.09|25
1592566800000|2020-06-19 11:40:00|302.39|302.19|302.34|302.19|302.44|302.24|302.34|302.19|7
1592567100000|2020-06-19 11:45:00|302.39|302.24|302.39|302.19|302.44|302.24|302.39|302.19|13
1592567400000|2020-06-19 11:50:00|302.34|302.24|302.44|302.29|302.49|302.29|302.34|302.19|5
1592567700000|2020-06-19 11:55:00|302.49|302.24|302.64|302.49|302.64|302.49|302.49|302.24|10
1592568000000|2020-06-19 12:00:00|302.69|302.54|302.69|302.49|302.89|302.69|302.64|302.49|24
1592568300000|2020-06-19 12:05:00|302.74|302.54|302.84|302.64|302.84|302.69|302.64|302.49|31
1592568600000|2020-06-19 12:10:00|302.79|302.59|302.74|302.54|302.84|302.69|302.64|302.44|47
1592568900000|2020-06-19 12:15:00|302.79|302.59|302.69|302.44|302.79|302.59|302.69|302.44|19
1592569200000|2020-06-19 12:20:00|302.64|302.49|302.59|302.39|302.64|302.49|302.54|302.39|18
1592569500000|2020-06-19 12:25:00|302.54|302.34|302.24|302.09|302.54|302.34|302.24|302.09|28
1592569800000|2020-06-19 12:30:00|302.19|302.04|302.49|302.34|302.54|302.34|302.19|302.04|32
1592570100000|2020-06-19 12:35:00|302.54|302.39|302.64|302.44|302.79|302.59|302.54|302.39|65
1592570400000|2020-06-19 12:40:00|302.59|302.49|302.44|302.24|302.69|302.49|302.39|302.24|21
1592570700000|2020-06-19 12:45:00|302.39|302.29|302.39|302.24|302.44|302.29|302.39|302.24|13
1592571000000|2020-06-19 12:50:00|302.44|302.29|302.54|302.34|302.54|302.34|302.34|302.19|31
1592571300000|2020-06-19 12:55:00|302.59|302.39|302.49|302.34|302.59|302.44|302.39|302.19|36
1592571600000|2020-06-19 13:00:00|302.44|302.29|302.44|302.24|302.49|302.34|302.34|302.09|8
1592571900000|2020-06-19 13:05:00|302.39|302.29|302.49|302.29|302.49|302.34|302.39|302.14|13
1592572200000|2020-06-19 13:10:00|302.54|302.34|302.59|302.39|302.64|302.49|302.49|302.34|15
1592572500000|2020-06-19 13:15:00|302.64|302.44|302.74|302.59|302.79|302.64|302.59|302.44|13
1592572800000|2020-06-19 13:20:00|302.79|302.64|302.89|302.69|302.99|302.79|302.79|302.59|33
1592573100000|2020-06-19 13:25:00|302.94|302.74|302.89|302.69|303.14|302.94|302.79|302.59|44
1592573400000|2020-06-19 13:30:00|302.94|302.74|302.49|302.29|302.94|302.74|302.44|302.19|47
1592573700000|2020-06-19 13:35:00|302.54|302.34|302.39|302.19|302.54|302.34|302.09|301.94|63
1592574000000|2020-06-19 13:40:00|302.44|302.24|302.09|301.84|302.49|302.29|302.04|301.84|33
1592574300000|2020-06-19 13:45:00|302.14|301.89|302.19|301.99|302.19|302.04|301.89|301.64|27
1592574600000|2020-06-19 13:50:00|302.14|302.04|302.14|301.94|302.19|302.04|302.09|301.89|31
1592574900000|2020-06-19 13:55:00|302.09|301.99|301.74|301.54|302.09|301.99|301.59|301.39|58
1592575200000|2020-06-19 14:00:00|301.79|301.59|302.04|301.89|302.09|301.94|301.79|301.54|28
1592575500000|2020-06-19 14:05:00|301.99|301.84|302.09|301.89|302.14|301.99|301.94|301.74|49
1592575800000|2020-06-19 14:10:00|302.04|301.84|302.14|301.99|302.24|302.04|301.79|301.59|33
1592576100000|2020-06-19 14:15:00|302.19|302.04|302.29|302.04|302.29|302.04|302.14|301.99|23
1592576400000|2020-06-19 14:20:00|302.24|301.99|302.29|302.04|302.29|302.04|302.14|301.94|4
1592576700000|2020-06-19 14:25:00|302.24|302.09|302.19|301.99|302.34|302.09|301.99|301.84|27
1592577000000|2020-06-19 14:30:00|302.14|301.94|301.84|301.59|302.14|301.94|301.74|301.54|17
1592577300000|2020-06-19 14:35:00|301.89|301.64|301.89|301.74|301.99|301.74|301.84|301.64|10
1592577600000|2020-06-19 14:40:00|301.84|301.69|301.64|301.44|301.84|301.69|301.59|301.39|32
1592577900000|2020-06-19 14:45:00|301.59|301.34|301.74|301.49|301.74|301.49|301.44|301.24|22
1592578200000|2020-06-19 14:50:00|301.69|301.34|301.64|301.44|301.74|301.44|301.39|301.24|21
1592578500000|2020-06-19 14:55:00|301.59|301.39|301.44|301.19|301.59|301.39|301.34|301.14|8
1592578800000|2020-06-19 15:00:00|301.49|301.24|301.69|301.44|301.74|301.49|301.49|301.24|0
1592579100000|2020-06-19 15:05:00|301.74|301.49|301.59|301.39|301.74|301.54|301.54|301.39|10
1592579400000|2020-06-19 15:10:00|301.54|301.44|301.69|301.44|301.84|301.69|301.54|301.44|11
1592579700000|2020-06-19 15:15:00|301.64|301.54|301.29|301.09|301.69|301.54|301.29|301.09|27
1592580000000|2020-06-19 15:20:00|301.24|301.04|301.39|301.19|301.44|301.19|300.94|300.69|40
1592580300000|2020-06-19 15:25:00|301.44|301.29|301.44|301.24|301.49|301.29|301.29|301.09|26
1592580600000|2020-06-19 15:30:00|301.39|301.19|301.34|301.09|301.49|301.24|301.29|301.09|4
1592580900000|2020-06-19 15:35:00|301.29|301.04|301.19|300.94|301.29|301.04|301.14|300.89|6
1592581200000|2020-06-19 15:40:00|301.24|300.99|300.99|300.79|301.24|300.99|300.79|300.59|68
1592581500000|2020-06-19 15:45:00|301.04|300.84|301.19|300.99|301.29|301.04|301.04|300.84|20
1592581800000|2020-06-19 15:50:00|301.14|300.89|301.09|300.89|301.19|300.99|301.04|300.84|13
1592582100000|2020-06-19 15:55:00|301.04|300.84|300.89|300.64|301.09|300.84|300.84|300.64|4
1592582400000|2020-06-19 16:00:00|300.94|300.69|300.44|300.24|300.99|300.74|300.44|300.24|30
1592582700000|2020-06-19 16:05:00|300.39|300.14|299.94|299.74|300.39|300.14|299.84|299.64|54
1592583000000|2020-06-19 16:10:00|299.89|299.69|299.34|299.14|300.04|299.84|299.34|299.14|14
1592583300000|2020-06-19 16:15:00|299.29|299.09|298.54|298.24|299.54|299.29|298.54|298.24|52
1592583600000|2020-06-19 16:20:00|298.49|298.19|298.64|298.34|299.14|298.94|298.39|298.04|28
1592583900000|2020-06-19 16:25:00|298.69|298.39|299.29|299.04|299.29|299.04|298.69|298.39|18
1592584200000|2020-06-19 16:30:00|299.24|298.99|299.24|298.99|299.44|299.29|299.24|298.99|11
1592584500000|2020-06-19 16:35:00|299.29|299.04|299.09|298.84|299.39|299.14|299.09|298.84|19
1592584800000|2020-06-19 16:40:00|299.14|298.89|299.44|299.19|299.49|299.19|298.89|298.64|12
1592585100000|2020-06-19 16:45:00|299.39|299.09|299.74|299.44|299.74|299.44|299.19|299.04|22
1592585400000|2020-06-19 16:50:00|299.79|299.49|299.54|299.29|299.84|299.54|299.44|299.29|29
1592585700000|2020-06-19 16:55:00|299.49|299.24|300.04|299.69|300.09|299.84|299.39|299.24|80
1592586000000|2020-06-19 17:00:00|299.74|299.64|299.79|299.19|300.09|299.74|299.39|299.19|72
1592586300000|2020-06-19 17:05:00|299.84|299.29|299.29|298.99|299.89|299.34|299.24|298.99|44
1592586600000|2020-06-19 17:10:00|299.24|299.04|299.44|299.19|299.59|299.39|299.24|299.04|41
1592586900000|2020-06-19 17:15:00|299.39|299.14|299.24|298.99|299.44|299.14|299.14|298.94|5
1592587200000|2020-06-19 17:20:00|299.19|298.94|298.99|298.74|299.29|299.04|298.99|298.74|6
1592587500000|2020-06-19 17:25:00|299.04|298.79|299.19|298.94|299.24|299.09|299.04|298.79|5
1592587800000|2020-06-19 17:30:00|299.14|298.89|299.04|298.79|299.19|298.89|298.94|298.74|5
1592588100000|2020-06-19 17:35:00|299.09|298.84|299.49|299.24|299.64|299.34|299.09|298.84|5
1592588400000|2020-06-19 17:40:00|299.59|299.29|299.64|299.44|299.64|299.44|299.54|299.29|8
1592588700000|2020-06-19 17:45:00|299.69|299.49|299.29|299.09|299.74|299.49|299.19|298.94|6
1592589000000|2020-06-19 17:50:00|299.34|299.14|299.34|299.04|299.54|299.24|299.24|298.99|1
1592589300000|2020-06-19 17:55:00|299.39|299.09|298.94|298.74|299.54|299.24|298.94|298.74|2
1592589600000|2020-06-19 18:00:00|298.99|298.79|299.29|298.99|299.39|299.09|298.99|298.79|2
1592589900000|2020-06-19 18:05:00|299.24|298.94|299.04|298.74|299.24|298.99|298.74|298.54|44
1592590200000|2020-06-19 18:10:00|298.99|298.69|298.84|298.59|298.99|298.74|298.79|298.59|4
1592590500000|2020-06-19 18:15:00|298.89|298.64|298.94|298.69|299.19|298.94|298.64|298.49|15
1592590800000|2020-06-19 18:20:00|298.89|298.74|299.49|299.19|299.49|299.24|298.89|298.74|13
1592591100000|2020-06-19 18:25:00|299.44|299.24|299.14|298.94|299.44|299.24|299.14|298.94|32
1592591400000|2020-06-19 18:30:00|299.19|298.89|299.54|299.24|299.59|299.29|298.94|298.74|9
1592591700000|2020-06-19 18:35:00|299.59|299.29|299.79|299.49|299.79|299.49|299.59|299.29|0
1592592000000|2020-06-19 18:40:00|299.64|299.44|299.84|299.59|299.84|299.59|299.64|299.34|11
1592592300000|2020-06-19 18:45:00|299.79|299.64|299.69|299.44|299.94|299.74|299.69|299.44|6
1592592600000|2020-06-19 18:50:00|299.74|299.49|299.84|299.64|299.94|299.69|299.69|299.39|3
1592592900000|2020-06-19 18:55:00|299.79|299.59|299.74|299.54|299.94|299.69|299.74|299.49|7
1592593200000|2020-06-19 19:00:00|299.79|299.49|299.69|299.44|299.79|299.54|299.64|299.39|0
1592593500000|2020-06-19 19:05:00|299.64|299.39|299.54|299.34|299.64|299.39|299.54|299.34|0
1592593800000|2020-06-19 19:10:00|299.59|299.29|299.74|299.49|299.89|299.64|299.39|299.09|11
1592594100000|2020-06-19 19:15:00|299.79|299.59|299.99|299.79|300.04|299.79|299.79|299.59|8
1592594400000|2020-06-19 19:20:00|300.04|299.74|299.89|299.69|300.04|299.89|299.84|299.59|8
1592594700000|2020-06-19 19:25:00|299.84|299.64|299.59|299.34|299.84|299.69|299.59|299.34|3
1592595000000|2020-06-19 19:30:00|299.54|299.29|299.74|299.49|299.74|299.49|299.54|299.29|0
1592595300000|2020-06-19 19:35:00|299.69|299.39|299.39|299.19|299.69|299.39|299.34|299.09|12
1592595600000|2020-06-19 19:40:00|299.44|299.14|299.54|299.34|299.54|299.34|299.34|299.04|11
1592595900000|2020-06-19 19:45:00|299.49|299.29|299.09|298.84|299.64|299.39|299.09|298.84|7
1592596200000|2020-06-19 19:50:00|299.14|299.09|299.24|298.89|299.44|299.19|299.14|298.89|14
1592596500000|2020-06-19 19:55:00|299.19|298.84|298.94|298.69|299.24|298.99|298.89|298.69|19
1592596800000|2020-06-19 20:00:00|298.89|298.64|298.74|298.49|298.94|298.74|298.69|298.44|31
1592597100000|2020-06-19 20:05:00|298.69|298.44|298.69|298.44|298.79|298.54|298.44|298.29|31
1592597400000|2020-06-19 20:10:00|298.64|298.49|298.44|298.24|298.69|298.49|298.34|298.19|33
1592597700000|2020-06-19 20:15:00|298.49|298.34|298.54|298.29|298.69|298.39|298.39|298.19|25
1592598000000|2020-06-19 20:20:00|298.59|298.34|298.59|298.34|298.64|298.39|298.49|298.29|12
1592598300000|2020-06-19 20:25:00|298.64|298.39|298.64|298.39|298.69|298.44|298.64|298.39|6
1592598600000|2020-06-19 20:30:00|298.59|298.44|298.44|298.24|298.79|298.54|298.39|298.14|15
1592598900000|2020-06-19 20:35:00|298.49|298.29|298.49|298.24|298.54|298.34|298.34|298.14|15
1592599200000|2020-06-19 20:40:00|298.54|298.29|298.49|298.19|298.69|298.44|298.44|298.19|15
1592599500000|2020-06-19 20:45:00|298.44|298.14|298.09|297.69|298.49|298.29|297.99|297.64|89
1592599800000|2020-06-19 20:50:00|298.14|297.94|298.44|297.69|298.49|298.14|297.99|297.59|46
1592600100000|2020-06-19 20:55:00|298.49|297.74|298.39|297.54|298.49|297.79|297.69|297.54|6
1592776800000|2020-06-21 22:00:00|296.99|296.39|297.19|296.59|297.49|296.89|296.79|296.19|0
1592777100000|2020-06-21 22:05:00|297.29|296.69|296.39|295.79|297.29|296.69|295.89|295.29|0
1592777400000|2020-06-21 22:10:00|296.49|295.89|296.49|295.89|296.59|295.99|296.09|295.49|0
1592777700000|2020-06-21 22:15:00|296.59|295.99|296.89|296.29|296.89|296.29|296.29|295.69|0
1592778000000|2020-06-21 22:20:00|296.99|296.39|296.79|296.19|296.99|296.39|296.69|296.09|0
1592778300000|2020-06-21 22:25:00|296.89|296.29|296.99|296.39|296.99|296.39|296.79|296.19|0
1592778600000|2020-06-21 22:30:00|296.89|296.29|297.99|297.39|297.99|297.39|296.89|296.29|0
1592778900000|2020-06-21 22:35:00|298.09|297.49|298.39|297.79|298.39|297.79|297.89|297.29|0
1592779200000|2020-06-21 22:40:00|298.49|297.89|298.29|297.69|298.49|297.89|298.29|297.69|0
1592779500000|2020-06-21 22:45:00|298.19|297.59|298.69|298.09|298.79|298.19|298.19|297.59|0
1592779800000|2020-06-21 22:50:00|298.59|297.99|298.79|298.19|298.89|298.29|298.59|297.99|0
1592780100000|2020-06-21 22:55:00|298.89|298.29|299.29|298.69|299.49|298.89|298.89|298.29|0
1592780400000|2020-06-21 23:00:00|299.39|298.79|299.29|298.69|299.39|298.79|299.19|298.59|0
1592780700000|2020-06-21 23:05:00|299.19|298.59|299.19|298.59|299.29|298.69|299.09|298.49|0
1592781000000|2020-06-21 23:10:00|299.09|298.49|298.89|298.29|299.19|298.59|298.79|298.19|0
1592781300000|2020-06-21 23:15:00|298.79|298.19|298.59|297.99|298.89|298.29|298.59|297.99|0
1592781600000|2020-06-21 23:20:00|298.69|298.09|298.79|298.19|298.89|298.29|298.49|297.89|0
1592781900000|2020-06-21 23:25:00|298.69|298.09|298.79|298.19|298.79|298.19|298.69|298.09|0
1592782200000|2020-06-21 23:30:00|298.69|298.09|298.99|298.39|299.09|298.49|298.69|298.09|0
1592782500000|2020-06-21 23:35:00|298.89|298.29|299.09|298.49|299.19|298.59|298.89|298.29|0
1592782800000|2020-06-21 23:40:00|299.19|298.59|299.19|298.59|299.29|298.69|299.09|298.49|0
1592783100000|2020-06-21 23:45:00|299.29|298.69|299.29|298.69|299.39|298.79|299.19|298.59|0
1592783400000|2020-06-21 23:50:00|299.19|298.59|299.29|298.69|299.39|298.79|299.19|298.59|0
1592783700000|2020-06-21 23:55:00|299.39|298.79|299.29|298.69|299.39|298.79|299.19|298.59|0
1592784000000|2020-06-22 00:00:00|299.19|298.59|299.39|298.79|299.39|298.79|298.99|298.39|0
1592784300000|2020-06-22 00:05:00|299.29|298.69|299.29|298.69|299.39|298.79|299.09|298.49|0
1592784600000|2020-06-22 00:10:00|299.19|298.59|299.29|298.69|299.29|298.69|298.99|298.39|0
1592784900000|2020-06-22 00:15:00|299.39|298.79|299.69|299.09|299.79|299.19|299.29|298.69|0
1592785200000|2020-06-22 00:20:00|299.79|299.19|299.59|298.99|299.89|299.29|299.59|298.99|0
1592785500000|2020-06-22 00:25:00|299.69|299.09|299.59|298.99|299.69|299.09|299.49|298.89|0
1592785800000|2020-06-22 00:30:00|298.89|298.69|298.74|298.54|299.29|299.09|298.64|298.44|347
1592786100000|2020-06-22 00:35:00|298.69|298.44|299.34|299.19|299.49|299.24|298.39|298.24|268
1592786400000|2020-06-22 00:40:00|299.29|299.14|299.19|299.04|299.34|299.14|298.74|298.54|214
1592786700000|2020-06-22 00:45:00|299.24|299.09|299.99|299.84|300.29|300.14|299.24|299.04|331
1592787000000|2020-06-22 00:50:00|300.04|299.79|300.19|299.99|300.34|300.19|299.84|299.64|237
1592787300000|2020-06-22 00:55:00|300.14|300.04|301.09|300.84|301.79|301.59|300.14|299.99|509
1592787600000|2020-06-22 01:00:00|301.14|300.94|300.09|299.94|301.29|301.04|300.09|299.94|772
1592787900000|2020-06-22 01:05:00|300.14|299.99|300.44|300.24|300.49|300.34|299.94|299.74|307
1592788200000|2020-06-22 01:10:00|300.39|300.19|301.24|301.09|301.49|301.29|300.39|300.19|390
1592788500000|2020-06-22 01:15:00|301.29|301.14|301.34|301.14|301.69|301.54|301.14|300.99|547
1592788800000|2020-06-22 01:20:00|301.39|301.19|301.59|301.39|301.59|301.39|301.19|301.04|275
1592789100000|2020-06-22 01:25:00|301.54|301.44|301.24|301.04|301.59|301.44|301.04|300.84|354
1592789400000|2020-06-22 01:30:00|301.29|301.09|301.79|301.59|301.79|301.59|300.89|300.74|567
1592789700000|2020-06-22 01:35:00|301.84|301.64|302.24|302.04|302.34|302.14|301.74|301.59|616
1592790000000|2020-06-22 01:40:00|302.29|302.09|302.29|302.09|302.34|302.19|302.09|301.94|337
1592790300000|2020-06-22 01:45:00|302.34|302.14|302.19|302.04|302.39|302.24|302.19|302.04|246
1592790600000|2020-06-22 01:50:00|302.24|302.09|301.69|301.49|302.34|302.14|301.69|301.49|478
1592790900000|2020-06-22 01:55:00|301.64|301.54|301.54|301.34|301.99|301.79|301.49|301.29|269
1592791200000|2020-06-22 02:00:00|301.49|301.39|301.94|301.79|302.04|301.89|301.49|301.34|217
1592791500000|2020-06-22 02:05:00|301.99|301.74|302.49|302.29|302.49|302.29|301.89|301.74|302
1592791800000|2020-06-22 02:10:00|302.44|302.24|302.29|302.09|302.54|302.34|302.24|302.09|224
1592792100000|2020-06-22 02:15:00|302.34|302.14|302.04|301.89|302.34|302.14|301.99|301.79|293
1592792400000|2020-06-22 02:20:00|302.09|301.94|302.29|302.09|302.29|302.09|301.89|301.74|201
1592792700000|2020-06-22 02:25:00|302.24|302.14|302.54|302.34|302.64|302.49|302.24|302.14|283
1592793000000|2020-06-22 02:30:00|302.49|302.39|302.24|302.09|302.49|302.39|302.24|302.09|215
1592793300000|2020-06-22 02:35:00|302.29|302.14|302.54|302.34|302.59|302.39|302.14|301.99|277
1592793600000|2020-06-22 02:40:00|302.59|302.39|301.79|301.64|302.59|302.44|301.74|301.59|323
1592793900000|2020-06-22 02:45:00|301.84|301.69|301.74|301.59|301.89|301.74|301.69|301.54|193
1592794200000|2020-06-22 02:50:00|301.69|301.54|301.79|301.59|302.04|301.89|301.69|301.49|227
1592794500000|2020-06-22 02:55:00|301.74|301.54|301.74|301.59|301.99|301.84|301.69|301.49|192
1592794800000|2020-06-22 03:00:00|301.69|301.54|301.59|301.44|301.79|301.59|301.44|301.29|260
1592795100000|2020-06-22 03:05:00|301.64|301.49|301.59|301.39|301.74|301.54|301.49|301.34|136
1592795400000|2020-06-22 03:10:00|301.54|301.34|301.79|301.64|301.89|301.74|301.44|301.29|213
1592795700000|2020-06-22 03:15:00|301.84|301.59|301.79|301.59|301.94|301.79|301.69|301.54|262
1592796000000|2020-06-22 03:20:00|301.74|301.54|302.04|301.84|302.04|301.89|301.64|301.49|178
1592796300000|2020-06-22 03:25:00|301.99|301.89|302.19|302.04|302.19|302.04|301.99|301.79|245
1592796600000|2020-06-22 03:30:00|302.14|301.99|301.94|301.79|302.24|302.09|301.94|301.79|242
1592796900000|2020-06-22 03:35:00|301.89|301.74|301.94|301.79|302.04|301.89|301.84|301.69|171
1592797200000|2020-06-22 03:40:00|301.99|301.84|301.94|301.79|302.04|301.84|301.89|301.74|156
1592797500000|2020-06-22 03:45:00|301.99|301.74|301.94|301.79|301.99|301.79|301.74|301.59|165
1592797800000|2020-06-22 03:50:00|301.99|301.74|302.04|301.84|302.04|301.89|301.79|301.64|88
1592798100000|2020-06-22 03:55:00|301.99|301.89|301.99|301.84|302.04|301.89|301.89|301.69|107
1592798400000|2020-06-22 04:00:00|302.04|301.89|302.54|302.39|302.59|302.44|302.04|301.89|189
1592798700000|2020-06-22 04:05:00|302.49|302.34|302.54|302.39|302.59|302.44|302.44|302.29|112
1592799000000|2020-06-22 04:10:00|302.59|302.44|302.59|302.39|302.74|302.54|302.54|302.39|103
1592799300000|2020-06-22 04:15:00|302.64|302.44|302.69|302.54|302.84|302.69|302.64|302.44|111
1592799600000|2020-06-22 04:20:00|302.74|302.59|302.59|302.39|302.74|302.59|302.54|302.34|128
1592799900000|2020-06-22 04:25:00|302.64|302.44|302.69|302.49|302.74|302.59|302.64|302.39|113
1592800200000|2020-06-22 04:30:00|302.74|302.54|302.84|302.64|302.99|302.84|302.74|302.54|129
1592800500000|2020-06-22 04:35:00|302.79|302.69|302.84|302.64|302.84|302.69|302.79|302.64|116
1592800800000|2020-06-22 04:40:00|302.89|302.69|302.69|302.54|302.89|302.74|302.69|302.54|104
1592801100000|2020-06-22 04:45:00|302.64|302.49|302.64|302.49|302.74|302.59|302.64|302.49|83
1592801400000|2020-06-22 04:50:00|302.69|302.54|302.64|302.44|302.74|302.59|302.59|302.44|114
1592801700000|2020-06-22 04:55:00|302.69|302.49|302.49|302.34|302.69|302.49|302.44|302.24|154
1592802000000|2020-06-22 05:00:00|302.44|302.29|302.24|302.04|302.44|302.29|301.94|301.74|506
1592802300000|2020-06-22 05:05:00|302.19|301.99|301.64|301.49|302.24|302.09|301.64|301.49|180
1592802600000|2020-06-22 05:10:00|301.69|301.44|301.74|301.54|301.89|301.74|301.54|301.34|184
1592802900000|2020-06-22 05:15:00|301.69|301.59|301.94|301.79|301.94|301.79|301.64|301.49|100
1592803200000|2020-06-22 05:20:00|301.99|301.84|302.04|301.89|302.14|301.99|301.94|301.74|106
1592803500000|2020-06-22 05:25:00|302.09|301.94|302.39|302.19|302.39|302.19|302.09|301.94|142
1592803800000|2020-06-22 05:30:00|302.44|302.24|302.59|302.39|302.59|302.44|302.29|302.09|227
1592804100000|2020-06-22 05:35:00|302.54|302.34|302.49|302.29|302.64|302.44|302.39|302.24|199
1592804400000|2020-06-22 05:40:00|302.44|302.34|302.69|302.49|302.69|302.54|302.39|302.19|97
1592804700000|2020-06-22 05:45:00|302.64|302.44|302.69|302.49|302.74|302.54|302.54|302.39|87
1592805000000|2020-06-22 05:50:00|302.64|302.44|302.34|302.19|302.64|302.44|302.24|302.09|115
1592805300000|2020-06-22 05:55:00|302.39|302.24|302.14|301.94|302.39|302.24|301.89|301.69|183
1592805600000|2020-06-22 06:00:00|302.09|301.89|301.59|301.44|302.09|301.89|301.59|301.44|312
1592805900000|2020-06-22 06:05:00|301.64|301.49|301.89|301.74|301.89|301.74|301.44|301.29|111
1592806200000|2020-06-22 06:10:00|301.94|301.69|301.89|301.74|301.94|301.74|301.79|301.59|120
1592806500000|2020-06-22 06:15:00|301.84|301.69|302.19|301.99|302.19|302.04|301.79|301.64|112
1592806800000|2020-06-22 06:20:00|302.14|302.04|302.04|301.89|302.19|302.04|302.04|301.89|60
1592807100000|2020-06-22 06:25:00|302.09|301.94|301.99|301.79|302.14|301.99|301.94|301.74|87
1592807400000|2020-06-22 06:30:00|301.94|301.74|301.94|301.79|301.99|301.84|301.79|301.64|192
1592807700000|2020-06-22 06:35:00|301.99|301.84|302.09|301.94|302.09|301.94|301.94|301.74|89
1592808000000|2020-06-22 06:40:00|302.14|301.99|302.39|302.24|302.39|302.24|302.14|301.99|98
1592808300000|2020-06-22 06:45:00|302.44|302.29|302.19|302.04|302.49|302.29|302.19|301.99|93
1592808600000|2020-06-22 06:50:00|302.14|301.99|302.29|302.09|302.34|302.14|302.04|301.89|114
1592808900000|2020-06-22 06:55:00|302.24|302.14|302.29|302.09|302.39|302.19|302.19|302.04|103
1592809200000|2020-06-22 07:00:00|302.24|302.04|301.89|301.74|302.29|302.09|301.84|301.69|136
1592809500000|2020-06-22 07:05:00|301.84|301.69|301.84|301.64|301.89|301.74|301.69|301.54|92
1592809800000|2020-06-22 07:10:00|301.79|301.69|302.19|301.99|302.19|302.04|301.79|301.59|191
1592810100000|2020-06-22 07:15:00|302.24|302.04|301.79|301.59|302.24|302.04|301.64|301.49|588
1592810400000|2020-06-22 07:20:00|301.74|301.64|301.64|301.44|301.94|301.79|301.64|301.44|177
1592810700000|2020-06-22 07:25:00|301.59|301.39|301.99|301.79|302.04|301.84|301.54|301.39|274
1592811000000|2020-06-22 07:30:00|302.04|301.84|302.24|302.09|302.29|302.09|301.94|301.79|246
1592811300000|2020-06-22 07:35:00|302.19|302.04|301.79|301.64|302.24|302.09|301.79|301.59|196
1592811600000|2020-06-22 07:40:00|301.74|301.59|301.74|301.59|301.99|301.84|301.74|301.59|177
1592811900000|2020-06-22 07:45:00|301.79|301.64|301.89|301.69|301.94|301.79|301.74|301.59|138
1592812200000|2020-06-22 07:50:00|301.84|301.74|302.14|301.99|302.19|301.99|301.79|301.64|135
1592812500000|2020-06-22 07:55:00|302.19|302.04|302.14|301.94|302.24|302.04|302.09|301.94|144
1592812800000|2020-06-22 08:00:00|302.09|301.99|302.04|301.89|302.14|301.99|301.89|301.74|128
1592813100000|2020-06-22 08:05:00|302.09|301.94|302.14|301.94|302.19|301.99|301.89|301.74|120
1592813400000|2020-06-22 08:10:00|302.19|301.99|302.04|301.89|302.24|302.04|302.04|301.89|115
1592813700000|2020-06-22 08:15:00|301.99|301.84|301.94|301.79|302.14|301.94|301.94|301.79|144
1592814000000|2020-06-22 08:20:00|301.99|301.84|302.14|301.99|302.34|302.14|301.94|301.84|124
1592814300000|2020-06-22 08:25:00|302.09|301.94|302.09|301.94|302.24|302.09|302.09|301.89|131
1592814600000|2020-06-22 08:30:00|302.14|301.99|302.04|301.89|302.14|301.99|302.04|301.84|198
1592814900000|2020-06-22 08:35:00|301.99|301.84|302.09|301.94|302.14|301.99|301.84|301.69|330
1592815200000|2020-06-22 08:40:00|302.14|301.99|302.29|302.09|302.34|302.19|302.09|301.94|237
1592815500000|2020-06-22 08:45:00|302.24|302.04|302.14|301.99|302.29|302.14|302.09|301.94|245
1592815800000|2020-06-22 08:50:00|302.09|301.94|301.94|301.79|302.19|302.04|301.94|301.79|313
1592816100000|2020-06-22 08:55:00|301.99|301.74|301.99|301.84|301.99|301.84|301.84|301.69|300
1592816400000|2020-06-22 09:00:00|301.94|301.79|301.19|301.04|301.99|301.84|300.89|300.74|911
1592816700000|2020-06-22 09:05:00|301.29|301.14|301.79|301.64|301.84|301.69|301.24|301.09|397
1592817000000|2020-06-22 09:10:00|301.74|301.59|301.64|301.24|301.79|301.59|301.54|301.24|607
1592817300000|2020-06-22 09:15:00|301.69|301.29|301.79|301.54|301.84|301.69|301.69|301.29|141
1592817600000|2020-06-22 09:20:00|301.89|301.29|302.09|301.49|302.19|301.59|301.89|301.29|0
1592817900000|2020-06-22 09:25:00|301.99|301.39|302.19|301.59|302.29|301.69|301.99|301.39|2
1592818200000|2020-06-22 09:30:00|302.09|301.49|301.89|301.29|302.19|301.59|301.89|301.29|0
1592818500000|2020-06-22 09:35:00|301.79|301.19|301.89|301.29|302.09|301.49|301.79|301.19|0
1592818800000|2020-06-22 09:40:00|301.79|301.19|301.79|301.19|301.89|301.29|301.69|301.09|0
1592819100000|2020-06-22 09:45:00|301.89|301.29|301.79|301.19|301.89|301.29|301.69|301.09|0
1592819400000|2020-06-22 09:50:00|301.54|301.39|301.39|301.14|301.64|301.44|301.34|301.09|19
1592819700000|2020-06-22 09:55:00|301.34|301.19|301.34|301.19|301.39|301.24|301.24|301.04|11
1592820000000|2020-06-22 10:00:00|301.29|301.14|301.24|300.99|301.34|301.19|301.14|300.94|15
1592820300000|2020-06-22 10:05:00|301.19||301.24||301.24||301.19||0
1592820600000|2020-06-22 10:10:00|301.19|300.94|301.14|300.89|301.19|300.94|301.09|300.89|30
1592820900000|2020-06-22 10:15:00|301.09|300.94|301.04|300.89|301.14|300.99|301.04|300.89|13
1592821200000|2020-06-22 10:20:00|301.09|300.84|301.04|300.84|301.09|300.89|300.99|300.84|4
1592821500000|2020-06-22 10:25:00|300.99|300.89|301.04|300.89|301.14|300.99|300.99|300.84|23
1592821800000|2020-06-22 10:30:00|301.09|300.94|301.24|301.09|301.24|301.09|301.09|300.89|16
1592822100000|2020-06-22 10:35:00|301.29|301.04|301.24|301.09|301.29|301.09|301.19|301.04|24
1592822400000|2020-06-22 10:40:00|301.29|301.14|301.34|301.14|301.34|301.14|301.24|301.09|12
1592822700000|2020-06-22 10:45:00|301.29|301.09|301.14|300.94|301.29|301.14|301.09|300.94|6
1592823000000|2020-06-22 10:50:00|301.09|300.99|300.89|300.69|301.19|300.99|300.84|300.69|44
1592823300000|2020-06-22 10:55:00|300.94|300.64|300.94|300.74|300.99|300.74|300.69|300.54|9
1592823600000|2020-06-22 11:00:00|300.89|300.69|300.69|300.49|300.94|300.74|300.69|300.49|5
1592823900000|2020-06-22 11:05:00|300.64|300.44|300.59|300.39|300.69|300.54|300.54|300.34|49
1592824200000|2020-06-22 11:10:00|300.54|300.34|300.54|300.34|300.59|300.39|300.44|300.29|22
1592824500000|2020-06-22 11:15:00|300.49|300.29|300.59|300.39|300.79|300.59|300.49|300.29|7
1592824800000|2020-06-22 11:20:00|300.54|300.34|300.44|300.19|300.54|300.34|300.34|300.09|1
1592825100000|2020-06-22 11:25:00|300.49|300.24|300.59|300.34|300.59|300.39|300.49|300.24|2
1592825400000|2020-06-22 11:30:00|300.54|300.29|300.59|300.34|300.59|300.34|300.49|300.29|0
1592825700000|2020-06-22 11:35:00|300.54|300.39|300.69|300.49|300.74|300.49|300.54|300.34|7
1592826000000|2020-06-22 11:40:00|300.64|300.44|300.69|300.44|300.79|300.59|300.54|300.34|7
1592826300000|2020-06-22 11:45:00|300.74|300.49|300.84|300.59|300.89|300.64|300.69|300.49|2
1592826600000|2020-06-22 11:50:00|300.79|300.54|300.89|300.64|300.89|300.64|300.79|300.54|0
1592826900000|2020-06-22 11:55:00|300.84|300.59|301.04|300.79|301.04|300.79|300.84|300.59|2
1592827200000|2020-06-22 12:00:00|301.09|300.84|301.04|300.84|301.19|300.94|301.04|300.84|4
1592827500000|2020-06-22 12:05:00|300.99||300.99||300.99||300.99||0
1592827800000|2020-06-22 12:10:00|301.04|300.79|301.19|301.04|301.29|301.09|300.94|300.79|39
1592828100000|2020-06-22 12:15:00|301.24|301.09|301.24|301.09|301.34|301.19|301.24|301.09|26
1592828400000|2020-06-22 12:20:00|301.19|301.04|301.24|301.04|301.24|301.09|301.09|300.94|15
1592828700000|2020-06-22 12:25:00|301.19|300.99|301.04|300.84|301.19|301.04|300.99|300.84|34
1592829000000|2020-06-22 12:30:00|300.99|300.79|300.99|300.79|301.04|300.89|300.94|300.79|17
1592829300000|2020-06-22 12:35:00|301.04|300.84|300.89|300.69|301.04|300.84|300.79|300.64|15
1592829600000|2020-06-22 12:40:00|300.84|300.74|300.84|300.64|300.89|300.74|300.79|300.64|12
1592829900000|2020-06-22 12:45:00|300.89|300.69|300.79|300.64|300.89|300.69|300.79|300.64|13
1592830200000|2020-06-22 12:50:00|300.84|300.59|300.79|300.59|300.84|300.69|300.74|300.54|29
1592830500000|2020-06-22 12:55:00|300.74|300.64|300.84|300.64|300.84|300.69|300.69|300.54|4
1592830800000|2020-06-22 13:00:00|300.79|300.69|300.84|300.69|300.89|300.74|300.79|300.64|68
1592831100000|2020-06-22 13:05:00|300.89|300.74|300.94|300.69|300.94|300.74|300.79|300.64|12
1592831400000|2020-06-22 13:10:00|300.99|300.74|300.89|300.69|300.99|300.79|300.84|300.69|8
1592831700000|2020-06-22 13:15:00|300.84|300.74|300.84|300.59|300.94|300.74|300.64|300.49|27
1592832000000|2020-06-22 13:20:00|300.79|300.64|300.89|300.69|300.89|300.74|300.79|300.64|10
1592832300000|2020-06-22 13:25:00|300.94|300.74|301.09|300.89|301.09|300.94|300.94|300.69|8
1592832600000|2020-06-22 13:30:00|301.04|300.84|300.59|300.34|301.29|301.14|300.39|300.19|86
1592832900000|2020-06-22 13:35:00|300.64|300.39|300.49|300.24|300.84|300.59|300.39|300.19|27
1592833200000|2020-06-22 13:40:00|300.44|300.29|300.84|300.59|300.84|300.59|300.39|300.19|6
1592833500000|2020-06-22 13:45:00|300.79|300.64|301.29|301.04|301.34|301.04|300.79|300.64|8
1592833800000|2020-06-22 13:50:00|301.24|300.99|301.29|301.09|301.44|301.19|301.14|300.89|19
1592834100000|2020-06-22 13:55:00|301.34|301.14|301.34|301.09|301.44|301.24|301.19|300.89|30
1592834400000|2020-06-22 14:00:00|301.29|301.14|301.59|301.39|301.69|301.44|301.19|300.99|46
1592834700000|2020-06-22 14:05:00|301.54|301.44|301.89|301.69|301.89|301.74|301.54|301.34|98
1592835000000|2020-06-22 14:10:00|301.79|301.64|301.99|301.79|302.04|301.89|301.79|301.64|269
1592835300000|2020-06-22 14:15:00|301.94|301.84|301.84|301.59|302.09|301.89|301.74|301.54|87
1592835600000|2020-06-22 14:20:00|301.89|301.64|302.29|302.09|302.39|302.19|301.89|301.64|107
1592835900000|2020-06-22 14:25:00|302.24|302.14|301.99|301.84|302.29|302.14|301.99|301.79|57
1592836200000|2020-06-22 14:30:00|302.04|301.89|302.04|301.84|302.14|301.99|301.94|301.79|135
1592836500000|2020-06-22 14:35:00|301.99|301.89|302.09|301.89|302.09|301.94|301.94|301.79|49
1592836800000|2020-06-22 14:40:00|302.04|301.84|302.04|301.89|302.14|301.99|301.94|301.79|65
1592837100000|2020-06-22 14:45:00|302.09|301.84|301.99|301.84|302.24|302.09|301.99|301.79|57
1592837400000|2020-06-22 14:50:00|302.04|301.89|301.99|301.79|302.09|301.89|301.89|301.74|49
1592837700000|2020-06-22 14:55:00|302.04|301.84|301.89|301.69|302.04|301.84|301.84|301.69|86
1592838000000|2020-06-22 15:00:00|301.84|301.64|301.89|301.69|301.99|301.79|301.84|301.64|81
1592838300000|2020-06-22 15:05:00|301.84|301.74|301.84|301.64|301.89|301.74|301.79|301.59|8
1592838600000|2020-06-22 15:10:00|301.89|301.59|301.99|301.79|301.99|301.79|301.89|301.59|3
1592838900000|2020-06-22 15:15:00|302.04|301.84|302.19|301.94|302.24|302.04|302.04|301.79|10
1592839200000|2020-06-22 15:20:00|302.14|301.99|302.09|301.94|302.24|302.04|301.99|301.84|52
1592839500000|2020-06-22 15:25:00|302.14|301.89|302.14|301.94|302.29|302.09|302.04|301.84|75
1592839800000|2020-06-22 15:30:00|302.19|301.99|302.09|301.84|302.19|301.99|301.84|301.69|82
1592840100000|2020-06-22 15:35:00|302.04|301.79|301.99|301.79|302.09|301.89|301.89|301.74|54
1592840400000|2020-06-22 15:40:00|301.89|301.74|301.94|301.74|302.09|301.84|301.89|301.69|70
1592840700000|2020-06-22 15:45:00|301.99|301.79|301.84|301.59|302.04|301.84|301.74|301.54|73
1592841000000|2020-06-22 15:50:00|301.89|301.64|301.59|301.39|301.99|301.84|301.54|301.39|59
1592841300000|2020-06-22 15:55:00|301.64|301.34|301.74|301.49|301.84|301.64|301.49|301.34|66
1592841600000|2020-06-22 16:00:00|301.79|301.54|302.19|301.94|302.19|302.04|301.64|301.44|68
1592841900000|2020-06-22 16:05:00|302.14|301.89|302.04|301.84|302.14|301.89|301.94|301.79|49
1592842200000|2020-06-22 16:10:00|301.99|301.74|302.24|302.04|302.24|302.09|301.94|301.74|16
1592842500000|2020-06-22 16:15:00|302.19|302.09|302.34|302.14|302.34|302.14|302.19|302.04|3
1592842800000|2020-06-22 16:20:00|302.39|302.19|302.29|302.09|302.39|302.19|302.24|302.09|19
1592843100000|2020-06-22 16:25:00|302.34|302.14|302.29|302.14|302.34|302.19|302.24|302.09|21
1592843400000|2020-06-22 16:30:00|302.24|302.09|302.29|302.09|302.34|302.19|302.24|302.09|16
1592843700000|2020-06-22 16:35:00|302.34|302.14|302.24|302.04|302.34|302.19|302.19|302.04|33
1592844000000|2020-06-22 16:40:00|302.19|301.99|302.49|302.29|302.49|302.29|302.19|301.99|16
1592844300000|2020-06-22 16:45:00|302.54|302.34|302.74|302.54|302.74|302.59|302.54|302.29|12
1592844600000|2020-06-22 16:50:00|302.69|302.59|302.74|302.54|302.74|302.59|302.69|302.49|3
1592844900000|2020-06-22 16:55:00|302.69|302.59|302.69|302.49|302.79|302.59|302.64|302.49|9
1592845200000|2020-06-22 17:00:00|302.64|302.54|302.74|302.54|302.84|302.64|302.64|302.49|19
1592845500000|2020-06-22 17:05:00|302.79|302.59|302.79|302.54|302.79|302.59|302.64|302.49|5
1592845800000|2020-06-22 17:10:00|302.74|302.59|302.64|302.44|302.79|302.59|302.64|302.44|5
1592846100000|2020-06-22 17:15:00|302.69|302.39|302.74|302.49|302.79|302.54|302.59|302.39|0
1592846400000|2020-06-22 17:20:00|302.79|302.54|302.79|302.59|302.79|302.59|302.69|302.54|7
1592846700000|2020-06-22 17:25:00|302.74|302.64|302.74|302.54|302.79|302.64|302.69|302.54|4
1592847000000|2020-06-22 17:30:00|302.79|302.59|302.74|302.54|302.89|302.69|302.69|302.54|24
1592847300000|2020-06-22 17:35:00|302.79|302.59|302.69|302.49|302.79|302.59|302.59|302.39|5
1592847600000|2020-06-22 17:40:00|302.74|302.54|302.79|302.59|302.79|302.59|302.69|302.49|1
1592847900000|2020-06-22 17:45:00|302.84|302.64|302.94|302.74|302.94|302.74|302.84|302.59|0
1592848200000|2020-06-22 17:50:00|302.89|302.69|302.89|302.69|302.89|302.69|302.84|302.69|3
1592848500000|2020-06-22 17:55:00|302.84|302.64|302.84|302.64|302.89|302.64|302.79|302.59|1
1592848800000|2020-06-22 18:00:00|302.79|302.59|302.49|302.24|302.79|302.59|302.49|302.24|6
1592849100000|2020-06-22 18:05:00|302.54|302.29|302.69|302.44|302.69|302.44|302.54|302.29|1
1592849400000|2020-06-22 18:10:00|302.64|302.39|302.59|302.39|302.64|302.39|302.49|302.34|6
1592849700000|2020-06-22 18:15:00|302.54|302.44|302.74|302.54|302.79|302.54|302.54|302.44|10
1592850000000|2020-06-22 18:20:00|302.69|302.59|302.84|302.64|302.84|302.69|302.69|302.59|4
1592850300000|2020-06-22 18:25:00|302.89|302.69|302.94|302.74|302.94|302.74|302.89|302.64|7
1592850600000|2020-06-22 18:30:00|302.89|302.69|302.84|302.64|302.94|302.69|302.79|302.64|4
1592850900000|2020-06-22 18:35:00|302.79|302.69|302.94|302.74|302.99|302.79|302.79|302.64|19
1592851200000|2020-06-22 18:40:00|302.99|302.69|302.94|302.74|302.99|302.74|302.84|302.69|2
1592851500000|2020-06-22 18:45:00|302.99|302.79|302.94|302.74|302.99|302.79|302.89|302.74|14
1592851800000|2020-06-22 18:50:00|302.99|302.79|302.99|302.84|303.04|302.84|302.94|302.74|59
1592852100000|2020-06-22 18:55:00|302.94|302.79|303.09|302.89|303.19|302.99|302.94|302.74|9
1592852400000|2020-06-22 19:00:00|303.04|302.84|303.09|302.84|303.14|302.89|302.99|302.84|0
1592852700000|2020-06-22 19:05:00|303.04|302.89|303.04|302.89|303.09|302.89|302.99|302.89|0
1592853000000|2020-06-22 19:10:00|303.09|302.94|302.84|302.69|303.19|302.99|302.79|302.64|34
1592853300000|2020-06-22 19:15:00|302.89|302.64|302.64|302.44|302.94|302.79|302.59|302.39|98
1592853600000|2020-06-22 19:20:00|302.59|302.39|302.19|301.99|302.64|302.44|302.14|301.99|16
1592853900000|2020-06-22 19:25:00|302.24|302.04|302.39|302.14|302.39|302.14|302.19|301.99|6
1592854200000|2020-06-22 19:30:00|302.34|302.19|302.59|302.34|302.59|302.34|302.34|302.14|0
1592854500000|2020-06-22 19:35:00|302.54|302.39|302.64|302.39|302.64|302.39|302.39|302.14|3
1592854800000|2020-06-22 19:40:00|302.59|302.44|302.74|302.49|302.74|302.49|302.59|302.44|0
1592855100000|2020-06-22 19:45:00|302.64|302.54|302.69|302.49|302.84|302.64|302.59|302.44|16
1592855400000|2020-06-22 19:50:00|302.79|302.44|302.79|302.59|302.79|302.64|302.64|302.39|6
1592855700000|2020-06-22 19:55:00|302.74|302.54|303.04|302.84|303.09|302.89|302.74|302.54|11
1592856000000|2020-06-22 20:00:00|302.99|302.89|302.94|302.69|303.04|302.89|302.84|302.69|7
1592856300000|2020-06-22 20:05:00|302.99|302.74|302.99|302.74|302.99|302.84|302.84|302.69|8
1592856600000|2020-06-22 20:10:00|302.94|302.79|303.09|302.89|303.09|302.89|302.84|302.69|11
1592856900000|2020-06-22 20:15:00|||||||||2
1592857200000|2020-06-22 20:20:00|303.04||303.09||303.09||303.04||0
1592857500000|2020-06-22 20:25:00|303.04|302.84|302.99|302.79|303.09|302.84|302.89|302.69|21
1592857800000|2020-06-22 20:30:00|302.94|302.84|302.89|302.69|302.99|302.84|302.84|302.64|7
1592858100000|2020-06-22 20:35:00|302.84|302.74|302.89|302.69|302.89|302.74|302.84|302.64|7
1592858400000|2020-06-22 20:40:00|302.84|302.64|302.89|302.69|302.94|302.74|302.84|302.64|9
1592858700000|2020-06-22 20:45:00|302.94|302.74|302.79|302.59|302.94|302.74|302.79|302.59|29
1592859000000|2020-06-22 20:50:00|302.74|302.64|302.94|302.64|303.19|302.89|302.74|302.59|154
1592859300000|2020-06-22 20:55:00|302.89|302.74|302.84|302.54|303.19|302.89|302.74|302.54|83
1592859600000|2020-06-22 21:00:00|302.89|302.34|303.19|302.34|303.19|302.34|302.89|302.34|0
1592860200000|2020-06-22 21:10:00|302.89|302.29|303.09|302.49|303.09|302.49|302.89|302.29|0
1592863200000|2020-06-22 22:00:00|303.19|302.59|303.39|302.79|303.39|302.79|303.09|302.49|0
1592863500000|2020-06-22 22:05:00|303.49|302.89|303.39|302.79|303.49|302.89|303.19|302.59|0
1592863800000|2020-06-22 22:10:00|303.29|302.69|303.29|302.69|303.39|302.79|303.19|302.59|0
1592864100000|2020-06-22 22:15:00|303.39|302.79|303.29|302.69|303.39|302.79|303.29|302.69|0
1592864400000|2020-06-22 22:20:00|303.39|302.79|303.39|302.79|303.39|302.79|303.29|302.69|0
1592864700000|2020-06-22 22:25:00|303.29|302.69|303.49|302.89|303.49|302.89|303.29|302.69|0
1592865000000|2020-06-22 22:30:00|303.59|302.99|303.19|302.59|303.59|302.99|303.09|302.49|0
1592865300000|2020-06-22 22:35:00|303.29|302.69|303.19|302.59|303.29|302.69|303.09|302.49|0
1592865600000|2020-06-22 22:40:00|303.29|302.69|303.29|302.69|303.29|302.69|303.29|302.69|0
1592865900000|2020-06-22 22:45:00|303.39|302.79|303.69|303.09|303.69|303.09|303.29|302.69|0
1592866200000|2020-06-22 22:50:00|303.79|303.19|303.69|303.09|303.79|303.19|303.69|303.09|0
1592866500000|2020-06-22 22:55:00|303.79|303.19|303.69|303.09|303.79|303.19|303.69|303.09|0
1592866800000|2020-06-22 23:00:00|303.79|303.19|303.69|303.09|303.79|303.19|303.69|303.09|0
1592867100000|2020-06-22 23:05:00|303.59|302.99|303.89|303.29|303.89|303.29|303.59|302.99|0
1592867400000|2020-06-22 23:10:00|303.79|303.19|303.79|303.19|303.89|303.29|303.79|303.19|0
1592867700000|2020-06-22 23:15:00|303.89|303.29|303.89|303.29|303.89|303.29|303.79|303.19|0
1592868000000|2020-06-22 23:20:00|303.99|303.39|304.09|303.49|304.09|303.49|303.99|303.39|0
1592868300000|2020-06-22 23:25:00|303.99|303.39|303.99|303.39|304.09|303.49|303.99|303.39|0
1592868600000|2020-06-22 23:30:00|304.09|303.49|304.09|303.49|304.09|303.49|303.99|303.39|0
1592868900000|2020-06-22 23:35:00|303.99|303.39|304.09|303.49|304.09|303.49|303.99|303.39|0
1592869200000|2020-06-22 23:40:00|303.99|303.39|303.99|303.39|304.09|303.49|303.99|303.39|0
1592869500000|2020-06-22 23:45:00|303.89|303.29|303.89|303.29|303.99|303.39|303.79|303.19|0
1592869800000|2020-06-22 23:50:00|303.79|303.19|303.89|303.29|303.99|303.39|303.79|303.19|0
1592870100000|2020-06-22 23:55:00|303.79|303.19|303.79|303.19|303.89|303.29|303.79|303.19|0
1592870400000|2020-06-23 00:00:00|303.69|303.09|303.59|302.99|303.79|303.19|303.49|302.89|0
1592870700000|2020-06-23 00:05:00|303.49|302.89|303.49|302.89|303.59|302.99|303.49|302.89|0
1592871000000|2020-06-23 00:10:00|303.59|302.99|303.59|302.99|303.59|302.99|303.49|302.89|0
1592871300000|2020-06-23 00:15:00|303.49|302.89|303.59|302.99|303.69|303.09|303.49|302.89|0
1592871600000|2020-06-23 00:20:00|303.49|302.89|303.09|302.49|303.49|302.89|302.99|302.39|0
1592871900000|2020-06-23 00:25:00|302.99|302.39|303.09|302.49|303.19|302.59|302.99|302.39|0
1592872200000|2020-06-23 00:30:00|303.34|302.59|302.64|302.44|303.34|302.94|302.39|302.19|250
1592872500000|2020-06-23 00:35:00|302.69|302.49|302.74|302.59|302.84|302.64|302.59|302.44|178
1592872800000|2020-06-23 00:40:00|302.69|302.54|302.94|302.79|302.99|302.84|302.69|302.54|129
1592873100000|2020-06-23 00:45:00|302.99|302.84|302.94|302.79|303.29|303.14|302.84|302.69|255
1592873400000|2020-06-23 00:50:00|302.99|302.84|302.99|302.79|303.34|303.14|302.84|302.69|176
1592873700000|2020-06-23 00:55:00|302.94|302.84|302.64|302.39|302.99|302.84|302.34|302.19|282
1592874000000|2020-06-23 01:00:00|302.54|302.24|302.24|302.09|302.59|302.44|301.94|301.79|782
1592874300000|2020-06-23 01:05:00|302.29|302.14|301.74|301.59|302.34|302.19|301.59|301.39|464
1592874600000|2020-06-23 01:10:00|301.69|301.54|300.69|300.49|301.74|301.59|300.59|300.44|622
1592874900000|2020-06-23 01:15:00|300.64|300.44|298.44|298.24|300.64|300.44|298.39|298.19|1522
1592875200000|2020-06-23 01:20:00|298.39|298.19|297.49|297.34|298.39|298.19|297.39|297.19|977
1592875500000|2020-06-23 01:25:00|297.54|297.29|296.44|296.29|298.19|298.04|296.39|296.19|943
1592875800000|2020-06-23 01:30:00|296.39|296.24|297.29|297.09|297.39|297.19|296.19|296.04|869
1592876100000|2020-06-23 01:35:00|297.34|297.14|296.64|296.44|297.54|297.34|296.44|296.29|803
1592876400000|2020-06-23 01:40:00|296.59|296.39|296.59|296.39|296.79|296.64|296.24|296.09|632
1592876700000|2020-06-23 01:45:00|296.54|296.34|297.34|297.14|297.39|297.24|296.29|296.14|715
1592877000000|2020-06-23 01:50:00|297.29|297.19|298.04|297.84|298.29|298.09|297.19|296.99|456
1592877300000|2020-06-23 01:55:00|298.09|297.94|299.04|298.84|299.04|298.84|297.64|297.49|615
1592877600000|2020-06-23 02:00:00|299.09|298.89|300.34|300.14|300.64|300.44|299.09|298.89|817
1592877900000|2020-06-23 02:05:00|300.39|300.19|300.54|300.39|300.59|300.44|299.94|299.79|400
1592878200000|2020-06-23 02:10:00|300.59|300.44|300.44|300.29|300.69|300.54|299.99|299.84|348
1592878500000|2020-06-23 02:15:00|300.49|300.34|300.74|300.54|300.94|300.74|300.34|300.19|429
1592878800000|2020-06-23 02:20:00|300.69|300.59|301.44|301.24|301.44|301.29|300.44|300.29|479
1592879100000|2020-06-23 02:25:00|301.49|301.29|301.24|301.04|301.49|301.34|301.09|300.94|309
1592879400000|2020-06-23 02:30:00|301.29|301.09|301.49|301.29|301.64|301.49|301.09|300.94|323
1592879700000|2020-06-23 02:35:00|301.54|301.34|301.19|300.99|301.59|301.44|301.09|300.94|278
1592880000000|2020-06-23 02:40:00|301.14|301.04|300.79|300.59|301.24|301.04|300.64|300.49|489
1592880300000|2020-06-23 02:45:00|300.74|300.64|301.24|301.04|301.24|301.09|300.74|300.54|331
1592880600000|2020-06-23 02:50:00|301.19|300.99|301.09|300.89|301.24|301.09|300.79|300.64|271
1592880900000|2020-06-23 02:55:00|301.04|300.94|301.24|301.09|301.39|301.19|300.99|300.79|226
1592881200000|2020-06-23 03:00:00|301.29|301.14|301.24|301.04|301.39|301.19|300.99|300.84|2372
1592881500000|2020-06-23 03:05:00|301.19|301.09|301.79|301.59|301.79|301.64|301.14|300.94|290
1592881800000|2020-06-23 03:10:00|301.74|301.64|301.94|301.79|301.99|301.84|301.54|301.39|355
1592882100000|2020-06-23 03:15:00|301.99|301.84|302.39|302.19|302.64|302.49|301.94|301.79|556
1592882400000|2020-06-23 03:20:00|302.34|302.24|302.49|302.34|302.49|302.34|302.14|301.99|326
1592882700000|2020-06-23 03:25:00|302.54|302.39|302.39|302.19|302.64|302.49|302.34|302.19|1357
1592883000000|2020-06-23 03:30:00|302.44|302.24|302.39|302.24|302.54|302.39|302.34|302.19|665
1592883300000|2020-06-23 03:35:00|302.34|302.19|302.29|302.14|302.44|302.24|302.24|302.04|153
1592883600000|2020-06-23 03:40:00|302.24|302.09|301.94|301.74|302.29|302.14|301.89|301.74|209
1592883900000|2020-06-23 03:45:00|301.89|301.69|302.19|301.99|302.29|302.14|301.84|301.69|134
1592884200000|2020-06-23 03:50:00|302.24|302.04|302.49|302.34|302.49|302.34|302.14|301.94|104
1592884500000|2020-06-23 03:55:00|302.44|302.29|302.29|302.14|302.64|302.44|302.29|302.14|307
1592884800000|2020-06-23 04:00:00|302.24|302.09|302.24|302.09|302.39|302.19|301.94|301.79|91
1592885100000|2020-06-23 04:05:00|302.19|302.04|302.24|302.09|302.29|302.09|301.99|301.79|56
1592885400000|2020-06-23 04:10:00|302.29|302.04|302.34|302.19|302.44|302.29|302.19|301.99|42
1592885700000|2020-06-23 04:15:00|302.39|302.24|302.19|302.04|302.59|302.44|302.19|302.04|200
1592886000000|2020-06-23 04:20:00|302.24|302.09|302.29|302.14|302.44|302.29|302.24|302.09|80
1592886300000|2020-06-23 04:25:00|302.24|302.09|302.34|302.19|302.44|302.24|302.19|302.04|34
1592886600000|2020-06-23 04:30:00|302.39|302.24|302.34|302.19|302.49|302.34|302.29|302.14|36
1592886900000|2020-06-23 04:35:00|302.29|302.14|302.29|302.09|302.34|302.19|302.19|301.99|79
1592887200000|2020-06-23 04:40:00|302.24|302.04|302.09|301.94|302.29|302.09|302.09|301.94|69
1592887500000|2020-06-23 04:45:00|302.14|301.99|302.19|301.99|302.34|302.14|302.09|301.94|83
1592887800000|2020-06-23 04:50:00|302.14|301.94|302.04|301.89|302.19|302.04|302.04|301.89|62
1592888100000|2020-06-23 04:55:00|302.09|301.94|301.89|301.69|302.19|302.04|301.89|301.69|166
1592888400000|2020-06-23 05:00:00|301.84|301.74|302.34|302.19|302.44|302.29|301.84|301.69|284
1592888700000|2020-06-23 05:05:00|302.29|302.14|302.19|302.04|302.34|302.19|302.14|301.94|1603
1592889000000|2020-06-23 05:10:00|302.24|302.09|302.14|301.94|302.34|302.19|301.99|301.84|149
1592889300000|2020-06-23 05:15:00|302.09|301.99|302.04|301.84|302.14|301.99|301.99|301.79|124
1592889600000|2020-06-23 05:20:00|301.99|301.89|301.84|301.64|302.09|301.94|301.79|301.64|155
1592889900000|2020-06-23 05:25:00|301.89|301.69|301.74|301.54|302.09|301.89|301.74|301.54|154
1592890200000|2020-06-23 05:30:00|301.69|301.59|301.94|301.79|302.04|301.84|301.69|301.54|70
1592890500000|2020-06-23 05:35:00|301.89|301.74|301.94|301.79|302.04|301.89|301.89|301.69|1048
1592890800000|2020-06-23 05:40:00|301.89|301.74|301.39|301.24|301.94|301.79|301.34|301.19|183
1592891100000|2020-06-23 05:45:00|301.34|301.19|301.39|301.24|301.44|301.29|301.24|301.04|362
1592891400000|2020-06-23 05:50:00|301.34|301.19|301.39|301.24|301.54|301.34|301.29|301.14|1380
1592891700000|2020-06-23 05:55:00|301.34|301.19|301.14|300.99|301.44|301.29|301.09|300.94|133
1592892000000|2020-06-23 06:00:00|301.19|300.94|300.94|300.74|301.29|301.14|300.74|300.59|244
1592892300000|2020-06-23 06:05:00|300.89|300.79|301.39|301.24|301.54|301.34|300.89|300.79|148
1592892600000|2020-06-23 06:10:00|301.44|301.29|301.54|301.39|301.69|301.54|301.39|301.19|156
1592892900000|2020-06-23 06:15:00|301.59|301.44|301.74|301.59|301.79|301.64|301.59|301.44|142
1592893200000|2020-06-23 06:20:00|301.79|301.54|301.64|301.44|301.79|301.64|301.59|301.44|75
1592893500000|2020-06-23 06:25:00|301.59|301.49|301.54|301.39|301.64|301.49|301.49|301.34|48
1592893800000|2020-06-23 06:30:00|301.49|301.34|301.64|301.49|301.64|301.49|301.39|301.24|89
1592894100000|2020-06-23 06:35:00|301.69|301.44|301.89|301.69|301.94|301.79|301.64|301.44|84
1592894400000|2020-06-23 06:40:00|301.84|301.64|301.79|301.64|301.89|301.69|301.64|301.49|64
1592894700000|2020-06-23 06:45:00|301.84|301.59|301.89|301.74|301.94|301.79|301.79|301.59|77
1592895000000|2020-06-23 06:50:00|301.84|301.69|301.89|301.69|302.04|301.89|301.84|301.69|243
1592895300000|2020-06-23 06:55:00|301.94|301.74|302.09|301.89|302.09|301.94|301.89|301.69|125
1592895600000|2020-06-23 07:00:00|302.04|301.84|301.94|301.74|302.09|301.89|301.84|301.64|230
1592895900000|2020-06-23 07:05:00|301.89|301.79|301.89|301.69|301.99|301.84|301.74|301.54|139
1592896200000|2020-06-23 07:10:00|301.84|301.74|301.79|301.64|301.89|301.74|301.69|301.49|354
1592896500000|2020-06-23 07:15:00|301.84|301.69|302.34|302.19|302.54|302.39|301.84|301.69|530
1592896800000|2020-06-23 07:20:00|302.39|302.24|302.24|302.04|302.59|302.39|302.14|301.99|179
1592897100000|2020-06-23 07:25:00|302.19|302.09|302.19|301.99|302.34|302.14|302.14|301.94|174
1592897400000|2020-06-23 07:30:00|302.14|302.04|302.14|301.94|302.19|302.04|301.99|301.84|239
1592897700000|2020-06-23 07:35:00|302.09|301.99|302.24|302.09|302.34|302.14|302.04|301.89|161
1592898000000|2020-06-23 07:40:00|302.29|302.04|302.54|302.34|302.64|302.49|302.24|302.04|418
1592898300000|2020-06-23 07:45:00|302.49|302.29|302.39|302.19|302.49|302.34|302.24|302.09|125
1592898600000|2020-06-23 07:50:00|302.34|302.24|302.54|302.39|302.59|302.44|302.19|302.04|145
1592898900000|2020-06-23 07:55:00|302.49|302.34|302.69|302.54|302.74|302.59|302.49|302.34|279
1592899200000|2020-06-23 08:00:00|302.74|302.49|302.79|302.64|302.89|302.69|302.59|302.44|185
1592899500000|2020-06-23 08:05:00|302.84|302.69|302.89|302.69|303.14|302.99|302.79|302.59|263
1592899800000|2020-06-23 08:10:00|302.84|302.64|302.84|302.69|302.94|302.79|302.74|302.59|123
1592900100000|2020-06-23 08:15:00|302.79|302.64|302.79|302.64|302.94|302.74|302.74|302.59|74
1592900400000|2020-06-23 08:20:00|302.84|302.59|302.84|302.64|302.84|302.69|302.69|302.54|100
1592900700000|2020-06-23 08:25:00|302.89|302.69|302.99|302.84|303.14|302.94|302.84|302.69|117
1592901000000|2020-06-23 08:30:00|303.09|302.89|302.89|302.74|303.09|302.94|302.89|302.74|132
1592901300000|2020-06-23 08:35:00|302.94|302.69|302.79|302.59|302.94|302.69|302.74|302.59|146
1592901600000|2020-06-23 08:40:00|302.74|302.64|302.69|302.54|302.89|302.74|302.69|302.54|170
1592901900000|2020-06-23 08:45:00|302.64|302.49|302.44|302.29|302.69|302.54|302.34|302.19|204
1592902200000|2020-06-23 08:50:00|302.49|302.34|302.64|302.44|302.64|302.49|302.44|302.29|176
1592902500000|2020-06-23 08:55:00|302.59|302.49|302.59|302.44|302.69|302.54|302.59|302.44|245
1592902800000|2020-06-23 09:00:00|302.64|302.49|302.09|301.89|302.64|302.49|302.04|301.89|1028
1592903100000|2020-06-23 09:05:00|302.14|301.94|302.29|302.09|302.49|302.29|302.04|301.89|354
1592903400000|2020-06-23 09:10:00|302.24|302.14|302.14|301.94|302.34|302.19|302.09|301.94|79
1592903700000|2020-06-23 09:15:00|302.09|301.99|302.49|302.29|302.54|302.34|302.09|301.94|120
1592904000000|2020-06-23 09:20:00|302.59|301.99|302.69|302.09|302.69|302.09|302.59|301.99|0
1592904300000|2020-06-23 09:25:00|302.59|301.99|302.69|302.09|302.79|302.19|302.59|301.99|8
1592904600000|2020-06-23 09:30:00|302.79|302.19|302.89|302.29|302.89|302.29|302.69|302.09|0
1592904900000|2020-06-23 09:35:00|302.79|302.19|303.09|302.49|303.09|302.49|302.79|302.19|0
1592905200000|2020-06-23 09:40:00|302.99|302.39|303.19|302.59|303.19|302.59|302.99|302.39|0
1592905500000|2020-06-23 09:45:00|303.09|302.49|303.19|302.59|303.19|302.59|303.09|302.49|0
1592905800000|2020-06-23 09:50:00|302.79|302.34|302.89|302.64|303.09|302.94|302.79|302.34|148
1592906100000|2020-06-23 09:55:00|302.84|302.59|302.79|302.54|302.89|302.59|302.74|302.54|11
1592906400000|2020-06-23 10:00:00|302.74|302.49|302.74|302.54|302.79|302.59|302.59|302.44|8
1592906700000|2020-06-23 10:05:00|302.79|302.59|302.99|302.74|303.09|302.84|302.79|302.59|25
1592907000000|2020-06-23 10:10:00|302.89|302.69|303.14|302.94|303.14|302.94|302.89|302.69|208
1592907300000|2020-06-23 10:15:00|303.19|302.99|303.19|302.94|303.19|302.99|303.09|302.84|8
1592907600000|2020-06-23 10:20:00|303.24|302.99|303.14|302.94|303.24|303.09|303.09|302.94|12
1592907900000|2020-06-23 10:25:00|303.09|302.89|303.09|302.89|303.14|302.99|303.04|302.89|7
1592908200000|2020-06-23 10:30:00|303.04|302.84|303.04|302.84|303.09|302.89|302.99|302.79|1
1592908500000|2020-06-23 10:35:00|302.99|302.79|303.04|302.79|303.04|302.84|302.99|302.79|13
1592908800000|2020-06-23 10:40:00|302.99|302.84|303.04|302.79|303.04|302.84|302.99|302.79|1
1592909100000|2020-06-23 10:45:00|302.99|302.84|303.04|302.79|303.04|302.84|302.99|302.79|0
1592909400000|2020-06-23 10:50:00|302.99|302.84|303.14|302.89|303.14|302.89|302.89|302.64|1
1592909700000|2020-06-23 10:55:00|303.09|302.94|303.09|302.89|303.09|302.94|303.09|302.84|1
1592910000000|2020-06-23 11:00:00|303.04|302.84|302.99|302.74|303.04|302.84|302.94|302.74|1
1592910300000|2020-06-23 11:05:00|302.94|302.69|302.89|302.69|302.94|302.69|302.89|302.69|4
1592910600000|2020-06-23 11:10:00|302.84|302.74|302.94|302.69|302.94|302.74|302.84|302.69|2
1592910900000|2020-06-23 11:15:00|302.89|302.74|302.99|302.79|302.99|302.84|302.89|302.69|3
1592911200000|2020-06-23 11:20:00|302.94|302.84|303.04|302.84|303.04|302.84|302.94|302.74|8
1592911500000|2020-06-23 11:25:00|302.99|302.89|303.09|302.89|303.09|302.89|302.99|302.79|0
1592911800000|2020-06-23 11:30:00|303.14|302.94|303.14|302.94|303.14|302.99|303.09|302.89|0
1592912100000|2020-06-23 11:35:00|303.19|302.99|303.49|303.29|303.49|303.29|303.19|302.94|15
1592912400000|2020-06-23 11:40:00|303.54|303.34|303.54|303.34|303.59|303.39|303.54|303.34|47
1592912700000|2020-06-23 11:45:00|303.59|303.39|303.44|303.24|303.59|303.39|303.44|303.24|6
1592913000000|2020-06-23 11:50:00|303.39|303.29|303.29|303.04|303.44|303.29|303.19|302.99|1
1592913300000|2020-06-23 11:55:00|303.24|302.99|303.39|303.14|303.39|303.19|303.24|302.99|5
1592913600000|2020-06-23 12:00:00|303.34|303.09|303.29|303.09|303.39|303.14|303.29|303.09|1
1592913900000|2020-06-23 12:05:00|303.24|303.04|303.49|303.34|303.49|303.34|303.19|302.99|38
1592914200000|2020-06-23 12:10:00|303.54|303.29|303.54|303.34|303.59|303.39|303.49|303.29|10
1592914500000|2020-06-23 12:15:00|303.59|303.39|303.59|303.39|303.64|303.44|303.54|303.34|7
1592914800000|2020-06-23 12:20:00|303.49|303.29|303.49|303.34|303.49|303.34|303.49|303.29|10
1592915100000|2020-06-23 12:25:00||303.29||303.29||303.34||303.29|3
1592915400000|2020-06-23 12:30:00|303.44|303.24|303.39|303.24|303.49|303.24|303.34|303.19|9
1592915700000|2020-06-23 12:35:00|303.44|303.29|303.44|303.24|303.49|303.34|303.39|303.19|12
1592916000000|2020-06-23 12:40:00|303.39|303.19|303.39|303.19|303.44|303.29|303.39|303.19|0
1592916300000|2020-06-23 12:45:00|303.34|303.24|303.24|303.04|303.34|303.24|303.19|303.04|11
1592916600000|2020-06-23 12:50:00|303.19|302.94|303.19|302.99|303.24|302.99|303.09|302.94|49
1592916900000|2020-06-23 12:55:00|303.14|302.94|303.09|302.94|303.14|302.99|303.09|302.94|10
1592917200000|2020-06-23 13:00:00|303.14|302.99|303.14|302.99|303.19|303.04|303.14|302.94|30
1592917500000|2020-06-23 13:05:00|303.19|303.04|303.24|303.04|303.24|303.09|303.14|302.99|36
1592917800000|2020-06-23 13:10:00|303.19|303.09|303.19|303.04|303.24|303.09|303.19|303.04|18
1592918100000|2020-06-23 13:15:00|303.14|302.99|302.94|302.79|303.14|302.99|302.94|302.79|88
1592918400000|2020-06-23 13:20:00|302.89|302.74|302.89|302.69|302.89|302.79|302.84|302.64|30
1592918700000|2020-06-23 13:25:00|302.94|302.74|302.89|302.69|302.94|302.79|302.89|302.69|1
1592919000000|2020-06-23 13:30:00|302.94|302.74|303.04|302.89|303.09|302.89|302.69|302.54|120
1592919300000|2020-06-23 13:35:00|302.99|302.84|303.64|303.39|303.64|303.39|302.99|302.79|95
1592919600000|2020-06-23 13:40:00|303.69|303.44|303.74|303.49|303.74|303.54|303.59|303.39|51
1592919900000|2020-06-23 13:45:00|303.69|303.44|303.64|303.44|303.79|303.64|303.54|303.19|57
1592920200000|2020-06-23 13:50:00|303.69|303.39|303.49|303.29|303.79|303.54|303.29|303.14|76
1592920500000|2020-06-23 13:55:00|303.54|303.39|303.64|303.34|303.64|303.49|303.49|303.24|181
1592920800000|2020-06-23 14:00:00|303.69|303.39|303.59|303.39|303.74|303.54|303.54|303.24|82
1592921100000|2020-06-23 14:05:00|303.64|303.34|303.79|303.59|303.84|303.69|303.34|303.19|68
1592921400000|2020-06-23 14:10:00|303.84|303.64|303.54|303.29|303.89|303.74|303.34|303.09|154
1592921700000|2020-06-23 14:15:00|303.59|303.34|303.69|303.44|303.69|303.49|303.54|303.29|11
1592922000000|2020-06-23 14:20:00|303.64|303.49|303.69|303.44|303.69|303.49|303.39|303.14|32
1592922300000|2020-06-23 14:25:00|303.64|303.49|303.69|303.54|303.69|303.54|303.64|303.39|8
1592922600000|2020-06-23 14:30:00|303.74|303.59|303.64|303.44|303.79|303.59|303.59|303.39|27
1592922900000|2020-06-23 14:35:00|303.59|303.39|303.64|303.44|303.64|303.49|303.49|303.29|16
1592923200000|2020-06-23 14:40:00|303.59|303.34|303.39|303.14|303.89|303.64|303.39|303.14|25
1592923500000|2020-06-23 14:45:00|303.44|303.19|303.29|303.04|303.44|303.24|303.14|302.89|28
1592923800000|2020-06-23 14:50:00|303.24|303.14|303.39|303.14|303.44|303.24|303.14|302.99|17
1592924100000|2020-06-23 14:55:00|303.34|303.09|303.44|303.19|303.49|303.29|303.34|303.09|5
1592924400000|2020-06-23 15:00:00|303.39|303.14|303.64|303.39|303.64|303.39|303.19|302.99|6
1592924700000|2020-06-23 15:05:00|303.59|303.34|303.59|303.34|303.64|303.34|303.44|303.29|576
1592925000000|2020-06-23 15:10:00|303.64|303.39|303.59|303.39|303.64|303.44|303.54|303.29|3
1592925300000|2020-06-23 15:15:00|303.54|303.34|303.59|303.39|303.69|303.49|303.54|303.29|9
1592925600000|2020-06-23 15:20:00|303.64|303.44|303.84|303.59|303.84|303.64|303.54|303.29|4
1592925900000|2020-06-23 15:25:00|303.89|303.64|303.79|303.59|303.89|303.69|303.69|303.49|19
1592926200000|2020-06-23 15:30:00|303.74|303.49|303.69|303.44|303.79|303.59|303.64|303.44|10
1592926500000|2020-06-23 15:35:00|303.64|303.34|303.54|303.34|303.69|303.39|303.49|303.29|7
1592926800000|2020-06-23 15:40:00|303.59|303.39|303.54|303.34|303.64|303.44|303.49|303.34|12
1592927100000|2020-06-23 15:45:00|303.49|303.39|303.54|303.34|303.54|303.39|303.39|303.24|4
1592927400000|2020-06-23 15:50:00|303.49|303.29|303.34|303.09|303.54|303.29|303.19|302.94|10
1592927700000|2020-06-23 15:55:00|303.39|303.14|303.79|303.59|303.84|303.59|303.39|303.14|68
1592928000000|2020-06-23 16:00:00|303.89|303.64|303.84|303.64|303.89|303.69|303.79|303.59|8
1592928300000|2020-06-23 16:05:00|303.89|303.59|303.84|303.59|303.89|303.74|303.79|303.59|8
1592928600000|2020-06-23 16:10:00|303.89|303.64|303.89|303.59|303.89|303.69|303.89|303.59|2
1592928900000|2020-06-23 16:15:00|303.94|303.64|303.99|303.79|303.99|303.84|303.89|303.64|13
1592929200000|2020-06-23 16:20:00|303.94|303.74|303.99|303.74|303.99|303.79|303.84|303.49|10
1592929500000|2020-06-23 16:25:00|303.94|303.69|303.89|303.69|303.94|303.74|303.79|303.64|9
1592929800000|2020-06-23 16:30:00|303.94|303.74|303.84|303.59|303.94|303.74|303.79|303.59|11
1592930100000|2020-06-23 16:35:00|303.79|303.64|303.54|303.29|303.79|303.69|303.49|303.29|18
1592930400000|2020-06-23 16:40:00|303.49|303.34|303.49|303.29|303.54|303.34|303.44|303.24|5
1592930700000|2020-06-23 16:45:00|303.44|303.24|303.54|303.34|303.54|303.34|303.44|303.24|0
1592931000000|2020-06-23 16:50:00|303.49|303.29|303.49|303.24|303.49|303.34|303.44|303.24|0
1592931300000|2020-06-23 16:55:00|303.54|303.29|303.59|303.29|303.59|303.34|303.49|303.24|1
1592931600000|2020-06-23 17:00:00|303.64|303.34|303.69|303.49|303.69|303.49|303.64|303.34|0
1592931900000|2020-06-23 17:05:00|303.64|303.44|303.69|303.44|303.69|303.49|303.64|303.34|3
1592932200000|2020-06-23 17:10:00|303.64|303.39|303.39|303.19|303.64|303.39|303.39|303.19|26
1592932500000|2020-06-23 17:15:00|303.34|303.09|303.49|303.29|303.49|303.29|303.29|303.09|18
1592932800000|2020-06-23 17:20:00|303.54|303.34|303.39|303.19|303.59|303.39|303.39|303.19|32
1592933100000|2020-06-23 17:25:00|303.34|303.24|303.44|303.24|303.44|303.24|303.34|303.24|2
1592933400000|2020-06-23 17:30:00|303.39|303.19|303.39|303.14|303.39|303.19|303.39|303.14|7
1592933700000|2020-06-23 17:35:00|303.44||303.39||303.44||303.34||0
1592934000000|2020-06-23 17:40:00|303.44||303.39||303.44||303.34||0
1592934300000|2020-06-23 17:45:00|303.44|303.19|303.49|303.29|303.49|303.29|303.39|303.19|1
1592934600000|2020-06-23 17:50:00|303.44|303.24|303.39|303.09|303.59|303.24|303.19|302.99|37
1592934900000|2020-06-23 17:55:00|303.34||303.34||303.34||303.34||0
1592935200000|2020-06-23 18:00:00|303.29|303.04|303.19|302.94|303.29|303.14|303.14|302.94|4
1592935500000|2020-06-23 18:05:00|303.14|302.89|303.19|302.94|303.19|302.99|302.99|302.84|12
1592935800000|2020-06-23 18:10:00|303.14|302.89|303.14|302.84|303.19|302.89|303.04|302.79|4
1592936100000|2020-06-23 18:15:00|303.19|302.89|303.14|302.99|303.24|302.99|303.04|302.79|55
1592936400000|2020-06-23 18:20:00|303.19|302.94|303.24|303.04|303.24|303.09|303.14|302.94|3
1592936700000|2020-06-23 18:25:00|303.19|302.99|303.24|302.99|303.24|302.99|303.19|302.99|0
1592937000000|2020-06-23 18:30:00|303.19||303.24||303.24||303.19||0
1592937600000|2020-06-23 18:40:00|303.19|302.94|303.19|302.89|303.24|302.94|303.09|302.89|0
1592937900000|2020-06-23 18:45:00|303.14|302.84|303.04|302.79|303.19|302.84|302.99|302.79|2
1592938200000|2020-06-23 18:50:00|302.99|302.89|303.14|302.89|303.14|302.89|302.99|302.89|4
1592938500000|2020-06-23 18:55:00|303.19|302.94|302.99|302.79|303.19|302.94|302.99|302.79|13
1592938800000|2020-06-23 19:00:00|303.04|302.74|302.89|302.69|303.04|302.74|302.69|302.54|18
1592939100000|2020-06-23 19:05:00|302.84|302.64|302.99|302.69|302.99|302.74|302.84|302.64|3
1592939400000|2020-06-23 19:10:00|302.94|302.64|302.94|302.59|302.94|302.64|302.84|302.59|0
1592939700000|2020-06-23 19:15:00|302.79|302.54|302.94|302.69|302.99|302.79|302.79|302.49|12
1592940000000|2020-06-23 19:20:00|302.89|302.64|302.79|302.54|302.89|302.64|302.69|302.54|6
1592940300000|2020-06-23 19:25:00|302.84|302.49|302.64|302.49|302.84|302.64|302.64|302.49|52
1592940600000|2020-06-23 19:30:00|302.74|302.54|302.79|302.54|302.79|302.59|302.59|302.44|33
1592940900000|2020-06-23 19:35:00|302.74|302.59|302.84|302.59|302.89|302.74|302.69|302.54|5
1592941200000|2020-06-23 19:40:00|302.79|302.54|302.79|302.54|302.84|302.54|302.64|302.44|1
1592941500000|2020-06-23 19:45:00|302.74|302.49|302.74|302.49|302.84|302.49|302.64|302.44|6
1592941800000|2020-06-23 19:50:00|302.69|302.44|302.64|302.44|302.69|302.44|302.34|302.19|77
1592942100000|2020-06-23 19:55:00|302.59|302.39|302.34|302.14|302.64|302.44|302.29|302.09|46
1592942400000|2020-06-23 20:00:00|302.29|302.19|302.39|302.14|302.49|302.29|302.29|302.09|39
1592942700000|2020-06-23 20:05:00|302.34|302.19|302.39|302.14|302.39|302.24|302.34|302.14|3
1592943000000|2020-06-23 20:10:00|302.34|302.19|302.34|302.14|302.39|302.24|302.29|302.14|0
1592943600000|2020-06-23 20:20:00|302.29|302.19|302.34|302.14|302.39|302.19|302.29|302.14|3
1592944200000|2020-06-23 20:30:00|302.29|302.09|302.24|302.09|302.34|302.09|302.24|302.09|2
1592944500000|2020-06-23 20:35:00|302.29||302.29||302.29||302.24||5
1592944800000|2020-06-23 20:40:00|302.24||302.29||302.29||302.24||9
1592945100000|2020-06-23 20:45:00|302.24|302.14|302.29|302.04|302.34|302.14|302.19|302.04|25
1592945400000|2020-06-23 20:50:00|302.24|302.09|302.34|302.04|302.39|302.19|302.19|301.99|37
1592945700000|2020-06-23 20:55:00|302.29|302.09|302.34|302.04|302.34|302.14|302.29|302.04|4
1592946000000|2020-06-23 21:00:00|302.39|302.09|302.39|302.04|302.39|302.09|302.34|302.04|0
1592946600000|2020-06-23 21:10:00|302.34|301.89|302.49|301.89|302.49|301.89|302.34|301.89|1
1592946900000|2020-06-23 21:15:00|302.59|301.99|302.59|301.99|302.59|301.99|302.59|301.99|0
1592947500000|2020-06-23 21:25:00|302.69|302.09|302.69|302.09|302.69|302.09|302.59|301.99|0
1592947800000|2020-06-23 21:30:00|302.59|301.99|302.59|301.99|302.59|301.99|302.59|301.99|0
1592948400000|2020-06-23 21:40:00|302.69|302.09|302.69|302.09|302.69|302.09|302.69|302.09|0
1592949000000|2020-06-23 21:50:00|302.59|301.99|302.69|302.09|302.69|302.09|302.59|301.99|0
1592949300000|2020-06-23 21:55:00|302.59|301.99|302.59|301.99|302.69|302.09|302.59|301.99|0
1592949600000|2020-06-23 22:00:00|302.49|301.89|302.89|302.29|302.89|302.29|302.49|301.89|0
1592949900000|2020-06-23 22:05:00|302.79|302.19|302.79|302.19|302.89|302.29|302.79|302.19|0
1592950200000|2020-06-23 22:10:00|302.69|302.09|302.69|302.09|302.69|302.09|302.59|301.99|0
1592950500000|2020-06-23 22:15:00|302.49|301.89|302.49|301.89|302.49|301.89|302.29|301.69|0
1592950800000|2020-06-23 22:20:00|302.59|301.99|302.69|302.09|302.79|302.19|302.49|301.89|0
1592951100000|2020-06-23 22:25:00|302.79|302.19|302.69|302.09|302.79|302.19|302.59|301.99|0
1592951400000|2020-06-23 22:30:00|302.79|302.19|302.59|301.99|302.79|302.19|302.59|301.99|0
1592951700000|2020-06-23 22:35:00|302.69|302.09|302.59|301.99|302.79|302.19|302.59|301.99|0
1592952300000|2020-06-23 22:45:00|302.49|301.89|302.59|301.99|302.69|302.09|302.49|301.89|0
1592952600000|2020-06-23 22:50:00|302.49|301.89|302.49|301.89|302.49|301.89|302.49|301.89|0
1592952900000|2020-06-23 22:55:00|302.39|301.79|302.19|301.59|302.39|301.79|302.09|301.49|0
1592953200000|2020-06-23 23:00:00|302.09|301.49|302.19|301.59|302.19|301.59|302.09|301.49|0
1592953500000|2020-06-23 23:05:00|302.29|301.69|302.19|301.59|302.29|301.69|302.19|301.59|0
1592953800000|2020-06-23 23:10:00|302.29|301.69|302.09|301.49|302.49|301.89|302.09|301.49|0
1592954100000|2020-06-23 23:15:00|302.19|301.59|302.29|301.69|302.29|301.69|301.99|301.39|0
1592954400000|2020-06-23 23:20:00|302.19|301.59|302.29|301.69|302.39|301.79|302.19|301.59|0
1592954700000|2020-06-23 23:25:00|302.19|301.59|302.39|301.79|302.39|301.79|302.09|301.49|0
1592955000000|2020-06-23 23:30:00|302.29|301.69|302.49|301.89|302.59|301.99|302.29|301.69|0
1592955300000|2020-06-23 23:35:00|302.39|301.79|302.59|301.99|302.59|301.99|302.39|301.79|0
1592955600000|2020-06-23 23:40:00|302.49|301.89|302.59|301.99|302.59|301.99|302.49|301.89|0
1592955900000|2020-06-23 23:45:00|302.49|301.89|302.69|302.09|302.79|302.19|302.49|301.89|0
1592956200000|2020-06-23 23:50:00|302.79|302.19|302.59|301.99|302.79|302.19|302.59|301.99|0
1592956500000|2020-06-23 23:55:00|302.49|301.89|302.49|301.89|302.59|301.99|302.39|301.79|0
1592956800000|2020-06-24 00:00:00|302.59|301.99|302.89|302.29|302.89|302.29|302.39|301.79|0
1592957100000|2020-06-24 00:05:00|303.09|302.49|302.99|302.39|303.09|302.49|302.99|302.39|0
1592957400000|2020-06-24 00:10:00|303.09|302.49|302.99|302.39|303.09|302.49|302.99|302.39|0
1592957700000|2020-06-24 00:15:00|302.89|302.29|303.09|302.49|303.09|302.49|302.89|302.29|0
1592958000000|2020-06-24 00:20:00|303.19|302.59|303.29|302.69|303.29|302.69|303.09|302.49|0
1592958300000|2020-06-24 00:25:00|303.19|302.59|303.19|302.59|303.39|302.79|303.19|302.59|0
1592958600000|2020-06-24 00:30:00|302.69|302.49|302.99|302.79|303.29|303.14|302.69|302.49|1042
1592958900000|2020-06-24 00:35:00|302.94|302.89|303.79|303.64|303.89|303.74|302.94|302.89|121
1592959200000|2020-06-24 00:40:00|303.74|303.59|303.74|303.54|303.89|303.69|303.44|303.29|54
1592959500000|2020-06-24 00:45:00|303.79|303.59|303.79|303.64|304.09|303.94|303.54|303.39|193
1592959800000|2020-06-24 00:50:00|303.84|303.59|304.34|304.19|304.44|304.29|303.79|303.54|141
1592960100000|2020-06-24 00:55:00|304.29|304.14|303.99|303.79|304.34|304.19|303.59|303.39|258
1592960400000|2020-06-24 01:00:00|303.89|303.69|303.04|302.84|304.14|303.99|302.94|302.69|926
1592960700000|2020-06-24 01:05:00|303.09|302.89|303.14|302.99|303.44|303.29|302.99|302.84|681
1592961000000|2020-06-24 01:10:00|303.19|303.04|303.89|303.69|303.94|303.79|303.14|302.99|857
1592961300000|2020-06-24 01:15:00|303.84|303.74|303.54|303.39|304.14|303.99|303.39|303.19|635
1592961600000|2020-06-24 01:20:00|303.59|303.44|303.79|303.59|303.89|303.74|303.44|303.29|227
1592961900000|2020-06-24 01:25:00|303.84|303.64|303.89|303.69|304.04|303.89|303.64|303.49|216
1592962200000|2020-06-24 01:30:00|303.84|303.64|303.49|303.34|303.84|303.64|303.34|303.14|183
1592962500000|2020-06-24 01:35:00|303.54|303.29|303.54|303.34|303.64|303.49|303.39|303.24|132
1592962800000|2020-06-24 01:40:00|303.44|303.29|302.79|302.59|303.49|303.29|302.74|302.59|301
1592963100000|2020-06-24 01:45:00|302.74|302.54|302.89|302.69|302.99|302.84|302.54|302.39|173
1592963400000|2020-06-24 01:50:00|302.84|302.74|302.64|302.44|302.99|302.79|302.54|302.39|145
1592963700000|2020-06-24 01:55:00|302.69|302.49|302.39|302.19|302.69|302.54|302.29|302.09|156
1592964000000|2020-06-24 02:00:00|302.34|302.09|301.84|301.64|302.49|302.29|301.59|301.39|299
1592964300000|2020-06-24 02:05:00|301.79|301.59|302.19|302.04|302.39|302.19|301.74|301.54|394
1592964600000|2020-06-24 02:10:00|302.24|302.09|302.29|302.09|302.59|302.39|302.24|302.09|1476
1592964900000|2020-06-24 02:15:00|302.34|302.14|302.49|302.29|302.54|302.39|302.24|302.09|113
1592965200000|2020-06-24 02:20:00|302.54|302.34|302.64|302.44|302.69|302.49|302.29|302.14|175
1592965500000|2020-06-24 02:25:00|302.59|302.49|302.84|302.64|302.89|302.74|302.54|302.39|206
1592965800000|2020-06-24 02:30:00|302.79|302.59|302.94|302.74|303.04|302.89|302.59|302.39|155
1592966100000|2020-06-24 02:35:00|302.89|302.69|302.59|302.44|302.89|302.74|302.29|302.09|160
1592966400000|2020-06-24 02:40:00|302.64|302.49|302.34|302.14|302.64|302.49|302.24|302.04|162
1592966700000|2020-06-24 02:45:00|302.29|302.19|302.49|302.29|302.54|302.34|302.19|302.04|91
1592967000000|2020-06-24 02:50:00|302.54|302.34|302.39|302.24|302.59|302.44|302.34|302.19|96
1592967300000|2020-06-24 02:55:00|302.34|302.19|302.49|302.29|302.54|302.39|302.34|302.19|103
1592967600000|2020-06-24 03:00:00|302.44|302.24|302.79|302.64|302.94|302.79|302.44|302.24|124
1592967900000|2020-06-24 03:05:00|302.84|302.69|303.19|302.99|303.29|303.14|302.84|302.69|301
1592968200000|2020-06-24 03:10:00|303.14|303.04|303.24|303.04|303.29|303.14|303.14|302.99|89
1592968500000|2020-06-24 03:15:00|303.29|303.09|303.29|303.09|303.29|303.14|303.19|302.99|60
1592968800000|2020-06-24 03:20:00|303.24|303.04|303.59|303.39|303.59|303.44|303.19|302.99|214
1592969100000|2020-06-24 03:25:00|303.54|303.34|303.24|303.09|303.59|303.44|303.24|303.09|2246
1592969400000|2020-06-24 03:30:00|303.19|303.04|302.99|302.79|303.19|303.04|302.79|302.59|151
1592969700000|2020-06-24 03:35:00|302.94|302.84|303.04|302.84|303.09|302.89|302.89|302.74|172
1592970000000|2020-06-24 03:40:00|302.99|302.89|303.19|302.99|303.24|303.09|302.99|302.84|179
1592970300000|2020-06-24 03:45:00|303.24|303.04|303.29|303.09|303.39|303.24|303.19|303.04|105
1592970600000|2020-06-24 03:50:00|303.34|303.14|303.14|302.94|303.34|303.19|302.99|302.84|132
1592970900000|2020-06-24 03:55:00|303.09|302.99|302.94|302.74|303.14|302.99|302.74|302.59|118
1592971200000|2020-06-24 04:00:00|302.99|302.79|302.64|302.44|302.99|302.79|302.54|302.34|81
1592971500000|2020-06-24 04:05:00|302.59|302.49|302.84|302.64|302.99|302.84|302.59|302.49|82
1592971800000|2020-06-24 04:10:00|302.89|302.69|302.74|302.54|302.94|302.74|302.64|302.44|318
1592972100000|2020-06-24 04:15:00|302.79|302.69|302.74|302.59|302.94|302.74|302.74|302.54|127
1592972400000|2020-06-24 04:20:00|302.79|302.64|302.89|302.69|303.04|302.84|302.59|302.39|125
1592972700000|2020-06-24 04:25:00|302.84|302.64|303.14|302.99|303.19|302.99|302.74|302.54|88
1592973000000|2020-06-24 04:30:00|303.09|302.94|303.09|302.89|303.14|302.94|302.79|302.64|262
1592973300000|2020-06-24 04:35:00|303.14|302.94|303.09|302.94|303.24|303.04|303.04|302.84|350
1592973600000|2020-06-24 04:40:00|303.14|302.99|303.09|302.89|303.24|303.04|303.09|302.89|68
1592973900000|2020-06-24 04:45:00|303.14|302.94|303.09|302.94|303.19|303.04|303.04|302.89|59
1592974200000|2020-06-24 04:50:00|303.04|302.89|303.09|302.89|303.14|302.99|302.89|302.69|544
1592974500000|2020-06-24 04:55:00|303.19|302.94|303.04|302.84|303.19|302.99|302.89|302.69|126
1592974800000|2020-06-24 05:00:00|303.19|302.89|302.99|302.79|303.29|303.14|302.84|302.69|229
1592975100000|2020-06-24 05:05:00|302.94|302.74|302.89|302.69|302.99|302.84|302.84|302.69|4510
1592975400000|2020-06-24 05:10:00|302.84|302.74|302.74|302.54|302.99|302.84|302.64|302.49|691
1592975700000|2020-06-24 05:15:00|302.69|302.59|302.84|302.64|302.84|302.64|302.64|302.44|1135
1592976000000|2020-06-24 05:20:00|302.79|302.59|302.84|302.69|302.99|302.79|302.79|302.59|94
1592976300000|2020-06-24 05:25:00|302.79|302.64|302.69|302.49|302.94|302.79|302.54|302.39|108
1592976600000|2020-06-24 05:30:00|302.64|302.44|302.94|302.79|302.99|302.79|302.64|302.44|93
1592976900000|2020-06-24 05:35:00|302.89|302.74|303.04|302.89|303.09|302.89|302.84|302.64|139
1592977200000|2020-06-24 05:40:00|302.99|302.84|303.04|302.89|303.24|303.09|302.84|302.69|115
1592977500000|2020-06-24 05:45:00|302.99|302.84|302.94|302.74|303.09|302.94|302.94|302.74|107
1592977800000|2020-06-24 05:50:00|302.89|302.79|303.09|302.94|303.14|302.99|302.89|302.74|140
1592978100000|2020-06-24 05:55:00|303.04|302.89|302.94|302.74|303.09|302.94|302.94|302.74|243
1592978400000|2020-06-24 06:00:00|302.89|302.69|302.44|302.24|302.89|302.74|302.39|302.24|340
1592978700000|2020-06-24 06:05:00|302.39|302.29|302.54|302.39|302.74|302.54|302.34|302.14|190
1592979000000|2020-06-24 06:10:00|302.49|302.34|302.29|302.09|302.54|302.39|302.24|302.09|108
1592979300000|2020-06-24 06:15:00|302.24|302.14|302.19|301.99|302.39|302.24|302.19|301.99|128
1592979600000|2020-06-24 06:20:00|302.14|302.04|301.84|301.64|302.24|302.04|301.84|301.64|222
1592979900000|2020-06-24 06:25:00|301.89|301.69|302.04|301.84|302.04|301.84|301.84|301.64|578
1592980200000|2020-06-24 06:30:00|301.99|301.79|301.94|301.74|301.99|301.79|301.74|301.59|122
1592980500000|2020-06-24 06:35:00|301.89|301.79|301.94|301.79|301.99|301.84|301.79|301.64|52
1592980800000|2020-06-24 06:40:00|301.89|301.74|302.19|302.04|302.19|302.04|301.89|301.74|126
1592981100000|2020-06-24 06:45:00|302.24|302.09|302.29|302.09|302.44|302.29|302.14|301.99|210
1592981400000|2020-06-24 06:50:00|302.24|302.04|302.19|302.04|302.24|302.09|301.94|301.79|565
1592981700000|2020-06-24 06:55:00|302.14|301.99|302.04|301.84|302.19|301.99|302.04|301.84|130
1592982000000|2020-06-24 07:00:00|301.99|301.89|301.79|301.59|302.09|301.89|301.69|301.54|142
1592982300000|2020-06-24 07:05:00|301.84|301.64|302.09|301.89|302.14|301.99|301.84|301.59|183
1592982600000|2020-06-24 07:10:00|302.04|301.84|301.99|301.79|302.04|301.84|301.89|301.74|695
1592982900000|2020-06-24 07:15:00|301.94|301.84|301.99|301.84|302.34|302.19|301.94|301.79|620
1592983200000|2020-06-24 07:20:00|302.04|301.79|302.14|301.99|302.24|302.04|301.99|301.79|208
1592983500000|2020-06-24 07:25:00|302.09|301.94|301.94|301.79|302.14|301.99|301.89|301.74|148
1592983800000|2020-06-24 07:30:00|301.89|301.74|302.04|301.89|302.14|301.94|301.89|301.74|120
1592984100000|2020-06-24 07:35:00|301.99|301.84|301.34|301.14|302.19|302.04|301.34|301.14|430
1592984400000|2020-06-24 07:40:00|301.29|301.09|300.84|300.69|301.29|301.14|300.79|300.64|352
1592984700000|2020-06-24 07:45:00|300.79|300.64|301.04|300.84|301.09|300.94|300.64|300.49|534
1592985000000|2020-06-24 07:50:00|300.99|300.79|301.19|301.04|301.34|301.14|300.74|300.54|1936
1592985300000|2020-06-24 07:55:00|301.14|300.99|301.09|300.89|301.29|301.14|300.99|300.84|1936
1592985600000|2020-06-24 08:00:00|301.04|300.94|301.34|301.19|301.39|301.24|300.99|300.84|362
1592985900000|2020-06-24 08:05:00|301.29|301.14|300.64|300.49|301.34|301.14|300.59|300.39|910
1592986200000|2020-06-24 08:10:00|300.69|300.44|300.09|299.89|300.69|300.54|299.99|299.84|552
1592986500000|2020-06-24 08:15:00|300.04|299.94|299.89|299.74|300.04|299.94|299.64|299.49|469
1592986800000|2020-06-24 08:20:00|299.84|299.69|300.09|299.94|300.24|300.09|299.69|299.49|425
1592987100000|2020-06-24 08:25:00|300.14|299.99|300.54|300.34|300.54|300.34|300.09|299.94|1547
1592987400000|2020-06-24 08:30:00|300.49|300.29|300.79|300.64|300.89|300.74|300.39|300.19|266
1592987700000|2020-06-24 08:35:00|300.74|300.59|300.89|300.69|300.94|300.79|300.64|300.44|274
1592988000000|2020-06-24 08:40:00|300.84|300.64|300.69|300.54|300.94|300.79|300.69|300.49|171
1592988300000|2020-06-24 08:45:00|300.74|300.49|300.64|300.44|300.74|300.54|300.54|300.34|285
1592988600000|2020-06-24 08:50:00|300.69|300.49|300.69|300.54|300.74|300.59|300.59|300.44|412
1592988900000|2020-06-24 08:55:00|300.64|300.49|300.44|300.29|300.69|300.54|300.39|300.19|1484
1592989200000|2020-06-24 09:00:00|300.39|300.24|301.59|301.39|301.59|301.44|300.39|300.24|1321
1592989500000|2020-06-24 09:05:00|301.54|301.44|301.14|300.94|301.59|301.44|301.09|300.94|594
1592989800000|2020-06-24 09:10:00|301.04|300.99|300.54|300.19|301.04|300.99|300.29|299.99|455
1592990100000|2020-06-24 09:15:00|300.49|300.29|299.74|299.59|300.54|300.39|299.74|299.44|185
1592990400000|2020-06-24 09:20:00|300.09|299.49|300.19|299.59|300.29|299.69|299.99|299.39|5
1592990700000|2020-06-24 09:25:00|300.29|299.69|300.29|299.69|300.39|299.79|300.29|299.69|45
1592991000000|2020-06-24 09:30:00|300.39|299.79|300.59|299.99|300.59|299.99|300.19|299.59|0
1592991300000|2020-06-24 09:35:00|300.49|299.89|300.39|299.79|300.59|299.99|300.39|299.79|0
1592991600000|2020-06-24 09:40:00|300.29|299.69|300.29|299.69|300.39|299.79|300.19|299.59|0
1592991900000|2020-06-24 09:45:00|300.39|299.79|300.49|299.89|300.49|299.89|300.39|299.79|0
1592992200000|2020-06-24 09:50:00|300.09|299.44|300.14|299.89|300.14|299.99|299.99|299.44|540
1592992500000|2020-06-24 09:55:00|300.09|299.84|300.34|300.14|300.44|300.24|299.99|299.84|37
1592992800000|2020-06-24 10:00:00|300.29|300.04|300.39|300.19|300.44|300.24|300.24|300.04|22
1592993100000|2020-06-24 10:05:00|300.44|300.24|300.44|300.29|300.54|300.34|300.39|300.19|25
1592993400000|2020-06-24 10:10:00|300.39|300.24|300.44|300.24|300.49|300.34|300.39|300.19|31
1592993700000|2020-06-24 10:15:00|300.39|300.29|300.79|300.54|300.79|300.59|300.39|300.19|23
1592994000000|2020-06-24 10:20:00|300.74|300.59|300.89|300.74|300.99|300.79|300.74|300.54|30
1592994300000|2020-06-24 10:25:00|300.84|300.69|300.79|300.59|300.89|300.74|300.74|300.59|60
1592994600000|2020-06-24 10:30:00|300.74|300.64|300.84|300.64|300.84|300.69|300.74|300.54|39
1592994900000|2020-06-24 10:35:00|300.89|300.69|300.99|300.79|301.04|300.89|300.89|300.69|63
1592995200000|2020-06-24 10:40:00|300.94|300.74|301.09|300.89|301.14|300.99|300.94|300.74|43
1592995500000|2020-06-24 10:45:00|301.14|300.94|301.19|301.04|301.29|301.14|301.09|300.94|63
1592995800000|2020-06-24 10:50:00|301.14|300.99|300.99|300.84|301.19|301.04|300.99|300.84|66
1592996100000|2020-06-24 10:55:00|301.04|300.89|301.09|300.94|301.19|301.04|300.99|300.89|27
1592996400000|2020-06-24 11:00:00|301.14|300.99|301.24|301.09|301.29|301.14|301.14|300.94|33
1592996700000|2020-06-24 11:05:00|301.29|301.04|301.39|301.19|301.39|301.24|301.29|301.04|31
1592997000000|2020-06-24 11:10:00|301.44|301.24|301.34|301.19|301.44|301.24|301.29|301.14|37
1592997300000|2020-06-24 11:15:00|301.39|301.24|301.39|301.24|301.44|301.29|301.34|301.19|41
1592997600000|2020-06-24 11:20:00|301.34|301.19|301.34|301.14|301.44|301.24|301.29|301.14|47
1592997900000|2020-06-24 11:25:00|301.29|301.09|301.29|301.09|301.34|301.09|301.14|300.94|37
1592998200000|2020-06-24 11:30:00|301.24|301.14|301.09|300.94|301.29|301.14|301.09|300.94|28
1592998500000|2020-06-24 11:35:00|301.14|300.99|301.19|301.04|301.19|301.04|301.09|300.94|32
1592998800000|2020-06-24 11:40:00|301.24|301.09|301.29|301.14|301.29|301.14|301.19|300.99|80
1592999100000|2020-06-24 11:45:00|301.24|301.09|301.34|301.14|301.34|301.14|301.24|301.04|33
1592999400000|2020-06-24 11:50:00|301.29|301.19|301.34|301.14|301.44|301.24|301.29|301.14|45
1592999700000|2020-06-24 11:55:00|301.29|301.09|301.29|301.09|301.34|301.19|301.24|301.09|58
1593000000000|2020-06-24 12:00:00|301.24|301.14|301.24|301.09|301.29|301.14|301.24|301.04|56
1593000300000|2020-06-24 12:05:00|301.19|301.04|300.99|300.84|301.19|301.04|300.99|300.84|41
1593000600000|2020-06-24 12:10:00|301.04|300.89|301.34|301.14|301.34|301.19|300.99|300.89|30
1593000900000|2020-06-24 12:15:00|301.29|301.09|301.34|301.14|301.44|301.29|301.24|301.04|31
1593001200000|2020-06-24 12:20:00|301.39|301.19|301.34|301.14|301.39|301.24|301.29|301.09|30
1593001500000|2020-06-24 12:25:00|301.29|301.09|301.49|301.29|301.54|301.34|301.29|301.09|57
1593001800000|2020-06-24 12:30:00|301.44|301.34|301.19|300.99|301.49|301.34|301.09|300.94|32
1593002100000|2020-06-24 12:35:00|301.14|301.04|301.19|301.04|301.24|301.09|300.99|300.79|21
1593002400000|2020-06-24 12:40:00|301.24|301.09|301.34|301.14|301.34|301.14|301.24|301.04|25
1593002700000|2020-06-24 12:45:00|301.29|301.19|301.44|301.24|301.44|301.29|301.29|301.14|34
1593003000000|2020-06-24 12:50:00|301.49|301.29|301.54|301.39|301.54|301.39|301.49|301.24|91
1593003300000|2020-06-24 12:55:00|301.59|301.44|301.59|301.44|301.74|301.59|301.54|301.34|47
1593003600000|2020-06-24 13:00:00|301.54|301.39|301.74|301.54|301.84|301.64|301.49|301.34|81
1593003900000|2020-06-24 13:05:00|301.79|301.59|301.64|301.49|301.79|301.64|301.64|301.44|27
1593004200000|2020-06-24 13:10:00|301.69|301.54|301.34|301.14|301.69|301.54|301.34|301.14|41
1593004500000|2020-06-24 13:15:00|301.29|301.19|300.89|300.69|301.34|301.19|300.89|300.69|284
1593004800000|2020-06-24 13:20:00|300.84|300.74|300.79|300.64|300.99|300.84|300.79|300.59|37
1593005100000|2020-06-24 13:25:00|300.84|300.69|300.94|300.74|300.94|300.79|300.79|300.59|61
1593005400000|2020-06-24 13:30:00|300.89|300.69|300.79|300.59|301.14|300.94|300.79|300.54|72
1593005700000|2020-06-24 13:35:00|300.84|300.64|301.29|301.09|301.29|301.14|300.84|300.59|72
1593006000000|2020-06-24 13:40:00|301.24|301.04|301.29|301.09|301.44|301.29|301.19|301.04|51
1593006300000|2020-06-24 13:45:00|301.34|301.14|300.84|300.64|301.34|301.19|300.84|300.64|1212
1593006600000|2020-06-24 13:50:00|300.89|300.69|300.59|300.39|300.94|300.79|300.39|300.19|35
1593006900000|2020-06-24 13:55:00|300.64|300.44|300.24|299.99|300.79|300.64|300.24|299.99|76
1593007200000|2020-06-24 14:00:00|300.34|300.04|299.89|299.69|300.44|300.19|299.84|299.59|52
1593007500000|2020-06-24 14:05:00|299.99|299.74|300.19|299.99|300.44|300.19|299.99|299.74|51
1593007800000|2020-06-24 14:10:00|300.24|299.94|300.64|300.49|300.64|300.49|300.14|299.94|46
1593008100000|2020-06-24 14:15:00|300.69|300.54|300.54|300.34|300.69|300.54|300.19|299.94|40
1593008400000|2020-06-24 14:20:00|300.49|300.39|300.74|300.54|300.74|300.59|300.44|300.24|38
1593008700000|2020-06-24 14:25:00|300.79|300.64|300.94|300.69|300.94|300.79|300.64|300.49|22
1593009000000|2020-06-24 14:30:00|300.89|300.64|300.24|299.99|300.89|300.64|300.14|299.94|116
1593009300000|2020-06-24 14:35:00|300.19|299.94|299.69|299.49|300.44|300.14|299.59|299.44|46
1593009600000|2020-06-24 14:40:00|299.59|299.44|299.74|299.44|299.74|299.49|299.54|299.29|28
1593009900000|2020-06-24 14:45:00|299.69|299.49|299.64|299.44|299.74|299.49|299.54|299.34|12
1593010200000|2020-06-24 14:50:00|299.69|299.49|299.44|299.19|299.89|299.69|299.24|299.04|149
1593010500000|2020-06-24 14:55:00|299.49|299.24|299.64|299.39|299.89|299.69|299.44|299.24|10
1593010800000|2020-06-24 15:00:00|299.59|299.34|299.89|299.64|299.94|299.69|299.29|299.09|30
1593011100000|2020-06-24 15:05:00|299.94|299.59|299.14|298.94|299.94|299.59|299.14|298.94|46
1593011400000|2020-06-24 15:10:00|299.19|298.89|298.69|298.54|299.19|298.89|298.59|298.39|220
1593011700000|2020-06-24 15:15:00|298.74|298.59|298.74|298.54|299.04|298.84|298.64|298.44|45
1593012000000|2020-06-24 15:20:00|298.79|298.49|298.64|298.44|298.89|298.69|298.54|298.34|36
1593012300000|2020-06-24 15:25:00|298.69|298.49|298.94|298.69|298.99|298.74|298.59|298.39|166
1593012600000|2020-06-24 15:30:00|298.89|298.64|298.49|298.29|298.99|298.79|298.34|298.09|40
1593012900000|2020-06-24 15:35:00|298.44|298.24|297.84|297.64|298.64|298.39|297.79|297.64|92
1593013200000|2020-06-24 15:40:00|297.79|297.59|297.34|297.14|297.94|297.69|297.29|297.09|62
1593013500000|2020-06-24 15:45:00|297.39|297.19|297.39|297.19|297.74|297.49|297.24|297.04|56
1593013800000|2020-06-24 15:50:00|297.44|297.24|297.74|297.49|297.79|297.59|297.44|297.19|40
1593014100000|2020-06-24 15:55:00|297.69|297.54|298.04|297.84|298.04|297.84|297.69|297.54|22
1593014400000|2020-06-24 16:00:00|297.99|297.79|298.29|298.09|298.29|298.09|297.84|297.64|31
1593014700000|2020-06-24 16:05:00|298.24|298.04|297.69|297.49|298.24|298.04|297.69|297.49|29
1593015000000|2020-06-24 16:10:00|297.74|297.44|297.79|297.54|297.94|297.69|297.64|297.44|22
1593015300000|2020-06-24 16:15:00|297.74|297.59|298.29|298.09|298.29|298.09|297.74|297.59|21
1593015600000|2020-06-24 16:20:00|298.24|298.04|298.39|298.14|298.54|298.29|298.19|297.99|31
1593015900000|2020-06-24 16:25:00|298.34|298.09|298.29|298.09|298.44|298.19|298.14|297.89|9
1593016200000|2020-06-24 16:30:00|298.24|298.04|297.99|297.74|298.29|298.09|297.99|297.74|58
1593016500000|2020-06-24 16:35:00|297.94|297.84|297.99|297.79|298.14|297.94|297.94|297.74|37
1593016800000|2020-06-24 16:40:00|297.94|297.84|298.49|298.29|298.64|298.39|297.94|297.74|27
1593017100000|2020-06-24 16:45:00|298.54|298.24|298.44|298.24|298.59|298.39|298.39|298.24|17
1593017400000|2020-06-24 16:50:00|298.39|298.19|298.19|297.94|298.44|298.24|298.14|297.89|32
1593017700000|2020-06-24 16:55:00|298.14|297.99|298.64|298.44|298.64|298.44|298.14|297.99|21
1593018000000|2020-06-24 17:00:00|298.59|298.34|298.59|298.39|298.64|298.44|298.49|298.24|23
1593018300000|2020-06-24 17:05:00|298.64|298.44|298.44|298.19|298.69|298.49|298.29|298.04|37
1593018600000|2020-06-24 17:10:00|298.49|298.24|298.44|298.24|298.59|298.39|298.39|298.19|133
1593018900000|2020-06-24 17:15:00|298.49|298.29|298.74|298.49|298.99|298.74|298.39|298.29|17
1593019200000|2020-06-24 17:20:00|298.69|298.39|298.49|298.29|298.69|298.39|298.44|298.29|6
1593019500000|2020-06-24 17:25:00|298.54|298.24|298.29|298.04|298.54|298.24|298.19|298.04|5
1593019800000|2020-06-24 17:30:00|298.24|297.94|297.94|297.69|298.24|297.94|297.94|297.69|11
1593020100000|2020-06-24 17:35:00|297.99|297.64|297.99|297.69|298.04|297.79|297.94|297.64|0
1593020400000|2020-06-24 17:40:00|297.94|297.64|298.14|297.89|298.19|297.94|297.84|297.59|1
1593020700000|2020-06-24 17:45:00|298.19|297.84|298.34|298.04|298.34|298.04|297.94|297.69|1
1593021000000|2020-06-24 17:50:00|298.29|297.99|298.39|298.14|298.39|298.14|298.19|297.99|11
1593021300000|2020-06-24 17:55:00|298.34|298.09|298.44|298.19|298.49|298.19|298.29|298.04|2
1593021600000|2020-06-24 18:00:00|298.49|298.24|298.04|297.74|298.64|298.34|297.89|297.59|3
1593021900000|2020-06-24 18:05:00|298.09|297.79|298.79|298.44|298.84|298.44|298.09|297.79|6
1593022200000|2020-06-24 18:10:00|298.74|298.39|298.39|298.09|298.74|298.39|298.34|298.09|12
1593022500000|2020-06-24 18:15:00|298.44|298.14|298.59|298.29|298.74|298.44|298.44|298.14|1
1593022800000|2020-06-24 18:20:00|298.64|298.34|298.54|298.24|298.69|298.44|298.54|298.24|0
1593023100000|2020-06-24 18:25:00|298.59|298.29|298.79|298.49|298.79|298.49|298.59|298.29|2
1593023400000|2020-06-24 18:30:00|298.74|298.44|298.44|298.19|298.89|298.54|298.39|298.14|57
1593023700000|2020-06-24 18:35:00|298.39|298.09|298.39|298.14|298.44|298.19|298.24|297.99|14
1593024000000|2020-06-24 18:40:00|298.44|298.19|298.34|298.04|298.49|298.24|298.24|297.99|7
1593024300000|2020-06-24 18:45:00|298.39|298.09|298.34|298.14|298.49|298.29|298.34|298.04|22
1593024600000|2020-06-24 18:50:00|298.39|298.09|298.19|297.94|298.39|298.19|298.09|297.89|10
1593024900000|2020-06-24 18:55:00|298.24|297.99|298.19|297.94|298.39|298.19|298.14|297.94|17
1593025200000|2020-06-24 19:00:00|298.24|297.99|298.39|298.19|298.44|298.24|298.19|297.99|17
1593025500000|2020-06-24 19:05:00|298.34|298.14|298.24|298.04|298.44|298.24|298.14|297.94|24
1593025800000|2020-06-24 19:10:00|298.29|298.09|298.69|298.49|298.74|298.54|298.14|297.99|60
1593026100000|2020-06-24 19:15:00|298.74|298.54|298.99|298.74|299.04|298.84|298.54|298.29|40
1593026400000|2020-06-24 19:20:00|299.04|298.79|298.44|298.24|299.04|298.79|298.44|298.19|10
1593026700000|2020-06-24 19:25:00|298.49|298.29|298.24|298.04|298.54|298.34|298.24|297.99|20
1593027000000|2020-06-24 19:30:00|298.29|298.09|298.39|298.19|298.44|298.24|298.19|297.99|27
1593027300000|2020-06-24 19:35:00|298.34|298.14|298.34|298.14|298.49|298.29|298.19|297.99|34
1593027600000|2020-06-24 19:40:00|298.39|298.19|298.94|298.69|298.94|298.74|298.39|298.19|8
1593027900000|2020-06-24 19:45:00|298.89|298.74|298.64|298.49|298.99|298.79|298.64|298.44|13
1593028200000|2020-06-24 19:50:00|298.49|298.44|298.24|298.04|298.59|298.44|298.04|297.84|108
1593028500000|2020-06-24 19:55:00|298.29|298.14|298.49|298.24|298.64|298.49|298.24|298.09|16
1593028800000|2020-06-24 20:00:00|298.44|298.29|298.74|298.49|298.79|298.59|298.44|298.29|9
1593029100000|2020-06-24 20:05:00|298.69|298.54|298.69|298.49|298.74|298.54|298.54|298.39|11
1593029400000|2020-06-24 20:10:00|298.64|298.39|298.84|298.64|298.84|298.64|298.59|298.39|19
1593029700000|2020-06-24 20:15:00|298.79|298.59|298.79|298.59|298.84|298.64|298.74|298.54|6
1593030000000|2020-06-24 20:20:00|298.74|298.54|298.74|298.49|298.79|298.54|298.74|298.49|3
1593030600000|2020-06-24 20:30:00|298.69|298.54|298.74|298.54|298.74|298.59|298.64|298.49|19
1593030900000|2020-06-24 20:35:00|298.69|298.59|298.69|298.49|298.74|298.59|298.69|298.49|3
1593031200000|2020-06-24 20:40:00|298.64|298.54|298.64|298.44|298.69|298.54|298.54|298.39|59
1593031500000|2020-06-24 20:45:00|298.59|298.49|298.69|298.54|298.69|298.54|298.59|298.44|17
1593031800000|2020-06-24 20:50:00|||||||||3
1593032100000|2020-06-24 20:55:00|298.64|298.49|298.59|298.39|298.69|298.54|298.59|298.39|92
1593032400000|2020-06-24 21:00:00|298.54|298.34|298.44|298.04|298.59|298.34|298.24|297.94|2
1593032700000|2020-06-24 21:05:00|298.39|297.99|298.44|297.94|298.44|298.04|298.14|297.94|10
1593033000000|2020-06-24 21:10:00|298.39|297.99|298.59|297.99|298.64|297.99|298.34|297.99|0
1593034500000|2020-06-24 21:35:00|298.49|297.89|298.49|297.89|298.49|297.89|298.49|297.89|0
1593034800000|2020-06-24 21:40:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1593036000000|2020-06-24 22:00:00|298.39|297.79|298.69|298.09|298.69|298.09|298.19|297.59|0
1593036300000|2020-06-24 22:05:00|298.59|297.99|298.49|297.89|298.69|298.09|298.39|297.79|0
1593036600000|2020-06-24 22:10:00|298.39|297.79|298.19|297.59|298.49|297.89|297.99|297.39|0
1593036900000|2020-06-24 22:15:00|298.29|297.69|298.09|297.49|298.29|297.69|298.09|297.49|0
1593037200000|2020-06-24 22:20:00|298.19|297.59|298.39|297.79|298.49|297.89|298.09|297.49|0
1593037500000|2020-06-24 22:25:00|298.29|297.69|298.39|297.79|298.69|298.09|298.29|297.69|0
1593037800000|2020-06-24 22:30:00|298.49|297.89|298.3|297.7|298.49|297.89|298.29|297.69|0
1593038100000|2020-06-24 22:35:00|298.4|297.8|298.4|297.8|298.4|297.8|298.3|297.7|0
1593038400000|2020-06-24 22:40:00|298.3|297.7|298.4|297.8|298.5|297.9|298.3|297.7|0
1593038700000|2020-06-24 22:45:00|298.3|297.7|298.4|297.8|298.5|297.9|298.3|297.7|0
1593039000000|2020-06-24 22:50:00|298.3|297.7|298.2|297.6|298.3|297.7|298.1|297.5|0
1593039300000|2020-06-24 22:55:00|298.1|297.5|298|297.4|298.2|297.6|297.9|297.3|0
1593039600000|2020-06-24 23:00:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1593039900000|2020-06-24 23:05:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1593040200000|2020-06-24 23:10:00|297.9|297.3|298|297.4|298.1|297.5|297.9|297.3|0
1593040500000|2020-06-24 23:15:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1593040800000|2020-06-24 23:20:00|298.1|297.5|297.7|297.1|298.1|297.5|297.7|297.1|0
1593041100000|2020-06-24 23:25:00|297.8|297.2|297.9|297.3|297.9|297.3|297.8|297.2|0
1593041400000|2020-06-24 23:30:00|298|297.4|297.9|297.3|298.1|297.5|297.9|297.3|0
1593041700000|2020-06-24 23:35:00|298|297.4|297.9|297.3|298|297.4|297.7|297.1|0
1593042000000|2020-06-24 23:40:00|297.8|297.2|298|297.4|298|297.4|297.8|297.2|0
1593042300000|2020-06-24 23:45:00|298.1|297.5|298|297.4|298.1|297.5|298|297.4|0
1593042600000|2020-06-24 23:50:00|298.1|297.5|297.9|297.3|298.1|297.5|297.8|297.2|0
1593042900000|2020-06-24 23:55:00|297.8|297.2|297.7|297.1|298|297.4|297.7|297.1|0
1593043200000|2020-06-25 00:00:00|297.8|297.2|297.9|297.3|298.1|297.5|297.5|296.9|0
1593043500000|2020-06-25 00:05:00|298|297.4|298|297.4|298.3|297.7|297.9|297.3|0
1593043800000|2020-06-25 00:10:00|297.9|297.3|297.9|297.3|298.2|297.6|297.8|297.2|0
1593044100000|2020-06-25 00:15:00|297.8|297.2|298.9|298.3|298.9|298.3|297.8|297.2|0
1593044400000|2020-06-25 00:20:00|299|298.4|298.9|298.3|299|298.4|298.8|298.2|0
1593044700000|2020-06-25 00:25:00|299|298.4|299.2|298.6|299.3|298.7|298.9|298.3|0
1593045000000|2020-06-25 00:30:00|299.35|299.05|298.95|298.7|299.75|299.5|298.8|298.6|1388
1593045300000|2020-06-25 00:35:00|298.9|298.75|299.3|299.1|299.35|299.15|298.65|298.45|136
1593045600000|2020-06-25 00:40:00|299.4|299.15|298.85|298.6|299.6|299.4|298.7|298.55|131
1593045900000|2020-06-25 00:45:00|298.9|298.8|299.35|299.2|299.6|299.4|298.65|298.5|164
1593046200000|2020-06-25 00:50:00|299.4|299.15|299.6|299.4|299.75|299.55|299.1|298.9|173
1593046500000|2020-06-25 00:55:00|299.65|299.35|298.25|298.05|299.65|299.35|298.05|297.85|202
1593046800000|2020-06-25 01:00:00|298.35|298.15|298.45|298.25|298.5|298.3|297.6|297.4|1232
1593047100000|2020-06-25 01:05:00|298.55|298.35|297.85|297.65|298.65|298.5|297.7|297.55|506
1593047400000|2020-06-25 01:10:00|297.8|297.7|297.7|297.5|297.85|297.7|297.3|297.15|687
1593047700000|2020-06-25 01:15:00|297.65|297.55|297.7|297.55|297.8|297.65|297.6|297.4|452
1593048000000|2020-06-25 01:20:00|297.65|297.5|297.7|297.5|297.8|297.65|297.55|297.4|368
1593048300000|2020-06-25 01:25:00|297.65|297.45|297.2|297.05|297.7|297.55|297.15|296.95|999
1593048600000|2020-06-25 01:30:00|297.15|297|296.9|296.7|297.2|297.05|296.65|296.45|754
1593048900000|2020-06-25 01:35:00|296.95|296.75|296.6|296.4|296.95|296.75|296.3|296.1|1057
1593049200000|2020-06-25 01:40:00|296.55|296.35|296.2|296.05|296.55|296.35|296.1|295.95|595
1593049500000|2020-06-25 01:45:00|296.15|296|296.55|296.4|296.75|296.6|296.15|296|419
1593049800000|2020-06-25 01:50:00|296.5|296.35|296.75|296.6|296.95|296.75|296.5|296.35|427
1593050100000|2020-06-25 01:55:00|296.7|296.55|296.4|296.25|296.75|296.6|296.3|296.15|485
1593050400000|2020-06-25 02:00:00|296.45|296.2|295.95|295.8|296.45|296.25|295.95|295.8|685
1593050700000|2020-06-25 02:05:00|295.9|295.75|295.6|295.45|296.1|295.95|295.55|295.4|580
1593051000000|2020-06-25 02:10:00|295.55|295.4|295.15|295|295.6|295.4|295.15|295|633
1593051300000|2020-06-25 02:15:00|295.2|295.05|295.6|295.45|295.7|295.5|295.15|295|656
1593051600000|2020-06-25 02:20:00|295.55|295.4|295.75|295.6|295.85|295.7|295.45|295.3|600
1593051900000|2020-06-25 02:25:00|295.7|295.55|296.3|296.15|296.45|296.25|295.6|295.45|360
1593052200000|2020-06-25 02:30:00|296.35|296.1|296.3|296.15|296.5|296.35|296.25|296.05|244
1593052500000|2020-06-25 02:35:00|296.25|296.1|296.35|296.2|296.45|296.3|296.1|295.95|652
1593052800000|2020-06-25 02:40:00|296.3|296.15|296.45|296.3|296.55|296.4|296.3|296.15|211
1593053100000|2020-06-25 02:45:00|296.4|296.25|296.55|296.4|296.65|296.5|296.3|296.15|656
1593053400000|2020-06-25 02:50:00|296.5|296.35|296.3|296.15|296.6|296.4|296.25|296.1|322
1593053700000|2020-06-25 02:55:00|296.25|296.1|297.05|296.9|297.05|296.9|296.25|296.1|314
1593054000000|2020-06-25 03:00:00|297|296.85|297|296.8|297.05|296.9|296.9|296.7|206
1593054300000|2020-06-25 03:05:00|296.95|296.75|296.9|296.75|297.1|296.95|296.8|296.65|237
1593054600000|2020-06-25 03:10:00|296.95|296.8|297|296.85|297.1|296.9|296.9|296.75|195
1593054900000|2020-06-25 03:15:00|297.05|296.8|297.05|296.85|297.1|296.95|297|296.8|154
1593055200000|2020-06-25 03:20:00|297|296.8|296.75|296.55|297|296.8|296.55|296.4|301
1593055500000|2020-06-25 03:25:00|296.7|296.6|296.75|296.6|296.85|296.65|296.6|296.45|185
1593055800000|2020-06-25 03:30:00|296.8|296.55|296.6|296.45|297|296.8|296.55|296.4|261
1593056100000|2020-06-25 03:35:00|296.65|296.5|296.45|296.25|296.65|296.5|296.25|296.1|381
1593056400000|2020-06-25 03:40:00|296.4|296.3|296.5|296.35|296.65|296.5|296.4|296.2|184
1593056700000|2020-06-25 03:45:00|296.55|296.4|296.35|296.15|296.7|296.5|296.15|296|882
1593057000000|2020-06-25 03:50:00|296.45|296.2|296.85|296.65|296.85|296.7|296.45|296.15|700
1593057300000|2020-06-25 03:55:00|296.8|296.7|296.85|296.65|297|296.85|296.75|296.6|181
1593057600000|2020-06-25 04:00:00|296.9|296.7|296.4|296.25|296.9|296.7|296.35|296.15|1255
1593057900000|2020-06-25 04:05:00|296.45|296.3|296.65|296.45|296.85|296.7|296.35|296.2|151
1593058200000|2020-06-25 04:10:00|296.6|296.5|296.6|296.4|296.7|296.5|296.55|296.35|108
1593058500000|2020-06-25 04:15:00|296.55|296.45|296.3|296.15|296.6|296.45|296.1|295.95|1230
1593058800000|2020-06-25 04:20:00|296.35|296.1|296.3|296.15|296.55|296.35|296.2|296.05|172
1593059100000|2020-06-25 04:25:00|296.25|296.1|296.25|296.1|296.45|296.25|296.2|296.05|118
1593059400000|2020-06-25 04:30:00|296.3|296.15|296.25|296.05|296.3|296.15|295.9|295.75|190
1593059700000|2020-06-25 04:35:00|296.2|296|296|295.8|296.2|296|295.85|295.7|163
1593060000000|2020-06-25 04:40:00|295.95|295.85|296.05|295.9|296.15|296|295.95|295.75|101
1593060300000|2020-06-25 04:45:00|296.1|295.85|295.9|295.75|296.1|295.9|295.8|295.65|133
1593060600000|2020-06-25 04:50:00|295.95|295.7|296.2|296|296.25|296.1|295.9|295.7|157
1593060900000|2020-06-25 04:55:00|296.15|296.05|296.3|296.15|296.5|296.3|296.1|295.95|388
1593061200000|2020-06-25 05:00:00|296.25|296.1|296.3|296.1|296.4|296.2|296.15|296|320
1593061500000|2020-06-25 05:05:00|296.35|296.15|296.3|296.1|296.45|296.3|296.1|295.9|271
1593061800000|2020-06-25 05:10:00|296.25|296.15|296.3|296.1|296.4|296.25|296.2|296.05|299
1593062100000|2020-06-25 05:15:00|296.25|296.15|296.3|296.15|296.3|296.15|296.15|296|131
1593062400000|2020-06-25 05:20:00|296.35|296.2|296.4|296.25|296.4|296.25|296.25|296.1|211
1593062700000|2020-06-25 05:25:00|296.45|296.3|296.8|296.6|296.9|296.75|296.45|296.3|231
1593063000000|2020-06-25 05:30:00|296.85|296.65|297.05|296.9|297.05|296.9|296.75|296.6|300
1593063300000|2020-06-25 05:35:00|297.1|296.95|297.05|296.85|297.2|297.05|297|296.85|177
1593063600000|2020-06-25 05:40:00|297|296.9|296.9|296.7|297.1|296.9|296.8|296.65|428
1593063900000|2020-06-25 05:45:00|296.95|296.75|296.8|296.6|296.95|296.8|296.8|296.6|122
1593064200000|2020-06-25 05:50:00|296.75|296.65|296.45|296.25|296.85|296.7|296.35|296.2|279
1593064500000|2020-06-25 05:55:00|296.5|296.3|296.45|296.3|296.55|296.35|296.4|296.25|141
1593064800000|2020-06-25 06:00:00|296.4|296.25|296.5|296.3|296.8|296.65|296.25|296.1|281
1593065100000|2020-06-25 06:05:00|296.45|296.35|296.25|296.1|296.6|296.4|296.2|296.05|1281
1593065400000|2020-06-25 06:10:00|296.2|296.05|296.15|296|296.35|296.2|296.1|295.95|436
1593065700000|2020-06-25 06:15:00|296.1|295.95|296.1|295.95|296.25|296.05|295.9|295.75|262
1593066000000|2020-06-25 06:20:00|296.15|296|295.75|295.55|296.25|296.1|295.75|295.55|272
1593066300000|2020-06-25 06:25:00|295.7|295.6|295.7|295.55|295.75|295.6|295.65|295.45|200
1593066600000|2020-06-25 06:30:00|295.75|295.5|295.65|295.5|295.75|295.6|295.55|295.4|163
1593066900000|2020-06-25 06:35:00|295.7|295.55|295.7|295.55|295.75|295.6|295.5|295.35|171
1593067200000|2020-06-25 06:40:00|295.75|295.5|295.45|295.3|295.75|295.55|295.35|295.2|445
1593067500000|2020-06-25 06:45:00|295.4|295.25|295.4|295.25|295.5|295.35|295.35|295.2|126
1593067800000|2020-06-25 06:50:00|295.35|295.2|295.35|295.15|295.4|295.25|295.3|295.1|290
1593068100000|2020-06-25 06:55:00|295.3|295.2|295.4|295.2|295.45|295.3|295.25|295.1|633
1593068400000|2020-06-25 07:00:00|295.35|295.25|295.2|295.05|295.45|295.3|295.2|295.05|645
1593068700000|2020-06-25 07:05:00|295.25|295|295|294.85|295.35|295.2|295|294.8|4396
1593069000000|2020-06-25 07:10:00|295.05|294.9|294.6|294.4|295.05|294.9|294.55|294.35|1423
1593069300000|2020-06-25 07:15:00|294.55|294.45|294.35|294.2|294.6|294.45|294.3|294.15|1135
1593069600000|2020-06-25 07:20:00|294.3|294.15|294.3|294.15|294.5|294.35|294.25|294.1|760
1593069900000|2020-06-25 07:25:00|294.35|294.1|294.55|294.35|294.7|294.55|294.25|294.1|813
1593070200000|2020-06-25 07:30:00|294.5|294.3|294.75|294.6|294.85|294.7|294.45|294.3|1529
1593070500000|2020-06-25 07:35:00|294.8|294.65|294.75|294.6|294.8|294.65|294.45|294.3|1175
1593070800000|2020-06-25 07:40:00|294.8|294.65|294.55|294.4|295|294.85|294.5|294.35|558
1593071100000|2020-06-25 07:45:00|294.6|294.45|294.5|294.3|294.85|294.7|294.45|294.3|776
1593071400000|2020-06-25 07:50:00|294.45|294.35|294.2|294.05|294.5|294.35|294.1|293.95|599
1593071700000|2020-06-25 07:55:00|294.25|294.1|294.4|294.25|294.5|294.3|294.25|294.05|366
1593072000000|2020-06-25 08:00:00|294.45|294.3|294.8|294.6|294.95|294.75|294.3|294.15|432
1593072300000|2020-06-25 08:05:00|294.75|294.55|295.35|295.15|295.35|295.2|294.7|294.55|437
1593072600000|2020-06-25 08:10:00|295.4|295.2|295.95|295.75|296.05|295.9|295.4|295.15|685
1593072900000|2020-06-25 08:15:00|296|295.8|296.3|296.15|296.35|296.2|295.9|295.7|323
1593073200000|2020-06-25 08:20:00|296.35|296.2|296.8|296.65|296.8|296.65|296.3|296.1|299
1593073500000|2020-06-25 08:25:00|296.75|296.6|296.4|296.2|296.9|296.75|296.4|296.2|262
1593073800000|2020-06-25 08:30:00|296.35|296.25|296.35|296.2|296.6|296.45|296.35|296.2|193
1593074100000|2020-06-25 08:35:00|296.4|296.25|296.05|295.9|296.45|296.3|296.05|295.9|2384
1593074400000|2020-06-25 08:40:00|296.1|295.95|296.7|296.55|296.85|296.7|296.05|295.9|719
1593074700000|2020-06-25 08:45:00|296.75|296.6|296.35|296.2|296.8|296.6|296.25|296.05|273
1593075000000|2020-06-25 08:50:00|296.4|296.15|296.4|296.25|296.5|296.35|296.2|296.05|320
1593075300000|2020-06-25 08:55:00|296.35|296.2|296.25|296.1|296.45|296.25|296.05|295.9|476
1593075600000|2020-06-25 09:00:00|296.2|296.05|296.55|296.4|296.6|296.45|295.8|295.65|700
1593075900000|2020-06-25 09:05:00|296.6|296.35|296.5|296.3|296.7|296.55|296.4|296.25|351
1593076200000|2020-06-25 09:10:00|296.45|296.25|296.1|295.85|296.5|296.3|296|295.8|260
1593076500000|2020-06-25 09:15:00|296.15|295.8|296.4|296.2|296.45|296.25|295.95|295.75|316
1593076800000|2020-06-25 09:20:00|296.5|295.8|296.5|295.9|296.6|296|296.3|295.7|0
1593077100000|2020-06-25 09:25:00|296.6|296|296.7|296.1|296.7|296.1|296.5|295.9|8
1593077400000|2020-06-25 09:30:00|296.8|296.2|296.8|296.2|296.9|296.3|296.7|296.1|0
1593077700000|2020-06-25 09:35:00|296.9|296.3|296.9|296.3|297|296.4|296.8|296.2|0
1593078000000|2020-06-25 09:40:00|296.8|296.2|296|295.4|296.9|296.3|295.8|295.2|0
1593078300000|2020-06-25 09:45:00|295.9|295.3|296.3|295.7|296.3|295.7|295.8|295.2|0
1593078600000|2020-06-25 09:50:00|296.55|296.35|296|295.85|296.55|296.35|295.85|295.6|125
1593078900000|2020-06-25 09:55:00|296.05|295.9|295.7|295.5|296.15|296|295.65|295.45|83
1593079200000|2020-06-25 10:00:00|295.75|295.55|295.9|295.75|296.05|295.8|295.75|295.55|48
1593079500000|2020-06-25 10:05:00|295.85|295.7|295.7|295.5|295.95|295.75|295.6|295.45|72
1593079800000|2020-06-25 10:10:00|295.65|295.45|295.55|295.35|295.7|295.5|295.5|295.35|53
1593080100000|2020-06-25 10:15:00|295.5|295.3|295.5|295.3|295.65|295.45|295.2|295.05|77
1593080400000|2020-06-25 10:20:00|295.45|295.35|295.65|295.45|295.7|295.45|295.45|295.25|29
1593080700000|2020-06-25 10:25:00|295.6|295.4|295.5|295.35|295.6|295.45|295.45|295.3|56
1593081000000|2020-06-25 10:30:00|295.45|295.3|295.55|295.35|295.7|295.45|295.3|295.15|65
1593081300000|2020-06-25 10:35:00|295.5|295.3|295.45|295.3|295.7|295.5|295.2|295.05|61
1593081600000|2020-06-25 10:40:00|295.5|295.35|295.4|295.2|295.5|295.35|295.15|295|117
1593081900000|2020-06-25 10:45:00|295.35|295.25|295.5|295.3|295.5|295.3|295.35|295.2|50
1593082200000|2020-06-25 10:50:00|295.45|295.35|295.55|295.4|295.65|295.45|295.35|295.2|28
1593082500000|2020-06-25 10:55:00|295.5|295.35|295.7|295.5|295.7|295.5|295.4|295.25|48
1593082800000|2020-06-25 11:00:00|295.65|295.45|295.3|295.1|295.65|295.5|295.25|295.1|57
1593083100000|2020-06-25 11:05:00|295.35|295.15|295.45|295.25|295.45|295.25|295.2|295.05|61
1593083400000|2020-06-25 11:10:00|295.5|295.3|295.25|295.05|295.65|295.4|295.15|294.95|59
1593083700000|2020-06-25 11:15:00|295.2|295|294.8|294.6|295.2|295|294.75|294.6|45
1593084000000|2020-06-25 11:20:00|294.75|294.65|294.85|294.7|295.05|294.85|294.75|294.65|33
1593084300000|2020-06-25 11:25:00|294.9|294.75|295|294.75|295.3|295.05|294.8|294.65|74
1593084600000|2020-06-25 11:30:00|294.95|294.8|295.05|294.85|295.3|295.05|294.9|294.7|43
1593084900000|2020-06-25 11:35:00|295.1|294.8|294.95|294.75|295.1|294.8|294.8|294.65|65
1593085200000|2020-06-25 11:40:00|295|294.8|294.5|294.3|295|294.85|294.4|294.2|53
1593085500000|2020-06-25 11:45:00|294.45|294.25|294.7|294.5|294.7|294.5|294.35|294.2|46
1593085800000|2020-06-25 11:50:00|294.65|294.45|294.65|294.45|294.65|294.5|294.45|294.3|27
1593086100000|2020-06-25 11:55:00|294.6|294.4|294.35|294.2|294.7|294.5|294.3|294.15|65
1593086400000|2020-06-25 12:00:00|294.5|294.25|294.6|294.45|294.75|294.5|294.45|294.25|41
1593086700000|2020-06-25 12:05:00|294.55|294.4|294.65|294.5|294.7|294.5|294.45|294.3|61
1593087000000|2020-06-25 12:10:00|294.6|294.45|294.65|294.5|294.8|294.6|294.55|294.4|34
1593087300000|2020-06-25 12:15:00|294.6|294.45|294.4|294.2|294.7|294.5|294.4|294.2|76
1593087600000|2020-06-25 12:20:00|294.35|294.15|294.45|294.3|294.55|294.35|294.25|294.1|41
1593087900000|2020-06-25 12:25:00|294.5|294.35|294.5|294.3|294.65|294.45|294.4|294.25|46
1593088200000|2020-06-25 12:30:00|294.45|294.25|294.6|294.4|294.6|294.4|294.1|293.95|54
1593088500000|2020-06-25 12:35:00|294.65|294.45|294.7|294.5|295.7|295.45|294.6|294.35|52
1593088800000|2020-06-25 12:40:00|294.65|294.45|294.65|294.4|294.8|294.6|294.45|294.25|54
1593089100000|2020-06-25 12:45:00|294.6|294.35|294.85|294.65|294.85|294.65|294.35|294.15|36
1593089400000|2020-06-25 12:50:00|294.8|294.6|294.75|294.55|294.85|294.65|294.55|294.4|60
1593089700000|2020-06-25 12:55:00|294.7|294.45|294.5|294.3|294.85|294.65|294.45|294.3|52
1593090000000|2020-06-25 13:00:00|294.55|294.35|295|294.75|295|294.8|294.45|294.3|45
1593090300000|2020-06-25 13:05:00|294.95|294.7|294.8|294.65|295.05|294.85|294.75|294.6|32
1593090600000|2020-06-25 13:10:00|294.85|294.7|295.1|294.95|295.45|295.2|294.85|294.7|50
1593090900000|2020-06-25 13:15:00|295.15|295|295.4|295.2|295.55|295.35|295.15|295|46
1593091200000|2020-06-25 13:20:00|295.35|295.15|295.3|295.15|295.35|295.15|295.1|294.95|72
1593091500000|2020-06-25 13:25:00|295.25|295.1|295.15|294.95|295.3|295.1|295.1|294.95|46
1593091800000|2020-06-25 13:30:00|295.1|295|295.6|295.35|295.8|295.55|295.05|294.9|81
1593092100000|2020-06-25 13:35:00|295.55|295.3|295.65|295.4|295.75|295.5|295.2|295.05|88
1593092400000|2020-06-25 13:40:00|295.6|295.35|294.85|294.65|295.6|295.35|294.55|294.35|88
1593092700000|2020-06-25 13:45:00|294.95|294.7|294.55|294.35|295.05|294.8|294.35|294.15|76
1593093000000|2020-06-25 13:50:00|294.6|294.4|295.25|294.95|295.5|295.25|294.55|294.35|59
1593093300000|2020-06-25 13:55:00|295.15|295|295.6|295.35|295.6|295.4|295|294.8|64
1593093600000|2020-06-25 14:00:00|295.65|295.4|295.65|295.5|296|295.8|295.4|295.25|62
1593093900000|2020-06-25 14:05:00|295.6|295.45|295.5|295.25|295.65|295.45|295.15|294.9|62
1593094200000|2020-06-25 14:10:00|295.55|295.3|296.15|295.9|296.2|295.95|295.55|295.25|88
1593094500000|2020-06-25 14:15:00|296.1|295.85|296|295.8|296.35|296.1|295.55|295.4|116
1593094800000|2020-06-25 14:20:00|295.95|295.85|296.2|296|296.45|296.25|295.95|295.85|109
1593095100000|2020-06-25 14:25:00|296.15|295.9|296.55|296.3|296.9|296.6|296.05|295.9|80
1593095400000|2020-06-25 14:30:00|296.6|296.35|296.45|296.25|296.7|296.5|296.45|296.25|41
1593095700000|2020-06-25 14:35:00|296.5|296.3|296.55|296.3|296.7|296.5|296.45|296.2|12
1593096000000|2020-06-25 14:40:00|296.6|296.35|296.55|296.35|296.7|296.5|296.35|296.15|24
1593096300000|2020-06-25 14:45:00|296.6|296.4|296.55|296.3|297.15|296.9|296.25|295.95|56
1593096600000|2020-06-25 14:50:00|296.6|296.35|296.45|296.25|296.8|296.55|296.4|296.15|46
1593096900000|2020-06-25 14:55:00|296.5|296.3|296.65|296.45|296.75|296.55|296.4|296.2|75
1593097200000|2020-06-25 15:00:00|296.6|296.4|296.35|296.15|296.6|296.45|296.2|296|72
1593097500000|2020-06-25 15:05:00|296.2|296|296.2|296|296.3|296.05|295.95|295.75|68
1593097800000|2020-06-25 15:10:00|296.25|296.05|296.6|296.35|296.6|296.4|295.8|295.55|215
1593098100000|2020-06-25 15:15:00|296.5|296.4|296.9|296.7|296.9|296.75|296.3|296.05|620
1593098400000|2020-06-25 15:20:00|296.85|296.65|296.95|296.7|296.95|296.8|296.7|296.5|125
1593098700000|2020-06-25 15:25:00|297|296.75|296.9|296.75|297.05|296.9|296.75|296.6|162
1593099000000|2020-06-25 15:30:00|296.95|296.7|296.5|296.3|297.2|297|296.5|296.3|132
1593099300000|2020-06-25 15:35:00|296.4|296.25|296.7|296.5|296.75|296.55|296.25|296.05|51
1593099600000|2020-06-25 15:40:00|296.65|296.45|297|296.75|297|296.8|296.5|296.25|123
1593099900000|2020-06-25 15:45:00|296.95|296.8|297.1|296.9|297.1|296.95|296.95|296.75|27
1593100200000|2020-06-25 15:50:00|297.05|296.95|296.95|296.8|297.15|297|296.95|296.8|60
1593100500000|2020-06-25 15:55:00|297|296.85|297|296.8|297.15|297|296.95|296.8|42
1593100800000|2020-06-25 16:00:00|297.05|296.85|297.35|297.15|297.5|297.25|297.05|296.85|23
1593101100000|2020-06-25 16:05:00|297.4|297.3|297.35|297.15|297.55|297.35|297.3|297.05|6
1593101400000|2020-06-25 16:10:00|297.4|297.2|297.35|297.1|297.45|297.25|297.3|297.05|19
1593101700000|2020-06-25 16:15:00|297.45|297.15|297.65|297.45|297.65|297.45|297.45|297.15|4
1593102000000|2020-06-25 16:20:00|297.75|297.5|297.65|297.45|297.75|297.55|297.65|297.45|7
1593102300000|2020-06-25 16:25:00|297.6|297.35|297.45|297.25|297.65|297.35|297.45|297.25|2
1593102600000|2020-06-25 16:30:00|297.5|297.3|297.45|297.2|297.65|297.4|297.25|297.05|24
1593102900000|2020-06-25 16:35:00|297.4|297.15|297.6|297.35|297.65|297.45|297.35|297.15|7
1593103200000|2020-06-25 16:40:00|297.55|297.3|297.85|297.65|297.85|297.65|297.5|297.25|9
1593103500000|2020-06-25 16:45:00|297.9|297.7|297.7|297.5|298|297.8|297.65|297.45|25
1593103800000|2020-06-25 16:50:00|297.65|297.45|297.7|297.45|297.7|297.45|297.6|297.4|2
1593104100000|2020-06-25 16:55:00|297.65|297.5|297.55|297.3|297.7|297.5|297.5|297.3|4
1593104400000|2020-06-25 17:00:00|297.5|297.25|297.4|297.15|297.6|297.3|297.2|296.95|15
1593104700000|2020-06-25 17:05:00|297.25|297.1|297.35|297.1|297.45|297.2|297.25|297.1|4
1593105000000|2020-06-25 17:10:00|297.4|297.15|297.4|297.15|297.45|297.2|297.3|297.05|4
1593105300000|2020-06-25 17:15:00|297.35|297.1|297.65|297.45|297.65|297.45|297.35|297.1|19
1593105600000|2020-06-25 17:20:00|297.7|297.4|297.25|297|297.75|297.55|297.2|297|50
1593105900000|2020-06-25 17:25:00|297.2|296.95|297.35|297.15|297.45|297.2|297.15|296.95|15
1593106200000|2020-06-25 17:30:00|297.3|297.1|297.2|297|297.35|297.2|297.05|296.8|25
1593106500000|2020-06-25 17:35:00|297.25|297.05|297.65|297.45|297.65|297.45|297.25|297.05|24
1593106800000|2020-06-25 17:40:00|297.7|297.5|297.5|297.35|297.7|297.5|297.5|297.35|24
1593107100000|2020-06-25 17:45:00|297.55|297.4|297.6|297.4|297.7|297.45|297.5|297.3|41
1593107400000|2020-06-25 17:50:00|297.55|297.35|297.4|297.2|297.55|297.35|297.4|297.2|23
1593107700000|2020-06-25 17:55:00|297.35|297.15|297.35|297.1|297.4|297.2|297.2|297|14
1593108000000|2020-06-25 18:00:00|297.4|297.15|297.25|297.05|297.4|297.25|297.1|296.9|16
1593108300000|2020-06-25 18:05:00|297.3|297.1|297.25|297.05|297.4|297.15|297.25|297.05|14
1593108600000|2020-06-25 18:10:00|297.3|297.1|297.35|297.1|297.4|297.2|297.25|297.05|3
1593108900000|2020-06-25 18:15:00|297.4|297.15|297.5|297.3|297.5|297.35|297.4|297.15|13
1593109200000|2020-06-25 18:20:00|297.4|297.25|297|296.8|297.4|297.25|296.95|296.75|29
1593109500000|2020-06-25 18:25:00|297.05|296.9|297.15|296.95|297.15|296.95|297|296.85|26
1593109800000|2020-06-25 18:30:00|297.1|296.9|296.85|296.7|297.1|296.9|296.85|296.7|26
1593110100000|2020-06-25 18:35:00|296.9|296.75|297.1|296.85|297.1|296.9|296.8|296.55|30
1593110400000|2020-06-25 18:40:00|297.05|296.8|297.25|297|297.35|297.15|297.05|296.8|44
1593110700000|2020-06-25 18:45:00|297.2|297.05|297.3|297.1|297.35|297.15|297.15|296.95|17
1593111000000|2020-06-25 18:50:00|297.25|297.05|297.45|297.25|297.5|297.3|297.25|297|27
1593111300000|2020-06-25 18:55:00|297.4|297.2|297.55|297.35|297.6|297.45|297.4|297.2|20
1593111600000|2020-06-25 19:00:00|297.5|297.25|297.95|297.75|297.95|297.8|297.4|297.2|57
1593111900000|2020-06-25 19:05:00|298|297.8|298.2|298|298.4|298.2|298|297.8|56
1593112200000|2020-06-25 19:10:00|298.15|297.95|298.05|297.85|298.2|298|298|297.8|1
1593112500000|2020-06-25 19:15:00|298.1|297.9|298.15|297.9|298.3|298.1|298.1|297.9|14
1593112800000|2020-06-25 19:20:00|298.2|297.95|298.3|298.05|298.4|298.2|298.2|297.95|32
1593113100000|2020-06-25 19:25:00|298.25|298|298.45|298.2|298.55|298.35|298.2|297.95|19
1593113400000|2020-06-25 19:30:00|298.4|298.25|298.4|298.15|298.55|298.35|298.25|298.05|7
1593113700000|2020-06-25 19:35:00|298.35|298.2|298.05|297.8|298.35|298.2|298|297.75|1
1593114000000|2020-06-25 19:40:00|298.1|297.85|298.35|298.1|298.35|298.15|298|297.8|8
1593114300000|2020-06-25 19:45:00|298.4|298.15|298.2|297.95|298.4|298.2|298.15|297.9|4
1593114600000|2020-06-25 19:50:00|298.35|298|298.75|298.6|298.75|298.6|298.25|298|39
1593114900000|2020-06-25 19:55:00|298.65|298.55|298.55|298.35|298.75|298.6|298.5|298.3|78
1593115200000|2020-06-25 20:00:00|298.6|298.4|298.85|298.65|298.85|298.7|298.45|298.3|549
1593115500000|2020-06-25 20:05:00|298.8|298.6|298.75|298.55|298.85|298.7|298.75|298.55|1
1593115800000|2020-06-25 20:10:00|298.7|298.5|298.4|298.2|298.75|298.5|298.4|298.2|17
1593116100000|2020-06-25 20:15:00|298.45||298.45||298.45||298.4||0
1593116400000|2020-06-25 20:20:00||298.25||298.25||298.25||298.2|0
1593116700000|2020-06-25 20:25:00|298.35|298.2|298.45|298.2|298.45|298.25|298.35|298.2|1
1593117000000|2020-06-25 20:30:00|298.4|298.25|298.15|297.95|298.5|298.3|298.15|297.95|10
1593117300000|2020-06-25 20:35:00|298.2|298|298.25|298.05|298.25|298.05|298.15|297.95|0
1593117600000|2020-06-25 20:40:00|298.3|298.1|298.4|298.15|298.4|298.2|298.3|298.1|3
1593117900000|2020-06-25 20:45:00|298.35|298.1|298.35|298.2|298.55|298.3|298.25|298.05|85
1593118200000|2020-06-25 20:50:00|298.3|298.1|298.65|298.1|298.65|298.3|298.25|297.95|147
1593118500000|2020-06-25 20:55:00|298.6|298.15|298.65|298.5|298.65|298.5|298.5|298.05|26
1593118800000|2020-06-25 21:00:00|||||||||1
1593119100000|2020-06-25 21:05:00|||||||||1
1593119400000|2020-06-25 21:10:00|298.8|298.2|298.9|298.3|298.9|298.3|298.8|298.2|0
1593119700000|2020-06-25 21:15:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1593120600000|2020-06-25 21:30:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|0
1593120900000|2020-06-25 21:35:00|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|0
1593121200000|2020-06-25 21:40:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1593121500000|2020-06-25 21:45:00|298.9|298.3|298.9|298.3|298.9|298.3|298.8|298.2|0
1593121800000|2020-06-25 21:50:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1593122100000|2020-06-25 21:55:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|0
1593122400000|2020-06-25 22:00:00|298.9|298.3|298.9|298.3|298.9|298.3|298.7|298.1|0
1593122700000|2020-06-25 22:05:00|298.8|298.2|298.7|298.1|298.8|298.2|298.6|298|0
1593123000000|2020-06-25 22:10:00|298.6|298|298.7|298.1|298.7|298.1|298.6|298|0
1593123300000|2020-06-25 22:15:00|298.6|298|298.6|298|298.7|298.1|298.5|297.9|0
1593123600000|2020-06-25 22:20:00|298.7|298.1|298.8|298.2|298.8|298.2|298.6|298|0
1593123900000|2020-06-25 22:25:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|0
1593124200000|2020-06-25 22:30:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1593124500000|2020-06-25 22:35:00|298.7|298.1|298.6|298|298.7|298.1|298.6|298|0
1593124800000|2020-06-25 22:40:00|298.5|297.9|298.6|298|298.7|298.1|298.5|297.9|0
1593125100000|2020-06-25 22:45:00|298.5|297.9|298.6|298|298.6|298|298.5|297.9|0
1593125400000|2020-06-25 22:50:00|298.7|298.1|298.8|298.2|298.8|298.2|298.7|298.1|0
1593125700000|2020-06-25 22:55:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|0
1593126000000|2020-06-25 23:00:00|298.7|298.1|298.7|298.1|298.8|298.2|298.7|298.1|0
1593126300000|2020-06-25 23:05:00|298.8|298.2|298.7|298.1|298.8|298.2|298.7|298.1|0
1593126600000|2020-06-25 23:10:00|298.8|298.2|298.8|298.2|298.9|298.3|298.8|298.2|0
1593126900000|2020-06-25 23:15:00|298.9|298.3|298.8|298.2|298.9|298.3|298.8|298.2|0
1593127200000|2020-06-25 23:20:00|298.9|298.3|299.2|298.6|299.2|298.6|298.8|298.2|0
1593127500000|2020-06-25 23:25:00|299.3|298.7|299.6|299|299.6|299|299.2|298.6|0
1593127800000|2020-06-25 23:30:00|299.7|299.1|299.6|299|299.7|299.1|299.5|298.9|0
1593128100000|2020-06-25 23:35:00|299.5|298.9|299.7|299.1|299.7|299.1|299.5|298.9|0
1593128400000|2020-06-25 23:40:00|299.8|299.2|299.7|299.1|299.8|299.2|299.7|299.1|0
1593128700000|2020-06-25 23:45:00|299.8|299.2|299.6|299|299.8|299.2|299.6|299|0
1593129000000|2020-06-25 23:50:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|0
1593129300000|2020-06-25 23:55:00|299.4|298.8|299.3|298.7|299.5|298.9|299.2|298.6|0
1593129600000|2020-06-26 00:00:00|299.2|298.6|299|298.4|299.3|298.7|299|298.4|0
1593129900000|2020-06-26 00:05:00|299.1|298.5|299.2|298.6|299.3|298.7|299.1|298.5|0
1593130200000|2020-06-26 00:10:00|299.3|298.7|299.1|298.5|299.4|298.8|298.8|298.2|0
1593130500000|2020-06-26 00:15:00|299.2|298.6|299.2|298.6|299.2|298.6|298.9|298.3|0
1593130800000|2020-06-26 00:20:00|299.1|298.5|299.2|298.6|299.3|298.7|299.1|298.5|0
1593131100000|2020-06-26 00:25:00|299.3|298.7|299.2|298.6|299.3|298.7|299.1|298.5|0
1593131400000|2020-06-26 00:30:00|298.5|298|297.75|297.55|298.5|298.35|297.15|296.95|748
1593131700000|2020-06-26 00:35:00|297.7|297.5|297.5|297.3|297.75|297.55|297.4|297.1|1189
1593132000000|2020-06-26 00:40:00|297.55|297.35|297.65|297.45|298.05|297.8|297.55|297.3|546
1593132300000|2020-06-26 00:45:00|297.7|297.5|297.4|297.15|297.9|297.7|297.15|296.9|150
1593132600000|2020-06-26 00:50:00|297.3|297.05|297.75|297.55|297.75|297.55|297.15|296.9|812
1593132900000|2020-06-26 00:55:00|297.8|297.5|298.65|298.45|298.65|298.45|297.75|297.5|316
1593133200000|2020-06-26 01:00:00|298.55|298.4|298.35|298.15|298.7|298.5|298.15|297.95|1118
1593133500000|2020-06-26 01:05:00|298.4|298.2|298.5|298.3|298.8|298.6|298.25|298.05|645
1593133800000|2020-06-26 01:10:00|298.4|298.25|298.9|298.75|299.05|298.9|298.35|298.15|361
1593134100000|2020-06-26 01:15:00|298.95|298.7|299.25|299.05|299.45|299.25|298.7|298.5|645
1593134400000|2020-06-26 01:20:00|299.3|299.1|299.45|299.25|299.65|299.45|299.3|299.1|722
1593134700000|2020-06-26 01:25:00|299.4|299.2|299|298.85|299.5|299.35|299|298.85|401
1593135000000|2020-06-26 01:30:00|298.95|298.8|298.3|298.1|299|298.8|298.1|297.95|548
1593135300000|2020-06-26 01:35:00|298.35|298.15|298.35|298.2|298.45|298.25|298.05|297.85|469
1593135600000|2020-06-26 01:40:00|298.4|298.25|298.7|298.5|298.75|298.55|298.15|298|414
1593135900000|2020-06-26 01:45:00|298.75|298.55|299.55|299.4|299.6|299.4|298.7|298.55|521
1593136200000|2020-06-26 01:50:00|299.6|299.45|299.7|299.5|299.8|299.65|299.55|299.35|555
1593136500000|2020-06-26 01:55:00|299.75|299.55|299.6|299.45|299.85|299.7|299.55|299.4|351
1593136800000|2020-06-26 02:00:00|299.65|299.5|299.8|299.65|299.95|299.8|299.6|299.45|405
1593137100000|2020-06-26 02:05:00|299.85|299.7|300.1|299.9|300.2|300.05|299.85|299.7|494
1593137400000|2020-06-26 02:10:00|300.05|299.85|299.9|299.7|300.1|299.95|299.75|299.6|232
1593137700000|2020-06-26 02:15:00|299.85|299.75|299.55|299.4|299.9|299.75|299.45|299.3|965
1593138000000|2020-06-26 02:20:00|299.6|299.45|299.55|299.35|299.7|299.55|299.4|299.2|238
1593138300000|2020-06-26 02:25:00|299.6|299.4|299.5|299.3|299.7|299.55|299.5|299.3|258
1593138600000|2020-06-26 02:30:00|299.55|299.35|299.9|299.7|299.9|299.75|299.5|299.35|393
1593138900000|2020-06-26 02:35:00|299.85|299.65|299.75|299.55|299.9|299.65|299.65|299.5|271
1593139200000|2020-06-26 02:40:00|299.8|299.6|300|299.8|300|299.8|299.75|299.55|645
1593139500000|2020-06-26 02:45:00|299.95|299.85|300.05|299.8|300.1|299.95|299.95|299.8|550
1593139800000|2020-06-26 02:50:00|300|299.85|300.1|299.95|300.2|300.05|299.9|299.75|315
1593140100000|2020-06-26 02:55:00|300.15|299.9|300|299.85|300.15|299.95|300|299.85|1556
1593140400000|2020-06-26 03:00:00|300.05|299.9|300.05|299.85|300.1|299.9|299.95|299.8|271
1593140700000|2020-06-26 03:05:00|300|299.9|299.95|299.75|300|299.9|299.9|299.75|302
1593141000000|2020-06-26 03:10:00|299.9|299.8|299.65|299.45|299.95|299.8|299.5|299.35|288
1593141300000|2020-06-26 03:15:00|299.6|299.4|299.65|299.45|299.7|299.55|299.5|299.35|237
1593141600000|2020-06-26 03:20:00|299.7|299.5|299.8|299.65|299.85|299.65|299.65|299.45|283
1593141900000|2020-06-26 03:25:00|299.85|299.7|299.7|299.55|299.85|299.7|299.7|299.55|281
1593142200000|2020-06-26 03:30:00|299.75|299.6|299.9|299.75|299.95|299.8|299.65|299.5|455
1593142500000|2020-06-26 03:35:00|299.95|299.8|299.7|299.55|299.95|299.8|299.65|299.5|260
1593142800000|2020-06-26 03:40:00|299.75|299.6|299.7|299.55|299.8|299.65|299.7|299.55|344
1593143100000|2020-06-26 03:45:00|299.75|299.5|299.8|299.65|299.8|299.65|299.7|299.5|299
1593143400000|2020-06-26 03:50:00|299.85|299.7|299.65|299.45|299.9|299.75|299.65|299.45|285
1593143700000|2020-06-26 03:55:00|299.6|299.5|299.7|299.5|299.75|299.6|299.6|299.45|253
1593144000000|2020-06-26 04:00:00|299.75|299.55|299.9|299.75|300|299.85|299.65|299.5|415
1593144300000|2020-06-26 04:05:00|299.95|299.8|300.35|300.2|300.35|300.2|299.9|299.8|325
1593144600000|2020-06-26 04:10:00|300.4|300.25|300.45|300.25|300.5|300.3|300.35|300.2|297
1593144900000|2020-06-26 04:15:00|300.5|300.3|300.7|300.55|300.75|300.55|300.5|300.3|370
1593145200000|2020-06-26 04:20:00|300.75|300.6|301.15|300.95|301.15|300.95|300.65|300.45|338
1593145500000|2020-06-26 04:25:00|301.1|301|301|300.85|301.2|301.05|300.95|300.8|333
1593145800000|2020-06-26 04:30:00|300.95|300.8|300.8|300.65|301.05|300.9|300.8|300.65|167
1593146100000|2020-06-26 04:35:00|300.85|300.7|300.75|300.55|300.85|300.7|300.75|300.55|157
1593146400000|2020-06-26 04:40:00|300.7|300.65|300.85|300.65|300.85|300.65|300.65|300.5|122
1593146700000|2020-06-26 04:45:00|300.8|300.7|300.6|300.45|300.95|300.8|300.6|300.45|154
1593147000000|2020-06-26 04:50:00|300.65|300.5|300.4|300.2|300.65|300.5|300.4|300.2|149
1593147300000|2020-06-26 04:55:00|300.35|300.25|300.45|300.3|300.5|300.35|300.25|300.1|202
1593147600000|2020-06-26 05:00:00|300.5|300.25|300.35|300.15|300.55|300.35|300.1|299.95|279
1593147900000|2020-06-26 05:05:00|300.3|300.2|300.2|300.05|300.35|300.2|300.2|300|213
1593148200000|2020-06-26 05:10:00|300.25|300|300.25|300.1|300.3|300.15|300.15|299.95|210
1593148500000|2020-06-26 05:15:00|300.3|300.15|300.15|300|300.3|300.15|299.95|299.8|404
1593148800000|2020-06-26 05:20:00|300.1|299.95|300.2|300.05|300.2|300.05|300.05|299.9|169
1593149100000|2020-06-26 05:25:00|300.25|300.1|300.2|300.05|300.3|300.1|300.15|299.95|263
1593149400000|2020-06-26 05:30:00|300.25|300.1|299.95|299.8|300.35|300.15|299.95|299.8|192
1593149700000|2020-06-26 05:35:00|299.9|299.75|300|299.85|300|299.85|299.75|299.6|140
1593150000000|2020-06-26 05:40:00|299.95|299.8|300.05|299.9|300.2|300.05|299.9|299.75|149
1593150300000|2020-06-26 05:45:00|300.1|299.85|300.2|300|300.2|300.05|300.05|299.85|155
1593150600000|2020-06-26 05:50:00|300.25|300.05|299.75|299.55|300.25|300.1|299.7|299.5|161
1593150900000|2020-06-26 05:55:00|299.7|299.6|299.8|299.6|299.85|299.65|299.65|299.5|184
1593151200000|2020-06-26 06:00:00|299.75|299.65|299.85|299.7|299.85|299.7|299.55|299.4|173
1593151500000|2020-06-26 06:05:00|299.9|299.65|299.85|299.7|299.95|299.8|299.75|299.6|175
1593151800000|2020-06-26 06:10:00|299.8|299.65|299.7|299.5|299.85|299.7|299.55|299.35|132
1593152100000|2020-06-26 06:15:00|299.65|299.45|299.6|299.45|299.75|299.6|299.5|299.3|83
1593152400000|2020-06-26 06:20:00|299.55|299.4|299.5|299.35|299.65|299.45|299.35|299.2|203
1593152700000|2020-06-26 06:25:00|299.45|299.3|299.6|299.45|299.7|299.5|299.4|299.25|112
1593153000000|2020-06-26 06:30:00|299.65|299.4|299.7|299.55|299.75|299.6|299.6|299.4|362
1593153300000|2020-06-26 06:35:00|299.65|299.5|299.65|299.45|299.7|299.55|299.6|299.45|133
1593153600000|2020-06-26 06:40:00|299.6|299.5|299.7|299.5|299.8|299.6|299.55|299.35|190
1593153900000|2020-06-26 06:45:00|299.75|299.55|299.55|299.4|299.75|299.55|299.55|299.4|117
1593154200000|2020-06-26 06:50:00|299.5|299.35|299.5|299.35|299.6|299.4|299.45|299.3|143
1593154500000|2020-06-26 06:55:00|299.55|299.3|299.35|299.2|299.55|299.35|299.35|299.2|132
1593154800000|2020-06-26 07:00:00|299.3|299.15|299.25|299.1|299.45|299.3|299.2|299.05|221
1593155100000|2020-06-26 07:05:00|299.2|299.05|299.35|299.15|299.4|299.2|299.15|299|151
1593155400000|2020-06-26 07:10:00|299.3|299.1|299.1|298.95|299.3|299.15|299.05|298.9|426
1593155700000|2020-06-26 07:15:00|299.05|298.9|298.9|298.7|299.05|298.9|298.75|298.55|164
1593156000000|2020-06-26 07:20:00|298.85|298.8|299.15|299|299.25|299.1|298.85|298.75|221
1593156300000|2020-06-26 07:25:00|299.2|299.05|299.35|299.2|299.35|299.2|299.15|299|213
1593156600000|2020-06-26 07:30:00|299.3|299.15|299.4|299.25|299.4|299.25|299.25|299.1|176
1593156900000|2020-06-26 07:35:00|299.35|299.2|299.25|299.1|299.35|299.2|299.2|299|175
1593157200000|2020-06-26 07:40:00|299.2|299.05|299.5|299.3|299.5|299.35|299.15|299|146
1593157500000|2020-06-26 07:45:00|299.55|299.35|299.45|299.25|299.55|299.4|299.4|299.25|142
1593157800000|2020-06-26 07:50:00|299.5|299.3|299.25|299.1|299.55|299.35|299.25|299.1|134
1593158100000|2020-06-26 07:55:00|299.3|299.15|299.2|299.05|299.35|299.15|299.2|299|67
1593158400000|2020-06-26 08:00:00|299.25|299.1|298.85|298.7|299.3|299.1|298.8|298.65|257
1593158700000|2020-06-26 08:05:00|298.8|298.65|298.2|298.05|298.8|298.65|298.15|298|248
1593159000000|2020-06-26 08:10:00|298.25|298|298.3|298.15|298.4|298.25|298.05|297.85|353
1593159300000|2020-06-26 08:15:00|298.25|298.1|298.2|298|298.35|298.2|298.15|298|164
1593159600000|2020-06-26 08:20:00|298.25|298.05|298.45|298.3|298.45|298.3|298.2|298|113
1593159900000|2020-06-26 08:25:00|298.5|298.35|298.25|298.05|298.55|298.4|298.2|298.05|208
1593160200000|2020-06-26 08:30:00|298.2|298|298.15|297.95|298.25|298.1|298.1|297.95|140
1593160500000|2020-06-26 08:35:00|298.2|298|298.15|298|298.25|298.1|298.15|298|172
1593160800000|2020-06-26 08:40:00|298.2|298.05|298.5|298.35|298.5|298.35|298.15|298|240
1593161100000|2020-06-26 08:45:00|298.55|298.4|298.5|298.35|298.75|298.55|298.45|298.3|246
1593161400000|2020-06-26 08:50:00|298.45|298.3|298.8|298.6|298.85|298.7|298.45|298.3|279
1593161700000|2020-06-26 08:55:00|298.85|298.65|298.75|298.6|299|298.8|298.7|298.55|467
1593162000000|2020-06-26 09:00:00|298.8|298.55|298.8|298.6|299.2|299|298.7|298.55|808
1593162300000|2020-06-26 09:05:00|298.85|298.65|299|298.85|299.05|298.9|298.8|298.65|485
1593162600000|2020-06-26 09:10:00|299.05|298.95|299.4|299.25|299.55|299.35|299.05|298.95|236
1593162900000|2020-06-26 09:15:00|299.35|299.2|298.95|298.7|299.35|299.2|298.85|298.65|250
1593163200000|2020-06-26 09:20:00|299.2|298.6|299.2|298.6|299.4|298.8|299.1|298.5|0
1593163500000|2020-06-26 09:25:00|299.1|298.5|299.2|298.6|299.2|298.6|299.1|298.5|7
1593163800000|2020-06-26 09:30:00|299.3|298.7|299.6|299|299.6|299|299.2|298.6|0
1593164100000|2020-06-26 09:35:00|299.5|298.9|299.6|299|299.6|299|299.5|298.9|0
1593164400000|2020-06-26 09:40:00|299.5|298.9|299.6|299|299.7|299.1|299.5|298.9|0
1593164700000|2020-06-26 09:45:00|299.7|299.1|299.6|299|299.7|299.1|299.6|299|0
1593165000000|2020-06-26 09:50:00|299.5|298.9|298.95|298.75|299.5|299.15|298.9|298.75|61
1593165300000|2020-06-26 09:55:00|299|298.8|299.05|298.85|299.1|298.9|298.95|298.75|30
1593165600000|2020-06-26 10:00:00|299.1|298.9|299.2|299.05|299.25|299.05|299.05|298.8|8
1593165900000|2020-06-26 10:05:00|299.25|299|299.35|299.15|299.45|299.3|299.2|299|51
1593166200000|2020-06-26 10:10:00|299.4|299.2|299.4|299.2|299.45|299.3|299.35|299.15|329
1593166500000|2020-06-26 10:15:00|299.45|299.25|299.25|299.05|299.45|299.25|299.25|299.05|48
1593166800000|2020-06-26 10:20:00|299.2|299|299.2|299|299.2|299|299.1|298.9|23
1593167100000|2020-06-26 10:25:00|299.15|298.95|299.45|299.2|299.55|299.3|299.15|298.9|0
1593167400000|2020-06-26 10:30:00|299.4|299.15|299.45|299.2|299.45|299.2|299.35|299.1|3
1593167700000|2020-06-26 10:35:00|299.4|299.25|299.35|299.1|299.5|299.25|299.35|299.1|3
1593168000000|2020-06-26 10:40:00|299.3|299.2|299.45|299.2|299.45|299.25|299.3|299.2|0
1593168300000|2020-06-26 10:45:00|299.35|299.1|299.3|299.1|299.35|299.1|299.3|299.1|4
1593168600000|2020-06-26 10:50:00|299.35|299.15|299.35|299.1|299.45|299.2|299.35|299.1|1
1593168900000|2020-06-26 10:55:00|299.3|299.15|299.45|299.25|299.5|299.25|299.3|299.15|1
1593169200000|2020-06-26 11:00:00|299.5|299.3|299.6|299.4|299.6|299.4|299.5|299.3|1
1593169500000|2020-06-26 11:05:00|299.65|299.45|299.7|299.5|299.75|299.6|299.65|299.45|27
1593169800000|2020-06-26 11:10:00|299.65|299.4|299.55|299.35|299.7|299.4|299.5|299.3|54
1593170100000|2020-06-26 11:15:00|299.5|299.4|299.5|299.3|299.55|299.4|299.5|299.3|3
1593170400000|2020-06-26 11:20:00|299.55|299.25|299.45|299.2|299.55|299.25|299.4|299.2|1
1593170700000|2020-06-26 11:25:00|299.4|299.15|299.25|299.05|299.45|299.15|299.2|299.05|18
1593171000000|2020-06-26 11:30:00|299.3|299.1|299.1|298.85|299.3|299.1|299.05|298.8|19
1593171300000|2020-06-26 11:35:00|299.05|298.9|299.15|298.9|299.2|298.95|299.05|298.9|0
1593171600000|2020-06-26 11:40:00|299.2|298.95|299.25|299|299.3|299.1|299.2|298.95|4
1593171900000|2020-06-26 11:45:00|299.2|299.05|299.05|298.85|299.2|299.05|299.05|298.85|4
1593172200000|2020-06-26 11:50:00|299.1|298.9|299.1|298.85|299.1|298.9|299.05|298.85|7
1593172500000|2020-06-26 11:55:00|299.05|298.8|299.1|298.85|299.1|298.9|299.05|298.8|1
1593172800000|2020-06-26 12:00:00|299.05|298.9|299.1|298.9|299.1|298.9|299.05|298.85|1
1593173100000|2020-06-26 12:05:00|299.15|298.85|299.1|298.9|299.15|298.9|298.9|298.75|14
1593173400000|2020-06-26 12:10:00|299|298.85|298.9|298.75|299.1|298.9|298.85|298.7|15
1593173700000|2020-06-26 12:15:00|298.95|298.8|299|298.8|299|298.8|298.85|298.7|4
1593174000000|2020-06-26 12:20:00|298.95|298.75|299|298.75|299|298.8|298.9|298.75|0
1593174300000|2020-06-26 12:25:00|298.95|298.8|299.05|298.8|299.05|298.85|298.9|298.75|2
1593174600000|2020-06-26 12:30:00|299|298.75|299.05|298.8|299.15|298.9|299|298.75|366
1593174900000|2020-06-26 12:35:00|299|298.75|298.9|298.65|299|298.75|298.8|298.6|3
1593175200000|2020-06-26 12:40:00|298.85|298.6|299|298.75|299|298.75|298.85|298.6|0
1593175500000|2020-06-26 12:45:00|298.95|298.7|298.9|298.65|298.95|298.7|298.85|298.65|1
1593175800000|2020-06-26 12:50:00|298.85|298.6|298.6|298.35|298.85|298.6|298.55|298.35|12
1593176100000|2020-06-26 12:55:00|298.65|298.4|298.65|298.4|298.65|298.4|298.5|298.3|2
1593176400000|2020-06-26 13:00:00|298.7|298.45|298.65|298.45|298.7|298.45|298.6|298.4|1
1593176700000|2020-06-26 13:05:00|298.7|298.5|298.85|298.65|298.85|298.65|298.7|298.5|48
1593177000000|2020-06-26 13:10:00|298.9|298.6|298.9|298.7|298.9|298.7|298.85|298.6|3
1593177300000|2020-06-26 13:15:00|298.95|298.75|299.1|298.9|299.15|298.95|298.85|298.7|15
1593177600000|2020-06-26 13:20:00|299.15|298.95|299.1|298.9|299.15|298.95|299.05|298.9|8
1593177900000|2020-06-26 13:25:00|299.05|298.95|299.25|299.05|299.3|299.1|299|298.8|22
1593178200000|2020-06-26 13:30:00|299.2|299|298.8|298.55|299.25|299.05|298.7|298.45|24
1593178500000|2020-06-26 13:35:00|298.85|298.6|298.5|298.25|299.05|298.8|298.35|298.05|56
1593178800000|2020-06-26 13:40:00|298.45|298.2|297.9|297.65|298.45|298.2|297.85|297.65|66
1593179100000|2020-06-26 13:45:00|297.85|297.6|298.2|298|298.2|298|297.75|297.6|68
1593179400000|2020-06-26 13:50:00|298.15|297.95|298.1|297.85|298.2|297.95|297.8|297.6|73
1593179700000|2020-06-26 13:55:00|298.05|297.8|298.05|297.8|298.05|297.85|297.6|297.4|147
1593180000000|2020-06-26 14:00:00|298|297.75|297.35|297.15|298.05|297.8|297.3|297.1|121
1593180300000|2020-06-26 14:05:00|297.4|297.2|297.4|297.2|297.6|297.35|297.3|297.1|70
1593180600000|2020-06-26 14:10:00|297.35|297.15|297.1|296.9|297.4|297.15|296.9|296.75|77
1593180900000|2020-06-26 14:15:00|297.05|296.85|296.65|296.5|297.05|296.85|296.5|296.3|113
1593181200000|2020-06-26 14:20:00|296.7|296.45|296.9|296.7|296.9|296.7|296.05|295.9|161
1593181500000|2020-06-26 14:25:00|296.95|296.75|296.9|296.65|297.15|296.9|296.45|296.25|34
1593181800000|2020-06-26 14:30:00|296.85|296.55|296.05|295.85|297|296.7|296|295.75|59
1593182100000|2020-06-26 14:35:00|296.1|295.75|295.8|295.55|296.2|296|295.8|295.55|48
1593182400000|2020-06-26 14:40:00|295.75|295.5|296|295.7|296.05|295.8|295.65|295.45|42
1593182700000|2020-06-26 14:45:00|295.95|295.75|295.55|295.35|296.1|295.8|295.55|295.35|42
1593183000000|2020-06-26 14:50:00|295.6|295.4|295.75|295.5|296.15|295.85|295.45|295.3|37
1593183300000|2020-06-26 14:55:00|295.7|295.4|295.85|295.65|296|295.75|295.5|295.2|45
1593183600000|2020-06-26 15:00:00|295.9|295.7|296.15|295.95|296.25|296|295.9|295.65|25
1593183900000|2020-06-26 15:05:00|296.1|295.85|296.3|296.15|296.5|296.25|296.1|295.85|38
1593184200000|2020-06-26 15:10:00|296.25|296.1|296.35|296.1|296.4|296.2|296.2|296|30
1593184500000|2020-06-26 15:15:00|296.3|296.05|296.1|295.9|296.35|296.1|296|295.8|76
1593184800000|2020-06-26 15:20:00|296.15|295.95|296.25|296.05|296.35|296.15|296|295.8|29
1593185100000|2020-06-26 15:25:00|296.2|296|296.05|295.85|296.25|296.05|296|295.8|27
1593185400000|2020-06-26 15:30:00|296.1|295.9|296|295.8|296.35|296.1|295.95|295.7|32
1593185700000|2020-06-26 15:35:00|296.05|295.85|296.5|296.25|296.55|296.3|296.05|295.85|32
1593186000000|2020-06-26 15:40:00|296.45|296.2|296.4|296.2|296.6|296.35|296|295.85|56
1593186300000|2020-06-26 15:45:00|296.35|296.15|296.6|296.45|296.6|296.45|296.25|296.05|27
1593186600000|2020-06-26 15:50:00|296.65|296.4|296.35|296.1|296.65|296.4|296.3|296.1|28
1593186900000|2020-06-26 15:55:00|296.3|296.15|296.85|296.55|296.95|296.75|296.3|296.15|12
1593187200000|2020-06-26 16:00:00|296.8|296.6|296.35|296.1|296.8|296.6|296.35|296.1|80
1593187500000|2020-06-26 16:05:00|296.3|296.05|296.25|296|296.3|296.1|296.2|295.95|10
1593187800000|2020-06-26 16:10:00|296.3|296.05|296.1|295.85|296.35|296.15|296.05|295.85|0
1593188100000|2020-06-26 16:15:00|296.15|295.95|295.85|295.7|296.2|295.95|295.85|295.7|20
1593188400000|2020-06-26 16:20:00|295.8|295.65|296.35|296.1|296.35|296.15|295.65|295.5|43
1593188700000|2020-06-26 16:25:00|296.3|296.05|296.45|296.2|296.5|296.3|296.3|296.05|26
1593189000000|2020-06-26 16:30:00|296.4|296.15|296.25|296|296.4|296.2|296.1|295.9|6
1593189300000|2020-06-26 16:35:00|296.2|295.95|296.5|296.25|296.5|296.3|296.1|295.95|10
1593189600000|2020-06-26 16:40:00|296.45|296.2|296.2|295.95|296.45|296.2|296.1|295.85|0
1593189900000|2020-06-26 16:45:00|296.15|295.9|296.25|296|296.4|296.1|295.95|295.75|2
1593190200000|2020-06-26 16:50:00|296.2|295.95|296.45|296.2|296.45|296.2|296.1|295.95|14
1593190500000|2020-06-26 16:55:00|296.4|296.25|296.65|296.4|296.65|296.4|296.35|296.2|3
1593190800000|2020-06-26 17:00:00|296.6|296.35|296.85|296.6|296.85|296.6|296.5|296.25|0
1593191100000|2020-06-26 17:05:00|296.9|296.65|297.05|296.75|297.05|296.75|296.9|296.65|0
1593191400000|2020-06-26 17:10:00|296.95|296.7|296.75|296.5|296.95|296.7|296.7|296.5|3
1593191700000|2020-06-26 17:15:00|296.8|296.6|296.75|296.5|296.85|296.65|296.65|296.45|5
1593192000000|2020-06-26 17:20:00|296.8|296.55|296.95|296.75|297|296.85|296.7|296.45|12
1593192300000|2020-06-26 17:25:00|296.9|296.7|296.9|296.65|296.9|296.7|296.75|296.55|6
1593192600000|2020-06-26 17:30:00|296.85|296.7|297|296.75|297|296.8|296.75|296.55|96
1593192900000|2020-06-26 17:35:00|296.95|296.65|296.95|296.7|297|296.7|296.65|296.45|4
1593193200000|2020-06-26 17:40:00|296.9|296.6|296.75|296.5|296.95|296.6|296.75|296.5|0
1593193500000|2020-06-26 17:45:00|296.7|296.45|296.75|296.45|296.75|296.45|296.65|296.4|0
1593193800000|2020-06-26 17:50:00|296.7|296.4|296.6|296.35|296.7|296.4|296.6|296.35|0
1593194100000|2020-06-26 17:55:00|296.55|296.3|296.5|296.3|296.55|296.3|296.5|296.25|0
1593194400000|2020-06-26 18:00:00|296.45|296.2|296.5|296.2|296.55|296.2|296.35|296.1|0
1593194700000|2020-06-26 18:05:00|296.45|296.25|296.4|296.15|296.45|296.25|296.4|296.15|0
1593195000000|2020-06-26 18:10:00|296.45|296.25|296.25|296.1|296.55|296.4|296.25|296.1|27
1593195300000|2020-06-26 18:15:00|296.3|296.05|296.3|296.1|296.4|296.2|296.25|296.05|9
1593195600000|2020-06-26 18:20:00|296.25|296.05|296.35|296.15|296.35|296.2|296.25|296.05|9
1593195900000|2020-06-26 18:25:00|296.4|296.1|296.15|295.9|296.4|296.15|296|295.8|3
1593196200000|2020-06-26 18:30:00|296.1|295.85|296.2|296|296.25|296|296|295.75|3
1593196500000|2020-06-26 18:35:00|296.15|295.95|295.95|295.7|296.15|295.95|295.85|295.55|8
1593196800000|2020-06-26 18:40:00|296|295.75|296.05|295.8|296.15|295.9|296|295.75|2
1593197100000|2020-06-26 18:45:00|296|295.75|295.8|295.6|296|295.75|295.75|295.5|6
1593197400000|2020-06-26 18:50:00|295.9|295.65|296.15|295.95|296.15|295.95|295.9|295.65|30
1593197700000|2020-06-26 18:55:00|296.1|295.85|296.1|295.9|296.15|295.9|295.9|295.7|17
1593198000000|2020-06-26 19:00:00|296.15|295.95|296.15|295.95|296.35|296.15|296.15|295.95|9
1593198300000|2020-06-26 19:05:00|296.2|296|295.95|295.75|296.2|296|295.9|295.65|3
1593198600000|2020-06-26 19:10:00|295.9|295.7|296.15|295.9|296.15|295.95|295.8|295.6|4
1593198900000|2020-06-26 19:15:00|296.2|295.95|295.8|295.6|296.2|295.95|295.8|295.55|12
1593199200000|2020-06-26 19:20:00|295.75|295.55|295.75|295.5|295.9|295.7|295.7|295.5|1
1593199500000|2020-06-26 19:25:00|295.7|295.45|296|295.7|296|295.75|295.6|295.4|2
1593199800000|2020-06-26 19:30:00|296.05|295.8|295.75|295.5|296.05|295.8|295.7|295.45|7
1593200100000|2020-06-26 19:35:00|295.8|295.45|295.7|295.5|295.8|295.55|295.6|295.4|18
1593200400000|2020-06-26 19:40:00|295.65|295.45|296.2|295.95|296.25|296.05|295.65|295.4|12
1593200700000|2020-06-26 19:45:00|296.15|295.9|296|295.7|296.4|296.15|296|295.7|9
1593201000000|2020-06-26 19:50:00|295.95|295.75|295.75|295.5|296.1|295.85|295.75|295.5|4
1593201300000|2020-06-26 19:55:00|295.8|295.55|296.15|295.9|296.15|295.9|295.8|295.55|7
1593201600000|2020-06-26 20:00:00|296.05|295.8|296.3|296.1|296.35|296.15|296.05|295.8|13
1593201900000|2020-06-26 20:05:00|296.4|296.15|296.25|296.05|296.4|296.2|296.2|295.95|15
1593202200000|2020-06-26 20:10:00|296.2|296|296.25|296.05|296.25|296.05|296.1|295.95|8
1593202500000|2020-06-26 20:15:00|||||||||10
1593202800000|2020-06-26 20:20:00|296.2||296.25||296.25||296.2||1
1593203100000|2020-06-26 20:25:00|296.2|296|296.2|296|296.2|296|296.2|296|3
1593203400000|2020-06-26 20:30:00|296.25|295.95|296.1|295.9|296.25|295.95|296.1|295.9|1
1593203700000|2020-06-26 20:35:00|296.05|295.85|296.1|295.9|296.15|295.95|296.05|295.85|5
1593204000000|2020-06-26 20:40:00|296.2|295.95|296.3|296.1|296.45|296.2|296.2|295.95|43
1593204300000|2020-06-26 20:45:00|296.35|296.15|296.15|295.85|296.35|296.15|296|295.75|47
1593204600000|2020-06-26 20:50:00|296.1|295.9|296.05|295.8|296.2|295.95|296|295.75|34
1593204900000|2020-06-26 20:55:00|296.1|295.5|296.45|294.8|296.45|295.75|296.1|294.8|29
1593381600000|2020-06-28 22:00:00|294.5|293.9|294.9|294.3|295.1|294.5|294.4|293.8|0
1593381900000|2020-06-28 22:05:00|295|294.4|295.3|294.7|295.4|294.8|294.9|294.3|0
1593382200000|2020-06-28 22:10:00|295.2|294.6|295.2|294.6|295.4|294.8|295.2|294.6|0
1593382500000|2020-06-28 22:15:00|295.3|294.7|295.5|294.9|295.6|295|295.2|294.6|0
1593382800000|2020-06-28 22:20:00|295.6|295|295.9|295.3|295.9|295.3|295.5|294.9|0
1593383100000|2020-06-28 22:25:00|295.8|295.2|295.8|295.2|295.9|295.3|295.8|295.2|0
1593383400000|2020-06-28 22:30:00|295.9|295.3|295.9|295.3|296|295.4|295.8|295.2|0
1593383700000|2020-06-28 22:35:00|296|295.4|296|295.4|296.1|295.5|295.9|295.3|0
1593384000000|2020-06-28 22:40:00|295.9|295.3|296|295.4|296.2|295.6|295.9|295.3|0
1593384300000|2020-06-28 22:45:00|295.9|295.3|295.9|295.3|296|295.4|295.8|295.2|0
1593384600000|2020-06-28 22:50:00|296|295.4|295.9|295.3|296.2|295.6|295.9|295.3|0
1593384900000|2020-06-28 22:55:00|296|295.4|296|295.4|296|295.4|295.9|295.3|0
1593385200000|2020-06-28 23:00:00|296.1|295.5|296.12|295.52|296.12|295.52|295.8|295.2|0
1593385500000|2020-06-28 23:05:00|296.02|295.42|295.82|295.22|296.12|295.52|295.82|295.22|0
1593385800000|2020-06-28 23:10:00|295.92|295.32|296.12|295.52|296.12|295.52|295.82|295.22|0
1593386100000|2020-06-28 23:15:00|296.02|295.42|295.72|295.12|296.12|295.52|295.72|295.12|0
1593386400000|2020-06-28 23:20:00|295.82|295.22|295.62|295.02|295.82|295.22|295.62|295.02|0
1593386700000|2020-06-28 23:25:00|295.72|295.12|295.52|294.92|295.82|295.22|295.52|294.92|0
1593387000000|2020-06-28 23:30:00|295.62|295.02|295.82|295.22|295.82|295.22|295.52|294.92|0
1593387300000|2020-06-28 23:35:00|295.92|295.32|296.42|295.82|296.42|295.82|295.82|295.22|0
1593387600000|2020-06-28 23:40:00|296.52|295.92|296.72|296.12|296.82|296.22|296.42|295.82|0
1593387900000|2020-06-28 23:45:00|296.82|296.22|296.62|296.02|296.82|296.22|296.62|296.02|0
1593388200000|2020-06-28 23:50:00|296.52|295.92|296.52|295.92|296.62|296.02|296.52|295.92|0
1593388500000|2020-06-28 23:55:00|296.62|296.02|296.42|295.82|296.72|296.12|296.42|295.82|0
1593388800000|2020-06-29 00:00:00|296.52|295.92|296.32|295.72|296.62|296.02|296.22|295.62|0
1593389100000|2020-06-29 00:05:00|296.42|295.82|296.72|296.12|296.92|296.32|296.32|295.72|0
1593389400000|2020-06-29 00:10:00|296.82|296.22|296.92|296.32|297.02|296.42|296.62|296.02|0
1593389700000|2020-06-29 00:15:00|297.22|296.62|297.92|297.32|298.12|297.52|297.02|296.42|0
1593390000000|2020-06-29 00:20:00|297.82|297.22|296.32|295.72|297.92|297.32|296.32|295.72|0
1593390300000|2020-06-29 00:25:00|296.42|295.82|296.42|295.82|296.52|295.92|296.32|295.72|0
1593390600000|2020-06-29 00:30:00|295.12|294.87|297.52|297.27|297.52|297.27|295.02|294.87|375
1593390900000|2020-06-29 00:35:00|297.47|297.42|296.77|296.57|297.97|297.77|296.52|296.32|547
1593391200000|2020-06-29 00:40:00|296.72|296.47|297.17|296.92|297.52|297.32|296.62|296.47|108
1593391500000|2020-06-29 00:45:00|297.12|296.97|297.32|297.12|297.32|297.17|296.82|296.67|160
1593391800000|2020-06-29 00:50:00|297.42|297.17|297.17|296.97|297.67|297.52|297.17|296.97|205
1593392100000|2020-06-29 00:55:00|297.07|296.92|297.17|296.92|297.22|296.92|296.42|296.22|204
1593392400000|2020-06-29 01:00:00|297.27|297.02|296.77|296.57|297.42|297.22|296.47|296.27|751
1593392700000|2020-06-29 01:05:00|296.82|296.72|297.37|297.17|297.47|297.27|296.72|296.52|435
1593393000000|2020-06-29 01:10:00|297.32|297.22|297.87|297.72|297.87|297.72|297.17|296.97|570
1593393300000|2020-06-29 01:15:00|297.92|297.67|297.07|296.87|297.97|297.82|297.02|296.87|367
1593393600000|2020-06-29 01:20:00|297.12|296.92|296.52|296.37|297.12|296.97|296.42|296.27|362
1593393900000|2020-06-29 01:25:00|296.47|296.32|297.02|296.82|297.07|296.92|296.42|296.22|330
1593394200000|2020-06-29 01:30:00|297.07|296.87|296.62|296.42|297.22|297.07|296.47|296.32|427
1593394500000|2020-06-29 01:35:00|296.57|296.47|296.32|296.12|296.57|296.47|296.07|295.92|395
1593394800000|2020-06-29 01:40:00|296.27|296.07|296.92|296.72|297.07|296.92|296.17|296.02|424
1593395100000|2020-06-29 01:45:00|296.97|296.77|296.82|296.62|297.12|296.97|296.62|296.47|181
1593395400000|2020-06-29 01:50:00|296.87|296.67|296.97|296.77|297.17|296.97|296.82|296.62|245
1593395700000|2020-06-29 01:55:00|296.92|296.82|296.82|296.62|297.02|296.82|296.67|296.47|110
1593396000000|2020-06-29 02:00:00|296.87|296.67|296.17|295.97|296.87|296.67|296.17|295.97|250
1593396300000|2020-06-29 02:05:00|296.12|295.92|296.07|295.92|296.32|296.12|295.97|295.82|216
1593396600000|2020-06-29 02:10:00|296.02|295.87|296.42|296.22|296.42|296.22|296.02|295.82|171
1593396900000|2020-06-29 02:15:00|296.47|296.27|296.12|295.97|296.47|296.27|296.07|295.92|100
1593397200000|2020-06-29 02:20:00|296.17|296.02|295.92|295.77|296.27|296.12|295.92|295.72|126
1593397500000|2020-06-29 02:25:00|295.97|295.82|296.22|296.02|296.32|296.12|295.92|295.77|128
1593397800000|2020-06-29 02:30:00|296.27|296.07|296.07|295.92|296.27|296.07|296.07|295.87|184
1593398100000|2020-06-29 02:35:00|296.12|295.87|295.92|295.77|296.12|295.87|295.72|295.57|296
1593398400000|2020-06-29 02:40:00|295.97|295.82|295.82|295.62|295.97|295.82|295.77|295.62|194
1593398700000|2020-06-29 02:45:00|295.77|295.67|296.07|295.92|296.17|295.97|295.77|295.57|153
1593399000000|2020-06-29 02:50:00|296.12|295.87|295.42|295.22|296.12|295.92|295.37|295.22|266
1593399300000|2020-06-29 02:55:00|295.37|295.27|295.47|295.27|295.67|295.47|295.32|295.17|266
1593399600000|2020-06-29 03:00:00|295.52|295.32|295.37|295.17|295.52|295.37|295.27|295.07|245
1593399900000|2020-06-29 03:05:00|295.32|295.12|295.22|295.07|295.42|295.27|295.22|295.07|215
1593400200000|2020-06-29 03:10:00|295.17|295.02|294.82|294.62|295.17|295.07|294.72|294.57|381
1593400500000|2020-06-29 03:15:00|294.77|294.67|294.87|294.67|295.02|294.87|294.67|294.52|261
1593400800000|2020-06-29 03:20:00|294.92|294.72|295.22|295.02|295.37|295.17|294.82|294.62|517
1593401100000|2020-06-29 03:25:00|295.17|295.07|295.02|294.82|295.22|295.07|294.97|294.82|436
1593401400000|2020-06-29 03:30:00|294.97|294.87|294.82|294.67|295.12|294.97|294.72|294.57|697
1593401700000|2020-06-29 03:35:00|294.92|294.62|294.92|294.72|294.92|294.77|294.82|294.62|270
1593402000000|2020-06-29 03:40:00|294.87|294.67|294.57|294.42|294.92|294.77|294.57|294.37|283
1593402300000|2020-06-29 03:45:00|294.52|294.37|294.62|294.42|294.67|294.52|294.47|294.32|253
1593402600000|2020-06-29 03:50:00|294.57|294.47|294.67|294.47|294.72|294.57|294.57|294.42|194
1593402900000|2020-06-29 03:55:00|294.72|294.52|294.62|294.42|294.82|294.67|294.57|294.42|271
1593403200000|2020-06-29 04:00:00|294.57|294.37|294.72|294.57|294.77|294.62|294.32|294.12|176
1593403500000|2020-06-29 04:05:00|294.77|294.62|294.67|294.47|294.87|294.72|294.52|294.37|112
1593403800000|2020-06-29 04:10:00|294.62|294.42|294.47|294.32|294.67|294.52|294.47|294.27|75
1593404100000|2020-06-29 04:15:00|294.42|294.27|294.52|294.37|294.62|294.47|294.27|294.12|149
1593404400000|2020-06-29 04:20:00|294.47|294.32|294.37|294.17|294.52|294.37|294.37|294.17|130
1593404700000|2020-06-29 04:25:00|294.32|294.12|294.47|294.27|294.47|294.32|294.27|294.12|159
1593405000000|2020-06-29 04:30:00|294.52|294.32|294.32|294.12|294.52|294.32|294.27|294.12|154
1593405300000|2020-06-29 04:35:00|294.27|294.07|294.02|293.87|294.32|294.17|294.02|293.82|152
1593405600000|2020-06-29 04:40:00|294.07|293.92|294.32|294.17|294.37|294.22|294.02|293.87|133
1593405900000|2020-06-29 04:45:00|294.37|294.12|294.37|294.22|294.42|294.22|294.32|294.12|371
1593406200000|2020-06-29 04:50:00|294.42|294.17|294.42|294.27|294.42|294.27|294.27|294.07|192
1593406500000|2020-06-29 04:55:00|294.47|294.32|294.22|294.07|294.47|294.32|294.22|294.07|415
1593406800000|2020-06-29 05:00:00|294.17|294.02|294.17|293.97|294.32|294.17|294.07|293.92|295
1593407100000|2020-06-29 05:05:00|294.12|294.02|294.42|294.27|294.52|294.37|294.12|293.97|520
1593407400000|2020-06-29 05:10:00|294.47|294.32|294.37|294.22|294.52|294.37|294.37|294.17|539
1593407700000|2020-06-29 05:15:00|294.42|294.27|294.27|294.12|294.42|294.27|294.27|294.12|212
1593408000000|2020-06-29 05:20:00|294.32|294.07|294.32|294.17|294.37|294.22|294.27|294.07|347
1593408300000|2020-06-29 05:25:00|294.37|294.12|294.42|294.27|294.47|294.32|294.27|294.12|270
1593408600000|2020-06-29 05:30:00|294.37|294.22|294.37|294.22|294.47|294.27|294.32|294.17|210
1593408900000|2020-06-29 05:35:00|294.42|294.27|294.32|294.17|294.47|294.27|294.27|294.12|162
1593409200000|2020-06-29 05:40:00|294.37|294.12|294.32|294.12|294.42|294.22|294.22|294.07|254
1593409500000|2020-06-29 05:45:00|294.37|294.17|294.17|294.02|294.37|294.22|294.12|293.97|231
1593409800000|2020-06-29 05:50:00|294.22|293.97|293.97|293.82|294.22|294.07|293.82|293.67|345
1593410100000|2020-06-29 05:55:00|294.02|293.87|294.37|294.22|294.42|294.22|293.97|293.82|230
1593410400000|2020-06-29 06:00:00|294.42|294.17|294.22|294.07|294.42|294.17|294.07|293.87|533
1593410700000|2020-06-29 06:05:00|294.17|294.02|294.52|294.37|294.62|294.42|294.07|293.92|376
1593411000000|2020-06-29 06:10:00|294.57|294.42|294.42|294.27|294.62|294.42|294.12|293.97|257
1593411300000|2020-06-29 06:15:00|294.47|294.32|294.52|294.37|294.57|294.42|294.32|294.12|195
1593411600000|2020-06-29 06:20:00|294.57|294.32|294.52|294.37|294.62|294.42|294.42|294.27|240
1593411900000|2020-06-29 06:25:00|294.57|294.42|294.57|294.42|294.62|294.47|294.52|294.37|238
1593412200000|2020-06-29 06:30:00|294.62|294.47|294.57|294.42|294.62|294.47|294.52|294.32|251
1593412500000|2020-06-29 06:35:00|294.52|294.37|294.42|294.27|294.52|294.42|294.37|294.22|424
1593412800000|2020-06-29 06:40:00|294.47|294.32|294.37|294.22|294.52|294.37|294.37|294.22|153
1593413100000|2020-06-29 06:45:00|294.42|294.27|294.32|294.17|294.42|294.27|294.32|294.12|165
1593413400000|2020-06-29 06:50:00|294.37|294.12|294.47|294.27|294.47|294.32|294.32|294.12|259
1593413700000|2020-06-29 06:55:00|294.52|294.32|294.47|294.32|294.57|294.42|294.47|294.27|257
1593414000000|2020-06-29 07:00:00|294.52|294.37|294.42|294.27|294.57|294.42|294.37|294.17|658
1593414300000|2020-06-29 07:05:00|294.47|294.32|294.52|294.32|294.57|294.42|294.42|294.27|399
1593414600000|2020-06-29 07:10:00|294.47|294.37|294.47|294.32|294.57|294.42|294.42|294.27|464
1593414900000|2020-06-29 07:15:00|294.52|294.37|294.37|294.22|294.52|294.37|294.37|294.22|326
1593415200000|2020-06-29 07:20:00|294.42|294.27|294.47|294.32|294.52|294.37|294.37|294.22|428
1593415500000|2020-06-29 07:25:00|294.52|294.27|294.47|294.27|294.52|294.37|294.42|294.22|287
1593415800000|2020-06-29 07:30:00|294.42|294.32|294.42|294.27|294.52|294.37|294.37|294.22|329
1593416100000|2020-06-29 07:35:00|294.47|294.32|294.37|294.22|294.52|294.37|294.37|294.22|297
1593416400000|2020-06-29 07:40:00|294.32|294.17|294.42|294.27|294.47|294.32|294.32|294.17|196
1593416700000|2020-06-29 07:45:00|294.37|294.22|294.37|294.17|294.47|294.32|294.32|294.17|227
1593417000000|2020-06-29 07:50:00|294.32|294.22|294.47|294.32|294.47|294.32|294.32|294.17|141
1593417300000|2020-06-29 07:55:00|294.52|294.37|294.47|294.32|294.52|294.37|294.37|294.22|346
1593417600000|2020-06-29 08:00:00|294.42|294.27|294.22|294.02|294.47|294.32|294.17|294.02|324
1593417900000|2020-06-29 08:05:00|294.27|294.07|294.17|293.97|294.27|294.07|294.02|293.87|192
1593418200000|2020-06-29 08:10:00|294.22|294.02|293.97|293.77|294.22|294.07|293.87|293.72|249
1593418500000|2020-06-29 08:15:00|293.92|293.82|293.87|293.72|294.02|293.82|293.87|293.72|542
1593418800000|2020-06-29 08:20:00|293.92|293.67|293.97|293.77|294.02|293.82|293.82|293.67|196
1593419100000|2020-06-29 08:25:00|294.02|293.82|294.07|293.92|294.07|293.92|293.92|293.77|175
1593419400000|2020-06-29 08:30:00|294.02|293.87|294.17|294.02|294.17|294.02|294.02|293.82|124
1593419700000|2020-06-29 08:35:00|294.12|293.97|294.07|293.87|294.17|294.02|294.07|293.87|441
1593420000000|2020-06-29 08:40:00|294.02|293.92|294.12|293.97|294.17|294.02|294.02|293.87|274
1593420300000|2020-06-29 08:45:00|294.17|294.02|294.17|294.02|294.17|294.02|294.07|293.92|358
1593420600000|2020-06-29 08:50:00|294.22|293.97|294.32|294.17|294.32|294.17|294.17|293.97|270
1593420900000|2020-06-29 08:55:00|294.27|294.12|294.27|294.12|294.37|294.22|294.22|294.07|549
1593421200000|2020-06-29 09:00:00|294.22|294.07|294.27|294.12|294.32|294.17|294.07|293.92|875
1593421500000|2020-06-29 09:05:00|294.32|294.07|294.02|293.87|294.32|294.12|294.02|293.87|416
1593421800000|2020-06-29 09:10:00|294.07|293.92|294.27|294.02|294.32|294.17|294.02|293.87|223
1593422100000|2020-06-29 09:15:00|294.17|294.07|294.12|293.97|294.22|294.07|293.97|293.82|184
1593422400000|2020-06-29 09:20:00|294.32|293.72|294.32|293.72|294.42|293.82|294.22|293.62|0
1593422700000|2020-06-29 09:25:00|294.22|293.62|294.22|293.62|294.32|293.72|294.22|293.62|7
1593423000000|2020-06-29 09:30:00|294.32|293.72|294.72|294.12|294.72|294.12|293.92|293.32|0
1593423300000|2020-06-29 09:35:00|294.62|294.02|294.82|294.22|294.82|294.22|294.62|294.02|0
1593423600000|2020-06-29 09:40:00|294.92|294.32|294.92|294.32|295.02|294.42|294.82|294.22|0
1593423900000|2020-06-29 09:45:00|294.82|294.22|294.82|294.22|294.92|294.32|294.82|294.22|0
1593424200000|2020-06-29 09:50:00|294.92|294.32|294.67|294.42|294.92|294.47|294.57|294.22|6
1593424500000|2020-06-29 09:55:00|294.72|294.47|294.82|294.57|294.82|294.62|294.67|294.42|14
1593424800000|2020-06-29 10:00:00|294.87|294.62|294.37|294.12|294.97|294.72|294.27|294.12|18
1593425100000|2020-06-29 10:05:00||294.17||294.17||294.17||294.12|1
1593425400000|2020-06-29 10:10:00|294.27|294.12|294.27|294.07|294.37|294.17|294.22|294.02|11
1593425700000|2020-06-29 10:15:00|294.32|294.12|294.32|294.12|294.37|294.17|294.27|294.07|2
1593426000000|2020-06-29 10:20:00|294.27|294.07|294.27|294.02|294.27|294.12|294.17|293.97|7
1593426300000|2020-06-29 10:25:00|294.22|294.07|294.32|294.17|294.32|294.17|294.22|294.02|3
1593426600000|2020-06-29 10:30:00|294.37|294.22|294.32|294.17|294.37|294.22|294.32|294.12|15
1593426900000|2020-06-29 10:35:00|294.27|294.12|294.07|293.87|294.32|294.12|294.02|293.82|8
1593427200000|2020-06-29 10:40:00|294.12|293.92|294.12|293.92|294.12|293.97|294.07|293.87|2
1593427500000|2020-06-29 10:45:00|294.17|293.97|294.52|294.27|294.52|294.27|294.17|293.92|15
1593427800000|2020-06-29 10:50:00|294.37|294.22|294.37|294.17|294.42|294.22|294.32|294.17|45
1593428100000|2020-06-29 10:55:00|294.42|294.22|294.32|294.17|294.42|294.22|294.27|294.07|25
1593428400000|2020-06-29 11:00:00|294.37|294.22|294.12|293.97|294.37|294.22|294.12|293.97|57
1593428700000|2020-06-29 11:05:00|294.07|293.92|294.12|293.92|294.17|294.02|294.07|293.92|39
1593429000000|2020-06-29 11:10:00|294.17|293.97|294.17|293.97|294.17|294.02|294.12|293.92|14
1593429300000|2020-06-29 11:15:00|294.12|294.02|294.17|293.97|294.22|294.02|294.07|293.92|8
1593429600000|2020-06-29 11:20:00|294.22|294.02|294.37|294.17|294.37|294.17|294.12|293.97|17
1593429900000|2020-06-29 11:25:00|294.32|294.12|294.37|294.17|294.37|294.17|294.32|294.12|13
1593430200000|2020-06-29 11:30:00|294.32|294.12|294.27|294.07|294.32|294.12|294.27|294.07|14
1593430500000|2020-06-29 11:35:00|294.22|294.12|294.27|294.07|294.32|294.17|294.22|294.02|29
1593430800000|2020-06-29 11:40:00|294.22|294.12|294.37|294.17|294.42|294.22|294.22|294.07|8
1593431100000|2020-06-29 11:45:00|294.42|294.22|294.42|294.22|294.42|294.27|294.27|294.12|13
1593431400000|2020-06-29 11:50:00|294.47|294.27|295.02|294.82|295.02|294.82|294.47|294.22|16
1593431700000|2020-06-29 11:55:00|294.97|294.77|294.97|294.77|295.02|294.87|294.97|294.77|7
1593432000000|2020-06-29 12:00:00|295.02|294.82|295.07|294.92|295.12|294.92|294.92|294.67|5
1593432300000|2020-06-29 12:05:00|295.12|294.97|294.97|294.77|295.22|295.07|294.92|294.77|26
1593432600000|2020-06-29 12:10:00|295.02|294.82|294.97|294.77|295.02|294.82|294.82|294.62|12
1593432900000|2020-06-29 12:15:00|295.02|294.82|295.07|294.87|295.17|294.97|295.02|294.82|6
1593433200000|2020-06-29 12:20:00|295.02|294.82|294.87|294.67|295.07|294.87|294.82|294.67|20
1593433500000|2020-06-29 12:25:00|294.82|294.62|294.72|294.57|294.87|294.62|294.72|294.57|5
1593433800000|2020-06-29 12:30:00|294.67|294.52|294.72|294.52|294.77|294.57|294.67|294.47|11
1593434100000|2020-06-29 12:35:00|294.77|294.57|294.52|294.32|294.82|294.67|294.47|294.27|29
1593434400000|2020-06-29 12:40:00|294.47|294.27|294.42|294.22|294.52|294.27|294.37|294.22|1
1593434700000|2020-06-29 12:45:00|294.47|294.27|294.47|294.27|294.62|294.42|294.47|294.27|6
1593435000000|2020-06-29 12:50:00|294.42|294.32|294.32|294.17|294.42|294.32|294.32|294.17|22
1593435300000|2020-06-29 12:55:00|294.27|294.12|294.32|294.12|294.32|294.12|294.12|293.92|30
1593435600000|2020-06-29 13:00:00|294.37|294.17|294.67|294.47|294.82|294.62|294.37|294.17|33
1593435900000|2020-06-29 13:05:00|294.62|294.42|294.47|294.32|294.67|294.42|294.47|294.32|10
1593436200000|2020-06-29 13:10:00|294.57|294.42|294.52|294.32|294.57|294.42|294.42|294.22|23
1593436500000|2020-06-29 13:15:00|294.57|294.37|294.52|294.37|294.57|294.37|294.52|294.32|3
1593436800000|2020-06-29 13:20:00|294.47|294.32|294.57|294.42|294.67|294.47|294.47|294.32|15
1593437100000|2020-06-29 13:25:00|294.52|294.37|294.47|294.32|294.52|294.42|294.42|294.27|23
1593437400000|2020-06-29 13:30:00|294.52|294.37|293.92|293.72|294.67|294.47|293.87|293.67|78
1593437700000|2020-06-29 13:35:00|293.87|293.67|293.57|293.37|294.07|293.87|293.57|293.37|52
1593438000000|2020-06-29 13:40:00|293.42|293.22|293.52|293.32|293.57|293.42|293.27|293.07|53
1593438300000|2020-06-29 13:45:00|293.57|293.37|293.82|293.57|293.97|293.72|293.37|293.17|53
1593438600000|2020-06-29 13:50:00|293.87|293.62|294.52|294.27|294.52|294.27|293.62|293.42|41
1593438900000|2020-06-29 13:55:00|294.47|294.22|294.47|294.22|294.62|294.47|293.92|293.77|63
1593439200000|2020-06-29 14:00:00|294.52|294.27|294.62|294.37|294.67|294.47|294.42|294.17|39
1593439500000|2020-06-29 14:05:00|294.57|294.42|294.52|294.32|294.67|294.47|294.42|294.22|22
1593439800000|2020-06-29 14:10:00|294.57|294.37|294.92|294.72|295.07|294.82|294.12|293.92|69
1593440100000|2020-06-29 14:15:00|294.97|294.77|295.27|295.07|295.37|295.12|294.92|294.77|70
1593440400000|2020-06-29 14:20:00|295.22|295.12|295.22|295.02|295.32|295.12|295.07|294.87|45
1593440700000|2020-06-29 14:25:00|295.27|295.07|295.27|295.02|295.57|295.32|295.17|294.97|55
1593441000000|2020-06-29 14:30:00|295.22|295.07|295.27|295.02|295.57|295.42|295.07|294.92|115
1593441300000|2020-06-29 14:35:00|295.22|295.07|295.72|295.52|295.87|295.72|295.17|294.97|50
1593441600000|2020-06-29 14:40:00|295.67|295.47|295.57|295.37|295.87|295.67|295.47|295.32|36
1593441900000|2020-06-29 14:45:00|295.52|295.42|295.67|295.42|295.67|295.47|295.47|295.27|13
1593442200000|2020-06-29 14:50:00|295.62|295.47|295.37|295.17|295.92|295.67|295.37|295.17|39
1593442500000|2020-06-29 14:55:00|295.42|295.22|295.37|295.17|295.62|295.37|295.17|295.02|28
1593442800000|2020-06-29 15:00:00|295.42|295.22|295.32|295.12|295.52|295.27|295.32|295.12|5
1593443100000|2020-06-29 15:05:00|295.27|295.07|295.12|294.92|295.27|295.07|295.07|294.82|17
1593443400000|2020-06-29 15:10:00|295.07|294.87|294.87|294.67|295.07|294.87|294.77|294.52|19
1593443700000|2020-06-29 15:15:00|294.92|294.72|295.02|294.82|295.07|294.87|294.82|294.62|5
1593444000000|2020-06-29 15:20:00|295.07|294.87|295.32|295.07|295.32|295.07|295.07|294.82|6
1593444300000|2020-06-29 15:25:00|295.37|295.12|295.37|295.12|295.42|295.22|295.22|295.02|13
1593444600000|2020-06-29 15:30:00|295.42|295.17|295.17|294.97|295.42|295.22|295.17|294.92|11
1593444900000|2020-06-29 15:35:00|295.22|294.92|295.22|294.97|295.32|295.17|295.17|294.92|18
1593445200000|2020-06-29 15:40:00|295.17|295.02|295.27|295.07|295.32|295.17|295.17|294.97|6
1593445500000|2020-06-29 15:45:00|295.17|295.12|295.27|295.02|295.32|295.17|295.02|294.82|26
1593445800000|2020-06-29 15:50:00|295.22|294.97|295.07|294.87|295.22|294.97|294.97|294.82|26
1593446100000|2020-06-29 15:55:00|295.02|294.77|294.92|294.72|295.02|294.82|294.77|294.62|6
1593446400000|2020-06-29 16:00:00|294.97|294.77|295.12|294.87|295.12|294.97|294.97|294.77|14
1593446700000|2020-06-29 16:05:00|295.07|294.92|295.07|294.82|295.07|294.92|294.92|294.72|0
1593447000000|2020-06-29 16:10:00|295.02|294.87|295.12|294.92|295.12|294.92|295.02|294.87|5
1593447300000|2020-06-29 16:15:00|295.07|294.87|295.37|295.17|295.42|295.22|295.02|294.82|44
1593447600000|2020-06-29 16:20:00|295.32|295.22|295.37|295.17|295.47|295.27|295.32|295.17|11
1593447900000|2020-06-29 16:25:00|295.42|295.12|295.42|295.22|295.42|295.22|295.32|295.12|7
1593448200000|2020-06-29 16:30:00|295.37|295.17|295.47|295.27|295.47|295.27|295.37|295.17|6
1593448500000|2020-06-29 16:35:00|295.52|295.32|295.47|295.27|295.57|295.37|295.42|295.22|6
1593448800000|2020-06-29 16:40:00|295.42|295.22|295.67|295.47|295.67|295.52|295.37|295.17|34
1593449100000|2020-06-29 16:45:00|295.72|295.52|295.92|295.67|295.92|295.77|295.62|295.47|80
1593449400000|2020-06-29 16:50:00|295.87|295.72|295.97|295.77|295.97|295.82|295.82|295.62|80
1593449700000|2020-06-29 16:55:00|296.02|295.72|296.02|295.67|296.07|295.87|295.72|295.52|84
1593450000000|2020-06-29 17:00:00|295.87|295.72|295.62|295.42|295.87|295.72|295.62|295.42|8
1593450300000|2020-06-29 17:05:00|295.67|295.47|295.67|295.42|295.67|295.47|295.62|295.42|1
1593450600000|2020-06-29 17:10:00|295.72|295.47|295.67|295.47|295.72|295.57|295.67|295.42|3
1593450900000|2020-06-29 17:15:00|295.72|295.42|295.62|295.42|295.72|295.52|295.62|295.42|1
1593451200000|2020-06-29 17:20:00|295.57|295.37|295.72|295.47|295.72|295.52|295.57|295.37|4
1593451500000|2020-06-29 17:25:00|295.67|295.52|295.72|295.47|295.72|295.52|295.62|295.37|0
1593451800000|2020-06-29 17:30:00|295.77|295.52|295.67|295.47|295.77|295.57|295.67|295.47|0
1593452100000|2020-06-29 17:35:00|295.72|295.52|296.02|295.82|296.02|295.82|295.72|295.47|10
1593452400000|2020-06-29 17:40:00||295.77||295.77||295.77||295.77|3
1593453000000|2020-06-29 17:50:00|295.97|295.72|295.92|295.67|295.97|295.77|295.87|295.67|2
1593453300000|2020-06-29 17:55:00||295.72||295.62||295.72||295.62|0
1593453600000|2020-06-29 18:00:00|295.97|295.67|295.97|295.72|295.97|295.77|295.97|295.67|0
1593453900000|2020-06-29 18:05:00|295.92|295.67|295.72|295.52|295.92|295.67|295.72|295.52|1
1593454200000|2020-06-29 18:10:00|295.77|295.57|295.87|295.62|295.87|295.62|295.77|295.57|3
1593454500000|2020-06-29 18:15:00|295.92|295.67|295.82|295.62|295.92|295.72|295.82|295.62|1
1593454800000|2020-06-29 18:20:00|295.87|295.67|295.87|295.62|295.87|295.67|295.87|295.62|1
1593455100000|2020-06-29 18:25:00|295.82|295.57|295.72|295.52|295.82|295.62|295.72|295.52|0
1593455400000|2020-06-29 18:30:00|295.77|295.57|295.77|295.52|295.82|295.62|295.77|295.52|1
1593455700000|2020-06-29 18:35:00|295.72|295.57|295.77|295.57|295.82|295.57|295.72|295.52|0
1593456000000|2020-06-29 18:40:00|295.72|295.52|295.82|295.57|295.87|295.67|295.72|295.52|5
1593456300000|2020-06-29 18:45:00|295.77|295.52|295.57|295.32|295.82|295.57|295.57|295.32|6
1593456600000|2020-06-29 18:50:00|295.62|295.37|295.72|295.47|295.72|295.52|295.62|295.32|2
1593456900000|2020-06-29 18:55:00|295.77|295.52|295.77|295.47|295.77|295.52|295.77|295.47|3
1593457200000|2020-06-29 19:00:00|295.82|295.52|295.52|295.27|295.82|295.57|295.52|295.27|1
1593457500000|2020-06-29 19:05:00|295.47|295.22|295.47|295.22|295.52|295.32|295.47|295.22|0
1593457800000|2020-06-29 19:10:00|295.42|295.27|295.52|295.32|295.57|295.42|295.37|295.27|14
1593458100000|2020-06-29 19:15:00|295.57|295.37|295.97|295.67|295.97|295.72|295.57|295.32|27
1593458400000|2020-06-29 19:20:00|295.92|295.72|295.72|295.42|295.92|295.72|295.72|295.42|5
1593458700000|2020-06-29 19:25:00|295.67|295.47|295.67|295.42|295.67|295.47|295.57|295.27|2
1593459000000|2020-06-29 19:30:00|295.72|295.47|295.82|295.62|295.87|295.72|295.72|295.47|14
1593459300000|2020-06-29 19:35:00|295.87|295.57|295.92|295.67|295.92|295.72|295.77|295.57|11
1593459600000|2020-06-29 19:40:00|295.87|295.72|296.12|295.87|296.12|295.87|295.77|295.57|7
1593459900000|2020-06-29 19:45:00|296.17|295.92|295.82|295.57|296.17|295.92|295.77|295.57|10
1593460200000|2020-06-29 19:50:00|295.87|295.62|295.87|295.57|295.92|295.67|295.72|295.52|14
1593460500000|2020-06-29 19:55:00|295.92|295.62|296.22|296.02|296.22|296.07|295.82|295.57|9
1593460800000|2020-06-29 20:00:00|296.27|296.07|296.12|295.87|296.27|296.12|296.07|295.82|16
1593461100000|2020-06-29 20:05:00|296.17|295.92|296.12|295.92|296.27|296.12|296.12|295.92|10
1593461400000|2020-06-29 20:10:00|296.17|295.97|296.22|295.97|296.27|296.07|296.17|295.92|4
1593461700000|2020-06-29 20:15:00||296.02||295.97||296.02||295.97|1
1593462300000|2020-06-29 20:25:00||296.02||296.02||296.02||296.02|0
1593462600000|2020-06-29 20:30:00|296.17|295.97|296.22|296.02|296.22|296.07|296.17|295.97|10
1593462900000|2020-06-29 20:35:00|296.17|296.07|296.22|296.07|296.27|296.07|296.17|296.02|11
1593463200000|2020-06-29 20:40:00|296.27|296.02|296.27|296.12|296.37|296.17|296.27|296.02|23
1593463500000|2020-06-29 20:45:00|296.32|296.07|296.27|296.07|296.37|296.22|296.27|296.07|27
1593463800000|2020-06-29 20:50:00|296.32|296.12|296.17|296.02|296.32|296.12|296.17|296.02|30
1593464100000|2020-06-29 20:55:00|296.12|295.97|296.02|295.82|296.12|295.97|296.02|295.82|14
1593464400000|2020-06-29 21:00:00|295.97|295.62|295.72|295.42|295.97|295.62|295.67|295.42|1
1593464700000|2020-06-29 21:05:00|295.67|295.27|295.67|295.27|295.72|295.32|295.62|295.27|0
1593465000000|2020-06-29 21:10:00|296.12|295.32|295.82|295.22|296.12|295.47|295.62|295.22|4
1593467100000|2020-06-29 21:45:00|295.72|295.12|295.72|295.12|295.82|295.22|295.72|295.12|0
1593467400000|2020-06-29 21:50:00|295.82|295.22|295.82|295.22|295.82|295.22|295.72|295.12|0
1593467700000|2020-06-29 21:55:00|295.92|295.32|295.82|295.22|295.92|295.32|295.82|295.22|0
1593468000000|2020-06-29 22:00:00|295.72|295.12|295.82|295.22|295.82|295.22|295.72|295.12|0
1593468300000|2020-06-29 22:05:00|295.92|295.32|295.92|295.32|295.92|295.32|295.82|295.22|0
1593468600000|2020-06-29 22:10:00|296.02|295.42|296.12|295.52|296.22|295.62|296.02|295.42|0
1593468900000|2020-06-29 22:15:00|296.22|295.62|296.52|295.92|296.52|295.92|296.22|295.62|0
1593469200000|2020-06-29 22:20:00|296.62|296.02|296.52|295.92|296.62|296.02|296.52|295.92|0
1593469800000|2020-06-29 22:30:00|296.62|296.02|296.62|296.02|296.72|296.12|296.52|295.92|0
1593470100000|2020-06-29 22:35:00|296.52|295.92|296.72|296.12|296.72|296.12|296.52|295.92|0
1593470400000|2020-06-29 22:40:00|296.82|296.22|296.87|296.27|296.87|296.27|296.72|296.12|0
1593471000000|2020-06-29 22:50:00|296.97|296.37|296.97|296.37|297.17|296.57|296.97|296.37|0
1593471300000|2020-06-29 22:55:00|296.87|296.27|296.87|296.27|296.97|296.37|296.87|296.27|0
1593471600000|2020-06-29 23:00:00|296.97|296.37|296.87|296.27|296.97|296.37|296.87|296.27|0
1593471900000|2020-06-29 23:05:00|296.97|296.37|296.97|296.37|296.97|296.37|296.87|296.27|0
1593472200000|2020-06-29 23:10:00|296.87|296.27|296.97|296.37|296.97|296.37|296.87|296.27|0
1593472500000|2020-06-29 23:15:00|296.87|296.27|296.87|296.27|296.87|296.27|296.87|296.27|0
1593472800000|2020-06-29 23:20:00|296.97|296.37|296.67|296.07|296.97|296.37|296.67|296.07|0
1593473100000|2020-06-29 23:25:00|296.77|296.17|296.67|296.07|296.77|296.17|296.67|296.07|0
1593473400000|2020-06-29 23:30:00|296.77|296.17|296.97|296.37|296.97|296.37|296.77|296.17|0
1593473700000|2020-06-29 23:35:00|297.07|296.47|296.97|296.37|297.07|296.47|296.97|296.37|0
1593474000000|2020-06-29 23:40:00|297.07|296.47|296.97|296.37|297.07|296.47|296.87|296.27|0
1593474300000|2020-06-29 23:45:00|296.87|296.27|296.77|296.17|296.87|296.27|296.77|296.17|0
1593474600000|2020-06-29 23:50:00|296.67|296.07|296.77|296.17|296.77|296.17|296.67|296.07|0
1593475200000|2020-06-30 00:00:00|296.67|296.07|296.67|296.07|296.77|296.17|296.57|295.97|0
1593475500000|2020-06-30 00:05:00|296.57|295.97|296.77|296.17|296.77|296.17|296.57|295.97|0
1593475800000|2020-06-30 00:10:00|296.67|296.07|296.67|296.07|296.77|296.17|296.67|296.07|0
1593476100000|2020-06-30 00:15:00|296.77|296.17|296.67|296.07|296.77|296.17|296.47|295.87|0
1593476400000|2020-06-30 00:20:00|296.57|295.97|296.47|295.87|296.67|296.07|296.47|295.87|0
1593476700000|2020-06-30 00:25:00|296.57|295.97|296.67|296.07|296.67|296.07|296.47|295.87|0
1593477000000|2020-06-30 00:30:00|296.87|296.62|297.02|296.87|297.37|297.22|296.67|296.47|250
1593477300000|2020-06-30 00:35:00|297.07|296.92|297.12|296.97|297.12|296.97|296.32|296.17|171
1593477600000|2020-06-30 00:40:00|297.17|297.02|297.07|296.92|297.17|297.02|296.87|296.67|170
1593477900000|2020-06-30 00:45:00|297.12|296.97|297.62|297.47|297.67|297.47|297.12|296.92|291
1593478200000|2020-06-30 00:50:00|297.57|297.42|297.42|297.27|297.77|297.62|297.22|297.02|254
1593478500000|2020-06-30 00:55:00|297.37|297.22|297.07|296.87|297.57|297.42|297.07|296.87|211
1593478800000|2020-06-30 01:00:00|297.22|297.07|297.42|297.22|297.97|297.77|297.12|296.87|526
1593479100000|2020-06-30 01:05:00|297.37|297.27|297.52|297.32|297.57|297.37|297.22|297.02|270
1593479400000|2020-06-30 01:10:00|297.47|297.37|297.87|297.67|297.87|297.72|297.42|297.22|284
1593479700000|2020-06-30 01:15:00|297.82|297.72|297.82|297.62|298.02|297.87|297.77|297.62|354
1593480000000|2020-06-30 01:20:00|297.87|297.67|297.57|297.37|298.02|297.87|297.47|297.32|257
1593480300000|2020-06-30 01:25:00|297.52|297.42|297.67|297.47|297.82|297.62|297.52|297.37|261
1593480600000|2020-06-30 01:30:00|297.62|297.42|297.22|297.02|297.77|297.62|297.22|297.02|288
1593480900000|2020-06-30 01:35:00|297.27|297.07|297.52|297.32|297.52|297.37|297.17|297.02|213
1593481200000|2020-06-30 01:40:00|297.57|297.37|297.22|297.02|297.57|297.42|297.17|297.02|239
1593481500000|2020-06-30 01:45:00|297.27|297.07|297.12|296.92|297.32|297.17|296.97|296.77|357
1593481800000|2020-06-30 01:50:00|297.17|296.97|297.02|296.87|297.42|297.22|297.02|296.82|179
1593482100000|2020-06-30 01:55:00|296.97|296.82|297.37|297.17|297.42|297.27|296.97|296.82|84
1593482400000|2020-06-30 02:00:00|297.32|297.22|297.47|297.32|297.57|297.42|297.32|297.17|147
1593482700000|2020-06-30 02:05:00|297.42|297.27|297.42|297.22|297.47|297.32|297.22|297.07|67
1593483000000|2020-06-30 02:10:00|297.37|297.27|297.57|297.37|297.67|297.52|297.37|297.17|137
1593483300000|2020-06-30 02:15:00|297.62|297.42|297.47|297.27|297.62|297.47|297.32|297.17|79
1593483600000|2020-06-30 02:20:00|297.52|297.32|297.57|297.37|297.62|297.47|297.42|297.27|99
1593483900000|2020-06-30 02:25:00|297.62|297.42|297.67|297.52|297.72|297.57|297.52|297.37|103
1593484200000|2020-06-30 02:30:00|297.62|297.47|297.62|297.47|297.72|297.52|297.52|297.37|129
1593484500000|2020-06-30 02:35:00|297.67|297.52|297.67|297.47|297.72|297.57|297.57|297.42|173
1593484800000|2020-06-30 02:40:00|297.62|297.52|297.72|297.52|297.72|297.57|297.57|297.42|105
1593485100000|2020-06-30 02:45:00|297.67|297.57|297.57|297.42|297.77|297.57|297.52|297.37|129
1593485400000|2020-06-30 02:50:00|297.62|297.47|297.92|297.72|297.92|297.72|297.62|297.42|165
1593485700000|2020-06-30 02:55:00|297.97|297.77|297.92|297.72|297.97|297.82|297.72|297.57|155
1593486000000|2020-06-30 03:00:00|297.87|297.77|298.07|297.92|298.07|297.92|297.87|297.72|162
1593486300000|2020-06-30 03:05:00|298.12|297.97|298.07|297.92|298.17|298.02|297.97|297.82|215
1593486600000|2020-06-30 03:10:00|298.12|297.87|298.22|298.07|298.32|298.17|298.07|297.87|249
1593486900000|2020-06-30 03:15:00|298.27|298.12|298.27|298.12|298.32|298.17|298.22|298.02|99
1593487200000|2020-06-30 03:20:00|298.32|298.17|298.67|298.52|298.67|298.52|298.32|298.12|301
1593487500000|2020-06-30 03:25:00|298.72|298.57|299.02|298.87|299.07|298.92|298.67|298.52|325
1593487800000|2020-06-30 03:30:00|299.07|298.82|298.87|298.72|299.07|298.82|298.72|298.57|236
1593488100000|2020-06-30 03:35:00|298.92|298.67|298.87|298.72|298.92|298.77|298.82|298.67|120
1593488400000|2020-06-30 03:40:00|298.92|298.77|298.77|298.62|298.92|298.77|298.72|298.57|96
1593488700000|2020-06-30 03:45:00|298.82|298.67|298.82|298.67|298.87|298.72|298.77|298.62|124
1593489000000|2020-06-30 03:50:00|298.87|298.77|298.77|298.62|298.97|298.82|298.67|298.52|194
1593489300000|2020-06-30 03:55:00|298.82|298.57|298.92|298.72|298.97|298.82|298.82|298.57|83
1593489600000|2020-06-30 04:00:00|298.97|298.77|299.27|299.07|299.52|299.37|298.97|298.77|251
1593489900000|2020-06-30 04:05:00|299.32|299.12|299.47|299.32|299.47|299.32|299.27|299.07|139
1593490200000|2020-06-30 04:10:00|299.52|299.27|299.47|299.32|299.52|299.37|299.42|299.22|254
1593490500000|2020-06-30 04:15:00|299.52|299.27|299.47|299.32|299.52|299.32|299.27|299.12|145
1593490800000|2020-06-30 04:20:00|299.42|299.27|299.62|299.47|299.67|299.52|299.42|299.27|276
1593491100000|2020-06-30 04:25:00|299.67|299.52|299.62|299.47|299.72|299.57|299.52|299.37|200
1593491400000|2020-06-30 04:30:00|299.67|299.42|299.62|299.47|299.72|299.57|299.57|299.42|109
1593491700000|2020-06-30 04:35:00|299.57|299.42|299.42|299.22|299.57|299.42|299.37|299.22|65
1593492000000|2020-06-30 04:40:00|299.47|299.27|299.32|299.12|299.47|299.32|299.27|299.07|89
1593492300000|2020-06-30 04:45:00|299.37|299.17|299.57|299.42|299.57|299.42|299.37|299.17|67
1593492600000|2020-06-30 04:50:00|299.62|299.37|299.42|299.27|299.62|299.37|299.37|299.22|69
1593492900000|2020-06-30 04:55:00|299.47|299.32|299.42|299.27|299.67|299.52|299.22|299.02|453
1593493200000|2020-06-30 05:00:00|299.37|299.22|299.52|299.32|299.62|299.42|299.22|299.02|470
1593493500000|2020-06-30 05:05:00|299.47|299.37|299.67|299.47|299.67|299.47|299.47|299.32|218
1593493800000|2020-06-30 05:10:00|299.62|299.52|299.67|299.47|299.72|299.52|299.62|299.47|130
1593494100000|2020-06-30 05:15:00|299.62|299.42|299.72|299.52|299.72|299.52|299.57|299.42|91
1593494400000|2020-06-30 05:20:00|299.77|299.57|299.87|299.67|299.92|299.72|299.77|299.57|239
1593494700000|2020-06-30 05:25:00|299.82|299.62|299.57|299.42|299.87|299.67|299.57|299.42|288
1593495000000|2020-06-30 05:30:00|299.62|299.37|299.27|299.07|299.62|299.42|299.22|299.07|191
1593495300000|2020-06-30 05:35:00|299.32|299.12|298.37|298.22|299.37|299.17|298.37|298.22|287
1593495600000|2020-06-30 05:40:00|298.32|298.17|298.52|298.37|298.67|298.52|298.22|298.07|451
1593495900000|2020-06-30 05:45:00|298.47|298.32|298.72|298.57|298.87|298.72|298.37|298.22|140
1593496200000|2020-06-30 05:50:00|298.67|298.52|298.47|298.27|298.72|298.57|298.27|298.12|109
1593496500000|2020-06-30 05:55:00|298.42|298.32|297.92|297.72|298.52|298.32|297.92|297.72|172
1593496800000|2020-06-30 06:00:00|297.97|297.77|298.02|297.82|298.22|298.02|297.92|297.72|205
1593497100000|2020-06-30 06:05:00|297.97|297.77|297.37|297.17|298.02|297.82|297.32|297.12|265
1593497400000|2020-06-30 06:10:00|297.32|297.22|297.52|297.37|297.62|297.42|297.22|297.07|221
1593497700000|2020-06-30 06:15:00|297.47|297.32|297.47|297.27|297.47|297.32|297.22|297.02|100
1593498000000|2020-06-30 06:20:00|297.42|297.32|297.82|297.67|297.82|297.67|297.42|297.32|114
1593498300000|2020-06-30 06:25:00|297.87|297.62|297.87|297.72|298.07|297.92|297.82|297.62|114
1593498600000|2020-06-30 06:30:00|297.92|297.77|297.87|297.67|297.92|297.77|297.67|297.52|77
1593498900000|2020-06-30 06:35:00|297.82|297.72|298.12|297.97|298.17|298.02|297.82|297.67|135
1593499200000|2020-06-30 06:40:00|298.07|297.92|298.12|297.97|298.17|297.97|298.02|297.87|76
1593499500000|2020-06-30 06:45:00|298.17|298.02|298.02|297.87|298.17|298.02|298.02|297.87|82
1593499800000|2020-06-30 06:50:00|297.97|297.82|298.12|297.92|298.12|297.92|297.97|297.82|114
1593500100000|2020-06-30 06:55:00|298.07|297.97|298.12|297.97|298.22|298.07|298.07|297.87|73
1593500400000|2020-06-30 07:00:00|298.17|297.92|298.27|298.12|298.57|298.42|298.07|297.92|318
1593500700000|2020-06-30 07:05:00|298.22|298.07|298.32|298.17|298.42|298.27|298.17|298.02|292
1593501000000|2020-06-30 07:10:00|298.37|298.22|298.37|298.22|298.42|298.22|298.22|298.07|285
1593501300000|2020-06-30 07:15:00|298.42|298.27|298.72|298.57|298.97|298.77|298.37|298.22|688
1593501600000|2020-06-30 07:20:00|298.77|298.62|298.77|298.57|298.77|298.62|298.52|298.37|198
1593501900000|2020-06-30 07:25:00|298.82|298.62|298.77|298.57|298.82|298.67|298.72|298.57|190
1593502200000|2020-06-30 07:30:00|298.72|298.62|298.57|298.42|298.77|298.62|298.57|298.42|344
1593502500000|2020-06-30 07:35:00|298.62|298.37|298.67|298.47|298.72|298.52|298.37|298.22|205
1593502800000|2020-06-30 07:40:00|298.62|298.52|298.67|298.47|298.72|298.57|298.52|298.37|238
1593503100000|2020-06-30 07:45:00|298.62|298.42|298.92|298.77|298.97|298.82|298.57|298.42|277
1593503400000|2020-06-30 07:50:00|298.97|298.82|299.02|298.82|299.02|298.87|298.82|298.67|242
1593503700000|2020-06-30 07:55:00|298.97|298.87|298.82|298.67|299.07|298.87|298.82|298.67|181
1593504000000|2020-06-30 08:00:00|298.87|298.72|298.92|298.77|298.97|298.77|298.77|298.62|187
1593504300000|2020-06-30 08:05:00|298.87|298.72|298.77|298.62|298.92|298.77|298.62|298.47|264
1593504600000|2020-06-30 08:10:00|298.82|298.67|298.77|298.62|298.82|298.67|298.62|298.42|187
1593504900000|2020-06-30 08:15:00|298.72|298.57|298.57|298.42|298.72|298.57|298.47|298.32|103
1593505200000|2020-06-30 08:20:00|298.52|298.37|298.42|298.27|298.57|298.42|298.37|298.22|121
1593505500000|2020-06-30 08:25:00|298.47|298.32|298.42|298.27|298.52|298.32|298.42|298.22|287
1593505800000|2020-06-30 08:30:00|298.37|298.22|297.82|297.67|298.42|298.27|297.82|297.67|225
1593506100000|2020-06-30 08:35:00|297.77|297.62|297.92|297.72|298.22|298.07|297.77|297.62|309
1593506400000|2020-06-30 08:40:00|297.87|297.67|297.92|297.77|297.97|297.82|297.67|297.52|191
1593506700000|2020-06-30 08:45:00|297.97|297.82|297.87|297.72|297.97|297.82|297.72|297.57|179
1593507000000|2020-06-30 08:50:00|297.92|297.77|297.92|297.77|298.02|297.87|297.82|297.67|256
1593507300000|2020-06-30 08:55:00|297.87|297.72|297.47|297.32|297.92|297.77|297.47|297.27|417
1593507600000|2020-06-30 09:00:00|297.37|297.27|296.67|296.47|297.97|297.77|296.57|296.42|1492
1593507900000|2020-06-30 09:05:00|296.62|296.52|296.87|296.72|297.07|296.92|296.62|296.52|353
1593508200000|2020-06-30 09:10:00|296.82|296.67|296.67|296.42|296.92|296.77|296.57|296.37|156
1593508500000|2020-06-30 09:15:00|296.72|296.47|296.52|296.37|296.82|296.67|296.52|296.32|160
1593508800000|2020-06-30 09:20:00|296.77|296.17|297.17|296.57|297.17|296.57|296.67|296.07|0
1593509100000|2020-06-30 09:25:00|297.07|296.47|297.07|296.47|297.17|296.57|297.07|296.47|7
1593509400000|2020-06-30 09:30:00|297.17|296.57|297.17|296.57|297.27|296.67|297.07|296.47|0
1593509700000|2020-06-30 09:35:00|297.27|296.67|297.17|296.57|297.27|296.67|297.17|296.57|0
1593510000000|2020-06-30 09:40:00|297.07|296.47|297.17|296.57|297.17|296.57|297.07|296.47|0
1593510300000|2020-06-30 09:45:00|297.27|296.67|297.07|296.47|297.27|296.67|297.07|296.47|0
1593510600000|2020-06-30 09:50:00|296.97|296.67|297.42|297.12|297.42|297.12|296.97|296.67|10
1593510900000|2020-06-30 09:55:00|297.37|297.17|297.62|297.42|297.72|297.47|297.37|297.17|11
1593511200000|2020-06-30 10:00:00|297.67|297.37|297.62|297.37|297.67|297.37|297.52|297.32|2
1593511500000|2020-06-30 10:05:00|297.57|297.42|297.62|297.42|297.62|297.42|297.52|297.32|1
1593511800000|2020-06-30 10:10:00|297.57|297.37|297.62|297.42|297.72|297.47|297.57|297.37|2
1593512100000|2020-06-30 10:15:00|297.57|297.37|297.62|297.42|297.72|297.47|297.52|297.32|6
1593512400000|2020-06-30 10:20:00|297.57|297.37|297.52|297.32|297.62|297.37|297.52|297.32|0
1593512700000|2020-06-30 10:25:00|297.57|297.37|297.82|297.62|297.92|297.67|297.57|297.37|7
1593513000000|2020-06-30 10:30:00|297.87|297.72|297.92|297.72|297.97|297.77|297.82|297.62|62
1593513300000|2020-06-30 10:35:00|297.97|297.77|297.92|297.72|297.97|297.77|297.87|297.72|0
1593513600000|2020-06-30 10:40:00|297.97|297.77|297.87|297.72|297.97|297.77|297.87|297.72|5
1593513900000|2020-06-30 10:45:00|297.92|297.77|297.87|297.72|297.97|297.77|297.87|297.72|7
1593514200000|2020-06-30 10:50:00|297.97|297.77|297.92|297.77|297.97|297.82|297.87|297.67|34
1593514500000|2020-06-30 10:55:00|297.97|297.82|298.07|297.92|298.07|297.92|297.97|297.82|44
1593514800000|2020-06-30 11:00:00|298.02|297.87|298.07|297.92|298.07|297.92|298.02|297.82|45
1593515100000|2020-06-30 11:05:00|298.12|297.87|298.12|297.97|298.12|297.97|298.07|297.87|44
1593515400000|2020-06-30 11:10:00|298.22|298.07|298.27|298.07|298.27|298.07|298.17|297.97|26
1593515700000|2020-06-30 11:15:00|298.22|298.02|298.42|298.22|298.42|298.22|298.17|297.97|19
1593516000000|2020-06-30 11:20:00|298.47|298.27|298.42|298.27|298.52|298.32|298.42|298.17|14
1593516300000|2020-06-30 11:25:00|298.47|298.32|298.57|298.32|298.57|298.42|298.47|298.27|37
1593516600000|2020-06-30 11:30:00|298.52|298.37|298.67|298.47|298.77|298.57|298.47|298.27|107
1593516900000|2020-06-30 11:35:00|298.72|298.57|298.72|298.52|298.77|298.57|298.62|298.47|46
1593517200000|2020-06-30 11:40:00|298.67|298.47|298.67|298.52|298.77|298.52|298.67|298.47|26
1593517500000|2020-06-30 11:45:00|298.72|298.57|298.62|298.47|298.72|298.57|298.62|298.42|91
1593517800000|2020-06-30 11:50:00|298.57|298.42|298.52|298.32|298.62|298.47|298.52|298.32|18
1593518100000|2020-06-30 11:55:00|298.47|298.37|298.42|298.27|298.52|298.37|298.42|298.22|21
1593518400000|2020-06-30 12:00:00|298.37|298.22|298.27|298.07|298.42|298.27|298.22|298.07|17
1593518700000|2020-06-30 12:05:00|298.22|298.02|298.12|297.92|298.27|298.07|298.12|297.92|12
1593519000000|2020-06-30 12:10:00|298.07|297.87|298.02|297.82|298.12|297.87|297.97|297.77|0
1593519300000|2020-06-30 12:15:00|298.07|297.87|298.12|297.92|298.12|297.92|298.02|297.82|10
1593519600000|2020-06-30 12:20:00|298.07|297.87|298.22|298.02|298.22|298.07|298.07|297.87|33
1593519900000|2020-06-30 12:25:00|298.17|298.07|298.12|297.97|298.22|298.07|298.12|297.97|10
1593520200000|2020-06-30 12:30:00|298.07|297.92|297.87|297.72|298.12|297.97|297.87|297.67|50
1593520500000|2020-06-30 12:35:00|297.82|297.67|297.87|297.72|297.87|297.72|297.82|297.67|18
1593520800000|2020-06-30 12:40:00|297.82|297.67|297.97|297.82|297.97|297.82|297.82|297.67|11
1593521100000|2020-06-30 12:45:00|298.02|297.87|298.07|297.92|298.07|297.92|298.02|297.82|16
1593521400000|2020-06-30 12:50:00|298.02|297.87|297.97|297.82|298.07|297.87|297.92|297.77|11
1593521700000|2020-06-30 12:55:00|298.02|297.77|298.07|297.92|298.07|297.92|297.92|297.77|16
1593522000000|2020-06-30 13:00:00|298.12|297.97|298.22|298.02|298.22|298.02|298.12|297.92|5
1593522300000|2020-06-30 13:05:00|298.17|297.97|298.02|297.82|298.17|297.97|297.97|297.82|17
1593522600000|2020-06-30 13:10:00|298.07|297.87|298.02|297.82|298.12|297.92|297.92|297.77|9
1593522900000|2020-06-30 13:15:00|298.07|297.87|297.97|297.77|298.12|297.92|297.97|297.77|11
1593523200000|2020-06-30 13:20:00|298.02|297.82|298.12|297.92|298.17|297.97|298.02|297.82|17
1593523500000|2020-06-30 13:25:00|298.07|297.87|298.07|297.92|298.12|297.97|298.02|297.87|21
1593523800000|2020-06-30 13:30:00|298.02|297.87|298.07|297.87|298.27|298.12|297.92|297.77|136
1593524100000|2020-06-30 13:35:00|298.12|297.92|298.17|297.97|298.32|298.17|298.02|297.87|112
1593524400000|2020-06-30 13:40:00|298.12|297.92|297.82|297.62|298.17|297.92|297.72|297.32|73
1593524700000|2020-06-30 13:45:00|297.97|297.67|297.72|297.52|298.17|297.97|297.67|297.52|80
1593525000000|2020-06-30 13:50:00|297.82|297.57|297.82|297.62|297.82|297.62|297.57|297.37|49
1593525300000|2020-06-30 13:55:00|297.87|297.67|297.97|297.77|298.07|297.87|297.82|297.62|36
1593525600000|2020-06-30 14:00:00|298.02|297.82|298.07|297.87|298.22|297.97|297.87|297.72|68
1593525900000|2020-06-30 14:05:00|298.12|297.92|298.32|298.12|298.32|298.17|298.07|297.87|35
1593526200000|2020-06-30 14:10:00|298.27|298.07|298.17|297.97|298.27|298.07|298.07|297.87|17
1593526500000|2020-06-30 14:15:00|298.12|297.92|298.07|297.92|298.22|298.02|298.07|297.87|40
1593526800000|2020-06-30 14:20:00|298.12|297.97|298.32|298.12|298.37|298.17|298.07|297.92|88
1593527100000|2020-06-30 14:25:00|298.27|298.17|298.12|297.92|298.37|298.22|298.07|297.92|63
1593527400000|2020-06-30 14:30:00|298.22|297.97|298.17|298.02|298.27|298.07|298.12|297.92|35
1593527700000|2020-06-30 14:35:00|298.22|297.97|298.07|297.87|298.27|298.07|298.02|297.87|56
1593528000000|2020-06-30 14:40:00|298.12|297.92|298.27|298.07|298.32|298.12|298.12|297.92|44
1593528300000|2020-06-30 14:45:00|298.22|298.02|298.22|298.07|298.42|298.22|298.17|298.02|69
1593528600000|2020-06-30 14:50:00|298.27|298.12|298.62|298.42|298.77|298.57|298.27|298.07|50
1593528900000|2020-06-30 14:55:00|298.67|298.47|298.72|298.52|298.77|298.57|298.52|298.37|45
1593529200000|2020-06-30 15:00:00|298.67|298.57|298.82|298.62|298.82|298.62|298.62|298.47|16
1593529500000|2020-06-30 15:05:00|298.87|298.67|298.77|298.57|298.97|298.77|298.67|298.52|42
1593529800000|2020-06-30 15:10:00|298.72|298.62|298.57|298.37|298.82|298.62|298.37|298.17|39
1593530100000|2020-06-30 15:15:00|298.67|298.42|298.77|298.52|298.77|298.57|298.57|298.37|18
1593530400000|2020-06-30 15:20:00|298.82|298.57|298.82|298.62|298.97|298.72|298.72|298.47|12
1593530700000|2020-06-30 15:25:00|298.87|298.67|298.72|298.47|298.97|298.72|298.72|298.47|15
1593531000000|2020-06-30 15:30:00|298.67|298.42|298.27|298.02|298.72|298.52|298.27|298.02|82
1593531300000|2020-06-30 15:35:00|298.32|298.07|298.42|298.17|298.47|298.22|298.22|297.97|24
1593531600000|2020-06-30 15:40:00|298.37|298.12|298.37|298.17|298.42|298.17|298.22|297.97|1
1593531900000|2020-06-30 15:45:00|298.42|298.12|298.42|298.22|298.42|298.27|298.32|298.12|12
1593532200000|2020-06-30 15:50:00|298.37|298.17|298.57|298.32|298.57|298.37|298.32|298.12|9
1593532500000|2020-06-30 15:55:00|298.52|298.27|298.47|298.27|298.52|298.32|298.42|298.22|1
1593532800000|2020-06-30 16:00:00|298.52|298.32|298.42|298.22|298.52|298.37|298.32|298.12|8
1593533100000|2020-06-30 16:05:00|298.47|298.27|298.52|298.32|298.62|298.37|298.47|298.27|3
1593533400000|2020-06-30 16:10:00|298.57|298.37|298.57|298.32|298.67|298.52|298.57|298.32|2
1593533700000|2020-06-30 16:15:00|298.67|298.37|298.57|298.37|298.67|298.47|298.57|298.32|9
1593534000000|2020-06-30 16:20:00|298.52|298.32|298.47|298.32|298.57|298.32|298.47|298.32|5
1593534300000|2020-06-30 16:25:00|298.52|298.37|298.37|298.12|298.72|298.37|298.32|298.07|29
1593534600000|2020-06-30 16:30:00|298.32|298.07|298.07|297.72|298.47|298.22|298.07|297.57|34
1593534900000|2020-06-30 16:35:00|298.02|297.62|297.97|297.77|298.12|297.87|297.87|297.62|10
1593535200000|2020-06-30 16:40:00|297.92|297.67|297.77|297.57|297.92|297.77|297.67|297.52|9
1593535500000|2020-06-30 16:45:00|297.72|297.52|297.77|297.57|297.87|297.67|297.67|297.52|20
1593535800000|2020-06-30 16:50:00|297.72|297.62|297.72|297.52|297.77|297.62|297.62|297.47|11
1593536100000|2020-06-30 16:55:00|297.67|297.57|297.57|297.37|297.77|297.57|297.47|297.32|16
1593536400000|2020-06-30 17:00:00|297.52|297.32|297.32|297.12|297.62|297.42|297.32|297.12|28
1593536700000|2020-06-30 17:05:00|297.27|297.07|297.22|297.02|297.42|297.07|297.12|296.92|21
1593537000000|2020-06-30 17:10:00|297.17|296.97|297.17|296.97|297.27|297.02|297.12|296.97|13
1593537300000|2020-06-30 17:15:00|297.12|296.92|297.12|296.92|297.17|296.97|296.97|296.82|23
1593537600000|2020-06-30 17:20:00|297.07|296.87|297.12|296.92|297.17|296.97|297.02|296.87|21
1593537900000|2020-06-30 17:25:00|297.07|296.97|297.22|296.97|297.27|296.97|297.07|296.97|9
1593538200000|2020-06-30 17:30:00|297.27||297.22||297.27||297.17||3
1593538500000|2020-06-30 17:35:00|297.17|297.07|297.27|297.07|297.57|297.32|297.17|296.97|8
1593538800000|2020-06-30 17:40:00|297.22|297.02|297.12|296.92|297.27|297.07|297.12|296.92|3
1593539100000|2020-06-30 17:45:00|297.17|296.97|297.27|297.02|297.27|297.07|297.12|296.97|1
1593539400000|2020-06-30 17:50:00|297.22|296.97|297.37|297.12|297.37|297.17|297.17|296.92|4
1593539700000|2020-06-30 17:55:00|297.42|297.17|297.32|297.07|297.42|297.17|297.27|297.07|0
1593540000000|2020-06-30 18:00:00|297.27|297.02|297.22|296.92|297.27|297.02|297.12|296.92|0
1593540300000|2020-06-30 18:05:00|297.27|296.97|297.27|297.07|297.27|297.07|297.22|296.97|1
1593540600000|2020-06-30 18:10:00|297.22|297.02|297.22|297.02|297.27|297.07|297.07|296.92|7
1593540900000|2020-06-30 18:15:00|297.17|297.07|297.22|297.02|297.37|297.12|297.17|296.97|11
1593541200000|2020-06-30 18:20:00|297.17|297.07|297.42|297.27|297.42|297.27|297.17|297.07|5
1593541500000|2020-06-30 18:25:00|297.37|297.22|297.62|297.42|297.62|297.47|297.37|297.22|22
1593541800000|2020-06-30 18:30:00|297.57|297.47|297.57|297.37|297.67|297.47|297.57|297.37|4
1593542100000|2020-06-30 18:35:00|297.52|297.42|297.67|297.47|297.67|297.47|297.52|297.37|1
1593542400000|2020-06-30 18:40:00|297.62|297.52|297.72|297.47|297.72|297.52|297.57|297.42|6
1593542700000|2020-06-30 18:45:00|297.67|297.42|297.57|297.37|297.67|297.42|297.57|297.37|3
1593543000000|2020-06-30 18:50:00|297.52|297.42|297.62|297.42|297.62|297.42|297.52|297.37|4
1593543300000|2020-06-30 18:55:00|297.57|297.37|297.57|297.42|297.57|297.42|297.47|297.32|10
1593543600000|2020-06-30 19:00:00|297.52|297.37|297.27|297.07|297.57|297.37|297.22|297.07|22
1593543900000|2020-06-30 19:05:00|297.32|297.12|297.22|297.02|297.32|297.12|297.17|296.92|4
1593544200000|2020-06-30 19:10:00|297.27|296.97|297.22|297.07|297.27|297.07|297.22|296.97|6
1593544500000|2020-06-30 19:15:00|297.27|297.02|297.32|297.12|297.32|297.12|297.12|296.92|28
1593544800000|2020-06-30 19:20:00|297.22|297.07|297.32|297.12|297.32|297.17|297.22|297.02|7
1593545100000|2020-06-30 19:25:00|297.37|297.17|297.42|297.22|297.52|297.27|297.32|297.17|4
1593545400000|2020-06-30 19:30:00|297.37|297.17|297.72|297.47|297.72|297.47|297.37|297.17|6
1593545700000|2020-06-30 19:35:00|297.67|297.52|297.72|297.52|297.77|297.57|297.67|297.52|4
1593546000000|2020-06-30 19:40:00|297.77|297.72|297.87|297.67|297.87|297.72|297.77|297.62|4
1593546300000|2020-06-30 19:45:00|297.92|297.72|298.22|297.97|298.27|298.02|297.92|297.72|32
1593546600000|2020-06-30 19:50:00|298.32|298.02|298.52|298.32|298.52|298.32|298.27|298.02|3
1593546900000|2020-06-30 19:55:00|298.47|298.27|297.82|297.52|298.52|298.27|297.82|297.52|48
1593547200000|2020-06-30 20:00:00|297.77|297.57|297.52|297.32|297.92|297.62|297.52|297.32|32
1593547500000|2020-06-30 20:05:00|297.47|297.27|297.52|297.32|297.52|297.37|297.37|297.12|33
1593547800000|2020-06-30 20:10:00|297.47|297.37|297.52|297.32|297.52|297.37|297.42|297.22|38
1593548100000|2020-06-30 20:15:00|297.57|297.37|297.67|297.47|297.67|297.52|297.57|297.37|11
1593549000000|2020-06-30 20:30:00|297.72||297.67||297.72||297.67||0
1593549300000|2020-06-30 20:35:00|297.72|297.57|297.72|297.57|297.72|297.57|297.67|297.57|2
1593549600000|2020-06-30 20:40:00|297.77|297.62|297.82|297.67|298.02|297.77|297.77|297.57|17
1593549900000|2020-06-30 20:45:00|297.87|297.57|297.97|297.77|298.02|297.82|297.67|297.37|117
1593550200000|2020-06-30 20:50:00|297.92|297.72|298.02|297.82|298.02|297.87|297.92|297.72|14
1593550500000|2020-06-30 20:55:00|297.97|297.87|298.07|297.87|298.07|297.87|297.97|297.82|7
1593550800000|2020-06-30 21:00:00|298.12|297.82|298.12|297.27|298.12|297.82|297.97|297.27|0
1593551100000|2020-06-30 21:05:00|298.07||298.12||298.12||298.07||0
1593551400000|2020-06-30 21:10:00|298.02|297.47|297.97|297.37|298.12|297.47|297.97|297.37|0
1593551700000|2020-06-30 21:15:00|297.87|297.27|297.97|297.37|297.97|297.37|297.87|297.27|0
1593552300000|2020-06-30 21:25:00|297.87|297.27|297.87|297.27|297.87|297.27|297.87|297.27|0
1593552600000|2020-06-30 21:30:00|297.97|297.37|297.97|297.37|297.97|297.37|297.87|297.27|0
1593554100000|2020-06-30 21:55:00|298.07|297.47|298.07|297.47|298.07|297.47|298.07|297.47|0
1593554400000|2020-06-30 22:00:00|298.17|297.57|298.17|297.57|298.37|297.77|298.07|297.47|0
1593554700000|2020-06-30 22:05:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1593555000000|2020-06-30 22:10:00|298.27|297.67|298.27|297.67|298.27|297.67|298.17|297.57|0
1593555300000|2020-06-30 22:15:00|298.17|297.57|298.17|297.57|298.27|297.67|298.17|297.57|0
1593555600000|2020-06-30 22:20:00|298.07|297.47|298.07|297.47|298.17|297.57|298.07|297.47|0
1593555900000|2020-06-30 22:25:00|297.97|297.37|298.27|297.67|298.27|297.67|297.97|297.37|0
1593556500000|2020-06-30 22:35:00|298.37|297.77|298.27|297.67|298.37|297.77|298.27|297.67|0
1593556800000|2020-06-30 22:40:00|298.37|297.77|298.27|297.67|298.37|297.77|298.27|297.67|0
1593557100000|2020-06-30 22:45:00|298.37|297.77|298.27|297.67|298.37|297.77|298.17|297.57|0
1593557400000|2020-06-30 22:50:00|298.17|297.57|297.97|297.37|298.17|297.57|297.97|297.37|0
1593558000000|2020-06-30 23:00:00|297.87|297.27|297.97|297.37|297.97|297.37|297.87|297.27|0
1593558300000|2020-06-30 23:05:00|298.07|297.47|298.07|297.47|298.17|297.57|297.97|297.37|0
1593558600000|2020-06-30 23:10:00|298.17|297.57|298.17|297.57|298.17|297.57|298.07|297.47|0
1593558900000|2020-06-30 23:15:00|298.07|297.47|298.07|297.47|298.17|297.57|298.07|297.47|0
1593559200000|2020-06-30 23:20:00|298.17|297.57|298.17|297.57|298.27|297.67|298.17|297.57|0
1593559500000|2020-06-30 23:25:00|298.27|297.67|298.07|297.47|298.27|297.67|298.07|297.47|0
1593559800000|2020-06-30 23:30:00|298.17|297.57|298.07|297.47|298.17|297.57|297.97|297.37|0
1593560100000|2020-06-30 23:35:00|297.97|297.37|297.97|297.37|297.97|297.37|297.97|297.37|0
1593560700000|2020-06-30 23:45:00|297.87|297.27|297.97|297.37|298.07|297.47|297.87|297.27|0
1593561000000|2020-06-30 23:50:00|297.87|297.27|297.97|297.37|297.97|297.37|297.87|297.27|0
1593561300000|2020-06-30 23:55:00|297.87|297.27|297.97|297.37|297.97|297.37|297.87|297.27|0
1593561600000|2020-07-01 00:00:00|297.87|297.27|297.87|297.27|297.97|297.37|297.77|297.17|0
1593561900000|2020-07-01 00:05:00|297.97|297.37|297.97|297.37|297.97|297.37|297.87|297.27|0
1593562200000|2020-07-01 00:10:00|297.87|297.27|297.87|297.27|297.97|297.37|297.87|297.27|0
1593562500000|2020-07-01 00:15:00|297.97|297.37|297.87|297.27|297.97|297.37|297.87|297.27|0
1593562800000|2020-07-01 00:20:00|297.97|297.37|298.57|297.97|298.57|297.97|297.87|297.27|0
1593563100000|2020-07-01 00:25:00|298.47|297.87|298.87|298.27|298.97|298.37|298.47|297.87|0
1593563400000|2020-07-01 00:30:00|298.97|298.37|300.27|300.02|301.82|301.57|298.77|298.12|1072
1593563700000|2020-07-01 00:35:00|300.32|300.07|300.42|300.22|300.47|300.22|299.87|299.72|417
1593564000000|2020-07-01 00:40:00|300.37|300.27|300.17|300.02|300.57|300.37|300.17|300.02|299
1593564300000|2020-07-01 00:45:00|300.22|299.97|299.42|299.22|300.22|299.97|299.27|299.12|231
1593564600000|2020-07-01 00:50:00|299.37|299.27|299.72|299.52|300.02|299.87|299.37|299.17|166
1593564900000|2020-07-01 00:55:00|299.67|299.47|299.72|299.57|299.87|299.72|299.02|298.82|146
1593565200000|2020-07-01 01:00:00|299.67|299.52|299.57|299.42|299.67|299.52|298.92|298.77|646
1593565500000|2020-07-01 01:05:00|299.67|299.47|299.92|299.72|299.97|299.82|299.52|299.37|437
1593565800000|2020-07-01 01:10:00|299.97|299.77|300.22|300.02|300.22|300.07|299.87|299.72|211
1593566100000|2020-07-01 01:15:00|300.27|300.07|299.32|299.17|300.42|300.27|299.22|299.07|466
1593566400000|2020-07-01 01:20:00|299.22|299.12|299.77|299.62|299.82|299.62|299.07|298.92|195
1593566700000|2020-07-01 01:25:00|299.82|299.67|300.27|300.12|300.37|300.17|299.77|299.62|332
1593567000000|2020-07-01 01:30:00|300.32|300.07|299.82|299.67|300.32|300.12|299.82|299.67|217
1593567300000|2020-07-01 01:35:00|299.87|299.72|299.72|299.57|300.02|299.87|299.72|299.52|223
1593567600000|2020-07-01 01:40:00|299.77|299.62|300.07|299.92|300.22|300.02|299.77|299.57|196
1593567900000|2020-07-01 01:45:00|300.17|299.97|300.17|299.97|300.27|300.12|299.97|299.77|197
1593568200000|2020-07-01 01:50:00|300.12|300.02|300.22|300.02|300.37|300.17|300.12|300.02|141
1593568500000|2020-07-01 01:55:00|300.27|300.07|300.62|300.42|300.67|300.52|300.27|300.07|168
1593568800000|2020-07-01 02:00:00|300.67|300.47|300.82|300.67|300.87|300.67|300.62|300.47|222
1593569100000|2020-07-01 02:05:00|300.87|300.62|301.22|301.02|301.27|301.07|300.77|300.62|194
1593569400000|2020-07-01 02:10:00|301.17|300.97|301.07|300.92|301.27|301.12|300.92|300.77|154
1593569700000|2020-07-01 02:15:00|301.12|300.97|300.92|300.72|301.22|301.02|300.82|300.67|103
1593570000000|2020-07-01 02:20:00|300.97|300.77|301.02|300.87|301.07|300.92|300.92|300.72|70
1593570300000|2020-07-01 02:25:00|300.97|300.82|301.02|300.87|301.02|300.87|300.92|300.72|111
1593570600000|2020-07-01 02:30:00|301.07|300.92|300.62|300.42|301.07|300.92|300.52|300.37|195
1593570900000|2020-07-01 02:35:00|300.57|300.37|300.37|300.22|300.67|300.52|300.37|300.22|90
1593571200000|2020-07-01 02:40:00|300.42|300.17|300.02|299.82|300.42|300.17|299.97|299.82|169
1593571500000|2020-07-01 02:45:00|300.07|299.87|300.12|299.92|300.12|299.97|300.02|299.87|114
1593571800000|2020-07-01 02:50:00|300.07|299.87|300.12|299.97|300.12|299.97|299.97|299.82|74
1593572100000|2020-07-01 02:55:00|300.17|300.02|300.17|300.02|300.22|300.07|299.97|299.82|81
1593572400000|2020-07-01 03:00:00|300.12|299.97|300.22|300.07|300.27|300.12|300.07|299.87|99
1593572700000|2020-07-01 03:05:00|300.27|300.02|300.17|300.02|300.37|300.22|300.17|300.02|116
1593573000000|2020-07-01 03:10:00|300.22|300.07|300.37|300.22|300.47|300.27|300.17|300.02|95
1593573300000|2020-07-01 03:15:00|300.42|300.17|300.12|299.92|300.42|300.27|300.12|299.92|78
1593573600000|2020-07-01 03:20:00|300.07|299.87|300.22|300.02|300.22|300.07|300.02|299.87|88
1593573900000|2020-07-01 03:25:00|300.17|299.97|300.27|300.12|300.27|300.12|300.07|299.92|75
1593574200000|2020-07-01 03:30:00|300.22|300.07|300.37|300.22|300.37|300.22|300.17|300.02|124
1593574500000|2020-07-01 03:35:00|300.32|300.17|300.47|300.27|300.47|300.27|300.32|300.12|54
1593574800000|2020-07-01 03:40:00|300.42|300.32|300.52|300.37|300.52|300.37|300.37|300.22|104
1593575100000|2020-07-01 03:45:00|300.57|300.42|300.72|300.57|300.72|300.57|300.52|300.32|91
1593575400000|2020-07-01 03:50:00|300.77|300.62|300.77|300.62|300.87|300.72|300.77|300.62|95
1593575700000|2020-07-01 03:55:00|300.82|300.67|300.67|300.52|300.82|300.67|300.67|300.52|45
1593576000000|2020-07-01 04:00:00|300.72|300.47|300.77|300.62|300.82|300.67|300.57|300.42|63
1593576300000|2020-07-01 04:05:00|300.72|300.57|300.67|300.47|300.77|300.57|300.62|300.42|49
1593576600000|2020-07-01 04:10:00|300.72|300.52|300.87|300.67|300.87|300.67|300.67|300.47|36
1593576900000|2020-07-01 04:15:00|300.82|300.72|300.72|300.52|300.82|300.72|300.67|300.52|44
1593577200000|2020-07-01 04:20:00|300.67|300.47|300.72|300.52|300.72|300.57|300.57|300.42|30
1593577500000|2020-07-01 04:25:00|300.67|300.47|300.62|300.47|300.67|300.52|300.62|300.42|47
1593577800000|2020-07-01 04:30:00|300.67|300.52|300.62|300.42|300.67|300.52|300.52|300.37|31
1593578100000|2020-07-01 04:35:00|300.57|300.37|300.47|300.32|300.62|300.42|300.42|300.27|43
1593578400000|2020-07-01 04:40:00|300.52|300.27|300.42|300.27|300.52|300.27|300.27|300.12|63
1593578700000|2020-07-01 04:45:00|300.37|300.22|300.32|300.17|300.42|300.22|300.27|300.12|25
1593579000000|2020-07-01 04:50:00|300.37|300.12|300.17|300.02|300.42|300.27|300.12|299.97|80
1593579300000|2020-07-01 04:55:00|300.12|299.97|299.97|299.77|300.27|300.12|299.92|299.77|88
1593579600000|2020-07-01 05:00:00|300.02|299.82|299.62|299.42|300.02|299.82|299.52|299.37|256
1593579900000|2020-07-01 05:05:00|299.57|299.47|299.87|299.72|299.97|299.82|299.57|299.42|204
1593580200000|2020-07-01 05:10:00|299.82|299.67|299.62|299.42|299.87|299.67|299.52|299.37|69
1593580500000|2020-07-01 05:15:00|299.57|299.37|298.72|298.52|299.57|299.37|298.72|298.52|302
1593580800000|2020-07-01 05:20:00|298.67|298.57|298.92|298.72|298.92|298.77|298.67|298.52|125
1593581100000|2020-07-01 05:25:00|298.87|298.77|299.27|299.12|299.47|299.32|298.87|298.67|118
1593581400000|2020-07-01 05:30:00|299.22|299.07|299.17|299.02|299.37|299.22|298.92|298.77|111
1593581700000|2020-07-01 05:35:00|299.12|298.97|299.12|298.92|299.22|299.02|299.02|298.87|32
1593582000000|2020-07-01 05:40:00|299.07|298.87|299.02|298.87|299.17|298.97|298.97|298.82|95
1593582300000|2020-07-01 05:45:00|298.97|298.82|298.77|298.57|299.17|299.02|298.62|298.47|122
1593582600000|2020-07-01 05:50:00|298.67|298.52|298.77|298.57|298.82|298.67|298.27|298.12|128
1593582900000|2020-07-01 05:55:00|298.82|298.62|298.82|298.67|298.92|298.77|298.72|298.52|101
1593583200000|2020-07-01 06:00:00|298.87|298.62|298.72|298.52|298.87|298.62|298.52|298.37|126
1593583500000|2020-07-01 06:05:00|298.77|298.57|299.02|298.87|299.07|298.92|298.77|298.52|136
1593583800000|2020-07-01 06:10:00|298.97|298.82|299.02|298.87|299.12|298.97|298.87|298.67|140
1593584100000|2020-07-01 06:15:00|299.07|298.82|299.02|298.87|299.12|298.97|298.97|298.82|46
1593584400000|2020-07-01 06:20:00|298.97|298.82|299.07|298.92|299.07|298.92|298.92|298.72|77
1593584700000|2020-07-01 06:25:00|299.12|298.87|299.22|299.02|299.37|299.22|299.02|298.87|114
1593585000000|2020-07-01 06:30:00|299.27|299.07|299.32|299.17|299.32|299.17|299.22|299.07|34
1593585300000|2020-07-01 06:35:00|299.37|299.22|299.37|299.17|299.42|299.22|299.32|299.17|46
1593585600000|2020-07-01 06:40:00|299.32|299.22|299.42|299.22|299.42|299.27|299.27|299.12|66
1593585900000|2020-07-01 06:45:00|299.37|299.27|299.42|299.27|299.52|299.32|299.37|299.17|101
1593586200000|2020-07-01 06:50:00|299.47|299.32|299.62|299.47|299.67|299.52|299.47|299.32|102
1593586500000|2020-07-01 06:55:00|299.67|299.52|299.72|299.57|299.77|299.57|299.62|299.47|138
1593586800000|2020-07-01 07:00:00|299.77|299.52|299.92|299.77|299.97|299.82|299.77|299.52|152
1593587100000|2020-07-01 07:05:00|299.97|299.82|299.67|299.47|299.97|299.82|299.62|299.47|162
1593587400000|2020-07-01 07:10:00|299.72|299.52|299.77|299.62|299.82|299.67|299.72|299.52|59
1593587700000|2020-07-01 07:15:00|299.82|299.67|299.92|299.72|299.97|299.82|299.82|299.67|160
1593588000000|2020-07-01 07:20:00|299.87|299.77|300.22|300.07|300.22|300.07|299.87|299.72|142
1593588300000|2020-07-01 07:25:00|300.27|300.12|300.42|300.27|300.47|300.27|300.22|300.07|129
1593588600000|2020-07-01 07:30:00|300.37|300.22|300.57|300.37|300.62|300.47|300.32|300.12|257
1593588900000|2020-07-01 07:35:00|300.62|300.42|300.42|300.27|300.62|300.47|300.37|300.22|160
1593589200000|2020-07-01 07:40:00|300.47|300.22|300.22|300.07|300.47|300.32|300.22|300.07|112
1593589500000|2020-07-01 07:45:00|300.27|300.12|300.17|300.02|300.27|300.12|300.17|300.02|94
1593589800000|2020-07-01 07:50:00|300.12|299.97|300.22|300.02|300.22|300.07|300.07|299.87|109
1593590100000|2020-07-01 07:55:00|300.17|300.07|300.22|300.07|300.27|300.12|300.17|299.97|92
1593590400000|2020-07-01 08:00:00|300.17|300.02|300.17|300.02|300.17|300.02|299.97|299.82|93
1593590700000|2020-07-01 08:05:00|300.27|300.12|300.12|299.97|300.37|300.22|300.12|299.97|118
1593591000000|2020-07-01 08:10:00|300.07|299.92|299.87|299.72|300.22|300.02|299.87|299.72|158
1593591300000|2020-07-01 08:15:00|299.92|299.77|299.57|299.37|299.92|299.77|299.57|299.37|119
1593591600000|2020-07-01 08:20:00|299.52|299.32|299.62|299.47|299.62|299.47|299.47|299.27|88
1593591900000|2020-07-01 08:25:00|299.67|299.52|299.72|299.52|299.72|299.52|299.47|299.32|80
1593592200000|2020-07-01 08:30:00|299.67|299.57|299.67|299.52|299.72|299.57|299.62|299.47|49
1593592500000|2020-07-01 08:35:00|299.72|299.57|299.57|299.37|299.72|299.57|299.47|299.32|59
1593592800000|2020-07-01 08:40:00|299.52|299.32|299.62|299.47|299.62|299.47|299.52|299.32|54
1593593100000|2020-07-01 08:45:00|299.67|299.52|299.62|299.47|299.72|299.57|299.62|299.42|84
1593593400000|2020-07-01 08:50:00|299.57|299.42|299.92|299.77|299.92|299.77|299.57|299.42|163
1593593700000|2020-07-01 08:55:00|299.97|299.82|300.07|299.92|300.12|299.97|299.92|299.77|313
1593594000000|2020-07-01 09:00:00|300.02|299.87|299.42|299.22|300.02|299.87|299.42|299.22|485
1593594300000|2020-07-01 09:05:00|299.47|299.27|299.57|299.37|299.77|299.57|299.47|299.27|143
1593594600000|2020-07-01 09:10:00|299.52|299.42|299.67|299.47|299.67|299.47|299.52|299.37|87
1593594900000|2020-07-01 09:15:00|299.77|299.52|300.12|299.92|300.12|299.92|299.77|299.52|41
1593595200000|2020-07-01 09:20:00|300.27|299.67|300.27|299.67|300.37|299.77|300.27|299.67|1
1593595500000|2020-07-01 09:25:00|300.37|299.77|300.47|299.87|300.47|299.87|300.27|299.67|6
1593595800000|2020-07-01 09:30:00|300.37|299.77|300.27|299.67|300.47|299.87|300.17|299.57|0
1593596100000|2020-07-01 09:35:00|300.17|299.57|300.17|299.57|300.27|299.67|300.07|299.47|0
1593596400000|2020-07-01 09:40:00|300.07|299.47|299.57|298.97|300.07|299.47|299.47|298.87|0
1593596700000|2020-07-01 09:45:00|299.47|298.87|299.57|298.97|299.57|298.97|299.27|298.67|0
1593597000000|2020-07-01 09:50:00|299.47|298.87|299.67|299.07|299.67|299.07|299.47|298.87|0
1593597300000|2020-07-01 09:55:00|299.57|298.97|299.27|298.67|299.57|298.97|299.27|298.67|0
1593597600000|2020-07-01 10:00:00|299.17|298.57|299.37|298.97|299.37|299.22|299.17|298.57|22
1593597900000|2020-07-01 10:05:00|299.32|299.07|299.62|299.37|299.67|299.42|299.27|299.07|22
1593598200000|2020-07-01 10:10:00|299.57|299.42|299.52|299.32|299.62|299.47|299.47|299.32|26
1593598500000|2020-07-01 10:15:00|299.47|299.27|299.57|299.37|299.62|299.42|299.47|299.27|10
1593598800000|2020-07-01 10:20:00|299.52|299.32|299.42|299.22|299.57|299.32|299.37|299.17|4
1593599100000|2020-07-01 10:25:00|299.47||299.37||299.47||299.37||0
1593599400000|2020-07-01 10:30:00|299.42|299.17|299.27|299.12|299.42|299.17|299.27|299.12|26
1593599700000|2020-07-01 10:35:00|299.22|299.07|298.82|298.57|299.22|299.07|298.67|298.52|23
1593600000000|2020-07-01 10:40:00|298.77|298.62|298.72|298.47|298.82|298.62|298.62|298.47|9
1593600300000|2020-07-01 10:45:00|298.67|298.52|298.92|298.67|298.92|298.72|298.67|298.52|5
1593600600000|2020-07-01 10:50:00|298.87|298.62|298.47|298.27|298.92|298.62|298.37|298.17|28
1593600900000|2020-07-01 10:55:00|298.42|298.22|298.62|298.37|298.62|298.37|298.37|298.22|14
1593601200000|2020-07-01 11:00:00|298.57|298.32|298.07|297.87|298.62|298.32|297.97|297.77|33
1593601500000|2020-07-01 11:05:00|298.12|297.82|298.22|298.02|298.22|298.02|298.02|297.82|21
1593601800000|2020-07-01 11:10:00|298.27|298.07|298.27|298.02|298.37|298.12|298.17|298.02|33
1593602100000|2020-07-01 11:15:00|298.22|298.07|298.27|298.07|298.32|298.17|298.22|298.07|13
1593602400000|2020-07-01 11:20:00|298.22|298.02|298.22|297.97|298.27|298.02|298.17|297.97|3
1593602700000|2020-07-01 11:25:00|298.17|298.02|298.22|298.07|298.27|298.07|298.07|297.87|35
1593603000000|2020-07-01 11:30:00|298.17|298.02|297.77|297.57|298.22|298.07|297.72|297.57|73
1593603300000|2020-07-01 11:35:00|297.72|297.62|297.87|297.67|297.87|297.72|297.67|297.47|47
1593603600000|2020-07-01 11:40:00|297.82|297.62|297.87|297.62|297.87|297.67|297.72|297.52|6
1593603900000|2020-07-01 11:45:00|297.82|297.57|297.82|297.62|297.87|297.67|297.82|297.57|1
1593604200000|2020-07-01 11:50:00|297.77|297.67|298.07|297.87|298.12|297.92|297.77|297.62|42
1593604500000|2020-07-01 11:55:00|298.12|297.97|298.22|298.02|298.27|298.07|298.12|297.97|14
1593604800000|2020-07-01 12:00:00|298.17|298.07|298.27|298.07|298.27|298.07|298.17|298.02|10
1593605100000|2020-07-01 12:05:00|298.22|298.02|298.22|298.02|298.27|298.07|298.12|297.97|7
1593605400000|2020-07-01 12:10:00|298.27|297.97|298.32|298.02|298.37|298.07|298.17|297.97|0
1593605700000|2020-07-01 12:15:00|298.37|297.97|298.27|298.02|298.37|298.07|298.17|297.97|2
1593606000000|2020-07-01 12:20:00|298.32|298.07|298.62|298.47|298.62|298.47|298.32|298.02|21
1593606300000|2020-07-01 12:25:00|298.67|298.42|298.72|298.52|298.72|298.57|298.62|298.42|12
1593606600000|2020-07-01 12:30:00|298.67|298.47|298.82|298.67|298.92|298.67|298.67|298.47|4
1593606900000|2020-07-01 12:35:00|298.87|298.72|299.32|299.12|299.37|299.17|298.87|298.72|13
1593607200000|2020-07-01 12:40:00|299.37|299.07|298.52|298.37|299.37|299.07|298.47|298.32|54
1593607500000|2020-07-01 12:45:00|298.57|298.42|298.62|298.42|298.72|298.52|298.52|298.37|90
1593607800000|2020-07-01 12:50:00|298.67|298.47|298.92|298.72|298.97|298.77|298.62|298.42|63
1593608100000|2020-07-01 12:55:00|298.97|298.77|299.02|298.87|299.07|298.92|298.92|298.77|98
1593608400000|2020-07-01 13:00:00|299.07|298.92|299.37|299.22|299.42|299.22|299.02|298.87|97
1593608700000|2020-07-01 13:05:00|299.32|299.17|299.07|298.82|299.52|299.37|299.07|298.82|44
1593609000000|2020-07-01 13:10:00|299.02|298.87|299.12|298.97|299.17|298.97|299.02|298.87|26
1593609300000|2020-07-01 13:15:00|299.17|298.92|299.02|298.87|299.17|298.92|298.97|298.82|30
1593609600000|2020-07-01 13:20:00|299.07|298.82|299.02|298.87|299.12|298.92|299.02|298.82|19
1593609900000|2020-07-01 13:25:00|299.12|298.92|299.22|299.07|299.27|299.12|299.07|298.92|20
1593610200000|2020-07-01 13:30:00|299.27|299.12|299.72|299.57|299.87|299.62|299.12|298.92|173
1593610500000|2020-07-01 13:35:00|299.77|299.62|299.67|299.52|300.02|299.82|299.67|299.52|100
1593610800000|2020-07-01 13:40:00|299.72|299.57|300.37|300.17|300.42|300.27|299.72|299.52|163
1593611100000|2020-07-01 13:45:00|300.42|300.22|300.17|300.02|300.47|300.27|300.07|299.87|105
1593611400000|2020-07-01 13:50:00|300.22|299.97|299.67|299.52|300.37|300.22|299.57|299.37|208
1593611700000|2020-07-01 13:55:00|299.72|299.47|299.42|299.22|299.77|299.57|299.37|299.22|87
1593612000000|2020-07-01 14:00:00|299.37|299.27|299.67|299.47|300.22|299.92|299.37|299.27|35
1593612300000|2020-07-01 14:05:00|299.72|299.57|299.82|299.62|299.87|299.67|299.67|299.47|35
1593612600000|2020-07-01 14:10:00|299.87|299.67|300.17|299.97|300.17|300.02|299.82|299.62|64
1593612900000|2020-07-01 14:15:00|300.22|300.02|300.07|299.92|300.27|300.07|300.07|299.92|59
1593613200000|2020-07-01 14:20:00|300.12|299.97|300.12|299.97|300.22|300.02|300.12|299.92|107
1593613500000|2020-07-01 14:25:00|300.17|300.07|300.17|300.02|300.22|300.07|300.07|299.92|45
1593613800000|2020-07-01 14:30:00|300.22|300.07|300.37|300.07|300.37|300.22|300.17|300.02|23
1593614100000|2020-07-01 14:35:00|300.32|300.02|299.82|299.62|300.32|300.12|299.77|299.47|51
1593614400000|2020-07-01 14:40:00|299.87|299.67|299.57|299.32|299.92|299.72|299.57|299.32|33
1593614700000|2020-07-01 14:45:00|299.52|299.27|299.22|298.97|299.52|299.27|299.17|298.97|30
1593615000000|2020-07-01 14:50:00|299.17|298.92|299.27|299.07|299.37|299.22|299.07|298.92|26
1593615300000|2020-07-01 14:55:00|299.22|299.02|299.47|299.27|299.47|299.27|299.12|298.92|17
1593615600000|2020-07-01 15:00:00|299.52|299.32|299.47|299.27|299.62|299.32|299.32|299.12|45
1593615900000|2020-07-01 15:05:00|299.42|299.32|299.52|299.32|299.57|299.37|299.42|299.27|16
1593616200000|2020-07-01 15:10:00|299.47|299.27|299.47|299.27|299.52|299.27|299.02|298.82|41
1593616500000|2020-07-01 15:15:00|299.52|299.22|299.17|298.97|299.57|299.32|299.12|298.97|24
1593616800000|2020-07-01 15:20:00|299.12|298.92|299.12|298.87|299.22|299.02|298.97|298.82|17
1593617100000|2020-07-01 15:25:00|299.07|298.92|298.47|298.22|299.12|298.97|298.42|298.17|43
1593617400000|2020-07-01 15:30:00|298.52|298.27|298.62|298.37|298.67|298.47|298.42|298.17|44
1593617700000|2020-07-01 15:35:00|298.67||298.67||298.67||298.52||3
1593618000000|2020-07-01 15:40:00|298.72|298.42|298.87|298.67|298.87|298.67|298.72|298.42|17
1593618300000|2020-07-01 15:45:00|298.92|298.72|299.17|298.97|299.17|298.97|298.87|298.67|1
1593618600000|2020-07-01 15:50:00|299.22|299.02|299.27|299.07|299.27|299.07|299.22|299.02|1
1593618900000|2020-07-01 15:55:00|299.32|299.17|299.42|299.17|299.47|299.22|299.32|299.17|6
1593619200000|2020-07-01 16:00:00|299.37|299.22|299.32|299.12|299.42|299.22|299.27|299.12|20
1593619500000|2020-07-01 16:05:00|299.27|299.17|299.42|299.22|299.42|299.27|299.27|299.12|11
1593619800000|2020-07-01 16:10:00|299.37|299.32|299.62|299.42|299.62|299.42|299.37|299.22|14
1593620100000|2020-07-01 16:15:00|299.57|299.47|299.82|299.62|299.82|299.67|299.57|299.42|14
1593620400000|2020-07-01 16:20:00|299.77|299.57|299.72|299.52|299.82|299.57|299.67|299.52|14
1593620700000|2020-07-01 16:25:00|299.77|299.57|299.72|299.57|299.77|299.62|299.72|299.52|6
1593621000000|2020-07-01 16:30:00|299.67|299.52|299.72|299.52|299.72|299.57|299.67|299.52|7
1593621300000|2020-07-01 16:35:00|299.67|299.47|299.67|299.47|299.72|299.52|299.47|299.27|57
1593621600000|2020-07-01 16:40:00|299.62|299.42|299.62|299.42|299.67|299.42|299.62|299.42|10
1593621900000|2020-07-01 16:45:00|299.57|299.17|299.42|299.17|299.57|299.27|299.12|298.97|55
1593622200000|2020-07-01 16:50:00|299.37|299.22|299.32|299.07|299.47|299.27|299.22|299.02|18
1593622500000|2020-07-01 16:55:00|299.27|299.12|299.32|299.12|299.42|299.22|299.27|299.07|37
1593622800000|2020-07-01 17:00:00|299.27|299.07|299.12|298.97|299.32|299.07|299.02|298.87|60
1593623100000|2020-07-01 17:05:00|299.17|299.02|299.02|298.87|299.22|299.02|299.02|298.87|38
1593623400000|2020-07-01 17:10:00|299.07|298.92|299.17|299.02|299.27|299.12|299.02|298.87|71
1593623700000|2020-07-01 17:15:00|299.22|298.97|299.27|299.12|299.27|299.12|299.12|298.97|31
1593624000000|2020-07-01 17:20:00|299.32|299.17|299.67|299.47|299.67|299.47|299.27|299.12|10
1593624300000|2020-07-01 17:25:00|299.62|299.42|299.72|299.52|299.72|299.57|299.62|299.42|0
1593624600000|2020-07-01 17:30:00|299.77|299.57|299.77|299.57|299.82|299.62|299.77|299.52|5
1593624900000|2020-07-01 17:35:00|299.82|299.62|299.82|299.67|299.82|299.67|299.72|299.57|3
1593625200000|2020-07-01 17:40:00|299.77|299.62|299.62|299.42|299.77|299.67|299.57|299.42|10
1593625500000|2020-07-01 17:45:00|299.67|299.47|299.62|299.42|299.72|299.47|299.57|299.42|4
1593625800000|2020-07-01 17:50:00|299.67|299.47|299.67|299.42|299.72|299.52|299.57|299.42|1
1593626100000|2020-07-01 17:55:00|299.72|299.47|299.77|299.42|299.77|299.47|299.62|299.42|3
1593626400000|2020-07-01 18:00:00|299.72|299.47|299.92|299.52|299.97|299.72|299.52|299.17|86
1593626700000|2020-07-01 18:05:00|299.97|299.57|299.57|299.37|299.97|299.62|299.42|299.12|120
1593627000000|2020-07-01 18:10:00|299.62|299.42|299.52|299.37|299.62|299.42|299.37|299.17|17
1593627300000|2020-07-01 18:15:00|299.57|299.42|299.62|299.42|299.62|299.42|299.57|299.32|3
1593627600000|2020-07-01 18:20:00|299.67|299.37|299.37|299.17|299.67|299.42|299.37|299.12|12
1593627900000|2020-07-01 18:25:00|299.27|299.12|299.22|298.97|299.32|299.17|299.17|298.97|17
1593628200000|2020-07-01 18:30:00|299.27|299.02|299.22|298.97|299.42|299.22|299.17|298.97|10
1593628500000|2020-07-01 18:35:00|299.17|299.02|299.02|298.77|299.17|299.02|299.02|298.77|1
1593628800000|2020-07-01 18:40:00|299.07|298.82|299.02|298.82|299.17|298.97|299.02|298.82|0
1593629100000|2020-07-01 18:45:00|299.07|298.87|299.12|298.92|299.12|298.92|299.07|298.87|1
1593629400000|2020-07-01 18:50:00|299.17|298.97|299.27|299.07|299.27|299.07|299.17|298.92|2
1593629700000|2020-07-01 18:55:00|299.32|299.02|299.22|299.02|299.37|299.17|299.22|298.97|7
1593630000000|2020-07-01 19:00:00|299.17|299.07|299.57|299.37|299.57|299.37|299.17|299.02|4
1593630600000|2020-07-01 19:10:00|299.52|299.27|299.62|299.42|299.62|299.42|299.37|299.17|2
1593630900000|2020-07-01 19:15:00|299.67|299.47|299.52|299.27|299.67|299.52|299.42|299.22|16
1593631200000|2020-07-01 19:20:00|299.57|299.32|299.72|299.57|299.72|299.57|299.57|299.27|5
1593631500000|2020-07-01 19:25:00|299.77|299.62|299.82|299.62|299.82|299.62|299.77|299.57|1
1593631800000|2020-07-01 19:30:00|299.87|299.67|299.87|299.67|299.97|299.72|299.77|299.57|2
1593632100000|2020-07-01 19:35:00|299.82|299.62|299.87|299.62|299.87|299.62|299.77|299.52|0
1593632400000|2020-07-01 19:40:00|299.92|299.67|299.97|299.77|300.12|299.87|299.92|299.67|7
1593632700000|2020-07-01 19:45:00|299.92|299.72|300.32|300.02|300.32|300.02|299.87|299.67|7
1593633000000|2020-07-01 19:50:00|300.27|299.97|300.12|299.87|300.27|300.02|299.92|299.72|46
1593633300000|2020-07-01 19:55:00|300.07|299.82|300.22|299.97|300.27|300.07|300.02|299.82|67
1593633600000|2020-07-01 20:00:00|300.17|299.92|300.12|299.87|300.17|299.97|299.97|299.77|34
1593633900000|2020-07-01 20:05:00|300.07|299.82|300.07|299.82|300.07|299.87|300.07|299.82|2
1593634200000|2020-07-01 20:10:00|300.02|299.87|299.97|299.72|300.07|299.87|299.92|299.72|2
1593635400000|2020-07-01 20:30:00|299.92|299.77|300.02|299.77|300.02|299.77|299.92|299.77|0
1593635700000|2020-07-01 20:35:00||299.82||299.77||299.82||299.77|0
1593636000000|2020-07-01 20:40:00|300.07|299.82|300.12|299.77|300.12|299.92|300.07|299.77|5
1593636300000|2020-07-01 20:45:00|300.07|299.87|300.12|299.62|300.12|299.87|299.82|299.47|36
1593636600000|2020-07-01 20:50:00|299.97|299.57|299.97|299.57|300.12|299.87|299.77|299.37|45
1593636900000|2020-07-01 20:55:00|299.92|299.62|300.27|299.87|300.27|300.07|299.87|299.52|12
1593637200000|2020-07-01 21:00:00|300.32|299.77|300.32|299.27|300.32|299.77|299.97|299.02|0
1593637500000|2020-07-01 21:05:00|299.97|299.32|300.32|299.22|300.32|299.32|299.97|299.02|0
1593637800000|2020-07-01 21:10:00|300.07|299.47|300.07|299.47|300.07|299.47|300.07|299.47|0
1593640200000|2020-07-01 21:50:00|300.17|299.57|300.07|299.47|300.17|299.57|300.07|299.47|0
1593640500000|2020-07-01 21:55:00|300.17|299.57|300.17|299.57|300.17|299.57|300.07|299.47|0
1593640800000|2020-07-01 22:00:00|300.27|299.67|300.27|299.67|300.27|299.67|300.07|299.47|0
1593641100000|2020-07-01 22:05:00|300.17|299.57|300.07|299.47|300.27|299.67|300.07|299.47|0
1593641400000|2020-07-01 22:10:00|299.97|299.37|300.17|299.57|300.17|299.57|299.97|299.37|0
1593641700000|2020-07-01 22:15:00|300.27|299.67|300.37|299.77|300.37|299.77|300.07|299.47|0
1593642000000|2020-07-01 22:20:00|300.27|299.67|300.27|299.67|300.37|299.77|300.27|299.67|0
1593642300000|2020-07-01 22:25:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1593642600000|2020-07-01 22:30:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1593642900000|2020-07-01 22:35:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1593643200000|2020-07-01 22:40:00|300.37|299.77|300.37|299.77|300.47|299.87|300.37|299.77|0
1593643500000|2020-07-01 22:45:00|300.47|299.87|300.27|299.67|300.47|299.87|300.27|299.67|0
1593643800000|2020-07-01 22:50:00|300.37|299.77|300.37|299.77|300.37|299.77|300.27|299.67|0
1593644100000|2020-07-01 22:55:00|300.47|299.87|300.47|299.87|300.47|299.87|300.37|299.77|0
1593644400000|2020-07-01 23:00:00|300.37|299.77|300.37|299.77|300.47|299.87|300.37|299.77|0
1593644700000|2020-07-01 23:05:00|300.47|299.87|300.47|299.87|300.47|299.87|300.37|299.77|0
1593645000000|2020-07-01 23:10:00|300.37|299.77|300.37|299.77|300.47|299.87|300.37|299.77|0
1593645300000|2020-07-01 23:15:00|300.47|299.87|300.27|299.67|300.47|299.87|300.27|299.67|0
1593645600000|2020-07-01 23:20:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1593645900000|2020-07-01 23:25:00|300.37|299.77|300.17|299.57|300.37|299.77|300.17|299.57|0
1593646200000|2020-07-01 23:30:00|300.07|299.47|300.27|299.67|300.37|299.77|300.07|299.47|0
1593646500000|2020-07-01 23:35:00|300.17|299.57|300.17|299.57|300.17|299.57|300.17|299.57|0
1593646800000|2020-07-01 23:40:00|300.27|299.67|300.37|299.77|300.47|299.87|300.17|299.57|0
1593647100000|2020-07-01 23:45:00|300.47|299.87|300.37|299.77|300.47|299.87|300.37|299.77|0
1593647400000|2020-07-01 23:50:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1593647700000|2020-07-01 23:55:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1593648000000|2020-07-02 00:00:00|300.07|299.47|300.27|299.67|300.37|299.77|300.07|299.47|0
1593648300000|2020-07-02 00:05:00|300.37|299.77|300.37|299.77|300.37|299.77|300.27|299.67|0
1593648600000|2020-07-02 00:10:00|300.27|299.67|300.17|299.57|300.37|299.77|300.17|299.57|0
1593648900000|2020-07-02 00:15:00|300.07|299.47|299.97|299.37|300.17|299.57|299.97|299.37|0
1593649200000|2020-07-02 00:20:00|300.07|299.47|299.97|299.37|300.07|299.47|299.97|299.37|0
1593649500000|2020-07-02 00:25:00|300.07|299.47|300.07|299.47|300.17|299.57|299.87|299.27|0
1593649800000|2020-07-02 00:30:00|300.02|299.57|299.42|299.27|300.02|299.67|299.27|299.07|211
1593650100000|2020-07-02 00:35:00|299.37|299.22|299.57|299.42|299.62|299.42|299.27|299.12|124
1593650400000|2020-07-02 00:40:00|299.62|299.37|299.32|299.17|299.62|299.42|298.92|298.77|103
1593650700000|2020-07-02 00:45:00|299.37|299.22|299.52|299.32|299.52|299.32|299.22|298.97|103
1593651000000|2020-07-02 00:50:00|299.57|299.37|299.77|299.57|299.97|299.77|299.57|299.37|85
1593651300000|2020-07-02 00:55:00|299.82|299.62|299.92|299.72|300.17|299.97|299.57|299.42|201
1593651600000|2020-07-02 01:00:00|300.02|299.82|299.07|298.87|300.17|299.97|299.07|298.82|580
1593651900000|2020-07-02 01:05:00|299.02|298.82|298.97|298.77|299.07|298.92|298.47|298.32|409
1593652200000|2020-07-02 01:10:00|298.92|298.72|298.47|298.27|298.97|298.82|298.47|298.27|371
1593652500000|2020-07-02 01:15:00|298.52|298.32|299.62|299.42|299.67|299.47|298.12|297.97|537
1593652800000|2020-07-02 01:20:00|299.67|299.47|300.67|300.47|300.72|300.57|299.67|299.42|590
1593653100000|2020-07-02 01:25:00|300.62|300.52|300.67|300.52|300.87|300.72|300.42|300.27|337
1593653400000|2020-07-02 01:30:00|300.72|300.57|300.92|300.72|300.92|300.77|300.42|300.27|415
1593653700000|2020-07-02 01:35:00|300.97|300.77|301.37|301.17|301.42|301.22|300.97|300.77|260
1593654000000|2020-07-02 01:40:00|301.32|301.22|301.12|300.92|301.47|301.32|301.02|300.87|227
1593654300000|2020-07-02 01:45:00|301.17|300.97|301.12|300.92|301.17|301.02|300.92|300.77|245
1593654600000|2020-07-02 01:50:00|301.17|300.97|300.67|300.52|301.17|301.02|300.57|300.42|281
1593654900000|2020-07-02 01:55:00|300.72|300.57|299.97|299.77|300.77|300.62|299.92|299.72|200
1593655200000|2020-07-02 02:00:00|300.02|299.82|300.77|300.62|300.92|300.72|299.77|299.62|216
1593655500000|2020-07-02 02:05:00|300.82|300.67|300.97|300.77|301.17|300.97|300.67|300.52|189
1593655800000|2020-07-02 02:10:00|301.02|300.82|301.07|300.92|301.17|301.02|300.87|300.67|166
1593656100000|2020-07-02 02:15:00|301.02|300.87|301.12|300.97|301.32|301.12|300.97|300.82|95
1593656400000|2020-07-02 02:20:00|301.17|300.92|301.27|301.07|301.32|301.17|301.02|300.87|91
1593656700000|2020-07-02 02:25:00|301.32|301.12|301.62|301.47|301.67|301.52|301.32|301.12|126
1593657000000|2020-07-02 02:30:00|301.67|301.42|301.62|301.47|301.67|301.52|301.52|301.37|117
1593657300000|2020-07-02 02:35:00|301.67|301.52|301.12|300.92|301.72|301.52|301.12|300.92|181
1593657600000|2020-07-02 02:40:00|301.17|300.97|301.22|301.07|301.32|301.17|301.12|300.97|108
1593657900000|2020-07-02 02:45:00|301.27|301.12|301.37|301.17|301.42|301.27|301.22|301.07|100
1593658200000|2020-07-02 02:50:00|301.32|301.22|301.27|301.12|301.37|301.22|301.17|301.02|73
1593658500000|2020-07-02 02:55:00|301.32|301.17|301.72|301.52|301.72|301.52|301.27|301.12|104
1593658800000|2020-07-02 03:00:00|301.77|301.57|301.57|301.42|301.82|301.62|301.52|301.37|78
1593659100000|2020-07-02 03:05:00|301.62|301.47|301.42|301.22|301.67|301.52|301.32|301.17|99
1593659400000|2020-07-02 03:10:00|301.37|301.17|301.37|301.22|301.52|301.37|301.27|301.12|92
1593659700000|2020-07-02 03:15:00|301.32|301.17|301.07|300.92|301.37|301.22|301.07|300.92|54
1593660000000|2020-07-02 03:20:00|301.12|300.97|301.27|301.07|301.32|301.17|301.12|300.92|90
1593660300000|2020-07-02 03:25:00|301.22|301.17|301.22|301.02|301.32|301.17|301.17|301.02|80
1593660600000|2020-07-02 03:30:00|301.17|301.07|301.02|300.87|301.22|301.07|301.02|300.87|112
1593660900000|2020-07-02 03:35:00|301.07|300.92|300.82|300.67|301.07|300.92|300.82|300.67|142
1593661200000|2020-07-02 03:40:00|300.77|300.62|300.72|300.52|300.77|300.62|300.62|300.42|160
1593661500000|2020-07-02 03:45:00|300.77|300.57|300.92|300.77|300.97|300.82|300.72|300.57|107
1593661800000|2020-07-02 03:50:00|300.87|300.72|300.72|300.57|300.92|300.77|300.67|300.52|77
1593662100000|2020-07-02 03:55:00|300.77|300.62|301.02|300.82|301.07|300.92|300.77|300.62|69
1593662400000|2020-07-02 04:00:00|300.97|300.77|300.82|300.62|300.97|300.77|300.72|300.57|71
1593662700000|2020-07-02 04:05:00|300.77|300.67|300.67|300.52|300.82|300.67|300.67|300.47|74
1593663000000|2020-07-02 04:10:00|300.62|300.47|300.92|300.77|301.02|300.87|300.62|300.47|41
1593663300000|2020-07-02 04:15:00|300.87|300.72|300.97|300.77|301.02|300.87|300.87|300.67|33
1593663600000|2020-07-02 04:20:00|300.92|300.72|300.87|300.72|300.97|300.77|300.87|300.67|69
1593663900000|2020-07-02 04:25:00|300.92|300.77|300.87|300.72|300.97|300.77|300.87|300.67|47
1593664200000|2020-07-02 04:30:00|300.92|300.77|300.97|300.82|301.07|300.87|300.87|300.72|65
1593664500000|2020-07-02 04:35:00|300.92|300.77|300.97|300.82|301.07|300.87|300.92|300.77|34
1593664800000|2020-07-02 04:40:00|300.92|300.77|300.97|300.77|301.02|300.82|300.87|300.72|29
1593665100000|2020-07-02 04:45:00|301.02|300.82|301.02|300.82|301.07|300.92|300.92|300.72|49
1593665400000|2020-07-02 04:50:00|300.97|300.77|301.02|300.87|301.07|300.87|300.92|300.77|46
1593665700000|2020-07-02 04:55:00|300.97|300.82|300.97|300.77|301.07|300.92|300.92|300.77|66
1593666000000|2020-07-02 05:00:00|300.92|300.72|300.97|300.82|301.02|300.87|300.87|300.72|128
1593666300000|2020-07-02 05:05:00|301.02|300.87|301.12|300.97|301.12|300.97|300.97|300.82|135
1593666600000|2020-07-02 05:10:00|301.07|300.92|301.02|300.87|301.17|300.97|301.02|300.82|91
1593666900000|2020-07-02 05:15:00|301.07|300.82|301.02|300.87|301.12|300.97|300.97|300.82|128
1593667200000|2020-07-02 05:20:00|300.97|300.82|300.97|300.82|301.02|300.87|300.92|300.77|122
1593667500000|2020-07-02 05:25:00|301.02|300.87|300.97|300.82|301.12|300.97|300.97|300.82|151
1593667800000|2020-07-02 05:30:00|301.02|300.77|300.72|300.52|301.02|300.82|300.57|300.37|200
1593668100000|2020-07-02 05:35:00|300.67|300.57|300.32|300.17|300.77|300.62|300.32|300.17|233
1593668400000|2020-07-02 05:40:00|300.37|300.12|300.62|300.47|300.62|300.47|300.32|300.12|102
1593668700000|2020-07-02 05:45:00|300.57|300.42|300.72|300.52|300.87|300.67|300.57|300.37|125
1593669000000|2020-07-02 05:50:00|300.67|300.47|300.92|300.77|300.97|300.82|300.62|300.47|105
1593669300000|2020-07-02 05:55:00|300.87|300.72|300.97|300.82|301.02|300.82|300.77|300.62|123
1593669600000|2020-07-02 06:00:00|300.92|300.77|300.92|300.77|301.02|300.87|300.87|300.67|78
1593669900000|2020-07-02 06:05:00|300.97|300.82|301.67|301.52|301.77|301.62|300.97|300.82|437
1593670200000|2020-07-02 06:10:00|301.72|301.57|301.57|301.37|301.72|301.57|301.47|301.32|115
1593670500000|2020-07-02 06:15:00|301.52|301.32|301.57|301.37|301.57|301.42|301.42|301.27|101
1593670800000|2020-07-02 06:20:00|301.52|301.32|301.57|301.42|301.57|301.42|301.47|301.32|67
1593671100000|2020-07-02 06:25:00|301.62|301.47|301.52|301.37|301.62|301.47|301.52|301.37|39
1593671400000|2020-07-02 06:30:00|301.57|301.42|301.57|301.42|301.72|301.57|301.52|301.37|60
1593671700000|2020-07-02 06:35:00|301.62|301.37|301.67|301.52|301.72|301.57|301.62|301.37|50
1593672000000|2020-07-02 06:40:00|301.72|301.57|301.87|301.72|301.87|301.72|301.67|301.52|104
1593672300000|2020-07-02 06:45:00|301.92|301.77|301.92|301.77|302.02|301.82|301.87|301.67|141
1593672600000|2020-07-02 06:50:00|301.97|301.82|302.17|302.02|302.22|302.02|301.92|301.77|121
1593672900000|2020-07-02 06:55:00|302.12|301.97|302.02|301.87|302.17|302.02|302.02|301.82|70
1593673200000|2020-07-02 07:00:00|302.07|301.82|301.62|301.47|302.07|301.92|301.57|301.42|134
1593673500000|2020-07-02 07:05:00|301.57|301.42|301.82|301.62|301.87|301.67|301.57|301.37|121
1593673800000|2020-07-02 07:10:00|301.77|301.57|301.72|301.57|301.92|301.72|301.72|301.52|100
1593674100000|2020-07-02 07:15:00|301.77|301.62|301.92|301.77|301.97|301.82|301.67|301.52|244
1593674400000|2020-07-02 07:20:00|301.97|301.82|301.87|301.72|301.97|301.82|301.82|301.67|218
1593674700000|2020-07-02 07:25:00|301.92|301.67|301.92|301.77|302.02|301.87|301.82|301.67|177
1593675000000|2020-07-02 07:30:00|301.87|301.72|302.22|302.07|302.27|302.12|301.77|301.62|306
1593675300000|2020-07-02 07:35:00|302.27|302.12|302.72|302.52|302.87|302.72|302.22|302.07|441
1593675600000|2020-07-02 07:40:00|302.77|302.57|302.62|302.42|302.77|302.62|302.47|302.32|168
1593675900000|2020-07-02 07:45:00|302.67|302.47|302.82|302.67|302.82|302.67|302.62|302.42|163
1593676200000|2020-07-02 07:50:00|302.87|302.72|303.02|302.87|303.17|303.02|302.87|302.72|252
1593676500000|2020-07-02 07:55:00|302.97|302.82|302.92|302.72|303.17|303.02|302.82|302.62|147
1593676800000|2020-07-02 08:00:00|302.87|302.77|302.77|302.57|303.07|302.92|302.72|302.57|212
1593677100000|2020-07-02 08:05:00|302.72|302.62|302.82|302.67|302.87|302.72|302.57|302.42|275
1593677400000|2020-07-02 08:10:00|302.87|302.62|302.72|302.57|302.92|302.77|302.62|302.47|162
1593677700000|2020-07-02 08:15:00|302.77|302.62|302.67|302.52|303.02|302.87|302.62|302.47|184
1593678000000|2020-07-02 08:20:00|302.72|302.57|302.87|302.67|302.92|302.77|302.72|302.57|151
1593678300000|2020-07-02 08:25:00|302.82|302.72|302.82|302.67|302.97|302.82|302.77|302.62|166
1593678600000|2020-07-02 08:30:00|302.87|302.72|302.92|302.77|303.02|302.87|302.82|302.62|177
1593678900000|2020-07-02 08:35:00|302.97|302.82|303.02|302.82|303.12|302.97|302.92|302.77|186
1593679200000|2020-07-02 08:40:00|303.07|302.87|303.07|302.92|303.12|302.97|303.02|302.87|183
1593679500000|2020-07-02 08:45:00|303.12|302.97|303.12|302.92|303.32|303.17|303.07|302.92|160
1593679800000|2020-07-02 08:50:00|303.07|302.97|303.47|303.27|303.47|303.32|303.02|302.87|260
1593680100000|2020-07-02 08:55:00|303.42|303.22|303.47|303.27|303.52|303.37|303.32|303.17|286
1593680400000|2020-07-02 09:00:00|303.38|303.18|303.48|303.33|303.48|303.33|303.08|302.93|579
1593680700000|2020-07-02 09:05:00|303.43|303.28|303.28|303.13|303.53|303.38|303.23|303.08|303
1593681000000|2020-07-02 09:10:00|303.33|303.18|303.38|303.18|303.43|303.28|303.23|303.08|157
1593681300000|2020-07-02 09:15:00|303.33|303.23|303.33|303.18|303.38|303.23|303.28|303.13|139
1593681600000|2020-07-02 09:20:00|303.68|303.08|303.78|303.18|303.78|303.18|303.58|302.98|0
1593681900000|2020-07-02 09:25:00|303.88|303.28|303.18|302.58|303.88|303.28|303.18|302.58|81
1593682200000|2020-07-02 09:30:00|303.08|302.48|302.88|302.28|303.18|302.58|302.88|302.28|0
1593682500000|2020-07-02 09:35:00|302.78|302.18|302.88|302.28|302.88|302.28|302.78|302.18|0
1593682800000|2020-07-02 09:40:00|302.78|302.18|302.88|302.28|302.88|302.28|302.78|302.18|0
1593683100000|2020-07-02 09:45:00|302.78|302.18|302.78|302.18|302.88|302.28|302.78|302.18|0
1593683400000|2020-07-02 09:50:00|303.48|303.13|303.03|302.88|303.48|303.13|302.83|302.68|74
1593683700000|2020-07-02 09:55:00|303.08|302.93|303.23|303.08|303.28|303.13|303.08|302.93|70
1593684000000|2020-07-02 10:00:00|303.28|303.13|303.13|302.98|303.28|303.13|303.13|302.98|67
1593684300000|2020-07-02 10:05:00|303.08|302.93|302.93|302.73|303.13|302.93|302.88|302.73|52
1593684600000|2020-07-02 10:10:00|302.98|302.78|302.88|302.73|302.98|302.78|302.73|302.53|27
1593684900000|2020-07-02 10:15:00|302.93|302.78|302.78|302.58|302.98|302.78|302.73|302.53|27
1593685200000|2020-07-02 10:20:00|302.83|302.63|302.88|302.73|302.98|302.78|302.83|302.63|33
1593685500000|2020-07-02 10:25:00|302.83|302.68|302.98|302.78|302.98|302.83|302.78|302.58|40
1593685800000|2020-07-02 10:30:00|302.93|302.73|302.88|302.73|302.93|302.73|302.83|302.63|31
1593686100000|2020-07-02 10:35:00|302.93|302.78|302.98|302.83|303.03|302.88|302.88|302.73|38
1593686400000|2020-07-02 10:40:00|303.03|302.88|302.98|302.83|303.03|302.88|302.93|302.73|26
1593686700000|2020-07-02 10:45:00|303.03|302.88|303.03|302.88|303.03|302.88|302.98|302.78|22
1593687000000|2020-07-02 10:50:00|302.98|302.83|303.03|302.88|303.13|302.93|302.98|302.83|38
1593687300000|2020-07-02 10:55:00|303.08|302.93|303.13|302.93|303.18|302.98|303.03|302.88|46
1593687600000|2020-07-02 11:00:00|303.08|302.98|303.18|303.03|303.23|303.08|303.08|302.98|24
1593687900000|2020-07-02 11:05:00|303.23|302.98|303.28|303.08|303.28|303.13|303.13|302.93|50
1593688200000|2020-07-02 11:10:00|303.23|303.13|303.13|302.98|303.28|303.13|303.13|302.93|41
1593688500000|2020-07-02 11:15:00|303.18|303.03|303.23|303.03|303.33|303.18|303.18|303.03|51
1593688800000|2020-07-02 11:20:00|303.28|303.08|303.48|303.33|303.48|303.33|303.28|303.08|27
1593689100000|2020-07-02 11:25:00|303.43|303.28|303.28|303.08|303.48|303.28|303.28|303.08|23
1593689400000|2020-07-02 11:30:00|303.33|303.13|303.48|303.28|303.53|303.38|303.33|303.13|21
1593689700000|2020-07-02 11:35:00|303.38|303.23|303.33|303.18|303.38|303.23|303.28|303.13|21
1593690000000|2020-07-02 11:40:00|303.38|303.23|303.38|303.23|303.48|303.28|303.38|303.18|27
1593690300000|2020-07-02 11:45:00|303.43|303.28|303.33|303.13|303.43|303.28|303.33|303.13|29
1593690600000|2020-07-02 11:50:00|303.28|303.18|303.38|303.18|303.38|303.18|303.28|303.18|31
1593690900000|2020-07-02 11:55:00|303.43|303.23|303.43|303.28|303.48|303.28|303.38|303.23|27
1593691200000|2020-07-02 12:00:00|303.48|303.33|303.28|303.13|303.48|303.33|303.28|303.13|24
1593691500000|2020-07-02 12:05:00|303.33|303.18|303.33|303.18|303.38|303.23|303.28|303.13|40
1593691800000|2020-07-02 12:10:00|303.38|303.23|303.38|303.23|303.38|303.23|303.33|303.13|35
1593692100000|2020-07-02 12:15:00|303.33|303.18|303.33|303.18|303.33|303.18|303.33|303.18|27
1593692400000|2020-07-02 12:20:00|303.28|303.13|303.08|302.93|303.28|303.13|303.08|302.88|73
1593692700000|2020-07-02 12:25:00|302.98|302.88|303.13|302.83|303.13|302.98|302.98|302.68|71
1593693000000|2020-07-02 12:30:00|303.18|302.93|304.63|304.43|304.73|304.58|303.18|302.93|200
1593693300000|2020-07-02 12:35:00|304.73|304.48|304.53|304.33|304.73|304.58|304.43|304.28|90
1593693600000|2020-07-02 12:40:00|304.63|304.38|304.18|303.98|304.68|304.48|304.18|303.98|88
1593693900000|2020-07-02 12:45:00|304.23|304.03|304.43|304.23|304.48|304.33|304.23|304.03|53
1593694200000|2020-07-02 12:50:00|304.48|304.28|304.63|304.43|304.73|304.58|304.38|304.23|99
1593694500000|2020-07-02 12:55:00|304.58|304.48|304.63|304.48|304.68|304.48|304.38|304.23|41
1593694800000|2020-07-02 13:00:00|304.68|304.43|304.48|304.33|304.73|304.53|304.48|304.28|27
1593695100000|2020-07-02 13:05:00|304.53|304.38|304.63|304.48|304.63|304.48|304.48|304.33|43
1593695400000|2020-07-02 13:10:00|304.68|304.43|304.48|304.33|304.68|304.48|304.48|304.28|84
1593695700000|2020-07-02 13:15:00|304.43|304.28|304.48|304.33|304.58|304.43|304.43|304.28|66
1593696000000|2020-07-02 13:20:00|304.43|304.28|304.28|304.13|304.53|304.38|304.28|304.08|41
1593696300000|2020-07-02 13:25:00|304.33|304.18|304.13|303.93|304.38|304.18|304.08|303.93|44
1593696600000|2020-07-02 13:30:00|304.18|303.98|304.88|304.63|304.88|304.63|304.18|303.98|111
1593696900000|2020-07-02 13:35:00|304.78|304.73|304.88|304.73|305.03|304.83|304.58|304.43|89
1593697200000|2020-07-02 13:40:00|304.93|304.83|304.93|304.73|304.98|304.83|304.78|304.58|67
1593697500000|2020-07-02 13:45:00|304.98|304.78|305.33|305.18|305.33|305.18|304.98|304.78|74
1593697800000|2020-07-02 13:50:00|305.43|305.13|305.18|304.98|305.43|305.23|305.13|304.93|66
1593698100000|2020-07-02 13:55:00|305.13|305.03|305.38|304.98|305.43|305.28|305.08|304.83|76
1593698400000|2020-07-02 14:00:00|305.33|305.03|305.33|305.08|305.38|305.08|305.08|304.88|24
1593698700000|2020-07-02 14:05:00|305.28|305.13|305.33|305.13|305.58|305.38|305.28|305.13|46
1593699000000|2020-07-02 14:10:00|305.38|305.18|305.08|304.83|305.43|305.18|304.98|304.78|39
1593699300000|2020-07-02 14:15:00|305.13|304.88|305.13|304.93|305.28|305.08|305.13|304.83|32
1593699600000|2020-07-02 14:20:00|305.18|304.98|304.68|304.48|305.23|304.98|304.68|304.48|41
1593699900000|2020-07-02 14:25:00|304.63|304.38|303.93|303.73|304.68|304.43|303.88|303.63|55
1593700200000|2020-07-02 14:30:00|303.83|303.68|303.93|303.68|304.03|303.88|303.78|303.58|64
1593700500000|2020-07-02 14:35:00|303.88|303.73|304.18|303.93|304.23|303.98|303.83|303.63|65
1593700800000|2020-07-02 14:40:00|304.23|303.98|304.28|304.08|304.33|304.13|304.18|303.98|33
1593701100000|2020-07-02 14:45:00|304.33|304.13|304.13|303.93|304.53|304.28|304.08|303.88|42
1593701400000|2020-07-02 14:50:00|304.18|303.98|303.88|303.68|304.23|304.03|303.48|303.23|123
1593701700000|2020-07-02 14:55:00|303.83|303.63|303.68|303.53|303.93|303.73|303.68|303.48|73
1593702000000|2020-07-02 15:00:00|303.73|303.58|303.63|303.43|303.93|303.73|303.43|303.28|61
1593702300000|2020-07-02 15:05:00|303.68|303.48|303.98|303.78|304.08|303.93|303.68|303.43|70
1593702600000|2020-07-02 15:10:00|303.93|303.73|303.73|303.48|303.98|303.78|303.63|303.43|56
1593702900000|2020-07-02 15:15:00|303.78|303.53|304.03|303.83|304.03|303.83|303.53|303.33|33
1593703200000|2020-07-02 15:20:00|304.08|303.88|304.23|304.03|304.28|304.08|304.03|303.83|45
1593703500000|2020-07-02 15:25:00|304.18|303.98|303.93|303.73|304.23|304.08|303.88|303.73|73
1593703800000|2020-07-02 15:30:00|303.98|303.78|304.28|304.08|304.33|304.18|303.98|303.78|61
1593704100000|2020-07-02 15:35:00|304.23|304.03|304.18|303.98|304.33|304.13|304.13|303.98|40
1593704400000|2020-07-02 15:40:00|304.13|304.03|304.33|304.18|304.33|304.18|304.13|303.98|13
1593704700000|2020-07-02 15:45:00|304.38|304.23|304.38|304.23|304.48|304.28|304.33|304.18|34
1593705000000|2020-07-02 15:50:00|304.43|304.28|304.28|304.08|304.43|304.28|304.18|304.03|14
1593705300000|2020-07-02 15:55:00|304.23|304.13|304.13|303.83|304.33|304.13|304.03|303.83|34
1593705600000|2020-07-02 16:00:00|304.08|303.78|303.93|303.68|304.08|303.78|303.83|303.68|12
1593705900000|2020-07-02 16:05:00|303.98|303.88|304.13|303.88|304.18|303.88|303.93|303.88|5
1593706200000|2020-07-02 16:10:00|304.08|303.93|304.13|303.93|304.13|303.93|304.03|303.93|9
1593706500000|2020-07-02 16:15:00|304.08|303.88|304.18|303.98|304.18|304.03|303.98|303.83|27
1593706800000|2020-07-02 16:20:00|304.13|304.03|304.03|303.83|304.18|304.03|303.98|303.83|37
1593707100000|2020-07-02 16:25:00|304.08|303.88|304.33|304.13|304.38|304.18|303.93|303.73|67
1593707400000|2020-07-02 16:30:00|304.28|304.18|304.18|304.03|304.33|304.18|304.18|303.98|25
1593707700000|2020-07-02 16:35:00|304.13|303.98|304.08|303.88|304.18|303.98|304.08|303.88|31
1593708000000|2020-07-02 16:40:00|304.13|303.83|303.98|303.83|304.13|303.83|303.93|303.78|32
1593708300000|2020-07-02 16:45:00|303.93|303.78|304.03|303.83|304.08|303.88|303.93|303.78|40
1593708600000|2020-07-02 16:50:00|303.98|303.88|303.98|303.73|304.13|303.93|303.93|303.73|34
1593708900000|2020-07-02 16:55:00|303.93|303.78|304.13|303.93|304.13|303.93|303.93|303.73|28
1593709200000|2020-07-02 17:00:00|304.08|303.88|303.98|303.78|304.08|303.88|303.98|303.78|18
1593709500000|2020-07-02 17:05:00|303.93|303.83|304.13|303.98|304.13|303.98|303.93|303.83|34
1593709800000|2020-07-02 17:10:00|304.08|303.93|304.08|303.83|304.13|303.93|303.98|303.78|20
1593710100000|2020-07-02 17:15:00|304.03|303.78|304.03|303.83|304.13|303.93|303.98|303.78|8
1593710400000|2020-07-02 17:20:00|304.08|303.88|304.28|304.08|304.28|304.08|304.08|303.88|16
1593710700000|2020-07-02 17:25:00|304.23|304.03|304.28|304.08|304.28|304.13|304.23|304.03|8
1593711000000|2020-07-02 17:30:00|304.33|304.13|304.33|304.13|304.38|304.18|304.28|304.08|11
1593711300000|2020-07-02 17:35:00|304.38|304.23|304.43|304.23|304.48|304.28|304.33|304.18|25
1593711600000|2020-07-02 17:40:00|304.48|304.13|304.53|304.38|304.53|304.38|304.33|304.13|22
1593711900000|2020-07-02 17:45:00|304.48|304.33|304.73|304.48|304.73|304.53|304.48|304.33|10
1593712200000|2020-07-02 17:50:00|304.68|304.43|304.53|304.28|304.68|304.43|304.53|304.28|2
1593712500000|2020-07-02 17:55:00|304.48|304.23|304.33|304.13|304.48|304.23|304.33|304.13|2
1593712800000|2020-07-02 18:00:00|304.28|304.08|304.33|304.08|304.43|304.13|304.23|304.08|6
1593713100000|2020-07-02 18:05:00|304.28|304.03|304.23|304.03|304.33|304.03|304.18|304.03|6
1593713400000|2020-07-02 18:10:00|304.28|304.08|304.28|304.13|304.28|304.13|304.23|304.08|6
1593713700000|2020-07-02 18:15:00|304.23|304.08|304.38|304.13|304.38|304.18|304.18|304.03|7
1593714000000|2020-07-02 18:20:00|304.33|304.03|304.33|304.13|304.33|304.13|304.28|304.03|8
1593714300000|2020-07-02 18:25:00||304.08||304.08||304.18||304.08|1
1593714600000|2020-07-02 18:30:00|304.38|304.13|304.43|304.28|304.43|304.28|304.33|304.08|7
1593714900000|2020-07-02 18:35:00|304.48|304.23|304.58|304.38|304.58|304.38|304.48|304.23|10
1593715200000|2020-07-02 18:40:00|304.53|304.33|304.48|304.23|304.58|304.33|304.33|304.13|7
1593715500000|2020-07-02 18:45:00|304.43||304.48||304.48||304.43||1
1593715800000|2020-07-02 18:50:00|304.53|304.28|304.33|304.08|304.53|304.33|304.28|304.08|5
1593716100000|2020-07-02 18:55:00|304.38|304.13|304.38|304.18|304.43|304.18|304.28|304.13|6
1593716400000|2020-07-02 19:00:00|304.33|304.13|304.13|303.93|304.43|304.18|304.13|303.93|6
1593716700000|2020-07-02 19:05:00|304.18|303.88|304.08|303.88|304.18|303.93|304.03|303.88|11
1593717000000|2020-07-02 19:10:00|304.03|303.83|303.93|303.73|304.08|303.83|303.88|303.73|16
1593717300000|2020-07-02 19:15:00|303.98|303.78|303.93|303.68|303.98|303.78|303.88|303.68|27
1593717600000|2020-07-02 19:20:00|303.88|303.73|304.03|303.88|304.03|303.88|303.88|303.68|11
1593717900000|2020-07-02 19:25:00|304.08|303.83|303.98|303.83|304.08|303.88|303.98|303.78|16
1593718200000|2020-07-02 19:30:00|304.03|303.88|303.98|303.78|304.13|303.93|303.93|303.73|21
1593718500000|2020-07-02 19:35:00|303.93|303.73|303.98|303.78|303.98|303.83|303.88|303.68|21
1593718800000|2020-07-02 19:40:00|303.93|303.83|303.88|303.73|303.98|303.83|303.78|303.58|31
1593719100000|2020-07-02 19:45:00|303.93|303.68|303.78|303.58|303.93|303.78|303.73|303.58|17
1593719400000|2020-07-02 19:50:00|303.73|303.53|303.63|303.43|303.73|303.53|303.58|303.38|24
1593719700000|2020-07-02 19:55:00|303.58|303.38|303.88|303.68|303.88|303.68|303.38|303.18|44
1593720000000|2020-07-02 20:00:00|303.93|303.63|303.98|303.78|304.03|303.83|303.88|303.63|8
1593720300000|2020-07-02 20:05:00|304.03|303.83|304.18|304.03|304.18|304.03|304.03|303.83|24
1593720600000|2020-07-02 20:10:00|304.13|303.98|304.23|304.03|304.23|304.08|304.13|303.93|3
1593720900000|2020-07-02 20:15:00|304.18|303.98|304.18|303.98|304.23|304.03|304.18|303.98|1
1593721200000|2020-07-02 20:20:00|304.13||304.13||304.13||304.13||0
1593721500000|2020-07-02 20:25:00|304.08|303.88|304.08|303.93|304.08|303.93|304.03|303.88|11
1593721800000|2020-07-02 20:30:00|304.03|303.88|304.03|303.83|304.08|303.93|304.03|303.83|10
1593722100000|2020-07-02 20:35:00|303.98|303.88|304.03|303.83|304.03|303.88|303.98|303.83|0
1593722400000|2020-07-02 20:40:00|303.98|303.88|304.13|303.93|304.13|303.93|303.98|303.83|15
1593722700000|2020-07-02 20:45:00|304.08|303.88|304.03|303.83|304.08|303.88|303.98|303.83|10
1593723000000|2020-07-02 20:50:00|303.98|303.78|303.98|303.78|304.03|303.78|303.98|303.78|3
1593723300000|2020-07-02 20:55:00|304.03||304.03||304.03||303.98||3
1593724200000|2020-07-02 21:10:00|304.18|303.58|304.18|303.58|304.18|303.58|304.18|303.58|0
1593725700000|2020-07-02 21:35:00|304.28|303.68|304.18|303.58|304.28|303.68|304.18|303.58|0
1593727200000|2020-07-02 22:00:00|304.28|303.68|304.28|303.68|304.28|303.68|304.08|303.48|0
1593727500000|2020-07-02 22:05:00|304.38|303.78|304.28|303.68|304.38|303.78|304.28|303.68|0
1593727800000|2020-07-02 22:10:00|304.38|303.78|304.38|303.78|304.38|303.78|304.28|303.68|0
1593728100000|2020-07-02 22:15:00|304.48|303.88|304.38|303.78|304.48|303.88|304.38|303.78|0
1593728400000|2020-07-02 22:20:00|304.48|303.88|304.28|303.68|304.48|303.88|304.28|303.68|0
1593728700000|2020-07-02 22:25:00|304.38|303.78|304.48|303.88|304.48|303.88|304.38|303.78|0
1593729000000|2020-07-02 22:30:00|304.38|303.78|304.48|303.88|304.58|303.98|304.38|303.78|0
1593729300000|2020-07-02 22:35:00|304.58|303.98|304.58|303.98|304.58|303.98|304.48|303.88|0
1593729600000|2020-07-02 22:40:00|304.68|304.08|304.68|304.08|304.68|304.08|304.58|303.98|0
1593729900000|2020-07-02 22:45:00|304.58|303.98|304.58|303.98|304.58|303.98|304.58|303.98|0
1593730200000|2020-07-02 22:50:00|304.68|304.08|304.58|303.98|304.68|304.08|304.58|303.98|0
1593730500000|2020-07-02 22:55:00|304.48|303.88|304.58|303.98|304.58|303.98|304.48|303.88|0
1593730800000|2020-07-02 23:00:00|304.48|303.88|304.58|303.98|304.58|303.98|304.48|303.88|0
1593731100000|2020-07-02 23:05:00|304.68|304.08|304.68|304.08|304.68|304.08|304.58|303.98|0
1593731400000|2020-07-02 23:10:00|304.58|303.98|304.48|303.88|304.58|303.98|304.48|303.88|0
1593731700000|2020-07-02 23:15:00|304.58|303.98|304.58|303.98|304.58|303.98|304.58|303.98|0
1593732000000|2020-07-02 23:20:00|304.48|303.88|304.48|303.88|304.58|303.98|304.48|303.88|0
1593732600000|2020-07-02 23:30:00|304.58|303.98|304.58|303.98|304.58|303.98|304.48|303.88|0
1593732900000|2020-07-02 23:35:00|304.48|303.88|304.58|303.98|304.58|303.98|304.48|303.88|0
1593733200000|2020-07-02 23:40:00|304.48|303.88|304.48|303.88|304.58|303.98|304.48|303.88|0
1593733500000|2020-07-02 23:45:00|304.38|303.78|304.38|303.78|304.48|303.88|304.28|303.68|0
1593733800000|2020-07-02 23:50:00|304.28|303.68|304.28|303.68|304.28|303.68|304.28|303.68|0
1593734100000|2020-07-02 23:55:00|304.18|303.58|304.18|303.58|304.28|303.68|304.18|303.58|0
1593734400000|2020-07-03 00:00:00|304.28|303.68|304.08|303.48|304.38|303.78|304.08|303.48|0
1593734700000|2020-07-03 00:05:00|303.98|303.38|304.18|303.58|304.18|303.58|303.98|303.38|0
1593735000000|2020-07-03 00:10:00|304.08|303.48|303.98|303.38|304.18|303.58|303.98|303.38|0
1593735300000|2020-07-03 00:15:00|304.08|303.48|304.28|303.68|304.28|303.68|303.98|303.38|0
1593735600000|2020-07-03 00:20:00|304.18|303.58|304.18|303.58|304.28|303.68|304.18|303.58|0
1593735900000|2020-07-03 00:25:00|304.08|303.48|304.08|303.48|304.18|303.58|304.08|303.48|0
1593736200000|2020-07-03 00:30:00|303.78|303.58|303.68|303.48|303.98|303.83|303.33|303.18|175
1593736500000|2020-07-03 00:35:00|303.63|303.43|303.58|303.38|303.73|303.53|303.48|303.33|146
1593736800000|2020-07-03 00:40:00|303.53|303.33|303.73|303.53|303.73|303.53|303.48|303.28|97
1593737100000|2020-07-03 00:45:00|303.68|303.58|303.88|303.68|303.98|303.83|303.48|303.33|196
1593737400000|2020-07-03 00:50:00|303.83|303.63|303.88|303.68|304.03|303.88|303.78|303.58|83
1593737700000|2020-07-03 00:55:00|303.93|303.73|305.18|305.03|305.18|305.03|303.93|303.73|160
1593738000000|2020-07-03 01:00:00|305.13|304.98|304.23|304.03|305.23|305.03|304.18|304.03|421
1593738300000|2020-07-03 01:05:00|304.28|304.08|303.83|303.63|304.28|304.08|303.83|303.63|304
1593738600000|2020-07-03 01:10:00|303.78|303.68|304.33|304.13|304.33|304.13|303.78|303.63|173
1593738900000|2020-07-03 01:15:00|304.38|304.18|305.23|305.08|305.33|305.18|304.38|304.18|448
1593739200000|2020-07-03 01:20:00|305.18|305.03|304.93|304.73|305.23|305.08|304.88|304.68|189
1593739500000|2020-07-03 01:25:00|304.98|304.78|304.38|304.23|304.98|304.78|304.33|304.18|144
1593739800000|2020-07-03 01:30:00|304.43|304.28|304.78|304.58|304.88|304.73|304.43|304.23|238
1593740100000|2020-07-03 01:35:00|304.83|304.63|304.48|304.28|304.83|304.63|304.28|304.13|231
1593740400000|2020-07-03 01:40:00|304.53|304.33|304.13|303.93|304.53|304.38|303.98|303.83|320
1593740700000|2020-07-03 01:45:00|304.18|303.98|304.83|304.68|304.88|304.73|304.13|303.93|170
1593741000000|2020-07-03 01:50:00|304.88|304.73|304.68|304.48|304.98|304.78|304.63|304.48|108
1593741300000|2020-07-03 01:55:00|304.63|304.53|304.33|304.13|304.78|304.58|304.23|304.08|113
1593741600000|2020-07-03 02:00:00|304.28|304.18|304.48|304.33|304.48|304.33|304.28|304.08|152
1593741900000|2020-07-03 02:05:00|304.53|304.28|304.63|304.43|304.63|304.48|304.38|304.23|55
1593742200000|2020-07-03 02:10:00|304.58|304.38|304.58|304.43|304.68|304.53|304.48|304.33|103
1593742500000|2020-07-03 02:15:00|304.63|304.48|304.43|304.28|304.68|304.53|304.43|304.28|60
1593742800000|2020-07-03 02:20:00|304.38|304.23|304.08|303.93|304.43|304.23|304.08|303.93|64
1593743100000|2020-07-03 02:25:00|304.13|303.98|303.93|303.78|304.18|304.03|303.93|303.78|75
1593743400000|2020-07-03 02:30:00|303.98|303.83|304.18|304.03|304.23|304.08|303.88|303.73|64
1593743700000|2020-07-03 02:35:00|304.23|304.08|304.43|304.28|304.48|304.33|304.18|304.03|110
1593744000000|2020-07-03 02:40:00|304.48|304.23|304.43|304.23|304.53|304.33|304.38|304.23|93
1593744300000|2020-07-03 02:45:00|304.38|304.28|304.48|304.28|304.53|304.33|304.38|304.23|142
1593744600000|2020-07-03 02:50:00|304.53|304.33|304.83|304.68|304.88|304.73|304.53|304.28|187
1593744900000|2020-07-03 02:55:00|304.78|304.63|304.73|304.53|304.83|304.63|304.58|304.43|150
1593745200000|2020-07-03 03:00:00|304.78|304.58|304.88|304.73|304.93|304.73|304.68|304.53|93
1593745500000|2020-07-03 03:05:00|304.93|304.78|305.18|304.98|305.23|305.08|304.88|304.78|215
1593745800000|2020-07-03 03:10:00|305.23|305.03|305.08|304.88|305.23|305.03|305.03|304.83|127
1593746100000|2020-07-03 03:15:00|305.13|304.93|305.13|304.93|305.18|305.03|304.98|304.83|103
1593746400000|2020-07-03 03:20:00|305.18|304.98|305.38|305.23|305.43|305.28|305.13|304.93|177
1593746700000|2020-07-03 03:25:00|305.43|305.18|305.63|305.48|305.68|305.53|305.33|305.18|205
1593747000000|2020-07-03 03:30:00|305.58|305.43|305.73|305.53|305.73|305.53|305.53|305.38|163
1593747300000|2020-07-03 03:35:00|305.68|305.58|305.73|305.53|305.78|305.63|305.63|305.48|139
1593747600000|2020-07-03 03:40:00|305.78|305.58|305.83|305.68|305.83|305.68|305.68|305.53|129
1593747900000|2020-07-03 03:45:00|305.88|305.63|305.68|305.53|305.88|305.68|305.68|305.53|74
1593748200000|2020-07-03 03:50:00|305.63|305.48|305.78|305.58|305.78|305.58|305.53|305.38|126
1593748500000|2020-07-03 03:55:00|305.73|305.63|305.63|305.48|305.78|305.63|305.63|305.48|78
1593748800000|2020-07-03 04:00:00|305.58|305.43|305.33|305.18|305.58|305.43|305.18|305.03|112
1593749100000|2020-07-03 04:05:00|305.28|305.13|305.28|305.13|305.33|305.18|305.23|305.08|53
1593749400000|2020-07-03 04:10:00|305.33|305.08|305.28|305.13|305.33|305.18|305.23|305.08|43
1593749700000|2020-07-03 04:15:00|305.23|305.08|305.33|305.18|305.33|305.18|305.18|305.03|84
1593750000000|2020-07-03 04:20:00|305.38|305.23|305.23|305.08|305.38|305.23|305.23|305.08|47
1593750300000|2020-07-03 04:25:00|305.18|305.03|305.23|305.08|305.33|305.18|305.13|304.98|86
1593750600000|2020-07-03 04:30:00|305.18|305.03|305.28|305.13|305.28|305.13|305.18|305.03|59
1593750900000|2020-07-03 04:35:00|305.33|305.08|305.33|305.18|305.38|305.23|305.28|305.08|31
1593751200000|2020-07-03 04:40:00|305.38|305.23|305.28|305.13|305.43|305.23|305.28|305.13|28
1593751500000|2020-07-03 04:45:00|305.33|305.18|305.33|305.13|305.38|305.23|305.23|305.08|35
1593751800000|2020-07-03 04:50:00|305.38|305.18|305.53|305.38|305.58|305.38|305.33|305.18|76
1593752100000|2020-07-03 04:55:00|305.58|305.33|305.53|305.33|305.58|305.43|305.48|305.28|70
1593752400000|2020-07-03 05:00:00|305.48|305.38|305.68|305.53|305.73|305.53|305.48|305.33|94
1593752700000|2020-07-03 05:05:00|305.63|305.48|305.43|305.28|305.68|305.53|305.38|305.23|120
1593753000000|2020-07-03 05:10:00|305.48|305.23|305.33|305.18|305.53|305.33|305.28|305.08|190
1593753300000|2020-07-03 05:15:00|305.38|305.23|305.48|305.33|305.48|305.33|305.33|305.18|111
1593753600000|2020-07-03 05:20:00|305.43|305.28|305.33|305.13|305.43|305.28|305.28|305.13|28
1593753900000|2020-07-03 05:25:00|305.28|305.18|305.33|305.13|305.38|305.23|305.28|305.13|14
1593754200000|2020-07-03 05:30:00|305.38|305.18|305.48|305.33|305.53|305.33|305.33|305.18|30
1593754500000|2020-07-03 05:35:00|305.43|305.28|305.48|305.28|305.58|305.38|305.43|305.28|38
1593754800000|2020-07-03 05:40:00|305.43|305.33|305.63|305.43|305.68|305.48|305.43|305.28|97
1593755100000|2020-07-03 05:45:00|305.58|305.38|305.53|305.33|305.63|305.38|305.48|305.28|50
1593755400000|2020-07-03 05:50:00|305.58|305.38|305.68|305.48|305.78|305.63|305.58|305.38|135
1593755700000|2020-07-03 05:55:00|305.73|305.53|305.78|305.63|305.78|305.63|305.53|305.33|155
1593756000000|2020-07-03 06:00:00|305.83|305.68|305.83|305.68|305.98|305.83|305.83|305.63|114
1593756300000|2020-07-03 06:05:00|305.88|305.63|306.08|305.93|306.08|305.93|305.78|305.63|196
1593756600000|2020-07-03 06:10:00|306.03|305.88|306.08|305.88|306.13|305.98|305.98|305.78|119
1593756900000|2020-07-03 06:15:00|306.03|305.93|306.18|306.03|306.18|306.03|306.03|305.83|98
1593757200000|2020-07-03 06:20:00|306.13|305.98|306.23|306.03|306.23|306.08|306.08|305.93|95
1593757500000|2020-07-03 06:25:00|306.18|306.08|306.43|306.23|306.53|306.33|306.18|306.03|106
1593757800000|2020-07-03 06:30:00|306.48|306.28|306.38|306.18|306.53|306.33|306.38|306.18|72
1593758100000|2020-07-03 06:35:00|306.43|306.23|306.38|306.18|306.43|306.23|306.33|306.18|32
1593758400000|2020-07-03 06:40:00|306.33|306.23|306.33|306.13|306.38|306.23|306.23|306.03|55
1593758700000|2020-07-03 06:45:00|306.28|306.08|306.08|305.88|306.28|306.13|306.03|305.88|42
1593759000000|2020-07-03 06:50:00|306.13|305.93|306.08|305.88|306.13|305.93|306.03|305.88|13
1593759300000|2020-07-03 06:55:00|306.13|305.93|306.08|305.93|306.18|305.98|306.03|305.88|34
1593759600000|2020-07-03 07:00:00|306.13|305.88|306.03|305.88|306.13|305.98|306.03|305.88|56
1593759900000|2020-07-03 07:05:00|306.08|305.83|305.98|305.78|306.08|305.93|305.83|305.68|93
1593760200000|2020-07-03 07:10:00|306.03|305.83|306.23|306.08|306.23|306.08|306.03|305.83|74
1593760500000|2020-07-03 07:15:00|306.28|306.13|306.33|306.13|306.38|306.23|306.18|306.03|62
1593760800000|2020-07-03 07:20:00|306.38|306.18|306.28|306.08|306.48|306.28|306.18|305.98|122
1593761100000|2020-07-03 07:25:00|306.33|306.13|306.08|305.93|306.33|306.18|306.03|305.88|143
1593761400000|2020-07-03 07:30:00|306.03|305.88|305.98|305.83|306.08|305.93|305.83|305.68|74
1593761700000|2020-07-03 07:35:00|306.03|305.88|305.93|305.73|306.18|306.03|305.83|305.68|65
1593762000000|2020-07-03 07:40:00|305.98|305.78|305.78|305.63|305.98|305.78|305.73|305.53|69
1593762300000|2020-07-03 07:45:00|305.83|305.68|305.83|305.68|305.88|305.73|305.73|305.53|42
1593762600000|2020-07-03 07:50:00|305.88|305.63|305.88|305.73|305.98|305.83|305.83|305.63|100
1593762900000|2020-07-03 07:55:00|305.83|305.68|305.78|305.63|305.83|305.68|305.73|305.53|105
1593763200000|2020-07-03 08:00:00|305.73|305.58|305.88|305.73|305.88|305.73|305.68|305.53|83
1593763500000|2020-07-03 08:05:00|305.93|305.68|306.08|305.88|306.08|305.93|305.88|305.68|102
1593763800000|2020-07-03 08:10:00|306.03|305.83|305.98|305.78|306.03|305.83|305.68|305.53|121
1593764100000|2020-07-03 08:15:00|305.93|305.73|305.83|305.68|305.93|305.78|305.73|305.58|131
1593764400000|2020-07-03 08:20:00|305.88|305.63|305.88|305.73|305.88|305.73|305.78|305.63|44
1593764700000|2020-07-03 08:25:00|305.83|305.68|305.83|305.63|305.88|305.73|305.63|305.48|98
1593765000000|2020-07-03 08:30:00|305.78|305.58|305.88|305.73|305.88|305.73|305.73|305.58|89
1593765300000|2020-07-03 08:35:00|305.93|305.78|305.68|305.48|305.93|305.78|305.68|305.48|99
1593765600000|2020-07-03 08:40:00|305.73|305.53|305.58|305.38|305.73|305.58|305.48|305.33|153
1593765900000|2020-07-03 08:45:00|305.53|305.43|305.63|305.48|305.73|305.53|305.53|305.38|45
1593766200000|2020-07-03 08:50:00|305.68|305.53|305.73|305.58|305.78|305.63|305.63|305.48|115
1593766500000|2020-07-03 08:55:00|305.68|305.53|305.68|305.48|305.73|305.58|305.63|305.48|200
1593766800000|2020-07-03 09:00:00|305.63|305.43|305.58|305.43|305.73|305.58|305.48|305.33|307
1593767100000|2020-07-03 09:05:00|305.63|305.38|305.58|305.43|305.63|305.48|305.38|305.23|164
1593767400000|2020-07-03 09:10:00|305.53|305.38|305.33|305.18|305.58|305.38|305.33|305.18|58
1593767700000|2020-07-03 09:15:00|305.38|305.23|305.18|304.83|305.58|305.28|305.18|304.78|182
1593768000000|2020-07-03 09:20:00|305.68|305.08|305.58|304.98|305.68|305.08|305.58|304.98|0
1593768300000|2020-07-03 09:25:00|305.68|305.08|305.48|304.88|305.68|305.08|305.38|304.78|2
1593768600000|2020-07-03 09:30:00|305.38|304.78|305.38|304.78|305.58|304.98|305.38|304.78|0
1593768900000|2020-07-03 09:35:00|305.48|304.88|305.48|304.88|305.58|304.98|305.48|304.88|0
1593769200000|2020-07-03 09:40:00|305.38|304.78|305.38|304.78|305.48|304.88|305.28|304.68|0
1593769500000|2020-07-03 09:45:00|305.28|304.68|305.18|304.58|305.38|304.78|305.08|304.48|0
1593769800000|2020-07-03 09:50:00|304.93|304.63|305.08|304.83|305.08|304.83|304.88|304.63|14
1593770100000|2020-07-03 09:55:00|304.98|304.78|304.98|304.78|305.08|304.78|304.93|304.78|6
1593770400000|2020-07-03 10:00:00|304.93|304.73|304.88|304.68|304.93|304.73|304.68|304.48|23
1593770700000|2020-07-03 10:05:00|304.83|304.63|304.88|304.68|304.88|304.73|304.73|304.53|12
1593771000000|2020-07-03 10:10:00|304.83|304.63|304.78|304.58|304.83|304.68|304.78|304.53|2
1593771300000|2020-07-03 10:15:00|304.88|304.63|304.78|304.58|304.88|304.68|304.73|304.58|19
1593771600000|2020-07-03 10:20:00|304.73|304.53|304.83|304.63|304.83|304.63|304.73|304.53|11
1593771900000|2020-07-03 10:25:00|304.78|304.58|305.03|304.83|305.08|304.88|304.73|304.58|5
1593772200000|2020-07-03 10:30:00|305.08|304.88|305.13|304.88|305.13|304.88|305.03|304.88|0
1593772500000|2020-07-03 10:35:00|305.18|304.93|305.13|304.88|305.23|304.98|305.13|304.88|1
1593772800000|2020-07-03 10:40:00|305.08|304.83|304.98|304.83|305.08|304.83|304.98|304.83|0
1593773100000|2020-07-03 10:45:00|304.93|304.78|305.08|304.83|305.13|304.88|304.93|304.73|3
1593773400000|2020-07-03 10:50:00|305.13|304.88|305.18|304.93|305.18|304.93|305.13|304.88|0
1593773700000|2020-07-03 10:55:00|305.23|304.98|305.23|304.98|305.23|304.98|305.23|304.98|0
1593774000000|2020-07-03 11:00:00|305.18|304.93|305.08|304.93|305.23|304.98|305.03|304.83|7
1593774300000|2020-07-03 11:05:00|305.13|304.88|305.23|305.03|305.23|305.03|305.13|304.88|2
1593774900000|2020-07-03 11:15:00|305.28|305.08|305.08|304.88|305.28|305.08|304.98|304.83|4
1593775200000|2020-07-03 11:20:00|305.03|304.83|305.08|304.83|305.08|304.88|304.98|304.78|2
1593775500000|2020-07-03 11:25:00|305.03|304.78|304.93|304.73|305.08|304.78|304.88|304.73|2
1593775800000|2020-07-03 11:30:00|304.98|304.78|305.13|304.88|305.13|304.93|304.98|304.78|2
1593776100000|2020-07-03 11:35:00|305.08|304.83|304.98|304.78|305.13|304.83|304.93|304.78|8
1593776400000|2020-07-03 11:40:00|304.93|304.73|304.93|304.73|304.98|304.73|304.88|304.73|2
1593776700000|2020-07-03 11:45:00|304.88|304.78|305.03|304.83|305.03|304.83|304.88|304.78|6
1593777000000|2020-07-03 11:50:00|304.98|304.78|304.98|304.78|305.08|304.88|304.93|304.73|4
1593777300000|2020-07-03 11:55:00|304.93|304.73|304.83|304.63|304.93|304.73|304.73|304.53|13
1593777600000|2020-07-03 12:00:00|304.78|304.58|304.83|304.63|304.83|304.63|304.73|304.53|15
1593777900000|2020-07-03 12:05:00|304.78|304.58|304.83|304.58|304.83|304.63|304.73|304.48|6
1593778200000|2020-07-03 12:10:00|304.78|304.63|304.78|304.58|304.83|304.63|304.78|304.53|0
1593778500000|2020-07-03 12:15:00|304.73|304.53|304.93|304.73|304.93|304.73|304.73|304.53|4
1593778800000|2020-07-03 12:20:00|304.98|304.68|304.98|304.78|304.98|304.78|304.93|304.68|0
1593779100000|2020-07-03 12:25:00|305.03|304.83|305.03|304.83|305.03|304.83|305.03|304.78|1
1593779400000|2020-07-03 12:30:00|305.08|304.88|305.18|304.98|305.18|304.98|305.03|304.88|5
1593779700000|2020-07-03 12:35:00|305.13|304.93|305.13|304.93|305.23|305.08|305.08|304.88|25
1593780000000|2020-07-03 12:40:00|305.08|304.88|305.08|304.88|305.13|304.98|305.03|304.88|11
1593780300000|2020-07-03 12:45:00|305.03|304.83|305.08|304.93|305.18|304.93|304.98|304.78|22
1593780600000|2020-07-03 12:50:00|305.03|304.88|304.93|304.73|305.08|304.93|304.93|304.73|21
1593780900000|2020-07-03 12:55:00|304.98|304.78|304.98|304.83|305.03|304.83|304.88|304.78|3
1593781200000|2020-07-03 13:00:00|305.03|304.78|305.03|304.83|305.03|304.83|304.98|304.78|6
1593781500000|2020-07-03 13:05:00|305.08|304.88|305.08|304.83|305.13|304.93|305.03|304.78|2
1593781800000|2020-07-03 13:10:00|305.03|304.88|305.08|304.88|305.08|304.88|305.03|304.83|0
1593782100000|2020-07-03 13:15:00|305.13|304.93|305.18|304.93|305.23|305.03|305.13|304.88|2
1593782400000|2020-07-03 13:20:00|305.13|304.98|305.08|304.88|305.13|304.98|305.08|304.83|2
1593782700000|2020-07-03 13:25:00|305.13|304.93|305.13|304.93|305.13|304.93|305.03|304.83|1
1593783000000|2020-07-03 13:30:00|305.03|304.88|305.13|304.88|305.18|304.93|304.98|304.83|9
1593783300000|2020-07-03 13:35:00|305.08|304.83|305.08|304.88|305.13|304.93|305.03|304.83|2
1593783600000|2020-07-03 13:40:00|305.13|304.93|305.08|304.93|305.13|304.93|305.08|304.88|7
1593783900000|2020-07-03 13:45:00|305.13|304.98|305.38|305.18|305.48|305.28|305.08|304.88|46
1593784200000|2020-07-03 13:50:00|305.43|305.08|305.28|305.08|305.43|305.13|305.28|305.08|4
1593784500000|2020-07-03 13:55:00|305.38|305.13|305.48|305.23|305.53|305.23|305.18|304.98|21
1593784800000|2020-07-03 14:00:00|305.43|305.28|305.43|305.18|305.53|305.33|305.38|305.18|7
1593785100000|2020-07-03 14:05:00|305.48|305.23|305.33|305.18|305.48|305.23|305.33|305.18|0
1593785400000|2020-07-03 14:10:00|305.38|305.13|305.38|305.13|305.43|305.18|305.33|305.13|1
1593785700000|2020-07-03 14:15:00|305.43|305.18|305.23|305.03|305.43|305.18|305.18|305.03|4
1593786000000|2020-07-03 14:20:00|305.18|304.98|305.03|304.88|305.23|304.98|305.03|304.88|11
1593786300000|2020-07-03 14:25:00|304.98|304.83|304.98|304.73|305.08|304.83|304.93|304.73|7
1593786600000|2020-07-03 14:30:00|304.93|304.68|304.58|304.43|304.98|304.68|304.58|304.43|18
1593786900000|2020-07-03 14:35:00|304.63|304.38|304.68|304.38|304.93|304.63|304.53|304.38|27
1593787200000|2020-07-03 14:40:00|304.73|304.53|304.98|304.48|305.03|304.68|304.63|304.38|28
1593787500000|2020-07-03 14:45:00|304.83|304.38|304.83|304.43|305.08|304.73|304.68|304.38|44
1593787800000|2020-07-03 14:50:00|304.78|304.38|304.63|304.28|304.78|304.38|304.48|304.28|5
1593788100000|2020-07-03 14:55:00|304.78|304.43|304.83|304.38|304.83|304.53|304.58|304.28|5
1593788400000|2020-07-03 15:00:00|304.78|304.48|304.68|304.43|304.78|304.48|304.58|304.28|3
1593788700000|2020-07-03 15:05:00|304.63|304.48|304.68|304.43|304.68|304.53|304.58|304.38|5
1593789000000|2020-07-03 15:10:00|304.63|304.38|304.58|304.38|304.68|304.38|304.53|304.38|3
1593789300000|2020-07-03 15:15:00|304.53|304.33|304.43|304.23|304.58|304.33|304.38|304.18|5
1593789600000|2020-07-03 15:20:00|304.48|304.33|304.58|304.38|304.68|304.38|304.43|304.23|2
1593789900000|2020-07-03 15:25:00|304.63|304.43|304.78|304.43|304.88|304.58|304.58|304.38|25
1593790200000|2020-07-03 15:30:00|304.83|304.48|304.73|304.43|304.83|304.48|304.63|304.43|0
1593790500000|2020-07-03 15:35:00|304.78|304.48|304.83|304.58|304.93|304.68|304.73|304.48|15
1593790800000|2020-07-03 15:40:00|304.88|304.53|304.93|304.63|304.98|304.63|304.88|304.48|0
1593791100000|2020-07-03 15:45:00|304.88|304.58|304.88|304.58|304.88|304.63|304.88|304.58|0
1593791400000|2020-07-03 15:50:00|304.93|304.63|304.98|304.68|304.98|304.78|304.88|304.63|1
1593791700000|2020-07-03 15:55:00|305.03|304.63|305.03|304.68|305.03|304.68|304.98|304.63|0
1593792000000|2020-07-03 16:00:00|304.98||305.03||305.03||304.98||0
1593792300000|2020-07-03 16:05:00|304.98|304.73|305.03|304.73|305.03|304.73|304.98|304.73|0
1593792600000|2020-07-03 16:10:00|304.98|304.68|304.93|304.53|305.03|304.68|304.83|304.38|0
1593792900000|2020-07-03 16:15:00|304.88|304.58|304.98|304.63|304.98|304.63|304.83|304.43|0
1593793200000|2020-07-03 16:20:00|304.93|304.48|305.03|304.48|305.03|304.63|304.93|304.43|0
1593793500000|2020-07-03 16:25:00||304.53||304.68||304.68||304.53|0
1593793800000|2020-07-03 16:30:00|304.98|304.63|304.98|304.58|304.98|304.63|304.98|304.58|0
1593794100000|2020-07-03 16:35:00|305.03|304.63|305.03|304.68|305.03|304.68|304.98|304.58|0
1593794400000|2020-07-03 16:40:00|304.98|304.63|305.03|304.63|305.03|304.68|304.93|304.58|0
1593794700000|2020-07-03 16:45:00||304.68||304.73||304.73||304.63|0
1593795000000|2020-07-03 16:50:00|304.98|304.78|304.98|304.53|305.03|304.78|304.98|304.53|0
1593795300000|2020-07-03 16:55:00|305.03|304.58|304.93|304.53|305.03|304.68|304.88|304.53|4
1593795600000|2020-07-03 17:00:00|304.88|304.63|304.83|304.58|304.88|304.63|304.83|304.53|2
1593795900000|2020-07-03 17:05:00|304.78|304.63|304.68|304.53|304.78|304.68|304.68|304.53|0
1593796200000|2020-07-03 17:10:00|304.73|304.58|304.88|304.53|304.88|304.63|304.73|304.53|2
1593796500000|2020-07-03 17:15:00|304.83|304.58|304.88|304.53|304.88|304.63|304.83|304.53|0
1593796800000|2020-07-03 17:20:00|304.83|304.43|304.88|304.48|304.88|304.63|304.68|304.43|2
1593797100000|2020-07-03 17:25:00|304.78|304.43|304.83|304.48|304.88|304.58|304.68|304.43|5
1593797400000|2020-07-03 17:30:00|304.88|304.43|304.88|304.48|304.88|304.58|304.73|304.43|2
1593797700000|2020-07-03 17:35:00|304.83|304.53|304.83|304.53|304.83|304.53|304.83|304.53|0
1593798000000|2020-07-03 17:40:00|304.88|304.58|304.88|304.53|304.88|304.63|304.73|304.53|0
1593798300000|2020-07-03 17:45:00||304.58||304.53||304.58||304.53|0
1593798600000|2020-07-03 17:50:00||304.58||304.53||304.58||304.53|0
1593799200000|2020-07-03 18:00:00||304.58||304.53||304.58||304.53|0
1593799800000|2020-07-03 18:10:00|304.63|304.48|304.88|304.53|304.88|304.58|304.63|304.43|5
1593800100000|2020-07-03 18:15:00|304.83||304.88||304.88||304.83||1
1593800400000|2020-07-03 18:20:00|304.83|304.73|304.83|304.53|304.88|304.73|304.73|304.43|5
1593800700000|2020-07-03 18:25:00|304.88||304.88||304.88||304.88||0
1593801000000|2020-07-03 18:30:00|304.83||304.88||304.88||304.83||0
1593801300000|2020-07-03 18:35:00|304.83|304.48|304.78|304.48|304.88|304.58|304.63|304.43|3
1593801600000|2020-07-03 18:40:00|304.83||304.83||304.83||304.83||1
1593801900000|2020-07-03 18:45:00|304.78|304.58|304.83|304.48|304.83|304.58|304.73|304.48|0
1593802200000|2020-07-03 18:50:00|304.78|304.58|304.78|304.48|304.88|304.68|304.73|304.43|5
1593802500000|2020-07-03 18:55:00|304.73|304.43|304.83|304.48|304.83|304.53|304.68|304.43|5
1593803400000|2020-07-03 19:10:00|304.78|304.63|304.83|304.48|304.83|304.63|304.68|304.43|0
1593803700000|2020-07-03 19:15:00|304.88|304.43|304.88|304.48|304.88|304.58|304.73|304.43|2
1593804300000|2020-07-03 19:25:00|304.78|304.58|304.88|304.48|305.03|304.78|304.73|304.43|0
1593804900000|2020-07-03 19:35:00|304.93|304.43|304.88|304.48|304.98|304.63|304.73|304.43|3
1593805200000|2020-07-03 19:40:00|304.83|304.43|304.93|304.53|304.98|304.63|304.73|304.43|2
1593805500000|2020-07-03 19:45:00|304.88|304.58|304.93|304.48|304.98|304.63|304.73|304.43|4
1593806100000|2020-07-03 19:55:00|304.73|304.43|304.88|304.43|304.88|304.43|304.73|304.43|0
1593806400000|2020-07-03 20:00:00|304.78|304.38|304.78|304.33|304.93|304.58|304.63|304.33|2
1593806700000|2020-07-03 20:05:00|304.73|304.28|304.68|304.28|304.78|304.38|304.48|304.28|1
1593807000000|2020-07-03 20:10:00|304.63||304.68||304.68||304.63||1
1593807300000|2020-07-03 20:15:00|304.48|304.33|304.73|304.33|304.78|304.33|304.48|304.28|1
1593807600000|2020-07-03 20:20:00|304.78|304.48|304.83|304.28|304.88|304.48|304.53|304.28|2
1593807900000|2020-07-03 20:25:00|304.78|304.33|304.83|304.33|304.88|304.43|304.53|304.28|4
1593808200000|2020-07-03 20:30:00|304.78|304.28|304.78|304.28|304.78|304.28|304.73|304.28|0
1593808500000|2020-07-03 20:35:00|304.53||304.78||304.78||304.53||0
1593808800000|2020-07-03 20:40:00|304.63|304.23|304.58|304.23|304.78|304.28|304.43|304.18|9
1593809100000|2020-07-03 20:45:00|304.53||304.58||304.58||304.53||0
1593809400000|2020-07-03 20:50:00|304.53|304.28|304.53|304.23|304.58|304.28|304.53|304.23|0
1593809700000|2020-07-03 20:55:00|304.68|303.73|304.98|303.78|304.98|303.88|304.68|303.73|16
1593734400000|2020-07-03 00:00:00|304.28|303.68|304.08|303.48|304.38|303.78|304.08|303.48|0
1593734700000|2020-07-03 00:05:00|303.98|303.38|304.18|303.58|304.18|303.58|303.98|303.38|0
1593735000000|2020-07-03 00:10:00|304.08|303.48|303.98|303.38|304.18|303.58|303.98|303.38|0
1593735300000|2020-07-03 00:15:00|304.08|303.48|304.28|303.68|304.28|303.68|303.98|303.38|0
1593735600000|2020-07-03 00:20:00|304.18|303.58|304.18|303.58|304.28|303.68|304.18|303.58|0
1593735900000|2020-07-03 00:25:00|304.08|303.48|304.08|303.48|304.18|303.58|304.08|303.48|0
1593736200000|2020-07-03 00:30:00|303.78|303.58|303.68|303.48|303.98|303.83|303.33|303.18|175
1593736500000|2020-07-03 00:35:00|303.63|303.43|303.58|303.38|303.73|303.53|303.48|303.33|146
1593736800000|2020-07-03 00:40:00|303.53|303.33|303.73|303.53|303.73|303.53|303.48|303.28|97
1593737100000|2020-07-03 00:45:00|303.68|303.58|303.88|303.68|303.98|303.83|303.48|303.33|196
1593737400000|2020-07-03 00:50:00|303.83|303.63|303.88|303.68|304.03|303.88|303.78|303.58|83
1593737700000|2020-07-03 00:55:00|303.93|303.73|305.18|305.03|305.18|305.03|303.93|303.73|160
1593738000000|2020-07-03 01:00:00|305.13|304.98|304.23|304.03|305.23|305.03|304.18|304.03|421
1593738300000|2020-07-03 01:05:00|304.28|304.08|303.83|303.63|304.28|304.08|303.83|303.63|304
1593738600000|2020-07-03 01:10:00|303.78|303.68|304.33|304.13|304.33|304.13|303.78|303.63|173
1593738900000|2020-07-03 01:15:00|304.38|304.18|305.23|305.08|305.33|305.18|304.38|304.18|448
1593739200000|2020-07-03 01:20:00|305.18|305.03|304.93|304.73|305.23|305.08|304.88|304.68|189
1593739500000|2020-07-03 01:25:00|304.98|304.78|304.38|304.23|304.98|304.78|304.33|304.18|144
1593739800000|2020-07-03 01:30:00|304.43|304.28|304.78|304.58|304.88|304.73|304.43|304.23|238
1593740100000|2020-07-03 01:35:00|304.83|304.63|304.48|304.28|304.83|304.63|304.28|304.13|231
1593740400000|2020-07-03 01:40:00|304.53|304.33|304.13|303.93|304.53|304.38|303.98|303.83|320
1593740700000|2020-07-03 01:45:00|304.18|303.98|304.83|304.68|304.88|304.73|304.13|303.93|170
1593741000000|2020-07-03 01:50:00|304.88|304.73|304.68|304.48|304.98|304.78|304.63|304.48|108
1593741300000|2020-07-03 01:55:00|304.63|304.53|304.33|304.13|304.78|304.58|304.23|304.08|113
1593741600000|2020-07-03 02:00:00|304.28|304.18|304.48|304.33|304.48|304.33|304.28|304.08|152
1593741900000|2020-07-03 02:05:00|304.53|304.28|304.63|304.43|304.63|304.48|304.38|304.23|55
1593742200000|2020-07-03 02:10:00|304.58|304.38|304.58|304.43|304.68|304.53|304.48|304.33|103
1593742500000|2020-07-03 02:15:00|304.63|304.48|304.43|304.28|304.68|304.53|304.43|304.28|60
1593742800000|2020-07-03 02:20:00|304.38|304.23|304.08|303.93|304.43|304.23|304.08|303.93|64
1593743100000|2020-07-03 02:25:00|304.13|303.98|303.93|303.78|304.18|304.03|303.93|303.78|75
1593743400000|2020-07-03 02:30:00|303.98|303.83|304.18|304.03|304.23|304.08|303.88|303.73|64
1593743700000|2020-07-03 02:35:00|304.23|304.08|304.43|304.28|304.48|304.33|304.18|304.03|110
1593744000000|2020-07-03 02:40:00|304.48|304.23|304.43|304.23|304.53|304.33|304.38|304.23|93
1593744300000|2020-07-03 02:45:00|304.38|304.28|304.48|304.28|304.53|304.33|304.38|304.23|142
1593744600000|2020-07-03 02:50:00|304.53|304.33|304.83|304.68|304.88|304.73|304.53|304.28|187
1593744900000|2020-07-03 02:55:00|304.78|304.63|304.73|304.53|304.83|304.63|304.58|304.43|150
1593745200000|2020-07-03 03:00:00|304.78|304.58|304.88|304.73|304.93|304.73|304.68|304.53|93
1593745500000|2020-07-03 03:05:00|304.93|304.78|305.18|304.98|305.23|305.08|304.88|304.78|215
1593745800000|2020-07-03 03:10:00|305.23|305.03|305.08|304.88|305.23|305.03|305.03|304.83|127
1593746100000|2020-07-03 03:15:00|305.13|304.93|305.13|304.93|305.18|305.03|304.98|304.83|103
1593746400000|2020-07-03 03:20:00|305.18|304.98|305.38|305.23|305.43|305.28|305.13|304.93|177
1593746700000|2020-07-03 03:25:00|305.43|305.18|305.63|305.48|305.68|305.53|305.33|305.18|205
1593747000000|2020-07-03 03:30:00|305.58|305.43|305.73|305.53|305.73|305.53|305.53|305.38|163
1593747300000|2020-07-03 03:35:00|305.68|305.58|305.73|305.53|305.78|305.63|305.63|305.48|139
1593747600000|2020-07-03 03:40:00|305.78|305.58|305.83|305.68|305.83|305.68|305.68|305.53|129
1593747900000|2020-07-03 03:45:00|305.88|305.63|305.68|305.53|305.88|305.68|305.68|305.53|74
1593748200000|2020-07-03 03:50:00|305.63|305.48|305.78|305.58|305.78|305.58|305.53|305.38|126
1593748500000|2020-07-03 03:55:00|305.73|305.63|305.63|305.48|305.78|305.63|305.63|305.48|78
1593748800000|2020-07-03 04:00:00|305.58|305.43|305.33|305.18|305.58|305.43|305.18|305.03|112
1593749100000|2020-07-03 04:05:00|305.28|305.13|305.28|305.13|305.33|305.18|305.23|305.08|53
1593749400000|2020-07-03 04:10:00|305.33|305.08|305.28|305.13|305.33|305.18|305.23|305.08|43
1593749700000|2020-07-03 04:15:00|305.23|305.08|305.33|305.18|305.33|305.18|305.18|305.03|84
1593750000000|2020-07-03 04:20:00|305.38|305.23|305.23|305.08|305.38|305.23|305.23|305.08|47
1593750300000|2020-07-03 04:25:00|305.18|305.03|305.23|305.08|305.33|305.18|305.13|304.98|86
1593750600000|2020-07-03 04:30:00|305.18|305.03|305.28|305.13|305.28|305.13|305.18|305.03|59
1593750900000|2020-07-03 04:35:00|305.33|305.08|305.33|305.18|305.38|305.23|305.28|305.08|31
1593751200000|2020-07-03 04:40:00|305.38|305.23|305.28|305.13|305.43|305.23|305.28|305.13|28
1593751500000|2020-07-03 04:45:00|305.33|305.18|305.33|305.13|305.38|305.23|305.23|305.08|35
1593751800000|2020-07-03 04:50:00|305.38|305.18|305.53|305.38|305.58|305.38|305.33|305.18|76
1593752100000|2020-07-03 04:55:00|305.58|305.33|305.53|305.33|305.58|305.43|305.48|305.28|70
1593752400000|2020-07-03 05:00:00|305.48|305.38|305.68|305.53|305.73|305.53|305.48|305.33|94
1593752700000|2020-07-03 05:05:00|305.63|305.48|305.43|305.28|305.68|305.53|305.38|305.23|120
1593753000000|2020-07-03 05:10:00|305.48|305.23|305.33|305.18|305.53|305.33|305.28|305.08|190
1593753300000|2020-07-03 05:15:00|305.38|305.23|305.48|305.33|305.48|305.33|305.33|305.18|111
1593753600000|2020-07-03 05:20:00|305.43|305.28|305.33|305.13|305.43|305.28|305.28|305.13|28
1593753900000|2020-07-03 05:25:00|305.28|305.18|305.33|305.13|305.38|305.23|305.28|305.13|14
1593754200000|2020-07-03 05:30:00|305.38|305.18|305.48|305.33|305.53|305.33|305.33|305.18|30
1593754500000|2020-07-03 05:35:00|305.43|305.28|305.48|305.28|305.58|305.38|305.43|305.28|38
1593754800000|2020-07-03 05:40:00|305.43|305.33|305.63|305.43|305.68|305.48|305.43|305.28|97
1593755100000|2020-07-03 05:45:00|305.58|305.38|305.53|305.33|305.63|305.38|305.48|305.28|50
1593755400000|2020-07-03 05:50:00|305.58|305.38|305.68|305.48|305.78|305.63|305.58|305.38|135
1593755700000|2020-07-03 05:55:00|305.73|305.53|305.78|305.63|305.78|305.63|305.53|305.33|155
1593756000000|2020-07-03 06:00:00|305.83|305.68|305.83|305.68|305.98|305.83|305.83|305.63|114
1593756300000|2020-07-03 06:05:00|305.88|305.63|306.08|305.93|306.08|305.93|305.78|305.63|196
1593756600000|2020-07-03 06:10:00|306.03|305.88|306.08|305.88|306.13|305.98|305.98|305.78|119
1593756900000|2020-07-03 06:15:00|306.03|305.93|306.18|306.03|306.18|306.03|306.03|305.83|98
1593757200000|2020-07-03 06:20:00|306.13|305.98|306.23|306.03|306.23|306.08|306.08|305.93|95
1593757500000|2020-07-03 06:25:00|306.18|306.08|306.43|306.23|306.53|306.33|306.18|306.03|106
1593757800000|2020-07-03 06:30:00|306.48|306.28|306.38|306.18|306.53|306.33|306.38|306.18|72
1593758100000|2020-07-03 06:35:00|306.43|306.23|306.38|306.18|306.43|306.23|306.33|306.18|32
1593758400000|2020-07-03 06:40:00|306.33|306.23|306.33|306.13|306.38|306.23|306.23|306.03|55
1593758700000|2020-07-03 06:45:00|306.28|306.08|306.08|305.88|306.28|306.13|306.03|305.88|42
1593759000000|2020-07-03 06:50:00|306.13|305.93|306.08|305.88|306.13|305.93|306.03|305.88|13
1593759300000|2020-07-03 06:55:00|306.13|305.93|306.08|305.93|306.18|305.98|306.03|305.88|34
1593759600000|2020-07-03 07:00:00|306.13|305.88|306.03|305.88|306.13|305.98|306.03|305.88|56
1593759900000|2020-07-03 07:05:00|306.08|305.83|305.98|305.78|306.08|305.93|305.83|305.68|93
1593760200000|2020-07-03 07:10:00|306.03|305.83|306.23|306.08|306.23|306.08|306.03|305.83|74
1593760500000|2020-07-03 07:15:00|306.28|306.13|306.33|306.13|306.38|306.23|306.18|306.03|62
1593760800000|2020-07-03 07:20:00|306.38|306.18|306.28|306.08|306.48|306.28|306.18|305.98|122
1593761100000|2020-07-03 07:25:00|306.33|306.13|306.08|305.93|306.33|306.18|306.03|305.88|143
1593761400000|2020-07-03 07:30:00|306.03|305.88|305.98|305.83|306.08|305.93|305.83|305.68|74
1593761700000|2020-07-03 07:35:00|306.03|305.88|305.93|305.73|306.18|306.03|305.83|305.68|65
1593762000000|2020-07-03 07:40:00|305.98|305.78|305.78|305.63|305.98|305.78|305.73|305.53|69
1593762300000|2020-07-03 07:45:00|305.83|305.68|305.83|305.68|305.88|305.73|305.73|305.53|42
1593762600000|2020-07-03 07:50:00|305.88|305.63|305.88|305.73|305.98|305.83|305.83|305.63|100
1593762900000|2020-07-03 07:55:00|305.83|305.68|305.78|305.63|305.83|305.68|305.73|305.53|105
1593763200000|2020-07-03 08:00:00|305.73|305.58|305.88|305.73|305.88|305.73|305.68|305.53|83
1593763500000|2020-07-03 08:05:00|305.93|305.68|306.08|305.88|306.08|305.93|305.88|305.68|102
1593763800000|2020-07-03 08:10:00|306.03|305.83|305.98|305.78|306.03|305.83|305.68|305.53|121
1593764100000|2020-07-03 08:15:00|305.93|305.73|305.83|305.68|305.93|305.78|305.73|305.58|131
1593764400000|2020-07-03 08:20:00|305.88|305.63|305.88|305.73|305.88|305.73|305.78|305.63|44
1593764700000|2020-07-03 08:25:00|305.83|305.68|305.83|305.63|305.88|305.73|305.63|305.48|98
1593765000000|2020-07-03 08:30:00|305.78|305.58|305.88|305.73|305.88|305.73|305.73|305.58|89
1593765300000|2020-07-03 08:35:00|305.93|305.78|305.68|305.48|305.93|305.78|305.68|305.48|99
1593765600000|2020-07-03 08:40:00|305.73|305.53|305.58|305.38|305.73|305.58|305.48|305.33|153
1593765900000|2020-07-03 08:45:00|305.53|305.43|305.63|305.48|305.73|305.53|305.53|305.38|45
1593766200000|2020-07-03 08:50:00|305.68|305.53|305.73|305.58|305.78|305.63|305.63|305.48|115
1593766500000|2020-07-03 08:55:00|305.68|305.53|305.68|305.48|305.73|305.58|305.63|305.48|200
1593766800000|2020-07-03 09:00:00|305.63|305.43|305.58|305.43|305.73|305.58|305.48|305.33|307
1593767100000|2020-07-03 09:05:00|305.63|305.38|305.58|305.43|305.63|305.48|305.38|305.23|164
1593767400000|2020-07-03 09:10:00|305.53|305.38|305.33|305.18|305.58|305.38|305.33|305.18|58
1593767700000|2020-07-03 09:15:00|305.38|305.23|305.18|304.83|305.58|305.28|305.18|304.78|182
1593768000000|2020-07-03 09:20:00|305.68|305.08|305.58|304.98|305.68|305.08|305.58|304.98|0
1593768300000|2020-07-03 09:25:00|305.68|305.08|305.48|304.88|305.68|305.08|305.38|304.78|2
1593768600000|2020-07-03 09:30:00|305.38|304.78|305.38|304.78|305.58|304.98|305.38|304.78|0
1593768900000|2020-07-03 09:35:00|305.48|304.88|305.48|304.88|305.58|304.98|305.48|304.88|0
1593769200000|2020-07-03 09:40:00|305.38|304.78|305.38|304.78|305.48|304.88|305.28|304.68|0
1593769500000|2020-07-03 09:45:00|305.28|304.68|305.18|304.58|305.38|304.78|305.08|304.48|0
1593769800000|2020-07-03 09:50:00|304.93|304.63|305.08|304.83|305.08|304.83|304.88|304.63|14
1593770100000|2020-07-03 09:55:00|304.98|304.78|304.98|304.78|305.08|304.78|304.93|304.78|6
1593770400000|2020-07-03 10:00:00|304.93|304.73|304.88|304.68|304.93|304.73|304.68|304.48|23
1593770700000|2020-07-03 10:05:00|304.83|304.63|304.88|304.68|304.88|304.73|304.73|304.53|12
1593771000000|2020-07-03 10:10:00|304.83|304.63|304.78|304.58|304.83|304.68|304.78|304.53|2
1593771300000|2020-07-03 10:15:00|304.88|304.63|304.78|304.58|304.88|304.68|304.73|304.58|19
1593771600000|2020-07-03 10:20:00|304.73|304.53|304.83|304.63|304.83|304.63|304.73|304.53|11
1593771900000|2020-07-03 10:25:00|304.78|304.58|305.03|304.83|305.08|304.88|304.73|304.58|5
1593772200000|2020-07-03 10:30:00|305.08|304.88|305.13|304.88|305.13|304.88|305.03|304.88|0
1593772500000|2020-07-03 10:35:00|305.18|304.93|305.13|304.88|305.23|304.98|305.13|304.88|1
1593772800000|2020-07-03 10:40:00|305.08|304.83|304.98|304.83|305.08|304.83|304.98|304.83|0
1593773100000|2020-07-03 10:45:00|304.93|304.78|305.08|304.83|305.13|304.88|304.93|304.73|3
1593773400000|2020-07-03 10:50:00|305.13|304.88|305.18|304.93|305.18|304.93|305.13|304.88|0
1593773700000|2020-07-03 10:55:00|305.23|304.98|305.23|304.98|305.23|304.98|305.23|304.98|0
1593774000000|2020-07-03 11:00:00|305.18|304.93|305.08|304.93|305.23|304.98|305.03|304.83|7
1593774300000|2020-07-03 11:05:00|305.13|304.88|305.23|305.03|305.23|305.03|305.13|304.88|2
1593774900000|2020-07-03 11:15:00|305.28|305.08|305.08|304.88|305.28|305.08|304.98|304.83|4
1593775200000|2020-07-03 11:20:00|305.03|304.83|305.08|304.83|305.08|304.88|304.98|304.78|2
1593775500000|2020-07-03 11:25:00|305.03|304.78|304.93|304.73|305.08|304.78|304.88|304.73|2
1593775800000|2020-07-03 11:30:00|304.98|304.78|305.13|304.88|305.13|304.93|304.98|304.78|2
1593776100000|2020-07-03 11:35:00|305.08|304.83|304.98|304.78|305.13|304.83|304.93|304.78|8
1593776400000|2020-07-03 11:40:00|304.93|304.73|304.93|304.73|304.98|304.73|304.88|304.73|2
1593776700000|2020-07-03 11:45:00|304.88|304.78|305.03|304.83|305.03|304.83|304.88|304.78|6
1593777000000|2020-07-03 11:50:00|304.98|304.78|304.98|304.78|305.08|304.88|304.93|304.73|4
1593777300000|2020-07-03 11:55:00|304.93|304.73|304.83|304.63|304.93|304.73|304.73|304.53|13
1593777600000|2020-07-03 12:00:00|304.78|304.58|304.83|304.63|304.83|304.63|304.73|304.53|15
1593777900000|2020-07-03 12:05:00|304.78|304.58|304.83|304.58|304.83|304.63|304.73|304.48|6
1593778200000|2020-07-03 12:10:00|304.78|304.63|304.78|304.58|304.83|304.63|304.78|304.53|0
1593778500000|2020-07-03 12:15:00|304.73|304.53|304.93|304.73|304.93|304.73|304.73|304.53|4
1593778800000|2020-07-03 12:20:00|304.98|304.68|304.98|304.78|304.98|304.78|304.93|304.68|0
1593779100000|2020-07-03 12:25:00|305.03|304.83|305.03|304.83|305.03|304.83|305.03|304.78|1
1593779400000|2020-07-03 12:30:00|305.08|304.88|305.18|304.98|305.18|304.98|305.03|304.88|5
1593779700000|2020-07-03 12:35:00|305.13|304.93|305.13|304.93|305.23|305.08|305.08|304.88|25
1593780000000|2020-07-03 12:40:00|305.08|304.88|305.08|304.88|305.13|304.98|305.03|304.88|11
1593780300000|2020-07-03 12:45:00|305.03|304.83|305.08|304.93|305.18|304.93|304.98|304.78|22
1593780600000|2020-07-03 12:50:00|305.03|304.88|304.93|304.73|305.08|304.93|304.93|304.73|21
1593780900000|2020-07-03 12:55:00|304.98|304.78|304.98|304.83|305.03|304.83|304.88|304.78|3
1593781200000|2020-07-03 13:00:00|305.03|304.78|305.03|304.83|305.03|304.83|304.98|304.78|6
1593781500000|2020-07-03 13:05:00|305.08|304.88|305.08|304.83|305.13|304.93|305.03|304.78|2
1593781800000|2020-07-03 13:10:00|305.03|304.88|305.08|304.88|305.08|304.88|305.03|304.83|0
1593782100000|2020-07-03 13:15:00|305.13|304.93|305.18|304.93|305.23|305.03|305.13|304.88|2
1593782400000|2020-07-03 13:20:00|305.13|304.98|305.08|304.88|305.13|304.98|305.08|304.83|2
1593782700000|2020-07-03 13:25:00|305.13|304.93|305.13|304.93|305.13|304.93|305.03|304.83|1
1593783000000|2020-07-03 13:30:00|305.03|304.88|305.13|304.88|305.18|304.93|304.98|304.83|9
1593783300000|2020-07-03 13:35:00|305.08|304.83|305.08|304.88|305.13|304.93|305.03|304.83|2
1593783600000|2020-07-03 13:40:00|305.13|304.93|305.08|304.93|305.13|304.93|305.08|304.88|7
1593783900000|2020-07-03 13:45:00|305.13|304.98|305.38|305.18|305.48|305.28|305.08|304.88|46
1593784200000|2020-07-03 13:50:00|305.43|305.08|305.28|305.08|305.43|305.13|305.28|305.08|4
1593784500000|2020-07-03 13:55:00|305.38|305.13|305.48|305.23|305.53|305.23|305.18|304.98|21
1593784800000|2020-07-03 14:00:00|305.43|305.28|305.43|305.18|305.53|305.33|305.38|305.18|7
1593785100000|2020-07-03 14:05:00|305.48|305.23|305.33|305.18|305.48|305.23|305.33|305.18|0
1593785400000|2020-07-03 14:10:00|305.38|305.13|305.38|305.13|305.43|305.18|305.33|305.13|1
1593785700000|2020-07-03 14:15:00|305.43|305.18|305.23|305.03|305.43|305.18|305.18|305.03|4
1593786000000|2020-07-03 14:20:00|305.18|304.98|305.03|304.88|305.23|304.98|305.03|304.88|11
1593786300000|2020-07-03 14:25:00|304.98|304.83|304.98|304.73|305.08|304.83|304.93|304.73|7
1593786600000|2020-07-03 14:30:00|304.93|304.68|304.58|304.43|304.98|304.68|304.58|304.43|18
1593786900000|2020-07-03 14:35:00|304.63|304.38|304.68|304.38|304.93|304.63|304.53|304.38|27
1593787200000|2020-07-03 14:40:00|304.73|304.53|304.98|304.48|305.03|304.68|304.63|304.38|28
1593787500000|2020-07-03 14:45:00|304.83|304.38|304.83|304.43|305.08|304.73|304.68|304.38|44
1593787800000|2020-07-03 14:50:00|304.78|304.38|304.63|304.28|304.78|304.38|304.48|304.28|5
1593788100000|2020-07-03 14:55:00|304.78|304.43|304.83|304.38|304.83|304.53|304.58|304.28|5
1593788400000|2020-07-03 15:00:00|304.78|304.48|304.68|304.43|304.78|304.48|304.58|304.28|3
1593788700000|2020-07-03 15:05:00|304.63|304.48|304.68|304.43|304.68|304.53|304.58|304.38|5
1593789000000|2020-07-03 15:10:00|304.63|304.38|304.58|304.38|304.68|304.38|304.53|304.38|3
1593789300000|2020-07-03 15:15:00|304.53|304.33|304.43|304.23|304.58|304.33|304.38|304.18|5
1593789600000|2020-07-03 15:20:00|304.48|304.33|304.58|304.38|304.68|304.38|304.43|304.23|2
1593789900000|2020-07-03 15:25:00|304.63|304.43|304.78|304.43|304.88|304.58|304.58|304.38|25
1593790200000|2020-07-03 15:30:00|304.83|304.48|304.73|304.43|304.83|304.48|304.63|304.43|0
1593790500000|2020-07-03 15:35:00|304.78|304.48|304.83|304.58|304.93|304.68|304.73|304.48|15
1593790800000|2020-07-03 15:40:00|304.88|304.53|304.93|304.63|304.98|304.63|304.88|304.48|0
1593791100000|2020-07-03 15:45:00|304.88|304.58|304.88|304.58|304.88|304.63|304.88|304.58|0
1593791400000|2020-07-03 15:50:00|304.93|304.63|304.98|304.68|304.98|304.78|304.88|304.63|1
1593791700000|2020-07-03 15:55:00|305.03|304.63|305.03|304.68|305.03|304.68|304.98|304.63|0
1593792000000|2020-07-03 16:00:00|304.98||305.03||305.03||304.98||0
1593792300000|2020-07-03 16:05:00|304.98|304.73|305.03|304.73|305.03|304.73|304.98|304.73|0
1593792600000|2020-07-03 16:10:00|304.98|304.68|304.93|304.53|305.03|304.68|304.83|304.38|0
1593792900000|2020-07-03 16:15:00|304.88|304.58|304.98|304.63|304.98|304.63|304.83|304.43|0
1593793200000|2020-07-03 16:20:00|304.93|304.48|305.03|304.48|305.03|304.63|304.93|304.43|0
1593793500000|2020-07-03 16:25:00||304.53||304.68||304.68||304.53|0
1593793800000|2020-07-03 16:30:00|304.98|304.63|304.98|304.58|304.98|304.63|304.98|304.58|0
1593794100000|2020-07-03 16:35:00|305.03|304.63|305.03|304.68|305.03|304.68|304.98|304.58|0
1593794400000|2020-07-03 16:40:00|304.98|304.63|305.03|304.63|305.03|304.68|304.93|304.58|0
1593794700000|2020-07-03 16:45:00||304.68||304.73||304.73||304.63|0
1593795000000|2020-07-03 16:50:00|304.98|304.78|304.98|304.53|305.03|304.78|304.98|304.53|0
1593795300000|2020-07-03 16:55:00|305.03|304.58|304.93|304.53|305.03|304.68|304.88|304.53|4
1593795600000|2020-07-03 17:00:00|304.88|304.63|304.83|304.58|304.88|304.63|304.83|304.53|2
1593795900000|2020-07-03 17:05:00|304.78|304.63|304.68|304.53|304.78|304.68|304.68|304.53|0
1593796200000|2020-07-03 17:10:00|304.73|304.58|304.88|304.53|304.88|304.63|304.73|304.53|2
1593796500000|2020-07-03 17:15:00|304.83|304.58|304.88|304.53|304.88|304.63|304.83|304.53|0
1593796800000|2020-07-03 17:20:00|304.83|304.43|304.88|304.48|304.88|304.63|304.68|304.43|2
1593797100000|2020-07-03 17:25:00|304.78|304.43|304.83|304.48|304.88|304.58|304.68|304.43|5
1593797400000|2020-07-03 17:30:00|304.88|304.43|304.88|304.48|304.88|304.58|304.73|304.43|2
1593797700000|2020-07-03 17:35:00|304.83|304.53|304.83|304.53|304.83|304.53|304.83|304.53|0
1593798000000|2020-07-03 17:40:00|304.88|304.58|304.88|304.53|304.88|304.63|304.73|304.53|0
1593798300000|2020-07-03 17:45:00||304.58||304.53||304.58||304.53|0
1593798600000|2020-07-03 17:50:00||304.58||304.53||304.58||304.53|0
1593799200000|2020-07-03 18:00:00||304.58||304.53||304.58||304.53|0
1593799800000|2020-07-03 18:10:00|304.63|304.48|304.88|304.53|304.88|304.58|304.63|304.43|5
1593800100000|2020-07-03 18:15:00|304.83||304.88||304.88||304.83||1
1593800400000|2020-07-03 18:20:00|304.83|304.73|304.83|304.53|304.88|304.73|304.73|304.43|5
1593800700000|2020-07-03 18:25:00|304.88||304.88||304.88||304.88||0
1593801000000|2020-07-03 18:30:00|304.83||304.88||304.88||304.83||0
1593801300000|2020-07-03 18:35:00|304.83|304.48|304.78|304.48|304.88|304.58|304.63|304.43|3
1593801600000|2020-07-03 18:40:00|304.83||304.83||304.83||304.83||1
1593801900000|2020-07-03 18:45:00|304.78|304.58|304.83|304.48|304.83|304.58|304.73|304.48|0
1593802200000|2020-07-03 18:50:00|304.78|304.58|304.78|304.48|304.88|304.68|304.73|304.43|5
1593802500000|2020-07-03 18:55:00|304.73|304.43|304.83|304.48|304.83|304.53|304.68|304.43|5
1593803400000|2020-07-03 19:10:00|304.78|304.63|304.83|304.48|304.83|304.63|304.68|304.43|0
1593803700000|2020-07-03 19:15:00|304.88|304.43|304.88|304.48|304.88|304.58|304.73|304.43|2
1593804300000|2020-07-03 19:25:00|304.78|304.58|304.88|304.48|305.03|304.78|304.73|304.43|0
1593804900000|2020-07-03 19:35:00|304.93|304.43|304.88|304.48|304.98|304.63|304.73|304.43|3
1593805200000|2020-07-03 19:40:00|304.83|304.43|304.93|304.53|304.98|304.63|304.73|304.43|2
1593805500000|2020-07-03 19:45:00|304.88|304.58|304.93|304.48|304.98|304.63|304.73|304.43|4
1593806100000|2020-07-03 19:55:00|304.73|304.43|304.88|304.43|304.88|304.43|304.73|304.43|0
1593806400000|2020-07-03 20:00:00|304.78|304.38|304.78|304.33|304.93|304.58|304.63|304.33|2
1593806700000|2020-07-03 20:05:00|304.73|304.28|304.68|304.28|304.78|304.38|304.48|304.28|1
1593807000000|2020-07-03 20:10:00|304.63||304.68||304.68||304.63||1
1593807300000|2020-07-03 20:15:00|304.48|304.33|304.73|304.33|304.78|304.33|304.48|304.28|1
1593807600000|2020-07-03 20:20:00|304.78|304.48|304.83|304.28|304.88|304.48|304.53|304.28|2
1593807900000|2020-07-03 20:25:00|304.78|304.33|304.83|304.33|304.88|304.43|304.53|304.28|4
1593808200000|2020-07-03 20:30:00|304.78|304.28|304.78|304.28|304.78|304.28|304.73|304.28|0
1593808500000|2020-07-03 20:35:00|304.53||304.78||304.78||304.53||0
1593808800000|2020-07-03 20:40:00|304.63|304.23|304.58|304.23|304.78|304.28|304.43|304.18|9
1593809100000|2020-07-03 20:45:00|304.53||304.58||304.58||304.53||0
1593809400000|2020-07-03 20:50:00|304.53|304.28|304.53|304.23|304.58|304.28|304.53|304.23|0
1593809700000|2020-07-03 20:55:00|304.68|303.73|304.98|303.78|304.98|303.88|304.68|303.73|16
1593986400000|2020-07-05 22:00:00|305.18|304.58|305.68|305.08|305.68|305.08|305.18|304.58|0
1593986700000|2020-07-05 22:05:00|305.78|305.18|306.18|305.58|306.18|305.58|305.68|305.08|0
1593987000000|2020-07-05 22:10:00|306.08|305.48|306.08|305.48|306.18|305.58|305.98|305.38|0
1593987300000|2020-07-05 22:15:00|305.98|305.38|305.98|305.38|306.08|305.48|305.98|305.38|0
1593987600000|2020-07-05 22:20:00|305.88|305.28|305.98|305.38|306.08|305.48|305.88|305.28|0
1593987900000|2020-07-05 22:25:00|306.08|305.48|305.98|305.38|306.08|305.48|305.98|305.38|0
1593988200000|2020-07-05 22:30:00|306.08|305.48|306.18|305.58|306.18|305.58|305.98|305.38|0
1593988500000|2020-07-05 22:35:00|306.28|305.68|306.28|305.68|306.38|305.78|306.28|305.68|0
1593989100000|2020-07-05 22:45:00|306.38|305.78|306.28|305.68|306.38|305.78|306.28|305.68|0
1593989400000|2020-07-05 22:50:00|306.38|305.78|306.28|305.68|306.38|305.78|306.18|305.58|0
1593989700000|2020-07-05 22:55:00|306.38|305.78|306.28|305.68|306.38|305.78|306.28|305.68|0
1593990000000|2020-07-05 23:00:00|306.38|305.78|306.28|305.68|306.38|305.78|306.28|305.68|0
1593990300000|2020-07-05 23:05:00|306.38|305.78|306.38|305.78|306.38|305.78|306.28|305.68|0
1593990600000|2020-07-05 23:10:00|306.28|305.68|306.28|305.68|306.38|305.78|306.28|305.68|0
1593990900000|2020-07-05 23:15:00|306.18|305.58|306.18|305.58|306.18|305.58|306.18|305.58|0
1593991200000|2020-07-05 23:20:00|306.08|305.48|306.18|305.58|306.18|305.58|306.08|305.48|0
1593991500000|2020-07-05 23:25:00|306.08|305.48|306.38|305.78|306.38|305.78|306.08|305.48|0
1593991800000|2020-07-05 23:30:00|306.28|305.68|306.28|305.68|306.38|305.78|306.28|305.68|0
1593992100000|2020-07-05 23:35:00|306.18|305.58|306.38|305.78|306.38|305.78|306.18|305.58|0
1593992400000|2020-07-05 23:40:00|306.48|305.88|306.48|305.88|306.48|305.88|306.38|305.78|0
1593992700000|2020-07-05 23:45:00|306.38|305.78|306.38|305.78|306.48|305.88|306.28|305.68|0
1593993000000|2020-07-05 23:50:00|306.48|305.88|306.48|305.88|306.58|305.98|306.48|305.88|0
1593993300000|2020-07-05 23:55:00|306.38|305.78|306.38|305.78|306.48|305.88|306.38|305.78|0
1593993600000|2020-07-06 00:00:00|306.48|305.88|306.48|305.88|306.58|305.98|306.38|305.78|0
1593993900000|2020-07-06 00:05:00|306.58|305.98|306.58|305.98|306.58|305.98|306.48|305.88|0
1593994200000|2020-07-06 00:10:00|306.48|305.88|306.68|306.08|306.68|306.08|306.48|305.88|0
1593994500000|2020-07-06 00:15:00|306.58|305.98|306.88|306.28|306.88|306.28|306.58|305.98|0
1593995100000|2020-07-06 00:25:00|306.58|305.98|306.48|305.88|306.58|305.98|306.48|305.88|0
1593995400000|2020-07-06 00:30:00|305.93|305.73|305.73|305.53|306.33|306.03|305.58|305.38|146
1593995700000|2020-07-06 00:35:00|305.78|305.58|305.63|305.43|305.78|305.58|305.53|305.33|106
1593996000000|2020-07-06 00:40:00|305.68|305.38|306.18|305.98|306.18|305.98|305.58|305.38|49
1593996300000|2020-07-06 00:45:00|306.23|306.03|305.98|305.83|306.33|306.13|305.83|305.63|151
1593996600000|2020-07-06 00:50:00|305.93|305.78|306.68|306.48|306.68|306.53|305.93|305.73|111
1593996900000|2020-07-06 00:55:00|306.63|306.43|306.98|306.73|306.98|306.83|306.48|306.33|240
1593997200000|2020-07-06 01:00:00|307.03|306.83|306.73|306.58|307.58|307.38|306.68|306.53|476
1593997500000|2020-07-06 01:05:00|306.78|306.53|306.03|305.83|306.83|306.63|306.03|305.83|143
1593997800000|2020-07-06 01:10:00|306.08|305.88|306.13|305.93|306.23|306.08|305.83|305.63|196
1593998100000|2020-07-06 01:15:00|306.18|305.98|305.83|305.68|306.23|306.03|305.78|305.63|286
1593998400000|2020-07-06 01:20:00|305.78|305.63|305.88|305.68|306.08|305.88|305.68|305.53|90
1593998700000|2020-07-06 01:25:00|305.93|305.73|306.23|306.03|306.33|306.13|305.88|305.68|108
1593999000000|2020-07-06 01:30:00|306.28|306.08|306.48|306.28|306.73|306.53|306.28|306.08|201
1593999300000|2020-07-06 01:35:00|306.43|306.33|306.93|306.78|307.03|306.88|306.43|306.23|129
1593999600000|2020-07-06 01:40:00|306.98|306.83|307.58|307.43|307.63|307.43|306.93|306.78|364
1593999900000|2020-07-06 01:45:00|307.63|307.48|307.83|307.68|307.88|307.73|307.63|307.48|246
1594000200000|2020-07-06 01:50:00|307.88|307.73|307.38|307.23|308.03|307.88|307.38|307.23|207
1594000500000|2020-07-06 01:55:00|307.33|307.18|307.48|307.33|307.83|307.68|307.33|307.18|123
1594000800000|2020-07-06 02:00:00|307.53|307.28|307.68|307.48|307.73|307.58|307.33|307.18|168
1594001100000|2020-07-06 02:05:00|307.63|307.53|307.73|307.53|307.93|307.78|307.58|307.43|158
1594001400000|2020-07-06 02:10:00|307.68|307.58|307.73|307.58|307.83|307.68|307.63|307.48|93
1594001700000|2020-07-06 02:15:00|307.78|307.63|307.63|307.48|307.88|307.68|307.63|307.48|120
1594002000000|2020-07-06 02:20:00|307.68|307.53|307.18|306.98|307.73|307.58|307.13|306.98|63
1594002300000|2020-07-06 02:25:00|307.23|307.03|307.18|306.98|307.33|307.18|307.13|306.98|42
1594002600000|2020-07-06 02:30:00|307.13|307.03|307.38|307.18|307.38|307.18|306.98|306.78|96
1594002900000|2020-07-06 02:35:00|307.43|307.23|307.58|307.38|307.58|307.38|307.28|307.13|78
1594003200000|2020-07-06 02:40:00|307.53|307.33|307.68|307.48|307.83|307.68|307.43|307.28|202
1594003500000|2020-07-06 02:45:00|307.63|307.43|307.53|307.33|307.68|307.48|307.48|307.28|107
1594003800000|2020-07-06 02:50:00|307.48|307.28|307.38|307.23|307.53|307.38|307.28|307.13|104
1594004100000|2020-07-06 02:55:00|307.43|307.28|307.68|307.48|307.73|307.58|307.33|307.18|71
1594004400000|2020-07-06 03:00:00|307.63|307.53|307.88|307.68|307.98|307.83|307.63|307.48|182
1594004700000|2020-07-06 03:05:00|307.93|307.73|307.83|307.63|307.98|307.78|307.68|307.53|102
1594005000000|2020-07-06 03:10:00|307.78|307.68|307.98|307.83|307.98|307.83|307.78|307.63|101
1594005300000|2020-07-06 03:15:00|308.03|307.78|307.93|307.73|308.03|307.88|307.88|307.68|111
1594005600000|2020-07-06 03:20:00|307.88|307.68|307.68|307.48|307.93|307.78|307.63|307.48|98
1594005900000|2020-07-06 03:25:00|307.73|307.53|307.78|307.58|307.78|307.63|307.63|307.48|43
1594006200000|2020-07-06 03:30:00|307.83|307.63|308.08|307.93|308.13|307.93|307.78|307.63|113
1594006500000|2020-07-06 03:35:00|308.13|307.88|308.23|308.08|308.28|308.08|308.03|307.88|110
1594006800000|2020-07-06 03:40:00|308.28|308.13|308.38|308.23|308.48|308.28|308.23|308.08|164
1594007100000|2020-07-06 03:45:00|308.33|308.18|308.53|308.33|308.53|308.38|308.28|308.13|133
1594007400000|2020-07-06 03:50:00|308.58|308.38|308.78|308.58|308.88|308.73|308.53|308.33|169
1594007700000|2020-07-06 03:55:00|308.73|308.53|308.73|308.53|308.78|308.63|308.53|308.33|113
1594008000000|2020-07-06 04:00:00|308.78|308.58|309.03|308.88|309.13|308.88|308.73|308.53|70
1594008300000|2020-07-06 04:05:00|308.98|308.83|309.03|308.88|309.03|308.88|308.98|308.83|29
1594008600000|2020-07-06 04:10:00|308.98|308.83|308.88|308.73|309.08|308.93|308.88|308.68|47
1594008900000|2020-07-06 04:15:00|308.93|308.78|308.63|308.43|308.93|308.78|308.63|308.43|30
1594009200000|2020-07-06 04:20:00|308.68|308.48|308.58|308.38|308.68|308.53|308.48|308.33|28
1594009500000|2020-07-06 04:25:00|308.53|308.33|308.68|308.48|308.68|308.53|308.53|308.33|24
1594009800000|2020-07-06 04:30:00|308.63|308.53|308.78|308.58|308.93|308.73|308.63|308.53|60
1594010100000|2020-07-06 04:35:00|308.73|308.63|308.63|308.48|308.73|308.63|308.63|308.43|28
1594010400000|2020-07-06 04:40:00|308.68|308.43|308.23|308.08|308.68|308.48|308.23|308.03|55
1594010700000|2020-07-06 04:45:00|308.28|308.13|308.43|308.23|308.48|308.33|308.28|308.13|30
1594011000000|2020-07-06 04:50:00|308.48|308.28|308.38|308.18|308.48|308.33|308.38|308.18|29
1594011300000|2020-07-06 04:55:00|308.33|308.13|308.48|308.28|308.48|308.33|308.28|308.13|74
1594011600000|2020-07-06 05:00:00|308.53|308.33|309.03|308.83|309.08|308.88|308.53|308.28|154
1594011900000|2020-07-06 05:05:00|308.98|308.88|308.83|308.68|309.08|308.93|308.83|308.68|84
1594012200000|2020-07-06 05:10:00|308.88|308.73|308.88|308.68|308.98|308.78|308.73|308.58|123
1594012500000|2020-07-06 05:15:00|308.83|308.63|308.68|308.48|308.83|308.68|308.58|308.43|93
1594012800000|2020-07-06 05:20:00|308.63|308.43|308.58|308.38|308.68|308.53|308.53|308.33|74
1594013100000|2020-07-06 05:25:00|308.53|308.33|308.53|308.38|308.63|308.48|308.43|308.28|81
1594013400000|2020-07-06 05:30:00|308.58|308.43|308.68|308.48|308.78|308.63|308.58|308.38|56
1594013700000|2020-07-06 05:35:00|308.63|308.53|308.68|308.48|308.68|308.53|308.53|308.33|19
1594014000000|2020-07-06 05:40:00|308.63|308.53|308.78|308.58|308.78|308.63|308.63|308.43|55
1594014300000|2020-07-06 05:45:00|308.73|308.63|308.88|308.73|308.93|308.73|308.73|308.58|70
1594014600000|2020-07-06 05:50:00|308.93|308.78|308.93|308.73|309.03|308.83|308.78|308.58|56
1594014900000|2020-07-06 05:55:00|308.88|308.68|309.13|308.93|309.13|308.98|308.88|308.68|44
1594015200000|2020-07-06 06:00:00|309.18|308.98|309.43|309.23|309.53|309.38|309.18|308.98|151
1594015500000|2020-07-06 06:05:00|309.38|309.28|308.98|308.78|309.43|309.28|308.98|308.78|136
1594015800000|2020-07-06 06:10:00|309.03|308.83|309.13|308.93|309.18|308.98|308.93|308.73|91
1594016100000|2020-07-06 06:15:00|309.08|308.88|309.13|308.93|309.28|309.08|309.03|308.83|51
1594016400000|2020-07-06 06:20:00|309.18|308.98|309.38|309.23|309.48|309.33|309.13|308.98|160
1594016700000|2020-07-06 06:25:00|309.33|309.18|309.43|309.28|309.43|309.28|309.18|308.98|132
1594017000000|2020-07-06 06:30:00|309.48|309.23|309.93|309.73|309.93|309.78|309.48|309.23|272
1594017300000|2020-07-06 06:35:00|309.88|309.78|309.88|309.73|310.03|309.88|309.83|309.63|217
1594017600000|2020-07-06 06:40:00|309.93|309.68|309.93|309.73|309.98|309.83|309.83|309.68|79
1594017900000|2020-07-06 06:45:00|309.98|309.78|310.08|309.88|310.08|309.93|309.88|309.73|92
1594018200000|2020-07-06 06:50:00|310.03|309.83|310.03|309.88|310.08|309.93|309.93|309.78|75
1594018500000|2020-07-06 06:55:00|310.08|309.83|309.98|309.78|310.08|309.88|309.88|309.73|92
1594018800000|2020-07-06 07:00:00|309.93|309.83|310.13|309.93|310.28|310.13|309.93|309.78|200
1594019100000|2020-07-06 07:05:00|310.08|309.98|310.13|309.98|310.28|310.13|309.98|309.78|124
1594019400000|2020-07-06 07:10:00|310.18|310.03|310.58|310.43|310.63|310.48|310.18|310.03|460
1594019700000|2020-07-06 07:15:00|310.63|310.48|310.53|310.33|310.83|310.63|310.48|310.33|204
1594020000000|2020-07-06 07:20:00|310.58|310.38|310.38|310.23|310.88|310.68|310.33|310.18|244
1594020300000|2020-07-06 07:25:00|310.43|310.28|310.13|309.98|310.48|310.33|310.03|309.88|132
1594020600000|2020-07-06 07:30:00|310.18|310.03|310.13|309.93|310.23|310.08|309.98|309.83|175
1594020900000|2020-07-06 07:35:00|310.08|309.98|310.18|309.98|310.18|310.03|309.98|309.83|74
1594021200000|2020-07-06 07:40:00|310.13|310.03|310.08|309.93|310.23|310.03|310.08|309.93|96
1594021500000|2020-07-06 07:45:00|310.03|309.88|309.98|309.83|310.08|309.93|309.88|309.73|181
1594021800000|2020-07-06 07:50:00|309.93|309.78|310.18|310.03|310.28|310.13|309.93|309.78|151
1594022100000|2020-07-06 07:55:00|310.13|309.98|310.08|309.93|310.23|310.08|310.03|309.83|216
1594022400000|2020-07-06 08:00:00|310.13|309.98|310.23|310.08|310.28|310.13|310.03|309.83|170
1594022700000|2020-07-06 08:05:00|310.28|310.03|310.08|309.93|310.28|310.13|309.93|309.78|113
1594023000000|2020-07-06 08:10:00|310.03|309.88|310.08|309.93|310.13|309.98|309.88|309.73|104
1594023300000|2020-07-06 08:15:00|310.03|309.88|310.18|309.98|310.18|309.98|309.78|309.58|215
1594023600000|2020-07-06 08:20:00|310.23|310.03|310.08|309.93|310.28|310.13|310.03|309.88|202
1594023900000|2020-07-06 08:25:00|310.03|309.88|310.08|309.93|310.08|309.93|309.93|309.73|115
1594024200000|2020-07-06 08:30:00|310.03|309.88|309.88|309.73|310.08|309.93|309.88|309.73|130
1594024500000|2020-07-06 08:35:00|309.83|309.68|309.18|309.03|309.83|309.68|309.18|308.98|291
1594024800000|2020-07-06 08:40:00|309.13|308.98|309.23|309.08|309.28|309.13|309.08|308.93|211
1594025100000|2020-07-06 08:45:00|309.18|309.03|309.28|309.13|309.43|309.28|309.18|309.03|133
1594025400000|2020-07-06 08:50:00|309.33|309.18|309.33|309.18|309.58|309.43|309.28|309.13|293
1594025700000|2020-07-06 08:55:00|309.38|309.23|309.43|309.28|309.53|309.33|309.28|309.13|372
1594026000000|2020-07-06 09:00:00|308.98|308.83|309.13|308.93|309.43|309.28|308.88|308.68|690
1594026300000|2020-07-06 09:05:00|309.08|308.88|308.68|308.48|309.08|308.88|308.58|308.43|196
1594026600000|2020-07-06 09:10:00|308.63|308.43|308.68|308.23|308.83|308.48|308.33|308.13|120
1594026900000|2020-07-06 09:15:00|308.73|308.28|308.43|308.13|308.73|308.43|308.33|307.98|138
1594027200000|2020-07-06 09:20:00|308.83|308.23|309.03|308.43|309.03|308.43|308.83|308.23|0
1594027500000|2020-07-06 09:25:00|308.83|308.23|308.83|308.23|308.93|308.33|308.83|308.23|6
1594027800000|2020-07-06 09:30:00|308.93|308.33|309.23|308.63|309.23|308.63|308.83|308.23|0
1594028100000|2020-07-06 09:35:00|309.33|308.73|309.33|308.73|309.43|308.83|309.33|308.73|0
1594028400000|2020-07-06 09:40:00|309.43|308.83|309.43|308.83|309.43|308.83|309.33|308.73|0
1594028700000|2020-07-06 09:45:00|309.53|308.93|309.33|308.73|309.53|308.93|309.33|308.73|0
1594029000000|2020-07-06 09:50:00|308.83|308.38|308.78|308.53|308.93|308.73|308.73|308.38|40
1594029300000|2020-07-06 09:55:00|308.73|308.63|308.73|308.53|308.83|308.68|308.73|308.53|18
1594029600000|2020-07-06 10:00:00|308.68|308.58|308.93|308.73|308.93|308.73|308.68|308.53|19
1594029900000|2020-07-06 10:05:00|308.88|308.68|308.93|308.73|308.93|308.78|308.78|308.63|39
1594030200000|2020-07-06 10:10:00|308.98|308.78|309.43|309.23|309.48|309.28|308.98|308.78|43
1594030500000|2020-07-06 10:15:00|309.48|309.28|309.33|309.08|309.48|309.28|309.28|309.08|5
1594030800000|2020-07-06 10:20:00|309.28|309.13|309.48|309.28|309.48|309.33|309.28|309.08|3
1594031100000|2020-07-06 10:25:00|309.43|309.23|309.28|309.03|309.43|309.28|309.28|309.03|4
1594031400000|2020-07-06 10:30:00|309.33|309.08|309.33|309.08|309.33|309.08|309.33|308.98|3
1594031700000|2020-07-06 10:35:00|309.23|309.03|309.23|309.03|309.23|309.08|309.23|309.03|0
1594032000000|2020-07-06 10:40:00|309.18|308.98|309.08|308.93|309.18|309.03|309.08|308.93|3
1594032300000|2020-07-06 10:45:00|309.03|308.88|308.83|308.63|309.03|308.88|308.78|308.63|37
1594032600000|2020-07-06 10:50:00|308.78|308.58|308.83|308.63|308.83|308.63|308.78|308.58|4
1594032900000|2020-07-06 10:55:00|308.78|308.68|308.93|308.73|308.93|308.73|308.78|308.58|14
1594033200000|2020-07-06 11:00:00|308.88|308.68|308.88|308.63|308.88|308.68|308.78|308.63|3
1594033500000|2020-07-06 11:05:00|308.83|308.58|308.93|308.68|308.93|308.68|308.78|308.58|4
1594033800000|2020-07-06 11:10:00|308.88|308.63|308.93|308.73|308.93|308.73|308.83|308.63|3
1594034100000|2020-07-06 11:15:00|308.88|308.78|308.88|308.68|308.98|308.83|308.88|308.68|8
1594034400000|2020-07-06 11:20:00|308.83|308.63|308.83|308.63|308.88|308.63|308.78|308.63|5
1594034700000|2020-07-06 11:25:00|308.78|308.68|309.23|309.03|309.23|309.03|308.78|308.63|4
1594035000000|2020-07-06 11:30:00|309.18|308.98|309.13|308.98|309.18|308.98|309.13|308.98|2
1594035300000|2020-07-06 11:35:00|309.08|308.93|309.23|309.03|309.23|309.03|309.03|308.88|8
1594035600000|2020-07-06 11:40:00|309.28|309.08|309.28|309.08|309.28|309.08|309.28|309.03|1
1594035900000|2020-07-06 11:45:00|309.33|309.13|309.43|309.18|309.43|309.23|309.33|309.08|3
1594036200000|2020-07-06 11:50:00|309.38|309.23|309.38|309.18|309.38|309.23|309.38|309.13|0
1594036500000|2020-07-06 11:55:00|309.43|309.23|309.53|309.28|309.53|309.33|309.43|309.23|7
1594036800000|2020-07-06 12:00:00||309.33||309.33||309.33||309.23|0
1594037100000|2020-07-06 12:05:00|309.58|309.38|309.63|309.48|309.68|309.48|309.58|309.38|12
1594037400000|2020-07-06 12:10:00|309.58|309.43|309.68|309.53|309.68|309.53|309.58|309.38|7
1594037700000|2020-07-06 12:15:00|309.63|309.48|309.78|309.63|309.78|309.63|309.63|309.48|26
1594038000000|2020-07-06 12:20:00|309.73|309.58|309.88|309.73|309.88|309.73|309.73|309.58|20
1594038300000|2020-07-06 12:25:00|309.93|309.78|310.08|309.88|310.08|309.88|309.83|309.63|29
1594038600000|2020-07-06 12:30:00|310.13|309.93|310.18|309.98|310.18|310.03|310.08|309.93|27
1594038900000|2020-07-06 12:35:00|310.13|309.93|310.18|309.98|310.23|310.08|310.08|309.93|37
1594039200000|2020-07-06 12:40:00|310.13|309.93|310.13|309.93|310.13|309.98|310.03|309.88|34
1594039500000|2020-07-06 12:45:00|310.08|309.98|309.98|309.83|310.18|309.98|309.98|309.83|15
1594039800000|2020-07-06 12:50:00|310.03|309.78|310.13|309.93|310.13|309.93|309.93|309.78|18
1594040100000|2020-07-06 12:55:00|310.08|309.98|310.18|310.03|310.23|310.03|310.08|309.93|26
1594040400000|2020-07-06 13:00:00|310.13|309.98|310.08|309.93|310.13|309.98|310.03|309.83|23
1594040700000|2020-07-06 13:05:00|310.13|309.88|309.98|309.73|310.13|309.88|309.83|309.63|18
1594041000000|2020-07-06 13:10:00|310.03|309.78|309.83|309.63|310.03|309.78|309.83|309.63|13
1594041300000|2020-07-06 13:15:00|309.78|309.58|309.88|309.63|309.93|309.68|309.73|309.58|10
1594041600000|2020-07-06 13:20:00|309.93|309.68|309.58|309.38|309.93|309.68|309.48|309.23|31
1594041900000|2020-07-06 13:25:00|309.63|309.28|309.48|309.28|309.63|309.28|309.43|309.28|7
1594042200000|2020-07-06 13:30:00|309.53|309.33|310.13|309.88|310.18|309.88|309.43|309.28|30
1594042500000|2020-07-06 13:35:00|310.18|309.83|309.98|309.68|310.18|309.98|309.88|309.68|24
1594042800000|2020-07-06 13:40:00|309.93|309.73|310.23|309.98|310.33|310.13|309.93|309.73|39
1594043100000|2020-07-06 13:45:00|310.18|310.03|310.18|309.98|310.23|310.08|310.08|309.93|10
1594043400000|2020-07-06 13:50:00|310.23|310.03|310.33|310.18|310.38|310.23|310.13|309.98|68
1594043700000|2020-07-06 13:55:00|310.28|310.13|310.48|310.23|310.48|310.33|310.28|310.13|42
1594044000000|2020-07-06 14:00:00|310.63|310.28|310.63|310.38|311.08|310.88|310.48|310.28|100
1594044300000|2020-07-06 14:05:00|310.58|310.43|310.38|310.18|310.58|310.43|310.13|309.88|40
1594044600000|2020-07-06 14:10:00|310.43|310.28|310.38|310.13|310.58|310.38|309.93|309.68|68
1594044900000|2020-07-06 14:15:00|310.33|310.18|310.48|310.28|310.68|310.48|310.33|310.18|30
1594045200000|2020-07-06 14:20:00|310.43|310.23|310.23|310.03|310.48|310.28|310.23|310.03|32
1594045500000|2020-07-06 14:25:00|310.28|310.08|310.28|310.08|310.38|310.18|310.03|309.83|15
1594045800000|2020-07-06 14:30:00|310.23|310.03|310.48|310.28|310.63|310.38|310.08|309.88|17
1594046100000|2020-07-06 14:35:00|310.53|310.33|310.63|310.38|310.63|310.43|310.48|310.23|11
1594046400000|2020-07-06 14:40:00|310.68|310.43|310.83|310.63|310.83|310.63|310.68|310.38|38
1594046700000|2020-07-06 14:45:00|310.93|310.68|310.98|310.78|311.03|310.83|310.88|310.68|29
1594047000000|2020-07-06 14:50:00|311.03|310.73|311.08|310.93|311.08|310.93|310.98|310.73|13
1594047300000|2020-07-06 14:55:00|311.03|310.88|311.03|310.88|311.08|310.93|310.88|310.73|49
1594047600000|2020-07-06 15:00:00|311.08|310.93|311.18|310.98|311.23|311.08|310.88|310.73|74
1594047900000|2020-07-06 15:05:00|311.13|310.93|310.98|310.78|311.13|310.93|310.93|310.78|22
1594048200000|2020-07-06 15:10:00|310.93|310.73|311.03|310.83|311.18|310.98|310.93|310.73|43
1594048500000|2020-07-06 15:15:00|310.98|310.78|311.08|310.93|311.08|310.93|310.88|310.73|44
1594048800000|2020-07-06 15:20:00|310.98|310.88|310.98|310.83|311.03|310.88|310.93|310.78|52
1594049100000|2020-07-06 15:25:00|311.03|310.78|311.28|311.08|311.28|311.08|310.93|310.73|139
1594049400000|2020-07-06 15:30:00|311.23|311.03|310.93|310.68|311.33|311.08|310.88|310.68|130
1594049700000|2020-07-06 15:35:00|310.88|310.73|311.03|310.83|311.18|310.98|310.88|310.73|32
1594050000000|2020-07-06 15:40:00|311.08|310.88|311.13|310.93|311.18|311.03|310.98|310.83|50
1594050300000|2020-07-06 15:45:00|311.08|310.88|311.23|311.03|311.28|311.08|311.08|310.83|17
1594050600000|2020-07-06 15:50:00|311.18|310.98|311.23|311.03|311.28|311.08|311.08|310.93|22
1594050900000|2020-07-06 15:55:00|311.18|311.08|311.13|310.88|311.38|311.08|311.03|310.88|43
1594051200000|2020-07-06 16:00:00|311.08|310.83|311.08|310.88|311.08|310.93|311.03|310.83|3
1594051500000|2020-07-06 16:05:00|311.03|310.83|310.93|310.78|311.03|310.88|310.83|310.68|5
1594051800000|2020-07-06 16:10:00|310.88|310.73|310.88|310.68|310.88|310.73|310.83|310.68|10
1594052100000|2020-07-06 16:15:00|310.83|310.73|310.78|310.58|310.88|310.73|310.73|310.58|44
1594052400000|2020-07-06 16:20:00|310.73|310.63|310.73|310.58|310.73|310.63|310.68|310.48|15
1594052700000|2020-07-06 16:25:00|310.78|310.63|310.83|310.68|310.83|310.68|310.78|310.63|14
1594053000000|2020-07-06 16:30:00|310.78|310.63|310.58|310.38|310.78|310.63|310.58|310.38|13
1594053300000|2020-07-06 16:35:00|310.63|310.43|310.68|310.53|310.68|310.53|310.58|310.43|18
1594053600000|2020-07-06 16:40:00|310.63|310.48|310.63|310.48|310.68|310.53|310.58|310.43|18
1594053900000|2020-07-06 16:45:00|310.68|310.53|310.68|310.53|310.73|310.58|310.68|310.53|23
1594054200000|2020-07-06 16:50:00|310.63|310.48|310.63|310.48|310.68|310.48|310.63|310.48|10
1594054500000|2020-07-06 16:55:00|310.58|310.43|310.73|310.53|310.78|310.63|310.58|310.43|30
1594054800000|2020-07-06 17:00:00|310.68|310.48|310.63|310.48|310.73|310.48|310.63|310.43|20
1594055100000|2020-07-06 17:05:00|310.58|310.43|310.63|310.43|310.63|310.48|310.53|310.33|52
1594055400000|2020-07-06 17:10:00|310.58|310.38|310.53|310.33|310.63|310.38|310.53|310.33|3
1594055700000|2020-07-06 17:15:00|310.48|310.28|310.63|310.43|310.63|310.43|310.43|310.28|13
1594056000000|2020-07-06 17:20:00|310.58|310.48|310.73|310.53|310.73|310.58|310.58|310.43|6
1594056300000|2020-07-06 17:25:00|310.78|310.58|311.08|310.88|311.08|310.88|310.73|310.53|1
1594056600000|2020-07-06 17:30:00|311.13|310.93|311.18|310.93|311.18|310.93|311.13|310.88|0
1594056900000|2020-07-06 17:35:00|311.13|310.98|311.13|310.98|311.13|310.98|311.13|310.98|0
1594057200000|2020-07-06 17:40:00|311.08|310.93|311.08|310.88|311.08|310.98|311.08|310.88|10
1594057500000|2020-07-06 17:45:00|311.03|310.93|311.08|310.88|311.08|310.93|311.03|310.88|8
1594057800000|2020-07-06 17:50:00|311.03|310.93|311.13|310.93|311.13|310.93|311.03|310.83|6
1594058100000|2020-07-06 17:55:00|311.08|310.88|311.23|310.98|311.23|311.03|311.08|310.88|0
1594058400000|2020-07-06 18:00:00|311.18|310.93|310.98|310.68|311.18|310.93|310.93|310.68|0
1594058700000|2020-07-06 18:05:00|310.93|310.63|310.78|310.53|310.93|310.63|310.73|310.53|7
1594059000000|2020-07-06 18:10:00|310.73|310.58|310.68|310.43|310.83|310.58|310.63|310.43|9
1594059300000|2020-07-06 18:15:00|310.63|310.48|310.48|310.28|310.63|310.48|310.48|310.28|0
1594059600000|2020-07-06 18:20:00|310.43|310.33|310.48|310.33|310.53|310.38|310.43|310.28|10
1594059900000|2020-07-06 18:25:00|310.43|310.28|310.53|310.38|310.53|310.38|310.43|310.28|16
1594060200000|2020-07-06 18:30:00|310.58|310.43|310.78|310.63|310.78|310.63|310.58|310.43|8
1594060500000|2020-07-06 18:35:00|310.83|310.58|310.73|310.53|310.83|310.58|310.68|310.53|6
1594060800000|2020-07-06 18:40:00|310.68|310.48|310.63|310.48|310.73|310.53|310.58|310.43|44
1594061100000|2020-07-06 18:45:00|310.68|310.43|310.68|310.53|310.78|310.58|310.63|310.43|23
1594061400000|2020-07-06 18:50:00|310.63|310.48|310.73|310.58|310.73|310.58|310.58|310.43|44
1594061700000|2020-07-06 18:55:00|310.78|310.63|310.93|310.68|310.98|310.78|310.73|310.63|25
1594062000000|2020-07-06 19:00:00|310.88|310.73|310.73|310.53|310.98|310.78|310.68|310.53|4
1594062300000|2020-07-06 19:05:00|310.78|310.58|310.78|310.58|310.88|310.68|310.73|310.53|21
1594062600000|2020-07-06 19:10:00|310.73|310.63|310.93|310.73|310.98|310.78|310.73|310.58|23
1594062900000|2020-07-06 19:15:00|310.88|310.68|310.88|310.68|310.93|310.73|310.83|310.63|15
1594063200000|2020-07-06 19:20:00|310.93|310.73|310.88|310.73|311.08|310.88|310.78|310.63|73
1594063500000|2020-07-06 19:25:00|310.93|310.68|311.03|310.83|311.03|310.88|310.93|310.68|34
1594063800000|2020-07-06 19:30:00|311.08|310.88|311.08|310.93|311.08|310.93|310.93|310.78|53
1594064100000|2020-07-06 19:35:00|311.13|310.98|311.18|310.98|311.28|311.13|311.08|310.88|56
1594064400000|2020-07-06 19:40:00|311.23|311.03|311.23|311.03|311.23|311.08|311.13|310.98|14
1594064700000|2020-07-06 19:45:00|311.18|310.98|311.43|311.23|311.43|311.28|311.13|310.98|95
1594065000000|2020-07-06 19:50:00|311.48|311.28|311.43|311.23|311.63|311.38|311.33|311.08|36
1594065300000|2020-07-06 19:55:00|311.38|311.18|311.68|311.43|311.78|311.53|311.38|311.13|29
1594065600000|2020-07-06 20:00:00|311.63|311.48|311.58|311.33|311.68|311.48|311.48|311.33|6
1594065900000|2020-07-06 20:05:00||311.38||311.38||311.43||311.33|6
1594066200000|2020-07-06 20:10:00|311.63|311.43|311.63|311.43|311.68|311.48|311.58|311.38|7
1594066500000|2020-07-06 20:15:00||311.48||311.43||311.48||311.43|1
1594066800000|2020-07-06 20:20:00|311.58|311.38|311.53|311.28|311.58|311.38|311.48|311.28|8
1594067100000|2020-07-06 20:25:00|311.43|311.23|311.43|311.23|311.43|311.23|311.43|311.23|4
1594067400000|2020-07-06 20:30:00|311.38|311.18|311.43|311.23|311.43|311.28|311.38|311.18|14
1594067700000|2020-07-06 20:35:00|311.38|311.18|311.38|311.18|311.43|311.23|311.33|311.18|16
1594068000000|2020-07-06 20:40:00|311.33|311.13|311.38|311.18|311.38|311.18|311.33|311.13|8
1594068300000|2020-07-06 20:45:00|311.43|311.23|311.38|311.18|311.43|311.23|311.28|311.08|38
1594068600000|2020-07-06 20:50:00|311.33|311.13|311.43|311.13|311.78|311.48|311.33|311.08|107
1594068900000|2020-07-06 20:55:00|311.38|311.08|311.48|311.03|311.73|311.43|311.33|311.03|61
1594069200000|2020-07-06 21:00:00|311.68|310.68|311.73|310.68|311.78|310.73|311.68|310.68|0
1594069800000|2020-07-06 21:10:00|311.43|310.83|311.43|310.83|311.53|310.93|311.43|310.83|0
1594070100000|2020-07-06 21:15:00|311.53|310.93|311.53|310.93|311.53|310.93|311.53|310.93|0
1594070400000|2020-07-06 21:20:00|311.43|310.83|311.53|310.93|311.53|310.93|311.43|310.83|0
1594072800000|2020-07-06 22:00:00|311.63|311.03|311.53|310.93|311.63|311.03|311.43|310.83|0
1594073100000|2020-07-06 22:05:00|311.54|310.94|311.54|310.94|311.54|310.94|311.54|310.94|0
1594073400000|2020-07-06 22:10:00|311.44|310.84|311.44|310.84|311.54|310.94|311.44|310.84|0
1594073700000|2020-07-06 22:15:00|311.34|310.74|311.44|310.84|311.44|310.84|311.34|310.74|0
1594074000000|2020-07-06 22:20:00|311.54|310.94|311.44|310.84|311.54|310.94|311.44|310.84|0
1594074300000|2020-07-06 22:25:00|311.54|310.94|311.44|310.84|311.54|310.94|311.44|310.84|0
1594074600000|2020-07-06 22:30:00|311.54|310.94|311.44|310.84|311.54|310.94|311.44|310.84|0
1594075200000|2020-07-06 22:40:00|311.54|310.94|311.64|311.04|311.64|311.04|311.54|310.94|0
1594075500000|2020-07-06 22:45:00|311.54|310.94|311.54|310.94|311.64|311.04|311.54|310.94|0
1594075800000|2020-07-06 22:50:00|311.64|311.04|311.64|311.04|311.74|311.14|311.64|311.04|0
1594076100000|2020-07-06 22:55:00|311.74|311.14|311.84|311.24|311.94|311.34|311.74|311.14|0
1594076400000|2020-07-06 23:00:00|311.94|311.34|311.94|311.34|312.04|311.44|311.94|311.34|0
1594076700000|2020-07-06 23:05:00|311.84|311.24|311.84|311.24|311.94|311.34|311.84|311.24|0
1594077000000|2020-07-06 23:10:00|311.94|311.34|311.94|311.34|311.94|311.34|311.84|311.24|0
1594077300000|2020-07-06 23:15:00|311.84|311.24|311.94|311.34|312.04|311.44|311.84|311.24|0
1594077600000|2020-07-06 23:20:00|312.04|311.44|312.04|311.44|312.14|311.54|311.94|311.34|0
1594077900000|2020-07-06 23:25:00|312.14|311.54|312.04|311.44|312.14|311.54|312.04|311.44|0
1594078200000|2020-07-06 23:30:00|312.14|311.54|312.24|311.64|312.24|311.64|312.14|311.54|0
1594078500000|2020-07-06 23:35:00|312.14|311.54|312.24|311.64|312.24|311.64|312.14|311.54|0
1594078800000|2020-07-06 23:40:00|312.14|311.54|312.14|311.54|312.24|311.64|312.14|311.54|0
1594079400000|2020-07-06 23:50:00|312.24|311.64|312.14|311.54|312.24|311.64|312.14|311.54|0
1594079700000|2020-07-06 23:55:00|312.04|311.44|312.14|311.54|312.14|311.54|312.04|311.44|0
1594080000000|2020-07-07 00:00:00|312.04|311.44|311.84|311.24|312.04|311.44|311.74|311.14|0
1594080300000|2020-07-07 00:05:00|311.94|311.34|311.94|311.34|311.94|311.34|311.84|311.24|0
1594080600000|2020-07-07 00:10:00|312.04|311.44|312.14|311.54|312.14|311.54|312.04|311.44|0
1594080900000|2020-07-07 00:15:00|312.24|311.64|312.24|311.64|312.34|311.74|312.14|311.54|0
1594081200000|2020-07-07 00:20:00|312.14|311.54|312.54|311.94|312.64|312.04|312.14|311.54|0
1594081500000|2020-07-07 00:25:00|312.64|312.04|312.54|311.94|312.64|312.04|312.54|311.94|0
1594081800000|2020-07-07 00:30:00|311.49|311.09|311.64|311.44|312.64|312.39|311.19|311.04|474
1594082100000|2020-07-07 00:35:00|311.59|311.39|311.59|311.39|311.94|311.79|311.14|310.99|185
1594082400000|2020-07-07 00:40:00|311.54|311.44|311.94|311.74|311.94|311.74|311.34|311.14|193
1594082700000|2020-07-07 00:45:00|311.99|311.79|311.59|311.44|312.04|311.84|311.44|311.29|296
1594083000000|2020-07-07 00:50:00|311.54|311.39|311.99|311.79|311.99|311.79|311.49|311.34|222
1594083300000|2020-07-07 00:55:00|311.94|311.84|311.69|311.49|312.24|312.04|311.39|311.24|342
1594083600000|2020-07-07 01:00:00|311.54|311.34|311.69|311.54|311.79|311.64|311.34|311.14|634
1594083900000|2020-07-07 01:05:00|311.74|311.59|310.94|310.74|311.74|311.59|310.64|310.49|621
1594084200000|2020-07-07 01:10:00|310.99|310.79|310.44|310.24|311.04|310.89|310.39|310.24|407
1594084500000|2020-07-07 01:15:00|310.39|310.29|310.19|309.99|310.44|310.29|309.34|309.19|695
1594084800000|2020-07-07 01:20:00|310.14|309.94|309.84|309.64|310.54|310.34|309.84|309.64|353
1594085100000|2020-07-07 01:25:00|309.79|309.59|309.19|308.99|309.84|309.69|309.19|308.99|273
1594085400000|2020-07-07 01:30:00|309.14|309.04|309.69|309.49|310.79|310.59|309.14|308.99|685
1594085700000|2020-07-07 01:35:00|309.74|309.54|309.14|308.94|309.74|309.54|308.64|308.49|502
1594086000000|2020-07-07 01:40:00|309.09|308.89|309.34|309.19|310.09|309.84|308.64|308.49|496
1594086300000|2020-07-07 01:45:00|309.39|309.14|310.04|309.79|310.09|309.89|309.29|309.09|347
1594086600000|2020-07-07 01:50:00|309.99|309.84|309.24|309.04|310.04|309.84|308.99|308.84|321
1594086900000|2020-07-07 01:55:00|309.19|309.09|308.89|308.69|309.49|309.34|308.74|308.59|214
1594087200000|2020-07-07 02:00:00|308.84|308.64|309.89|309.74|309.99|309.79|308.74|308.59|276
1594087500000|2020-07-07 02:05:00|309.84|309.69|309.74|309.59|309.89|309.69|309.29|309.14|210
1594087800000|2020-07-07 02:10:00|309.79|309.64|309.69|309.54|309.84|309.64|309.44|309.29|87
1594088100000|2020-07-07 02:15:00|309.74|309.59|309.64|309.44|309.74|309.59|309.44|309.24|161
1594088400000|2020-07-07 02:20:00|309.59|309.49|309.54|309.34|309.64|309.49|309.39|309.24|113
1594088700000|2020-07-07 02:25:00|309.59|309.39|308.99|308.84|309.69|309.49|308.99|308.84|225
1594089000000|2020-07-07 02:30:00|308.94|308.79|308.59|308.44|308.99|308.79|308.39|308.24|275
1594089300000|2020-07-07 02:35:00|308.64|308.39|309.19|308.99|309.19|309.04|308.49|308.34|176
1594089600000|2020-07-07 02:40:00|309.14|309.04|309.14|308.99|309.39|309.24|308.99|308.79|158
1594089900000|2020-07-07 02:45:00|309.09|308.94|308.79|308.59|309.24|309.09|308.69|308.49|147
1594090200000|2020-07-07 02:50:00|308.74|308.64|308.69|308.49|308.94|308.79|308.64|308.49|91
1594090500000|2020-07-07 02:55:00|308.64|308.44|308.94|308.79|308.94|308.79|308.64|308.44|100
1594090800000|2020-07-07 03:00:00|308.89|308.74|309.04|308.89|309.14|308.99|308.89|308.69|194
1594091100000|2020-07-07 03:05:00|309.09|308.94|309.14|308.94|309.14|308.99|308.94|308.79|142
1594091400000|2020-07-07 03:10:00|309.09|308.89|309.14|308.99|309.29|309.09|309.04|308.89|181
1594091700000|2020-07-07 03:15:00|309.19|309.04|309.14|308.99|309.29|309.14|308.99|308.84|202
1594092000000|2020-07-07 03:20:00|309.19|309.04|309.14|308.94|309.29|309.14|308.99|308.79|182
1594092300000|2020-07-07 03:25:00|309.09|308.99|309.49|309.29|309.49|309.34|309.09|308.94|176
1594092600000|2020-07-07 03:30:00|309.54|309.34|309.39|309.24|309.74|309.59|309.34|309.19|309
1594092900000|2020-07-07 03:35:00|309.34|309.19|309.09|308.94|309.34|309.19|308.69|308.54|211
1594093200000|2020-07-07 03:40:00|309.04|308.89|309.09|308.89|309.19|308.99|308.89|308.74|121
1594093500000|2020-07-07 03:45:00|309.14|308.94|309.09|308.94|309.24|309.04|309.04|308.89|83
1594093800000|2020-07-07 03:50:00|309.14|308.89|309.29|309.14|309.34|309.19|309.04|308.89|107
1594094100000|2020-07-07 03:55:00|309.24|309.09|309.09|308.94|309.39|309.19|309.09|308.94|81
1594094400000|2020-07-07 04:00:00|309.04|308.89|309.14|308.94|309.24|309.09|308.99|308.79|54
1594094700000|2020-07-07 04:05:00|309.09|308.99|309.29|309.14|309.49|309.34|309.09|308.94|48
1594095000000|2020-07-07 04:10:00|309.24|309.09|308.89|308.74|309.24|309.09|308.89|308.74|54
1594095300000|2020-07-07 04:15:00|308.94|308.79|309.09|308.94|309.14|308.99|308.89|308.74|63
1594095600000|2020-07-07 04:20:00|309.14|308.89|309.24|309.09|309.39|309.24|309.04|308.89|46
1594095900000|2020-07-07 04:25:00|309.19|309.04|309.24|309.09|309.39|309.24|309.19|308.99|77
1594096200000|2020-07-07 04:30:00|309.19|309.04|309.24|309.09|309.29|309.14|308.99|308.84|85
1594096500000|2020-07-07 04:35:00|309.19|309.04|309.24|309.09|309.24|309.09|309.09|308.89|53
1594096800000|2020-07-07 04:40:00|309.29|309.14|309.49|309.34|309.54|309.34|309.29|309.14|58
1594097100000|2020-07-07 04:45:00|309.39|309.29|309.34|309.19|309.39|309.29|309.29|309.09|109
1594097400000|2020-07-07 04:50:00|309.39|309.14|309.24|309.09|309.39|309.19|309.24|309.04|78
1594097700000|2020-07-07 04:55:00|309.29|309.14|309.09|308.89|309.34|309.19|308.99|308.84|130
1594098000000|2020-07-07 05:00:00|308.99|308.84|309.29|309.14|309.29|309.14|308.94|308.74|261
1594098300000|2020-07-07 05:05:00|309.34|309.09|309.29|309.09|309.34|309.19|309.14|308.99|116
1594098600000|2020-07-07 05:10:00|309.24|309.14|309.34|309.19|309.39|309.24|309.24|309.09|162
1594098900000|2020-07-07 05:15:00|309.39|309.14|308.84|308.64|309.39|309.14|308.79|308.64|171
1594099200000|2020-07-07 05:20:00|308.89|308.69|308.84|308.64|309.09|308.94|308.79|308.64|94
1594099500000|2020-07-07 05:25:00|308.79|308.69|308.64|308.44|308.89|308.69|308.54|308.39|154
1594099800000|2020-07-07 05:30:00|308.59|308.49|308.34|308.14|308.64|308.49|308.34|308.14|106
1594100100000|2020-07-07 05:35:00|308.29|308.19|308.04|307.89|308.44|308.29|308.04|307.89|118
1594100400000|2020-07-07 05:40:00|307.99|307.84|308.14|307.94|308.24|308.04|307.99|307.84|76
1594100700000|2020-07-07 05:45:00|308.09|307.89|307.74|307.59|308.09|307.89|307.69|307.54|108
1594101000000|2020-07-07 05:50:00|307.79|307.54|307.49|307.29|307.84|307.69|307.44|307.29|168
1594101300000|2020-07-07 05:55:00|307.44|307.34|307.79|307.59|307.84|307.69|307.44|307.29|107
1594101600000|2020-07-07 06:00:00|307.74|307.64|307.49|307.34|307.79|307.64|307.49|307.29|141
1594101900000|2020-07-07 06:05:00|307.54|307.39|307.14|306.99|307.54|307.39|307.09|306.89|202
1594102200000|2020-07-07 06:10:00|307.09|306.94|307.04|306.84|307.19|307.04|306.94|306.79|115
1594102500000|2020-07-07 06:15:00|306.99|306.89|307.29|307.09|307.34|307.14|306.99|306.84|64
1594102800000|2020-07-07 06:20:00|307.24|307.14|307.19|306.99|307.29|307.14|307.09|306.94|60
1594103100000|2020-07-07 06:25:00|307.24|307.04|307.29|307.14|307.34|307.14|307.09|306.94|71
1594103400000|2020-07-07 06:30:00|307.34|307.19|307.64|307.49|307.69|307.54|307.24|307.09|56
1594103700000|2020-07-07 06:35:00|307.59|307.44|307.74|307.59|307.79|307.64|307.54|307.34|67
1594104000000|2020-07-07 06:40:00|307.79|307.54|307.79|307.64|307.79|307.64|307.64|307.44|44
1594104300000|2020-07-07 06:45:00|307.74|307.59|307.84|307.64|307.94|307.79|307.69|307.54|52
1594104600000|2020-07-07 06:50:00|307.89|307.69|307.69|307.49|308.09|307.94|307.69|307.49|73
1594104900000|2020-07-07 06:55:00|307.64|307.54|307.44|307.29|307.69|307.54|307.44|307.29|89
1594105200000|2020-07-07 07:00:00|307.49|307.34|307.09|306.94|307.59|307.39|307.09|306.94|102
1594105500000|2020-07-07 07:05:00|307.04|306.89|306.94|306.74|307.09|306.94|306.89|306.74|168
1594105800000|2020-07-07 07:10:00|306.89|306.79|307.39|307.19|307.39|307.24|306.74|306.59|301
1594106100000|2020-07-07 07:15:00|307.34|307.14|307.54|307.34|307.64|307.49|307.29|307.14|185
1594106400000|2020-07-07 07:20:00|307.49|307.39|306.99|306.84|307.64|307.49|306.94|306.79|197
1594106700000|2020-07-07 07:25:00|306.94|306.79|307.19|306.99|307.24|307.04|306.84|306.69|253
1594107000000|2020-07-07 07:30:00|307.24|307.04|307.24|307.09|307.24|307.09|306.89|306.74|259
1594107300000|2020-07-07 07:35:00|307.29|307.04|307.04|306.89|307.29|307.14|306.94|306.79|150
1594107600000|2020-07-07 07:40:00|306.99|306.84|307.04|306.89|307.19|307.04|306.94|306.79|109
1594107900000|2020-07-07 07:45:00|306.99|306.84|307.24|307.09|307.34|307.14|306.94|306.79|90
1594108200000|2020-07-07 07:50:00|307.29|307.04|307.04|306.89|307.29|307.09|306.89|306.74|134
1594108500000|2020-07-07 07:55:00|306.99|306.84|306.99|306.84|307.19|306.99|306.89|306.74|228
1594108800000|2020-07-07 08:00:00|307.04|306.79|306.59|306.44|307.14|306.99|306.59|306.44|233
1594109100000|2020-07-07 08:05:00|306.54|306.39|306.59|306.39|306.59|306.44|306.29|306.14|144
1594109400000|2020-07-07 08:10:00|306.54|306.44|306.84|306.64|307.09|306.94|306.49|306.34|138
1594109700000|2020-07-07 08:15:00|306.79|306.59|306.59|306.44|306.79|306.64|306.54|306.39|81
1594110000000|2020-07-07 08:20:00|306.54|306.39|306.49|306.34|306.64|306.49|306.34|306.19|115
1594110300000|2020-07-07 08:25:00|306.44|306.29|305.89|305.69|306.49|306.34|305.84|305.69|422
1594110600000|2020-07-07 08:30:00|305.84|305.74|305.94|305.74|306.19|305.99|305.84|305.69|202
1594110900000|2020-07-07 08:35:00|305.89|305.79|305.94|305.79|306.19|306.04|305.84|305.69|240
1594111200000|2020-07-07 08:40:00|305.89|305.74|305.74|305.59|305.99|305.79|305.74|305.54|287
1594111500000|2020-07-07 08:45:00|305.69|305.54|305.74|305.59|305.84|305.69|305.59|305.44|395
1594111800000|2020-07-07 08:50:00|305.79|305.64|305.64|305.49|305.84|305.69|305.49|305.34|430
1594112100000|2020-07-07 08:55:00|305.69|305.54|305.54|305.39|305.69|305.54|305.39|305.19|504
1594112400000|2020-07-07 09:00:00|305.49|305.34|305.69|305.49|305.79|305.64|305.34|305.19|534
1594112700000|2020-07-07 09:05:00|305.64|305.54|305.74|305.54|305.79|305.59|305.59|305.39|201
1594113000000|2020-07-07 09:10:00|305.69|305.49|305.79|305.64|305.79|305.64|305.59|305.39|50
1594113300000|2020-07-07 09:15:00|305.74|305.54|305.34|305.19|305.74|305.64|305.34|305.14|78
1594113600000|2020-07-07 09:20:00|305.84|305.24|305.84|305.24|305.84|305.24|305.74|305.14|0
1594113900000|2020-07-07 09:25:00|305.74|305.14|305.84|305.24|305.84|305.24|305.64|305.04|8
1594114200000|2020-07-07 09:30:00|305.94|305.34|305.84|305.24|305.94|305.34|305.74|305.14|0
1594114500000|2020-07-07 09:35:00|305.74|305.14|305.94|305.34|305.94|305.34|305.74|305.14|0
1594114800000|2020-07-07 09:40:00|305.84|305.24|305.84|305.24|305.94|305.34|305.84|305.24|0
1594115100000|2020-07-07 09:45:00|305.74|305.14|305.74|305.14|305.84|305.24|305.74|305.14|0
1594115400000|2020-07-07 09:50:00|305.64|305.04|305.74|305.44|305.74|305.44|305.49|305.04|3
1594115700000|2020-07-07 09:55:00||305.49||305.49||305.54||305.49|5
1594116000000|2020-07-07 10:00:00|305.69|305.54|305.74|305.49|305.74|305.54|305.64|305.39|3
1594116300000|2020-07-07 10:05:00|305.69|305.54|305.64|305.39|305.74|305.54|305.59|305.39|3
1594116600000|2020-07-07 10:10:00|305.59|305.44|305.64|305.44|305.64|305.44|305.54|305.34|4
1594116900000|2020-07-07 10:15:00|305.74|305.49|305.74|305.54|305.74|305.54|305.29|305.09|28
1594117200000|2020-07-07 10:20:00|305.69|305.49|305.99|305.74|305.99|305.74|305.69|305.49|4
1594117500000|2020-07-07 10:25:00|306.09|305.79|306.04|305.84|306.09|305.84|305.99|305.74|4
1594117800000|2020-07-07 10:30:00|305.99|305.79|306.19|305.99|306.24|306.04|305.99|305.79|8
1594118100000|2020-07-07 10:35:00|306.14|305.94|306.44|306.24|306.59|306.34|306.14|305.94|24
1594118400000|2020-07-07 10:40:00|306.39|306.19|306.19|305.99|306.44|306.19|306.19|305.99|6
1594118700000|2020-07-07 10:45:00|306.14|305.94|306.14|305.89|306.24|306.09|306.09|305.89|8
1594119000000|2020-07-07 10:50:00|306.09|305.84|306.14|305.89|306.19|305.99|306.04|305.84|1
1594119300000|2020-07-07 10:55:00|306.09|305.84|306.19|305.99|306.19|305.99|306.04|305.84|1
1594119600000|2020-07-07 11:00:00|306.24|306.04|306.24|306.09|306.29|306.09|306.24|305.99|3
1594119900000|2020-07-07 11:05:00|306.29|306.04|306.14|305.94|306.29|306.04|306.04|305.84|5
1594120200000|2020-07-07 11:10:00|306.24|305.99|306.39|306.19|306.39|306.19|306.24|305.99|7
1594120500000|2020-07-07 11:15:00|306.44|306.24|306.64|306.49|306.69|306.49|306.44|306.24|8
1594120800000|2020-07-07 11:20:00|306.59|306.44|306.59|306.44|306.74|306.59|306.59|306.44|21
1594121100000|2020-07-07 11:25:00|306.64|306.39|306.64|306.49|306.64|306.49|306.59|306.39|20
1594121400000|2020-07-07 11:30:00|306.69|306.54|306.84|306.69|306.89|306.74|306.69|306.54|104
1594121700000|2020-07-07 11:35:00|306.89|306.74|306.84|306.64|306.89|306.74|306.79|306.64|75
1594122000000|2020-07-07 11:40:00|306.89|306.69|307.04|306.89|307.04|306.89|306.84|306.69|28
1594122300000|2020-07-07 11:45:00|307.09|306.84|307.14|306.94|307.19|306.99|307.09|306.79|13
1594122600000|2020-07-07 11:50:00|307.09|306.89|306.94|306.69|307.14|306.94|306.94|306.69|3
1594122900000|2020-07-07 11:55:00|306.99|306.74|306.99|306.74|307.09|306.79|306.94|306.69|2
1594123200000|2020-07-07 12:00:00|306.94|306.79|307.14|306.89|307.14|306.89|306.94|306.79|2
1594123500000|2020-07-07 12:05:00|307.09|306.94|307.09|306.89|307.14|306.99|307.04|306.84|7
1594123800000|2020-07-07 12:10:00|307.04|306.84|307.09|306.89|307.14|306.99|307.04|306.84|16
1594124100000|2020-07-07 12:15:00|307.04|306.84|306.94|306.79|307.04|306.89|306.94|306.79|18
1594124400000|2020-07-07 12:20:00|306.99|306.84|306.99|306.79|307.04|306.84|306.94|306.79|37
1594124700000|2020-07-07 12:25:00|306.94|306.84|306.94|306.79|306.99|306.84|306.89|306.74|25
1594125000000|2020-07-07 12:30:00|306.89|306.74|306.74|306.59|306.94|306.74|306.69|306.54|27
1594125300000|2020-07-07 12:35:00|306.79|306.64|306.74|306.59|306.84|306.69|306.69|306.54|40
1594125600000|2020-07-07 12:40:00|306.79|306.54|306.84|306.64|306.84|306.69|306.69|306.54|5
1594125900000|2020-07-07 12:45:00|306.79|306.69|306.94|306.79|306.94|306.79|306.79|306.69|9
1594126200000|2020-07-07 12:50:00|306.99|306.84|306.99|306.79|307.04|306.89|306.94|306.79|10
1594126500000|2020-07-07 12:55:00|307.04|306.89|307.14|306.94|307.14|306.94|306.94|306.74|15
1594126800000|2020-07-07 13:00:00|307.19|306.99|307.14|306.94|307.19|307.04|307.14|306.94|28
1594127100000|2020-07-07 13:05:00|307.19|306.99|307.19|306.99|307.19|306.99|307.14|306.94|9
1594127400000|2020-07-07 13:10:00|307.14|306.94|307.19|306.99|307.19|306.99|307.09|306.94|5
1594127700000|2020-07-07 13:15:00|307.14|306.94|307.04|306.84|307.14|306.94|307.04|306.84|4
1594128000000|2020-07-07 13:20:00|306.99|306.79|307.14|306.99|307.14|306.99|306.99|306.79|6
1594128300000|2020-07-07 13:25:00|307.09|306.94|307.09|306.89|307.14|306.94|307.09|306.84|7
1594128600000|2020-07-07 13:30:00|307.14|306.99|307.59|307.39|307.59|307.39|306.74|306.59|68
1594128900000|2020-07-07 13:35:00|307.54|307.34|307.09|306.84|307.54|307.39|307.09|306.84|15
1594129200000|2020-07-07 13:40:00|307.14|306.89|307.59|307.39|307.59|307.39|307.14|306.84|6
1594129500000|2020-07-07 13:45:00|307.69|307.44|307.89|307.64|308.04|307.84|307.69|307.44|15
1594129800000|2020-07-07 13:50:00|307.84|307.59|307.74|307.49|307.84|307.59|307.64|307.39|1
1594130100000|2020-07-07 13:55:00|307.79|307.54|307.79|307.59|307.94|307.69|307.74|307.54|11
1594130400000|2020-07-07 14:00:00|307.74|307.54|308.19|307.99|308.19|307.99|307.64|307.44|43
1594130700000|2020-07-07 14:05:00|308.24|308.04|308.34|308.14|308.34|308.14|308.09|307.84|37
1594131000000|2020-07-07 14:10:00|308.29|308.04|308.54|308.34|308.59|308.44|308.29|308.04|82
1594131300000|2020-07-07 14:15:00|308.49|308.29|308.49|308.29|308.64|308.44|308.44|308.24|22
1594131600000|2020-07-07 14:20:00|308.44|308.34|308.44|308.24|308.44|308.34|308.24|308.09|21
1594131900000|2020-07-07 14:25:00|308.49|308.19|308.19|307.99|308.49|308.24|308.14|307.99|8
1594132200000|2020-07-07 14:30:00|308.24|308.04|307.99|307.84|308.49|308.34|307.99|307.84|70
1594132500000|2020-07-07 14:35:00|308.04|307.89|307.99|307.79|308.09|307.89|307.94|307.74|38
1594132800000|2020-07-07 14:40:00|307.94|307.74|307.79|307.59|307.99|307.79|307.74|307.59|26
1594133100000|2020-07-07 14:45:00|307.74|307.54|307.84|307.59|307.84|307.64|307.54|307.39|52
1594133400000|2020-07-07 14:50:00|307.79|307.64|308.19|308.04|308.19|308.04|307.79|307.64|39
1594133700000|2020-07-07 14:55:00|308.24|307.99|308.24|308.04|308.29|308.04|308.14|307.99|29
1594134000000|2020-07-07 15:00:00|308.29|308.09|308.14|307.94|308.29|308.09|307.99|307.84|20
1594134300000|2020-07-07 15:05:00|308.19|307.99|308.24|307.99|308.29|308.09|308.09|307.94|27
1594134600000|2020-07-07 15:10:00|308.19|308.04|308.24|308.09|308.44|308.19|308.19|307.99|25
1594134900000|2020-07-07 15:15:00|308.29|308.14|308.59|308.39|308.59|308.39|308.29|308.14|33
1594135200000|2020-07-07 15:20:00|308.54|308.34|308.64|308.49|308.74|308.59|308.49|308.34|78
1594135500000|2020-07-07 15:25:00|308.69|308.54|308.59|308.39|308.74|308.54|308.49|308.29|39
1594135800000|2020-07-07 15:30:00|308.64|308.44|308.44|308.24|308.64|308.44|308.44|308.24|44
1594136100000|2020-07-07 15:35:00|308.49|308.29|308.49|308.34|308.54|308.39|308.39|308.19|85
1594136400000|2020-07-07 15:40:00|308.44|308.29|308.39|308.19|308.44|308.29|308.39|308.19|27
1594136700000|2020-07-07 15:45:00|308.34|308.24|308.59|308.39|308.59|308.39|308.34|308.14|49
1594137000000|2020-07-07 15:50:00|308.54|308.44|308.64|308.44|308.74|308.59|308.54|308.39|86
1594137300000|2020-07-07 15:55:00|308.59|308.39|308.44|308.24|308.64|308.44|308.34|308.14|43
1594137600000|2020-07-07 16:00:00|308.49|308.29|308.34|308.14|308.54|308.39|308.29|308.14|22
1594137900000|2020-07-07 16:05:00|308.39|308.19|308.24|308.04|308.44|308.29|308.24|308.04|31
1594138200000|2020-07-07 16:10:00|308.19|308.09|308.19|307.99|308.24|308.09|308.14|307.94|25
1594138500000|2020-07-07 16:15:00|308.14|307.94|308.19|307.99|308.19|308.04|308.09|307.94|41
1594138800000|2020-07-07 16:20:00|308.24|308.04|308.14|307.99|308.29|308.09|308.14|307.99|24
1594139100000|2020-07-07 16:25:00|308.09|307.94|308.19|308.04|308.19|308.04|308.09|307.89|22
1594139400000|2020-07-07 16:30:00|308.14|307.99|308.19|308.04|308.24|308.04|308.09|307.89|21
1594139700000|2020-07-07 16:35:00|308.14|307.99|308.04|307.84|308.19|308.04|308.04|307.84|16
1594140000000|2020-07-07 16:40:00|307.99|307.79|307.84|307.64|308.04|307.84|307.79|307.64|11
1594140300000|2020-07-07 16:45:00|307.89|307.69|307.99|307.79|307.99|307.79|307.84|307.64|15
1594140600000|2020-07-07 16:50:00|307.94|307.84|307.94|307.74|308.04|307.84|307.89|307.74|13
1594140900000|2020-07-07 16:55:00|307.89|307.79|308.04|307.89|308.09|307.89|307.89|307.74|19
1594141200000|2020-07-07 17:00:00|308.09|307.84|308.19|307.99|308.24|308.04|308.09|307.79|15
1594141500000|2020-07-07 17:05:00|308.14|307.94|307.84|307.69|308.14|307.94|307.79|307.59|20
1594141800000|2020-07-07 17:10:00|307.79|307.64|307.89|307.69|307.89|307.74|307.74|307.49|45
1594142100000|2020-07-07 17:15:00|307.94|307.79|307.99|307.79|308.04|307.84|307.89|307.64|41
1594142400000|2020-07-07 17:20:00|307.94|307.74|307.94|307.74|308.04|307.89|307.84|307.69|36
1594142700000|2020-07-07 17:25:00|307.84|307.69|307.94|307.74|307.99|307.84|307.64|307.44|47
1594143000000|2020-07-07 17:30:00|307.89|307.69|308.09|307.84|308.09|307.89|307.74|307.54|46
1594143300000|2020-07-07 17:35:00|308.14|307.89|308.14|307.94|308.14|307.99|308.04|307.89|17
1594143600000|2020-07-07 17:40:00|308.04|307.89|308.29|308.09|308.34|308.14|308.04|307.89|17
1594143900000|2020-07-07 17:45:00|308.24|308.04|308.24|308.04|308.24|308.09|308.19|307.99|18
1594144200000|2020-07-07 17:50:00|308.19|308.09|307.99|307.84|308.24|308.09|307.99|307.84|21
1594144500000|2020-07-07 17:55:00|308.04|307.89|308.24|308.04|308.29|308.09|308.04|307.89|18
1594144800000|2020-07-07 18:00:00|308.19|307.99|308.09|307.94|308.34|308.14|308.09|307.94|18
1594145100000|2020-07-07 18:05:00|308.14|307.89|308.24|308.09|308.29|308.09|308.09|307.89|13
1594145400000|2020-07-07 18:10:00|308.19|308.04|308.34|308.09|308.34|308.19|308.19|307.99|11
1594145700000|2020-07-07 18:15:00|308.29|308.14|308.29|308.04|308.39|308.24|308.19|308.04|13
1594146000000|2020-07-07 18:20:00|308.24|308.09|308.24|308.04|308.29|308.14|308.24|308.04|7
1594146300000|2020-07-07 18:25:00|308.29|308.09|308.04|307.84|308.29|308.09|307.94|307.79|17
1594146600000|2020-07-07 18:30:00|307.99|307.79|307.79|307.54|307.99|307.79|307.79|307.54|15
1594146900000|2020-07-07 18:35:00|307.74|307.49|307.54|307.34|307.74|307.49|307.49|307.29|20
1594147200000|2020-07-07 18:40:00|307.64|307.39|307.59|307.39|307.79|307.59|307.59|307.34|18
1594147500000|2020-07-07 18:45:00|307.64|307.44|307.59|307.39|307.64|307.49|307.59|307.34|12
1594147800000|2020-07-07 18:50:00|307.64|307.34|307.59|307.34|307.69|307.49|307.44|307.29|14
1594148100000|2020-07-07 18:55:00|307.49|307.24|307.74|307.54|307.74|307.59|307.49|307.24|25
1594148400000|2020-07-07 19:00:00|307.69|307.49|307.34|307.14|307.74|307.54|307.34|307.14|7
1594148700000|2020-07-07 19:05:00|307.39|307.19|307.44|307.24|307.59|307.44|307.39|307.14|29
1594149000000|2020-07-07 19:10:00|307.59|307.29|307.49|307.24|307.59|307.34|307.49|307.19|17
1594149300000|2020-07-07 19:15:00|307.54|307.19|307.39|307.24|307.59|307.39|307.34|307.14|35
1594149600000|2020-07-07 19:20:00|307.44|307.19|307.59|307.34|307.59|307.39|307.34|307.14|13
1594149900000|2020-07-07 19:25:00|307.54|307.39|307.39|307.19|307.54|307.44|307.34|307.14|17
1594150200000|2020-07-07 19:30:00|307.44|307.24|307.49|307.29|307.54|307.39|307.39|307.14|14
1594150500000|2020-07-07 19:35:00|307.44|307.24|307.39|307.19|307.44|307.29|307.34|307.09|11
1594150800000|2020-07-07 19:40:00|307.34|307.14|307.24|307.04|307.34|307.24|307.24|307.04|13
1594151100000|2020-07-07 19:45:00|307.19|306.99|307.14|306.89|307.24|307.04|307.04|306.89|20
1594151400000|2020-07-07 19:50:00|307.19|306.94|306.69|306.49|307.19|306.99|306.64|306.49|43
1594151700000|2020-07-07 19:55:00|306.74|306.54|306.94|306.69|306.94|306.79|306.74|306.54|29
1594152000000|2020-07-07 20:00:00|306.99|306.74|306.79|306.59|306.99|306.79|306.79|306.59|2
1594152300000|2020-07-07 20:05:00|306.84|306.64|306.99|306.74|306.99|306.74|306.84|306.59|11
1594152600000|2020-07-07 20:10:00|306.94|306.69|306.99|306.74|307.04|306.84|306.94|306.69|8
1594152900000|2020-07-07 20:15:00|307.04|306.89|307.14|306.94|307.14|306.99|307.04|306.79|13
1594153200000|2020-07-07 20:20:00|307.19|306.89|307.24|306.99|307.24|306.99|307.19|306.89|10
1594153500000|2020-07-07 20:25:00|307.34|307.09|307.19|306.94|307.34|307.09|307.09|306.94|24
1594153800000|2020-07-07 20:30:00|307.14|306.89|307.14|306.94|307.14|306.94|307.04|306.84|12
1594154100000|2020-07-07 20:35:00|307.19|307.04|307.19|306.99|307.19|307.04|307.09|306.89|16
1594154400000|2020-07-07 20:40:00|307.14|306.94|307.19|306.99|307.19|307.04|307.14|306.89|15
1594154700000|2020-07-07 20:45:00|307.14|306.94|307.09|306.89|307.19|306.99|307.04|306.89|38
1594155000000|2020-07-07 20:50:00|307.04|306.84|307.09|306.89|307.14|306.99|307.04|306.84|16
1594155300000|2020-07-07 20:55:00|307.14|306.94|307.09|306.89|307.14|306.99|307.09|306.84|16
1594155600000|2020-07-07 21:00:00|306.99|306.79|306.94|306.59|306.99|306.79|306.94|306.59|0
1594155900000|2020-07-07 21:05:00|306.89||306.89||306.89||306.89||0
1594156200000|2020-07-07 21:10:00|307.04|306.44|307.04|306.44|307.04|306.44|307.04|306.44|0
1594157100000|2020-07-07 21:25:00|307.14|306.54|307.04|306.44|307.14|306.54|307.04|306.44|0
1594159200000|2020-07-07 22:00:00|306.94|306.34|307.14|306.54|307.14|306.54|306.94|306.34|0
1594159500000|2020-07-07 22:05:00|307.24|306.64|307.14|306.54|307.24|306.64|307.14|306.54|0
1594159800000|2020-07-07 22:10:00|307.24|306.64|307.24|306.64|307.24|306.64|307.14|306.54|0
1594160100000|2020-07-07 22:15:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1594160400000|2020-07-07 22:20:00|307.14|306.54|307.14|306.54|307.24|306.64|307.14|306.54|0
1594160700000|2020-07-07 22:25:00|307.24|306.64|307.14|306.54|307.24|306.64|307.14|306.54|0
1594161000000|2020-07-07 22:30:00|307.24|306.64|307.04|306.44|307.24|306.64|307.04|306.44|0
1594161300000|2020-07-07 22:35:00|307.14|306.54|307.04|306.44|307.14|306.54|306.94|306.34|0
1594161600000|2020-07-07 22:40:00|307.14|306.54|307.14|306.54|307.14|306.54|307.14|306.54|0
1594161900000|2020-07-07 22:45:00|307.04|306.44|307.04|306.44|307.14|306.54|307.04|306.44|0
1594162200000|2020-07-07 22:50:00|307.14|306.54|307.04|306.44|307.14|306.54|307.04|306.44|0
1594162500000|2020-07-07 22:55:00|306.94|306.34|307.04|306.44|307.04|306.44|306.94|306.34|0
1594162800000|2020-07-07 23:00:00|307.14|306.54|307.14|306.54|307.14|306.54|307.14|306.54|0
1594163100000|2020-07-07 23:05:00|307.24|306.64|307.24|306.64|307.24|306.64|307.24|306.64|0
1594163400000|2020-07-07 23:10:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1594163700000|2020-07-07 23:15:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1594164000000|2020-07-07 23:20:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1594164600000|2020-07-07 23:30:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1594165200000|2020-07-07 23:40:00|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1594165500000|2020-07-07 23:45:00|307.44|306.84|307.35|306.75|307.45|306.85|307.35|306.75|0
1594165800000|2020-07-07 23:50:00|307.45|306.85|307.35|306.75|307.45|306.85|307.35|306.75|0
1594166100000|2020-07-07 23:55:00|307.45|306.85|307.35|306.75|307.45|306.85|307.35|306.75|0
1594166400000|2020-07-08 00:00:00|307.25|306.65|307.45|306.85|307.45|306.85|307.05|306.45|0
1594166700000|2020-07-08 00:05:00|307.55|306.95|307.55|306.95|307.55|306.95|307.45|306.85|0
1594167300000|2020-07-08 00:15:00|307.65|307.05|307.85|307.25|307.85|307.25|307.55|306.95|0
1594167600000|2020-07-08 00:20:00|307.75|307.15|307.75|307.15|307.85|307.25|307.75|307.15|0
1594167900000|2020-07-08 00:25:00|307.85|307.25|307.85|307.25|307.85|307.25|307.75|307.15|0
1594168200000|2020-07-08 00:30:00|307.45|307.1|306.35|306.15|307.45|307.25|306.25|306.05|308
1594168500000|2020-07-08 00:35:00|306.4|306.2|306.45|306.3|306.45|306.3|306.2|306.05|86
1594168800000|2020-07-08 00:40:00|306.5|306.35|306.6|306.45|306.6|306.45|306.4|306.2|135
1594169100000|2020-07-08 00:45:00|306.65|306.4|306.65|306.45|306.65|306.5|306.25|306.1|180
1594169400000|2020-07-08 00:50:00|306.6|306.5|306.5|306.35|306.65|306.5|306.45|306.3|105
1594169700000|2020-07-08 00:55:00|306.55|306.4|306.45|306.3|306.75|306.55|306.3|306.15|261
1594170000000|2020-07-08 01:00:00|306.5|306.4|307.15|307|307.3|307.15|306.25|306.1|846
1594170300000|2020-07-08 01:05:00|307.2|307.05|307.2|307.05|307.25|307.1|306.85|306.7|409
1594170600000|2020-07-08 01:10:00|307.25|307.1|307.45|307.25|307.45|307.3|306.95|306.8|414
1594170900000|2020-07-08 01:15:00|307.4|307.2|307.8|307.65|307.95|307.8|307.35|307.2|559
1594171200000|2020-07-08 01:20:00|307.85|307.6|307.2|307.05|307.95|307.75|307.05|306.9|241
1594171500000|2020-07-08 01:25:00|307.15|307|307.45|307.3|307.75|307.6|307.15|307|269
1594171800000|2020-07-08 01:30:00|307.5|307.25|308.1|307.9|308.15|307.95|307.35|307.2|335
1594172100000|2020-07-08 01:35:00|308.05|307.95|307.9|307.7|308.15|308|307.8|307.65|303
1594172400000|2020-07-08 01:40:00|307.85|307.75|307.95|307.75|308.15|308|307.85|307.7|237
1594172700000|2020-07-08 01:45:00|307.9|307.8|307.55|307.35|308|307.85|307.45|307.3|248
1594173000000|2020-07-08 01:50:00|307.5|307.4|307.65|307.5|307.9|307.75|307.5|307.3|244
1594173300000|2020-07-08 01:55:00|307.6|307.45|306.6|306.4|307.7|307.5|306.6|306.4|376
1594173600000|2020-07-08 02:00:00|306.55|306.35|306.65|306.45|306.65|306.5|305.8|305.65|532
1594173900000|2020-07-08 02:05:00|306.6|306.4|306.15|306|306.65|306.5|306.1|305.95|249
1594174200000|2020-07-08 02:10:00|306.1|305.95|306.05|305.9|306.3|306.15|305.95|305.75|186
1594174500000|2020-07-08 02:15:00|306.1|305.85|305.1|304.9|306.1|305.9|305|304.85|354
1594174800000|2020-07-08 02:20:00|305.05|304.85|305.15|305|305.6|305.45|304.95|304.8|182
1594175100000|2020-07-08 02:25:00|305.1|304.95|305.35|305.15|305.45|305.3|304.95|304.8|210
1594175400000|2020-07-08 02:30:00|305.3|305.2|305.5|305.35|305.7|305.55|305.25|305.1|132
1594175700000|2020-07-08 02:35:00|305.45|305.3|306|305.8|306.05|305.9|305.4|305.25|133
1594176000000|2020-07-08 02:40:00|306.05|305.85|306.25|306.1|306.25|306.1|305.8|305.65|146
1594176300000|2020-07-08 02:45:00|306.2|306.05|306.2|306.05|306.25|306.1|306.05|305.85|140
1594176600000|2020-07-08 02:50:00|306.15|306|306.05|305.85|306.25|306.05|306.05|305.85|101
1594176900000|2020-07-08 02:55:00|306.1|305.9|306.1|305.95|306.15|306|305.65|305.5|169
1594177200000|2020-07-08 03:00:00|306.05|305.85|305.95|305.8|306.05|305.85|305.7|305.55|110
1594177500000|2020-07-08 03:05:00|306|305.85|306.5|306.35|306.55|306.35|305.9|305.75|166
1594177800000|2020-07-08 03:10:00|306.55|306.3|306.6|306.45|306.65|306.5|306.45|306.3|245
1594178100000|2020-07-08 03:15:00|306.55|306.4|305.9|305.75|306.6|306.4|305.9|305.7|151
1594178400000|2020-07-08 03:20:00|305.95|305.8|306.1|305.95|306.2|306.05|305.85|305.65|110
1594178700000|2020-07-08 03:25:00|306.15|305.9|306.05|305.9|306.15|305.95|305.9|305.75|72
1594179000000|2020-07-08 03:30:00|306|305.85|305.9|305.75|306.15|306|305.85|305.65|145
1594179300000|2020-07-08 03:35:00|305.95|305.8|305.95|305.8|306.05|305.9|305.9|305.7|87
1594179600000|2020-07-08 03:40:00|305.9|305.75|306.25|306.1|306.3|306.1|305.85|305.7|169
1594179900000|2020-07-08 03:45:00|306.3|306.15|306|305.85|306.3|306.15|306|305.8|123
1594180200000|2020-07-08 03:50:00|305.95|305.8|306.25|306.1|306.3|306.15|305.95|305.8|78
1594180500000|2020-07-08 03:55:00|306.3|306.15|306.45|306.25|306.45|306.3|306.3|306.15|177
1594180800000|2020-07-08 04:00:00|306.5|306.3|306.65|306.5|306.9|306.75|306.4|306.25|160
1594181100000|2020-07-08 04:05:00|306.6|306.45|306.5|306.3|306.65|306.5|306.5|306.3|209
1594181400000|2020-07-08 04:10:00|306.45|306.35|306.5|306.35|306.5|306.35|306.3|306.15|133
1594181700000|2020-07-08 04:15:00|306.45|306.3|306.55|306.4|306.7|306.55|306.45|306.3|167
1594182000000|2020-07-08 04:20:00|306.6|306.45|306.8|306.65|307|306.8|306.6|306.4|139
1594182300000|2020-07-08 04:25:00|306.85|306.7|307.1|306.95|307.15|306.95|306.75|306.6|123
1594182600000|2020-07-08 04:30:00|307.05|306.9|306.85|306.7|307.1|306.9|306.7|306.5|246
1594182900000|2020-07-08 04:35:00|306.8|306.65|306.35|306.2|306.9|306.7|306.3|306.15|359
1594183200000|2020-07-08 04:40:00|306.3|306.15|306.45|306.3|306.45|306.3|306.2|306.05|286
1594183500000|2020-07-08 04:45:00|306.4|306.25|306.5|306.3|306.75|306.6|306.4|306.25|277
1594183800000|2020-07-08 04:50:00|306.45|306.35|306.4|306.25|306.55|306.35|306.4|306.2|206
1594184100000|2020-07-08 04:55:00|306.45|306.3|306.45|306.3|306.6|306.45|306.4|306.2|294
1594184400000|2020-07-08 05:00:00|306.5|306.35|306.85|306.7|306.9|306.75|306.35|306.2|387
1594184700000|2020-07-08 05:05:00|306.9|306.75|307.6|307.4|307.75|307.55|306.85|306.7|530
1594185000000|2020-07-08 05:10:00|307.65|307.45|307.4|307.25|307.65|307.45|307.3|307.1|358
1594185300000|2020-07-08 05:15:00|307.45|307.3|307.3|307.1|307.5|307.35|307.2|307.05|228
1594185600000|2020-07-08 05:20:00|307.25|307.15|307|306.85|307.4|307.25|307|306.85|173
1594185900000|2020-07-08 05:25:00|306.95|306.8|306.35|306.2|307|306.85|306.35|306.2|214
1594186200000|2020-07-08 05:30:00|306.4|306.15|306.55|306.4|306.7|306.5|306.1|305.95|204
1594186500000|2020-07-08 05:35:00|306.6|306.45|306.9|306.75|306.95|306.8|306.45|306.3|154
1594186800000|2020-07-08 05:40:00|306.85|306.7|307.05|306.85|307.1|306.9|306.8|306.65|180
1594187100000|2020-07-08 05:45:00|307|306.8|306.95|306.8|307|306.8|306.7|306.55|155
1594187400000|2020-07-08 05:50:00|307|306.85|307.2|307.05|307.2|307.05|306.9|306.7|161
1594187700000|2020-07-08 05:55:00|307.15|306.95|307.15|307|307.2|307|306.85|306.7|153
1594188000000|2020-07-08 06:00:00|307.1|306.95|306.6|306.45|307.2|307|306.6|306.45|184
1594188300000|2020-07-08 06:05:00|306.65|306.5|306.6|306.45|306.9|306.75|306.6|306.4|131
1594188600000|2020-07-08 06:10:00|306.55|306.4|306.3|306.15|306.65|306.45|306.3|306.15|225
1594188900000|2020-07-08 06:15:00|306.25|306.1|306.7|306.55|306.7|306.55|306.2|306.05|169
1594189200000|2020-07-08 06:20:00|306.75|306.5|306.9|306.75|306.95|306.8|306.7|306.5|153
1594189500000|2020-07-08 06:25:00|306.95|306.7|306.9|306.75|307.05|306.85|306.8|306.65|163
1594189800000|2020-07-08 06:30:00|306.95|306.7|306.85|306.7|307.1|306.95|306.8|306.6|204
1594190100000|2020-07-08 06:35:00|306.8|306.65|307.25|307.05|307.25|307.1|306.8|306.6|193
1594190400000|2020-07-08 06:40:00|307.2|307.1|307.45|307.25|307.55|307.4|307.2|307.05|260
1594190700000|2020-07-08 06:45:00|307.4|307.2|307.15|307|307.45|307.25|307.1|306.95|120
1594191000000|2020-07-08 06:50:00|307.1|306.95|307.15|306.95|307.2|307.05|306.9|306.7|217
1594191300000|2020-07-08 06:55:00|307.1|306.9|307.15|306.95|307.15|306.95|306.9|306.7|77
1594191600000|2020-07-08 07:00:00|307.1|306.9|307.15|306.95|307.3|307.1|306.95|306.75|267
1594191900000|2020-07-08 07:05:00|307.1|307|307.25|307.05|307.45|307.3|307|306.85|228
1594192200000|2020-07-08 07:10:00|307.2|307|307.9|307.75|307.95|307.8|307.15|307|437
1594192500000|2020-07-08 07:15:00|307.85|307.7|307.85|307.7|308|307.85|307.7|307.55|209
1594192800000|2020-07-08 07:20:00|307.9|307.75|307.95|307.75|308.05|307.85|307.75|307.6|186
1594193100000|2020-07-08 07:25:00|307.9|307.8|308.1|307.9|308.15|307.95|307.75|307.6|237
1594193400000|2020-07-08 07:30:00|308.05|307.95|308.35|308.2|308.35|308.2|308|307.85|310
1594193700000|2020-07-08 07:35:00|308.3|308.15|308.4|308.25|308.45|308.3|308.2|308.05|236
1594194000000|2020-07-08 07:40:00|308.35|308.2|308.4|308.25|308.45|308.25|308.2|308.05|138
1594194300000|2020-07-08 07:45:00|308.45|308.3|308.7|308.5|308.7|308.5|308.35|308.2|165
1594194600000|2020-07-08 07:50:00|308.65|308.45|308.1|307.95|308.7|308.5|308.1|307.95|204
1594194900000|2020-07-08 07:55:00|308.15|308|308.2|308.05|308.25|308.1|308.05|307.9|99
1594195200000|2020-07-08 08:00:00|308.15|308|308.05|307.85|308.15|308.05|307.9|307.75|106
1594195500000|2020-07-08 08:05:00|308|307.8|307.85|307.7|308.05|307.9|307.75|307.6|148
1594195800000|2020-07-08 08:10:00|307.8|307.65|307.8|307.65|308|307.85|307.65|307.5|228
1594196100000|2020-07-08 08:15:00|307.85|307.7|307.75|307.6|307.9|307.75|307.75|307.6|91
1594196400000|2020-07-08 08:20:00|307.7|307.55|307.7|307.55|308|307.8|307.7|307.55|174
1594196700000|2020-07-08 08:25:00|307.75|307.6|307.65|307.5|307.95|307.8|307.65|307.5|161
1594197000000|2020-07-08 08:30:00|307.7|307.55|307.4|307.2|307.7|307.55|307.2|307|262
1594197300000|2020-07-08 08:35:00|307.35|307.25|307.45|307.3|307.85|307.65|307.35|307.2|362
1594197600000|2020-07-08 08:40:00|307.4|307.25|307.4|307.25|307.5|307.35|307.25|307.1|174
1594197900000|2020-07-08 08:45:00|307.45|307.3|307.45|307.3|307.5|307.35|307.35|307.2|115
1594198200000|2020-07-08 08:50:00|307.5|307.25|307.2|307.05|307.5|307.3|307.15|307|205
1594198500000|2020-07-08 08:55:00|307.25|307.1|307|306.85|307.3|307.15|307|306.8|291
1594198800000|2020-07-08 09:00:00|307.05|306.9|307.05|306.85|307.35|307.15|306.95|306.8|501
1594199100000|2020-07-08 09:05:00|307|306.8|306.95|306.75|307.15|307|306.95|306.75|230
1594199400000|2020-07-08 09:10:00|307.1|306.8|307|306.75|307.2|307.05|306.85|306.7|55
1594199700000|2020-07-08 09:15:00|306.95|306.7|306.25|306.1|307|306.75|306.25|306.05|97
1594200000000|2020-07-08 09:20:00|306.65|306.05|306.75|306.15|306.75|306.15|306.45|305.85|0
1594200300000|2020-07-08 09:25:00|306.65|306.05|306.65|306.05|306.65|306.05|306.55|305.95|7
1594200600000|2020-07-08 09:30:00|306.55|305.95|306.75|306.15|306.85|306.25|306.55|305.95|0
1594200900000|2020-07-08 09:35:00|306.85|306.25|306.75|306.15|306.85|306.25|306.65|306.05|0
1594201200000|2020-07-08 09:40:00|306.65|306.05|306.35|305.75|306.75|306.15|306.35|305.75|0
1594201500000|2020-07-08 09:45:00|306.45|305.85|306.55|305.95|306.55|305.95|306.35|305.75|0
1594201800000|2020-07-08 09:50:00|306.45|305.85|306.45|306.05|306.6|306.4|306.3|305.85|8
1594202100000|2020-07-08 09:55:00|306.4|306.1|306.6|306.25|306.6|306.4|306.25|306.05|13
1594202400000|2020-07-08 10:00:00|306.55|306.15|306.6|306.25|306.6|306.4|306.4|306.15|16
1594202700000|2020-07-08 10:05:00|306.55||306.5||306.55||306.45||0
1594203000000|2020-07-08 10:10:00|306.55|306.2|306.4|306.1|306.6|306.2|306.3|306.1|5
1594203300000|2020-07-08 10:15:00|306.35|306.15|306.55|306.25|306.55|306.25|306.35|306.15|0
1594203600000|2020-07-08 10:20:00|306.5|306.2|306.6|306.3|306.6|306.3|306.45|306.2|2
1594203900000|2020-07-08 10:25:00|306.65|306.35|306.65|306.35|306.7|306.4|306.65|306.35|1
1594204200000|2020-07-08 10:30:00|306.7|306.4|306.85|306.65|306.85|306.65|306.6|306.3|48
1594204500000|2020-07-08 10:35:00|306.8|306.7|307.05|306.9|307.05|306.9|306.8|306.65|51
1594204800000|2020-07-08 10:40:00|307|306.85|307.25|307.05|307.3|307.15|307|306.85|83
1594205100000|2020-07-08 10:45:00|307.2|307.1|307.2|307.05|307.25|307.1|307.15|307|1
1594205400000|2020-07-08 10:50:00|307.25|307|307.2|307|307.3|307.15|307.2|307|10
1594205700000|2020-07-08 10:55:00|307.15|306.95|307.25|307.05|307.25|307.05|307.15|306.95|7
1594206000000|2020-07-08 11:00:00|307.3|307.1|307.25|307.05|307.3|307.1|307.15|306.95|28
1594206300000|2020-07-08 11:05:00|307.3|307.1|307.2|307|307.3|307.15|307.2|307|3
1594206600000|2020-07-08 11:10:00|307.15|307.05|307.15|307|307.25|307.1|307.15|307|22
1594206900000|2020-07-08 11:15:00|307.2|307.05|307.25|307|307.3|307.05|307.15|307|1
1594207200000|2020-07-08 11:20:00|307.2|307.05|307.1|306.9|307.3|307.05|307.1|306.9|3
1594207500000|2020-07-08 11:25:00|307.05|306.85|307|306.75|307.05|306.85|306.95|306.75|0
1594207800000|2020-07-08 11:30:00|307.05|306.8|307.05|306.8|307.05|306.8|307|306.8|0
1594208100000|2020-07-08 11:35:00|307.1|306.85|307.2|306.95|307.25|307|307.05|306.8|0
1594208400000|2020-07-08 11:40:00|307.15|307|307.2|307|307.2|307|307.15|306.95|0
1594208700000|2020-07-08 11:45:00|307.3|307.1|307.3|307.1|307.35|307.15|307.25|307.1|12
1594209000000|2020-07-08 11:50:00|307.35|307.15|307.5|307.3|307.5|307.3|307.3|307.1|10
1594209300000|2020-07-08 11:55:00|307.45|307.25|307.45|307.2|307.55|307.3|307.4|307.2|2
1594209600000|2020-07-08 12:00:00|307.5|307.25|307.25|307.1|307.55|307.3|307.25|307.1|10
1594209900000|2020-07-08 12:05:00|307.3|307.05|307.25|307.05|307.3|307.1|307.25|307.05|1
1594210200000|2020-07-08 12:10:00|307.2|307.1|307.2|307.05|307.3|307.15|307.2|307.05|10
1594210500000|2020-07-08 12:15:00|307.25|307|307.25|307.05|307.3|307.1|307.05|306.9|17
1594210800000|2020-07-08 12:20:00|307.3|307.1|307.3|307.1|307.3|307.15|307.2|307|4
1594211100000|2020-07-08 12:25:00|307.35|307.15|307.35|307.2|307.4|307.2|307.3|307.15|1
1594211400000|2020-07-08 12:30:00|307.4|307.25|307.35|307.15|307.4|307.25|307.35|307.15|5
1594211700000|2020-07-08 12:35:00|307.3|307.1|307.2|307.05|307.35|307.15|307.15|307|12
1594212000000|2020-07-08 12:40:00|307.15|307|307.1|306.9|307.15|307.05|307.1|306.9|48
1594212300000|2020-07-08 12:45:00|307.05|306.85|307.3|307.1|307.3|307.15|306.95|306.8|30
1594212600000|2020-07-08 12:50:00|307.35|307.15|307.4|307.25|307.4|307.25|307.3|307.15|18
1594212900000|2020-07-08 12:55:00|307.45|307.2|307.4|307.25|307.45|307.3|307.35|307.2|24
1594213200000|2020-07-08 13:00:00|307.35|307.2|307.3|307.1|307.4|307.25|307.25|307.1|61
1594213500000|2020-07-08 13:05:00|307.25|307.05|307.25|307.05|307.3|307.05|307.1|306.95|20
1594213800000|2020-07-08 13:10:00|307.2|307.1|307.2|307.05|307.25|307.1|307.15|307|10
1594214100000|2020-07-08 13:15:00|307.25|307.1|307.3|307.1|307.3|307.15|307.2|307.05|12
1594214400000|2020-07-08 13:20:00|307.25|307.15|307.35|307.15|307.35|307.2|307.25|307.1|33
1594214700000|2020-07-08 13:25:00|307.3|307.2|307.35|307.15|307.35|307.2|307.25|307.1|22
1594215000000|2020-07-08 13:30:00|307.3|307.2|308.15|307.95|308.2|308|307.2|307.05|175
1594215300000|2020-07-08 13:35:00|308.25|308|308.25|308|308.25|308.05|307.9|307.7|41
1594215600000|2020-07-08 13:40:00|308.2|307.95|308.1|307.9|308.25|308|307.9|307.75|22
1594215900000|2020-07-08 13:45:00|308.05|307.95|308.25|308.05|308.3|308.1|308|307.8|55
1594216200000|2020-07-08 13:50:00|308.2|308.1|308.05|307.85|308.25|308.1|308.05|307.85|39
1594216500000|2020-07-08 13:55:00|308|307.8|307.95|307.75|308.05|307.9|307.9|307.75|21
1594216800000|2020-07-08 14:00:00|307.9|307.8|307.85|307.6|307.9|307.8|307.7|307.5|35
1594217100000|2020-07-08 14:05:00|307.8|307.65|307.8|307.55|307.95|307.8|307.75|307.55|13
1594217400000|2020-07-08 14:10:00|307.75|307.6|307.75|307.5|308|307.8|307.65|307.5|18
1594217700000|2020-07-08 14:15:00|307.7|307.55|307.75|307.55|307.75|307.55|307.5|307.35|23
1594218000000|2020-07-08 14:20:00|307.7|307.45|307.5|307.3|307.7|307.45|307.5|307.3|47
1594218300000|2020-07-08 14:25:00|307.45|307.35|307.25|307.05|307.55|307.35|307.15|307|63
1594218600000|2020-07-08 14:30:00|307.2|307|307.4|307.2|307.45|307.25|307.2|307|43
1594218900000|2020-07-08 14:35:00|307.35|307.15|307.55|307.3|307.55|307.35|307.25|307.05|60
1594219200000|2020-07-08 14:40:00|307.5|307.25|307.25|307.05|307.55|307.35|307.2|307.05|65
1594219500000|2020-07-08 14:45:00|307.2|307|307.25|307.05|307.25|307.05|307|306.85|61
1594219800000|2020-07-08 14:50:00|307.2|306.95|307.25|307.05|307.3|307.1|307.15|306.9|27
1594220100000|2020-07-08 14:55:00|307.2|307|307.25|307.05|307.25|307.1|307.1|306.9|51
1594220400000|2020-07-08 15:00:00|307.3|307|306.8|306.55|307.3|307|306.7|306.5|53
1594220700000|2020-07-08 15:05:00|306.85|306.6|306.7|306.5|306.95|306.75|306.55|306.35|89
1594221000000|2020-07-08 15:10:00|306.65|306.55|307|306.75|307|306.8|306.65|306.55|61
1594221300000|2020-07-08 15:15:00|306.95|306.8|306.5|306.3|307|306.8|306.5|306.3|79
1594221600000|2020-07-08 15:20:00|306.45|306.35|306.55|306.3|306.55|306.35|306.25|306.1|100
1594221900000|2020-07-08 15:25:00|306.5|306.25|306.7|306.55|306.7|306.55|306.3|306.1|36
1594222200000|2020-07-08 15:30:00|306.75|306.5|306.85|306.7|306.95|306.75|306.7|306.5|41
1594222500000|2020-07-08 15:35:00|306.9|306.75|306.9|306.7|307|306.8|306.8|306.6|43
1594222800000|2020-07-08 15:40:00|306.85|306.65|306.85|306.6|306.9|306.7|306.75|306.6|60
1594223100000|2020-07-08 15:45:00|306.9|306.75|306.9|306.7|307.05|306.85|306.8|306.65|44
1594223400000|2020-07-08 15:50:00|306.95|306.75|307.15|306.95|307.15|306.95|306.8|306.6|40
1594223700000|2020-07-08 15:55:00|307.1|306.85|307|306.8|307.15|306.9|306.95|306.75|30
1594224000000|2020-07-08 16:00:00|307.05|306.85|307.05|306.85|307.1|306.9|306.9|306.7|19
1594224300000|2020-07-08 16:05:00|307.1|306.9|307.5|307.3|307.5|307.3|307.05|306.9|51
1594224600000|2020-07-08 16:10:00|307.55|307.35|307.6|307.4|307.75|307.55|307.55|307.3|11
1594224900000|2020-07-08 16:15:00|307.55|307.35|307.85|307.6|307.85|307.65|307.45|307.3|5
1594225200000|2020-07-08 16:20:00|307.8|307.65|307.85|307.6|307.85|307.65|307.8|307.6|4
1594225500000|2020-07-08 16:25:00|307.8|307.65|307.85|307.65|307.85|307.7|307.8|307.6|4
1594225800000|2020-07-08 16:30:00|307.8|307.7|307.8|307.65|307.9|307.75|307.8|307.65|10
1594226100000|2020-07-08 16:35:00|307.75|307.6|307.85|307.6|307.9|307.65|307.75|307.55|10
1594226400000|2020-07-08 16:40:00|307.9|307.65|307.8|307.6|307.9|307.75|307.7|307.55|16
1594226700000|2020-07-08 16:45:00|307.85|307.65|307.9|307.7|307.9|307.75|307.8|307.65|4
1594227000000|2020-07-08 16:50:00|307.95|307.75|308|307.85|308|307.85|307.9|307.75|9
1594227300000|2020-07-08 16:55:00|307.95|307.8|308.3|308.05|308.3|308.1|307.95|307.8|16
1594227600000|2020-07-08 17:00:00|308.25|308.1|308.25|308.05|308.3|308.1|308.2|308.05|10
1594227900000|2020-07-08 17:05:00|308.3|308.1|308.2|308|308.3|308.1|308.15|307.95|19
1594228200000|2020-07-08 17:10:00|308.15|307.95|308.15|307.9|308.2|308|308.05|307.9|0
1594228500000|2020-07-08 17:15:00|308.1|307.95|308|307.8|308.15|307.95|307.95|307.8|9
1594228800000|2020-07-08 17:20:00|307.95|307.75|307.8|307.6|308.05|307.85|307.8|307.55|3
1594229100000|2020-07-08 17:25:00|307.85|307.55|307.9|307.6|307.9|307.65|307.65|307.45|11
1594229400000|2020-07-08 17:30:00|307.85|307.65|308.1|307.85|308.1|307.85|307.85|307.65|0
1594229700000|2020-07-08 17:35:00|308.05|307.8|308.1|307.9|308.1|307.9|307.95|307.8|5
1594230000000|2020-07-08 17:40:00|308.05||308.05||308.1||308.05||0
1594230300000|2020-07-08 17:45:00|308|307.8|308.05|307.8|308.1|307.9|307.9|307.7|11
1594230600000|2020-07-08 17:50:00|308|307.85|307.9|307.65|308.1|307.85|307.9|307.65|0
1594230900000|2020-07-08 17:55:00|307.85|307.6|307.9|307.65|308|307.75|307.75|307.45|5
1594231200000|2020-07-08 18:00:00|307.95|307.6|307.9|307.65|308.1|307.85|307.85|307.6|1
1594231500000|2020-07-08 18:05:00|307.95|307.6|307.9|307.65|307.95|307.65|307.9|307.6|0
1594231800000|2020-07-08 18:10:00|307.85|307.6|308.2|308|308.2|308.05|307.85|307.6|58
1594232100000|2020-07-08 18:15:00|308.15|308.05|308.2|308|308.25|308.05|308.1|307.95|24
1594232400000|2020-07-08 18:20:00|308.15|307.95|308.2|307.95|308.35|308.2|308.1|307.9|24
1594232700000|2020-07-08 18:25:00|308.15|307.9|308.2|307.95|308.25|308.1|308.1|307.9|4
1594233000000|2020-07-08 18:30:00|308.25|308|308.1|307.85|308.25|308|308.05|307.85|0
1594233300000|2020-07-08 18:35:00|308.05|307.9|308.2|308|308.25|308|307.95|307.8|30
1594233600000|2020-07-08 18:40:00|308.15|307.95|308.1|307.9|308.15|307.95|307.95|307.75|6
1594233900000|2020-07-08 18:45:00|308.05|307.95|308.25|308|308.25|308|308.05|307.95|15
1594234200000|2020-07-08 18:50:00|308.3|308.05|308.2|308|308.4|308.2|308.2|307.95|38
1594234500000|2020-07-08 18:55:00|308.25|308.05|308.5|308.3|308.6|308.4|308.2|308|12
1594234800000|2020-07-08 19:00:00|308.55|308.35|308.6|308.35|308.6|308.4|308.5|308.25|1
1594235100000|2020-07-08 19:05:00|308.65|308.4|308.6|308.4|308.65|308.5|308.55|308.3|6
1594235400000|2020-07-08 19:10:00|308.65|308.45|308.95|308.7|308.95|308.7|308.65|308.4|20
1594235700000|2020-07-08 19:15:00|308.9|308.75|309|308.75|309.05|308.85|308.9|308.7|8
1594236000000|2020-07-08 19:20:00|309.05|308.8|309.15|308.9|309.15|308.95|308.95|308.7|7
1594236300000|2020-07-08 19:25:00|309.1|308.95|309|308.75|309.1|308.95|308.95|308.75|2
1594236600000|2020-07-08 19:30:00|308.95|308.8|309.1|308.9|309.1|308.9|308.95|308.75|7
1594236900000|2020-07-08 19:35:00|309.05|308.95|309|308.8|309.2|309|309|308.75|26
1594237200000|2020-07-08 19:40:00|309.05|308.85|309.1|308.9|309.15|308.95|309|308.85|8
1594237500000|2020-07-08 19:45:00|309.05|308.85|309.1|308.9|309.2|309.05|309.05|308.85|8
1594237800000|2020-07-08 19:50:00|309.15|308.95|309.25|309.1|309.25|309.1|308.85|308.7|33
1594238100000|2020-07-08 19:55:00|309.2|309.05|309.35|309.2|309.35|309.2|309.2|309.05|42
1594238400000|2020-07-08 20:00:00|309.3|309.15|309.2|309.05|309.4|309.25|309.15|309|34
1594238700000|2020-07-08 20:05:00|309.25|309.1|309.3|309.1|309.35|309.2|309.25|309.05|6
1594239000000|2020-07-08 20:10:00|309.25|309.15|309.35|309.15|309.35|309.2|309.25|309.1|7
1594239300000|2020-07-08 20:15:00|309.3||309.3||309.3||309.3||0
1594239900000|2020-07-08 20:25:00|309.25|309.1|309.3|309.1|309.3|309.15|309.25|309.1|29
1594240200000|2020-07-08 20:30:00|309.25|309.15|309.45|309.25|309.45|309.25|309.25|309.15|7
1594240800000|2020-07-08 20:40:00|309.4|309.2|309.35|309.2|309.45|309.2|309.35|309.2|5
1594241100000|2020-07-08 20:45:00|309.4|309.25|309.35|309.15|309.4|309.25|309.3|309.15|15
1594241400000|2020-07-08 20:50:00|309.3|309.2|309.35|309.2|309.35|309.2|309.3|309.2|1
1594241700000|2020-07-08 20:55:00|309.3|309.15|309.3|309.15|309.3|309.15|309.3|309.15|10
1594242000000|2020-07-08 21:00:00|309.35|309.1|309.45|308.85|309.45|309.1|309.35|308.8|0
1594244400000|2020-07-08 21:40:00|309.55|308.95|309.45|308.85|309.55|308.95|309.45|308.85|0
1594245600000|2020-07-08 22:00:00|309.55|308.95|309.65|309.05|309.75|309.15|309.55|308.95|0
1594246500000|2020-07-08 22:15:00|309.55|308.95|309.55|308.95|309.55|308.95|309.55|308.95|0
1594246800000|2020-07-08 22:20:00|309.45|308.85|309.45|308.85|309.45|308.85|309.45|308.85|0
1594247100000|2020-07-08 22:25:00|309.55|308.95|309.55|308.95|309.55|308.95|309.45|308.85|0
1594247400000|2020-07-08 22:30:00|309.45|308.85|309.55|308.95|309.55|308.95|309.45|308.85|0
1594247700000|2020-07-08 22:35:00|309.45|308.85|309.55|308.95|309.55|308.95|309.45|308.85|0
1594248000000|2020-07-08 22:40:00|309.45|308.85|309.45|308.85|309.55|308.95|309.45|308.85|0
1594248300000|2020-07-08 22:45:00|309.35|308.75|309.45|308.85|309.45|308.85|309.35|308.75|0
1594248600000|2020-07-08 22:50:00|309.35|308.75|309.35|308.75|309.45|308.85|309.35|308.75|0
1594248900000|2020-07-08 22:55:00|309.45|308.85|309.55|308.95|309.55|308.95|309.45|308.85|0
1594249200000|2020-07-08 23:00:00|309.45|308.85|309.45|308.85|309.55|308.95|309.45|308.85|0
1594249500000|2020-07-08 23:05:00|309.35|308.75|309.45|308.85|309.45|308.85|309.35|308.75|0
1594249800000|2020-07-08 23:10:00|309.55|308.95|309.45|308.85|309.55|308.95|309.45|308.85|0
1594250100000|2020-07-08 23:15:00|309.55|308.95|309.45|308.85|309.55|308.95|309.45|308.85|0
1594250400000|2020-07-08 23:20:00|309.55|308.95|309.65|309.05|309.65|309.05|309.45|308.85|0
1594250700000|2020-07-08 23:25:00|309.85|309.25|309.85|309.25|309.85|309.25|309.85|309.25|0
1594251000000|2020-07-08 23:30:00|309.75|309.15|310.05|309.45|310.05|309.45|309.65|309.05|0
1594251300000|2020-07-08 23:35:00|309.95|309.35|309.75|309.15|310.05|309.45|309.65|309.05|0
1594251600000|2020-07-08 23:40:00|309.65|309.05|309.65|309.05|309.65|309.05|309.55|308.95|0
1594251900000|2020-07-08 23:45:00|309.75|309.15|309.75|309.15|309.75|309.15|309.65|309.05|0
1594252200000|2020-07-08 23:50:00|309.65|309.05|309.75|309.15|309.75|309.15|309.55|308.95|0
1594252500000|2020-07-08 23:55:00|309.65|309.05|309.65|309.05|309.75|309.15|309.55|308.95|0
1594252800000|2020-07-09 00:00:00|309.55|308.95|309.65|309.05|309.85|309.25|309.45|308.85|0
1594253100000|2020-07-09 00:05:00|309.75|309.15|309.55|308.95|309.75|309.15|309.55|308.95|0
1594253400000|2020-07-09 00:10:00|309.65|309.05|309.55|308.95|309.65|309.05|309.55|308.95|0
1594253700000|2020-07-09 00:15:00|309.45|308.85|309.45|308.85|309.55|308.95|309.45|308.85|0
1594254000000|2020-07-09 00:20:00|309.55|308.95|309.45|308.85|309.55|308.95|309.35|308.75|0
1594254300000|2020-07-09 00:25:00|309.35|308.75|309.25|308.65|309.45|308.85|309.15|308.55|0
1594254600000|2020-07-09 00:30:00|308.7|308.2|308.85|308.65|309.05|308.85|308.45|308.2|115
1594254900000|2020-07-09 00:35:00|308.9|308.7|309.15|309|309.25|309.1|308.85|308.7|75
1594255200000|2020-07-09 00:40:00|309.2|309.05|309.15|309|309.5|309.35|309.1|308.9|102
1594255500000|2020-07-09 00:45:00|309.2|309.05|309.1|308.95|309.5|309.35|309.05|308.9|137
1594255800000|2020-07-09 00:50:00|309.15|308.9|309.05|308.9|309.2|309.05|308.9|308.75|115
1594256100000|2020-07-09 00:55:00|309.1|308.95|308.8|308.55|309.3|309.15|308.65|308.5|239
1594256400000|2020-07-09 01:00:00|308.75|308.45|307.55|307.3|308.85|308.65|307.35|307.2|552
1594256700000|2020-07-09 01:05:00|307.6|307.35|307.6|307.45|308.1|307.9|307.6|307.35|254
1594257000000|2020-07-09 01:10:00|307.55|307.4|307.35|307.2|307.65|307.5|307.05|306.85|226
1594257300000|2020-07-09 01:15:00|307.4|307.25|307.7|307.55|307.75|307.55|306.65|306.5|493
1594257600000|2020-07-09 01:20:00|307.75|307.5|306.9|306.75|307.75|307.55|306.7|306.5|210
1594257900000|2020-07-09 01:25:00|306.95|306.7|306.95|306.75|307.1|306.95|306.65|306.45|202
1594258200000|2020-07-09 01:30:00|306.9|306.8|306.75|306.6|307.4|307.2|306.45|306.3|441
1594258500000|2020-07-09 01:35:00|306.7|306.55|307|306.8|307.05|306.9|306.5|306.3|212
1594258800000|2020-07-09 01:40:00|307.05|306.85|307.4|307.25|307.7|307.55|307|306.8|198
1594259100000|2020-07-09 01:45:00|307.45|307.3|307.55|307.4|307.85|307.65|307.35|307.2|148
1594259400000|2020-07-09 01:50:00|307.6|307.35|307.3|307.15|307.65|307.5|307.2|307.05|116
1594259700000|2020-07-09 01:55:00|307.25|307.1|307|306.85|307.4|307.2|306.9|306.7|102
1594260000000|2020-07-09 02:00:00|306.95|306.8|307.15|307|307.15|307|306.75|306.55|119
1594260300000|2020-07-09 02:05:00|307.1|306.95|306.95|306.75|307.15|306.95|306.65|306.5|89
1594260600000|2020-07-09 02:10:00|306.9|306.8|306.7|306.55|307.15|307|306.65|306.5|100
1594260900000|2020-07-09 02:15:00|306.65|306.5|306.75|306.55|306.85|306.7|306.65|306.45|111
1594261200000|2020-07-09 02:20:00|306.8|306.6|306.6|306.45|306.9|306.7|306.5|306.35|137
1594261500000|2020-07-09 02:25:00|306.55|306.4|306.55|306.35|306.8|306.6|306.45|306.25|123
1594261800000|2020-07-09 02:30:00|306.5|306.25|306.15|306|306.75|306.6|306.1|305.95|183
1594262100000|2020-07-09 02:35:00|306.2|305.95|306.2|306|306.4|306.25|306.1|305.9|166
1594262400000|2020-07-09 02:40:00|306.15|306.05|306.35|306.2|306.45|306.25|306.1|305.95|89
1594262700000|2020-07-09 02:45:00|306.4|306.15|306.55|306.35|306.55|306.35|306.25|306.1|125
1594263000000|2020-07-09 02:50:00|306.5|306.4|306.8|306.6|306.85|306.7|306.5|306.35|124
1594263300000|2020-07-09 02:55:00|306.85|306.65|306.85|306.65|306.9|306.75|306.7|306.5|68
1594263600000|2020-07-09 03:00:00|306.8|306.6|306.65|306.5|306.8|306.65|306.55|306.4|86
1594263900000|2020-07-09 03:05:00|306.6|306.45|306.65|306.45|306.75|306.55|306.5|306.35|90
1594264200000|2020-07-09 03:10:00|306.7|306.5|306.85|306.65|306.95|306.75|306.7|306.45|81
1594264500000|2020-07-09 03:15:00|306.8|306.6|306.85|306.65|306.85|306.65|306.6|306.4|60
1594264800000|2020-07-09 03:20:00|306.8|306.7|307.05|306.9|307.1|306.95|306.8|306.6|80
1594265100000|2020-07-09 03:25:00|307|306.85|307.05|306.9|307.2|307|307|306.8|67
1594265400000|2020-07-09 03:30:00|307.1|306.95|307.1|306.95|307.2|307.05|307.1|306.95|99
1594265700000|2020-07-09 03:35:00|307.05|306.9|306.75|306.55|307.05|306.95|306.75|306.55|120
1594266000000|2020-07-09 03:40:00|306.7|306.5|306.7|306.55|306.8|306.65|306.6|306.45|151
1594266300000|2020-07-09 03:45:00|306.75|306.6|306.9|306.75|306.95|306.75|306.65|306.5|231
1594266600000|2020-07-09 03:50:00|306.95|306.8|306.8|306.65|307.05|306.9|306.65|306.5|240
1594266900000|2020-07-09 03:55:00|306.85|306.7|306.8|306.6|306.85|306.7|306.7|306.55|138
1594267200000|2020-07-09 04:00:00|306.85|306.65|307.15|307|307.25|307.05|306.85|306.6|90
1594267500000|2020-07-09 04:05:00|307.2|306.95|307.35|307.2|307.4|307.25|307.15|306.95|119
1594267800000|2020-07-09 04:10:00|307.4|307.25|307.3|307.15|307.4|307.25|307.25|307.1|34
1594268100000|2020-07-09 04:15:00|307.35|307.2|307.35|307.2|307.65|307.45|307.3|307.15|131
1594268400000|2020-07-09 04:20:00|307.4|307.25|307.15|306.95|307.4|307.25|307.05|306.9|55
1594268700000|2020-07-09 04:25:00|307.2|307|306.9|306.75|307.2|307|306.8|306.6|66
1594269000000|2020-07-09 04:30:00|306.85|306.7|306.95|306.8|307|306.85|306.85|306.65|36
1594269300000|2020-07-09 04:35:00|307.05|306.85|307.25|307.1|307.3|307.15|306.95|306.75|41
1594269600000|2020-07-09 04:40:00|307.3|307.05|306.95|306.75|307.3|307.05|306.9|306.7|38
1594269900000|2020-07-09 04:45:00|307|306.8|307|306.8|307|306.85|306.8|306.65|13
1594270200000|2020-07-09 04:50:00|306.95|306.85|307|306.8|307.15|306.95|306.85|306.7|73
1594270500000|2020-07-09 04:55:00|306.95|306.75|306.85|306.65|306.95|306.75|306.65|306.45|86
1594270800000|2020-07-09 05:00:00|306.8|306.6|306.5|306.35|306.8|306.65|306.45|306.3|194
1594271100000|2020-07-09 05:05:00|306.55|306.3|306.6|306.45|306.7|306.5|306.3|306.15|184
1594271400000|2020-07-09 05:10:00|306.65|306.5|306.4|306.2|306.65|306.5|306.25|306.1|148
1594271700000|2020-07-09 05:15:00|306.35|306.25|306.45|306.3|306.55|306.4|306.25|306.05|89
1594272000000|2020-07-09 05:20:00|306.4|306.25|306.3|306.15|306.45|306.25|306.2|306.05|92
1594272300000|2020-07-09 05:25:00|306.35|306.2|306.6|306.45|306.8|306.6|306.3|306.15|110
1594272600000|2020-07-09 05:30:00|306.65|306.4|306.55|306.4|306.8|306.65|306.55|306.35|92
1594272900000|2020-07-09 05:35:00|306.6|306.35|306.55|306.4|306.7|306.5|306.55|306.35|41
1594273200000|2020-07-09 05:40:00|306.6|306.35|306.6|306.45|306.75|306.6|306.5|306.35|74
1594273500000|2020-07-09 05:45:00|306.55|306.4|306.45|306.3|306.55|306.4|306.3|306.15|133
1594273800000|2020-07-09 05:50:00|306.5|306.25|306.2|306.05|306.5|306.3|306.15|306|107
1594274100000|2020-07-09 05:55:00|306.25|306.1|306.25|306.1|306.4|306.2|306.1|305.95|80
1594274400000|2020-07-09 06:00:00|306.3|306.05|306.35|306.15|306.35|306.15|306.1|305.95|102
1594274700000|2020-07-09 06:05:00|306.4|306.2|306.05|305.9|306.45|306.3|306.05|305.9|179
1594275000000|2020-07-09 06:10:00|306|305.85|305.8|305.6|306.05|305.85|305.65|305.5|195
1594275300000|2020-07-09 06:15:00|305.75|305.55|306.15|306|306.15|306|305.6|305.45|113
1594275600000|2020-07-09 06:20:00|306.2|305.95|306.3|306.15|306.3|306.15|306.05|305.9|151
1594275900000|2020-07-09 06:25:00|306.25|306.1|306.2|306|306.3|306.15|306.15|306|59
1594276200000|2020-07-09 06:30:00|306.15|306.05|306.3|306.1|306.35|306.2|306.15|306|138
1594276500000|2020-07-09 06:35:00|306.25|306.15|306.25|306.05|306.45|306.25|306.1|305.95|89
1594276800000|2020-07-09 06:40:00|306.3|306.15|306.3|306.15|306.4|306.25|306.3|306.15|79
1594277100000|2020-07-09 06:45:00|306.35|306.2|306.3|306.15|306.45|306.3|306.3|306.15|105
1594277400000|2020-07-09 06:50:00|306.25|306.1|306.1|305.9|306.35|306.15|306|305.85|64
1594277700000|2020-07-09 06:55:00|306.05|305.85|305.9|305.7|306.1|305.9|305.8|305.65|119
1594278000000|2020-07-09 07:00:00|305.95|305.75|306|305.8|306.2|306|305.85|305.7|119
1594278300000|2020-07-09 07:05:00|305.95|305.75|305.95|305.8|306.1|305.95|305.85|305.7|66
1594278600000|2020-07-09 07:10:00|306|305.85|306|305.8|306.05|305.9|305.85|305.7|83
1594278900000|2020-07-09 07:15:00|306.05|305.85|306.05|305.9|306.1|305.9|305.9|305.75|54
1594279200000|2020-07-09 07:20:00|306.1|305.85|306|305.85|306.1|305.9|305.9|305.75|62
1594279500000|2020-07-09 07:25:00|306.05|305.95|306.4|306.2|306.4|306.2|306|305.9|156
1594279800000|2020-07-09 07:30:00|306.45|306.25|306.05|305.9|306.5|306.35|305.85|305.7|202
1594280100000|2020-07-09 07:35:00|306|305.85|306.15|306|306.2|306.05|305.95|305.8|145
1594280400000|2020-07-09 07:40:00|306.2|306.05|306.45|306.3|306.45|306.3|306.15|306|307
1594280700000|2020-07-09 07:45:00|306.4|306.25|306.45|306.3|306.5|306.35|306.35|306.2|210
1594281000000|2020-07-09 07:50:00|306.5|306.35|306.5|306.35|306.6|306.4|306.4|306.25|130
1594281300000|2020-07-09 07:55:00|306.55|306.4|306.65|306.5|306.85|306.7|306.5|306.35|293
1594281600000|2020-07-09 08:00:00|306.7|306.55|306.75|306.6|306.8|306.65|306.65|306.5|149
1594281900000|2020-07-09 08:05:00|306.8|306.65|307.05|306.9|307.1|306.9|306.6|306.45|339
1594282200000|2020-07-09 08:10:00|307|306.85|306.8|306.65|307|306.85|306.7|306.55|230
1594282500000|2020-07-09 08:15:00|306.85|306.7|306.85|306.7|306.9|306.75|306.7|306.55|120
1594282800000|2020-07-09 08:20:00|306.9|306.65|306.85|306.7|306.9|306.7|306.65|306.5|179
1594283100000|2020-07-09 08:25:00|306.8|306.65|306.8|306.6|306.9|306.75|306.55|306.4|217
1594283400000|2020-07-09 08:30:00|306.75|306.65|306.6|306.45|306.75|306.65|306.55|306.4|80
1594283700000|2020-07-09 08:35:00|306.65|306.5|306.85|306.7|306.9|306.7|306.65|306.5|209
1594284000000|2020-07-09 08:40:00|306.8|306.65|306.5|306.35|306.9|306.75|306.5|306.35|245
1594284300000|2020-07-09 08:45:00|306.45|306.3|306.3|306.15|306.5|306.35|306.25|306.05|174
1594284600000|2020-07-09 08:50:00|306.35|306.2|306.35|306.15|306.4|306.25|306.25|306.1|123
1594284900000|2020-07-09 08:55:00|306.3|306.2|306.25|306.05|306.35|306.2|306.15|305.95|240
1594285200000|2020-07-09 09:00:00|306.2|306|305.95|305.75|306.25|306|305.7|305.55|680
1594285500000|2020-07-09 09:05:00|306|305.8|305.9|305.7|306|305.8|305.8|305.65|194
1594285800000|2020-07-09 09:10:00|305.95|305.75|306.3|306.05|306.3|306.15|305.9|305.75|78
1594286100000|2020-07-09 09:15:00|306.25|306.1|305.6|305.4|306.25|306.15|305.6|305.4|177
1594286400000|2020-07-09 09:20:00|305.85|305.25|305.65|305.05|305.85|305.25|305.65|305.05|0
1594286700000|2020-07-09 09:25:00|305.75|305.15|305.75|305.15|305.75|305.15|305.65|305.05|8
1594287000000|2020-07-09 09:30:00|305.65|305.05|305.75|305.15|305.75|305.15|305.65|305.05|0
1594287300000|2020-07-09 09:35:00|305.85|305.25|305.85|305.25|305.85|305.25|305.75|305.15|0
1594287600000|2020-07-09 09:40:00|305.75|305.15|305.85|305.25|305.85|305.25|305.75|305.15|0
1594287900000|2020-07-09 09:45:00|305.95|305.35|306.05|305.45|306.15|305.55|305.85|305.25|0
1594288200000|2020-07-09 09:50:00|306.15|305.55|306.3|306.1|306.3|306.1|306.05|305.45|26
1594288500000|2020-07-09 09:55:00|306.35|306.15|306.35|306.2|306.45|306.3|306.35|306.15|22
1594288800000|2020-07-09 10:00:00|306.3|306.1|306.35|306.2|306.35|306.2|306.2|305.95|22
1594289100000|2020-07-09 10:05:00|306.4|306.25|306.45|306.25|306.5|306.25|306.35|306.2|38
1594289400000|2020-07-09 10:10:00|306.5|306.3|306.65|306.5|306.65|306.5|306.45|306.3|100
1594289700000|2020-07-09 10:15:00|306.7|306.55|306.8|306.65|306.85|306.65|306.65|306.5|78
1594290000000|2020-07-09 10:20:00|306.75|306.6|306.75|306.55|306.8|306.65|306.65|306.45|31
1594290300000|2020-07-09 10:25:00|306.7|306.5|306.85|306.7|306.85|306.7|306.7|306.5|111
1594290600000|2020-07-09 10:30:00|306.8|306.65|306.7|306.5|306.85|306.7|306.7|306.5|78
1594290900000|2020-07-09 10:35:00|306.75|306.55|306.7|306.55|306.75|306.6|306.65|306.5|29
1594291200000|2020-07-09 10:40:00|306.65|306.5|306.7|306.5|306.7|306.55|306.6|306.45|26
1594291500000|2020-07-09 10:45:00|306.65|306.55|306.65|306.5|306.7|306.55|306.65|306.5|22
1594291800000|2020-07-09 10:50:00|306.6|306.45|306.5|306.35|306.65|306.5|306.5|306.35|31
1594292100000|2020-07-09 10:55:00|306.55|306.4|306.55|306.4|306.6|306.45|306.55|306.4|29
1594292400000|2020-07-09 11:00:00|306.6|306.45|306.75|306.6|306.8|306.65|306.6|306.45|44
1594292700000|2020-07-09 11:05:00|306.7|306.55|306.65|306.5|306.75|306.6|306.65|306.5|29
1594293000000|2020-07-09 11:10:00|306.7|306.55|306.7|306.5|306.75|306.6|306.65|306.5|35
1594293300000|2020-07-09 11:15:00|306.75|306.55|306.7|306.5|306.75|306.6|306.7|306.5|26
1594293600000|2020-07-09 11:20:00|306.65|306.55|306.75|306.6|306.75|306.6|306.65|306.5|23
1594293900000|2020-07-09 11:25:00|306.7|306.55|306.95|306.8|307.05|306.9|306.7|306.5|80
1594294200000|2020-07-09 11:30:00|306.9|306.75|307|306.8|307|306.8|306.85|306.65|23
1594294500000|2020-07-09 11:35:00|306.95|306.85|307|306.85|307.1|306.95|306.95|306.8|26
1594294800000|2020-07-09 11:40:00|306.95|306.8|307|306.8|307|306.85|306.85|306.7|37
1594295100000|2020-07-09 11:45:00|306.95|306.85|306.9|306.75|306.95|306.85|306.9|306.7|22
1594295400000|2020-07-09 11:50:00|306.95|306.8|306.95|306.8|306.95|306.8|306.85|306.7|34
1594295700000|2020-07-09 11:55:00|307|306.85|306.85|306.65|307|306.85|306.85|306.65|39
1594296000000|2020-07-09 12:00:00|306.8|306.7|306.85|306.65|306.85|306.7|306.8|306.65|2
1594296300000|2020-07-09 12:05:00|306.8|306.6|306.7|306.55|306.85|306.6|306.7|306.55|3
1594296600000|2020-07-09 12:10:00|306.75|306.5|306.7|306.5|306.75|306.55|306.6|306.4|4
1594296900000|2020-07-09 12:15:00|306.65|306.55|306.75|306.55|306.75|306.6|306.65|306.55|3
1594297200000|2020-07-09 12:20:00|306.85|306.6|306.95|306.7|306.95|306.7|306.8|306.6|0
1594297500000|2020-07-09 12:25:00|307|306.75|307.1|306.9|307.1|306.9|307|306.7|25
1594297800000|2020-07-09 12:30:00|307.2|306.95|307|306.75|307.2|306.95|306.95|306.75|17
1594298100000|2020-07-09 12:35:00|306.95|306.8|307.15|306.95|307.2|307|306.95|306.75|25
1594298400000|2020-07-09 12:40:00|307.1|307|307.1|306.95|307.2|307|307|306.85|59
1594298700000|2020-07-09 12:45:00|307.15|307|307.2|307.05|307.2|307.05|307.1|306.9|18
1594299000000|2020-07-09 12:50:00|307.15|307|307.2|306.95|307.2|307|307.05|306.85|15
1594299300000|2020-07-09 12:55:00|307.15|307|307.15|307|307.2|307.05|307.15|306.95|10
1594299600000|2020-07-09 13:00:00|307.1|306.95|306.95|306.75|307.1|306.95|306.95|306.75|18
1594299900000|2020-07-09 13:05:00|306.9|306.8|307.05|306.85|307.05|306.85|306.9|306.8|34
1594300200000|2020-07-09 13:10:00|307|306.9|307.2|307|307.2|307.05|307|306.9|17
1594300500000|2020-07-09 13:15:00|307.15|306.95|307.1|306.95|307.15|306.95|307.1|306.95|5
1594300800000|2020-07-09 13:20:00|307.15|307|307.2|307.05|307.25|307.1|307.15|307|11
1594301100000|2020-07-09 13:25:00|307.25|307.1|307.4|307.2|307.45|307.25|307.25|307.1|27
1594301400000|2020-07-09 13:30:00|307.5|307.25|307.5|307.3|307.7|307.55|307.35|307.15|134
1594301700000|2020-07-09 13:35:00|307.55|307.35|306.9|306.65|307.55|307.35|306.75|306.55|22
1594302000000|2020-07-09 13:40:00|306.85|306.6|306.75|306.6|307.05|306.8|306.75|306.6|2
1594302300000|2020-07-09 13:45:00|306.8|306.55|306.95|306.75|306.95|306.75|306.75|306.55|13
1594302600000|2020-07-09 13:50:00|306.9|306.8|307.1|306.9|307.1|306.95|306.85|306.6|10
1594302900000|2020-07-09 13:55:00|307.2|306.95|307.25|307|307.25|307.05|307.05|306.85|11
1594303200000|2020-07-09 14:00:00|307.3|307.05|307.2|307|307.35|307.15|307.2|307|11
1594303500000|2020-07-09 14:05:00|307.15|306.95|307.05|306.8|307.15|307|306.95|306.75|14
1594303800000|2020-07-09 14:10:00|307.1|306.85|306.75|306.6|307.1|306.85|306.6|306.35|17
1594304100000|2020-07-09 14:15:00|306.7|306.55|306.2|305.95|306.75|306.6|306.1|305.95|20
1594304400000|2020-07-09 14:20:00|306.15|305.9|306.55|306.3|306.65|306.4|306.05|305.85|26
1594304700000|2020-07-09 14:25:00|306.45|306.35|306.55|306.4|306.65|306.45|306.45|306.25|20
1594305000000|2020-07-09 14:30:00|306.6|306.3|306.5|306.35|306.65|306.45|306.4|306.25|11
1594305300000|2020-07-09 14:35:00|306.55|306.3|305.9|305.7|306.55|306.35|305.9|305.7|56
1594305600000|2020-07-09 14:40:00|305.85|305.65|305.3|305|305.85|305.65|305.05|304.9|40
1594305900000|2020-07-09 14:45:00|305.25|304.95|305.25|305|305.4|305.2|305.1|304.9|58
1594306200000|2020-07-09 14:50:00|305.2|304.95|305.35|305.15|305.55|305.3|305.05|304.85|11
1594306500000|2020-07-09 14:55:00|305.3|305.1|304.85|304.6|305.35|305.15|304.8|304.6|27
1594306800000|2020-07-09 15:00:00|304.8|304.5|304.55|304.3|305.1|304.8|304.5|304.25|18
1594307100000|2020-07-09 15:05:00|304.5|304.25|305|304.75|305.05|304.8|304.45|304.2|27
1594307400000|2020-07-09 15:10:00|305.05|304.7|305.05|304.9|305.05|304.9|304.9|304.65|6
1594307700000|2020-07-09 15:15:00|305|304.8|304|303.8|305.1|304.8|303.95|303.8|73
1594308000000|2020-07-09 15:20:00|304.05|303.85|304.4|304.15|304.55|304.25|304.05|303.8|34
1594308300000|2020-07-09 15:25:00|304.35|304.1|304.55|304.3|304.65|304.45|304.05|303.85|34
1594308600000|2020-07-09 15:30:00|304.6|304.35|304.4|304.1|304.6|304.35|304.3|304|12
1594308900000|2020-07-09 15:35:00|304.45|304.2|304.4|304.2|304.65|304.35|304.35|304.1|31
1594309200000|2020-07-09 15:40:00|304.45|304.25|303.9|303.6|304.5|304.25|303.85|303.6|8
1594309500000|2020-07-09 15:45:00|303.85|303.7|304.55|304.2|304.55|304.2|303.85|303.7|1
1594309800000|2020-07-09 15:50:00|304.5|304.15|304.7|304.4|304.7|304.4|304.4|304.15|7
1594310100000|2020-07-09 15:55:00|304.65|304.45|304.85|304.65|304.85|304.7|304.6|304.35|13
1594310400000|2020-07-09 16:00:00|304.8|304.6|305.15|304.95|305.15|304.95|304.75|304.55|37
1594310700000|2020-07-09 16:05:00|305.2|305|305.15|304.95|305.3|305.15|305.1|304.95|22
1594311000000|2020-07-09 16:10:00|305.2|305|304.95|304.75|305.25|305.05|304.95|304.75|7
1594311300000|2020-07-09 16:15:00|305.05|304.8|305.15|304.9|305.15|304.95|305|304.8|5
1594311600000|2020-07-09 16:20:00|305.1|304.95|305.05|304.85|305.15|304.95|304.95|304.8|9
1594311900000|2020-07-09 16:25:00|305.15|304.9|304.95|304.7|305.2|305|304.85|304.65|14
1594312200000|2020-07-09 16:30:00|304.9|304.75|304.95|304.7|305.05|304.85|304.85|304.65|2
1594312500000|2020-07-09 16:35:00|304.9|304.65|304.9|304.7|305.05|304.85|304.9|304.65|5
1594312800000|2020-07-09 16:40:00|304.95|304.75|305.1|304.85|305.15|304.9|304.95|304.75|5
1594313100000|2020-07-09 16:45:00|305.05|304.9|305.3|305.05|305.3|305.1|305.05|304.9|6
1594313400000|2020-07-09 16:50:00|305.25|305.1|305.25|305.05|305.25|305.1|305.1|304.9|39
1594313700000|2020-07-09 16:55:00|305.2|305|305.35|305.2|305.35|305.2|305.15|305|19
1594314000000|2020-07-09 17:00:00|305.3|305.15|305.75|305.55|305.85|305.65|305.2|304.95|23
1594314300000|2020-07-09 17:05:00|305.8|305.6|305.85|305.6|305.9|305.65|305.75|305.5|2
1594314600000|2020-07-09 17:10:00|305.9|305.65|305.95|305.65|305.95|305.7|305.85|305.55|0
1594314900000|2020-07-09 17:15:00|306|305.7|306|305.75|306.1|305.85|306|305.7|0
1594315200000|2020-07-09 17:20:00|305.95|305.7|305.7|305.45|305.95|305.7|305.7|305.45|2
1594315500000|2020-07-09 17:25:00|305.65|305.4|305.65|305.4|305.65|305.4|305.6|305.4|0
1594315800000|2020-07-09 17:30:00|305.6|305.35|305.55|305.35|305.6|305.4|305.55|305.3|1
1594316100000|2020-07-09 17:35:00|305.6|305.3|305.5|305.25|305.65|305.45|305.5|305.25|2
1594316400000|2020-07-09 17:40:00|305.55|305.3|305.3|305.1|305.75|305.5|305.3|305.1|7
1594316700000|2020-07-09 17:45:00|305.25|305.15|305.35|305.15|305.4|305.2|305.25|305.15|6
1594317000000|2020-07-09 17:50:00|305.3|305.1|305.15|304.9|305.35|305.1|305.15|304.9|1
1594317300000|2020-07-09 17:55:00|305.1|304.95|305.1|304.9|305.15|304.95|305|304.85|3
1594317600000|2020-07-09 18:00:00|305.05|304.85|305.2|304.95|305.3|305.1|305|304.8|6
1594317900000|2020-07-09 18:05:00|305.3|305|305.4|305.2|305.4|305.2|305.3|304.95|1
1594318200000|2020-07-09 18:10:00|305.45|305.25|305.45|305.2|305.45|305.25|305.45|305.2|0
1594318500000|2020-07-09 18:15:00|305.5|305.25|305.75|305.55|305.85|305.65|305.5|305.2|11
1594318800000|2020-07-09 18:20:00|305.8|305.6|305.6|305.35|305.8|305.6|305.6|305.35|4
1594319100000|2020-07-09 18:25:00|305.7|305.4|305.65|305.45|305.7|305.5|305.55|305.35|12
1594319400000|2020-07-09 18:30:00|305.6|305.5|305.5|305.35|305.65|305.5|305.45|305.3|21
1594319700000|2020-07-09 18:35:00|305.55|305.4|305.45|305.3|305.65|305.45|305.45|305.3|35
1594320000000|2020-07-09 18:40:00|305.5|305.35|305.6|305.4|305.65|305.4|305.5|305.3|38
1594320300000|2020-07-09 18:45:00|305.65|305.45|305.95|305.8|306.05|305.8|305.55|305.4|10
1594320600000|2020-07-09 18:50:00|305.9|305.75|305.85|305.65|305.9|305.75|305.75|305.6|15
1594320900000|2020-07-09 18:55:00|305.9|305.7|306.1|305.9|306.1|305.9|305.85|305.65|8
1594321200000|2020-07-09 19:00:00|306.15|305.95|306.15|305.95|306.3|306.1|306.1|305.9|49
1594321500000|2020-07-09 19:05:00|306.1|305.9|306.05|305.85|306.15|305.95|306|305.8|8
1594321800000|2020-07-09 19:10:00|306|305.8|306.25|306.05|306.25|306.05|305.95|305.75|9
1594322100000|2020-07-09 19:15:00|306.4|306|306.3|306.05|306.4|306.15|306.2|306|42
1594322400000|2020-07-09 19:20:00|306.25|306|306|305.7|306.3|306.15|305.85|305.65|22
1594322700000|2020-07-09 19:25:00|305.95|305.75|305.6|305.4|305.95|305.75|305.6|305.4|2
1594323000000|2020-07-09 19:30:00|305.65|305.35|305.5|305.3|305.65|305.45|305.5|305.25|16
1594323300000|2020-07-09 19:35:00|305.4|305.25|305.65|305.4|305.65|305.45|305.35|305.2|7
1594323600000|2020-07-09 19:40:00|305.6|305.35|305.75|305.55|305.75|305.55|305.5|305.25|6
1594323900000|2020-07-09 19:45:00|305.8|305.5|306.25|306|306.75|306.25|305.8|305.5|81
1594324200000|2020-07-09 19:50:00|306.2|305.95|305.9|305.65|306.2|305.95|305.85|305.65|1
1594324500000|2020-07-09 19:55:00|305.95|305.7|305.9|305.7|305.95|305.75|305.7|305.45|3
1594324800000|2020-07-09 20:00:00|305.95|305.65|305.95|305.7|306|305.8|305.8|305.6|7
1594325100000|2020-07-09 20:05:00|305.9|305.65|305.9|305.65|305.95|305.65|305.8|305.55|1
1594325400000|2020-07-09 20:10:00|305.85|305.6|305.7|305.5|305.85|305.65|305.7|305.5|1
1594325700000|2020-07-09 20:15:00|305.75||305.7||305.75||305.7||1
1594326000000|2020-07-09 20:20:00|305.65|305.45|305.65|305.45|305.65|305.45|305.6|305.45|1
1594326600000|2020-07-09 20:30:00|305.7|305.5|305.7|305.45|305.75|305.55|305.65|305.45|0
1594326900000|2020-07-09 20:35:00|305.65|305.5|305.65|305.45|305.7|305.5|305.65|305.45|0
1594327200000|2020-07-09 20:40:00|305.7|305.5|305.85|305.55|305.85|305.6|305.7|305.45|2
1594327500000|2020-07-09 20:45:00|305.8|305.6|305.6|305.35|305.9|305.7|305.5|305.25|143
1594327800000|2020-07-09 20:50:00|305.55|305.3|305.9|305.25|305.95|305.65|305.45|305.2|176
1594328100000|2020-07-09 20:55:00|305.7|305.35|305.8|305.15|305.9|305.6|305.5|305.15|12
1594328400000|2020-07-09 21:00:00|306.05|305.05|306|305.2|306.05|305.2|306|305|0
1594328700000|2020-07-09 21:05:00|306.15|305|306.1|305|306.15|305|306.1|305|0
1594329000000|2020-07-09 21:10:00|306.05|305.45|305.85|305.25|306.05|305.45|305.85|305.25|0
1594331400000|2020-07-09 21:50:00|305.75|305.15|305.85|305.25|305.85|305.25|305.75|305.15|0
1594331700000|2020-07-09 21:55:00|305.75|305.15|305.85|305.25|305.85|305.25|305.75|305.15|0
1594332000000|2020-07-09 22:00:00|305.95|305.35|306.05|305.45|306.05|305.45|305.85|305.25|0
1594332300000|2020-07-09 22:05:00|306.15|305.55|306.05|305.45|306.15|305.55|306.05|305.45|0
1594332600000|2020-07-09 22:10:00|305.95|305.35|305.95|305.35|306.05|305.45|305.95|305.35|0
1594332900000|2020-07-09 22:15:00|306.05|305.45|306.05|305.45|306.05|305.45|305.95|305.35|0
1594333500000|2020-07-09 22:25:00|306.15|305.55|306.05|305.45|306.15|305.55|306.05|305.45|0
1594333800000|2020-07-09 22:30:00|306.15|305.55|306.05|305.45|306.15|305.55|306.05|305.45|0
1594334100000|2020-07-09 22:35:00|305.95|305.35|306.05|305.45|306.05|305.45|305.95|305.35|0
1594334400000|2020-07-09 22:40:00|305.95|305.35|306.05|305.45|306.05|305.45|305.95|305.35|0
1594334700000|2020-07-09 22:45:00|305.95|305.35|305.95|305.35|306.05|305.45|305.95|305.35|0
1594335300000|2020-07-09 22:55:00|306.05|305.45|306.05|305.45|306.05|305.45|305.95|305.35|0
1594335600000|2020-07-09 23:00:00|305.95|305.35|305.95|305.35|306.05|305.45|305.95|305.35|0
1594335900000|2020-07-09 23:05:00|306.05|305.45|306.05|305.45|306.05|305.45|305.95|305.35|0
1594336500000|2020-07-09 23:15:00|305.95|305.35|306.05|305.45|306.05|305.45|305.95|305.35|0
1594336800000|2020-07-09 23:20:00|306.15|305.55|306.25|305.65|306.25|305.65|306.15|305.55|0
1594337100000|2020-07-09 23:25:00|306.35|305.75|306.25|305.65|306.35|305.75|306.25|305.65|0
1594337400000|2020-07-09 23:30:00|306.35|305.75|306.66|306.06|306.66|306.06|306.25|305.65|0
1594337700000|2020-07-09 23:35:00|306.56|305.96|306.56|305.96|306.66|306.06|306.56|305.96|0
1594338000000|2020-07-09 23:40:00|306.66|306.06|306.56|305.96|306.66|306.06|306.46|305.86|0
1594338300000|2020-07-09 23:45:00|306.46|305.86|306.46|305.86|306.46|305.86|306.46|305.86|0
1594339200000|2020-07-10 00:00:00|306.36|305.76|306.36|305.76|306.46|305.86|306.26|305.66|0
1594339500000|2020-07-10 00:05:00|306.46|305.86|306.36|305.76|306.46|305.86|306.26|305.66|0
1594339800000|2020-07-10 00:10:00|306.46|305.86|306.36|305.76|306.46|305.86|306.26|305.66|0
1594340100000|2020-07-10 00:15:00|306.46|305.86|306.56|305.96|306.56|305.96|306.36|305.76|0
1594340400000|2020-07-10 00:20:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1594340700000|2020-07-10 00:25:00|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1594341000000|2020-07-10 00:30:00|306.11|305.61|305.86|305.66|306.56|306.21|305.11|304.86|176
1594341300000|2020-07-10 00:35:00|305.81|305.61|305.51|305.21|305.91|305.71|305.36|305.16|37
1594341600000|2020-07-10 00:40:00|305.61|305.26|305.41|305.16|305.91|305.71|305.31|305.16|84
1594341900000|2020-07-10 00:45:00|305.36|305.11|304.76|304.51|305.46|305.21|304.66|304.46|121
1594342200000|2020-07-10 00:50:00|304.71|304.41|304.41|304.11|304.71|304.46|303.56|303.36|215
1594342500000|2020-07-10 00:55:00|304.46|304.21|304.71|304.51|305.21|305.01|304.41|304.21|91
1594342800000|2020-07-10 01:00:00|304.61|304.41|303.96|303.66|304.61|304.41|302.46|302.11|307
1594343100000|2020-07-10 01:05:00|304.01|303.71|304.06|303.81|304.31|304.11|303.26|303.01|112
1594343400000|2020-07-10 01:10:00|304.01|303.86|303.31|303.01|304.31|304.11|303.21|302.96|135
1594343700000|2020-07-10 01:15:00|303.36|303.06|303.21|303.01|304.76|304.56|303.16|302.91|295
1594344000000|2020-07-10 01:20:00|303.26|303.06|303.86|303.66|304.11|303.91|303.01|302.81|111
1594344300000|2020-07-10 01:25:00|303.76|303.61|303.96|303.71|304.56|304.31|303.66|303.51|167
1594344600000|2020-07-10 01:30:00|304.01|303.76|305.06|304.91|305.21|304.96|303.96|303.76|164
1594344900000|2020-07-10 01:35:00|305.11|304.86|304.81|304.61|305.66|305.51|304.71|304.51|168
1594345200000|2020-07-10 01:40:00|304.86|304.66|305.41|305.21|305.51|305.31|304.76|304.61|148
1594345500000|2020-07-10 01:45:00|305.36|305.11|305.56|305.41|305.81|305.66|305.21|304.96|108
1594345800000|2020-07-10 01:50:00|305.61|305.46|305.56|305.31|305.71|305.51|305.26|305.06|96
1594346100000|2020-07-10 01:55:00|305.51|305.21|305.56|305.36|305.96|305.81|305.41|305.21|54
1594346400000|2020-07-10 02:00:00|305.51|305.31|305.71|305.56|305.71|305.56|305.26|305.11|50
1594346700000|2020-07-10 02:05:00|305.76|305.61|305.86|305.66|306.16|305.96|305.71|305.51|69
1594347000000|2020-07-10 02:10:00|305.81|305.61|305.61|305.46|305.96|305.76|305.61|305.41|67
1594347300000|2020-07-10 02:15:00|305.66|305.51|305.51|305.36|305.76|305.56|305.36|305.16|38
1594347600000|2020-07-10 02:20:00|305.56|305.31|305.56|305.36|305.76|305.56|305.51|305.31|27
1594347900000|2020-07-10 02:25:00|305.61|305.41|305.16|304.96|305.81|305.66|305.16|304.96|32
1594348200000|2020-07-10 02:30:00|305.11|304.91|305.01|304.86|305.36|305.16|304.86|304.66|82
1594348500000|2020-07-10 02:35:00|304.96|304.81|304.66|304.51|305.06|304.81|304.66|304.51|91
1594348800000|2020-07-10 02:40:00|304.61|304.46|304.11|303.91|304.61|304.51|304.06|303.81|117
1594349100000|2020-07-10 02:45:00|304.06|303.96|304.51|304.31|304.51|304.31|304.06|303.96|127
1594349400000|2020-07-10 02:50:00|304.46|304.36|304.76|304.56|304.86|304.66|304.46|304.26|70
1594349700000|2020-07-10 02:55:00|304.71|304.61|304.76|304.61|304.96|304.76|304.61|304.41|46
1594350000000|2020-07-10 03:00:00|304.81|304.66|304.86|304.66|304.91|304.76|304.71|304.56|57
1594350300000|2020-07-10 03:05:00|304.81|304.71|304.86|304.61|304.91|304.76|304.46|304.31|79
1594350600000|2020-07-10 03:10:00|304.81|304.56|304.71|304.51|304.86|304.71|304.66|304.46|42
1594350900000|2020-07-10 03:15:00|304.66|304.56|304.11|303.91|304.76|304.61|304.06|303.91|34
1594351200000|2020-07-10 03:20:00|304.06|303.86|304.46|304.26|304.46|304.26|304.06|303.86|46
1594351500000|2020-07-10 03:25:00|304.41|304.21|304.46|304.26|304.56|304.36|304.36|304.16|47
1594351800000|2020-07-10 03:30:00|304.51|304.31|304.41|304.21|304.51|304.36|304.31|304.16|28
1594352100000|2020-07-10 03:35:00|304.36|304.16|304.46|304.26|304.51|304.36|304.26|304.11|46
1594352400000|2020-07-10 03:40:00|304.41|304.21|304.31|304.16|304.41|304.21|304.26|304.11|20
1594352700000|2020-07-10 03:45:00|304.36|304.21|304.51|304.36|304.51|304.36|304.31|304.16|50
1594353000000|2020-07-10 03:50:00|304.46|304.31|304.41|304.21|304.56|304.41|304.36|304.21|28
1594353300000|2020-07-10 03:55:00|304.36|304.26|304.46|304.26|304.46|304.26|304.31|304.11|34
1594353600000|2020-07-10 04:00:00|304.41|304.21|304.56|304.36|304.61|304.46|304.36|304.21|49
1594353900000|2020-07-10 04:05:00|304.51|304.41|304.46|304.31|304.56|304.41|304.36|304.16|42
1594354200000|2020-07-10 04:10:00|304.51|304.36|304.51|304.31|304.51|304.36|304.41|304.26|41
1594354500000|2020-07-10 04:15:00|304.46|304.36|304.36|304.16|304.51|304.36|304.31|304.11|21
1594354800000|2020-07-10 04:20:00|304.31|304.21|304.11|303.96|304.46|304.26|304.11|303.96|34
1594355100000|2020-07-10 04:25:00|304.16|304.01|304.06|303.86|304.21|304.06|304.01|303.81|55
1594355400000|2020-07-10 04:30:00|304.11|303.91|304.16|304.01|304.26|304.06|304.06|303.86|36
1594355700000|2020-07-10 04:35:00|304.21|303.96|304.31|304.16|304.41|304.21|304.16|303.91|42
1594356000000|2020-07-10 04:40:00|304.36|304.21|304.16|304.01|304.36|304.21|304.16|304.01|33
1594356300000|2020-07-10 04:45:00|304.21|304.06|304.16|304.01|304.31|304.16|304.16|304.01|39
1594356600000|2020-07-10 04:50:00|304.21|304.06|304.06|303.86|304.21|304.06|304.01|303.81|50
1594356900000|2020-07-10 04:55:00|304.01|303.81|303.96|303.76|304.11|303.91|303.86|303.71|31
1594357200000|2020-07-10 05:00:00|304.01|303.81|303.41|303.21|304.01|303.81|303.36|303.21|112
1594357500000|2020-07-10 05:05:00|303.36|303.26|303.46|303.21|303.71|303.51|303.26|303.11|103
1594357800000|2020-07-10 05:10:00|303.41|303.26|303.41|303.26|303.56|303.41|303.36|303.21|100
1594358100000|2020-07-10 05:15:00|303.46|303.31|303.31|303.11|303.56|303.36|303.26|303.11|74
1594358400000|2020-07-10 05:20:00|303.26|303.16|303.41|303.26|303.66|303.46|303.26|303.11|53
1594358700000|2020-07-10 05:25:00|303.46|303.31|303.41|303.21|303.56|303.36|303.26|303.06|83
1594359000000|2020-07-10 05:30:00|303.36|303.16|303.21|303.01|303.46|303.26|303.01|302.81|56
1594359300000|2020-07-10 05:35:00|303.16|302.96|302.66|302.51|303.21|303.01|302.61|302.46|153
1594359600000|2020-07-10 05:40:00|302.61|302.46|302.91|302.76|302.96|302.81|302.56|302.41|226
1594359900000|2020-07-10 05:45:00|302.96|302.81|303.21|303.01|303.31|303.16|302.96|302.76|116
1594360200000|2020-07-10 05:50:00|303.16|302.96|303.46|303.31|303.51|303.36|303.11|302.96|29
1594360500000|2020-07-10 05:55:00|303.51|303.26|303.46|303.21|303.71|303.51|303.31|303.11|106
1594360800000|2020-07-10 06:00:00|303.36|303.26|303.46|303.21|303.66|303.46|303.31|303.11|65
1594361100000|2020-07-10 06:05:00|303.41|303.26|303.61|303.41|303.66|303.46|303.41|303.21|31
1594361400000|2020-07-10 06:10:00|303.56|303.46|303.21|303.01|303.71|303.51|303.21|303.01|31
1594361700000|2020-07-10 06:15:00|303.26|302.96|303.06|302.86|303.26|303.06|303.06|302.86|83
1594362000000|2020-07-10 06:20:00|303.11|302.91|303.21|303.01|303.21|303.06|303.06|302.86|56
1594362300000|2020-07-10 06:25:00|303.16|303.06|303.46|303.26|303.46|303.31|303.16|303.01|63
1594362600000|2020-07-10 06:30:00|303.41|303.31|303.16|302.96|303.46|303.31|303.11|302.96|61
1594362900000|2020-07-10 06:35:00|303.06|303.01|303.16|302.96|303.21|303.06|303.06|302.86|34
1594363200000|2020-07-10 06:40:00|303.21|303.01|303.21|303.01|303.21|303.06|303.06|302.86|17
1594363500000|2020-07-10 06:45:00|303.26|303.06|303.06|302.81|303.31|303.16|303.01|302.81|27
1594363800000|2020-07-10 06:50:00|303.01|302.86|302.91|302.71|303.16|302.96|302.86|302.61|24
1594364100000|2020-07-10 06:55:00|302.86|302.66|302.81|302.66|303.11|302.96|302.81|302.66|46
1594364400000|2020-07-10 07:00:00|302.86|302.71|302.81|302.61|303.16|302.96|302.71|302.51|74
1594364700000|2020-07-10 07:05:00|302.76|302.56|302.86|302.66|303.06|302.81|302.61|302.41|55
1594365000000|2020-07-10 07:10:00|302.81|302.71|302.76|302.56|302.96|302.81|302.71|302.51|47
1594365300000|2020-07-10 07:15:00|302.71|302.61|302.91|302.71|302.96|302.81|302.71|302.56|39
1594365600000|2020-07-10 07:20:00|302.86|302.66|303.26|303.06|303.36|303.16|302.86|302.61|73
1594365900000|2020-07-10 07:25:00|303.21|303.11|303.16|303.01|303.21|303.11|302.96|302.81|25
1594366200000|2020-07-10 07:30:00|303.21|303.06|303.16|302.96|303.41|303.21|303.16|302.91|60
1594366500000|2020-07-10 07:35:00|303.11|303.01|303.11|302.91|303.31|303.11|303.06|302.86|63
1594366800000|2020-07-10 07:40:00|303.16|302.96|303.21|303.01|303.36|303.21|303.06|302.86|41
1594367100000|2020-07-10 07:45:00|303.16|303.06|303.26|303.11|303.31|303.11|303.06|302.86|27
1594367400000|2020-07-10 07:50:00|303.31|303.16|303.36|303.16|303.51|303.36|303.26|303.06|59
1594367700000|2020-07-10 07:55:00|303.31|303.21|303.56|303.36|303.56|303.36|303.21|303.01|46
1594368000000|2020-07-10 08:00:00|303.61|303.41|303.66|303.46|303.76|303.61|303.36|303.21|157
1594368300000|2020-07-10 08:05:00|303.61|303.51|303.51|303.31|303.66|303.51|303.31|303.11|134
1594368600000|2020-07-10 08:10:00|303.46|303.26|303.26|303.06|303.51|303.36|303.16|302.96|184
1594368900000|2020-07-10 08:15:00|303.31|303.11|303.21|303.01|303.51|303.36|303.11|302.96|149
1594369200000|2020-07-10 08:20:00|303.16|303.06|303.11|302.96|303.26|303.11|303.01|302.86|102
1594369500000|2020-07-10 08:25:00|303.16|303.01|303.01|302.86|303.16|303.01|303.01|302.81|108
1594369800000|2020-07-10 08:30:00|303.06|302.91|302.56|302.41|303.16|302.96|302.56|302.36|175
1594370100000|2020-07-10 08:35:00|302.61|302.46|302.61|302.46|302.71|302.51|302.46|302.31|159
1594370400000|2020-07-10 08:40:00|302.66|302.51|302.51|302.36|302.71|302.51|302.46|302.31|151
1594370700000|2020-07-10 08:45:00|302.56|302.46|302.71|302.51|302.86|302.71|302.56|302.46|83
1594371000000|2020-07-10 08:50:00|302.66|302.56|302.76|302.56|302.81|302.66|302.66|302.51|49
1594371300000|2020-07-10 08:55:00|302.71|302.51|303.16|303.01|303.21|303.01|302.66|302.51|101
1594371600000|2020-07-10 09:00:00|303.21|302.96|302.86|302.66|303.21|303.01|302.86|302.66|166
1594371900000|2020-07-10 09:05:00|302.91|302.71|302.61|302.36|302.91|302.76|302.56|302.36|137
1594372200000|2020-07-10 09:10:00|302.86|302.31|302.76|302.56|302.86|302.61|302.51|302.31|33
1594372500000|2020-07-10 09:15:00|302.81|302.51|303.06|302.61|303.06|302.71|302.71|302.46|46
1594372800000|2020-07-10 09:20:00|302.96|302.46|303.16|302.56|303.16|302.56|302.96|302.36|0
1594373100000|2020-07-10 09:25:00|303.06|302.46|303.16|302.56|303.26|302.66|303.06|302.46|1
1594373400000|2020-07-10 09:30:00|303.06|302.46|303.36|302.76|303.36|302.76|303.06|302.46|0
1594373700000|2020-07-10 09:35:00|303.26|302.66|303.26|302.66|303.36|302.76|303.26|302.66|0
1594374000000|2020-07-10 09:40:00|303.36|302.76|303.36|302.76|303.36|302.76|303.36|302.76|0
1594374300000|2020-07-10 09:45:00|303.26|302.66|303.26|302.66|303.46|302.86|303.26|302.66|0
1594374600000|2020-07-10 09:50:00|303.21|302.71|303.46|303.26|303.46|303.31|303.06|302.71|44
1594374900000|2020-07-10 09:55:00|303.41|303.16|303.36|303.16|303.41|303.16|303.31|303.11|7
1594375200000|2020-07-10 10:00:00|303.41|303.21|303.41|303.21|303.56|303.36|303.36|303.16|10
1594375500000|2020-07-10 10:05:00|303.46|303.26|303.46|303.26|303.46|303.26|303.41|303.21|1
1594375800000|2020-07-10 10:10:00|303.41|303.31|303.41|303.21|303.46|303.31|303.31|303.16|7
1594376100000|2020-07-10 10:15:00|303.36|303.16|303.21|303.01|303.36|303.16|303.21|303.01|3
1594376400000|2020-07-10 10:20:00|303.16|302.96|303.21|303.01|303.21|303.06|303.11|302.96|10
1594376700000|2020-07-10 10:25:00|303.26|303.06|303.26|303.01|303.31|303.11|303.16|302.96|3
1594377000000|2020-07-10 10:30:00|303.31|303.06|303.41|303.21|303.41|303.21|303.26|303.06|6
1594377300000|2020-07-10 10:35:00|303.46|303.26|303.76|303.51|303.76|303.51|303.46|303.26|29
1594377600000|2020-07-10 10:40:00|303.71|303.61|303.96|303.76|304.01|303.81|303.71|303.51|69
1594377900000|2020-07-10 10:45:00|304.01|303.81|304.01|303.81|304.06|303.86|303.96|303.81|41
1594378200000|2020-07-10 10:50:00|304.06|303.86|304.06|303.86|304.06|303.91|304.01|303.81|4
1594378500000|2020-07-10 10:55:00|304.01|303.81|304.11|303.86|304.11|303.91|303.91|303.76|17
1594378800000|2020-07-10 11:00:00|304.16|303.91|304.26|304.06|304.26|304.06|304.16|303.91|5
1594379100000|2020-07-10 11:05:00|304.31|304.11|304.36|304.11|304.41|304.21|304.21|304.06|6
1594379400000|2020-07-10 11:10:00|304.41|304.16|304.36|304.11|304.41|304.16|304.31|304.11|2
1594379700000|2020-07-10 11:15:00|304.31|304.01|304.21|303.96|304.31|304.01|304.21|303.96|1
1594380000000|2020-07-10 11:20:00|304.31|304.01|304.21|304.01|304.31|304.06|304.21|303.96|5
1594380300000|2020-07-10 11:25:00|304.26|303.96|304.11|303.86|304.26|303.96|304.06|303.86|1
1594380600000|2020-07-10 11:30:00|304.06|303.81|304.06|303.81|304.11|303.81|304.06|303.81|0
1594380900000|2020-07-10 11:35:00|303.96|303.76|304.01|303.81|304.01|303.81|303.91|303.71|11
1594381200000|2020-07-10 11:40:00|303.96|303.76|304.06|303.81|304.06|303.86|303.96|303.76|0
1594381500000|2020-07-10 11:45:00|304.01|303.86|303.81|303.61|304.06|303.86|303.81|303.61|7
1594381800000|2020-07-10 11:50:00|303.86|303.66|303.76|303.61|303.91|303.71|303.76|303.61|4
1594382100000|2020-07-10 11:55:00|303.81|303.56|303.76|303.51|303.86|303.61|303.71|303.51|2
1594382400000|2020-07-10 12:00:00|303.81|303.56|303.56|303.31|303.81|303.56|303.46|303.26|2
1594382700000|2020-07-10 12:05:00|303.46|303.26|303.36|303.16|303.46|303.26|303.31|303.11|18
1594383000000|2020-07-10 12:10:00|303.26|303.11|303.26|303.01|303.26|303.11|303.16|302.91|10
1594383300000|2020-07-10 12:15:00|303.31|303.06|303.51|303.31|303.51|303.31|303.31|303.01|14
1594383600000|2020-07-10 12:20:00|303.46|303.26|303.46|303.21|303.51|303.26|303.36|303.16|7
1594383900000|2020-07-10 12:25:00|303.41|303.26|303.46|303.21|303.46|303.26|303.41|303.21|2
1594384200000|2020-07-10 12:30:00|303.61|303.26|303.61|303.46|303.81|303.61|303.56|303.21|12
1594384500000|2020-07-10 12:35:00|303.71|303.51|304.16|304.01|304.26|304.11|303.66|303.46|71
1594384800000|2020-07-10 12:40:00|304.26|304.06|304.31|304.01|304.46|304.26|304.11|303.86|60
1594385100000|2020-07-10 12:45:00|304.26|304.06|304.41|304.26|304.46|304.26|304.26|304.01|18
1594385400000|2020-07-10 12:50:00|304.46|304.21|304.41|304.16|304.46|304.21|304.41|304.11|12
1594385700000|2020-07-10 12:55:00|304.31|304.21|304.51|304.36|304.61|304.41|304.31|304.21|15
1594386000000|2020-07-10 13:00:00|304.56|304.41|304.96|304.76|305.01|304.86|304.56|304.41|81
1594386300000|2020-07-10 13:05:00|304.91|304.81|304.76|304.56|305.11|304.96|304.76|304.56|40
1594386600000|2020-07-10 13:10:00|304.81|304.61|304.66|304.41|304.81|304.61|304.56|304.36|18
1594386900000|2020-07-10 13:15:00|304.71|304.46|304.61|304.36|304.81|304.61|304.61|304.36|7
1594387200000|2020-07-10 13:20:00|304.66|304.41|304.66|304.41|304.76|304.56|304.66|304.41|3
1594387500000|2020-07-10 13:25:00|304.71|304.46|304.56|304.31|304.71|304.51|304.56|304.31|8
1594387800000|2020-07-10 13:30:00|304.61|304.36|304.06|303.76|304.86|304.66|304.06|303.76|30
1594388100000|2020-07-10 13:35:00|304.01|303.81|304.66|304.41|304.66|304.41|304.01|303.81|44
1594388400000|2020-07-10 13:40:00|304.76|304.46|304.61|304.31|304.86|304.61|304.36|304.11|18
1594388700000|2020-07-10 13:45:00|304.56|304.36|304.31|304.06|304.56|304.36|304.11|303.86|25
1594389000000|2020-07-10 13:50:00|304.36|304.11|303.71|303.51|304.36|304.11|303.71|303.51|37
1594389300000|2020-07-10 13:55:00|303.66|303.56|303.86|303.61|303.91|303.76|303.56|303.36|32
1594389600000|2020-07-10 14:00:00|303.81|303.56|303.16|302.96|303.81|303.56|303.11|302.91|39
1594389900000|2020-07-10 14:05:00|303.26|303.01|303.51|303.31|303.71|303.46|303.16|303.01|80
1594390200000|2020-07-10 14:10:00|303.56|303.26|303.91|303.66|303.96|303.71|303.56|303.26|9
1594390500000|2020-07-10 14:15:00|303.96|303.71|303.76|303.51|304.01|303.81|303.71|303.51|6
1594390800000|2020-07-10 14:20:00|303.71|303.56|303.71|303.41|303.91|303.66|303.61|303.41|2
1594391100000|2020-07-10 14:25:00|303.66|303.46|304.11|303.86|304.21|303.96|303.66|303.46|19
1594391400000|2020-07-10 14:30:00|304.06|303.81|304.16|303.91|304.36|304.11|304.06|303.81|29
1594391700000|2020-07-10 14:35:00|304.11|303.86|304.06|303.86|304.26|304.01|303.96|303.81|6
1594392000000|2020-07-10 14:40:00|304.11|303.91|304.31|304.11|304.46|304.26|304.06|303.86|72
1594392300000|2020-07-10 14:45:00|304.26|304.16|303.91|303.71|304.26|304.16|303.86|303.66|33
1594392600000|2020-07-10 14:50:00|303.96|303.76|304.01|303.76|304.01|303.76|303.76|303.56|13
1594392900000|2020-07-10 14:55:00|304.06|303.81|303.91|303.71|304.11|303.86|303.81|303.61|8
1594393200000|2020-07-10 15:00:00|303.86|303.66|303.61|303.41|303.86|303.66|303.61|303.41|20
1594393500000|2020-07-10 15:05:00|303.66|303.46|303.91|303.71|303.91|303.76|303.61|303.41|11
1594393800000|2020-07-10 15:10:00|304.01|303.76|303.86|303.66|304.01|303.76|303.81|303.56|5
1594394100000|2020-07-10 15:15:00|303.91|303.71|304.16|303.91|304.16|303.91|303.86|303.66|8
1594394400000|2020-07-10 15:20:00|304.21|303.96|304.06|303.86|304.21|303.96|303.96|303.76|13
1594394700000|2020-07-10 15:25:00|304.01|303.81|304.01|303.76|304.06|303.86|303.91|303.76|7
1594395000000|2020-07-10 15:30:00|303.96|303.81|303.76|303.56|304.06|303.86|303.76|303.51|14
1594395300000|2020-07-10 15:35:00|303.81|303.61|304.11|303.86|304.11|303.86|303.81|303.61|5
1594395600000|2020-07-10 15:40:00|304.16|303.91|304.26|304.01|304.26|304.06|304.16|303.91|4
1594395900000|2020-07-10 15:45:00|304.21|304.06|304.21|304.01|304.26|304.06|304.06|303.86|6
1594396200000|2020-07-10 15:50:00|304.16|304.06|304.16|304.01|304.21|304.06|304.16|303.96|4
1594396500000|2020-07-10 15:55:00|304.21|304.06|304.31|304.06|304.41|304.21|304.11|303.91|25
1594396800000|2020-07-10 16:00:00|304.26|304.11|304.11|303.91|304.26|304.11|304.11|303.91|16
1594397100000|2020-07-10 16:05:00|304.16|303.96|303.96|303.81|304.21|304.01|303.96|303.76|50
1594397400000|2020-07-10 16:10:00|304.01|303.76|303.91|303.71|304.01|303.81|303.86|303.71|19
1594397700000|2020-07-10 16:15:00|303.96|303.76|303.56|303.36|303.96|303.76|303.51|303.36|31
1594398000000|2020-07-10 16:20:00|303.51|303.41|303.41|303.21|303.66|303.41|303.36|303.21|10
1594398300000|2020-07-10 16:25:00|303.46|303.26|303.31|303.11|303.46|303.26|303.21|303.06|17
1594398600000|2020-07-10 16:30:00|303.26|303.06|303.36|303.16|303.36|303.16|303.26|303.01|8
1594398900000|2020-07-10 16:35:00|303.31|303.11|303.26|303.11|303.41|303.21|303.26|303.06|13
1594399200000|2020-07-10 16:40:00|303.21|303.06|303.51|303.31|303.51|303.31|303.11|302.96|13
1594399500000|2020-07-10 16:45:00|303.46|303.26|303.36|303.21|303.51|303.31|303.36|303.21|24
1594399800000|2020-07-10 16:50:00|303.31|303.16|303.41|303.21|303.51|303.26|303.31|303.11|36
1594400100000|2020-07-10 16:55:00|303.46|303.26|303.41|303.26|303.51|303.31|303.36|303.21|5
1594400400000|2020-07-10 17:00:00|303.36|303.21|303.46|303.21|303.46|303.26|303.36|303.21|3
1594400700000|2020-07-10 17:05:00|303.41|303.26|303.51|303.26|303.51|303.31|303.41|303.21|3
1594401000000|2020-07-10 17:10:00|303.46|303.21|303.41|303.21|303.51|303.26|303.36|303.21|9
1594401300000|2020-07-10 17:15:00|303.46|303.26|303.46|303.21|303.51|303.31|303.41|303.21|2
1594401600000|2020-07-10 17:20:00|303.41|303.26|303.51|303.31|303.61|303.36|303.41|303.21|4
1594401900000|2020-07-10 17:25:00|303.46|303.26|303.51|303.31|303.51|303.31|303.46|303.21|4
1594402200000|2020-07-10 17:30:00|303.46|303.26|303.46|303.26|303.51|303.36|303.46|303.21|5
1594402500000|2020-07-10 17:35:00|303.51|303.31|303.61|303.36|303.61|303.46|303.46|303.21|9
1594402800000|2020-07-10 17:40:00|303.66|303.41|303.76|303.56|303.76|303.56|303.66|303.36|6
1594403100000|2020-07-10 17:45:00|303.81|303.51|303.86|303.66|303.86|303.66|303.76|303.51|1
1594403400000|2020-07-10 17:50:00|303.91|303.71|303.96|303.71|304.01|303.81|303.91|303.66|9
1594403700000|2020-07-10 17:55:00|303.91|303.76|303.81|303.66|303.91|303.76|303.81|303.61|2
1594404000000|2020-07-10 18:00:00|303.86|303.71|303.91|303.71|303.91|303.71|303.81|303.61|4
1594404300000|2020-07-10 18:05:00|303.96|303.76|303.86|303.66|303.96|303.76|303.86|303.66|2
1594404600000|2020-07-10 18:10:00|303.81|303.61|303.76|303.56|303.86|303.66|303.76|303.56|0
1594404900000|2020-07-10 18:15:00|303.81|303.61|303.71|303.51|303.86|303.66|303.66|303.46|5
1594405200000|2020-07-10 18:20:00|303.66|303.46|303.61|303.46|303.66|303.46|303.61|303.41|0
1594405500000|2020-07-10 18:25:00|303.66|303.41|303.71|303.51|303.71|303.51|303.66|303.41|2
1594405800000|2020-07-10 18:30:00|303.76|303.56|303.86|303.61|303.86|303.66|303.71|303.46|4
1594406100000|2020-07-10 18:35:00|303.81|303.56|303.81|303.61|303.81|303.61|303.81|303.56|0
1594406400000|2020-07-10 18:40:00|303.86|303.66|303.86|303.66|303.86|303.66|303.81|303.56|3
1594406700000|2020-07-10 18:45:00|303.91|303.61|303.86|303.66|303.91|303.76|303.81|303.61|20
1594407000000|2020-07-10 18:50:00|303.91|303.61|303.91|303.76|303.96|303.76|303.86|303.61|47
1594407300000|2020-07-10 18:55:00|303.86|303.71|303.91|303.71|303.96|303.76|303.81|303.61|7
1594407600000|2020-07-10 19:00:00|303.86|303.66|304.01|303.76|304.01|303.81|303.71|303.56|3
1594407900000|2020-07-10 19:05:00|304.06|303.71|304.01|303.76|304.06|303.86|303.91|303.71|1
1594408200000|2020-07-10 19:10:00|304.06|303.81|304.26|304.06|304.26|304.06|304.06|303.81|10
1594408500000|2020-07-10 19:15:00|304.31|304.01|304.56|304.36|304.61|304.41|304.31|304.01|76
1594408800000|2020-07-10 19:20:00|304.51|304.41|304.51|304.31|304.56|304.41|304.46|304.31|16
1594409100000|2020-07-10 19:25:00|304.46|304.36|304.51|304.31|304.51|304.36|304.46|304.26|10
1594409400000|2020-07-10 19:30:00|304.46|304.36|304.71|304.46|304.71|304.51|304.46|304.26|7
1594409700000|2020-07-10 19:35:00|304.66|304.41|304.51|304.26|304.71|304.56|304.36|304.16|8
1594410000000|2020-07-10 19:40:00|304.56|304.31|304.36|304.16|304.61|304.31|304.26|304.11|3
1594410300000|2020-07-10 19:45:00|304.46|304.11|304.61|304.36|304.61|304.36|304.46|304.11|6
1594410600000|2020-07-10 19:50:00|304.66|304.41|304.61|304.41|304.71|304.46|304.56|304.31|2
1594410900000|2020-07-10 19:55:00|304.66|304.46|304.71|304.46|304.76|304.56|304.56|304.36|19
1594411200000|2020-07-10 20:00:00|304.76|304.51|304.76|304.51|304.76|304.56|304.66|304.46|1
1594411500000|2020-07-10 20:05:00|304.71|304.56|304.76|304.56|304.81|304.66|304.71|304.51|14
1594411800000|2020-07-10 20:10:00|304.81|304.51|304.86|304.61|304.86|304.66|304.71|304.51|12
1594412100000|2020-07-10 20:15:00|304.81|304.56|304.81|304.56|304.86|304.56|304.81|304.56|0
1594412400000|2020-07-10 20:20:00||304.61||304.56||304.61||304.56|0
1594412700000|2020-07-10 20:25:00||304.61||304.56||304.61||304.56|0
1594413000000|2020-07-10 20:30:00|304.86|304.61|304.91|304.66|304.91|304.66|304.86|304.61|1
1594413300000|2020-07-10 20:35:00|304.86|304.76|304.91|304.71|304.96|304.76|304.86|304.66|8
1594413600000|2020-07-10 20:40:00|304.96|304.76|304.91|304.61|305.01|304.81|304.76|304.56|36
1594413900000|2020-07-10 20:45:00|304.86|304.56|305.01|304.76|305.01|304.81|304.76|304.56|240
1594414200000|2020-07-10 20:50:00|304.96|304.71|304.91|304.56|305.01|304.86|304.76|304.51|102
1594414500000|2020-07-10 20:55:00|304.86|304.51|305.01|304.16|305.01|304.56|304.61|304.16|17
1594591200000|2020-07-12 22:00:00|305.56|304.96|305.86|305.26|305.86|305.26|305.56|304.96|0
1594591500000|2020-07-12 22:05:00|305.96|305.36|305.76|305.16|305.96|305.36|305.56|304.96|0
1594591800000|2020-07-12 22:10:00|305.86|305.26|306.06|305.46|306.26|305.66|305.76|305.16|0
1594592100000|2020-07-12 22:15:00|305.96|305.36|306.06|305.46|306.06|305.46|305.96|305.36|0
1594592400000|2020-07-12 22:20:00|306.16|305.56|306.16|305.56|306.26|305.66|306.16|305.56|0
1594592700000|2020-07-12 22:25:00|306.06|305.46|306.06|305.46|306.16|305.56|306.06|305.46|0
1594593000000|2020-07-12 22:30:00|306.16|305.56|306.16|305.56|306.16|305.56|305.96|305.36|0
1594593300000|2020-07-12 22:35:00|306.06|305.46|306.16|305.56|306.16|305.56|306.06|305.46|0
1594593600000|2020-07-12 22:40:00|306.06|305.46|306.06|305.46|306.06|305.46|305.96|305.36|0
1594593900000|2020-07-12 22:45:00|305.96|305.36|306.06|305.46|306.16|305.56|305.96|305.36|0
1594594200000|2020-07-12 22:50:00|305.96|305.36|306.05|305.45|306.06|305.46|305.95|305.35|0
1594594500000|2020-07-12 22:55:00|305.95|305.35|306.05|305.45|306.15|305.55|305.95|305.35|0
1594594800000|2020-07-12 23:00:00|306.15|305.55|306.35|305.75|306.45|305.85|306.05|305.45|0
1594595100000|2020-07-12 23:05:00|306.45|305.85|306.15|305.55|306.45|305.85|306.15|305.55|0
1594595400000|2020-07-12 23:10:00|306.05|305.45|306.05|305.45|306.15|305.55|306.05|305.45|0
1594595700000|2020-07-12 23:15:00|306.15|305.55|306.25|305.65|306.35|305.75|306.15|305.55|0
1594596000000|2020-07-12 23:20:00|306.15|305.55|306.15|305.55|306.25|305.65|306.05|305.45|0
1594596300000|2020-07-12 23:25:00|306.05|305.45|306.25|305.65|306.35|305.75|306.05|305.45|0
1594596600000|2020-07-12 23:30:00|306.35|305.75|306.25|305.65|306.35|305.75|306.05|305.45|0
1594596900000|2020-07-12 23:35:00|306.35|305.75|306.25|305.65|306.35|305.75|306.25|305.65|0
1594597200000|2020-07-12 23:40:00|306.15|305.55|306.25|305.65|306.25|305.65|306.15|305.55|0
1594597500000|2020-07-12 23:45:00|306.15|305.55|306.25|305.65|306.25|305.65|306.15|305.55|0
1594597800000|2020-07-12 23:50:00|306.15|305.55|306.25|305.65|306.25|305.65|306.15|305.55|0
1594598100000|2020-07-12 23:55:00|306.15|305.55|306.05|305.45|306.15|305.55|306.05|305.45|0
1594598400000|2020-07-13 00:00:00|306.15|305.55|305.95|305.35|306.15|305.55|305.85|305.25|0
1594598700000|2020-07-13 00:05:00|305.85|305.25|305.95|305.35|305.95|305.35|305.85|305.25|0
1594599000000|2020-07-13 00:10:00|305.85|305.25|306.05|305.45|306.05|305.45|305.75|305.15|0
1594599300000|2020-07-13 00:15:00|305.95|305.35|305.95|305.35|306.05|305.45|305.85|305.25|0
1594599600000|2020-07-13 00:20:00|305.85|305.25|305.75|305.15|306.05|305.45|305.65|305.05|0
1594599900000|2020-07-13 00:25:00|305.85|305.25|305.95|305.35|305.95|305.35|305.85|305.25|0
1594600200000|2020-07-13 00:30:00|305.75|305.4|305.6|305.45|305.75|305.55|305.3|305.05|196
1594600500000|2020-07-13 00:35:00|305.65|305.5|305.35|305.2|305.7|305.55|305.35|305.2|162
1594600800000|2020-07-13 00:40:00|305.3|305.15|305.55|305.4|305.65|305.5|305.25|305.1|156
1594601100000|2020-07-13 00:45:00|305.65|305.5|305.85|305.7|305.9|305.7|305.55|305.35|279
1594601400000|2020-07-13 00:50:00|305.9|305.75|305.9|305.75|306|305.85|305.7|305.55|116
1594601700000|2020-07-13 00:55:00|305.85|305.7|307.55|307.3|308.4|308.2|305.85|305.7|634
1594602000000|2020-07-13 01:00:00|307.8|307.5|306.85|306.7|308|307.7|306.8|306.6|480
1594602300000|2020-07-13 01:05:00|306.8|306.65|306.15|305.95|306.95|306.8|306.05|305.85|345
1594602600000|2020-07-13 01:10:00|306.2|306|305.85|305.7|306.2|306|305.75|305.55|207
1594602900000|2020-07-13 01:15:00|305.9|305.65|305.35|305.15|305.9|305.75|305.1|304.95|437
1594603200000|2020-07-13 01:20:00|305.3|305.1|304.65|304.45|305.3|305.1|304.5|304.35|258
1594603500000|2020-07-13 01:25:00|304.6|304.5|304.6|304.4|304.95|304.75|304.55|304.4|259
1594603800000|2020-07-13 01:30:00|304.55|304.45|305.05|304.85|305.25|305.1|304.55|304.35|402
1594604100000|2020-07-13 01:35:00|305.1|304.9|305.15|304.95|305.3|305.15|305|304.85|214
1594604400000|2020-07-13 01:40:00|305.1|305|304.75|304.55|305.25|305.05|304.65|304.5|302
1594604700000|2020-07-13 01:45:00|304.8|304.6|305.4|305.25|305.45|305.25|304.8|304.6|175
1594605000000|2020-07-13 01:50:00|305.35|305.2|305.9|305.75|306.1|305.9|305.25|305.1|249
1594605300000|2020-07-13 01:55:00|305.85|305.7|305.8|305.65|306.2|306.05|305.8|305.65|231
1594605600000|2020-07-13 02:00:00|305.85|305.7|305.7|305.5|305.85|305.7|305.2|305|273
1594605900000|2020-07-13 02:05:00|305.75|305.55|305.45|305.25|305.75|305.55|305.25|305.1|103
1594606200000|2020-07-13 02:10:00|305.4|305.3|305.6|305.45|305.85|305.65|305.4|305.25|81
1594606500000|2020-07-13 02:15:00|305.65|305.4|306|305.8|306.1|305.9|305.65|305.4|142
1594606800000|2020-07-13 02:20:00|305.95|305.85|306.4|306.2|306.4|306.2|305.95|305.85|221
1594607100000|2020-07-13 02:25:00|306.45|306.25|306.25|306.05|306.45|306.3|306.1|305.9|155
1594607400000|2020-07-13 02:30:00|306.3|306.1|306.4|306.25|306.45|306.3|306.2|306.05|123
1594607700000|2020-07-13 02:35:00|306.45|306.3|306.3|306.15|306.55|306.4|306.3|306.15|133
1594608000000|2020-07-13 02:40:00|306.35|306.2|305.8|305.6|306.45|306.25|305.8|305.6|178
1594608300000|2020-07-13 02:45:00|305.85|305.65|305.75|305.6|305.95|305.75|305.7|305.5|99
1594608600000|2020-07-13 02:50:00|305.8|305.65|306.1|305.95|306.25|306.1|305.75|305.65|50
1594608900000|2020-07-13 02:55:00|306.05|305.9|306|305.8|306.2|306|305.9|305.75|174
1594609200000|2020-07-13 03:00:00|305.9|305.75|305.6|305.45|305.9|305.75|305.6|305.4|266
1594609500000|2020-07-13 03:05:00|305.65|305.5|305.65|305.5|305.85|305.7|305.6|305.45|190
1594609800000|2020-07-13 03:10:00|305.7|305.55|305.65|305.5|305.75|305.6|305.4|305.25|197
1594610100000|2020-07-13 03:15:00|305.7|305.55|305.7|305.5|305.9|305.75|305.6|305.45|126
1594610400000|2020-07-13 03:20:00|305.65|305.45|305.55|305.35|305.65|305.5|305.35|305.2|154
1594610700000|2020-07-13 03:25:00|305.6|305.4|305.75|305.6|305.9|305.75|305.55|305.4|145
1594611000000|2020-07-13 03:30:00|305.8|305.65|305.75|305.6|305.95|305.75|305.65|305.5|153
1594611300000|2020-07-13 03:35:00|305.7|305.55|305.55|305.4|305.75|305.6|305.55|305.4|100
1594611600000|2020-07-13 03:40:00|305.6|305.45|305.65|305.5|305.65|305.5|305.5|305.35|177
1594611900000|2020-07-13 03:45:00|305.6|305.45|305.45|305.25|305.65|305.5|305.4|305.25|225
1594612200000|2020-07-13 03:50:00|305.4|305.3|305.4|305.25|305.45|305.3|305.35|305.2|171
1594612500000|2020-07-13 03:55:00|305.35|305.2|305.2|305.05|305.45|305.25|305.15|305|213
1594612800000|2020-07-13 04:00:00|305.25|305.1|305.15|305|305.35|305.15|305.05|304.85|120
1594613100000|2020-07-13 04:05:00|305.1|304.95|305.05|304.9|305.15|305|304.95|304.8|89
1594613400000|2020-07-13 04:10:00|305|304.85|305.05|304.9|305.1|304.95|305|304.8|37
1594613700000|2020-07-13 04:15:00|305.1|304.95|305.15|305|305.25|305.1|305.1|304.95|54
1594614000000|2020-07-13 04:20:00|305.2|304.95|305.25|305.1|305.25|305.1|305.2|304.95|66
1594614300000|2020-07-13 04:25:00|305.2|305.05|305|304.85|305.25|305.1|304.95|304.8|65
1594614600000|2020-07-13 04:30:00|305.05|304.9|305.1|304.95|305.15|305|305.05|304.9|40
1594614900000|2020-07-13 04:35:00|305.05|304.9|304.95|304.8|305.05|304.9|304.95|304.8|24
1594615200000|2020-07-13 04:40:00|304.9|304.75|304.85|304.7|304.95|304.75|304.8|304.65|89
1594615500000|2020-07-13 04:45:00|304.9|304.75|305.2|305|305.2|305.05|304.9|304.75|43
1594615800000|2020-07-13 04:50:00|305.15|305.1|305.35|305.15|305.4|305.2|305.15|305.05|61
1594616100000|2020-07-13 04:55:00|305.3|305.2|305.35|305.2|305.45|305.25|305.3|305.15|42
1594616400000|2020-07-13 05:00:00|305.3|305.15|305.55|305.35|305.6|305.4|305.25|305.05|138
1594616700000|2020-07-13 05:05:00|305.6|305.4|305.65|305.5|305.85|305.7|305.55|305.4|142
1594617000000|2020-07-13 05:10:00|305.6|305.45|305.85|305.7|305.9|305.75|305.55|305.4|231
1594617300000|2020-07-13 05:15:00|305.9|305.75|305.35|305.2|305.95|305.75|305.35|305.2|379
1594617600000|2020-07-13 05:20:00|305.4|305.25|305.6|305.4|305.7|305.55|305.4|305.25|79
1594617900000|2020-07-13 05:25:00|305.55|305.45|305.65|305.5|305.7|305.55|305.5|305.3|101
1594618200000|2020-07-13 05:30:00|305.7|305.45|305.7|305.5|305.9|305.75|305.6|305.45|80
1594618500000|2020-07-13 05:35:00|305.65|305.55|305.5|305.35|305.7|305.55|305.45|305.25|61
1594618800000|2020-07-13 05:40:00|305.55|305.3|305.45|305.3|305.55|305.4|305.4|305.25|51
1594619100000|2020-07-13 05:45:00|305.5|305.25|305.35|305.2|305.55|305.35|305.3|305.15|99
1594619400000|2020-07-13 05:50:00|305.4|305.15|305.4|305.2|305.55|305.35|305.35|305.15|67
1594619700000|2020-07-13 05:55:00|305.35|305.25|305.3|305.1|305.6|305.4|305.25|305.1|85
1594620000000|2020-07-13 06:00:00|305.35|305.15|305.25|305.05|305.4|305.25|305.25|305.05|107
1594620300000|2020-07-13 06:05:00|305.2|305.1|305.15|304.95|305.4|305.25|305|304.85|133
1594620600000|2020-07-13 06:10:00|305.1|304.9|304.9|304.75|305.15|304.95|304.85|304.7|163
1594620900000|2020-07-13 06:15:00|304.95|304.7|304.8|304.65|305.05|304.85|304.7|304.55|246
1594621200000|2020-07-13 06:20:00|304.75|304.6|304.9|304.75|305.05|304.9|304.7|304.55|119
1594621500000|2020-07-13 06:25:00|304.85|304.7|304.8|304.65|304.9|304.75|304.75|304.6|164
1594621800000|2020-07-13 06:30:00|304.75|304.6|304.85|304.65|304.9|304.75|304.75|304.6|48
1594622100000|2020-07-13 06:35:00|304.9|304.7|304.75|304.6|304.95|304.8|304.7|304.55|51
1594622400000|2020-07-13 06:40:00|304.8|304.65|304.8|304.6|304.85|304.7|304.75|304.6|49
1594622700000|2020-07-13 06:45:00|304.75|304.65|304.6|304.45|304.95|304.8|304.55|304.4|262
1594623000000|2020-07-13 06:50:00|304.65|304.4|304.35|304.2|304.65|304.4|304.3|304.15|210
1594623300000|2020-07-13 06:55:00|304.4|304.25|304.4|304.2|304.45|304.3|304.35|304.15|117
1594623600000|2020-07-13 07:00:00|304.35|304.15|304.45|304.3|304.7|304.55|304.35|304.15|203
1594623900000|2020-07-13 07:05:00|304.5|304.2|304.55|304.4|304.6|304.45|304.2|304.05|344
1594624200000|2020-07-13 07:10:00|304.6|304.35|304.55|304.4|304.85|304.7|304.55|304.35|151
1594624500000|2020-07-13 07:15:00|304.5|304.35|304.65|304.5|304.65|304.5|304.45|304.3|116
1594624800000|2020-07-13 07:20:00|304.7|304.45|304.7|304.55|304.9|304.75|304.6|304.45|158
1594625100000|2020-07-13 07:25:00|304.65|304.5|304.35|304.15|304.65|304.55|304.3|304.15|228
1594625400000|2020-07-13 07:30:00|304.3|304.1|304.3|304.15|304.3|304.15|304.15|304|273
1594625700000|2020-07-13 07:35:00|304.25|304.1|304.25|304.1|304.4|304.25|304.2|304.05|171
1594626000000|2020-07-13 07:40:00|304.2|304.05|304.1|303.9|304.3|304.1|304|303.85|241
1594626300000|2020-07-13 07:45:00|304.05|303.95|304.05|303.9|304.1|303.95|303.95|303.8|211
1594626600000|2020-07-13 07:50:00|304.1|303.85|303.95|303.8|304.15|304|303.9|303.7|152
1594626900000|2020-07-13 07:55:00|304|303.75|303.85|303.7|304.15|304|303.85|303.7|101
1594627200000|2020-07-13 08:00:00|303.8|303.65|303.6|303.4|303.85|303.7|303.55|303.4|438
1594627500000|2020-07-13 08:05:00|303.65|303.45|303.65|303.5|303.7|303.55|303.55|303.4|207
1594627800000|2020-07-13 08:10:00|303.7|303.6|303.7|303.55|303.75|303.6|303.6|303.45|455
1594628100000|2020-07-13 08:15:00|303.65|303.5|303.5|303.35|303.8|303.65|303.5|303.35|151
1594628400000|2020-07-13 08:20:00|303.55|303.4|303.45|303.25|303.55|303.4|303.3|303.15|348
1594628700000|2020-07-13 08:25:00|303.4|303.2|303.5|303.35|303.55|303.4|303.35|303.2|164
1594629000000|2020-07-13 08:30:00|303.45|303.3|303.2|303.05|303.45|303.3|303.2|303|240
1594629300000|2020-07-13 08:35:00|303.15|303|303.35|303.2|303.35|303.2|303|302.8|233
1594629600000|2020-07-13 08:40:00|303.3|303.15|303.3|303.1|303.3|303.15|303.2|303.05|101
1594629900000|2020-07-13 08:45:00|303.25|303.15|303.35|303.15|303.5|303.35|303.2|303.05|118
1594630200000|2020-07-13 08:50:00|303.4|303.25|303.3|303.15|303.45|303.3|303.2|303.05|179
1594630500000|2020-07-13 08:55:00|303.25|303.1|303.25|303.1|303.3|303.15|303.15|303|227
1594630800000|2020-07-13 09:00:00|303.3|303.15|303.4|303.25|303.45|303.3|303.15|302.95|246
1594631100000|2020-07-13 09:05:00|303.45|303.3|303.45|303.25|303.45|303.3|303.3|303.15|238
1594631400000|2020-07-13 09:10:00|303.5|303.3|303.65|303.5|303.75|303.55|303.5|303.3|89
1594631700000|2020-07-13 09:15:00|303.7|303.55|304|303.75|304|303.85|303.7|303.55|186
1594632000000|2020-07-13 09:20:00|304.05|303.45|303.85|303.25|304.05|303.45|303.75|303.15|0
1594632300000|2020-07-13 09:25:00|303.75|303.15|303.95|303.35|303.95|303.35|303.75|303.15|4
1594632600000|2020-07-13 09:30:00|303.85|303.25|303.95|303.35|304.05|303.45|303.85|303.25|0
1594632900000|2020-07-13 09:35:00|304.05|303.45|304.15|303.55|304.15|303.55|303.95|303.35|0
1594633200000|2020-07-13 09:40:00|304.05|303.45|304.05|303.45|304.15|303.55|304.05|303.45|0
1594633500000|2020-07-13 09:45:00|303.95|303.35|304.15|303.55|304.15|303.55|303.95|303.35|0
1594633800000|2020-07-13 09:50:00|303.95|303.6|304|303.8|304|303.8|303.8|303.55|11
1594634100000|2020-07-13 09:55:00|303.95|303.7|303.95|303.7|303.95|303.7|303.9|303.65|4
1594634400000|2020-07-13 10:00:00|303.9||303.95||303.95||303.85||0
1594634700000|2020-07-13 10:05:00|303.9|303.65|303.9|303.65|303.95|303.75|303.7|303.55|7
1594635000000|2020-07-13 10:10:00|303.95|303.7|303.9|303.65|303.95|303.75|303.8|303.65|3
1594635300000|2020-07-13 10:15:00|303.85||303.95||303.95||303.85||0
1594635600000|2020-07-13 10:20:00|303.9||303.9||303.9||303.85||0
1594635900000|2020-07-13 10:25:00|||||||||2
1594636200000|2020-07-13 10:30:00|303.85|303.6|303.8|303.6|303.85|303.6|303.7|303.5|3
1594636500000|2020-07-13 10:35:00|303.75|303.55|303.7|303.45|303.8|303.55|303.65|303.45|3
1594636800000|2020-07-13 10:40:00|303.65|303.4|303.6|303.4|303.7|303.5|303.55|303.35|14
1594637100000|2020-07-13 10:45:00|303.65|303.45|303.75|303.55|303.75|303.55|303.6|303.45|3
1594637400000|2020-07-13 10:50:00|303.8|303.6|304.1|303.9|304.1|303.9|303.8|303.55|2
1594637700000|2020-07-13 10:55:00|304.15|304|304.35|304.1|304.4|304.15|304.15|304|10
1594638000000|2020-07-13 11:00:00|304.4|304.15|304.45|304.25|304.45|304.25|304.35|304.1|0
1594638300000|2020-07-13 11:05:00|304.5|304.3|304.55|304.3|304.55|304.35|304.5|304.25|5
1594638600000|2020-07-13 11:10:00|304.6|304.35|304.7|304.5|304.7|304.5|304.55|304.35|7
1594638900000|2020-07-13 11:15:00|304.65|304.55|304.6|304.45|304.7|304.55|304.6|304.45|7
1594639200000|2020-07-13 11:20:00|304.55|304.4|304.55|304.35|304.6|304.45|304.5|304.35|7
1594639500000|2020-07-13 11:25:00|304.5|304.4|304.5|304.35|304.55|304.4|304.5|304.35|17
1594639800000|2020-07-13 11:30:00|304.55|304.3|304.5|304.3|304.55|304.4|304.4|304.25|22
1594640100000|2020-07-13 11:35:00|304.45|304.35|304.45|304.3|304.5|304.35|304.45|304.3|0
1594640400000|2020-07-13 11:40:00|304.5|304.25|304.5|304.3|304.5|304.3|304.4|304.25|2
1594640700000|2020-07-13 11:45:00|304.55|304.35|304.55|304.3|304.55|304.4|304.45|304.25|2
1594641000000|2020-07-13 11:50:00|304.5|304.35|304.65|304.4|304.65|304.4|304.5|304.25|9
1594641300000|2020-07-13 11:55:00|304.6|304.45|304.65|304.4|304.65|304.45|304.55|304.4|5
1594641600000|2020-07-13 12:00:00|304.6|304.5|304.6|304.35|304.7|304.55|304.55|304.35|4
1594641900000|2020-07-13 12:05:00|304.55|304.4|304.6|304.4|304.7|304.45|304.55|304.35|2
1594642200000|2020-07-13 12:10:00|304.55|304.45|304.55|304.35|304.7|304.45|304.5|304.35|18
1594642500000|2020-07-13 12:15:00|304.5|304.4|304.45|304.25|304.55|304.4|304.45|304.25|5
1594642800000|2020-07-13 12:20:00|304.5|304.3|304.35|304.15|304.5|304.3|304.3|304.1|19
1594643100000|2020-07-13 12:25:00|304.4|304.2|304.35|304.15|304.45|304.3|304.35|304.15|23
1594643400000|2020-07-13 12:30:00|304.3|304.1|304.35|304.15|304.35|304.15|304.25|304.1|1
1594643700000|2020-07-13 12:35:00|304.3|304.2|304.3|304.1|304.35|304.2|304.25|304.05|15
1594644000000|2020-07-13 12:40:00|304.25|304.15|304.25|304.1|304.35|304.15|304.2|304.05|13
1594644300000|2020-07-13 12:45:00|304.3|304.15|304.35|304.1|304.35|304.15|304.25|304.1|4
1594644600000|2020-07-13 12:50:00|304.3|304.15|304.35|304.1|304.35|304.2|304.25|304.1|1
1594644900000|2020-07-13 12:55:00|304.3|304.15|304.3|304.1|304.35|304.15|304.25|304.05|3
1594645200000|2020-07-13 13:00:00|304.35|304.15|304.35|304.2|304.35|304.2|304.3|304.1|5
1594645500000|2020-07-13 13:05:00|304.3|304.15|304.35|304.15|304.35|304.2|304.3|304.15|8
1594645800000|2020-07-13 13:10:00|304.3|304.2|304.4|304.25|304.4|304.25|304.3|304.15|24
1594646100000|2020-07-13 13:15:00|304.35|304.2|304.4|304.25|304.4|304.25|304.35|304.2|3
1594646400000|2020-07-13 13:20:00|304.35|304.2|304.35|304.2|304.4|304.25|304.35|304.2|9
1594646700000|2020-07-13 13:25:00|304.4|304.25|304.5|304.3|304.5|304.3|304.35|304.2|25
1594647000000|2020-07-13 13:30:00|304.55|304.35|305|304.8|305.05|304.9|304.5|304.3|112
1594647300000|2020-07-13 13:35:00|305.05|304.85|305.25|305.05|305.3|305.1|305.05|304.85|86
1594647600000|2020-07-13 13:40:00|305.3|305.1|305.3|305.1|305.45|305.3|305.25|305.05|154
1594647900000|2020-07-13 13:45:00|305.35|305.15|305.3|305.15|305.4|305.25|305.1|304.95|106
1594648200000|2020-07-13 13:50:00|305.25|305.1|305.25|305.1|305.3|305.15|305.15|304.95|86
1594648500000|2020-07-13 13:55:00|305.3|305.05|305.15|305|305.4|305.2|305.15|305|99
1594648800000|2020-07-13 14:00:00|305.2|304.95|305.15|304.9|305.35|305.2|304.9|304.7|103
1594649100000|2020-07-13 14:05:00|305.1|304.95|305.45|305.3|305.45|305.3|305.1|304.95|37
1594649400000|2020-07-13 14:10:00|305.4|305.25|305.55|305.35|305.6|305.45|305.4|305.25|39
1594649700000|2020-07-13 14:15:00|305.6|305.4|305.65|305.45|305.7|305.5|305.55|305.35|19
1594650000000|2020-07-13 14:20:00|305.6|305.5|305.75|305.5|305.75|305.6|305.6|305.4|45
1594650300000|2020-07-13 14:25:00|305.7|305.55|305.8|305.6|305.85|305.65|305.7|305.5|26
1594650600000|2020-07-13 14:30:00|305.85|305.65|305.95|305.75|305.95|305.8|305.85|305.65|9
1594650900000|2020-07-13 14:35:00|305.9|305.8|305.85|305.65|305.95|305.8|305.65|305.5|15
1594651200000|2020-07-13 14:40:00|305.8|305.7|305.7|305.5|305.9|305.75|305.65|305.45|24
1594651500000|2020-07-13 14:45:00|305.65|305.45|306|305.8|306|305.8|305.5|305.25|67
1594651800000|2020-07-13 14:50:00|306.05|305.85|306|305.75|306.05|305.85|305.85|305.7|13
1594652100000|2020-07-13 14:55:00|305.95|305.8|306.35|306.1|306.35|306.1|305.95|305.75|21
1594652400000|2020-07-13 15:00:00|306.3|306.15|306.6|306.4|306.6|306.45|306.3|306.15|48
1594652700000|2020-07-13 15:05:00|306.65|306.45|306.35|306.2|306.65|306.45|306.35|306.2|23
1594653000000|2020-07-13 15:10:00|306.4|306.25|306.35|306.2|306.55|306.35|306.35|306.2|43
1594653300000|2020-07-13 15:15:00|306.3|306.15|306.25|306.05|306.3|306.15|306.15|306|16
1594653600000|2020-07-13 15:20:00|306.2|306|306.3|306.1|306.35|306.15|305.95|305.8|24
1594653900000|2020-07-13 15:25:00|306.35|306.05|306.6|306.35|306.65|306.45|306.3|306.05|18
1594654200000|2020-07-13 15:30:00|306.55|306.4|306.3|306.15|306.6|306.45|306.3|306.1|23
1594654500000|2020-07-13 15:35:00|306.35|306.1|306.2|306|306.4|306.1|306.05|305.9|18
1594654800000|2020-07-13 15:40:00|306.25|306.05|306.15|305.95|306.25|306.05|306.15|305.95|13
1594655100000|2020-07-13 15:45:00|306.2|306|306|305.75|306.25|306.05|305.8|305.6|42
1594655400000|2020-07-13 15:50:00|306.05|305.8|306.1|305.95|306.15|305.95|306|305.8|57
1594655700000|2020-07-13 15:55:00|306.15|306|306.2|305.95|306.2|306.05|306.1|305.95|3
1594656000000|2020-07-13 16:00:00|306.15|306|306.2|306.05|306.25|306.05|306.15|305.95|0
1594656300000|2020-07-13 16:05:00|306.25|306.1|306.25|306.05|306.3|306.1|306.2|305.95|5
1594656600000|2020-07-13 16:10:00|306.2|306|306.05|305.8|306.25|306|306|305.8|4
1594656900000|2020-07-13 16:15:00|306|305.85|306.15|305.9|306.15|305.9|306|305.8|8
1594657200000|2020-07-13 16:20:00|306.1|305.95|306.2|306|306.2|306|306.1|305.85|2
1594657500000|2020-07-13 16:25:00|306.25|306.05|306.15|305.9|306.25|306.05|306.15|305.9|13
1594657800000|2020-07-13 16:30:00|306.1|305.95|306.15|305.9|306.15|306|306.1|305.9|2
1594658100000|2020-07-13 16:35:00|306.1|305.95|306.15|305.9|306.15|305.95|306.05|305.85|7
1594658400000|2020-07-13 16:40:00|306.1|305.95|306.15|305.9|306.15|305.95|306.05|305.85|5
1594658700000|2020-07-13 16:45:00|306.1|305.95|306.1|305.9|306.15|305.95|306.05|305.9|1
1594659000000|2020-07-13 16:50:00|306.05|305.85|306|305.8|306.1|305.95|306|305.8|2
1594659300000|2020-07-13 16:55:00|306.05|305.85|306.05|305.8|306.1|305.9|306|305.8|3
1594659600000|2020-07-13 17:00:00|306.1|305.85|306.1|305.85|306.1|305.9|306|305.75|3
1594659900000|2020-07-13 17:05:00|306.05|305.8|306.1|305.9|306.1|305.9|306.05|305.8|0
1594660200000|2020-07-13 17:10:00|306.05|305.85|306.05|305.9|306.1|305.9|306.05|305.85|3
1594660500000|2020-07-13 17:15:00|306.1|305.95|306.2|306|306.2|306.05|306.05|305.9|25
1594660800000|2020-07-13 17:20:00|306.25|306.05|306.2|306|306.25|306.1|306.15|305.95|12
1594661100000|2020-07-13 17:25:00|306.15|305.95|306.15|305.9|306.15|306|306.05|305.85|0
1594661400000|2020-07-13 17:30:00|306.2|305.95|306.2|305.95|306.2|306.05|306.15|305.9|0
1594661700000|2020-07-13 17:35:00|306.25|306|306.1|305.9|306.3|306.1|306.1|305.85|6
1594662000000|2020-07-13 17:40:00|306.05|305.85|305.95|305.75|306.05|305.85|305.95|305.7|0
1594662300000|2020-07-13 17:45:00|305.9|305.7|305.85|305.6|305.9|305.7|305.85|305.6|1
1594662600000|2020-07-13 17:50:00|305.8||305.8||305.8||305.8||0
1594662900000|2020-07-13 17:55:00|305.75|305.55|305.6|305.4|305.75|305.6|305.55|305.4|5
1594663200000|2020-07-13 18:00:00|305.55|305.35|305|304.75|305.6|305.4|304.95|304.7|29
1594663500000|2020-07-13 18:05:00|305.05|304.8|304.55|304.35|305.1|304.85|304.55|304.35|15
1594663800000|2020-07-13 18:10:00|304.6|304.4|304.55|304.35|304.75|304.5|304.3|304.1|32
1594664100000|2020-07-13 18:15:00|304.6|304.4|305|304.75|305|304.75|304.6|304.4|5
1594664400000|2020-07-13 18:20:00|305.05|304.8|304.7|304.45|305.1|304.95|304.55|304.3|52
1594664700000|2020-07-13 18:25:00|304.75|304.5|304.5|304.2|304.8|304.55|304.4|304.15|2
1594665000000|2020-07-13 18:30:00|304.45|304.15|304.15|303.85|304.5|304.2|304|303.75|25
1594665300000|2020-07-13 18:35:00|304.1|303.8|304.4|304.15|304.4|304.15|303.95|303.75|16
1594665600000|2020-07-13 18:40:00|304.45|304.1|304.55|304.3|304.65|304.4|304.45|304.1|1
1594665900000|2020-07-13 18:45:00|304.6|304.35|304.7|304.45|304.7|304.45|304.3|304.05|7
1594666200000|2020-07-13 18:50:00|304.75|304.5|304.85|304.65|304.9|304.65|304.7|304.5|6
1594666500000|2020-07-13 18:55:00|304.75|304.6|304.7|304.45|304.75|304.6|304.6|304.35|17
1594666800000|2020-07-13 19:00:00|304.65|304.5|304.25|304|304.7|304.5|304.2|304|29
1594667100000|2020-07-13 19:05:00|304.2|304.05|303.8|303.6|304.3|304.05|303.7|303.55|42
1594667400000|2020-07-13 19:10:00|303.75|303.65|303.85|303.6|304.05|303.9|303.7|303.55|15
1594667700000|2020-07-13 19:15:00|303.8|303.55|303.7|303.45|303.95|303.65|303.65|303.45|7
1594668000000|2020-07-13 19:20:00|303.65|303.5|303.3|303.1|303.8|303.55|303.3|303.1|15
1594668300000|2020-07-13 19:25:00|303.25|303|303.2|303|303.45|303.25|303.15|302.95|38
1594668600000|2020-07-13 19:30:00|303.15|302.95|302.45|302.25|303.2|302.95|302.35|302.2|98
1594668900000|2020-07-13 19:35:00|302.5|302.4|302.55|302.35|302.75|302.55|302.4|302.2|40
1594669200000|2020-07-13 19:40:00|302.5|302.3|302.8|302.55|303.1|302.85|302.5|302.3|15
1594669500000|2020-07-13 19:45:00|302.75|302.65|302|301.75|302.8|302.65|301.95|301.7|67
1594669800000|2020-07-13 19:50:00|301.95|301.6|301.85|301.65|302.1|301.9|301.8|301.55|67
1594670100000|2020-07-13 19:55:00|301.9|301.7|302.15|301.9|302.3|302.05|301.9|301.7|37
1594670400000|2020-07-13 20:00:00|302.05|301.95|301.55|301.35|302.15|302|301.3|301.1|121
1594670700000|2020-07-13 20:05:00|301.6|301.4|301.6|301.4|301.7|301.5|301.55|301.35|19
1594671000000|2020-07-13 20:10:00|301.55|301.35|301.9|301.65|301.9|301.65|301.55|301.35|33
1594671300000|2020-07-13 20:15:00|301.95|301.7|301.95|301.75|301.95|301.75|301.95|301.65|10
1594671600000|2020-07-13 20:20:00|302|301.8|302.15|301.95|302.15|301.95|302|301.75|25
1594671900000|2020-07-13 20:25:00|302.1|302|302.1|301.9|302.1|302|302.05|301.9|21
1594672200000|2020-07-13 20:30:00|302.05|301.85|302.05|301.85|302.1|301.9|301.95|301.75|8
1594672500000|2020-07-13 20:35:00|302|301.8|302.05|301.85|302.05|301.9|302|301.8|7
1594672800000|2020-07-13 20:40:00|302|301.9|302|301.85|302.05|301.9|301.95|301.8|11
1594673100000|2020-07-13 20:45:00|301.95|301.8|302|301.8|302.05|301.9|301.9|301.75|31
1594673400000|2020-07-13 20:50:00|301.95|301.85|302|301.8|302|301.85|301.95|301.8|9
1594673700000|2020-07-13 20:55:00|302.05|301.85|302.05|301.9|302.05|301.9|301.95|301.8|17
1594674000000|2020-07-13 21:00:00|302.1|301.95|302.8|301.95|302.8|301.95|302.1|301.95|0
1594674300000|2020-07-13 21:05:00||301.3||300.85||301.3||300.75|0
1594674600000|2020-07-13 21:10:00|302.35|301.75|302.15|301.55|302.35|301.75|302.15|301.55|1
1594675800000|2020-07-13 21:30:00|302.05|301.45|302.05|301.45|302.05|301.45|302.05|301.45|0
1594677000000|2020-07-13 21:50:00|302.15|301.55|302.15|301.55|302.15|301.55|302.15|301.55|0
1594677600000|2020-07-13 22:00:00|302.25|301.65|302.65|302.05|302.75|302.15|302.25|301.65|0
1594677900000|2020-07-13 22:05:00|302.75|302.15|302.65|302.05|302.75|302.15|302.55|301.95|0
1594678200000|2020-07-13 22:10:00|302.55|301.95|302.65|302.05|302.65|302.05|302.55|301.95|0
1594678500000|2020-07-13 22:15:00|302.55|301.95|302.65|302.05|302.65|302.05|302.55|301.95|0
1594678800000|2020-07-13 22:20:00|302.75|302.15|302.75|302.15|302.75|302.15|302.65|302.05|0
1594679100000|2020-07-13 22:25:00|302.85|302.25|302.85|302.25|302.85|302.25|302.75|302.15|0
1594679400000|2020-07-13 22:30:00|302.75|302.15|302.75|302.15|302.75|302.15|302.65|302.05|0
1594679700000|2020-07-13 22:35:00|302.65|302.05|302.75|302.15|302.75|302.15|302.65|302.05|0
1594680000000|2020-07-13 22:40:00|302.85|302.25|302.85|302.25|302.85|302.25|302.75|302.15|0
1594680600000|2020-07-13 22:50:00|302.75|302.15|302.65|302.05|302.75|302.15|302.65|302.05|0
1594680900000|2020-07-13 22:55:00|302.55|301.95|302.55|301.95|302.65|302.05|302.45|301.85|0
1594681200000|2020-07-13 23:00:00|302.65|302.05|302.75|302.15|302.75|302.15|302.55|301.95|0
1594681500000|2020-07-13 23:05:00|302.85|302.25|302.75|302.15|302.85|302.25|302.65|302.05|0
1594681800000|2020-07-13 23:10:00|302.65|302.05|302.75|302.15|302.75|302.15|302.65|302.05|0
1594682100000|2020-07-13 23:15:00|302.65|302.05|302.75|302.15|302.75|302.15|302.65|302.05|0
1594682400000|2020-07-13 23:20:00|302.85|302.25|302.95|302.35|302.95|302.35|302.75|302.15|0
1594682700000|2020-07-13 23:25:00|303.05|302.45|302.95|302.35|303.05|302.45|302.95|302.35|0
1594683000000|2020-07-13 23:30:00|303.05|302.45|302.95|302.35|303.05|302.45|302.85|302.25|0
1594683300000|2020-07-13 23:35:00|303.05|302.45|302.95|302.35|303.05|302.45|302.95|302.35|0
1594683600000|2020-07-13 23:40:00|303.05|302.45|303.05|302.45|303.05|302.45|302.95|302.35|0
1594683900000|2020-07-13 23:45:00|302.95|302.35|303.05|302.45|303.05|302.45|302.95|302.35|0
1594684200000|2020-07-13 23:50:00|303.15|302.55|303.05|302.45|303.25|302.65|303.05|302.45|0
1594684500000|2020-07-13 23:55:00|302.95|302.35|302.85|302.25|303.05|302.45|302.75|302.15|0
1594684800000|2020-07-14 00:00:00|302.95|302.35|302.75|302.15|303.05|302.45|302.75|302.15|0
1594685100000|2020-07-14 00:05:00|302.85|302.25|303.85|303.25|303.85|303.25|302.65|302.05|0
1594685400000|2020-07-14 00:10:00|303.75|303.15|303.45|302.85|304.05|303.45|303.45|302.85|0
1594685700000|2020-07-14 00:15:00|303.55|302.95|303.35|302.75|303.55|302.95|303.15|302.55|0
1594686000000|2020-07-14 00:20:00|303.25|302.65|303.05|302.45|303.35|302.75|303.05|302.45|0
1594686300000|2020-07-14 00:25:00|302.95|302.35|303.45|302.85|303.55|302.95|302.95|302.35|0
1594686600000|2020-07-14 00:30:00|302.75|302.5|302.25|302.1|303.5|303.35|302.25|302.1|397
1594686900000|2020-07-14 00:35:00|302.15|302.05|301.75|301.55|302.55|302.35|301.65|301.5|178
1594687200000|2020-07-14 00:40:00|301.7|301.5|301.8|301.65|302.15|301.95|301.55|301.4|196
1594687500000|2020-07-14 00:45:00|301.75|301.55|302.15|302|302.2|302.05|301.6|301.4|265
1594687800000|2020-07-14 00:50:00|302.2|302.05|301.7|301.55|302.3|302.1|301.4|301.25|250
1594688100000|2020-07-14 00:55:00|301.65|301.5|301.95|301.8|302.05|301.85|301.45|301.3|225
1594688400000|2020-07-14 01:00:00|302|301.75|301.95|301.75|302.25|302.05|301.45|301.3|414
1594688700000|2020-07-14 01:05:00|301.9|301.7|301.95|301.8|302.15|302|301.8|301.6|261
1594689000000|2020-07-14 01:10:00|301.9|301.75|301.8|301.65|302.2|302.05|301.8|301.65|146
1594689300000|2020-07-14 01:15:00|301.75|301.6|301.9|301.75|302|301.8|301.3|301.15|389
1594689600000|2020-07-14 01:20:00|301.85|301.7|300.9|300.75|301.9|301.75|300.8|300.65|437
1594689900000|2020-07-14 01:25:00|300.95|300.7|300.95|300.75|301.1|300.95|300.6|300.45|233
1594690200000|2020-07-14 01:30:00|301|300.8|301.45|301.25|301.65|301.5|300.9|300.7|500
1594690500000|2020-07-14 01:35:00|301.4|301.2|301.9|301.75|301.95|301.8|301.25|301.1|266
1594690800000|2020-07-14 01:40:00|301.95|301.7|301.8|301.65|302.05|301.9|301.6|301.4|214
1594691100000|2020-07-14 01:45:00|301.75|301.6|302.25|302.1|302.25|302.1|301.75|301.55|370
1594691400000|2020-07-14 01:50:00|302.3|302.15|302.5|302.35|302.5|302.35|302.2|302.05|287
1594691700000|2020-07-14 01:55:00|302.45|302.3|303.45|303.3|303.5|303.35|302.45|302.3|535
1594692000000|2020-07-14 02:00:00|303.4|303.25|302.95|302.8|303.5|303.3|302.95|302.8|337
1594692300000|2020-07-14 02:05:00|303|302.75|302.2|302.05|303.05|302.9|302.15|302|287
1594692600000|2020-07-14 02:10:00|302.15|302|301.75|301.6|302.4|302.25|301.75|301.6|304
1594692900000|2020-07-14 02:15:00|301.8|301.65|301.95|301.8|302.05|301.9|301.65|301.45|264
1594693200000|2020-07-14 02:20:00|301.9|301.75|301.9|301.7|301.95|301.8|301.5|301.35|178
1594693500000|2020-07-14 02:25:00|301.95|301.75|301.6|301.4|301.95|301.8|301.55|301.35|92
1594693800000|2020-07-14 02:30:00|301.55|301.35|300.85|300.65|301.55|301.4|300.75|300.55|431
1594694100000|2020-07-14 02:35:00|300.8|300.7|301|300.85|301.05|300.9|300.5|300.35|423
1594694400000|2020-07-14 02:40:00|301.05|300.9|300.8|300.6|301.1|300.95|300.75|300.6|212
1594694700000|2020-07-14 02:45:00|300.75|300.65|300.7|300.55|300.8|300.65|300.5|300.35|488
1594695000000|2020-07-14 02:50:00|300.65|300.5|300.6|300.4|300.7|300.55|300.4|300.25|232
1594695300000|2020-07-14 02:55:00|300.55|300.35|300.6|300.45|300.6|300.45|300.3|300.1|283
1594695600000|2020-07-14 03:00:00|300.65|300.5|301|300.85|301.05|300.85|300.65|300.5|260
1594695900000|2020-07-14 03:05:00|301.05|300.9|300.85|300.7|301.2|301.05|300.85|300.7|209
1594696200000|2020-07-14 03:10:00|300.75|300.6|300.9|300.75|301|300.8|300.75|300.6|172
1594696500000|2020-07-14 03:15:00|300.85|300.7|300.85|300.7|300.9|300.7|300.7|300.55|147
1594696800000|2020-07-14 03:20:00|300.8|300.65|301|300.85|301|300.85|300.75|300.55|124
1594697100000|2020-07-14 03:25:00|301.05|300.9|301.3|301.15|301.5|301.35|301.05|300.9|204
1594697400000|2020-07-14 03:30:00|301.35|301.2|301.25|301.1|301.35|301.2|300.9|300.75|109
1594697700000|2020-07-14 03:35:00|301.2|301.05|301.4|301.25|301.55|301.35|301.2|301.05|101
1594698000000|2020-07-14 03:40:00|301.45|301.3|301.4|301.25|301.5|301.35|301.2|301.05|90
1594698300000|2020-07-14 03:45:00|301.35|301.2|301.5|301.35|301.5|301.35|301.3|301.15|113
1594698600000|2020-07-14 03:50:00|301.45|301.3|301.45|301.3|301.5|301.35|301.2|301.05|97
1594698900000|2020-07-14 03:55:00|301.5|301.35|301.6|301.45|301.6|301.45|301.4|301.25|96
1594699200000|2020-07-14 04:00:00|301.65|301.5|301.8|301.6|301.9|301.7|301.65|301.5|88
1594699500000|2020-07-14 04:05:00|301.85|301.65|301.75|301.6|301.85|301.7|301.65|301.5|45
1594699800000|2020-07-14 04:10:00|301.7|301.55|301.4|301.2|301.7|301.55|301.35|301.15|58
1594700100000|2020-07-14 04:15:00|301.45|301.25|301.25|301.1|301.5|301.3|301.2|301|92
1594700400000|2020-07-14 04:20:00|301.3|301.05|301.25|301.05|301.35|301.15|301.1|300.95|46
1594700700000|2020-07-14 04:25:00|301.35|301.15|301.55|301.4|301.6|301.45|301.35|301.15|76
1594701000000|2020-07-14 04:30:00|301.5|301.35|301.6|301.45|301.7|301.5|301.45|301.3|57
1594701300000|2020-07-14 04:35:00|301.65|301.5|301.8|301.65|301.8|301.65|301.6|301.45|35
1594701600000|2020-07-14 04:40:00|301.85|301.6|301.65|301.5|301.85|301.6|301.6|301.45|59
1594701900000|2020-07-14 04:45:00|301.7|301.55|301.8|301.65|301.8|301.65|301.5|301.35|61
1594702200000|2020-07-14 04:50:00|301.7|301.6|301.65|301.5|301.8|301.65|301.65|301.5|43
1594702500000|2020-07-14 04:55:00|301.6|301.45|301.6|301.45|301.65|301.45|301.45|301.3|74
1594702800000|2020-07-14 05:00:00|301.65|301.5|301.7|301.5|301.85|301.7|301.45|301.3|193
1594703100000|2020-07-14 05:05:00|301.75|301.55|301.8|301.65|301.95|301.8|301.7|301.5|103
1594703400000|2020-07-14 05:10:00|301.85|301.7|301.9|301.75|301.95|301.75|301.7|301.55|69
1594703700000|2020-07-14 05:15:00|301.95|301.8|302.2|302.05|302.2|302.05|301.95|301.75|131
1594704000000|2020-07-14 05:20:00|302.15|302|302.4|302.25|302.45|302.3|302.05|301.9|118
1594704300000|2020-07-14 05:25:00|302.35|302.2|302.45|302.3|302.5|302.3|302.2|302|120
1594704600000|2020-07-14 05:30:00|302.5|302.25|302.5|302.3|302.65|302.5|302.45|302.25|102
1594704900000|2020-07-14 05:35:00|302.45|302.35|302.6|302.45|302.65|302.5|302.45|302.3|92
1594705200000|2020-07-14 05:40:00|302.65|302.4|302.55|302.4|302.65|302.45|302.45|302.3|59
1594705500000|2020-07-14 05:45:00|302.5|302.35|302.5|302.35|302.75|302.6|302.35|302.15|129
1594705800000|2020-07-14 05:50:00|302.45|302.3|302.25|302.1|302.5|302.35|302.25|302.1|69
1594706100000|2020-07-14 05:55:00|302.3|302.05|302.4|302.25|302.45|302.3|302.2|302.05|148
1594706400000|2020-07-14 06:00:00|302.45|302.3|302.9|302.7|302.9|302.7|302.25|302.1|248
1594706700000|2020-07-14 06:05:00|302.95|302.75|303.5|303.35|303.5|303.35|302.85|302.7|334
1594707000000|2020-07-14 06:10:00|303.55|303.4|303.65|303.5|304|303.85|303.55|303.4|391
1594707300000|2020-07-14 06:15:00|303.7|303.55|303.45|303.25|303.8|303.65|303.4|303.25|91
1594707600000|2020-07-14 06:20:00|303.4|303.3|304|303.8|304|303.85|303.4|303.3|151
1594707900000|2020-07-14 06:25:00|303.95|303.85|303.7|303.55|304.15|304|303.65|303.5|153
1594708200000|2020-07-14 06:30:00|303.75|303.6|303.7|303.55|304|303.85|303.65|303.5|80
1594708500000|2020-07-14 06:35:00|303.65|303.5|303.45|303.3|303.8|303.6|303.45|303.3|53
1594708800000|2020-07-14 06:40:00|303.5|303.35|303.5|303.3|303.65|303.5|303.45|303.3|47
1594709100000|2020-07-14 06:45:00|303.55|303.35|303.45|303.3|303.6|303.45|303.25|303.1|52
1594709400000|2020-07-14 06:50:00|303.4|303.25|303.45|303.3|303.5|303.35|303.25|303.1|81
1594709700000|2020-07-14 06:55:00|303.5|303.25|303.1|302.95|303.5|303.35|303.05|302.9|108
1594710000000|2020-07-14 07:00:00|303.15|303|303.05|302.9|303.2|303.05|302.95|302.8|149
1594710300000|2020-07-14 07:05:00|303.1|302.95|303.15|303|303.4|303.25|303.05|302.9|172
1594710600000|2020-07-14 07:10:00|303.1|302.95|302.75|302.6|303.1|302.95|302.7|302.55|421
1594710900000|2020-07-14 07:15:00|302.8|302.65|302.65|302.5|302.8|302.65|302.3|302.15|166
1594711200000|2020-07-14 07:20:00|302.7|302.45|302.5|302.35|302.7|302.55|302.35|302.2|100
1594711500000|2020-07-14 07:25:00|302.45|302.3|302.65|302.45|302.7|302.55|302.4|302.2|89
1594711800000|2020-07-14 07:30:00|302.6|302.4|302.3|302.15|302.65|302.4|302.15|302|268
1594712100000|2020-07-14 07:35:00|302.25|302.1|302|301.85|302.3|302.15|302|301.85|235
1594712400000|2020-07-14 07:40:00|301.95|301.8|301.65|301.45|302|301.85|301.6|301.45|311
1594712700000|2020-07-14 07:45:00|301.6|301.5|301.8|301.65|301.85|301.7|301.55|301.4|175
1594713000000|2020-07-14 07:50:00|301.75|301.6|301.7|301.55|301.9|301.75|301.6|301.45|117
1594713300000|2020-07-14 07:55:00|301.75|301.6|301.5|301.3|301.75|301.6|301.45|301.3|174
1594713600000|2020-07-14 08:00:00|301.45|301.35|302|301.8|302|301.85|301.45|301.3|143
1594713900000|2020-07-14 08:05:00|301.95|301.75|302.4|302.25|302.45|302.25|301.9|301.75|134
1594714200000|2020-07-14 08:10:00|302.45|302.3|302.5|302.35|302.7|302.55|302.4|302.25|298
1594714500000|2020-07-14 08:15:00|302.55|302.4|302.4|302.25|302.65|302.5|302.25|302.1|133
1594714800000|2020-07-14 08:20:00|302.45|302.2|302.7|302.55|302.75|302.6|302.35|302.2|107
1594715100000|2020-07-14 08:25:00|302.75|302.6|302.75|302.6|302.9|302.7|302.6|302.45|118
1594715400000|2020-07-14 08:30:00|302.8|302.55|302.8|302.6|302.9|302.75|302.7|302.55|88
1594715700000|2020-07-14 08:35:00|302.75|302.55|302.85|302.7|302.85|302.7|302.6|302.45|101
1594716000000|2020-07-14 08:40:00|302.8|302.65|302.9|302.75|303|302.85|302.8|302.6|127
1594716300000|2020-07-14 08:45:00|302.95|302.8|303.15|302.95|303.3|303.15|302.95|302.8|368
1594716600000|2020-07-14 08:50:00|303.1|303|302.7|302.55|303.2|303|302.7|302.55|283
1594716900000|2020-07-14 08:55:00|302.75|302.6|302.9|302.75|302.9|302.75|302.65|302.5|296
1594717200000|2020-07-14 09:00:00|302.95|302.7|302.65|302.5|302.95|302.75|302.65|302.5|227
1594717500000|2020-07-14 09:05:00|302.7|302.55|302.55|302.35|302.9|302.75|302.45|302.3|150
1594717800000|2020-07-14 09:10:00|302.5|302.3|302.45|302.3|302.55|302.35|302.35|302.2|48
1594718100000|2020-07-14 09:15:00|302.5|302.35|303|302.8|303.2|303|302.5|302.35|137
1594718400000|2020-07-14 09:20:00|303.25|302.65|303.25|302.65|303.25|302.65|303.15|302.55|0
1594718700000|2020-07-14 09:25:00|303.15|302.55|303.35|302.75|303.35|302.75|303.15|302.55|2
1594719000000|2020-07-14 09:30:00|303.25|302.65|303.25|302.65|303.65|303.05|303.25|302.65|0
1594719300000|2020-07-14 09:35:00|303.35|302.75|303.25|302.65|303.35|302.75|303.25|302.65|0
1594719600000|2020-07-14 09:40:00|303.15|302.55|303.15|302.55|303.25|302.65|303.15|302.55|0
1594719900000|2020-07-14 09:45:00|303.25|302.65|303.15|302.55|303.25|302.65|303.15|302.55|0
1594720200000|2020-07-14 09:50:00|303.05|302.9|302.7|302.5|303.25|302.9|302.7|302.5|15
1594720500000|2020-07-14 09:55:00|302.8|302.55|302.9|302.65|302.9|302.65|302.7|302.55|5
1594720800000|2020-07-14 10:00:00|302.95|302.7|302.95|302.7|303|302.75|302.8|302.6|3
1594721100000|2020-07-14 10:05:00|302.9|302.65|302.9|302.65|302.95|302.75|302.75|302.6|7
1594721400000|2020-07-14 10:10:00|302.85|302.6|302.85|302.6|302.9|302.7|302.85|302.6|0
1594721700000|2020-07-14 10:15:00|302.8|302.55|302.7|302.45|302.8|302.55|302.7|302.4|0
1594722000000|2020-07-14 10:20:00|302.65|302.4|302.7|302.5|302.7|302.55|302.6|302.4|8
1594722300000|2020-07-14 10:25:00|302.75|302.55|302.7|302.45|302.75|302.6|302.7|302.45|24
1594722600000|2020-07-14 10:30:00|302.75|302.5|302.55|302.3|302.75|302.55|302.5|302.3|2
1594722900000|2020-07-14 10:35:00|302.5|302.35|302.65|302.4|302.65|302.45|302.5|302.3|2
1594723200000|2020-07-14 10:40:00|302.7|302.5|302.95|302.7|302.95|302.75|302.7|302.4|20
1594723500000|2020-07-14 10:45:00|302.9|302.75|303|302.8|303|302.8|302.8|302.6|18
1594723800000|2020-07-14 10:50:00|302.95|302.75|303|302.8|303|302.8|302.9|302.65|4
1594724100000|2020-07-14 10:55:00|302.95|302.75|303.05|302.85|303.2|302.95|302.95|302.7|15
1594724400000|2020-07-14 11:00:00|303|302.8|303.15|302.9|303.15|302.95|303|302.8|10
1594724700000|2020-07-14 11:05:00|303.1|302.95|302.9|302.7|303.1|302.95|302.9|302.7|5
1594725000000|2020-07-14 11:10:00|302.85|302.65|302.8|302.6|302.85|302.65|302.65|302.4|48
1594725300000|2020-07-14 11:15:00|302.75|302.55|302.8|302.65|302.8|302.65|302.7|302.5|0
1594725600000|2020-07-14 11:20:00|302.85|302.6|302.95|302.75|302.95|302.8|302.85|302.6|11
1594725900000|2020-07-14 11:25:00|303|302.8|303.1|302.85|303.15|302.95|302.95|302.75|8
1594726200000|2020-07-14 11:30:00|303.15|302.9|303.15|302.95|303.15|302.95|303.1|302.85|2
1594726500000|2020-07-14 11:35:00|303.2|303|303.05|302.85|303.25|303.05|303|302.85|20
1594726800000|2020-07-14 11:40:00|303.1|302.9|303.2|303|303.3|303.1|303.1|302.9|11
1594727100000|2020-07-14 11:45:00|303.15|302.95|302.95|302.65|303.2|302.95|302.85|302.65|2
1594727400000|2020-07-14 11:50:00|303|302.7|303.35|303.05|303.35|303.05|303|302.7|0
1594727700000|2020-07-14 11:55:00|303.3|303|303.3|303|303.3|303|303.3|303|0
1594728000000|2020-07-14 12:00:00|303.25|303.05|303.15|302.95|303.25|303.05|303.1|302.85|3
1594728300000|2020-07-14 12:05:00|303.2|303|303.15|302.9|303.25|303.05|303.1|302.9|8
1594728600000|2020-07-14 12:10:00|303.1|302.95|303.05|302.8|303.15|302.95|303.05|302.8|0
1594728900000|2020-07-14 12:15:00|303|302.85|303|302.75|303.05|302.85|302.9|302.7|4
1594729200000|2020-07-14 12:20:00|303.05|302.8|302.75|302.5|303.05|302.8|302.75|302.5|2
1594729500000|2020-07-14 12:25:00|302.7|302.45|302.65|302.35|302.7|302.45|302.6|302.35|0
1594729800000|2020-07-14 12:30:00|302.6|302.3|302.5|302.25|302.65|302.35|302.45|302.2|13
1594730100000|2020-07-14 12:35:00|302.45|302.2|302.3|302.05|302.65|302.4|302.25|301.95|16
1594730400000|2020-07-14 12:40:00|302.25|302|302.45|302.2|302.45|302.2|302.2|301.95|0
1594730700000|2020-07-14 12:45:00|302.5|302.15|302.55|302.25|302.65|302.4|302.5|302.15|0
1594731000000|2020-07-14 12:50:00|302.6|302.3|302.5|302.15|302.6|302.35|302.4|302.15|0
1594731300000|2020-07-14 12:55:00|302.45|302.1|302|301.75|302.45|302.1|302|301.7|4
1594731600000|2020-07-14 13:00:00|302.05|301.8|302.2|302|302.2|302|302.05|301.8|8
1594731900000|2020-07-14 13:05:00|302.15|301.9|301.85|301.65|302.15|301.95|301.8|301.6|40
1594732200000|2020-07-14 13:10:00|301.9|301.6|301.6|301.4|301.9|301.7|301.6|301.35|13
1594732500000|2020-07-14 13:15:00|301.65|301.45|301.6|301.45|301.7|301.5|301.45|301.25|27
1594732800000|2020-07-14 13:20:00|301.65|301.4|301.8|301.6|301.9|301.7|301.65|301.35|23
1594733100000|2020-07-14 13:25:00|301.75|301.55|301.6|301.45|301.75|301.55|301.55|301.35|9
1594733400000|2020-07-14 13:30:00|301.65|301.4|302.4|302.2|302.6|302.35|301.45|301.15|106
1594733700000|2020-07-14 13:35:00|302.5|302.25|302.8|302.6|302.85|302.6|301.95|301.8|160
1594734000000|2020-07-14 13:40:00|302.75|302.45|303.05|302.8|303.3|303.1|302.5|302.35|119
1594734300000|2020-07-14 13:45:00|303|302.85|302.5|302.3|303.3|303.05|302.5|302.3|127
1594734600000|2020-07-14 13:50:00|302.6|302.35|302.25|302.05|302.6|302.35|301.65|301.4|80
1594734900000|2020-07-14 13:55:00|302.2|301.95|302.75|302.55|303|302.8|301.95|301.75|206
1594735200000|2020-07-14 14:00:00|302.8|302.5|302.3|302.05|302.8|302.6|302.05|301.8|138
1594735500000|2020-07-14 14:05:00|302.25|302|301.95|301.7|302.45|302.2|301.95|301.7|82
1594735800000|2020-07-14 14:10:00|302|301.75|302.05|301.8|302.4|302.1|301.95|301.7|105
1594736100000|2020-07-14 14:15:00|302.1|301.85|302.5|302.25|302.7|302.45|302.1|301.85|105
1594736400000|2020-07-14 14:20:00|302.4|302.2|302.9|302.6|303|302.8|302.4|302.15|138
1594736700000|2020-07-14 14:25:00|302.85|302.55|303.2|303|303.2|303|302.65|302.4|112
1594737000000|2020-07-14 14:30:00|303.3|303.05|303.7|303.5|303.95|303.7|303.25|303.05|188
1594737300000|2020-07-14 14:35:00|303.65|303.45|303.05|302.8|303.65|303.45|303|302.75|27
1594737600000|2020-07-14 14:40:00|303.15|302.85|303.6|303.35|303.7|303.5|303.15|302.85|33
1594737900000|2020-07-14 14:45:00|303.7|303.4|303.7|303.45|303.8|303.6|303.4|303.2|29
1594738200000|2020-07-14 14:50:00|303.6|303.4|303.85|303.65|303.85|303.65|303.5|303.3|14
1594738500000|2020-07-14 14:55:00|303.8|303.6|303.75|303.5|303.85|303.65|303.55|303.3|9
1594738800000|2020-07-14 15:00:00|303.7|303.55|303.85|303.55|304.1|303.85|303.5|303.25|43
1594739100000|2020-07-14 15:05:00|303.8|303.5|303.9|303.6|304.05|303.75|303.35|303.05|20
1594739400000|2020-07-14 15:10:00|303.95|303.65|303.85|303.6|304.1|303.85|303.85|303.6|10
1594739700000|2020-07-14 15:15:00|303.9|303.65|304.05|303.75|304.1|303.85|303.55|303.3|9
1594740000000|2020-07-14 15:20:00|304.1|303.8|304.15|303.85|304.25|304.1|304|303.7|17
1594740300000|2020-07-14 15:25:00|304.2|303.9|304.1|303.9|304.4|304.1|303.95|303.8|26
1594740600000|2020-07-14 15:30:00|304.05|303.85|304.5|304.25|304.55|304.3|303.95|303.75|27
1594740900000|2020-07-14 15:35:00|304.45|304.3|304.35|304.1|304.5|304.35|304.35|304.05|18
1594741200000|2020-07-14 15:40:00|304.3|304.05|304.7|304.45|304.8|304.55|304.3|304.05|14
1594741500000|2020-07-14 15:45:00|304.75|304.5|304.7|304.45|304.8|304.6|304.45|304.2|7
1594741800000|2020-07-14 15:50:00|304.65|304.4|304.5|304.25|304.75|304.5|304.45|304.25|2
1594742100000|2020-07-14 15:55:00|304.45|304.2|304.5|304.2|304.55|304.25|304.4|304.15|0
1594742400000|2020-07-14 16:00:00|304.55|304.25|304.65|304.4|304.65|304.4|304.45|304.15|4
1594742700000|2020-07-14 16:05:00|304.7|304.35|304.25|303.95|304.7|304.35|304.25|303.95|0
1594743000000|2020-07-14 16:10:00|304.3|304|304.45|304.15|304.6|304.3|304.3|304|10
1594743300000|2020-07-14 16:15:00|304.4|304.1|304.9|304.65|304.9|304.7|304.35|304.1|35
1594743600000|2020-07-14 16:20:00|304.85|304.55|304.95|304.75|305|304.8|304.8|304.55|59
1594743900000|2020-07-14 16:25:00|304.9|304.7|304.55|304.35|304.95|304.7|304.55|304.3|17
1594744200000|2020-07-14 16:30:00|304.65|304.4|304.6|304.4|304.8|304.6|304.6|304.4|17
1594744500000|2020-07-14 16:35:00|304.65|304.45|304.7|304.45|304.8|304.6|304.65|304.45|2
1594744800000|2020-07-14 16:40:00|304.75|304.5|304.45|304.2|304.8|304.6|304.45|304.2|6
1594745100000|2020-07-14 16:45:00|304.5|304.25|304.8|304.5|304.8|304.55|304.5|304.25|1
1594745400000|2020-07-14 16:50:00|304.75|304.45|304.45|304.25|304.75|304.5|304.45|304.25|7
1594745700000|2020-07-14 16:55:00|304.5|304.2|304.35|304.1|304.5|304.2|304.2|303.95|4
1594746000000|2020-07-14 17:00:00|304.4|304.05|304.15|303.95|304.4|304.05|304.1|303.85|11
1594746300000|2020-07-14 17:05:00|304.25|304|303.95|303.75|304.3|304.05|303.9|303.7|15
1594746600000|2020-07-14 17:10:00|303.9|303.7|304.4|304.15|304.4|304.2|303.9|303.7|21
1594746900000|2020-07-14 17:15:00|304.45|304.2|304.35|304.15|304.45|304.3|304.35|304.1|6
1594747200000|2020-07-14 17:20:00|304.4|304.1|304.6|304.35|304.7|304.5|304.4|304.1|15
1594747500000|2020-07-14 17:25:00|304.65|304.4|304.6|304.35|304.7|304.5|304.6|304.35|1
1594747800000|2020-07-14 17:30:00|304.55|304.3|304.8|304.6|304.9|304.7|304.55|304.3|13
1594748100000|2020-07-14 17:35:00|304.9|304.65|305.1|304.85|305.1|304.85|304.9|304.55|8
1594748400000|2020-07-14 17:40:00|305.05|304.8|305.15|304.9|305.15|304.95|305.05|304.8|2
1594748700000|2020-07-14 17:45:00||304.85||304.95||305||304.85|7
1594749000000|2020-07-14 17:50:00|305.1|304.9|305.3|305.1|305.3|305.15|305.1|304.85|18
1594749300000|2020-07-14 17:55:00|305.35|305.15|305.15|304.95|305.35|305.15|304.7|304.55|111
1594749600000|2020-07-14 18:00:00|305.1|304.85|305.4|305.2|305.65|305.4|304.95|304.75|103
1594749900000|2020-07-14 18:05:00|305.35|305.15|305.35|305.2|305.4|305.2|305.15|304.95|47
1594750200000|2020-07-14 18:10:00|305.4|305.15|305.3|305.1|305.45|305.25|305.2|305|55
1594750500000|2020-07-14 18:15:00|305.35|305.15|305.3|305.1|305.4|305.2|305.15|305|86
1594750800000|2020-07-14 18:20:00|305.25|305|305.35|305.15|305.45|305.3|305.25|305|34
1594751100000|2020-07-14 18:25:00|305.3|305.1|305.1|304.85|305.35|305.2|305|304.8|26
1594751400000|2020-07-14 18:30:00|305.15|304.9|305.1|304.85|305.25|305.05|305.05|304.85|3
1594751700000|2020-07-14 18:35:00|305.15|304.9|304.75|304.5|305.15|304.95|304.75|304.5|5
1594752000000|2020-07-14 18:40:00|304.8|304.55|304.9|304.65|304.9|304.65|304.75|304.5|3
1594752300000|2020-07-14 18:45:00|304.85|304.6|304.5|304.25|305|304.8|304.5|304.25|21
1594752600000|2020-07-14 18:50:00|304.45|304.2|304.9|304.6|304.9|304.65|304.45|304.2|6
1594752900000|2020-07-14 18:55:00|304.85|304.55|305.05|304.75|305.1|304.85|304.7|304.45|5
1594753200000|2020-07-14 19:00:00|305|304.8|304.55|304.3|305.1|304.8|304.55|304.3|6
1594753500000|2020-07-14 19:05:00|304.6|304.25|304.8|304.5|304.95|304.7|304.5|304.25|15
1594753800000|2020-07-14 19:10:00|304.85|304.55|304.6|304.3|304.9|304.65|304.45|304.25|6
1594754100000|2020-07-14 19:15:00|304.55|304.35|304.65|304.4|304.65|304.4|304.4|304.2|13
1594754400000|2020-07-14 19:20:00|304.75|304.45|305.15|304.9|305.15|304.9|304.7|304.45|48
1594754700000|2020-07-14 19:25:00|305.1|304.85|304.9|304.65|305.15|304.95|304.85|304.6|13
1594755000000|2020-07-14 19:30:00|305|304.7|305.05|304.8|305.15|304.95|304.9|304.7|8
1594755300000|2020-07-14 19:35:00|305|304.75|305.1|304.9|305.1|304.9|304.85|304.6|12
1594755600000|2020-07-14 19:40:00|305.05|304.85|305.15|304.9|305.15|305|305.05|304.8|24
1594755900000|2020-07-14 19:45:00|305.1|304.95|305.35|305.1|305.35|305.15|305.05|304.85|63
1594756200000|2020-07-14 19:50:00|305.3|305.05|305.55|305.3|305.55|305.4|305.3|305.05|53
1594756500000|2020-07-14 19:55:00|305.5|305.25|305.35|305.15|305.5|305.3|305.3|305.15|31
1594756800000|2020-07-14 20:00:00|305.4|305.1|305.1|304.9|305.4|305.15|305.1|304.9|31
1594757100000|2020-07-14 20:05:00|305.15|304.95|305.15|304.95|305.15|304.95|305|304.85|24
1594757400000|2020-07-14 20:10:00|305.1|304.9|305.1|304.85|305.15|304.95|305.05|304.85|7
1594757700000|2020-07-14 20:15:00|305.05|304.9|305.1|304.9|305.1|304.9|305.05|304.85|2
1594758000000|2020-07-14 20:20:00|305.05|304.85|305.05|304.85|305.05|304.9|305|304.85|3
1594758300000|2020-07-14 20:25:00|305.1|304.9|305.05|304.85|305.1|304.9|305|304.85|6
1594758600000|2020-07-14 20:30:00|305.1|304.9|305.1|304.85|305.1|304.95|305|304.85|8
1594758900000|2020-07-14 20:35:00|305.05|304.9|304.95|304.8|305.1|304.9|304.95|304.75|1
1594759200000|2020-07-14 20:40:00|304.9|304.75|305|304.8|305|304.85|304.9|304.75|9
1594759500000|2020-07-14 20:45:00|304.95|304.85|305|304.8|305|304.85|304.95|304.8|2
1594759800000|2020-07-14 20:50:00|304.95|304.85|305|304.8|305|304.85|304.95|304.8|3
1594760100000|2020-07-14 20:55:00|304.95|304.75|305|304.8|305|304.8|304.9|304.75|8
1594760400000|2020-07-14 21:00:00|305.05|304.7|305.55|304.7|305.55|304.95|305.05|304.5|0
1594760700000|2020-07-14 21:05:00||304.85||305||305||304.7|0
1594761000000|2020-07-14 21:10:00|305.7|305.45|305.75|305.15|305.95|305.45|305.65|305.05|4
1594761300000|2020-07-14 21:15:00|305.85|305.25|306.05|305.45|306.15|305.55|305.75|305.15|0
1594761600000|2020-07-14 21:20:00|306.15|305.55|306.25|305.65|306.35|305.75|306.15|305.55|0
1594761900000|2020-07-14 21:25:00|306.15|305.55|305.75|305.15|306.25|305.65|305.75|305.15|0
1594762200000|2020-07-14 21:30:00|305.85|305.25|305.75|305.15|305.85|305.25|305.65|305.05|0
1594762500000|2020-07-14 21:35:00|305.85|305.25|305.95|305.35|306.05|305.45|305.85|305.25|0
1594762800000|2020-07-14 21:40:00|305.85|305.25|305.95|305.35|305.95|305.35|305.85|305.25|0
1594763100000|2020-07-14 21:45:00|306.05|305.45|305.85|305.25|306.05|305.45|305.85|305.25|0
1594763400000|2020-07-14 21:50:00|305.95|305.35|305.85|305.25|305.95|305.35|305.85|305.25|0
1594763700000|2020-07-14 21:55:00|305.95|305.35|305.75|305.15|305.95|305.35|305.75|305.15|0
1594764000000|2020-07-14 22:00:00|306.15|305.55|306.45|305.85|306.65|306.05|306.05|305.45|0
1594764300000|2020-07-14 22:05:00|306.55|305.95|306.25|305.65|306.55|305.95|306.15|305.55|0
1594764600000|2020-07-14 22:10:00|306.35|305.75|306.45|305.85|306.55|305.95|306.25|305.65|0
1594764900000|2020-07-14 22:15:00|306.55|305.95|306.45|305.85|306.65|306.05|306.35|305.75|0
1594765200000|2020-07-14 22:20:00|306.55|305.95|306.65|306.05|306.65|306.05|306.45|305.85|0
1594765500000|2020-07-14 22:25:00|306.55|305.95|306.55|305.95|306.75|306.15|306.55|305.95|0
1594765800000|2020-07-14 22:30:00|306.65|306.05|306.45|305.85|306.65|306.05|306.25|305.65|0
1594766100000|2020-07-14 22:35:00|306.55|305.95|306.65|306.05|306.65|306.05|306.45|305.85|0
1594766400000|2020-07-14 22:40:00|306.55|305.95|306.75|306.15|306.75|306.15|306.55|305.95|0
1594766700000|2020-07-14 22:45:00|306.85|306.25|306.65|306.05|306.85|306.25|306.65|306.05|0
1594767000000|2020-07-14 22:50:00|306.75|306.15|306.75|306.15|306.75|306.15|306.65|306.05|0
1594767300000|2020-07-14 22:55:00|306.65|306.05|306.65|306.05|306.75|306.15|306.65|306.05|0
1594767600000|2020-07-14 23:00:00|306.75|306.15|306.55|305.95|306.75|306.15|306.55|305.95|0
1594767900000|2020-07-14 23:05:00|306.45|305.85|306.45|305.85|306.45|305.85|306.35|305.75|0
1594768200000|2020-07-14 23:10:00|306.35|305.75|306.35|305.75|306.45|305.85|306.35|305.75|0
1594768500000|2020-07-14 23:15:00|306.45|305.85|306.45|305.85|306.45|305.85|306.45|305.85|0
1594768800000|2020-07-14 23:20:00|306.35|305.75|306.45|305.85|306.45|305.85|306.35|305.75|0
1594769100000|2020-07-14 23:25:00|306.35|305.75|306.35|305.75|306.45|305.85|306.35|305.75|0
1594769400000|2020-07-14 23:30:00|306.45|305.85|306.35|305.75|306.45|305.85|306.25|305.65|0
1594769700000|2020-07-14 23:35:00|306.25|305.65|306.35|305.75|306.35|305.75|306.25|305.65|0
1594770000000|2020-07-14 23:40:00|306.25|305.65|306.25|305.65|306.25|305.65|306.15|305.55|0
1594770300000|2020-07-14 23:45:00|306.15|305.55|306.15|305.55|306.25|305.65|306.05|305.45|0
1594770600000|2020-07-14 23:50:00|306.05|305.45|306.15|305.55|306.15|305.55|306.05|305.45|0
1594770900000|2020-07-14 23:55:00|306.25|305.65|306.35|305.75|306.35|305.75|306.15|305.55|0
1594771200000|2020-07-15 00:00:00|306.45|305.85|306.65|306.05|306.65|306.05|306.35|305.75|0
1594771500000|2020-07-15 00:05:00|306.55|305.95|306.65|306.05|306.65|306.05|306.55|305.95|0
1594771800000|2020-07-15 00:10:00|306.75|306.15|306.45|305.85|306.75|306.15|306.45|305.85|0
1594772100000|2020-07-15 00:15:00|306.35|305.75|306.35|305.75|306.35|305.75|306.35|305.75|0
1594772400000|2020-07-15 00:20:00|306.25|305.65|306.25|305.65|306.35|305.75|306.15|305.55|0
1594772700000|2020-07-15 00:25:00|306.15|305.55|305.75|305.15|306.15|305.55|305.75|305.15|0
1594773000000|2020-07-15 00:30:00|305.95|305.7|306.7|306.55|306.8|306.55|305.95|305.7|291
1594773300000|2020-07-15 00:35:00|306.75|306.6|306.7|306.55|306.8|306.6|306.4|306.25|100
1594773600000|2020-07-15 00:40:00|306.65|306.5|305.95|305.8|306.65|306.55|305.85|305.7|180
1594773900000|2020-07-15 00:45:00|306|305.85|306.75|306.6|306.8|306.65|306|305.85|215
1594774200000|2020-07-15 00:50:00|306.7|306.55|306.35|306.15|307.05|306.9|306.2|306.05|307
1594774500000|2020-07-15 00:55:00|306.4|306.25|306.95|306.8|306.95|306.8|306.1|305.9|332
1594774800000|2020-07-15 01:00:00|306.85|306.65|306.6|306.45|307.05|306.85|306.15|306|1042
1594775100000|2020-07-15 01:05:00|306.55|306.4|307.1|306.95|307.15|306.95|306.55|306.4|699
1594775400000|2020-07-15 01:10:00|307.15|307|307.4|307.25|307.45|307.3|307.15|307|596
1594775700000|2020-07-15 01:15:00|307.45|307.2|307.5|307.35|307.8|307.65|307.3|307.1|546
1594776000000|2020-07-15 01:20:00|307.55|307.4|307.7|307.55|308.1|307.95|307.5|307.4|665
1594776300000|2020-07-15 01:25:00|307.75|307.6|308.25|308.1|308.3|308.15|307.75|307.55|494
1594776600000|2020-07-15 01:30:00|308.3|308.05|307.05|306.9|308.3|308.15|306.8|306.65|515
1594776900000|2020-07-15 01:35:00|307.1|306.95|306.9|306.7|307.4|307.25|306.9|306.7|374
1594777200000|2020-07-15 01:40:00|306.85|306.75|307.35|307.2|307.55|307.4|306.7|306.55|327
1594777500000|2020-07-15 01:45:00|307.3|307.15|307.05|306.9|307.6|307.4|307|306.85|276
1594777800000|2020-07-15 01:50:00|307.1|306.85|307.25|307.1|307.55|307.4|307.05|306.85|209
1594778100000|2020-07-15 01:55:00|307.3|307.15|307.35|307.2|307.6|307.4|307.2|307.05|134
1594778400000|2020-07-15 02:00:00|307.4|307.25|307.6|307.45|307.65|307.5|307.25|307.1|283
1594778700000|2020-07-15 02:05:00|307.65|307.5|307.6|307.4|307.9|307.75|307.6|307.4|378
1594779000000|2020-07-15 02:10:00|307.65|307.45|307.15|307|307.7|307.55|307.15|307|307
1594779300000|2020-07-15 02:15:00|307.2|306.95|307|306.85|307.4|307.25|306.9|306.75|230
1594779600000|2020-07-15 02:20:00|307.05|306.9|307.6|307.4|307.6|307.45|307.05|306.9|304
1594779900000|2020-07-15 02:25:00|307.65|307.45|307.5|307.35|307.85|307.65|307.35|307.2|262
1594780200000|2020-07-15 02:30:00|307.45|307.3|307.5|307.35|307.65|307.5|307.3|307.15|170
1594780500000|2020-07-15 02:35:00|307.55|307.4|307.15|306.95|307.55|307.4|307|306.85|234
1594780800000|2020-07-15 02:40:00|307.05|306.9|306.6|306.45|307.15|306.95|306.5|306.3|249
1594781100000|2020-07-15 02:45:00|306.55|306.4|306.75|306.55|306.85|306.7|306.45|306.3|236
1594781400000|2020-07-15 02:50:00|306.7|306.6|306.6|306.45|306.8|306.6|306.6|306.45|159
1594781700000|2020-07-15 02:55:00|306.65|306.5|306.95|306.75|307|306.8|306.65|306.45|109
1594782000000|2020-07-15 03:00:00|306.9|306.8|306.7|306.55|306.95|306.8|306.7|306.5|132
1594782300000|2020-07-15 03:05:00|306.75|306.5|306.75|306.6|306.8|306.65|306.65|306.5|122
1594782600000|2020-07-15 03:10:00|306.7|306.55|306.25|306.1|306.8|306.65|306.15|306|208
1594782900000|2020-07-15 03:15:00|306.3|306.05|306.05|305.9|306.35|306.2|306|305.85|177
1594783200000|2020-07-15 03:20:00|306|305.85|306.3|306.1|306.3|306.15|305.9|305.75|149
1594783500000|2020-07-15 03:25:00|306.35|306.15|306.35|306.15|306.5|306.35|306.3|306.15|117
1594783800000|2020-07-15 03:30:00|306.3|306.1|305.9|305.7|306.4|306.2|305.75|305.6|186
1594784100000|2020-07-15 03:35:00|305.85|305.75|306.1|305.95|306.3|306.1|305.85|305.7|113
1594784400000|2020-07-15 03:40:00|306.05|305.9|306.25|306.1|306.25|306.1|305.9|305.75|82
1594784700000|2020-07-15 03:45:00|306.3|306.15|306.5|306.35|306.55|306.4|306.25|306.1|114
1594785000000|2020-07-15 03:50:00|306.45|306.3|306.35|306.2|306.55|306.4|306.35|306.15|77
1594785300000|2020-07-15 03:55:00|306.4|306.25|306.45|306.3|306.45|306.3|306.2|306.05|92
1594785600000|2020-07-15 04:00:00|306.5|306.35|306.55|306.4|306.8|306.6|306.45|306.25|125
1594785900000|2020-07-15 04:05:00|306.5|306.35|306.2|306.05|306.6|306.45|306.15|306|89
1594786200000|2020-07-15 04:10:00|306.25|306.1|306.25|306.1|306.3|306.15|306.1|305.9|56
1594786500000|2020-07-15 04:15:00|306.3|306.15|306.15|306|306.35|306.2|306.15|306|50
1594786800000|2020-07-15 04:20:00|306.2|305.95|306.45|306.3|306.45|306.3|306.2|305.95|53
1594787100000|2020-07-15 04:25:00|306.5|306.35|306.4|306.25|306.55|306.4|306.25|306.1|79
1594787400000|2020-07-15 04:30:00|306.45|306.3|306.5|306.35|306.65|306.5|306.45|306.3|89
1594787700000|2020-07-15 04:35:00|306.55|306.4|306.65|306.5|306.7|306.5|306.45|306.3|61
1594788000000|2020-07-15 04:40:00|306.6|306.45|306.55|306.4|306.65|306.5|306.5|306.35|34
1594788300000|2020-07-15 04:45:00|306.6|306.45|306.6|306.45|306.7|306.5|306.5|306.35|71
1594788600000|2020-07-15 04:50:00|306.65|306.5|306.55|306.4|306.7|306.5|306.55|306.4|47
1594788900000|2020-07-15 04:55:00|306.6|306.45|306.65|306.5|306.7|306.55|306.55|306.4|51
1594789200000|2020-07-15 05:00:00|306.6|306.45|306.55|306.4|306.65|306.45|306.45|306.3|224
1594789500000|2020-07-15 05:05:00|306.6|306.45|307.15|306.95|307.15|307|306.6|306.45|360
1594789800000|2020-07-15 05:10:00|307.2|307|307.45|307.3|307.55|307.35|307.15|307|297
1594790100000|2020-07-15 05:15:00|307.5|307.35|307.3|307.15|307.55|307.4|307.3|307.15|133
1594790400000|2020-07-15 05:20:00|307.25|307.1|307.05|306.9|307.3|307.15|307|306.85|131
1594790700000|2020-07-15 05:25:00|307.1|306.95|307.2|307.05|307.2|307.05|307.05|306.9|108
1594791000000|2020-07-15 05:30:00|307.15|307|307.3|307.15|307.35|307.15|307|306.8|152
1594791300000|2020-07-15 05:35:00|307.25|307.1|307.25|307.1|307.5|307.35|307.25|307.1|200
1594791600000|2020-07-15 05:40:00|307.3|307.15|307.15|306.95|307.45|307.3|307.1|306.95|67
1594791900000|2020-07-15 05:45:00|307.2|307|307.05|306.85|307.2|307.05|306.95|306.8|89
1594792200000|2020-07-15 05:50:00|307.1|306.9|307|306.85|307.25|307.05|306.8|306.65|62
1594792500000|2020-07-15 05:55:00|307.05|306.9|306.95|306.8|307.05|306.9|306.85|306.7|97
1594792800000|2020-07-15 06:00:00|307|306.85|307.2|307.05|307.2|307.05|306.85|306.7|77
1594793100000|2020-07-15 06:05:00|307.25|307.1|307.35|307.2|307.4|307.2|307.15|307|158
1594793400000|2020-07-15 06:10:00|307.4|307.25|307.6|307.45|307.75|307.6|307.35|307.2|224
1594793700000|2020-07-15 06:15:00|307.65|307.4|307.4|307.25|307.65|307.45|307.4|307.25|45
1594794000000|2020-07-15 06:20:00|307.35|307.2|307.1|306.95|307.35|307.2|307.1|306.95|76
1594794300000|2020-07-15 06:25:00|307.15|307|307.35|307.2|307.4|307.2|307.1|306.9|59
1594794600000|2020-07-15 06:30:00|307.4|307.15|307.4|307.25|307.45|307.3|307.3|307.15|48
1594794900000|2020-07-15 06:35:00|307.35|307.2|307.05|306.9|307.4|307.25|307.05|306.9|43
1594795200000|2020-07-15 06:40:00|307|306.85|307.05|306.85|307.2|307|306.95|306.8|66
1594795500000|2020-07-15 06:45:00|307|306.8|306.75|306.6|307.05|306.85|306.7|306.55|99
1594795800000|2020-07-15 06:50:00|306.8|306.55|306.8|306.6|306.85|306.7|306.65|306.5|49
1594796100000|2020-07-15 06:55:00|306.85|306.65|306.8|306.65|306.85|306.7|306.7|306.55|59
1594796400000|2020-07-15 07:00:00|306.85|306.7|306.85|306.7|307|306.85|306.75|306.6|161
1594796700000|2020-07-15 07:05:00|306.9|306.75|306.7|306.55|306.95|306.8|306.5|306.3|211
1594797000000|2020-07-15 07:10:00|306.75|306.6|306.7|306.55|306.8|306.65|306.55|306.4|252
1594797300000|2020-07-15 07:15:00|306.75|306.6|306.7|306.55|306.9|306.75|306.6|306.45|122
1594797600000|2020-07-15 07:20:00|306.75|306.6|306.9|306.75|306.95|306.75|306.7|306.55|79
1594797900000|2020-07-15 07:25:00|306.95|306.8|307.05|306.9|307.1|306.95|306.9|306.7|105
1594798200000|2020-07-15 07:30:00|307.1|306.95|307.1|306.95|307.2|307|307|306.85|145
1594798500000|2020-07-15 07:35:00|307.15|307|306.7|306.55|307.15|307|306.7|306.55|124
1594798800000|2020-07-15 07:40:00|306.75|306.5|307|306.8|307.05|306.9|306.75|306.5|96
1594799100000|2020-07-15 07:45:00|306.95|306.85|306.95|306.75|307.05|306.85|306.9|306.75|99
1594799400000|2020-07-15 07:50:00|307|306.8|307|306.85|307.05|306.9|306.95|306.8|103
1594799700000|2020-07-15 07:55:00|307.05|306.9|307.05|306.9|307.2|307|307|306.85|115
1594800000000|2020-07-15 08:00:00|307.1|306.95|307.4|307.25|307.4|307.25|307.1|306.95|224
1594800300000|2020-07-15 08:05:00|307.45|307.3|307.5|307.35|307.6|307.4|307.45|307.3|315
1594800600000|2020-07-15 08:10:00|307.45|307.3|307.65|307.5|307.75|307.6|307.45|307.3|313
1594800900000|2020-07-15 08:15:00|307.6|307.45|307.05|306.9|307.7|307.55|307.05|306.85|121
1594801200000|2020-07-15 08:20:00|307.1|306.95|307.05|306.85|307.2|307|307|306.8|139
1594801500000|2020-07-15 08:25:00|307|306.9|307.15|306.95|307.15|306.95|306.85|306.65|144
1594801800000|2020-07-15 08:30:00|307.2|307|307.1|306.95|307.25|307.05|307.05|306.9|168
1594802100000|2020-07-15 08:35:00|307.05|306.9|306.9|306.75|307.1|306.9|306.85|306.65|136
1594802400000|2020-07-15 08:40:00|306.95|306.8|307.25|307.1|307.4|307.2|306.95|306.8|194
1594802700000|2020-07-15 08:45:00|307.3|307.15|307.15|307|307.35|307.15|307.1|306.95|134
1594803000000|2020-07-15 08:50:00|307.2|307.05|307.25|307.1|307.25|307.1|307.05|306.9|206
1594803300000|2020-07-15 08:55:00|307.3|307.15|307.35|307.2|307.45|307.3|307.25|307.15|298
1594803600000|2020-07-15 09:00:00|307.3|307.15|306.8|306.65|307.35|307.2|306.8|306.65|412
1594803900000|2020-07-15 09:05:00|306.75|306.6|306.45|306.3|306.8|306.6|306.45|306.25|228
1594804200000|2020-07-15 09:10:00|306.5|306.35|306.75|306.55|306.85|306.7|306.5|306.35|102
1594804500000|2020-07-15 09:15:00|306.8|306.6|307.45|307.25|307.45|307.25|306.8|306.55|188
1594804800000|2020-07-15 09:20:00|307.55|306.95|307.75|307.15|307.75|307.15|307.55|306.95|0
1594805100000|2020-07-15 09:25:00|307.65|307.05|307.65|307.05|307.75|307.15|307.65|307.05|19
1594805400000|2020-07-15 09:30:00|307.55|306.95|307.55|306.95|307.65|307.05|307.55|306.95|0
1594805700000|2020-07-15 09:35:00|307.65|307.05|307.65|307.05|307.65|307.05|307.55|306.95|0
1594806000000|2020-07-15 09:40:00|307.55|306.95|307.65|307.05|307.65|307.05|307.55|306.95|0
1594806300000|2020-07-15 09:45:00|307.55|306.95|307.65|307.05|307.65|307.05|307.55|306.95|0
1594806600000|2020-07-15 09:50:00|307.6|307.2|307.45|307.2|307.6|307.35|307.35|307.15|19
1594806900000|2020-07-15 09:55:00|307.5|307.25|307.45|307.25|307.6|307.35|307.45|307.25|4
1594807200000|2020-07-15 10:00:00|307.4|307.3|307.45|307.25|307.45|307.3|307.4|307.2|13
1594807500000|2020-07-15 10:05:00|307.4|307.3|307.55|307.35|307.55|307.35|307.4|307.25|18
1594807800000|2020-07-15 10:10:00|307.5|307.4|308|307.8|308|307.8|307.5|307.4|42
1594808100000|2020-07-15 10:15:00|308.05|307.75|308.05|307.8|308.05|307.8|307.95|307.75|0
1594808400000|2020-07-15 10:20:00|308.1|307.85|308|307.8|308.15|307.95|307.95|307.75|9
1594808700000|2020-07-15 10:25:00|307.95|307.75|308.2|308|308.2|308.05|307.95|307.75|45
1594809000000|2020-07-15 10:30:00|308.25|308.05|308.15|307.95|308.3|308.15|308.15|307.95|18
1594809300000|2020-07-15 10:35:00|308.1|307.9|308.15|308|308.2|308|308.1|307.9|16
1594809600000|2020-07-15 10:40:00|308.2|308.05|308.15|307.95|308.2|308.05|308.1|307.9|15
1594809900000|2020-07-15 10:45:00|308.1|307.9|308.25|308.1|308.25|308.1|308.1|307.9|24
1594810200000|2020-07-15 10:50:00|308.3|308.05|308.5|308.35|308.5|308.35|308.25|308.05|51
1594810500000|2020-07-15 10:55:00|308.55|308.4|308.4|308.2|308.6|308.45|308.35|308.2|40
1594810800000|2020-07-15 11:00:00|308.35|308.25|308.65|308.45|308.65|308.5|308.35|308.2|28
1594811100000|2020-07-15 11:05:00|308.6|308.4|308.7|308.5|308.8|308.65|308.55|308.35|11
1594811400000|2020-07-15 11:10:00|308.75|308.55|308.9|308.7|308.95|308.7|308.7|308.5|19
1594811700000|2020-07-15 11:15:00|308.85|308.65|308.6|308.4|308.85|308.65|308.6|308.4|19
1594812000000|2020-07-15 11:20:00|308.65|308.45|308.65|308.45|308.8|308.65|308.65|308.4|37
1594812300000|2020-07-15 11:25:00|308.7|308.5|308.7|308.5|308.7|308.55|308.65|308.45|20
1594812600000|2020-07-15 11:30:00|308.75|308.55|308.65|308.45|308.85|308.65|308.6|308.45|22
1594812900000|2020-07-15 11:35:00|308.7|308.5|308.7|308.5|308.85|308.6|308.6|308.4|20
1594813200000|2020-07-15 11:40:00|308.65|308.55|308.9|308.7|308.9|308.7|308.65|308.5|12
1594813500000|2020-07-15 11:45:00|308.85|308.75|308.8|308.6|308.95|308.8|308.8|308.6|16
1594813800000|2020-07-15 11:50:00|308.85|308.65|308.85|308.65|308.85|308.7|308.8|308.65|9
1594814100000|2020-07-15 11:55:00|308.8|308.7|308.9|308.7|308.9|308.7|308.8|308.6|10
1594814400000|2020-07-15 12:00:00|308.95|308.75|308.9|308.7|308.95|308.8|308.7|308.55|24
1594814700000|2020-07-15 12:05:00|308.85|308.65|309|308.8|309.05|308.85|308.8|308.6|25
1594815000000|2020-07-15 12:10:00|308.95|308.75|308.95|308.75|309.05|308.85|308.95|308.75|11
1594815300000|2020-07-15 12:15:00|308.9|308.8|309|308.85|309.05|308.85|308.9|308.8|21
1594815600000|2020-07-15 12:20:00|308.95|308.8|309.1|308.9|309.1|308.95|308.95|308.75|29
1594815900000|2020-07-15 12:25:00|309.05|308.85|308.95|308.7|309.1|308.95|308.95|308.7|2
1594816200000|2020-07-15 12:30:00|308.9|308.75|309.1|308.85|309.1|308.9|308.9|308.7|18
1594816500000|2020-07-15 12:35:00|309.05|308.8|308.9|308.75|309.05|308.85|308.9|308.75|30
1594816800000|2020-07-15 12:40:00|308.85|308.7|308.75|308.6|308.9|308.7|308.75|308.6|27
1594817100000|2020-07-15 12:45:00|308.7|308.55|308.7|308.55|308.75|308.6|308.6|308.45|44
1594817400000|2020-07-15 12:50:00|308.75|308.6|308.7|308.5|308.75|308.6|308.65|308.5|18
1594817700000|2020-07-15 12:55:00|308.65|308.45|308.7|308.55|308.7|308.55|308.6|308.45|7
1594818000000|2020-07-15 13:00:00|308.65|308.5|308.55|308.4|308.65|308.5|308.55|308.35|31
1594818300000|2020-07-15 13:05:00|308.5|308.3|308.3|308.1|308.5|308.3|308.15|308|19
1594818600000|2020-07-15 13:10:00|308.25|308.15|308.25|308.1|308.3|308.15|308.25|308.1|19
1594818900000|2020-07-15 13:15:00|308.3|308.15|308.45|308.25|308.45|308.3|308.3|308.15|33
1594819200000|2020-07-15 13:20:00|308.4|308.3|308.35|308.15|308.45|308.3|308.25|308.1|15
1594819500000|2020-07-15 13:25:00|308.4|308.2|308.3|308.15|308.4|308.25|308.3|308.15|20
1594819800000|2020-07-15 13:30:00|308.35|308.1|308.55|308.25|308.8|308.6|308.3|308.1|22
1594820100000|2020-07-15 13:35:00|308.5|308.3|308.05|307.8|308.55|308.3|307.9|307.7|29
1594820400000|2020-07-15 13:40:00|308.1|307.85|308.4|308.2|308.4|308.2|308.1|307.85|16
1594820700000|2020-07-15 13:45:00|308.5|308.25|308.35|308.1|308.5|308.3|308.1|307.9|60
1594821000000|2020-07-15 13:50:00|308.4|308.15|308.3|308.05|308.4|308.2|307.9|307.65|56
1594821300000|2020-07-15 13:55:00|308.35|308.1|308|307.8|308.35|308.1|307.95|307.75|16
1594821600000|2020-07-15 14:00:00|308.1|307.75|307.95|307.7|308.1|307.9|307.85|307.65|13
1594821900000|2020-07-15 14:05:00|308|307.75|308.2|308|308.4|308.2|308|307.75|17
1594822200000|2020-07-15 14:10:00|308.3|307.95|308.25|308.05|308.3|308.05|308|307.75|18
1594822500000|2020-07-15 14:15:00|308.3|308|308.6|308.4|308.6|308.4|308.15|307.9|13
1594822800000|2020-07-15 14:20:00|308.65|308.5|308.9|308.7|309|308.75|308.65|308.5|14
1594823100000|2020-07-15 14:25:00|308.95|308.75|309|308.8|309|308.85|308.95|308.7|15
1594823400000|2020-07-15 14:30:00|309.05|308.85|308.9|308.7|309.1|308.95|308.9|308.7|22
1594823700000|2020-07-15 14:35:00|308.95|308.75|308.95|308.75|309|308.85|308.9|308.7|42
1594824000000|2020-07-15 14:40:00|308.9|308.7|309|308.85|309.05|308.85|308.9|308.7|8
1594824300000|2020-07-15 14:45:00|309.05|308.9|309|308.8|309.1|308.9|308.85|308.7|21
1594824600000|2020-07-15 14:50:00|309.05|308.75|309.05|308.85|309.1|308.9|309|308.75|7
1594824900000|2020-07-15 14:55:00|309|308.8|308.75|308.6|309.1|308.9|308.75|308.55|33
1594825200000|2020-07-15 15:00:00|308.8|308.65|308.25|308|308.8|308.65|308.25|308|34
1594825500000|2020-07-15 15:05:00|308.3|308.05|308.25|308|308.4|308.15|308.1|307.9|26
1594825800000|2020-07-15 15:10:00|308.2|308.05|308.35|308.15|308.5|308.25|308.2|308.05|34
1594826100000|2020-07-15 15:15:00|308.3|308.2|308.25|308|308.35|308.2|308|307.8|20
1594826400000|2020-07-15 15:20:00|308.2|308.05|307.8|307.6|308.25|308.1|307.75|307.5|21
1594826700000|2020-07-15 15:25:00|307.85|307.65|308.35|308.2|308.4|308.2|307.85|307.65|61
1594827000000|2020-07-15 15:30:00|308.4|308.25|308.3|308.15|308.55|308.4|308.3|308.15|151
1594827300000|2020-07-15 15:35:00|308.25|308.1|307.7|307.5|308.25|308.15|307.7|307.5|52
1594827600000|2020-07-15 15:40:00|307.65|307.45|307.65|307.4|307.9|307.65|307.5|307.3|40
1594827900000|2020-07-15 15:45:00|307.6|307.45|307.15|306.9|307.75|307.55|307.1|306.85|26
1594828200000|2020-07-15 15:50:00|307.2|306.95|307.6|307.4|307.6|307.4|307.2|306.95|21
1594828500000|2020-07-15 15:55:00|307.65|307.35|307|306.8|307.65|307.4|307|306.8|11
1594828800000|2020-07-15 16:00:00|307.1|306.75|306.9|306.65|307.1|306.85|306.85|306.65|13
1594829100000|2020-07-15 16:05:00|306.95|306.7|307.15|306.9|307.3|307.1|306.95|306.7|11
1594829400000|2020-07-15 16:10:00|307.1|306.85|307.15|306.95|307.15|306.95|306.75|306.6|66
1594829700000|2020-07-15 16:15:00|307.2|306.9|307.3|307.15|307.4|307.2|307.2|306.9|9
1594830000000|2020-07-15 16:20:00|307.4|307.2|307.2|307.05|307.4|307.25|307.2|306.95|28
1594830300000|2020-07-15 16:25:00|307.25|307|307.35|307.15|307.4|307.2|307.2|306.95|33
1594830600000|2020-07-15 16:30:00|307.3|307.1|307.15|306.95|307.35|307.2|306.95|306.75|28
1594830900000|2020-07-15 16:35:00|307.1|306.85|307.3|307.05|307.4|307.2|307.05|306.85|18
1594831200000|2020-07-15 16:40:00|307.25|307.1|307.35|307.15|307.35|307.2|307.2|307.05|6
1594831500000|2020-07-15 16:45:00|307.3|307.1|307.7|307.5|307.7|307.55|307.3|307.1|4
1594831800000|2020-07-15 16:50:00|307.75|307.45|307.75|307.55|307.75|307.55|307.75|307.45|5
1594832100000|2020-07-15 16:55:00|307.65|307.5|307.8|307.55|307.8|307.6|307.65|307.4|5
1594832400000|2020-07-15 17:00:00|307.85|307.6|307.6|307.4|307.85|307.65|307.6|307.4|5
1594832700000|2020-07-15 17:05:00|307.55|307.35|308.05|307.8|308.05|307.8|307.55|307.35|6
1594833000000|2020-07-15 17:10:00|308|307.85|307.85|307.6|308|307.85|307.8|307.6|12
1594833300000|2020-07-15 17:15:00|307.9|307.65|307.9|307.7|308.05|307.8|307.9|307.6|4
1594833600000|2020-07-15 17:20:00|307.95|307.75|308.05|307.8|308.05|307.85|307.95|307.7|1
1594833900000|2020-07-15 17:25:00|308.1|307.85|308.05|307.85|308.1|307.85|307.85|307.6|8
1594834200000|2020-07-15 17:30:00|308.1|307.9|308.2|308.05|308.2|308.05|308.1|307.9|17
1594834500000|2020-07-15 17:35:00|308.25|308.1|308.5|308.25|308.55|308.35|308.25|308.1|10
1594834800000|2020-07-15 17:40:00|308.45|308.2|308.4|308.2|308.45|308.25|308.25|308.05|36
1594835100000|2020-07-15 17:45:00|308.3|308.25|308.15|307.95|308.4|308.25|308.15|307.95|7
1594835400000|2020-07-15 17:50:00|308.1|307.9|307.95|307.7|308.2|307.95|307.95|307.7|7
1594835700000|2020-07-15 17:55:00|307.9|307.65|307.85|307.65|307.95|307.7|307.8|307.6|3
1594836000000|2020-07-15 18:00:00|307.8|307.6|308.4|308.15|308.4|308.2|307.65|307.45|32
1594836300000|2020-07-15 18:05:00|308.35|308.1|308.1|307.9|308.45|308.25|308.05|307.85|24
1594836600000|2020-07-15 18:10:00|308.15|307.95|308.65|308.5|308.65|308.5|308.1|307.85|128
1594836900000|2020-07-15 18:15:00|308.6|308.45|308.45|308.2|308.6|308.45|308.4|308.2|32
1594837200000|2020-07-15 18:20:00|308.4|308.25|308.3|308.05|308.45|308.25|308.2|308|40
1594837500000|2020-07-15 18:25:00|308.35|308.1|308.4|308.15|308.4|308.2|308.15|307.9|2
1594837800000|2020-07-15 18:30:00|308.45|308.1|308.6|308.35|308.6|308.4|308.4|308.1|1
1594838100000|2020-07-15 18:35:00|308.55|308.25|308.5|308.25|308.55|308.35|308.4|308.2|1
1594838400000|2020-07-15 18:40:00|308.45|308.3|308.45|308.15|308.6|308.35|308.45|308.15|0
1594838700000|2020-07-15 18:45:00|308.4|308.2|308.45|308.15|308.45|308.2|308.3|308.1|2
1594839000000|2020-07-15 18:50:00|308.4|308.1|307.75|307.5|308.4|308.1|307.7|307.5|13
1594839300000|2020-07-15 18:55:00|307.8|307.55|307.85|307.55|307.95|307.7|307.8|307.55|1
1594839600000|2020-07-15 19:00:00|307.8|307.5|307.9|307.65|307.95|307.75|307.75|307.5|17
1594839900000|2020-07-15 19:05:00|307.85|307.6|307.65|307.4|307.85|307.6|307.6|307.35|0
1594840200000|2020-07-15 19:10:00|307.6|307.35|307.8|307.5|307.8|307.5|307.55|307.3|5
1594840500000|2020-07-15 19:15:00|307.75|307.45|307.8|307.6|307.8|307.6|307.55|307.35|13
1594840800000|2020-07-15 19:20:00|307.85|307.65|307.8|307.55|307.95|307.75|307.75|307.5|2
1594841100000|2020-07-15 19:25:00|307.85|307.5|308.05|307.8|308.05|307.8|307.7|307.4|6
1594841400000|2020-07-15 19:30:00|308.1|307.85|308.2|307.95|308.25|308|308.1|307.85|0
1594841700000|2020-07-15 19:35:00|308.15|308|308.2|308|308.2|308|308.15|308|2
1594842000000|2020-07-15 19:40:00|308.15|307.95|308.15|307.95|308.25|308.05|308.05|307.8|28
1594842300000|2020-07-15 19:45:00|308.2|307.9|308.35|308.2|308.4|308.2|308.15|307.9|10
1594842600000|2020-07-15 19:50:00|308.3|308.1|307.85|307.6|308.3|308.2|307.85|307.6|20
1594842900000|2020-07-15 19:55:00|308|307.65|307.95|307.65|308|307.8|307.75|307.5|49
1594843200000|2020-07-15 20:00:00|307.9|307.7|307.7|307.5|307.9|307.7|307.65|307.5|22
1594843500000|2020-07-15 20:05:00|307.75|307.55|307.75|307.55|307.8|307.65|307.75|307.55|8
1594843800000|2020-07-15 20:10:00|307.8|307.6|307.85|307.65|307.85|307.65|307.8|307.55|3
1594844100000|2020-07-15 20:15:00||307.6||307.65||307.65||307.6|1
1594844400000|2020-07-15 20:20:00|307.9|307.7|307.85|307.65|307.9|307.7|307.85|307.65|0
1594844700000|2020-07-15 20:25:00|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|0
1594845000000|2020-07-15 20:30:00|307.95|307.75|307.95|307.8|307.95|307.8|307.85|307.7|11
1594845300000|2020-07-15 20:35:00||307.75||307.8||307.8||307.75|0
1594845600000|2020-07-15 20:40:00|308|307.85|308|307.85|308|307.85|307.95|307.85|4
1594845900000|2020-07-15 20:45:00|307.95|307.8|308.05|307.9|308.1|307.95|307.95|307.8|10
1594846200000|2020-07-15 20:50:00|308.1|307.95|308.1|307.95|308.1|307.95|308.05|307.9|1
1594846500000|2020-07-15 20:55:00|308.05|307.9|308.25|308.05|308.25|308.05|308.05|307.9|5
1594846800000|2020-07-15 21:00:00|308.7|308.1|308.7|308.05|308.7|308.1|308.7|308.05|0
1594847100000|2020-07-15 21:05:00||308||307.45||308||307.45|0
1594847400000|2020-07-15 21:10:00|308.35|307.75|308.35|307.75|308.45|307.85|308.35|307.75|0
1594847700000|2020-07-15 21:15:00|308.45|307.85|308.35|307.75|308.45|307.85|308.35|307.75|0
1594848000000|2020-07-15 21:20:00|308.45|307.85|308.35|307.75|308.45|307.85|308.35|307.75|0
1594850100000|2020-07-15 21:55:00|308.45|307.85|308.35|307.75|308.45|307.85|308.35|307.75|0
1594850400000|2020-07-15 22:00:00|308.45|307.85|308.65|308.05|308.65|308.05|308.35|307.75|0
1594851000000|2020-07-15 22:10:00|308.75|308.15|308.65|308.05|308.75|308.15|308.65|308.05|0
1594851300000|2020-07-15 22:15:00|308.75|308.15|308.65|308.05|308.85|308.25|308.65|308.05|0
1594851600000|2020-07-15 22:20:00|308.75|308.15|308.65|308.05|308.75|308.15|308.55|307.95|0
1594851900000|2020-07-15 22:25:00|308.75|308.15|308.65|308.05|308.75|308.15|308.65|308.05|0
1594852200000|2020-07-15 22:30:00|308.55|307.95|308.45|307.85|308.65|308.05|308.45|307.85|0
1594852500000|2020-07-15 22:35:00|308.55|307.95|308.55|307.95|308.55|307.95|308.45|307.85|0
1594852800000|2020-07-15 22:40:00|308.45|307.85|308.25|307.65|308.45|307.85|308.25|307.65|0
1594853100000|2020-07-15 22:45:00|308.35|307.75|308.35|307.75|308.35|307.75|308.25|307.65|0
1594853400000|2020-07-15 22:50:00|308.25|307.65|308.35|307.75|308.35|307.75|308.25|307.65|0
1594853700000|2020-07-15 22:55:00|308.25|307.65|308.15|307.55|308.35|307.75|308.05|307.45|0
1594854000000|2020-07-15 23:00:00|308.05|307.45|308.25|307.65|308.25|307.65|308.05|307.45|0
1594854300000|2020-07-15 23:05:00|308.15|307.55|308.25|307.65|308.25|307.65|308.15|307.55|0
1594854600000|2020-07-15 23:10:00|308.15|307.55|308.25|307.65|308.35|307.75|308.15|307.55|0
1594854900000|2020-07-15 23:15:00|308.15|307.55|308.15|307.55|308.25|307.65|308.15|307.55|0
1594855200000|2020-07-15 23:20:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1594855500000|2020-07-15 23:25:00|308.25|307.65|308.15|307.55|308.25|307.65|308.15|307.55|0
1594855800000|2020-07-15 23:30:00|308.25|307.65|308.05|307.45|308.25|307.65|307.95|307.35|0
1594856100000|2020-07-15 23:35:00|307.95|307.35|308.35|307.75|308.45|307.85|307.95|307.35|0
1594856400000|2020-07-15 23:40:00|308.45|307.85|308.35|307.75|308.45|307.85|308.35|307.75|0
1594856700000|2020-07-15 23:45:00|308.45|307.85|308.45|307.85|308.45|307.85|308.45|307.85|0
1594857000000|2020-07-15 23:50:00|308.35|307.75|308.45|307.85|308.45|307.85|308.35|307.75|0
1594857300000|2020-07-15 23:55:00|308.35|307.75|308.35|307.75|308.45|307.85|308.35|307.75|0
1594857600000|2020-07-16 00:00:00|308.25|307.65|307.85|307.25|308.35|307.75|307.65|307.05|0
1594857900000|2020-07-16 00:05:00|307.95|307.35|307.95|307.35|308.05|307.45|307.85|307.25|0
1594858200000|2020-07-16 00:10:00|307.85|307.25|307.95|307.35|307.95|307.35|307.75|307.15|0
1594858500000|2020-07-16 00:15:00|307.85|307.25|307.75|307.15|307.95|307.35|307.75|307.15|0
1594858800000|2020-07-16 00:20:00|307.65|307.05|307.75|307.15|307.75|307.15|307.65|307.05|0
1594859100000|2020-07-16 00:25:00|307.65|307.05|308.15|307.55|308.15|307.55|307.65|307.05|0
1594859400000|2020-07-16 00:30:00|307.65|307.35|307.45|307.3|308.25|308.1|307.45|307.3|200
1594859700000|2020-07-16 00:35:00|307.5|307.35|307.55|307.35|307.75|307.6|307.5|307.3|81
1594860000000|2020-07-16 00:40:00|307.5|307.4|307.65|307.5|307.7|307.55|307.5|307.4|39
1594860300000|2020-07-16 00:45:00|307.7|307.55|307.25|307.1|308|307.85|307.1|306.9|143
1594860600000|2020-07-16 00:50:00|307.3|307.05|307.7|307.55|307.8|307.6|307.3|307.05|57
1594860900000|2020-07-16 00:55:00|307.65|307.45|307.4|307.2|307.65|307.45|307.05|306.85|161
1594861200000|2020-07-16 01:00:00|307.3|307.1|307|306.8|307.3|307.1|305.9|305.7|459
1594861500000|2020-07-16 01:05:00|307.1|306.85|306.95|306.75|307.2|307|306.8|306.6|202
1594861800000|2020-07-16 01:10:00|306.9|306.7|307.55|307.4|307.6|307.45|306.8|306.6|148
1594862100000|2020-07-16 01:15:00|307.5|307.35|307.6|307.45|308.25|308.05|307.5|307.3|341
1594862400000|2020-07-16 01:20:00|307.65|307.5|307.2|307.05|307.75|307.6|307.15|307|164
1594862700000|2020-07-16 01:25:00|307.15|307|307.05|306.85|307.3|307.15|307|306.8|104
1594863000000|2020-07-16 01:30:00|307.1|306.9|306.95|306.75|307.15|307|306.55|306.4|186
1594863300000|2020-07-16 01:35:00|306.9|306.8|306.65|306.5|307|306.85|306.5|306.3|161
1594863600000|2020-07-16 01:40:00|306.6|306.45|307.2|307.05|307.35|307.2|306.6|306.45|232
1594863900000|2020-07-16 01:45:00|307.25|307.1|307.15|307|307.4|307.25|307.1|306.95|134
1594864200000|2020-07-16 01:50:00|307.1|306.95|306.45|306.3|307.15|307|306.3|306.15|308
1594864500000|2020-07-16 01:55:00|306.4|306.25|306.2|306.05|306.45|306.3|306|305.85|199
1594864800000|2020-07-16 02:00:00|306.25|306.1|306.2|306.05|306.6|306.45|305.95|305.8|270
1594865100000|2020-07-16 02:05:00|306.25|306.1|305.9|305.7|306.5|306.3|305.8|305.65|282
1594865400000|2020-07-16 02:10:00|305.85|305.65|305.8|305.65|305.9|305.7|305.4|305.2|321
1594865700000|2020-07-16 02:15:00|305.75|305.6|305.55|305.4|305.75|305.65|305.45|305.3|141
1594866000000|2020-07-16 02:20:00|305.5|305.35|305.1|304.9|305.75|305.55|305.05|304.9|242
1594866300000|2020-07-16 02:25:00|305.05|304.85|305.25|305.1|305.3|305.15|304.95|304.75|184
1594866600000|2020-07-16 02:30:00|305.3|305.05|305.1|304.9|305.45|305.25|305.05|304.9|172
1594866900000|2020-07-16 02:35:00|305.05|304.85|304.65|304.45|305.2|305|304.55|304.4|281
1594867200000|2020-07-16 02:40:00|304.6|304.4|304.9|304.7|304.95|304.8|304.25|304.1|289
1594867500000|2020-07-16 02:45:00|304.85|304.75|304.7|304.55|304.85|304.75|304.5|304.3|126
1594867800000|2020-07-16 02:50:00|304.75|304.6|304.5|304.3|304.75|304.6|304.3|304.1|189
1594868100000|2020-07-16 02:55:00|304.45|304.25|304.5|304.3|304.9|304.75|304.45|304.25|140
1594868400000|2020-07-16 03:00:00|304.45|304.25|304.35|304.15|304.55|304.4|304.15|304|256
1594868700000|2020-07-16 03:05:00|304.3|304.2|304.3|304.15|304.55|304.35|304.15|304|228
1594869000000|2020-07-16 03:10:00|304.25|304.1|304.4|304.25|304.55|304.35|304.1|303.95|169
1594869300000|2020-07-16 03:15:00|304.35|304.2|304|303.85|304.35|304.2|303.95|303.8|214
1594869600000|2020-07-16 03:20:00|303.95|303.8|304.35|304.15|304.35|304.2|303.9|303.75|171
1594869900000|2020-07-16 03:25:00|304.3|304.2|304.5|304.3|304.7|304.5|304.3|304.15|103
1594870200000|2020-07-16 03:30:00|304.45|304.35|304.35|304.2|304.45|304.35|304.25|304.1|109
1594870500000|2020-07-16 03:35:00|304.4|304.25|304.2|304|304.4|304.25|304.1|303.95|124
1594870800000|2020-07-16 03:40:00|304.15|304.05|304.2|304.05|304.25|304.1|304.1|303.9|91
1594871100000|2020-07-16 03:45:00|304.25|304.1|304.4|304.25|304.45|304.3|304.15|304|79
1594871400000|2020-07-16 03:50:00|304.45|304.2|304.35|304.2|304.55|304.35|304.3|304.1|91
1594871700000|2020-07-16 03:55:00|304.4|304.25|304.25|304.1|304.45|304.3|304.1|303.95|76
1594872000000|2020-07-16 04:00:00|304.3|304.05|304.45|304.3|304.65|304.5|304.25|304.05|79
1594872300000|2020-07-16 04:05:00|304.5|304.35|304.55|304.35|304.6|304.4|304.25|304.1|58
1594872600000|2020-07-16 04:10:00|304.5|304.4|304.35|304.2|304.65|304.45|304.3|304.15|55
1594872900000|2020-07-16 04:15:00|304.4|304.15|304.4|304.25|304.4|304.25|304.25|304.1|70
1594873200000|2020-07-16 04:20:00|304.45|304.3|304.5|304.35|304.7|304.5|304.4|304.3|56
1594873500000|2020-07-16 04:25:00|304.55|304.4|304.55|304.35|304.7|304.5|304.55|304.35|60
1594873800000|2020-07-16 04:30:00|304.5|304.3|304.5|304.3|304.5|304.35|304.3|304.1|92
1594874100000|2020-07-16 04:35:00|304.45|304.35|304.55|304.4|304.65|304.5|304.4|304.25|33
1594874400000|2020-07-16 04:40:00|304.5|304.3|304.5|304.35|304.6|304.45|304.45|304.3|32
1594874700000|2020-07-16 04:45:00|304.55|304.4|304.7|304.55|304.75|304.55|304.5|304.3|39
1594875000000|2020-07-16 04:50:00|304.65|304.5|304.65|304.5|304.75|304.55|304.6|304.4|48
1594875300000|2020-07-16 04:55:00|304.6|304.45|304.55|304.4|304.65|304.5|304.55|304.35|43
1594875600000|2020-07-16 05:00:00|304.5|304.35|304.2|304.05|304.65|304.5|304.15|304|189
1594875900000|2020-07-16 05:05:00|304.15|304|304.1|303.9|304.15|304|303.85|303.7|188
1594876200000|2020-07-16 05:10:00|304.05|303.95|304|303.85|304.15|304|303.95|303.8|110
1594876500000|2020-07-16 05:15:00|304.05|303.9|303.85|303.7|304.15|303.95|303.85|303.7|152
1594876800000|2020-07-16 05:20:00|303.9|303.75|303.7|303.5|304.05|303.9|303.5|303.35|350
1594877100000|2020-07-16 05:25:00|303.65|303.55|303.9|303.75|304.1|303.95|303.65|303.55|200
1594877400000|2020-07-16 05:30:00|303.95|303.8|303.65|303.5|304.1|303.95|303.6|303.45|123
1594877700000|2020-07-16 05:35:00|303.6|303.45|304.3|304.1|304.35|304.2|303.55|303.4|180
1594878000000|2020-07-16 05:40:00|304.25|304.15|304.7|304.5|304.75|304.55|304.25|304.15|132
1594878300000|2020-07-16 05:45:00|304.65|304.55|304.85|304.65|304.9|304.75|304.5|304.35|128
1594878600000|2020-07-16 05:50:00|304.8|304.7|304.8|304.65|304.9|304.75|304.6|304.45|94
1594878900000|2020-07-16 05:55:00|304.85|304.6|304.9|304.75|305|304.8|304.75|304.55|120
1594879200000|2020-07-16 06:00:00|304.85|304.7|304.95|304.8|305|304.85|304.5|304.35|147
1594879500000|2020-07-16 06:05:00|304.9|304.75|304.65|304.45|305|304.85|304.5|304.3|187
1594879800000|2020-07-16 06:10:00|304.6|304.5|304.8|304.65|304.85|304.65|304.55|304.4|58
1594880100000|2020-07-16 06:15:00|304.85|304.6|304.5|304.35|304.85|304.7|304.5|304.3|84
1594880400000|2020-07-16 06:20:00|304.45|304.3|304.75|304.55|304.75|304.6|304.45|304.3|70
1594880700000|2020-07-16 06:25:00|304.8|304.6|304.85|304.65|304.9|304.75|304.65|304.5|115
1594881000000|2020-07-16 06:30:00|304.8|304.6|304.65|304.5|304.85|304.7|304.65|304.45|85
1594881300000|2020-07-16 06:35:00|304.7|304.55|304.5|304.35|304.75|304.6|304.45|304.3|106
1594881600000|2020-07-16 06:40:00|304.45|304.3|304.25|304.1|304.65|304.45|304.2|304.05|94
1594881900000|2020-07-16 06:45:00|304.3|304.15|304.55|304.4|304.6|304.45|304.3|304.15|139
1594882200000|2020-07-16 06:50:00|304.6|304.35|304.6|304.45|304.75|304.6|304.55|304.35|162
1594882500000|2020-07-16 06:55:00|304.65|304.5|304.4|304.25|304.65|304.5|304.25|304.1|132
1594882800000|2020-07-16 07:00:00|304.45|304.3|304|303.85|304.65|304.5|303.85|303.7|306
1594883100000|2020-07-16 07:05:00|303.95|303.8|304.2|304.05|304.3|304.15|303.9|303.75|183
1594883400000|2020-07-16 07:10:00|304.15|304|304|303.85|304.25|304.1|303.95|303.8|204
1594883700000|2020-07-16 07:15:00|303.95|303.8|303.85|303.65|304.15|304|303.85|303.65|150
1594884000000|2020-07-16 07:20:00|303.8|303.7|303.85|303.7|304.15|303.95|303.8|303.65|178
1594884300000|2020-07-16 07:25:00|303.8|303.65|303.6|303.4|303.8|303.65|303.5|303.35|172
1594884600000|2020-07-16 07:30:00|303.55|303.35|303.4|303.25|303.55|303.4|303.2|303.05|284
1594884900000|2020-07-16 07:35:00|303.35|303.2|303.2|303.05|303.35|303.2|303.15|303|196
1594885200000|2020-07-16 07:40:00|303.15|303|303.35|303.2|303.35|303.2|303.1|302.95|200
1594885500000|2020-07-16 07:45:00|303.3|303.15|303.3|303.1|303.45|303.3|303.2|303.05|141
1594885800000|2020-07-16 07:50:00|303.35|303.15|303.25|303.1|303.45|303.3|303.1|302.9|81
1594886100000|2020-07-16 07:55:00|303.2|303.05|303|302.85|303.2|303.05|303|302.8|174
1594886400000|2020-07-16 08:00:00|302.95|302.8|303.05|302.9|303.1|302.95|302.8|302.65|212
1594886700000|2020-07-16 08:05:00|303.1|302.85|302.7|302.5|303.1|302.95|302.6|302.45|342
1594887000000|2020-07-16 08:10:00|302.65|302.55|303.1|302.95|303.2|303.05|302.6|302.45|202
1594887300000|2020-07-16 08:15:00|303.05|302.9|303.2|303|303.2|303.05|303|302.85|133
1594887600000|2020-07-16 08:20:00|303.15|302.95|303.2|303|303.2|303.05|302.9|302.75|112
1594887900000|2020-07-16 08:25:00|303.15|302.95|303.05|302.85|303.2|303|302.95|302.8|123
1594888200000|2020-07-16 08:30:00|303|302.9|302.95|302.8|303.1|302.95|302.9|302.75|172
1594888500000|2020-07-16 08:35:00|302.9|302.75|302.95|302.75|303|302.8|302.75|302.6|201
1594888800000|2020-07-16 08:40:00|302.9|302.8|303|302.85|303.05|302.9|302.75|302.6|231
1594889100000|2020-07-16 08:45:00|303.05|302.9|303.2|303|303.2|303.05|303|302.85|158
1594889400000|2020-07-16 08:50:00|303.15|303.05|303|302.85|303.25|303.05|303|302.85|237
1594889700000|2020-07-16 08:55:00|303.05|302.9|302.8|302.6|303.1|302.95|302.7|302.55|509
1594890000000|2020-07-16 09:00:00|302.75|302.65|303.1|302.95|303.1|302.95|302.75|302.6|530
1594890300000|2020-07-16 09:05:00|303.05|302.85|303.15|302.95|303.15|303|302.95|302.8|222
1594890600000|2020-07-16 09:10:00|303.1|302.9|303|302.85|303.1|302.9|302.9|302.75|61
1594890900000|2020-07-16 09:15:00|303.05|302.8|302.9|302.75|303.05|302.8|302.65|302.5|95
1594891200000|2020-07-16 09:20:00|302.95|302.35|302.95|302.35|303.05|302.45|302.95|302.35|0
1594891500000|2020-07-16 09:25:00|303.05|302.45|303.25|302.65|303.25|302.65|302.95|302.35|9
1594891800000|2020-07-16 09:30:00|303.35|302.75|303.35|302.75|303.45|302.85|303.35|302.75|0
1594892100000|2020-07-16 09:35:00|303.25|302.65|303.35|302.75|303.45|302.85|303.25|302.65|0
1594892400000|2020-07-16 09:40:00|303.45|302.85|303.25|302.65|303.45|302.85|303.25|302.65|0
1594892700000|2020-07-16 09:45:00|303.35|302.75|303.25|302.65|303.35|302.75|303.15|302.55|0
1594893000000|2020-07-16 09:50:00|303.2|303.1|302.9|302.75|303.3|303.1|302.85|302.65|103
1594893300000|2020-07-16 09:55:00|302.85|302.7|302.85|302.7|302.9|302.75|302.7|302.55|76
1594893600000|2020-07-16 10:00:00|302.8|302.65|303.05|302.85|303.05|302.9|302.75|302.6|101
1594893900000|2020-07-16 10:05:00|303|302.9|302.8|302.65|303.05|302.9|302.8|302.65|85
1594894200000|2020-07-16 10:10:00|302.75|302.6|302.9|302.75|303|302.85|302.75|302.6|96
1594894500000|2020-07-16 10:15:00|302.95|302.7|302.8|302.6|302.95|302.8|302.75|302.6|106
1594894800000|2020-07-16 10:20:00|302.75|302.65|302.7|302.55|302.75|302.65|302.65|302.5|86
1594895100000|2020-07-16 10:25:00|302.65|302.5|302.45|302.3|302.7|302.55|302.45|302.3|92
1594895400000|2020-07-16 10:30:00|302.4|302.25|302.25|302.1|302.55|302.35|302.25|302.1|125
1594895700000|2020-07-16 10:35:00|302.2|302.05|302.7|302.5|302.7|302.5|302.15|302|115
1594896000000|2020-07-16 10:40:00|302.65|302.55|302.6|302.4|302.8|302.65|302.55|302.4|67
1594896300000|2020-07-16 10:45:00|302.55|302.5|302.65|302.5|302.75|302.6|302.55|302.45|101
1594896600000|2020-07-16 10:50:00|302.6|302.45|302.6|302.45|302.75|302.55|302.5|302.35|99
1594896900000|2020-07-16 10:55:00|302.55|302.4|302.5|302.35|302.65|302.45|302.5|302.3|110
1594897200000|2020-07-16 11:00:00|302.55|302.4|302.75|302.6|302.85|302.65|302.55|302.35|94
1594897500000|2020-07-16 11:05:00|302.7|302.55|302.65|302.5|302.75|302.6|302.65|302.5|87
1594897800000|2020-07-16 11:10:00|302.7|302.55|302.55|302.35|302.75|302.6|302.55|302.35|87
1594898100000|2020-07-16 11:15:00|302.5|302.4|302.75|302.6|302.8|302.6|302.5|302.4|87
1594898400000|2020-07-16 11:20:00|302.7|302.55|302.65|302.5|302.8|302.6|302.65|302.5|117
1594898700000|2020-07-16 11:25:00|302.6|302.45|302.65|302.5|302.7|302.5|302.6|302.45|87
1594899000000|2020-07-16 11:30:00|302.6|302.45|302.7|302.55|302.8|302.6|302.6|302.45|84
1594899300000|2020-07-16 11:35:00|302.65|302.5|302.95|302.65|302.95|302.65|302.6|302.45|128
1594899600000|2020-07-16 11:40:00|302.9|302.7|302.7|302.55|302.95|302.75|302.7|302.4|73
1594899900000|2020-07-16 11:45:00|302.95|302.5|302.7|302.55|302.95|302.65|302.7|302.5|86
1594900200000|2020-07-16 11:50:00|302.65|302.5|302.65|302.5|302.9|302.5|302.65|302.5|70
1594900500000|2020-07-16 11:55:00|302.7|302.55|302.5|302.3|302.9|302.65|302.5|302.3|103
1594900800000|2020-07-16 12:00:00|302.55|302.35|302.75|302.55|302.8|302.6|302.55|302.35|23
1594901100000|2020-07-16 12:05:00|302.8|302.65|303.05|302.85|303.15|302.85|302.8|302.6|20
1594901400000|2020-07-16 12:10:00|303|302.9|303.05|302.9|303.1|302.9|303|302.85|9
1594901700000|2020-07-16 12:15:00|303|302.85|303|302.85|303.05|302.9|303|302.8|20
1594902000000|2020-07-16 12:20:00|303.05|302.8|302.85|302.65|303.05|302.85|302.75|302.55|53
1594902300000|2020-07-16 12:25:00|302.8|302.6|302.85|302.6|302.85|302.65|302.7|302.55|26
1594902600000|2020-07-16 12:30:00|302.8|302.65|302.75|302.6|302.85|302.65|302.7|302.5|11
1594902900000|2020-07-16 12:35:00|302.8|302.65|302.5|302.3|302.85|302.65|302.5|302.3|44
1594903200000|2020-07-16 12:40:00|302.55|302.35|302.6|302.45|302.7|302.45|302.5|302.3|14
1594903500000|2020-07-16 12:45:00|302.55|302.4|302.75|302.55|302.75|302.55|302.5|302.35|18
1594903800000|2020-07-16 12:50:00|302.7|302.5|302.8|302.55|302.8|302.6|302.65|302.45|2
1594904100000|2020-07-16 12:55:00|302.75|302.5|302.75|302.5|302.8|302.6|302.7|302.5|1
1594904400000|2020-07-16 13:00:00|302.7|302.45|303.2|302.95|303.2|303|302.65|302.45|13
1594904700000|2020-07-16 13:05:00|303.25|303|303.1|302.9|303.3|303.1|303.1|302.9|17
1594905000000|2020-07-16 13:10:00|303.05|302.95|303.1|302.9|303.1|302.95|303.05|302.9|1
1594905300000|2020-07-16 13:15:00|303.05|302.85|303|302.8|303.05|302.9|302.95|302.8|8
1594905600000|2020-07-16 13:20:00|302.95|302.85|302.95|302.75|303.05|302.85|302.9|302.75|11
1594905900000|2020-07-16 13:25:00|302.9|302.7|302.85|302.65|302.9|302.75|302.85|302.65|6
1594906200000|2020-07-16 13:30:00|302.8|302.7|302.5|302.25|303|302.8|302.45|302.2|43
1594906500000|2020-07-16 13:35:00|302.45|302.3|302.95|302.7|302.95|302.7|302.35|302.15|18
1594906800000|2020-07-16 13:40:00|303|302.75|302.8|302.6|303.05|302.9|302.6|302.35|36
1594907100000|2020-07-16 13:45:00|302.85|302.55|302.85|302.65|303|302.85|302.65|302.5|62
1594907400000|2020-07-16 13:50:00|302.8|302.6|303.05|302.85|303.1|302.9|302.75|302.55|90
1594907700000|2020-07-16 13:55:00|303|302.8|302.85|302.7|303.05|302.85|302.85|302.7|116
1594908000000|2020-07-16 14:00:00|302.9|302.75|302.7|302.5|303.05|302.9|302.65|302.5|88
1594908300000|2020-07-16 14:05:00|302.65|302.55|302.75|302.55|302.75|302.55|302.45|302.3|86
1594908600000|2020-07-16 14:10:00|302.7|302.6|302.8|302.65|302.9|302.75|302.7|302.5|119
1594908900000|2020-07-16 14:15:00|302.85|302.6|303.1|302.95|303.15|303|302.75|302.55|122
1594909200000|2020-07-16 14:20:00|303.05|302.9|303.15|303|303.3|303.15|303.05|302.85|63
1594909500000|2020-07-16 14:25:00|303.2|303.05|303.35|303.2|303.45|303.25|303.1|302.85|60
1594909800000|2020-07-16 14:30:00|303.3|303.15|303.4|303.25|303.4|303.25|303.2|303.05|60
1594910100000|2020-07-16 14:35:00|303.45|303.3|303.5|303.35|303.5|303.35|303.3|303.15|68
1594910400000|2020-07-16 14:40:00|303.45|303.3|303.6|303.45|303.7|303.55|303.45|303.3|46
1594910700000|2020-07-16 14:45:00|303.65|303.5|303.8|303.65|303.85|303.7|303.6|303.4|72
1594911000000|2020-07-16 14:50:00|303.85|303.7|303.9|303.7|303.9|303.7|303.6|303.45|37
1594911300000|2020-07-16 14:55:00|303.85|303.65|303.3|303.1|303.85|303.65|303.3|303.1|27
1594911600000|2020-07-16 15:00:00|303.35|303.15|303.2|303|303.5|303.3|303.2|302.95|29
1594911900000|2020-07-16 15:05:00|303.25|303.1|303.3|303.05|303.45|303.2|303|302.8|31
1594912200000|2020-07-16 15:10:00|303.25|303|303.35|303.1|303.35|303.2|303.2|303|27
1594912500000|2020-07-16 15:15:00|303.3|303.15|303.3|303.1|303.35|303.2|303.15|303|30
1594912800000|2020-07-16 15:20:00|303.25|303.15|303.35|303.15|303.5|303.3|303.25|303.05|26
1594913100000|2020-07-16 15:25:00|303.3|303.2|303.35|303.15|303.45|303.3|303.3|303.15|30
1594913400000|2020-07-16 15:30:00|303.4|303.2|303.3|303.05|303.4|303.2|303.15|303|2
1594913700000|2020-07-16 15:35:00|303.25|303|303.4|303.15|303.45|303.2|303.25|303|10
1594914000000|2020-07-16 15:40:00|303.35|303.2|303.25|303.05|303.45|303.25|303.2|303|0
1594914300000|2020-07-16 15:45:00|303.2|303|303.3|303.05|303.35|303.1|303.15|303|7
1594914600000|2020-07-16 15:50:00|303.35|303.1|303.45|303.2|303.45|303.2|303.3|303.05|0
1594914900000|2020-07-16 15:55:00|303.5|303.25|303.6|303.35|303.65|303.35|303.5|303.25|0
1594915200000|2020-07-16 16:00:00|303.55|303.3|303.65|303.35|303.65|303.35|303.4|303.15|2
1594915500000|2020-07-16 16:05:00|303.6|303.3|303.65|303.35|303.65|303.35|303.55|303.3|0
1594915800000|2020-07-16 16:10:00|303.6|303.4|303.5|303.3|303.75|303.55|303.5|303.25|22
1594916100000|2020-07-16 16:15:00|303.45|303.25|303.3|303.1|303.45|303.25|303.3|303.1|3
1594916400000|2020-07-16 16:20:00|303.25|303.05|303.35|303.15|303.35|303.2|303.25|303|36
1594916700000|2020-07-16 16:25:00|303.4|303.2|303.4|303.2|303.5|303.3|303.35|303.15|6
1594917000000|2020-07-16 16:30:00|303.45|303.15|303.45|303.25|303.45|303.3|303.4|303.15|2
1594917300000|2020-07-16 16:35:00|303.5|303.3|303.55|303.35|303.55|303.35|303.5|303.3|1
1594917600000|2020-07-16 16:40:00|303.6|303.4|303.8|303.55|303.8|303.6|303.6|303.35|4
1594917900000|2020-07-16 16:45:00|303.75|303.6|303.7|303.45|303.8|303.6|303.7|303.45|5
1594918200000|2020-07-16 16:50:00|303.65|303.5|303.7|303.45|303.8|303.55|303.65|303.45|3
1594918500000|2020-07-16 16:55:00|303.65|303.5|303.5|303.2|303.65|303.5|303.45|303.15|0
1594918800000|2020-07-16 17:00:00|303.45|303.25|303.65|303.4|303.65|303.45|303.45|303.15|25
1594919100000|2020-07-16 17:05:00|303.7|303.45|303.7|303.55|303.7|303.55|303.7|303.4|1
1594919400000|2020-07-16 17:10:00|303.75|303.5|303.7|303.55|303.8|303.6|303.7|303.45|22
1594919700000|2020-07-16 17:15:00|303.75|303.5|303.65|303.5|303.75|303.55|303.65|303.45|7
1594920000000|2020-07-16 17:20:00|303.7|303.55|303.8|303.6|303.8|303.65|303.7|303.5|14
1594920300000|2020-07-16 17:25:00|303.85|303.65|303.75|303.5|303.85|303.7|303.7|303.5|7
1594920600000|2020-07-16 17:30:00|303.7|303.45|303.55|303.3|303.7|303.5|303.5|303.3|0
1594920900000|2020-07-16 17:35:00|303.5|303.35|303.5|303.3|303.65|303.45|303.4|303.2|3
1594921200000|2020-07-16 17:40:00|303.55|303.35|303.55|303.25|303.6|303.35|303.5|303.2|0
1594921500000|2020-07-16 17:45:00|303.6|303.3|303.75|303.5|303.75|303.5|303.6|303.25|1
1594921800000|2020-07-16 17:50:00|303.8|303.45|303.75|303.5|303.8|303.5|303.7|303.45|1
1594922100000|2020-07-16 17:55:00|303.7|303.45|303.55|303.25|303.7|303.45|303.55|303.25|0
1594922400000|2020-07-16 18:00:00|303.6|303.3|303.7|303.35|303.7|303.45|303.6|303.3|0
1594922700000|2020-07-16 18:05:00|303.75|303.4|303.8|303.55|303.85|303.55|303.75|303.4|0
1594923000000|2020-07-16 18:10:00|303.75|303.6|303.8|303.65|303.8|303.65|303.75|303.5|5
1594923300000|2020-07-16 18:15:00|303.85|303.6|303.85|303.65|303.9|303.7|303.8|303.55|8
1594923600000|2020-07-16 18:20:00|303.9|303.7|304|303.8|304.05|303.9|303.85|303.65|18
1594923900000|2020-07-16 18:25:00|303.95|303.75|304|303.8|304|303.8|303.9|303.75|2
1594924200000|2020-07-16 18:30:00|304.05|303.85|304|303.75|304.05|303.85|303.85|303.7|4
1594924500000|2020-07-16 18:35:00|303.95|303.7|303.9|303.7|303.95|303.75|303.85|303.7|2
1594924800000|2020-07-16 18:40:00|303.85|303.75|303.9|303.7|304|303.8|303.85|303.7|0
1594925100000|2020-07-16 18:45:00|303.85|303.75|303.6|303.4|304|303.75|303.6|303.4|9
1594925400000|2020-07-16 18:50:00|303.65|303.45|303.6|303.35|303.75|303.5|303.55|303.35|3
1594925700000|2020-07-16 18:55:00|303.55|303.3|303.55|303.3|303.7|303.4|303.45|303.3|5
1594926000000|2020-07-16 19:00:00|303.5|303.25|303.6|303.35|303.65|303.45|303.4|303.2|13
1594926300000|2020-07-16 19:05:00|303.55|303.3|303.75|303.5|303.8|303.55|303.55|303.3|0
1594926600000|2020-07-16 19:10:00|303.7|303.45|303.6|303.35|303.75|303.5|303.55|303.35|2
1594926900000|2020-07-16 19:15:00|303.65|303.45|303.75|303.5|303.85|303.6|303.65|303.4|12
1594927200000|2020-07-16 19:20:00|303.8|303.55|303.75|303.55|303.9|303.65|303.75|303.5|5
1594927500000|2020-07-16 19:25:00|303.8|303.5|304.05|303.75|304.05|303.8|303.8|303.5|18
1594927800000|2020-07-16 19:30:00|304|303.8|304.1|303.9|304.15|303.95|303.95|303.8|13
1594928100000|2020-07-16 19:35:00|304.15|303.85|304.2|304|304.2|304.05|304.15|303.85|1
1594928400000|2020-07-16 19:40:00|304.15|303.95|304.1|303.85|304.2|304|304.1|303.85|0
1594928700000|2020-07-16 19:45:00|304.15|303.9|304|303.75|304.2|303.95|304|303.75|0
1594929000000|2020-07-16 19:50:00|303.95|303.7|304.1|303.8|304.1|303.9|303.75|303.5|6
1594929300000|2020-07-16 19:55:00|304.05|303.75|303.95|303.65|304.05|303.75|303.9|303.65|1
1594929600000|2020-07-16 20:00:00|304|303.6|303.45|303.25|304|303.6|303.4|303.15|50
1594929900000|2020-07-16 20:05:00|303.35|303.2|303.5|303.3|303.55|303.3|303.35|303.15|17
1594930200000|2020-07-16 20:10:00|303.55|303.25|303.4|303.2|303.55|303.25|303.3|303.15|19
1594930500000|2020-07-16 20:15:00||303.25||303.25||303.25||303.2|3
1594931100000|2020-07-16 20:25:00|303.45|303.3|303.45|303.25|303.45|303.3|303.45|303.25|10
1594931400000|2020-07-16 20:30:00|303.5|303.3|303.6|303.4|303.6|303.45|303.5|303.3|13
1594931700000|2020-07-16 20:35:00|303.55|303.35|303.5|303.3|303.55|303.35|303.5|303.3|1
1594932000000|2020-07-16 20:40:00|303.55|303.35|303.6|303.35|303.6|303.35|303.5|303.3|13
1594932300000|2020-07-16 20:45:00|303.65|303.4|303.6|303.3|303.65|303.45|303.45|303.25|6
1594932600000|2020-07-16 20:50:00|303.55|303.35|303.5|303.25|303.65|303.4|303.45|303.25|1
1594932900000|2020-07-16 20:55:00|303.55|303.3|303.4|303.25|303.55|303.35|303.4|303.25|10
1594933200000|2020-07-16 21:00:00|||||||||2
1594933800000|2020-07-16 21:10:00|303.65|303.05|303.65|303.05|303.65|303.05|303.55|302.95|1
1594934100000|2020-07-16 21:15:00|303.55|302.95|303.55|302.95|303.65|303.05|303.55|302.95|1
1594934700000|2020-07-16 21:25:00|303.65|303.05|303.65|303.05|303.65|303.05|303.65|303.05|0
1594935000000|2020-07-16 21:30:00|303.55|302.95|303.55|302.95|303.55|302.95|303.55|302.95|0
1594935900000|2020-07-16 21:45:00|303.65|303.05|303.65|303.05|303.65|303.05|303.65|303.05|0
1594936800000|2020-07-16 22:00:00|303.75|303.15|303.55|302.95|303.75|303.15|303.45|302.85|0
1594937100000|2020-07-16 22:05:00|303.65|303.05|303.75|303.15|303.75|303.15|303.65|303.05|0
1594937700000|2020-07-16 22:15:00|303.85|303.25|303.85|303.25|303.85|303.25|303.75|303.15|0
1594938000000|2020-07-16 22:20:00|303.75|303.15|303.85|303.25|303.85|303.25|303.75|303.15|0
1594938300000|2020-07-16 22:25:00|303.75|303.15|303.75|303.15|303.85|303.25|303.75|303.15|0
1594938600000|2020-07-16 22:30:00|303.85|303.25|303.85|303.25|303.85|303.25|303.85|303.25|0
1594938900000|2020-07-16 22:35:00|303.75|303.15|303.85|303.25|303.85|303.25|303.75|303.15|0
1594939200000|2020-07-16 22:40:00|303.95|303.35|303.95|303.35|303.95|303.35|303.95|303.35|0
1594939800000|2020-07-16 22:50:00|303.85|303.25|303.85|303.25|303.95|303.35|303.85|303.25|0
1594940100000|2020-07-16 22:55:00|303.95|303.35|303.95|303.35|303.95|303.35|303.95|303.35|0
1594940400000|2020-07-16 23:00:00|304.05|303.45|303.95|303.35|304.05|303.45|303.95|303.35|0
1594940700000|2020-07-16 23:05:00|304.05|303.45|304.05|303.45|304.05|303.45|303.95|303.35|0
1594941300000|2020-07-16 23:15:00|303.95|303.35|303.95|303.35|303.95|303.35|303.95|303.35|0
1594941600000|2020-07-16 23:20:00|304.05|303.45|303.95|303.35|304.05|303.45|303.95|303.35|0
1594941900000|2020-07-16 23:25:00|304.05|303.45|304.05|303.45|304.05|303.45|303.95|303.35|0
1594942200000|2020-07-16 23:30:00|303.95|303.35|303.95|303.35|303.95|303.35|303.95|303.35|0
1594943700000|2020-07-16 23:55:00|304.05|303.45|304.05|303.45|304.05|303.45|303.95|303.35|0
1594944000000|2020-07-17 00:00:00|303.95|303.35|304.15|303.55|304.15|303.55|303.95|303.35|0
1594944300000|2020-07-17 00:05:00|304.05|303.45|304.15|303.55|304.15|303.55|304.05|303.45|0
1594944600000|2020-07-17 00:10:00|304.05|303.45|304.15|303.55|304.15|303.55|304.05|303.45|0
1594944900000|2020-07-17 00:15:00|304.05|303.45|304.05|303.45|304.15|303.55|304.05|303.45|0
1594945200000|2020-07-17 00:20:00|304.15|303.55|304.15|303.55|304.15|303.55|304.15|303.55|0
1594945500000|2020-07-17 00:25:00|304.05|303.45|304.05|303.45|304.15|303.55|304.05|303.45|0
1594945800000|2020-07-17 00:30:00|304.1|303.65|304.25|304.05|304.3|304.15|303.8|303.65|195
1594946100000|2020-07-17 00:35:00|304.3|304.1|304.3|304.1|304.4|304.25|304.25|304.05|112
1594946400000|2020-07-17 00:40:00|304.25|304.05|304.65|304.5|304.65|304.5|303.9|303.75|118
1594946700000|2020-07-17 00:45:00|304.7|304.6|304.45|304.3|304.8|304.6|304.4|304.2|170
1594947000000|2020-07-17 00:50:00|304.5|304.35|304.8|304.65|304.85|304.7|304.5|304.35|113
1594947300000|2020-07-17 00:55:00|304.85|304.7|305.1|304.9|305.6|305.4|304.8|304.65|389
1594947600000|2020-07-17 01:00:00|304.95|304.75|305.2|305|305.5|305.3|304.7|304.55|629
1594947900000|2020-07-17 01:05:00|305.15|305.05|304.95|304.75|305.35|305.2|304.5|304.35|298
1594948200000|2020-07-17 01:10:00|304.9|304.7|305.05|304.85|305.1|304.95|304.7|304.55|284
1594948500000|2020-07-17 01:15:00|305|304.9|304.4|304.25|305.15|304.95|304.35|304.2|327
1594948800000|2020-07-17 01:20:00|304.45|304.3|304.55|304.35|304.85|304.7|304.45|304.3|147
1594949100000|2020-07-17 01:25:00|304.5|304.3|304.15|304|304.65|304.5|304.15|304|167
1594949400000|2020-07-17 01:30:00|304.2|303.95|304|303.8|304.45|304.25|303.9|303.7|329
1594949700000|2020-07-17 01:35:00|303.95|303.75|304.3|304.15|304.7|304.5|303.85|303.7|259
1594950000000|2020-07-17 01:40:00|304.35|304.2|304.5|304.35|304.55|304.4|304.25|304.05|179
1594950300000|2020-07-17 01:45:00|304.55|304.4|304.05|303.9|304.6|304.45|303.95|303.75|158
1594950600000|2020-07-17 01:50:00|304|303.85|303.95|303.8|304.15|303.95|303.75|303.6|153
1594950900000|2020-07-17 01:55:00|303.9|303.75|304.2|304.05|304.4|304.25|303.9|303.75|175
1594951200000|2020-07-17 02:00:00|304.25|304.1|304.35|304.2|304.4|304.25|303.95|303.8|138
1594951500000|2020-07-17 02:05:00|304.3|304.15|304.4|304.25|304.5|304.3|304.25|304.05|106
1594951800000|2020-07-17 02:10:00|304.45|304.3|304.4|304.25|304.55|304.4|304.35|304.2|136
1594952100000|2020-07-17 02:15:00|304.45|304.2|304.3|304.15|304.45|304.3|304.25|304.1|74
1594952400000|2020-07-17 02:20:00|304.35|304.1|304.55|304.4|304.55|304.4|304.3|304.1|145
1594952700000|2020-07-17 02:25:00|304.6|304.45|304.75|304.6|304.85|304.7|304.5|304.35|274
1594953000000|2020-07-17 02:30:00|304.8|304.65|304.95|304.8|305.05|304.85|304.7|304.55|231
1594953300000|2020-07-17 02:35:00|304.9|304.75|304.55|304.4|304.95|304.8|304.55|304.4|277
1594953600000|2020-07-17 02:40:00|304.5|304.35|304.25|304.1|304.55|304.35|304|303.85|164
1594953900000|2020-07-17 02:45:00|304.3|304.15|304.2|304|304.4|304.2|304.1|303.95|103
1594954200000|2020-07-17 02:50:00|304.15|303.95|304|303.8|304.2|304|303.75|303.6|109
1594954500000|2020-07-17 02:55:00|304.05|303.85|304.15|304|304.3|304.1|303.95|303.8|53
1594954800000|2020-07-17 03:00:00|304.1|303.95|303.95|303.8|304.25|304.1|303.9|303.75|127
1594955100000|2020-07-17 03:05:00|304|303.75|304.1|303.95|304.15|304|303.9|303.7|76
1594955400000|2020-07-17 03:10:00|304.05|303.9|303.95|303.8|304.1|303.95|303.9|303.75|86
1594955700000|2020-07-17 03:15:00|304|303.75|304.1|303.95|304.2|304|303.9|303.75|88
1594956000000|2020-07-17 03:20:00|304.05|303.9|304.15|303.95|304.2|304|304|303.85|55
1594956300000|2020-07-17 03:25:00|304.2|304|304.05|303.85|304.2|304|303.95|303.75|48
1594956600000|2020-07-17 03:30:00|304|303.9|303.8|303.65|304.05|303.9|303.8|303.65|62
1594956900000|2020-07-17 03:35:00|303.85|303.7|303.95|303.75|304|303.8|303.8|303.6|38
1594957200000|2020-07-17 03:40:00|303.9|303.8|303.85|303.65|303.95|303.8|303.75|303.6|41
1594957500000|2020-07-17 03:45:00|303.8|303.7|303.85|303.7|303.95|303.8|303.8|303.65|60
1594957800000|2020-07-17 03:50:00|303.9|303.75|303.8|303.65|303.95|303.8|303.8|303.65|43
1594958100000|2020-07-17 03:55:00|303.85|303.7|303.9|303.75|303.9|303.75|303.8|303.65|57
1594958400000|2020-07-17 04:00:00|303.95|303.8|303.9|303.75|304.05|303.9|303.8|303.65|54
1594958700000|2020-07-17 04:05:00|303.85|303.7|303.55|303.4|303.85|303.7|303.45|303.25|89
1594959000000|2020-07-17 04:10:00|303.5|303.35|303.5|303.35|303.6|303.4|303.45|303.3|20
1594959300000|2020-07-17 04:15:00|303.55|303.4|303.7|303.55|303.7|303.55|303.5|303.3|30
1594959600000|2020-07-17 04:20:00|303.65|303.5|303.55|303.4|303.75|303.6|303.55|303.4|57
1594959900000|2020-07-17 04:25:00|303.5|303.35|303.7|303.55|303.7|303.55|303.5|303.3|37
1594960200000|2020-07-17 04:30:00|303.75|303.5|303.45|303.25|303.75|303.5|303.45|303.25|49
1594960500000|2020-07-17 04:35:00|303.5|303.3|303.45|303.3|303.55|303.4|303.4|303.25|20
1594960800000|2020-07-17 04:40:00|303.5|303.35|303.45|303.3|303.6|303.45|303.45|303.3|20
1594961100000|2020-07-17 04:45:00|303.5|303.25|303.3|303.15|303.5|303.3|303.25|303.1|100
1594961400000|2020-07-17 04:50:00|303.35|303.2|303.3|303.15|303.4|303.25|303.15|303|94
1594961700000|2020-07-17 04:55:00|303.35|303.2|303.3|303.15|303.4|303.25|303.3|303.15|58
1594962000000|2020-07-17 05:00:00|303.35|303.2|303.45|303.3|303.45|303.3|303.1|302.9|248
1594962300000|2020-07-17 05:05:00|303.5|303.35|303.6|303.45|303.65|303.5|303.5|303.3|103
1594962600000|2020-07-17 05:10:00|303.55|303.4|303.45|303.3|303.6|303.4|303.45|303.25|77
1594962900000|2020-07-17 05:15:00|303.5|303.35|303.25|303.1|303.5|303.35|303.25|303.1|61
1594963200000|2020-07-17 05:20:00|303.2|303.05|303.05|302.85|303.25|303.1|302.95|302.8|101
1594963500000|2020-07-17 05:25:00|303|302.8|303.1|302.95|303.2|303.05|302.9|302.75|96
1594963800000|2020-07-17 05:30:00|303.15|302.9|303.05|302.85|303.15|302.95|302.95|302.75|118
1594964100000|2020-07-17 05:35:00|303.1|302.9|303.05|302.9|303.25|303.1|302.95|302.8|109
1594964400000|2020-07-17 05:40:00|303|302.85|303.3|303.1|303.35|303.2|302.95|302.8|73
1594964700000|2020-07-17 05:45:00|303.25|303.15|303.1|302.95|303.3|303.15|303.1|302.95|31
1594965000000|2020-07-17 05:50:00|303.15|303|303|302.85|303.3|303.15|303|302.85|91
1594965300000|2020-07-17 05:55:00|302.95|302.8|303.15|302.95|303.15|303|302.95|302.8|75
1594965600000|2020-07-17 06:00:00|303.1|303|303.2|303.05|303.35|303.2|303.1|302.95|155
1594965900000|2020-07-17 06:05:00|303.15|303|303.5|303.35|303.5|303.35|303.05|302.9|193
1594966200000|2020-07-17 06:10:00|303.55|303.4|303.35|303.15|303.6|303.45|303.3|303.15|95
1594966500000|2020-07-17 06:15:00|303.4|303.2|303.4|303.25|303.45|303.3|303.3|303.15|61
1594966800000|2020-07-17 06:20:00|303.35|303.2|303.4|303.2|303.5|303.35|303.3|303.15|49
1594967100000|2020-07-17 06:25:00|303.45|303.25|303.2|303.05|303.45|303.25|303.1|302.9|47
1594967400000|2020-07-17 06:30:00|303.25|303.1|303.3|303.1|303.3|303.15|303.15|303|51
1594967700000|2020-07-17 06:35:00|303.25|303.05|303.1|302.95|303.3|303.1|303.1|302.95|35
1594968000000|2020-07-17 06:40:00|303.15|303|303.15|303|303.3|303.15|303.1|302.95|75
1594968300000|2020-07-17 06:45:00|303.2|303.05|303.15|302.95|303.2|303.05|303.05|302.9|34
1594968600000|2020-07-17 06:50:00|303.1|303|303.15|302.95|303.15|303|303.05|302.9|29
1594968900000|2020-07-17 06:55:00|303.1|303|303.05|302.9|303.15|303|303.05|302.9|29
1594969200000|2020-07-17 07:00:00|303.1|302.95|303.2|303|303.2|303.05|303.05|302.9|161
1594969500000|2020-07-17 07:05:00|303.15|302.95|303.05|302.9|303.2|303.05|303|302.85|88
1594969800000|2020-07-17 07:10:00|303.1|302.95|303.15|303|303.3|303.1|303.05|302.9|96
1594970100000|2020-07-17 07:15:00|303.2|303.05|303.4|303.2|303.4|303.2|303.15|303|117
1594970400000|2020-07-17 07:20:00|303.35|303.25|303.5|303.35|303.5|303.35|303.3|303.15|240
1594970700000|2020-07-17 07:25:00|303.45|303.3|303.45|303.3|303.5|303.3|303.3|303.15|238
1594971000000|2020-07-17 07:30:00|303.5|303.35|303.6|303.45|303.7|303.55|303.4|303.2|368
1594971300000|2020-07-17 07:35:00|303.65|303.4|303.6|303.4|303.7|303.55|303.55|303.35|209
1594971600000|2020-07-17 07:40:00|303.65|303.45|303.55|303.4|303.65|303.5|303.55|303.4|181
1594971900000|2020-07-17 07:45:00|303.5|303.35|303.3|303.15|303.55|303.4|303.25|303.1|143
1594972200000|2020-07-17 07:50:00|303.25|303.1|303.4|303.25|303.55|303.35|303.15|303|238
1594972500000|2020-07-17 07:55:00|303.35|303.2|303.15|303|303.4|303.25|303.15|303|110
1594972800000|2020-07-17 08:00:00|303.2|303.05|303.25|303.1|303.3|303.1|303.05|302.9|170
1594973100000|2020-07-17 08:05:00|303.2|303.05|303.2|303.05|303.35|303.2|303.1|302.95|109
1594973400000|2020-07-17 08:10:00|303.25|303.1|303.25|303.1|303.3|303.15|303.1|302.95|142
1594973700000|2020-07-17 08:15:00|303.3|303.15|303.15|303|303.3|303.15|303.1|302.95|82
1594974000000|2020-07-17 08:20:00|303.2|303.05|303.15|303|303.25|303.1|303.15|303|101
1594974300000|2020-07-17 08:25:00|303.1|302.95|303.1|302.95|303.1|302.95|303.05|302.9|104
1594974600000|2020-07-17 08:30:00|303.05|302.9|303.05|302.9|303.1|302.95|303|302.85|112
1594974900000|2020-07-17 08:35:00|303|302.85|303.1|302.95|303.15|303|303|302.85|126
1594975200000|2020-07-17 08:40:00|303.15|303|303.15|303|303.2|303.05|303.1|302.95|124
1594975500000|2020-07-17 08:45:00|303.1|302.95|303.2|303.05|303.2|303.05|303.1|302.95|101
1594975800000|2020-07-17 08:50:00|303.15|303|303.05|302.9|303.15|303|303|302.85|238
1594976100000|2020-07-17 08:55:00|303.1|302.95|303.05|302.9|303.15|303|303.05|302.9|338
1594976400000|2020-07-17 09:00:00|303.1|302.95|302.9|302.75|303.1|302.95|302.65|302.5|511
1594976700000|2020-07-17 09:05:00|302.95|302.8|303.15|303|303.2|303.05|302.95|302.75|156
1594977000000|2020-07-17 09:10:00|303.2|303.05|303.85|303.65|304.05|303.85|303.2|303.05|164
1594977300000|2020-07-17 09:15:00|303.8|303.7|303.7|303.5|304|303.85|303.7|303.5|193
1594977600000|2020-07-17 09:20:00|303.95|303.35|304.05|303.45|304.15|303.55|303.95|303.35|0
1594977900000|2020-07-17 09:25:00|303.95|303.35|304.05|303.45|304.15|303.55|303.95|303.35|9
1594978200000|2020-07-17 09:30:00|303.95|303.35|304.05|303.45|304.05|303.45|303.95|303.35|0
1594978500000|2020-07-17 09:35:00|304.15|303.55|304.05|303.45|304.15|303.55|304.05|303.45|0
1594978800000|2020-07-17 09:40:00|303.95|303.35|304.05|303.45|304.05|303.45|303.95|303.35|0
1594979100000|2020-07-17 09:45:00|303.95|303.35|304.15|303.55|304.25|303.65|303.95|303.35|0
1594979400000|2020-07-17 09:50:00|304.05|303.45|303.65|303.4|304.05|303.5|303.55|303.35|39
1594979700000|2020-07-17 09:55:00|303.6|303.45|303.6|303.35|303.65|303.45|303.55|303.35|6
1594980000000|2020-07-17 10:00:00|303.55|303.4|303.4|303.25|303.6|303.4|303.4|303.25|18
1594980300000|2020-07-17 10:05:00|303.45|303.3|303.5|303.3|303.5|303.3|303.35|303.2|0
1594980600000|2020-07-17 10:10:00|303.55|303.35|303.45|303.3|303.55|303.35|303.45|303.3|9
1594980900000|2020-07-17 10:15:00|303.4|303.25|303.5|303.3|303.5|303.35|303.35|303.2|4
1594981200000|2020-07-17 10:20:00|303.55|303.35|303.55|303.35|303.55|303.4|303.5|303.3|46
1594981500000|2020-07-17 10:25:00|303.6|303.4|303.65|303.45|303.65|303.5|303.6|303.4|11
1594981800000|2020-07-17 10:30:00|303.6|303.5|303.6|303.4|303.65|303.5|303.55|303.4|19
1594982100000|2020-07-17 10:35:00|303.55|303.45|303.6|303.4|303.6|303.45|303.55|303.4|1
1594982400000|2020-07-17 10:40:00|303.55|303.45|303.6|303.4|303.6|303.45|303.55|303.4|0
1594982700000|2020-07-17 10:45:00|303.55|303.35|303.55|303.35|303.6|303.35|303.55|303.35|8
1594983000000|2020-07-17 10:50:00|303.6|303.4|303.6|303.4|303.6|303.45|303.55|303.4|0
1594983300000|2020-07-17 10:55:00|303.55|303.45|303.6|303.4|303.6|303.45|303.55|303.4|5
1594983600000|2020-07-17 11:00:00|303.55|303.45|303.45|303.3|303.6|303.45|303.45|303.3|34
1594983900000|2020-07-17 11:05:00|303.5|303.25|303.5|303.3|303.5|303.35|303.45|303.25|11
1594984200000|2020-07-17 11:10:00|303.45||303.5||303.5||303.45||0
1594984500000|2020-07-17 11:15:00|303.45|303.25|303.5|303.3|303.5|303.3|303.45|303.25|3
1594984800000|2020-07-17 11:20:00|303.45|303.35|303.5|303.3|303.5|303.35|303.45|303.3|5
1594985100000|2020-07-17 11:25:00|303.55|303.35|303.6|303.4|303.6|303.45|303.5|303.3|14
1594985400000|2020-07-17 11:30:00|303.65|303.45|303.65|303.45|303.65|303.5|303.6|303.4|0
1594985700000|2020-07-17 11:35:00|303.6|303.5|303.6|303.4|303.65|303.5|303.55|303.4|6
1594986000000|2020-07-17 11:40:00|303.55|303.35|303.6|303.4|303.6|303.45|303.55|303.35|8
1594986300000|2020-07-17 11:45:00|303.55|303.45|303.65|303.45|303.65|303.45|303.55|303.4|0
1594986600000|2020-07-17 11:50:00|303.6|303.4|303.65|303.45|303.65|303.5|303.6|303.4|0
1594986900000|2020-07-17 11:55:00|303.7|303.5|303.85|303.65|303.85|303.65|303.65|303.45|9
1594987200000|2020-07-17 12:00:00|303.9|303.7|303.95|303.75|303.95|303.75|303.85|303.65|8
1594987500000|2020-07-17 12:05:00|303.9|303.7|303.85|303.65|303.95|303.75|303.85|303.6|4
1594987800000|2020-07-17 12:10:00|303.9|303.7|304.05|303.85|304.1|303.9|303.85|303.65|2
1594988100000|2020-07-17 12:15:00|304|303.75|304.2|304|304.2|304|303.95|303.75|9
1594988400000|2020-07-17 12:20:00|304.25|304.05|304.35|304.2|304.35|304.2|304.2|304|72
1594988700000|2020-07-17 12:25:00|304.3|304.15|303.95|303.75|304.3|304.2|303.95|303.75|27
1594989000000|2020-07-17 12:30:00|303.9|303.7|304.1|303.95|304.1|303.95|303.9|303.7|18
1594989300000|2020-07-17 12:35:00|304.05|303.9|304.1|303.9|304.1|303.95|304|303.85|7
1594989600000|2020-07-17 12:40:00|304.15|303.95|304|303.8|304.2|304|304|303.8|13
1594989900000|2020-07-17 12:45:00|303.95|303.75|303.85|303.65|303.95|303.75|303.85|303.65|3
1594990200000|2020-07-17 12:50:00|303.9|303.7|303.3|303.15|303.9|303.75|303.2|303|147
1594990500000|2020-07-17 12:55:00|303.35|303.05|303.35|303.15|303.5|303.35|303.25|303.05|91
1594990800000|2020-07-17 13:00:00|303.3|303.1|303.45|303.25|303.45|303.3|303.15|302.95|58
1594991100000|2020-07-17 13:05:00|303.4|303.2|303.4|303.2|303.45|303.3|303.3|303.15|20
1594991400000|2020-07-17 13:10:00|303.45|303.25|303.5|303.3|303.5|303.35|303.4|303.2|0
1594991700000|2020-07-17 13:15:00|303.45|303.35|303.55|303.35|303.55|303.4|303.45|303.3|4
1594992000000|2020-07-17 13:20:00|303.6|303.4|303.9|303.65|303.9|303.65|303.6|303.4|0
1594992300000|2020-07-17 13:25:00|303.95|303.7|304.05|303.8|304.05|303.85|303.95|303.65|3
1594992600000|2020-07-17 13:30:00|304|303.75|303.8|303.55|304.1|303.9|303.7|303.5|41
1594992900000|2020-07-17 13:35:00|303.85|303.6|303.65|303.4|303.95|303.7|303.6|303.35|29
1594993200000|2020-07-17 13:40:00|303.6|303.35|303.5|303.25|303.65|303.4|303.2|302.95|86
1594993500000|2020-07-17 13:45:00|303.45|303.2|303.6|303.35|303.65|303.4|303.4|303.2|14
1594993800000|2020-07-17 13:50:00|303.65|303.4|303.65|303.4|303.9|303.65|303.65|303.4|9
1594994100000|2020-07-17 13:55:00|303.6|303.35|303.6|303.35|303.7|303.45|303.5|303.25|8
1594994400000|2020-07-17 14:00:00|303.55|303.3|303.55|303.3|303.75|303.45|303.3|303.05|19
1594994700000|2020-07-17 14:05:00|303.6|303.35|303.6|303.35|303.75|303.5|303.6|303.35|9
1594995000000|2020-07-17 14:10:00|303.55|303.3|303.7|303.5|303.7|303.5|303.5|303.25|12
1594995300000|2020-07-17 14:15:00|303.65|303.4|303.6|303.35|303.85|303.6|303.6|303.35|9
1594995600000|2020-07-17 14:20:00|303.55|303.3|303.35|303.15|303.6|303.35|303.35|303.15|6
1594995900000|2020-07-17 14:25:00|303.4|303.1|303.25|303.1|303.4|303.2|303.1|302.9|133
1594996200000|2020-07-17 14:30:00|303.2|303.05|303|302.8|303.25|303.05|302.85|302.65|82
1594996500000|2020-07-17 14:35:00|303.05|302.85|303.25|303.05|303.25|303.1|303|302.8|33
1594996800000|2020-07-17 14:40:00|303.2|303.1|303.2|303|303.3|303.15|303.2|303|7
1594997100000|2020-07-17 14:45:00|303.15|302.95|303.35|303.15|303.35|303.2|303.1|302.9|6
1594997400000|2020-07-17 14:50:00|303.4|303.2|303.45|303.25|303.5|303.3|303.4|303.15|9
1594997700000|2020-07-17 14:55:00|303.5|303.3|303.6|303.4|303.6|303.45|303.5|303.25|11
1594998000000|2020-07-17 15:00:00|303.65|303.45|303.55|303.35|303.7|303.55|303.55|303.35|22
1594998300000|2020-07-17 15:05:00|303.6|303.4|303.7|303.5|303.7|303.5|303.55|303.35|12
1594998600000|2020-07-17 15:10:00|303.65|303.55|303.7|303.5|303.85|303.65|303.65|303.45|23
1594998900000|2020-07-17 15:15:00|303.65|303.55|303.45|303.3|303.7|303.55|303.45|303.25|20
1594999200000|2020-07-17 15:20:00|303.5|303.35|303.45|303.25|303.6|303.4|303.4|303.2|13
1594999500000|2020-07-17 15:25:00|303.4|303.2|303.35|303.1|303.55|303.35|303.3|303.05|52
1594999800000|2020-07-17 15:30:00|303.3|303.15|303.25|303.05|303.35|303.15|303.25|303.05|7
1595000100000|2020-07-17 15:35:00|303.2|303|303.3|303.15|303.45|303.25|303.2|303|42
1595000400000|2020-07-17 15:40:00|303.35|303.1|303.25|302.95|303.35|303.15|303.1|302.95|36
1595000700000|2020-07-17 15:45:00|303.2|302.85|303.25|303.05|303.25|303.05|303.05|302.85|46
1595001000000|2020-07-17 15:50:00|303.2|303|303.55|303.35|303.55|303.35|303.15|302.95|20
1595001300000|2020-07-17 15:55:00|303.6|303.4|303.65|303.45|303.7|303.5|303.6|303.4|4
1595001600000|2020-07-17 16:00:00|303.7|303.5|303.8|303.6|303.85|303.65|303.65|303.5|12
1595001900000|2020-07-17 16:05:00|303.85|303.65|303.85|303.65|303.9|303.75|303.8|303.6|0
1595002200000|2020-07-17 16:10:00|303.8|303.6|303.75|303.55|303.8|303.65|303.7|303.5|17
1595002500000|2020-07-17 16:15:00|303.7|303.5|303.75|303.5|303.8|303.6|303.7|303.5|3
1595002800000|2020-07-17 16:20:00|303.7|303.55|303.75|303.55|303.75|303.55|303.7|303.5|1
1595003100000|2020-07-17 16:25:00|303.7|303.5|303.65|303.45|303.75|303.55|303.6|303.45|5
1595003400000|2020-07-17 16:30:00|303.6|303.35|303.55|303.35|303.65|303.35|303.5|303.35|2
1595003700000|2020-07-17 16:35:00|303.6|303.4|303.65|303.45|303.7|303.5|303.6|303.4|2
1595004000000|2020-07-17 16:40:00|303.6|303.4|303.6|303.4|303.65|303.4|303.55|303.4|1
1595004300000|2020-07-17 16:45:00|303.65||303.65||303.65||303.6||0
1595004600000|2020-07-17 16:50:00|303.6||303.6||303.65||303.55||0
1595004900000|2020-07-17 16:55:00|303.55|303.3|303.5|303.25|303.6|303.3|303.4|303.2|4
1595005200000|2020-07-17 17:00:00|303.45|303.2|303.45|303.25|303.5|303.25|303.4|303.2|0
1595005500000|2020-07-17 17:05:00|303.5|303.3|303.6|303.35|303.6|303.35|303.5|303.3|0
1595005800000|2020-07-17 17:10:00|303.55|303.4|303.55|303.3|303.6|303.4|303.55|303.3|0
1595006100000|2020-07-17 17:15:00|303.35|303.1|303.4|303.15|303.5|303.3|303.25|303.05|26
1595006400000|2020-07-17 17:20:00|303.35|303.2|303.6|303.3|303.6|303.3|303.35|303.2|1
1595006700000|2020-07-17 17:25:00|303.55||303.5||303.6||303.5||0
1595007000000|2020-07-17 17:30:00|303.55|303.25|303.45|303.2|303.55|303.25|303.4|303.2|0
1595007300000|2020-07-17 17:35:00|303.4|303.15|303.35|303.1|303.45|303.2|303.35|303.1|1
1595007600000|2020-07-17 17:40:00|303.4||303.4||303.4||303.35||0
1595007900000|2020-07-17 17:45:00|303.35||303.4||303.4||303.35||0
1595008200000|2020-07-17 17:50:00|303.35|303.15|303.3|303.1|303.35|303.15|303.3|303.1|2
1595008500000|2020-07-17 17:55:00|303.25|303.05|303.35|303.15|303.4|303.25|303.2|303.05|0
1595008800000|2020-07-17 18:00:00|303.4|303.25|303.6|303.3|303.6|303.3|303.4|303.25|0
1595009100000|2020-07-17 18:05:00|303.55|303.4|303.6|303.4|303.6|303.4|303.5|303.4|0
1595009400000|2020-07-17 18:10:00|303.55|303.45|303.7|303.45|303.7|303.45|303.55|303.45|1
1595009700000|2020-07-17 18:15:00|303.75||303.7||303.75||303.7||7
1595010000000|2020-07-17 18:20:00|303.65|303.55|303.6|303.45|303.65|303.55|303.55|303.4|5
1595010300000|2020-07-17 18:25:00|303.65||303.6||303.65||303.6||0
1595010600000|2020-07-17 18:30:00|303.55|303.4|303.55|303.35|303.6|303.45|303.55|303.35|17
1595010900000|2020-07-17 18:35:00|303.5|303.3|303.6|303.4|303.6|303.4|303.5|303.3|1
1595011200000|2020-07-17 18:40:00|303.55|303.45|303.65|303.4|303.65|303.45|303.55|303.4|6
1595011500000|2020-07-17 18:45:00|303.6|303.45|303.6|303.4|303.6|303.45|303.5|303.3|9
1595011800000|2020-07-17 18:50:00|303.65|303.45|303.7|303.55|303.75|303.55|303.65|303.4|13
1595012100000|2020-07-17 18:55:00|303.65|303.5|303.6|303.4|303.7|303.5|303.6|303.4|3
1595012400000|2020-07-17 19:00:00|303.55|303.35|303.45|303.25|303.55|303.35|303.35|303.15|8
1595012700000|2020-07-17 19:05:00|303.4|303.3|303.55|303.35|303.65|303.45|303.4|303.25|16
1595013000000|2020-07-17 19:10:00|303.5|303.3|303.5|303.3|303.55|303.35|303.45|303.25|7
1595013300000|2020-07-17 19:15:00|303.45|303.35|303.6|303.4|303.6|303.4|303.4|303.2|5
1595013600000|2020-07-17 19:20:00|303.65|303.35|303.65|303.45|303.65|303.5|303.65|303.35|2
1595013900000|2020-07-17 19:25:00|303.7|303.5|303.65|303.45|303.7|303.5|303.6|303.4|6
1595014200000|2020-07-17 19:30:00|303.7|303.5|303.7|303.5|303.75|303.55|303.6|303.4|39
1595014500000|2020-07-17 19:35:00|303.65|303.45|303.55|303.3|303.75|303.55|303.5|303.3|9
1595014800000|2020-07-17 19:40:00|303.5|303.25|303.55|303.35|303.6|303.4|303.45|303.25|14
1595015100000|2020-07-17 19:45:00|303.5|303.3|303.55|303.35|303.55|303.35|303.45|303.3|0
1595015400000|2020-07-17 19:50:00|303.6|303.3|303.45|303.25|303.6|303.35|303.4|303.2|7
1595015700000|2020-07-17 19:55:00|303.5|303.3|303.65|303.5|303.75|303.55|303.5|303.3|13
1595016000000|2020-07-17 20:00:00|303.6|303.45|303.6|303.35|303.75|303.5|303.55|303.35|19
1595016300000|2020-07-17 20:05:00|303.55|303.4|303.65|303.4|303.65|303.45|303.55|303.35|0
1595016600000|2020-07-17 20:10:00|303.6|303.35|303.3|303.1|303.65|303.4|303.3|303.1|2
1595016900000|2020-07-17 20:15:00|303.25|303.05|303.3|303.1|303.3|303.1|303.25|303.05|0
1595017500000|2020-07-17 20:25:00|||||||||2
1595017800000|2020-07-17 20:30:00|303.35|303.05|303.4|303.15|303.4|303.15|303.25|303.05|0
1595018100000|2020-07-17 20:35:00||303.2||303.15||303.2||303.15|0
1595018400000|2020-07-17 20:40:00|303.45|303.2|303.4|303.15|303.5|303.25|303.35|303.15|11
1595018700000|2020-07-17 20:45:00|303.45|303.2|303.45|303.25|303.45|303.3|303.35|303.15|5
1595019000000|2020-07-17 20:50:00|303.4|303.3|303.5|303.2|303.65|303.3|303.25|303|21
1595019300000|2020-07-17 20:55:00|303.55|303|303.55|302.75|303.65|303.15|302.9|302.6|12
1595196000000|2020-07-19 22:00:00|303.65|303.05|303.45|302.85|303.65|303.05|303.45|302.85|0
1595196300000|2020-07-19 22:05:00|303.55|302.95|303.45|302.85|303.55|302.95|303.35|302.75|0
1595196600000|2020-07-19 22:10:00|303.55|302.95|303.55|302.95|303.65|303.05|303.45|302.85|0
1595196900000|2020-07-19 22:15:00|303.65|303.05|303.65|303.05|303.65|303.05|303.65|303.05|0
1595197200000|2020-07-19 22:20:00|303.75|303.15|303.65|303.05|303.75|303.15|303.65|303.05|0
1595197500000|2020-07-19 22:25:00|303.75|303.15|303.75|303.15|303.85|303.25|303.65|303.05|0
1595197800000|2020-07-19 22:30:00|303.85|303.25|303.75|303.15|303.85|303.25|303.75|303.15|0
1595198100000|2020-07-19 22:35:00|303.65|303.05|303.65|303.05|303.75|303.15|303.65|303.05|0
1595198400000|2020-07-19 22:40:00|303.75|303.15|303.65|303.05|303.75|303.15|303.65|303.05|0
1595198700000|2020-07-19 22:45:00|303.75|303.15|303.65|303.05|303.75|303.15|303.65|303.05|0
1595199000000|2020-07-19 22:50:00|303.75|303.15|303.75|303.15|303.75|303.15|303.65|303.05|0
1595199300000|2020-07-19 22:55:00|303.65|303.05|303.65|303.05|303.65|303.05|303.65|303.05|0
1595199600000|2020-07-19 23:00:00|303.75|303.15|303.65|303.05|303.75|303.15|303.65|303.05|0
1595200500000|2020-07-19 23:15:00|303.75|303.15|303.75|303.15|303.75|303.15|303.65|303.05|0
1595201700000|2020-07-19 23:35:00|303.85|303.25|303.85|303.25|303.85|303.25|303.75|303.15|0
1595202000000|2020-07-19 23:40:00|303.75|303.15|303.95|303.35|303.95|303.35|303.75|303.15|0
1595202300000|2020-07-19 23:45:00|304.05|303.45|303.95|303.35|304.05|303.45|303.95|303.35|0
1595202600000|2020-07-19 23:50:00|304.05|303.45|304.05|303.45|304.05|303.45|304.05|303.45|0
1595202900000|2020-07-19 23:55:00|303.95|303.35|303.95|303.35|304.05|303.45|303.95|303.35|0
1595203200000|2020-07-20 00:00:00|303.85|303.25|303.85|303.25|303.95|303.35|303.85|303.25|0
1595203500000|2020-07-20 00:05:00|303.95|303.35|304.05|303.45|304.05|303.45|303.85|303.25|0
1595203800000|2020-07-20 00:10:00|303.95|303.35|304.05|303.45|304.05|303.45|303.95|303.35|0
1595204100000|2020-07-20 00:15:00|303.95|303.35|303.95|303.35|304.05|303.45|303.95|303.35|0
1595204400000|2020-07-20 00:20:00|303.85|303.25|303.85|303.25|303.95|303.35|303.85|303.25|0
1595204700000|2020-07-20 00:25:00|303.95|303.35|303.85|303.25|303.95|303.35|303.85|303.25|0
1595205000000|2020-07-20 00:30:00|303.3|303|303.55|303.35|303.6|303.4|302.65|302.25|187
1595205300000|2020-07-20 00:35:00|303.6|303.4|303.35|303.2|303.6|303.4|303.3|303.05|34
1595205600000|2020-07-20 00:40:00|303.4|303.25|303.1|302.9|303.45|303.25|303.05|302.9|42
1595205900000|2020-07-20 00:45:00|303.05|302.85|302.85|302.65|303.35|303.15|302.8|302.65|49
1595206200000|2020-07-20 00:50:00|302.8|302.7|302.9|302.75|303|302.8|302.75|302.6|44
1595206500000|2020-07-20 00:55:00|302.85|302.7|302.55|302.4|302.95|302.8|302.2|301.9|274
1595206800000|2020-07-20 01:00:00|302.5|302.35|302.3|302.1|303.05|302.85|302.2|302.05|540
1595207100000|2020-07-20 01:05:00|302.35|302.15|302.1|301.9|302.6|302.4|302|301.85|366
1595207400000|2020-07-20 01:10:00|302.05|301.8|300.9|300.7|302.1|301.9|300.85|300.65|512
1595207700000|2020-07-20 01:15:00|300.85|300.65|301.1|300.95|301.3|301.1|300.6|300.4|315
1595208000000|2020-07-20 01:20:00|301.15|300.9|301.8|301.6|301.85|301.7|301.1|300.9|199
1595208300000|2020-07-20 01:25:00|301.75|301.65|301.5|301.3|301.8|301.65|301.3|301.15|177
1595208600000|2020-07-20 01:30:00|301.45|301.25|301.35|301.15|301.6|301.4|301.1|300.95|243
1595208900000|2020-07-20 01:35:00|301.4|301.2|301.15|300.95|301.5|301.35|301.05|300.9|160
1595209200000|2020-07-20 01:40:00|301.1|300.9|300.65|300.45|301.1|300.95|300.45|300.3|378
1595209500000|2020-07-20 01:45:00|300.6|300.4|300.4|300.2|300.95|300.75|300.35|300.2|338
1595209800000|2020-07-20 01:50:00|300.35|300.1|300.45|300.25|300.5|300.3|299.85|299.7|639
1595210100000|2020-07-20 01:55:00|300.4|300.2|300.05|299.85|300.4|300.2|299.95|299.8|210
1595210400000|2020-07-20 02:00:00|300|299.8|300.25|300.05|300.4|300.25|299.95|299.75|189
1595210700000|2020-07-20 02:05:00|300.2|300|300.6|300.45|300.65|300.5|300.1|299.9|178
1595211000000|2020-07-20 02:10:00|300.55|300.4|300.45|300.3|300.55|300.4|300.35|300.15|130
1595211300000|2020-07-20 02:15:00|300.5|300.35|300.7|300.5|300.8|300.65|300.45|300.3|131
1595211600000|2020-07-20 02:20:00|300.65|300.55|300.9|300.75|301.05|300.85|300.65|300.5|137
1595211900000|2020-07-20 02:25:00|300.95|300.8|300.85|300.7|301.05|300.9|300.75|300.6|109
1595212200000|2020-07-20 02:30:00|300.8|300.65|300.65|300.5|300.9|300.7|300.6|300.45|148
1595212500000|2020-07-20 02:35:00|300.7|300.55|301|300.85|301|300.85|300.65|300.5|111
1595212800000|2020-07-20 02:40:00|301.05|300.9|301.35|301.15|301.4|301.2|300.9|300.75|235
1595213100000|2020-07-20 02:45:00|301.3|301.2|301.25|301.1|301.35|301.2|301.05|300.9|143
1595213400000|2020-07-20 02:50:00|301.3|301.15|301.25|301.1|301.45|301.3|301.2|301|137
1595213700000|2020-07-20 02:55:00|301.3|301.15|301.3|301.1|301.4|301.25|301.2|301.05|126
1595214000000|2020-07-20 03:00:00|301.25|301.15|301.1|300.95|301.35|301.2|301.1|300.9|90
1595214300000|2020-07-20 03:05:00|301.15|300.9|301.2|301|301.35|301.15|301.1|300.9|121
1595214600000|2020-07-20 03:10:00|301.15|301.05|301.3|301.1|301.3|301.1|301|300.8|98
1595214900000|2020-07-20 03:15:00|301.25|301.15|301.4|301.25|301.55|301.4|301.25|301.1|169
1595215200000|2020-07-20 03:20:00|301.35|301.2|301.45|301.3|301.5|301.35|301.3|301.15|113
1595215500000|2020-07-20 03:25:00|301.5|301.35|301.5|301.35|301.55|301.4|301.3|301.15|72
1595215800000|2020-07-20 03:30:00|301.45|301.3|301.5|301.3|301.55|301.35|301.35|301.15|77
1595216100000|2020-07-20 03:35:00|301.45|301.35|301.6|301.45|301.65|301.5|301.45|301.35|84
1595216400000|2020-07-20 03:40:00|301.55|301.4|302|301.8|302|301.85|301.55|301.4|171
1595216700000|2020-07-20 03:45:00|301.95|301.75|302.2|302.05|302.2|302.05|301.9|301.75|117
1595217000000|2020-07-20 03:50:00|302.15|302|302.15|301.95|302.25|302.1|302.05|301.9|129
1595217300000|2020-07-20 03:55:00|302.1|302|302|301.85|302.25|302.05|302|301.85|111
1595217600000|2020-07-20 04:00:00|301.95|301.8|301.85|301.7|301.95|301.8|301.65|301.45|84
1595217900000|2020-07-20 04:05:00|301.8|301.65|301.85|301.7|301.9|301.75|301.8|301.65|28
1595218200000|2020-07-20 04:10:00|301.9|301.75|301.85|301.7|301.9|301.75|301.85|301.65|54
1595218500000|2020-07-20 04:15:00|301.8|301.65|301.8|301.65|301.9|301.75|301.75|301.6|45
1595218800000|2020-07-20 04:20:00|301.75|301.6|301.75|301.6|301.8|301.6|301.6|301.4|137
1595219100000|2020-07-20 04:25:00|301.7|301.55|301.9|301.75|301.95|301.8|301.7|301.55|69
1595219400000|2020-07-20 04:30:00|301.85|301.7|301.75|301.6|301.9|301.7|301.75|301.6|27
1595219700000|2020-07-20 04:35:00|301.7|301.55|301.85|301.7|301.85|301.7|301.7|301.55|40
1595220000000|2020-07-20 04:40:00|301.8|301.65|301.8|301.6|301.85|301.7|301.65|301.5|34
1595220300000|2020-07-20 04:45:00|301.75|301.65|301.7|301.55|301.8|301.65|301.7|301.55|19
1595220600000|2020-07-20 04:50:00|301.75|301.5|301.75|301.6|301.75|301.6|301.65|301.5|78
1595220900000|2020-07-20 04:55:00|301.8|301.65|301.8|301.65|301.85|301.7|301.75|301.55|47
1595221200000|2020-07-20 05:00:00|301.75|301.6|301.7|301.5|301.85|301.65|301.45|301.3|178
1595221500000|2020-07-20 05:05:00|301.65|301.55|301.55|301.4|301.7|301.55|301.4|301.25|173
1595221800000|2020-07-20 05:10:00|301.6|301.45|301.75|301.6|301.8|301.65|301.55|301.35|55
1595222100000|2020-07-20 05:15:00|301.8|301.65|301.75|301.6|301.9|301.7|301.7|301.55|26
1595222400000|2020-07-20 05:20:00|301.8|301.65|302.15|302|302.15|302|301.75|301.6|80
1595222700000|2020-07-20 05:25:00|302.1|301.95|301.9|301.75|302.15|302|301.9|301.7|77
1595223000000|2020-07-20 05:30:00|301.95|301.8|302.05|301.85|302.15|302|301.8|301.65|46
1595223300000|2020-07-20 05:35:00|302|301.9|301.9|301.75|302|301.9|301.8|301.65|49
1595223600000|2020-07-20 05:40:00|301.85|301.7|301.8|301.6|301.95|301.8|301.75|301.55|79
1595223900000|2020-07-20 05:45:00|301.75|301.65|301.8|301.6|301.8|301.65|301.55|301.35|33
1595224200000|2020-07-20 05:50:00|301.75|301.55|301.8|301.65|301.9|301.75|301.65|301.5|22
1595224500000|2020-07-20 05:55:00|301.85|301.7|301.95|301.8|301.95|301.8|301.85|301.7|19
1595224800000|2020-07-20 06:00:00|301.9|301.75|301.85|301.65|302|301.8|301.7|301.55|126
1595225100000|2020-07-20 06:05:00|301.8|301.6|301.7|301.5|301.9|301.7|301.65|301.5|34
1595225400000|2020-07-20 06:10:00|301.75|301.55|301.7|301.55|301.75|301.6|301.65|301.5|33
1595225700000|2020-07-20 06:15:00|301.65|301.5|301.75|301.55|301.8|301.65|301.5|301.35|143
1595226000000|2020-07-20 06:20:00|301.7|301.6|301.95|301.75|301.95|301.8|301.7|301.6|39
1595226300000|2020-07-20 06:25:00|301.9|301.8|301.85|301.65|301.95|301.8|301.75|301.55|23
1595226600000|2020-07-20 06:30:00|301.8|301.7|301.75|301.6|301.85|301.7|301.65|301.5|49
1595226900000|2020-07-20 06:35:00|301.8|301.65|301.95|301.75|301.95|301.8|301.75|301.6|44
1595227200000|2020-07-20 06:40:00|301.9|301.8|301.95|301.8|302.1|301.9|301.9|301.75|57
1595227500000|2020-07-20 06:45:00|302|301.85|301.95|301.8|302.05|301.9|301.95|301.8|51
1595227800000|2020-07-20 06:50:00|302|301.85|302.05|301.85|302.1|301.95|301.95|301.8|42
1595228100000|2020-07-20 06:55:00|302|301.9|301.85|301.7|302.05|301.9|301.8|301.65|61
1595228400000|2020-07-20 07:00:00|301.8|301.65|301.65|301.5|301.9|301.75|301.6|301.45|144
1595228700000|2020-07-20 07:05:00|301.7|301.45|301.4|301.2|301.7|301.45|301.3|301.15|407
1595229000000|2020-07-20 07:10:00|301.35|301.25|301.35|301.15|301.4|301.25|301.2|301.05|148
1595229300000|2020-07-20 07:15:00|301.3|301.1|301.35|301.15|301.45|301.3|301.2|301.05|156
1595229600000|2020-07-20 07:20:00|301.3|301.2|301|300.85|301.4|301.25|300.95|300.8|218
1595229900000|2020-07-20 07:25:00|300.95|300.8|301.45|301.3|301.55|301.4|300.95|300.8|368
1595230200000|2020-07-20 07:30:00|301.4|301.25|301.5|301.3|301.55|301.4|301.35|301.2|177
1595230500000|2020-07-20 07:35:00|301.45|301.35|301.55|301.4|301.6|301.4|301.45|301.3|97
1595230800000|2020-07-20 07:40:00|301.5|301.35|301.9|301.75|301.9|301.75|301.5|301.35|157
1595231100000|2020-07-20 07:45:00|301.95|301.7|301.7|301.5|301.95|301.75|301.6|301.45|105
1595231400000|2020-07-20 07:50:00|301.65|301.55|301.95|301.75|301.95|301.8|301.65|301.5|32
1595231700000|2020-07-20 07:55:00|301.9|301.7|301.95|301.8|302|301.85|301.85|301.7|63
1595232000000|2020-07-20 08:00:00|302|301.85|301.95|301.8|302.1|301.9|301.9|301.75|102
1595232300000|2020-07-20 08:05:00|301.9|301.75|301.75|301.6|301.9|301.8|301.75|301.55|79
1595232600000|2020-07-20 08:10:00|301.8|301.65|301.85|301.7|301.9|301.75|301.75|301.55|51
1595232900000|2020-07-20 08:15:00|301.8|301.65|302.1|301.95|302.1|301.95|301.8|301.6|64
1595233200000|2020-07-20 08:20:00|302.15|301.9|302.1|301.95|302.15|302|301.95|301.8|85
1595233500000|2020-07-20 08:25:00|302.15|302|302.1|301.95|302.15|302|302|301.85|50
1595233800000|2020-07-20 08:30:00|302.05|301.9|302.25|302.1|302.3|302.15|302.05|301.85|189
1595234100000|2020-07-20 08:35:00|302.3|302.15|302.65|302.45|302.7|302.5|302.25|302.1|260
1595234400000|2020-07-20 08:40:00|302.7|302.5|303.05|302.9|303.1|302.95|302.65|302.45|319
1595234700000|2020-07-20 08:45:00|303.1|302.95|303|302.85|303.15|303|302.95|302.8|135
1595235000000|2020-07-20 08:50:00|302.95|302.8|302.95|302.8|303.1|302.9|302.95|302.8|80
1595235300000|2020-07-20 08:55:00|303|302.85|303|302.85|303.1|302.95|302.9|302.75|109
1595235600000|2020-07-20 09:00:00|303.05|302.9|303.3|303.1|303.5|303.35|302.9|302.7|630
1595235900000|2020-07-20 09:05:00|303.2|303.05|303.4|303.25|303.45|303.3|303.15|303|223
1595236200000|2020-07-20 09:10:00|303.45|303.3|303.6|303.45|303.6|303.45|303.4|303.25|98
1595236500000|2020-07-20 09:15:00|303.65|303.5|303.55|303.4|303.65|303.5|303.55|303.3|163
1595236800000|2020-07-20 09:20:00|303.75|303.15|303.75|303.15|303.85|303.25|303.75|303.15|0
1595237100000|2020-07-20 09:25:00|303.85|303.25|303.75|303.15|303.85|303.25|303.65|303.05|9
1595237400000|2020-07-20 09:30:00|303.85|303.25|303.65|303.05|303.85|303.25|303.65|303.05|0
1595237700000|2020-07-20 09:35:00|303.75|303.15|303.85|303.25|303.85|303.25|303.65|303.05|0
1595238000000|2020-07-20 09:40:00|303.75|303.15|303.95|303.35|303.95|303.35|303.75|303.15|0
1595238300000|2020-07-20 09:45:00|303.85|303.25|303.75|303.15|303.85|303.25|303.75|303.15|0
1595238600000|2020-07-20 09:50:00|303.6|303.35|303.55|303.4|303.6|303.4|303.55|303.35|7
1595238900000|2020-07-20 09:55:00|303.6|303.45|303.45|303.3|303.6|303.45|303.45|303.3|39
1595239200000|2020-07-20 10:00:00|303.5|303.35|303.4|303.25|303.5|303.35|303.4|303.2|22
1595239500000|2020-07-20 10:05:00|303.45|303.2|303.35|303.2|303.45|303.25|303.35|303.2|15
1595239800000|2020-07-20 10:10:00|303.4|303.25|303.4|303.2|303.45|303.3|303.35|303.2|35
1595240100000|2020-07-20 10:15:00|303.35|303.25|303.25|303.1|303.4|303.25|303.25|303.1|11
1595240400000|2020-07-20 10:20:00|303.3|303.15|303.4|303.2|303.4|303.2|303.25|303.1|10
1595240700000|2020-07-20 10:25:00|303.45|303.25|303.3|303.1|303.45|303.3|303.3|303.1|25
1595241000000|2020-07-20 10:30:00|303.35|303.15|303.3|303.15|303.35|303.15|303.3|303.1|13
1595241300000|2020-07-20 10:35:00|303.25|303.1|303.4|303.2|303.4|303.2|303.25|303.1|13
1595241600000|2020-07-20 10:40:00|303.35|303.15|303.35|303.2|303.35|303.2|303.3|303.15|8
1595241900000|2020-07-20 10:45:00|303.4|303.25|303.45|303.3|303.45|303.3|303.4|303.2|24
1595242200000|2020-07-20 10:50:00|303.4|303.25|303.35|303.2|303.4|303.25|303.35|303.2|32
1595242500000|2020-07-20 10:55:00|303.4|303.15|303.45|303.3|303.5|303.35|303.4|303.15|57
1595242800000|2020-07-20 11:00:00|303.5|303.35|303.5|303.3|303.55|303.4|303.4|303.25|119
1595243100000|2020-07-20 11:05:00|303.45|303.35|303.5|303.35|303.5|303.35|303.45|303.3|21
1595243400000|2020-07-20 11:10:00|303.45|303.3|303.45|303.3|303.5|303.35|303.4|303.25|12
1595243700000|2020-07-20 11:15:00|303.5|303.25|303.5|303.35|303.5|303.35|303.45|303.25|2
1595244000000|2020-07-20 11:20:00|303.55|303.4|303.7|303.5|303.7|303.5|303.55|303.4|21
1595244300000|2020-07-20 11:25:00|303.75|303.55|303.7|303.5|303.75|303.6|303.7|303.5|4
1595244600000|2020-07-20 11:30:00|303.65|303.45|303.65|303.45|303.7|303.5|303.6|303.45|9
1595244900000|2020-07-20 11:35:00|303.7|303.5|303.6|303.45|303.7|303.55|303.6|303.45|24
1595245200000|2020-07-20 11:40:00|303.65|303.5|303.65|303.45|303.65|303.5|303.55|303.4|15
1595245500000|2020-07-20 11:45:00|303.7|303.5|303.75|303.6|303.8|303.6|303.65|303.5|33
1595245800000|2020-07-20 11:50:00|303.8|303.65|303.75|303.55|303.95|303.75|303.75|303.55|36
1595246100000|2020-07-20 11:55:00|303.8|303.6|303.75|303.5|303.8|303.6|303.7|303.5|3
1595246400000|2020-07-20 12:00:00|303.7|303.45|303.5|303.35|303.75|303.45|303.5|303.35|6
1595246700000|2020-07-20 12:05:00|303.45|303.3|303.3|303.1|303.5|303.35|303.3|303.1|34
1595247000000|2020-07-20 12:10:00|303.35|303.15|303.35|303.1|303.4|303.2|303.3|303.1|2
1595247300000|2020-07-20 12:15:00|303.4|303.15|303.3|303.1|303.4|303.15|303.25|303.05|6
1595247600000|2020-07-20 12:20:00|303.25|303.05|303.25|303.05|303.35|303.15|303.25|303.05|24
1595247900000|2020-07-20 12:25:00|303.3|303.1|303.3|303.05|303.3|303.1|303.25|303.05|2
1595248200000|2020-07-20 12:30:00|303.25|303.1|303.35|303.1|303.35|303.15|303.2|303.05|2
1595248500000|2020-07-20 12:35:00|303.3|303.05|303.35|303.15|303.4|303.2|303.3|303.05|2
1595248800000|2020-07-20 12:40:00|303.4|303.2|303.4|303.15|303.4|303.2|303.25|303.05|3
1595249100000|2020-07-20 12:45:00|303.45|303.2|303.45|303.25|303.5|303.25|303.4|303.15|1
1595249400000|2020-07-20 12:50:00|303.5|303.3|303.55|303.35|303.6|303.4|303.45|303.3|24
1595249700000|2020-07-20 12:55:00|303.5|303.3|303.65|303.4|303.75|303.55|303.5|303.3|13
1595250000000|2020-07-20 13:00:00|303.6|303.45|303.7|303.45|303.7|303.5|303.5|303.3|14
1595250300000|2020-07-20 13:05:00|303.65|303.5|303.65|303.5|303.7|303.5|303.6|303.45|7
1595250600000|2020-07-20 13:10:00|303.6|303.45|303.55|303.4|303.7|303.5|303.55|303.4|10
1595250900000|2020-07-20 13:15:00|303.6|303.45|303.55|303.4|303.6|303.45|303.55|303.4|17
1595251200000|2020-07-20 13:20:00|303.6|303.45|303.65|303.45|303.65|303.5|303.55|303.4|3
1595251500000|2020-07-20 13:25:00|303.6|303.5|303.6|303.45|303.65|303.5|303.6|303.45|22
1595251800000|2020-07-20 13:30:00|303.65|303.4|303.8|303.65|304.1|303.9|303.55|303.35|68
1595252100000|2020-07-20 13:35:00|303.85|303.7|303.65|303.4|303.9|303.75|303.15|302.95|40
1595252400000|2020-07-20 13:40:00|303.6|303.35|303.35|303.1|303.6|303.35|303.2|302.95|11
1595252700000|2020-07-20 13:45:00|303.3|303.05|303.25|303.05|303.5|303.3|303.25|303.05|15
1595253000000|2020-07-20 13:50:00|303.2|303|303.5|303.25|303.55|303.35|303.2|303|11
1595253300000|2020-07-20 13:55:00|303.45|303.2|303.5|303.3|303.5|303.3|303.3|303.05|6
1595253600000|2020-07-20 14:00:00|303.55|303.35|303.75|303.55|303.75|303.6|303.35|303.15|13
1595253900000|2020-07-20 14:05:00|303.8|303.6|303.8|303.55|303.9|303.7|303.75|303.55|7
1595254200000|2020-07-20 14:10:00|303.75|303.6|303.8|303.55|303.8|303.6|303.65|303.45|13
1595254500000|2020-07-20 14:15:00|303.75|303.6|303.85|303.65|303.85|303.7|303.7|303.55|12
1595254800000|2020-07-20 14:20:00|303.95|303.7|304.1|303.9|304.1|303.95|303.85|303.65|23
1595255100000|2020-07-20 14:25:00|304.15|303.95|304.25|304.1|304.25|304.1|304.05|303.9|35
1595255400000|2020-07-20 14:30:00|304.3|304.15|304.3|304.1|304.4|304.25|304.25|304.05|31
1595255700000|2020-07-20 14:35:00|304.35|304.15|304.4|304.2|304.5|304.3|304.3|304.1|7
1595256000000|2020-07-20 14:40:00|304.45|304.25|304.5|304.25|304.5|304.35|304.4|304.25|4
1595256300000|2020-07-20 14:45:00|304.45|304.2|304.5|304.3|304.55|304.35|304.35|304.15|7
1595256600000|2020-07-20 14:50:00|304.45|304.25|304.3|304.1|304.5|304.25|304.25|304.05|6
1595256900000|2020-07-20 14:55:00|304.35|304.15|304.3|304.1|304.4|304.2|304.25|304.1|1
1595257200000|2020-07-20 15:00:00|304.35|304.15|304.45|304.3|304.5|304.3|304.3|304.15|32
1595257500000|2020-07-20 15:05:00|304.5|304.35|304.5|304.3|304.55|304.35|304.45|304.3|14
1595257800000|2020-07-20 15:10:00|304.55|304.35|304.6|304.4|304.6|304.45|304.5|304.3|20
1595258100000|2020-07-20 15:15:00|304.55|304.45|304.6|304.4|304.7|304.55|304.55|304.35|45
1595258400000|2020-07-20 15:20:00|304.65|304.45|304.4|304.2|304.65|304.45|304.3|304.15|9
1595258700000|2020-07-20 15:25:00|304.35|304.15|304.65|304.4|304.65|304.45|304.35|304.15|19
1595259000000|2020-07-20 15:30:00|304.6|304.45|304.65|304.45|304.65|304.45|304.55|304.35|5
1595259300000|2020-07-20 15:35:00|304.6|304.35|304.7|304.5|304.7|304.5|304.5|304.3|4
1595259600000|2020-07-20 15:40:00|304.65|304.45|304.7|304.45|304.7|304.5|304.65|304.4|0
1595259900000|2020-07-20 15:45:00|304.75|304.5|304.7|304.5|304.75|304.55|304.7|304.45|1
1595260200000|2020-07-20 15:50:00|304.65|304.45|304.65|304.45|304.65|304.5|304.65|304.45|0
1595260500000|2020-07-20 15:55:00|304.6|304.4|304.55|304.35|304.6|304.4|304.55|304.35|0
1595260800000|2020-07-20 16:00:00|304.5|304.3|304.5|304.25|304.55|304.3|304.35|304.2|3
1595261100000|2020-07-20 16:05:00|304.55|304.3|304.5|304.25|304.55|304.3|304.5|304.25|0
1595261400000|2020-07-20 16:10:00|304.55|304.3|304.6|304.4|304.6|304.4|304.55|304.25|0
1595261700000|2020-07-20 16:15:00||304.35||304.4||304.4||304.35|0
1595262000000|2020-07-20 16:20:00|304.55|304.35|304.5|304.35|304.6|304.35|304.5|304.35|1
1595262300000|2020-07-20 16:25:00|304.55|304.3|304.45|304.2|304.55|304.3|304.45|304.2|0
1595262600000|2020-07-20 16:30:00|304.4|304.25|304.55|304.3|304.55|304.3|304.4|304.2|0
1595262900000|2020-07-20 16:35:00|304.5|304.25|304.55|304.35|304.55|304.35|304.5|304.25|0
1595263200000|2020-07-20 16:40:00|304.6|304.4|304.6|304.35|304.6|304.4|304.55|304.35|0
1595263500000|2020-07-20 16:45:00|304.55|304.4|304.6|304.4|304.6|304.4|304.55|304.4|0
1595263800000|2020-07-20 16:50:00|304.55|304.35|304.6|304.35|304.6|304.35|304.5|304.3|1
1595264100000|2020-07-20 16:55:00|304.55|304.4|304.6|304.4|304.6|304.45|304.55|304.35|0
1595264400000|2020-07-20 17:00:00|304.55|304.45|304.6|304.35|304.6|304.45|304.55|304.35|0
1595264700000|2020-07-20 17:05:00|304.55|304.3|304.55|304.35|304.6|304.35|304.5|304.3|0
1595265000000|2020-07-20 17:10:00|304.6|304.4|304.55|304.3|304.6|304.4|304.55|304.3|1
1595265300000|2020-07-20 17:15:00|304.6|304.35|304.7|304.45|304.7|304.5|304.6|304.35|2
1595265600000|2020-07-20 17:20:00|304.65|304.4|304.65|304.45|304.7|304.45|304.65|304.4|0
1595265900000|2020-07-20 17:25:00|304.6|304.4|304.6|304.4|304.65|304.4|304.6|304.35|0
1595266200000|2020-07-20 17:30:00|304.55|304.35|304.55|304.35|304.55|304.35|304.55|304.3|1
1595266500000|2020-07-20 17:35:00||304.3||304.3||304.35||304.3|0
1595266800000|2020-07-20 17:40:00|304.65|304.35|304.7|304.55|304.75|304.6|304.6|304.35|7
1595267100000|2020-07-20 17:45:00|304.65|304.45|304.7|304.5|304.7|304.5|304.65|304.45|3
1595267400000|2020-07-20 17:50:00|304.75|304.55|304.75|304.6|304.75|304.6|304.7|304.5|0
1595267700000|2020-07-20 17:55:00|304.7|304.55|304.7|304.5|304.7|304.6|304.7|304.5|6
1595268000000|2020-07-20 18:00:00|304.65|304.55|304.75|304.55|304.75|304.55|304.6|304.45|7
1595268300000|2020-07-20 18:05:00|304.7|304.5|304.7|304.5|304.75|304.55|304.65|304.5|0
1595268600000|2020-07-20 18:10:00|304.65|304.45|304.9|304.65|304.9|304.65|304.65|304.45|6
1595268900000|2020-07-20 18:15:00|304.85|304.6|304.75|304.5|304.85|304.6|304.7|304.5|4
1595269200000|2020-07-20 18:20:00|304.8|304.55|304.8|304.55|304.8|304.6|304.75|304.55|0
1595269500000|2020-07-20 18:25:00|304.85|304.6|304.85|304.65|304.85|304.7|304.8|304.55|2
1595269800000|2020-07-20 18:30:00|304.9|304.7|304.95|304.75|305|304.8|304.85|304.65|8
1595270100000|2020-07-20 18:35:00|304.9|304.7|304.85|304.6|304.95|304.7|304.85|304.6|1
1595270400000|2020-07-20 18:40:00|304.9|304.65|304.8|304.65|304.9|304.65|304.8|304.6|6
1595270700000|2020-07-20 18:45:00|304.75|304.6|304.85|304.65|304.85|304.7|304.75|304.6|8
1595271000000|2020-07-20 18:50:00|304.8|304.7|304.8|304.65|304.85|304.7|304.8|304.6|2
1595271300000|2020-07-20 18:55:00|304.85|304.6|304.8|304.55|304.85|304.65|304.75|304.55|1
1595271600000|2020-07-20 19:00:00|304.75|304.6|304.75|304.55|304.75|304.6|304.75|304.55|1
1595271900000|2020-07-20 19:05:00|304.8|304.6|304.75|304.6|304.85|304.65|304.75|304.55|11
1595272200000|2020-07-20 19:10:00|304.7|304.55|304.75|304.6|304.8|304.65|304.7|304.55|35
1595272500000|2020-07-20 19:15:00|304.8|304.65|305|304.8|305|304.85|304.75|304.6|24
1595272800000|2020-07-20 19:20:00|304.95|304.75|305|304.8|305|304.85|304.95|304.75|4
1595273100000|2020-07-20 19:25:00|304.95|304.85|305.05|304.85|305.05|304.9|304.95|304.8|4
1595273400000|2020-07-20 19:30:00|305.1|304.9|305.2|304.95|305.2|305|305.05|304.85|24
1595273700000|2020-07-20 19:35:00|305.15|305|305.15|305|305.2|305.05|305.15|304.95|15
1595274000000|2020-07-20 19:40:00|305.1|304.95|305.15|305|305.2|305|305.1|304.9|23
1595274300000|2020-07-20 19:45:00|305.1|304.95|305.15|305|305.15|305|305.1|304.9|21
1595274600000|2020-07-20 19:50:00|305.2|304.95|305.2|305|305.2|305.05|305.05|304.9|20
1595274900000|2020-07-20 19:55:00|305.15|304.95|305.15|304.95|305.3|305.15|305.05|304.9|53
1595275200000|2020-07-20 20:00:00|305.1|305|305.2|305|305.25|305|305.1|304.95|9
1595275500000|2020-07-20 20:05:00|305.15|304.95|305.15|304.95|305.2|305|305.1|304.95|4
1595275800000|2020-07-20 20:10:00|305.1|305|305.2|305.05|305.2|305.05|305.1|304.95|3
1595276100000|2020-07-20 20:15:00|305.15|305|305.2|305|305.2|305|305.15|305|9
1595276400000|2020-07-20 20:20:00|305.15||305.15||305.2||305.15||2
1595276700000|2020-07-20 20:25:00|305.2||305.15||305.2||305.15||1
1595277000000|2020-07-20 20:30:00|305.1|304.95|305.05|304.9|305.1|304.95|305.05|304.85|26
1595277300000|2020-07-20 20:35:00|305|304.85|305.1|304.9|305.1|304.9|305|304.85|8
1595277600000|2020-07-20 20:40:00|305.05|304.85|305.1|304.9|305.1|304.9|305.05|304.85|6
1595277900000|2020-07-20 20:45:00|305.05|304.85|305.05|304.85|305.1|304.9|305.05|304.85|3
1595278200000|2020-07-20 20:50:00|305|304.9|305.05|304.9|305.1|304.9|305|304.85|2
1595278500000|2020-07-20 20:55:00|305|304.85|305.05|304.9|305.1|304.9|305|304.85|9
1595278800000|2020-07-20 21:00:00|305.15|304.3|305.25|304.25|305.25|304.3|305.15|304.25|0
1595279400000|2020-07-20 21:10:00|305.35|304.3|305.05|304.45|305.35|304.75|305.05|304.3|1
1595282100000|2020-07-20 21:55:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1595282400000|2020-07-20 22:00:00|305.15|304.55|305.05|304.45|305.25|304.65|305.05|304.45|0
1595282700000|2020-07-20 22:05:00|305.15|304.55|305.15|304.55|305.15|304.55|305.05|304.45|0
1595283000000|2020-07-20 22:10:00|305.05|304.45|305.05|304.45|305.15|304.55|305.05|304.45|0
1595283300000|2020-07-20 22:15:00|305.15|304.55|305.05|304.45|305.25|304.65|305.05|304.45|0
1595283900000|2020-07-20 22:25:00|304.95|304.35|304.95|304.35|305.05|304.45|304.95|304.35|0
1595284500000|2020-07-20 22:35:00|305.05|304.45|305.05|304.45|305.05|304.45|304.95|304.35|0
1595284800000|2020-07-20 22:40:00|304.95|304.35|304.95|304.35|305.05|304.45|304.95|304.35|0
1595285400000|2020-07-20 22:50:00|305.05|304.45|305.05|304.45|305.05|304.45|305.05|304.45|0
1595285700000|2020-07-20 22:55:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1595286000000|2020-07-20 23:00:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1595287200000|2020-07-20 23:20:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1595287500000|2020-07-20 23:25:00|305.15|304.55|305.15|304.55|305.15|304.55|305.05|304.45|0
1595287800000|2020-07-20 23:30:00|305.25|304.65|305.05|304.45|305.25|304.65|305.05|304.45|0
1595288100000|2020-07-20 23:35:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1595288400000|2020-07-20 23:40:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1595288700000|2020-07-20 23:45:00|304.95|304.35|305.05|304.45|305.05|304.45|304.95|304.35|0
1595289000000|2020-07-20 23:50:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1595289300000|2020-07-20 23:55:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1595289600000|2020-07-21 00:00:00|304.95|304.35|305.05|304.45|305.15|304.55|304.95|304.35|0
1595289900000|2020-07-21 00:05:00|305.15|304.55|305.05|304.45|305.15|304.55|305.05|304.45|0
1595290200000|2020-07-21 00:10:00|305.15|304.55|305.15|304.55|305.25|304.65|305.15|304.55|0
1595290500000|2020-07-21 00:15:00|305.25|304.65|305.15|304.55|305.25|304.65|305.15|304.55|0
1595290800000|2020-07-21 00:20:00|305.25|304.65|305.15|304.55|305.25|304.65|305.15|304.55|0
1595291100000|2020-07-21 00:25:00|305.25|304.65|305.35|304.75|305.35|304.75|305.15|304.55|0
1595291400000|2020-07-21 00:30:00|305.2|305|305.4|305.2|305.5|305.35|305.2|305|248
1595291700000|2020-07-21 00:35:00|305.45|305.25|305.25|305.1|305.5|305.3|305.25|305.1|157
1595292000000|2020-07-21 00:40:00|305.2|305.05|305.2|305.05|305.35|305.15|305.15|305|148
1595292300000|2020-07-21 00:45:00|305.25|305.1|305.35|305.2|306.45|306.3|305.2|305.05|617
1595292600000|2020-07-21 00:50:00|305.4|305.25|305.5|305.35|305.8|305.65|305.4|305.2|301
1595292900000|2020-07-21 00:55:00|305.55|305.4|305.65|305.45|306.2|306.05|305|304.8|533
1595293200000|2020-07-21 01:00:00|305.5|305.3|305.4|305.25|305.7|305.5|305.05|304.85|953
1595293500000|2020-07-21 01:05:00|305.45|305.2|305.45|305.3|305.6|305.45|305.3|305.1|440
1595293800000|2020-07-21 01:10:00|305.5|305.35|305.7|305.55|305.7|305.55|305.35|305.2|490
1595294100000|2020-07-21 01:15:00|305.75|305.6|306.75|306.55|306.75|306.55|305.75|305.6|708
1595294400000|2020-07-21 01:20:00|306.8|306.6|306.85|306.7|307.1|306.95|306.7|306.55|794
1595294700000|2020-07-21 01:25:00|306.9|306.75|306.35|306.15|306.9|306.75|306.25|306.05|468
1595295000000|2020-07-21 01:30:00|306.3|306.2|306.55|306.4|306.55|306.4|305.85|305.7|570
1595295300000|2020-07-21 01:35:00|306.6|306.45|305.65|305.5|306.7|306.5|305.6|305.45|397
1595295600000|2020-07-21 01:40:00|305.7|305.55|305.5|305.35|306.05|305.9|305.5|305.35|475
1595295900000|2020-07-21 01:45:00|305.45|305.3|305.75|305.55|305.95|305.75|305.4|305.25|334
1595296200000|2020-07-21 01:50:00|305.8|305.6|305.1|304.9|305.8|305.65|304.95|304.8|311
1595296500000|2020-07-21 01:55:00|305.15|304.95|305.5|305.35|305.55|305.4|305.15|304.95|257
1595296800000|2020-07-21 02:00:00|305.55|305.4|305.55|305.4|305.75|305.6|305.45|305.3|338
1595297100000|2020-07-21 02:05:00|305.6|305.35|305.75|305.6|305.75|305.6|305.55|305.35|246
1595297400000|2020-07-21 02:10:00|305.8|305.65|305.6|305.45|305.95|305.8|305.5|305.3|237
1595297700000|2020-07-21 02:15:00|305.65|305.5|305.8|305.6|306|305.85|305.65|305.5|218
1595298000000|2020-07-21 02:20:00|305.85|305.65|305.45|305.25|305.9|305.75|305.3|305.15|179
1595298300000|2020-07-21 02:25:00|305.4|305.3|304.95|304.75|305.45|305.3|304.9|304.75|229
1595298600000|2020-07-21 02:30:00|304.9|304.8|304.9|304.75|305.25|305.05|304.7|304.5|314
1595298900000|2020-07-21 02:35:00|304.95|304.8|304.8|304.6|305|304.8|304.7|304.5|271
1595299200000|2020-07-21 02:40:00|304.85|304.65|304.7|304.55|304.85|304.7|304.6|304.4|177
1595299500000|2020-07-21 02:45:00|304.75|304.6|305.1|304.9|305.1|304.95|304.75|304.55|215
1595299800000|2020-07-21 02:50:00|305.05|304.95|304.5|304.35|305.05|304.95|304.45|304.3|136
1595300100000|2020-07-21 02:55:00|304.55|304.3|304.9|304.7|304.95|304.8|304.45|304.3|158
1595300400000|2020-07-21 03:00:00|304.85|304.75|304.35|304.15|304.9|304.75|304.2|304.05|261
1595300700000|2020-07-21 03:05:00|304.3|304.1|304.5|304.3|304.5|304.3|304.25|304.1|130
1595301000000|2020-07-21 03:10:00|304.55|304.35|304.65|304.5|304.75|304.55|304.5|304.3|126
1595301300000|2020-07-21 03:15:00|304.6|304.45|304.7|304.5|304.75|304.6|304.5|304.35|80
1595301600000|2020-07-21 03:20:00|304.65|304.55|304.55|304.35|304.7|304.55|304.5|304.35|59
1595301900000|2020-07-21 03:25:00|304.6|304.4|304.6|304.45|304.6|304.45|304.45|304.3|51
1595302200000|2020-07-21 03:30:00|304.55|304.4|304.5|304.35|304.65|304.45|304.45|304.3|90
1595302500000|2020-07-21 03:35:00|304.55|304.3|304.85|304.65|304.85|304.7|304.45|304.3|132
1595302800000|2020-07-21 03:40:00|304.9|304.7|305.2|305.05|305.25|305.05|304.85|304.7|222
1595303100000|2020-07-21 03:45:00|305.25|305.1|305.4|305.2|305.45|305.3|305.2|305|266
1595303400000|2020-07-21 03:50:00|305.35|305.25|305.05|304.9|305.35|305.25|304.9|304.7|108
1595303700000|2020-07-21 03:55:00|305.1|304.85|304.9|304.7|305.1|304.85|304.8|304.6|130
1595304000000|2020-07-21 04:00:00|304.85|304.65|305.2|305|305.25|305.05|304.75|304.6|84
1595304300000|2020-07-21 04:05:00|305.15|305.05|305.2|305|305.2|305.05|305.15|305|50
1595304600000|2020-07-21 04:10:00|305.15|304.95|304.95|304.8|305.2|305.05|304.75|304.55|132
1595304900000|2020-07-21 04:15:00|304.9|304.75|304.6|304.4|304.95|304.8|304.6|304.4|68
1595305200000|2020-07-21 04:20:00|304.65|304.45|304.75|304.6|304.75|304.6|304.65|304.45|34
1595305500000|2020-07-21 04:25:00|304.8|304.65|304.9|304.75|304.9|304.75|304.7|304.55|44
1595305800000|2020-07-21 04:30:00|304.85|304.7|304.9|304.75|305.1|304.9|304.8|304.65|42
1595306100000|2020-07-21 04:35:00|304.95|304.8|305.1|304.9|305.15|305|304.9|304.7|36
1595306400000|2020-07-21 04:40:00|305.15|304.95|305.1|304.9|305.15|304.95|305|304.85|34
1595306700000|2020-07-21 04:45:00|305.05|304.85|305.05|304.85|305.1|304.95|304.95|304.75|39
1595307000000|2020-07-21 04:50:00|305.1|304.9|305.15|305|305.25|305.1|305.1|304.9|93
1595307300000|2020-07-21 04:55:00|305.2|304.95|305.1|304.95|305.2|305.05|304.9|304.75|67
1595307600000|2020-07-21 05:00:00|305.2|305|305.15|304.95|305.2|305.05|304.95|304.8|155
1595307900000|2020-07-21 05:05:00|305.2|305|305.05|304.9|305.2|305.05|305.05|304.9|62
1595308200000|2020-07-21 05:10:00|305.1|304.95|304.7|304.55|305.1|304.95|304.65|304.5|121
1595308500000|2020-07-21 05:15:00|304.65|304.5|304.75|304.55|304.75|304.55|304.55|304.4|90
1595308800000|2020-07-21 05:20:00|304.7|304.6|304.6|304.45|304.75|304.6|304.55|304.4|58
1595309100000|2020-07-21 05:25:00|304.65|304.5|304.45|304.3|304.65|304.5|304.45|304.3|122
1595309400000|2020-07-21 05:30:00|304.5|304.35|304.6|304.4|304.6|304.4|304.4|304.25|98
1595309700000|2020-07-21 05:35:00|304.55|304.45|304.9|304.75|304.95|304.8|304.55|304.45|104
1595310000000|2020-07-21 05:40:00|304.95|304.8|304.9|304.7|305|304.8|304.85|304.7|35
1595310300000|2020-07-21 05:45:00|304.85|304.75|305.1|304.9|305.15|304.95|304.75|304.6|99
1595310600000|2020-07-21 05:50:00|305.05|304.85|305.45|305.3|305.5|305.35|305|304.85|223
1595310900000|2020-07-21 05:55:00|305.5|305.35|305.35|305.15|305.55|305.4|305.3|305.15|135
1595311200000|2020-07-21 06:00:00|305.3|305.2|305.5|305.35|305.65|305.45|305.3|305.15|154
1595311500000|2020-07-21 06:05:00|305.55|305.3|305.15|305|305.55|305.35|305|304.85|99
1595311800000|2020-07-21 06:10:00|305.1|304.95|304.9|304.7|305.2|305|304.8|304.65|80
1595312100000|2020-07-21 06:15:00|304.85|304.65|304.6|304.45|304.85|304.7|304.5|304.35|137
1595312400000|2020-07-21 06:20:00|304.65|304.5|304.75|304.6|304.8|304.6|304.6|304.45|63
1595312700000|2020-07-21 06:25:00|304.8|304.65|304.95|304.8|305|304.85|304.75|304.65|78
1595313000000|2020-07-21 06:30:00|304.9|304.75|305|304.85|305|304.85|304.85|304.7|52
1595313300000|2020-07-21 06:35:00|305.05|304.9|304.85|304.7|305.05|304.9|304.85|304.7|67
1595313600000|2020-07-21 06:40:00|304.9|304.75|304.95|304.8|305|304.85|304.85|304.7|30
1595313900000|2020-07-21 06:45:00|304.9|304.75|304.95|304.8|304.95|304.8|304.85|304.7|64
1595314200000|2020-07-21 06:50:00|305|304.85|305.05|304.9|305.1|304.95|305|304.85|52
1595314500000|2020-07-21 06:55:00|305.1|304.95|305.1|304.95|305.15|305|305|304.85|49
1595314800000|2020-07-21 07:00:00|305.05|304.9|305.2|305.05|305.25|305.1|305.05|304.85|264
1595315100000|2020-07-21 07:05:00|305.25|305.1|305.55|305.4|305.6|305.4|305.2|305.05|323
1595315400000|2020-07-21 07:10:00|305.6|305.45|305.75|305.6|305.85|305.7|305.55|305.4|500
1595315700000|2020-07-21 07:15:00|305.8|305.65|305.65|305.45|305.8|305.65|305.5|305.35|380
1595316000000|2020-07-21 07:20:00|305.6|305.5|305.75|305.6|305.85|305.65|305.6|305.45|217
1595316300000|2020-07-21 07:25:00|305.7|305.55|305.8|305.65|305.85|305.7|305.7|305.55|155
1595316600000|2020-07-21 07:30:00|305.85|305.7|306|305.8|306|305.85|305.75|305.55|153
1595316900000|2020-07-21 07:35:00|305.95|305.85|305.9|305.75|306|305.85|305.8|305.65|223
1595317200000|2020-07-21 07:40:00|305.95|305.7|305.95|305.8|305.95|305.8|305.8|305.65|168
1595317500000|2020-07-21 07:45:00|306|305.85|305.95|305.8|306|305.85|305.85|305.7|128
1595317800000|2020-07-21 07:50:00|305.9|305.75|306|305.85|306|305.85|305.85|305.7|81
1595318100000|2020-07-21 07:55:00|305.95|305.8|306.05|305.85|306.1|305.95|305.95|305.8|154
1595318400000|2020-07-21 08:00:00|306|305.9|306.1|305.95|306.15|305.95|306|305.85|115
1595318700000|2020-07-21 08:05:00|306.15|306|306.2|306.05|306.2|306.05|306.15|305.95|158
1595319000000|2020-07-21 08:10:00|306.25|306.1|306.1|305.95|306.25|306.1|306.05|305.9|275
1595319300000|2020-07-21 08:15:00|306.15|305.9|305.75|305.6|306.15|305.9|305.7|305.55|131
1595319600000|2020-07-21 08:20:00|305.8|305.65|305.9|305.75|305.95|305.8|305.7|305.55|172
1595319900000|2020-07-21 08:25:00|305.95|305.8|305.8|305.65|306|305.85|305.75|305.6|119
1595320200000|2020-07-21 08:30:00|305.85|305.6|305.55|305.4|305.85|305.6|305.5|305.35|220
1595320500000|2020-07-21 08:35:00|305.6|305.45|305.2|305.05|305.6|305.45|305.15|305|290
1595320800000|2020-07-21 08:40:00|305.15|305|305.05|304.85|305.2|305.05|305|304.8|245
1595321100000|2020-07-21 08:45:00|305|304.9|305.25|305.1|305.25|305.1|304.85|304.7|232
1595321400000|2020-07-21 08:50:00|305.2|305.05|305.2|305.05|305.25|305.1|304.95|304.75|201
1595321700000|2020-07-21 08:55:00|305.15|305|305.2|305.05|305.25|305.1|305.15|305|194
1595322000000|2020-07-21 09:00:00|305.25|305.1|305.1|304.9|305.25|305.1|304.9|304.75|553
1595322300000|2020-07-21 09:05:00|305.15|304.85|305.55|305.35|305.6|305.4|304.95|304.8|159
1595322600000|2020-07-21 09:10:00|305.5|305.25|305.1|304.85|305.5|305.3|305.05|304.8|59
1595322900000|2020-07-21 09:15:00|305.2|304.8|305.35|305.1|305.4|305.2|305.2|304.8|54
1595323200000|2020-07-21 09:20:00|305.55|304.95|305.55|304.95|305.65|305.05|305.55|304.95|1
1595323500000|2020-07-21 09:25:00|305.65|305.05|305.55|304.95|305.65|305.05|305.55|304.95|1
1595323800000|2020-07-21 09:30:00|305.65|305.05|305.65|305.05|305.65|305.05|305.65|305.05|0
1595324100000|2020-07-21 09:35:00|305.75|305.15|305.65|305.05|305.75|305.15|305.65|305.05|0
1595324400000|2020-07-21 09:40:00|305.75|305.15|305.75|305.15|305.75|305.15|305.65|305.05|0
1595324700000|2020-07-21 09:45:00|305.65|305.05|305.75|305.15|305.75|305.15|305.65|305.05|0
1595325000000|2020-07-21 09:50:00|305.65|305.05|305.15|305|305.75|305.15|305.15|305|22
1595325300000|2020-07-21 09:55:00|305.2|304.95|305.15|304.95|305.2|304.95|305.15|304.95|3
1595325600000|2020-07-21 10:00:00|305.1|304.9|305.15|304.95|305.15|304.95|305.05|304.85|9
1595325900000|2020-07-21 10:05:00|305.1||305.1||305.15||305.1||0
1595326200000|2020-07-21 10:10:00|305.15|304.9|305.15|304.95|305.15|304.95|305.05|304.9|8
1595326500000|2020-07-21 10:15:00|305.1|305|305.2|305.05|305.2|305.05|305.1|305|7
1595326800000|2020-07-21 10:20:00|305.25|305.1|305.4|305.25|305.5|305.35|305.25|305.1|30
1595327100000|2020-07-21 10:25:00|305.45|305.3|305.45|305.25|305.5|305.35|305.4|305.25|20
1595327400000|2020-07-21 10:30:00|305.5|305.3|305.6|305.4|305.6|305.45|305.5|305.3|20
1595327700000|2020-07-21 10:35:00|305.55|305.45|305.65|305.45|305.65|305.45|305.55|305.4|18
1595328000000|2020-07-21 10:40:00|305.7|305.5|305.8|305.6|305.85|305.65|305.7|305.45|48
1595328300000|2020-07-21 10:45:00|305.75|305.65|305.75|305.55|305.8|305.65|305.7|305.55|37
1595328600000|2020-07-21 10:50:00|305.7|305.6|305.6|305.4|305.75|305.6|305.6|305.4|32
1595328900000|2020-07-21 10:55:00|305.55|305.35|305.35|305.15|305.6|305.35|305.3|305.15|12
1595329200000|2020-07-21 11:00:00|305.3|305.1|305.45|305.25|305.45|305.25|305.2|305|20
1595329500000|2020-07-21 11:05:00|305.4|305.2|305.45|305.3|305.45|305.3|305.4|305.2|8
1595329800000|2020-07-21 11:10:00|305.5|305.35|305.6|305.4|305.6|305.45|305.5|305.3|18
1595330100000|2020-07-21 11:15:00|305.55|305.45|305.6|305.4|305.65|305.45|305.55|305.4|7
1595330400000|2020-07-21 11:20:00|305.65|305.45|305.7|305.5|305.7|305.55|305.65|305.4|4
1595330700000|2020-07-21 11:25:00|305.65|305.55|305.85|305.7|305.85|305.7|305.65|305.5|36
1595331000000|2020-07-21 11:30:00|305.9|305.65|305.9|305.7|305.95|305.8|305.85|305.65|24
1595331300000|2020-07-21 11:35:00|305.85|305.75|305.85|305.7|305.9|305.75|305.85|305.7|4
1595331600000|2020-07-21 11:40:00|305.8|305.65|305.8|305.6|305.8|305.7|305.8|305.6|4
1595331900000|2020-07-21 11:45:00|305.85|305.65|305.7|305.5|305.95|305.75|305.7|305.5|6
1595332200000|2020-07-21 11:50:00|305.65|305.45|305.55|305.3|305.65|305.45|305.55|305.3|0
1595332500000|2020-07-21 11:55:00|305.6|305.25|305.55|305.35|305.6|305.4|305.5|305.25|7
1595332800000|2020-07-21 12:00:00|305.6|305.4|305.5|305.3|305.6|305.4|305.5|305.25|0
1595333100000|2020-07-21 12:05:00|305.55|305.35|305.45|305.25|305.55|305.35|305.45|305.2|0
1595333400000|2020-07-21 12:10:00|305.5||305.45||305.5||305.45||0
1595333700000|2020-07-21 12:15:00|305.5|305.2|305.5|305.25|305.55|305.4|305.45|305.2|7
1595334000000|2020-07-21 12:20:00|305.45|305.3|305.4|305.2|305.5|305.3|305.4|305.2|0
1595334300000|2020-07-21 12:25:00|305.35|305.25|305.2|305|305.4|305.25|305.2|305|15
1595334600000|2020-07-21 12:30:00|305.15|304.95|305.25|305.05|305.25|305.05|305.1|304.95|12
1595334900000|2020-07-21 12:35:00|305.3|305.1|305.25|305.1|305.3|305.15|305.25|305.1|6
1595335200000|2020-07-21 12:40:00|305.3||305.25||305.3||305.25||1
1595335500000|2020-07-21 12:45:00|305.2|305.05|305.15|305|305.2|305.05|305.1|304.95|21
1595335800000|2020-07-21 12:50:00|305.2|304.95|305.1|304.95|305.2|305|305.1|304.95|14
1595336100000|2020-07-21 12:55:00|305.05|304.9|305.1|304.9|305.1|304.95|305.05|304.9|13
1595336400000|2020-07-21 13:00:00|305.05|304.85|305.05|304.9|305.1|304.9|304.95|304.8|65
1595336700000|2020-07-21 13:05:00|305|304.85|304.95|304.8|305|304.85|304.9|304.75|28
1595337000000|2020-07-21 13:10:00|304.9|304.75|304.75|304.6|304.9|304.75|304.75|304.55|36
1595337300000|2020-07-21 13:15:00|304.7|304.55|304.8|304.6|304.8|304.6|304.7|304.5|21
1595337600000|2020-07-21 13:20:00|304.75|304.55|305|304.8|305|304.8|304.7|304.55|16
1595337900000|2020-07-21 13:25:00|305.05|304.85|305|304.8|305.1|304.9|304.95|304.75|26
1595338200000|2020-07-21 13:30:00|304.95|304.75|304.65|304.45|304.95|304.8|304.45|304.3|66
1595338500000|2020-07-21 13:35:00|304.6|304.4|304.4|304.2|304.75|304.5|304.4|304.2|39
1595338800000|2020-07-21 13:40:00|304.35|304.15|304.25|304.05|304.4|304.2|304.15|304|76
1595339100000|2020-07-21 13:45:00|304.2|304.1|304.5|304.3|304.5|304.35|304.1|303.9|48
1595339400000|2020-07-21 13:50:00|304.55|304.35|304.9|304.7|304.9|304.7|304.5|304.3|14
1595339700000|2020-07-21 13:55:00|304.95|304.75|304.65|304.45|304.95|304.8|304.55|304.4|83
1595340000000|2020-07-21 14:00:00|304.7|304.4|304.75|304.5|304.75|304.55|304.45|304.25|29
1595340300000|2020-07-21 14:05:00|304.7|304.45|304.3|304.1|304.75|304.55|304.3|304.1|20
1595340600000|2020-07-21 14:10:00|304.25|304|304.25|304|304.45|304.3|304.2|304|10
1595340900000|2020-07-21 14:15:00|304.3|304.05|304.45|304.2|304.45|304.25|304.2|304|27
1595341200000|2020-07-21 14:20:00|304.4|304.15|304.45|304.25|304.55|304.35|304.35|304.1|32
1595341500000|2020-07-21 14:25:00|304.4|304.15|304|303.75|304.5|304.15|303.9|303.7|74
1595341800000|2020-07-21 14:30:00|303.95|303.8|304|303.8|304.05|303.9|303.9|303.7|40
1595342100000|2020-07-21 14:35:00|304.05|303.85|304.05|303.9|304.1|303.9|303.85|303.7|5
1595342400000|2020-07-21 14:40:00|304.1|303.95|303.85|303.6|304.15|303.95|303.8|303.6|11
1595342700000|2020-07-21 14:45:00|303.8|303.65|304.3|304.15|304.3|304.15|303.8|303.65|28
1595343000000|2020-07-21 14:50:00|304.35|304.2|304.75|304.55|304.8|304.6|304.35|304.15|32
1595343300000|2020-07-21 14:55:00|304.8|304.6|304.75|304.55|304.9|304.7|304.65|304.5|30
1595343600000|2020-07-21 15:00:00|304.8|304.6|304.9|304.65|304.9|304.75|304.65|304.45|58
1595343900000|2020-07-21 15:05:00|304.85|304.6|304.5|304.3|304.85|304.7|304.5|304.3|37
1595344200000|2020-07-21 15:10:00|304.55|304.25|304.75|304.55|304.75|304.55|304.25|304.05|53
1595344500000|2020-07-21 15:15:00|304.65|304.5|304.7|304.45|304.9|304.7|304.65|304.4|21
1595344800000|2020-07-21 15:20:00|304.65|304.4|304.7|304.55|304.75|304.6|304.6|304.35|7
1595345100000|2020-07-21 15:25:00|304.75|304.6|304.65|304.45|304.8|304.65|304.45|304.2|16
1595345400000|2020-07-21 15:30:00|304.7|304.5|304.6|304.4|304.85|304.7|304.5|304.3|10
1595345700000|2020-07-21 15:35:00|304.65|304.45|304.65|304.45|304.8|304.6|304.55|304.35|22
1595346000000|2020-07-21 15:40:00|304.6|304.4|304.9|304.75|304.9|304.75|304.55|304.3|42
1595346300000|2020-07-21 15:45:00|304.95|304.7|304.45|304.2|304.95|304.7|304.45|304.2|29
1595346600000|2020-07-21 15:50:00|304.4|304.25|304.4|304.15|304.5|304.35|304.4|304.15|8
1595346900000|2020-07-21 15:55:00|304.45|304.2|304.55|304.3|304.55|304.35|304.3|304.1|15
1595347200000|2020-07-21 16:00:00|304.6|304.35|304.5|304.35|304.65|304.5|304.4|304.15|4
1595347500000|2020-07-21 16:05:00|304.55|304.3|304.4|304.15|304.55|304.35|304.35|304.15|11
1595347800000|2020-07-21 16:10:00|304.35|304.1|304.5|304.25|304.55|304.35|304.3|304.1|31
1595348100000|2020-07-21 16:15:00|304.45|304.2|304.4|304.25|304.5|304.35|304.4|304.2|6
1595348400000|2020-07-21 16:20:00|304.35|304.2|304.4|304.2|304.5|304.35|304.35|304.2|17
1595348700000|2020-07-21 16:25:00|304.35|304.25|304.6|304.4|304.6|304.4|304.35|304.25|24
1595349000000|2020-07-21 16:30:00|304.55|304.35|304.55|304.4|304.6|304.45|304.5|304.3|11
1595349300000|2020-07-21 16:35:00|304.5|304.35|304.6|304.4|304.6|304.45|304.45|304.25|39
1595349600000|2020-07-21 16:40:00|304.55|304.45|304.8|304.65|304.8|304.65|304.55|304.35|29
1595349900000|2020-07-21 16:45:00|304.85|304.6|304.6|304.4|304.85|304.65|304.6|304.4|22
1595350200000|2020-07-21 16:50:00|304.7|304.35|304.6|304.35|304.7|304.5|304.5|304.3|14
1595350500000|2020-07-21 16:55:00|304.55|304.4|304.7|304.55|304.7|304.55|304.55|304.35|20
1595350800000|2020-07-21 17:00:00|304.65|304.5|304.6|304.45|304.7|304.5|304.6|304.4|5
1595351100000|2020-07-21 17:05:00|304.55|304.4|304.55|304.35|304.7|304.5|304.55|304.35|18
1595351400000|2020-07-21 17:10:00|304.5|304.4|304.4|304.25|304.5|304.4|304.4|304.25|21
1595351700000|2020-07-21 17:15:00|304.35|304.2|304.35|304.15|304.4|304.25|304.2|304|67
1595352000000|2020-07-21 17:20:00|304.3|304.2|304.35|304.2|304.35|304.2|304.3|304.1|13
1595352300000|2020-07-21 17:25:00|304.4|304.15|304.45|304.3|304.5|304.3|304.3|304.1|31
1595352600000|2020-07-21 17:30:00|304.5|304.35|304.55|304.35|304.6|304.4|304.45|304.3|22
1595352900000|2020-07-21 17:35:00|304.5|304.4|304.55|304.35|304.55|304.4|304.45|304.25|12
1595353200000|2020-07-21 17:40:00|304.6|304.4|304.55|304.35|304.6|304.45|304.45|304.25|12
1595353500000|2020-07-21 17:45:00|304.6|304.4|304.65|304.45|304.65|304.5|304.6|304.4|8
1595353800000|2020-07-21 17:50:00|304.7|304.5|304.6|304.4|304.7|304.55|304.6|304.4|11
1595354100000|2020-07-21 17:55:00|304.65|304.45|304.65|304.45|304.65|304.45|304.5|304.3|7
1595354400000|2020-07-21 18:00:00|304.7|304.5|304.8|304.6|304.8|304.6|304.7|304.45|14
1595354700000|2020-07-21 18:05:00|304.75|304.55|305|304.85|305|304.85|304.75|304.55|27
1595355000000|2020-07-21 18:10:00|304.95|304.8|304.85|304.7|304.95|304.8|304.85|304.7|34
1595355300000|2020-07-21 18:15:00|304.9|304.65|304.6|304.4|304.9|304.65|304.6|304.4|31
1595355600000|2020-07-21 18:20:00|304.65|304.45|304.8|304.6|304.8|304.65|304.65|304.45|6
1595355900000|2020-07-21 18:25:00|304.75|304.65|304.8|304.6|304.85|304.7|304.75|304.55|7
1595356200000|2020-07-21 18:30:00|304.75|304.65|304.75|304.55|304.75|304.65|304.6|304.35|5
1595356500000|2020-07-21 18:35:00|304.65|304.6|304.7|304.5|304.8|304.6|304.65|304.45|8
1595356800000|2020-07-21 18:40:00|304.75|304.45|304.65|304.5|304.75|304.55|304.6|304.45|3
1595357100000|2020-07-21 18:45:00|304.7|304.55|304.8|304.6|304.8|304.65|304.65|304.5|7
1595357400000|2020-07-21 18:50:00|304.75|304.55|304.85|304.65|304.85|304.65|304.75|304.55|13
1595357700000|2020-07-21 18:55:00|304.9|304.7|304.75|304.5|304.9|304.7|304.7|304.5|24
1595358000000|2020-07-21 19:00:00|304.7|304.55|304.75|304.5|304.85|304.65|304.65|304.5|15
1595358300000|2020-07-21 19:05:00|304.7|304.55|304.5|304.3|304.7|304.55|304.5|304.3|9
1595358600000|2020-07-21 19:10:00|304.45|304.35|304.4|304.2|304.45|304.35|304.05|303.9|18
1595358900000|2020-07-21 19:15:00|304.35|304.15|304.2|304|304.45|304.2|304.15|303.9|20
1595359200000|2020-07-21 19:20:00|304.15|304.05|304.15|303.95|304.3|304.15|304.05|303.85|8
1595359500000|2020-07-21 19:25:00|304.2|304|304.1|303.85|304.4|304.25|304.05|303.85|36
1595359800000|2020-07-21 19:30:00|304.15|303.9|304.05|303.85|304.25|304.05|304.05|303.85|22
1595360100000|2020-07-21 19:35:00|304|303.8|303.9|303.65|304|303.8|303.8|303.5|18
1595360400000|2020-07-21 19:40:00|303.85|303.6|304|303.8|304|303.85|303.8|303.55|16
1595360700000|2020-07-21 19:45:00|304.05|303.85|304|303.8|304.15|303.95|303.95|303.75|16
1595361000000|2020-07-21 19:50:00|303.8|303.75|303.7|303.5|303.85|303.75|303.45|303.3|38
1595361300000|2020-07-21 19:55:00|303.75|303.55|303.8|303.6|303.85|303.65|303.55|303.3|24
1595361600000|2020-07-21 20:00:00|303.85|303.55|303.55|303.35|303.85|303.55|303.5|303.3|53
1595361900000|2020-07-21 20:05:00|303.5|303.3|303.6|303.4|303.6|303.4|303.5|303.3|9
1595362200000|2020-07-21 20:10:00|303.55|303.35|303.55|303.35|303.6|303.4|303.5|303.3|1
1595362500000|2020-07-21 20:15:00||303.3||303.35||303.35||303.3|1
1595362800000|2020-07-21 20:20:00|303.6|303.4|303.6|303.35|303.6|303.4|303.55|303.35|0
1595363100000|2020-07-21 20:25:00|303.55|303.4|303.5|303.3|303.55|303.4|303.5|303.3|0
1595363400000|2020-07-21 20:30:00|303.45||303.45||303.5||303.45||11
1595363700000|2020-07-21 20:35:00|303.5|303.35|303.5|303.3|303.5|303.35|303.45|303.3|22
1595364000000|2020-07-21 20:40:00|303.45|303.35|303.55|303.35|303.55|303.35|303.45|303.3|10
1595364300000|2020-07-21 20:45:00|303.5|303.3|303.55|303.4|303.6|303.4|303.5|303.3|14
1595364600000|2020-07-21 20:50:00|303.6|303.35|303.6|303.4|303.6|303.4|303.5|303.35|2
1595364900000|2020-07-21 20:55:00|303.55|303.35|303.55|303.35|303.6|303.4|303.55|303.35|20
1595365200000|2020-07-21 21:00:00|303.6|303.3|304.6|303.35|304.6|303.4|303.6|303.3|1
1595365500000|2020-07-21 21:05:00|304.55||304.6||304.6||304.5||0
1595365800000|2020-07-21 21:10:00|303.45|302.85|304.25|303.65|304.25|303.65|303.45|302.85|0
1595366100000|2020-07-21 21:15:00|304.15|303.55|304.25|303.65|304.25|303.65|304.15|303.55|0
1595366400000|2020-07-21 21:20:00|304.15|303.55|304.25|303.65|304.25|303.65|304.15|303.55|0
1595368800000|2020-07-21 22:00:00|304.35|303.75|304.35|303.75|304.35|303.75|304.25|303.65|0
1595369100000|2020-07-21 22:05:00|304.25|303.65|304.35|303.75|304.35|303.75|304.25|303.65|0
1595369700000|2020-07-21 22:15:00|304.45|303.85|304.45|303.85|304.45|303.85|304.45|303.85|0
1595370000000|2020-07-21 22:20:00|304.55|303.95|304.45|303.85|304.55|303.95|304.45|303.85|0
1595370900000|2020-07-21 22:35:00|304.55|303.95|304.65|304.05|304.65|304.05|304.55|303.95|0
1595371200000|2020-07-21 22:40:00|304.55|303.95|304.65|304.05|304.65|304.05|304.55|303.95|0
1595371500000|2020-07-21 22:45:00|304.75|304.15|304.65|304.05|304.75|304.15|304.65|304.05|0
1595371800000|2020-07-21 22:50:00|304.75|304.15|304.75|304.15|304.75|304.15|304.65|304.05|0
1595372100000|2020-07-21 22:55:00|304.65|304.05|304.85|304.25|304.85|304.25|304.65|304.05|0
1595372400000|2020-07-21 23:00:00|304.75|304.15|304.75|304.15|304.85|304.25|304.75|304.15|0
1595372700000|2020-07-21 23:05:00|304.65|304.05|304.75|304.15|304.75|304.15|304.65|304.05|0
1595373000000|2020-07-21 23:10:00|304.85|304.25|304.75|304.15|304.85|304.25|304.75|304.15|0
1595373300000|2020-07-21 23:15:00|304.65|304.05|304.65|304.05|304.65|304.05|304.65|304.05|0
1595373900000|2020-07-21 23:25:00|304.55|303.95|304.65|304.05|304.65|304.05|304.55|303.95|0
1595375100000|2020-07-21 23:45:00|304.75|304.15|304.75|304.15|304.75|304.15|304.65|304.05|0
1595375400000|2020-07-21 23:50:00|304.85|304.25|304.85|304.25|304.85|304.25|304.75|304.15|0
1595375700000|2020-07-21 23:55:00|304.75|304.15|304.75|304.15|304.85|304.25|304.75|304.15|0
1595376000000|2020-07-22 00:00:00|304.65|304.05|304.75|304.15|304.85|304.25|304.65|304.05|0
1595376300000|2020-07-22 00:05:00|304.65|304.05|304.75|304.15|304.85|304.25|304.65|304.05|0
1595376600000|2020-07-22 00:10:00|304.65|304.05|304.85|304.25|304.85|304.25|304.55|303.95|0
1595376900000|2020-07-22 00:15:00|304.95|304.35|305.05|304.45|305.15|304.55|304.95|304.35|0
1595377200000|2020-07-22 00:20:00|304.95|304.35|304.95|304.35|305.05|304.45|304.95|304.35|0
1595377500000|2020-07-22 00:25:00|304.85|304.25|304.95|304.35|304.95|304.35|304.85|304.25|0
1595377800000|2020-07-22 00:30:00|305.25|305.1|304.15|304|305.3|305.1|304.15|304|275
1595378100000|2020-07-22 00:35:00|304.2|304.05|303.9|303.75|304.25|304.1|303.35|303.2|139
1595378400000|2020-07-22 00:40:00|303.85|303.7|303.85|303.65|304.1|303.9|303.45|303.3|125
1595378700000|2020-07-22 00:45:00|303.8|303.7|304.15|304|304.3|304.15|303.75|303.6|159
1595379000000|2020-07-22 00:50:00|304.2|304.05|303.8|303.65|304.2|304.05|303.7|303.55|148
1595379300000|2020-07-22 00:55:00|303.85|303.7|303.25|303.1|304.05|303.9|303.25|303.1|409
1595379600000|2020-07-22 01:00:00|303.4|303.2|303.4|303.2|303.5|303.3|302.8|302.65|872
1595379900000|2020-07-22 01:05:00|303.35|303.15|303.45|303.3|303.65|303.45|303.2|303|369
1595380200000|2020-07-22 01:10:00|303.5|303.35|303.6|303.4|303.65|303.5|303.4|303.25|329
1595380500000|2020-07-22 01:15:00|303.55|303.35|303.15|303|303.6|303.4|302.85|302.7|460
1595380800000|2020-07-22 01:20:00|303.2|303.05|303.5|303.35|303.7|303.5|303|302.85|212
1595381100000|2020-07-22 01:25:00|303.55|303.3|303.15|303|303.55|303.3|303|302.85|220
1595381400000|2020-07-22 01:30:00|303.1|302.9|302.6|302.45|303.1|302.95|302.4|302.2|823
1595381700000|2020-07-22 01:35:00|302.65|302.4|302.05|301.9|302.65|302.4|301.9|301.7|688
1595382000000|2020-07-22 01:40:00|302|301.85|302.65|302.5|302.7|302.5|301.95|301.8|397
1595382300000|2020-07-22 01:45:00|302.6|302.45|302.85|302.7|302.85|302.7|302.35|302.2|343
1595382600000|2020-07-22 01:50:00|302.8|302.65|303.43|303.23|303.48|303.33|302.8|302.65|431
1595382900000|2020-07-22 01:55:00|303.38|303.28|303.13|302.98|303.58|303.43|303.03|302.88|227
1595383200000|2020-07-22 02:00:00|303.08|302.93|302.73|302.58|303.13|302.98|302.68|302.53|266
1595383500000|2020-07-22 02:05:00|302.68|302.53|302.23|302.08|302.73|302.58|302.23|302.08|222
1595383800000|2020-07-22 02:10:00|302.28|302.03|302.33|302.13|302.38|302.18|302.13|301.98|221
1595384100000|2020-07-22 02:15:00|302.28|302.18|302.68|302.53|302.73|302.58|302.28|302.13|248
1595384400000|2020-07-22 02:20:00|302.63|302.48|302.93|302.78|302.93|302.78|302.58|302.43|169
1595384700000|2020-07-22 02:25:00|302.98|302.83|302.73|302.58|303.13|302.98|302.68|302.53|193
1595385000000|2020-07-22 02:30:00|302.68|302.53|302.63|302.43|302.78|302.63|302.58|302.43|146
1595385300000|2020-07-22 02:35:00|302.58|302.38|302.48|302.33|302.58|302.38|302.43|302.23|168
1595385600000|2020-07-22 02:40:00|302.43|302.28|302.53|302.38|302.53|302.38|302.38|302.23|159
1595385900000|2020-07-22 02:45:00|302.58|302.43|302.48|302.33|302.63|302.48|302.43|302.28|205
1595386200000|2020-07-22 02:50:00|302.53|302.38|302.33|302.18|302.53|302.38|302.33|302.18|202
1595386500000|2020-07-22 02:55:00|302.38|302.23|302.43|302.23|302.48|302.33|302.33|302.13|224
1595386800000|2020-07-22 03:00:00|302.38|302.28|302.18|302.03|302.43|302.28|302.18|302.03|289
1595387100000|2020-07-22 03:05:00|302.23|302.08|302.18|302.03|302.38|302.23|302.18|302.03|160
1595387400000|2020-07-22 03:10:00|302.23|302.08|302.23|302.08|302.43|302.23|302.18|301.98|193
1595387700000|2020-07-22 03:15:00|302.28|302.13|302.28|302.08|302.48|302.28|302.23|302.08|107
1595388000000|2020-07-22 03:20:00|302.23|302.13|302.23|302.08|302.28|302.13|302.18|302.03|107
1595388300000|2020-07-22 03:25:00|302.18|302.03|302.23|302.03|302.28|302.08|302.13|301.98|101
1595388600000|2020-07-22 03:30:00|302.18|301.98|302.28|302.08|302.33|302.18|302.13|301.98|128
1595388900000|2020-07-22 03:35:00|302.23|302.13|302.13|301.98|302.28|302.13|302.13|301.98|106
1595389200000|2020-07-22 03:40:00|302.18|302.03|302.13|301.98|302.23|302.08|302.13|301.98|142
1595389500000|2020-07-22 03:45:00|302.08|301.93|301.98|301.83|302.08|301.93|301.88|301.73|191
1595389800000|2020-07-22 03:50:00|301.93|301.78|301.93|301.78|301.98|301.83|301.88|301.73|102
1595390100000|2020-07-22 03:55:00|301.98|301.83|302.03|301.88|302.03|301.88|301.98|301.83|79
1595390400000|2020-07-22 04:00:00|302.08|301.93|301.78|301.58|302.08|301.93|301.63|301.48|251
1595390700000|2020-07-22 04:05:00|301.73|301.53|301.78|301.63|301.83|301.68|301.63|301.48|81
1595391000000|2020-07-22 04:10:00|301.73|301.58|301.68|301.53|301.78|301.63|301.63|301.48|86
1595391300000|2020-07-22 04:15:00|301.73|301.58|301.73|301.58|301.88|301.68|301.68|301.53|114
1595391600000|2020-07-22 04:20:00|301.68|301.53|301.78|301.63|301.88|301.68|301.53|301.38|227
1595391900000|2020-07-22 04:25:00|301.83|301.68|301.83|301.63|301.88|301.73|301.78|301.58|51
1595392200000|2020-07-22 04:30:00|301.78|301.58|301.38|301.23|301.78|301.58|301.38|301.23|193
1595392500000|2020-07-22 04:35:00|301.43|301.28|301.43|301.28|301.53|301.38|301.38|301.23|97
1595392800000|2020-07-22 04:40:00|301.48|301.33|301.43|301.23|301.48|301.33|301.33|301.18|93
1595393100000|2020-07-22 04:45:00|301.38|301.28|301.48|301.33|301.63|301.48|301.38|301.23|74
1595393400000|2020-07-22 04:50:00|301.43|301.28|301.53|301.38|301.68|301.53|301.43|301.28|69
1595393700000|2020-07-22 04:55:00|301.58|301.43|301.73|301.58|301.93|301.78|301.53|301.38|110
1595394000000|2020-07-22 05:00:00|301.68|301.53|301.48|301.33|301.78|301.63|301.33|301.18|471
1595394300000|2020-07-22 05:05:00|301.43|301.28|301.33|301.18|301.48|301.33|301.18|301.03|266
1595394600000|2020-07-22 05:10:00|301.38|301.23|301.68|301.53|301.68|301.53|301.38|301.23|102
1595394900000|2020-07-22 05:15:00|301.73|301.58|301.73|301.58|301.83|301.68|301.63|301.43|103
1595395200000|2020-07-22 05:20:00|301.68|301.53|301.68|301.48|301.83|301.68|301.58|301.43|89
1595395500000|2020-07-22 05:25:00|301.63|301.53|301.63|301.48|301.73|301.58|301.58|301.43|48
1595395800000|2020-07-22 05:30:00|301.68|301.53|301.63|301.48|301.73|301.53|301.53|301.38|120
1595396100000|2020-07-22 05:35:00|301.58|301.43|301.63|301.48|301.78|301.63|301.58|301.43|73
1595396400000|2020-07-22 05:40:00|301.68|301.53|301.63|301.48|301.68|301.53|301.63|301.48|100
1595396700000|2020-07-22 05:45:00|301.68|301.53|301.98|301.83|301.98|301.83|301.68|301.53|128
1595397000000|2020-07-22 05:50:00|301.93|301.78|301.93|301.78|302.03|301.88|301.88|301.73|98
1595397300000|2020-07-22 05:55:00|301.88|301.73|302.08|301.93|302.08|301.93|301.88|301.73|134
1595397600000|2020-07-22 06:00:00|302.13|301.98|302.13|301.98|302.23|302.08|301.98|301.78|161
1595397900000|2020-07-22 06:05:00|302.08|301.93|302.03|301.83|302.13|301.98|301.98|301.83|123
1595398200000|2020-07-22 06:10:00|302.08|301.88|302.18|302.03|302.18|302.03|302.03|301.88|97
1595398500000|2020-07-22 06:15:00|302.23|301.98|302.18|302.03|302.33|302.18|302.18|301.98|115
1595398800000|2020-07-22 06:20:00|302.23|302.08|302.13|301.98|302.28|302.08|302.08|301.93|134
1595399100000|2020-07-22 06:25:00|302.08|301.93|302.13|301.93|302.18|302.03|302.03|301.88|125
1595399400000|2020-07-22 06:30:00|302.18|301.98|302.13|301.98|302.23|302.08|302.08|301.93|91
1595399700000|2020-07-22 06:35:00|302.08|301.93|302.13|301.98|302.18|302.03|302.08|301.88|80
1595400000000|2020-07-22 06:40:00|302.18|302.03|302.08|301.88|302.18|302.03|302.03|301.88|78
1595400300000|2020-07-22 06:45:00|302.03|301.93|302.18|302.03|302.18|302.03|302.03|301.88|125
1595400600000|2020-07-22 06:50:00|302.13|301.98|302.13|301.98|302.18|302.03|302.08|301.93|81
1595400900000|2020-07-22 06:55:00|302.18|302.03|302.43|302.28|302.48|302.28|302.18|302.03|204
1595401200000|2020-07-22 07:00:00|302.38|302.23|302.18|302.03|302.43|302.28|302.13|301.98|142
1595401500000|2020-07-22 07:05:00|302.23|301.98|302.23|302.08|302.28|302.13|302.13|301.98|107
1595401800000|2020-07-22 07:10:00|302.28|302.13|302.43|302.28|302.43|302.28|302.28|302.13|160
1595402100000|2020-07-22 07:15:00|302.48|302.33|302.13|301.98|302.48|302.33|302.03|301.88|122
1595402400000|2020-07-22 07:20:00|302.18|302.03|302.33|302.13|302.38|302.23|302.18|302.03|165
1595402700000|2020-07-22 07:25:00|302.28|302.08|302.03|301.88|302.28|302.13|302.03|301.83|143
1595403000000|2020-07-22 07:30:00|302.08|301.93|301.68|301.53|302.08|301.93|301.68|301.48|249
1595403300000|2020-07-22 07:35:00|301.63|301.48|301.03|300.88|301.68|301.53|301.03|300.88|361
1595403600000|2020-07-22 07:40:00|300.98|300.83|300.88|300.73|301.13|300.98|300.78|300.63|429
1595403900000|2020-07-22 07:45:00|300.83|300.68|300.68|300.53|300.88|300.73|300.53|300.38|393
1595404200000|2020-07-22 07:50:00|300.63|300.48|300.98|300.83|300.98|300.83|300.48|300.28|331
1595404500000|2020-07-22 07:55:00|300.93|300.78|300.63|300.48|300.98|300.83|300.58|300.43|200
1595404800000|2020-07-22 08:00:00|300.58|300.43|300.28|300.13|300.63|300.43|300.23|300.08|417
1595405100000|2020-07-22 08:05:00|300.23|300.08|300.28|300.08|300.33|300.18|300.13|299.98|281
1595405400000|2020-07-22 08:10:00|300.23|300.03|300.53|300.38|300.63|300.43|300.18|300.03|164
1595405700000|2020-07-22 08:15:00|300.58|300.43|300.43|300.28|300.63|300.43|300.38|300.23|116
1595406000000|2020-07-22 08:20:00|300.48|300.33|300.53|300.38|300.58|300.43|300.43|300.23|130
1595406300000|2020-07-22 08:25:00|300.48|300.33|300.63|300.48|300.83|300.68|300.43|300.28|142
1595406600000|2020-07-22 08:30:00|300.58|300.43|300.48|300.33|300.68|300.48|300.38|300.23|320
1595406900000|2020-07-22 08:35:00|300.53|300.28|300.38|300.23|300.63|300.43|300.33|300.18|220
1595407200000|2020-07-22 08:40:00|300.33|300.18|300.18|300.03|300.33|300.18|300.18|300.03|388
1595407500000|2020-07-22 08:45:00|300.13|299.98|300.48|300.33|300.58|300.38|300.08|299.93|413
1595407800000|2020-07-22 08:50:00|300.43|300.28|300.38|300.23|300.58|300.38|300.28|300.13|300
1595408100000|2020-07-22 08:55:00|300.33|300.18|300.63|300.48|300.73|300.53|300.33|300.18|319
1595408400000|2020-07-22 09:00:00|300.58|300.43|300.43|300.28|300.58|300.43|300.18|300.03|555
1595408700000|2020-07-22 09:05:00|300.38|300.23|300.18|299.98|300.48|300.33|300.18|299.98|182
1595409000000|2020-07-22 09:10:00|300.13|300.03|300.23|300.08|300.23|300.08|300.03|299.88|95
1595409300000|2020-07-22 09:15:00|300.18|300.03|300.23|300.03|300.33|300.18|300.08|299.93|139
1595409600000|2020-07-22 09:20:00|300.33|299.73|300.43|299.83|300.43|299.83|300.33|299.73|1
1595409900000|2020-07-22 09:25:00|300.33|299.73|300.23|299.63|300.43|299.83|300.23|299.63|5
1595410200000|2020-07-22 09:30:00|300.33|299.73|300.53|299.93|300.63|300.03|300.33|299.73|0
1595410500000|2020-07-22 09:35:00|300.63|300.03|300.73|300.13|300.73|300.13|300.53|299.93|0
1595410800000|2020-07-22 09:40:00|300.63|300.03|300.73|300.13|300.83|300.23|300.63|300.03|0
1595411100000|2020-07-22 09:45:00|300.83|300.23|300.93|300.33|300.93|300.33|300.73|300.13|0
1595411400000|2020-07-22 09:50:00|300.73|300.53|301.33|301.13|301.48|301.18|300.73|300.53|37
1595411700000|2020-07-22 09:55:00|301.38|301.18|301.38|301.23|301.63|301.38|301.28|301.08|24
1595412000000|2020-07-22 10:00:00|301.43|301.28|301.38|301.13|301.43|301.28|301.23|301.03|38
1595412300000|2020-07-22 10:05:00|301.33|301.08|301.33|301.13|301.38|301.18|301.18|301.03|8
1595412600000|2020-07-22 10:10:00|301.28|301.18|301.33|301.13|301.38|301.18|301.23|300.98|9
1595412900000|2020-07-22 10:15:00|301.38|301.18|301.53|301.33|301.53|301.33|301.28|301.08|28
1595413200000|2020-07-22 10:20:00|301.58|301.38|301.73|301.53|301.73|301.53|301.58|301.38|21
1595413500000|2020-07-22 10:25:00|301.68|301.48|301.58|301.38|301.68|301.53|301.58|301.38|11
1595413800000|2020-07-22 10:30:00|301.53|301.43|301.58|301.38|301.58|301.43|301.53|301.33|244
1595414100000|2020-07-22 10:35:00|301.53|301.33|301.38|301.18|301.58|301.43|301.38|301.18|45
1595414400000|2020-07-22 10:40:00|301.43|301.23|301.53|301.33|301.58|301.33|301.43|301.23|7
1595414700000|2020-07-22 10:45:00|301.58||301.53||301.58||301.53||7
1595415000000|2020-07-22 10:50:00|301.58|301.28|301.53|301.28|301.58|301.28|301.33|301.13|10
1595415300000|2020-07-22 10:55:00|301.48|301.33|301.58|301.43|301.68|301.43|301.48|301.28|7
1595415600000|2020-07-22 11:00:00|301.63|301.48|301.88|301.68|301.93|301.73|301.58|301.48|12
1595415900000|2020-07-22 11:05:00|301.83|301.63|301.98|301.63|301.98|301.73|301.78|301.58|24
1595416200000|2020-07-22 11:10:00|301.93|301.78|301.93|301.73|301.98|301.83|301.88|301.68|81
1595416500000|2020-07-22 11:15:00|301.98|301.78|301.93|301.78|301.98|301.83|301.93|301.73|30
1595416800000|2020-07-22 11:20:00|301.88|301.73|301.83|301.68|301.93|301.78|301.83|301.68|25
1595417100000|2020-07-22 11:25:00|301.88|301.73|301.98|301.83|301.98|301.83|301.83|301.68|27
1595417400000|2020-07-22 11:30:00|301.93|301.78|301.83|301.63|301.98|301.83|301.83|301.63|2
1595417700000|2020-07-22 11:35:00|301.78|301.68|301.83|301.63|301.83|301.68|301.78|301.63|4
1595418000000|2020-07-22 11:40:00|301.78|301.68|301.83|301.58|301.88|301.73|301.78|301.58|9
1595418300000|2020-07-22 11:45:00|301.88|301.63|301.93|301.73|301.93|301.73|301.88|301.58|1
1595418600000|2020-07-22 11:50:00|301.88|301.68|301.88|301.68|301.88|301.73|301.83|301.68|2
1595418900000|2020-07-22 11:55:00|301.93|301.73|301.88|301.63|301.93|301.78|301.83|301.63|13
1595419200000|2020-07-22 12:00:00|301.93|301.68|301.83|301.58|301.93|301.73|301.63|301.48|17
1595419500000|2020-07-22 12:05:00|301.78|301.63|301.88|301.63|301.88|301.73|301.78|301.58|6
1595419800000|2020-07-22 12:10:00|301.83|301.68|301.93|301.73|301.93|301.78|301.83|301.63|1
1595420100000|2020-07-22 12:15:00|301.88|301.68|301.88|301.68|301.93|301.73|301.83|301.68|10
1595420400000|2020-07-22 12:20:00|301.93|301.73|301.98|301.73|301.98|301.73|301.83|301.68|0
1595420700000|2020-07-22 12:25:00|301.93|301.68|301.83|301.63|301.98|301.68|301.78|301.58|13
1595421000000|2020-07-22 12:30:00|301.88|301.58|301.73|301.53|301.88|301.63|301.73|301.53|0
1595421300000|2020-07-22 12:35:00|301.78|301.58|301.68|301.48|301.78|301.63|301.63|301.43|22
1595421600000|2020-07-22 12:40:00|301.63|301.43|301.58|301.38|301.63|301.43|301.48|301.33|10
1595421900000|2020-07-22 12:45:00|301.53|301.43|301.73|301.53|301.73|301.53|301.53|301.38|19
1595422200000|2020-07-22 12:50:00|301.78|301.58|301.78|301.58|301.78|301.63|301.73|301.58|2
1595422500000|2020-07-22 12:55:00|301.83|301.63|301.83|301.68|301.83|301.68|301.83|301.63|14
1595422800000|2020-07-22 13:00:00|301.88|301.73|301.83|301.68|302.03|301.88|301.83|301.68|84
1595423100000|2020-07-22 13:05:00|301.78|301.63|301.78|301.58|301.83|301.68|301.68|301.53|28
1595423400000|2020-07-22 13:10:00|301.83|301.63|301.68|301.53|301.83|301.68|301.68|301.53|25
1595423700000|2020-07-22 13:15:00|301.78|301.58|301.58|301.43|301.78|301.58|301.58|301.43|46
1595424000000|2020-07-22 13:20:00|301.53|301.38|301.53|301.33|301.58|301.38|301.43|301.23|46
1595424300000|2020-07-22 13:25:00|301.58|301.38|301.58|301.38|301.63|301.48|301.48|301.28|17
1595424600000|2020-07-22 13:30:00|301.63|301.43|301.63|301.43|301.83|301.63|301.53|301.33|53
1595424900000|2020-07-22 13:35:00|301.58|301.48|301.58|301.43|301.63|301.48|301.43|301.28|102
1595425200000|2020-07-22 13:40:00|301.63|301.48|301.63|301.43|301.73|301.58|301.53|301.38|33
1595425500000|2020-07-22 13:45:00|301.68|301.48|301.68|301.53|301.73|301.58|301.63|301.38|31
1595425800000|2020-07-22 13:50:00|301.73|301.48|302.03|301.88|302.08|301.93|301.68|301.48|16
1595426100000|2020-07-22 13:55:00|302.13|301.93|301.83|301.63|302.13|301.98|301.83|301.63|73
1595426400000|2020-07-22 14:00:00|301.78|301.58|301.88|301.68|301.88|301.68|301.73|301.53|40
1595426700000|2020-07-22 14:05:00|301.83|301.63|301.68|301.48|301.93|301.78|301.53|301.33|12
1595427000000|2020-07-22 14:10:00|301.78|301.43|301.48|301.23|301.78|301.58|301.43|301.23|7
1595427300000|2020-07-22 14:15:00|301.53|301.28|301.63|301.38|301.68|301.53|301.43|301.23|11
1595427600000|2020-07-22 14:20:00|301.58|301.43|301.63|301.38|301.68|301.48|301.53|301.33|9
1595427900000|2020-07-22 14:25:00|301.58|301.33|301.33|301.13|301.63|301.43|301.28|301.13|24
1595428200000|2020-07-22 14:30:00|301.38|301.18|301.43|301.18|301.53|301.33|301.28|301.13|12
1595428500000|2020-07-22 14:35:00|301.38|301.13|301.63|301.38|301.68|301.43|301.38|301.13|236
1595428800000|2020-07-22 14:40:00|301.58|301.33|301.58|301.33|301.68|301.43|301.48|301.33|10
1595429100000|2020-07-22 14:45:00|301.53|301.38|301.33|301.08|301.58|301.38|301.23|301.03|19
1595429400000|2020-07-22 14:50:00|301.28|301.03|300.88|300.68|301.28|301.03|300.88|300.68|20
1595429700000|2020-07-22 14:55:00|300.93|300.63|301.28|301.03|301.28|301.08|300.93|300.63|46
1595430000000|2020-07-22 15:00:00|301.23|300.98|301.38|301.13|301.38|301.18|301.18|300.98|3
1595430300000|2020-07-22 15:05:00|301.33|301.23|301.08|300.83|301.33|301.23|301.08|300.83|26
1595430600000|2020-07-22 15:10:00|301.03|300.78|300.78|300.58|301.03|300.83|300.78|300.58|6
1595430900000|2020-07-22 15:15:00|300.73|300.53|300.98|300.73|301.03|300.83|300.73|300.53|28
1595431200000|2020-07-22 15:20:00|300.93|300.78|301.18|300.98|301.18|300.98|300.93|300.73|13
1595431500000|2020-07-22 15:25:00|301.28|301.03|301.28|301.13|301.38|301.23|301.23|300.98|33
1595431800000|2020-07-22 15:30:00|301.23|301.08|301.28|301.08|301.38|301.18|301.23|301.08|50
1595432100000|2020-07-22 15:35:00|301.23|301.13|301.38|301.18|301.38|301.18|301.23|301.08|34
1595432400000|2020-07-22 15:40:00|301.43|301.13|301.48|301.28|301.48|301.28|301.33|301.13|5
1595432700000|2020-07-22 15:45:00|301.43|301.23|301.38|301.18|301.48|301.28|301.38|301.13|2
1595433000000|2020-07-22 15:50:00|301.33|301.13|301.33|301.13|301.38|301.18|301.28|301.08|0
1595433300000|2020-07-22 15:55:00|301.28|301.08|301.28|301.08|301.33|301.13|301.28|301.08|1
1595433600000|2020-07-22 16:00:00|301.33|301.13|301.18|300.93|301.33|301.13|301.18|300.93|3
1595433900000|2020-07-22 16:05:00|301.23|300.98|301.28|301.03|301.28|301.03|301.23|300.98|1
1595434200000|2020-07-22 16:10:00|301.33|301.08|301.58|301.43|301.58|301.43|301.33|301.08|9
1595434500000|2020-07-22 16:15:00|301.63|301.48|301.68|301.43|301.78|301.58|301.63|301.43|9
1595434800000|2020-07-22 16:20:00|301.63|301.48|301.48|301.23|301.68|301.48|301.48|301.23|0
1595435100000|2020-07-22 16:25:00||301.28||301.28||301.33||301.28|6
1595435400000|2020-07-22 16:30:00|301.43|301.33|301.33|301.18|301.43|301.33|301.33|301.18|38
1595435700000|2020-07-22 16:35:00|301.38|301.23|301.28|301.13|301.38|301.23|301.28|301.13|29
1595436000000|2020-07-22 16:40:00|301.23|301.08|301.23|301.03|301.23|301.13|301.18|300.98|16
1595436300000|2020-07-22 16:45:00|301.18|300.98|301.23|301.03|301.23|301.03|301.13|300.98|3
1595436600000|2020-07-22 16:50:00|301.18|301.08|301.08|300.83|301.23|301.08|301.03|300.83|0
1595436900000|2020-07-22 16:55:00|301.13|300.88|301.23|300.98|301.23|300.98|301.08|300.88|0
1595437200000|2020-07-22 17:00:00|301.18|300.93|301.13|300.88|301.18|300.93|301.03|300.83|2
1595437500000|2020-07-22 17:05:00||300.93||300.88||300.93||300.88|0
1595437800000|2020-07-22 17:10:00|301.08|300.93|301.23|300.93|301.23|300.98|301.08|300.93|1
1595438100000|2020-07-22 17:15:00|301.18|300.98|301.23|300.98|301.23|300.98|301.18|300.98|0
1595438400000|2020-07-22 17:20:00|301.28|301.03|301.18|300.98|301.28|301.03|301.18|300.98|2
1595438700000|2020-07-22 17:25:00|301.13|300.93|301.13|300.88|301.18|300.93|301.08|300.88|0
1595439000000|2020-07-22 17:30:00|301.08|300.93|300.93|300.73|301.13|300.93|300.93|300.73|5
1595439300000|2020-07-22 17:35:00|300.88|300.68|300.98|300.73|300.98|300.73|300.88|300.68|0
1595439600000|2020-07-22 17:40:00|301.03|300.78|301.08|300.83|301.08|300.88|301.03|300.78|3
1595439900000|2020-07-22 17:45:00|301.03|300.78|300.88|300.63|301.03|300.78|300.78|300.58|34
1595440200000|2020-07-22 17:50:00|300.93|300.68|300.78|300.58|300.93|300.68|300.73|300.53|0
1595440500000|2020-07-22 17:55:00|300.73|300.53|300.53|300.38|300.83|300.58|300.53|300.38|13
1595440800000|2020-07-22 18:00:00|300.58|300.43|300.83|300.58|300.83|300.63|300.58|300.38|13
1595441100000|2020-07-22 18:05:00|300.78|300.53|300.83|300.58|300.83|300.63|300.78|300.53|4
1595441400000|2020-07-22 18:10:00|300.78|300.63|300.83|300.58|300.83|300.68|300.68|300.53|9
1595441700000|2020-07-22 18:15:00|300.78|300.53|300.88|300.68|300.88|300.68|300.73|300.53|0
1595442000000|2020-07-22 18:20:00|300.83|300.63|300.88|300.68|300.93|300.73|300.83|300.63|15
1595442300000|2020-07-22 18:25:00|300.83|300.63|300.88|300.68|300.88|300.68|300.78|300.58|37
1595442600000|2020-07-22 18:30:00|300.83|300.63|300.93|300.73|300.93|300.73|300.68|300.53|23
1595442900000|2020-07-22 18:35:00|300.98|300.78|301.13|300.93|301.13|300.93|300.98|300.78|1
1595443200000|2020-07-22 18:40:00||300.98||300.93||300.98||300.93|16
1595443500000|2020-07-22 18:45:00|301.18|300.98|301.13|300.93|301.18|301.03|301.08|300.88|33
1595443800000|2020-07-22 18:50:00|301.08|300.98|301.18|301.03|301.18|301.03|301.08|300.93|2
1595444100000|2020-07-22 18:55:00|301.13|300.93|300.93|300.73|301.18|300.98|300.88|300.68|159
1595444400000|2020-07-22 19:00:00|300.98|300.78|300.58|300.38|301.08|300.88|300.48|300.28|203
1595444700000|2020-07-22 19:05:00|300.53|300.43|300.83|300.63|300.83|300.63|300.53|300.38|51
1595445000000|2020-07-22 19:10:00|300.73|300.58|300.88|300.68|300.88|300.68|300.68|300.33|223
1595445300000|2020-07-22 19:15:00|300.93|300.73|300.63|300.38|300.93|300.73|300.53|300.28|221
1595445600000|2020-07-22 19:20:00|300.58|300.43|300.58|300.38|300.68|300.43|300.48|300.23|103
1595445900000|2020-07-22 19:25:00|300.63|300.43|300.53|300.33|300.68|300.48|300.53|300.28|36
1595446200000|2020-07-22 19:30:00|300.58|300.28|300.43|300.23|300.58|300.28|300.43|300.23|3
1595446500000|2020-07-22 19:35:00|300.48|300.28|300.58|300.28|300.63|300.28|300.43|300.28|3
1595446800000|2020-07-22 19:40:00|300.63|300.33|300.93|300.73|300.93|300.73|300.58|300.33|15
1595447100000|2020-07-22 19:45:00|300.88|300.68|301.18|300.98|301.18|300.98|300.88|300.68|19
1595447400000|2020-07-22 19:50:00|301.28|301.03|301.28|301.03|301.38|301.23|301.23|301.03|6
1595447700000|2020-07-22 19:55:00|301.23|300.98|301.28|301.03|301.43|301.28|301.23|300.98|8
1595448000000|2020-07-22 20:00:00|301.23|300.98|300.98|300.73|301.28|300.98|300.88|300.68|12
1595448300000|2020-07-22 20:05:00|300.93|300.68|301.08|300.78|301.08|300.78|300.93|300.68|0
1595448600000|2020-07-22 20:10:00|301.13|300.83|301.08|300.83|301.18|300.98|301.08|300.83|0
1595448900000|2020-07-22 20:15:00|301.13|300.88|301.18|300.93|301.18|300.93|301.08|300.88|1
1595449200000|2020-07-22 20:20:00||300.98||300.98||300.98||300.98|0
1595449500000|2020-07-22 20:25:00|301.23||301.23||301.23||301.18||2
1595449800000|2020-07-22 20:30:00|301.28|301.03|301.33|301.08|301.33|301.18|301.23|301.03|16
1595450100000|2020-07-22 20:35:00|301.28|301.03|301.28|301.03|301.33|301.08|301.23|301.03|0
1595450400000|2020-07-22 20:40:00|301.23|301.08|301.28|301.03|301.28|301.08|301.23|301.03|5
1595450700000|2020-07-22 20:45:00|301.23|301.08|301.28|301.08|301.33|301.08|301.23|301.03|5
1595451000000|2020-07-22 20:50:00||301.03||301.03||301.08||301.03|2
1595451300000|2020-07-22 20:55:00|301.23|301.08|301.33|301.08|301.33|301.08|301.23|301.03|21
1595451600000|2020-07-22 21:00:00|301.38|300.78|301.38|300.63|301.38|300.78|301.38|300.38|0
1595452200000|2020-07-22 21:10:00|301.43|300.83|301.33|300.73|301.43|300.83|301.33|300.73|0
1595452800000|2020-07-22 21:20:00|301.23|300.63|301.33|300.73|301.33|300.73|301.23|300.63|0
1595453700000|2020-07-22 21:35:00|301.23|300.63|301.23|300.63|301.23|300.63|301.23|300.63|0
1595455200000|2020-07-22 22:00:00|301.33|300.73|300.03|299.43|301.43|300.83|299.93|299.33|0
1595455500000|2020-07-22 22:05:00|300.13|299.53|300.13|299.53|300.23|299.63|300.03|299.43|0
1595455800000|2020-07-22 22:10:00|300.23|299.63|300.23|299.63|300.23|299.63|300.13|299.53|0
1595456100000|2020-07-22 22:15:00|300.33|299.73|300.33|299.73|300.33|299.73|300.33|299.73|0
1595456400000|2020-07-22 22:20:00|300.43|299.83|300.23|299.63|300.43|299.83|300.23|299.63|0
1595457000000|2020-07-22 22:30:00|300.13|299.53|300.23|299.63|300.23|299.63|300.13|299.53|0
1595457600000|2020-07-22 22:40:00|300.13|299.53|300.23|299.63|300.23|299.63|300.13|299.53|0
1595458200000|2020-07-22 22:50:00|300.33|299.73|300.23|299.63|300.33|299.73|300.13|299.53|0
1595458500000|2020-07-22 22:55:00|300.13|299.53|300.23|299.63|300.23|299.63|300.13|299.53|0
1595459400000|2020-07-22 23:10:00|300.33|299.73|300.33|299.73|300.43|299.83|300.23|299.63|0
1595459700000|2020-07-22 23:15:00|300.43|299.83|300.33|299.73|300.43|299.83|300.33|299.73|0
1595460000000|2020-07-22 23:20:00|300.43|299.83|300.43|299.83|300.43|299.83|300.33|299.73|0
1595460900000|2020-07-22 23:35:00|300.33|299.73|300.43|299.83|300.43|299.83|300.23|299.63|0
1595461200000|2020-07-22 23:40:00|300.33|299.73|300.33|299.73|300.33|299.73|300.33|299.73|0
1595461500000|2020-07-22 23:45:00|300.43|299.83|300.43|299.83|300.43|299.83|300.33|299.73|0
1595461800000|2020-07-22 23:50:00|300.33|299.73|300.43|299.83|300.43|299.83|300.23|299.63|0
1595462100000|2020-07-22 23:55:00|300.33|299.73|300.33|299.73|300.33|299.73|300.23|299.63|0
1595462400000|2020-07-23 00:00:00|300.43|299.83|300.53|299.93|300.53|299.93|300.43|299.83|0
1595462700000|2020-07-23 00:05:00|300.63|300.03|300.63|300.03|300.63|300.03|300.63|300.03|0
1595463000000|2020-07-23 00:10:00|300.73|300.13|300.63|300.03|300.73|300.13|300.63|300.03|0
1595463300000|2020-07-23 00:15:00|300.53|299.93|300.43|299.83|300.53|299.93|300.43|299.83|0
1595463900000|2020-07-23 00:25:00|300.33|299.73|300.33|299.73|300.43|299.83|300.23|299.63|0
1595464200000|2020-07-23 00:30:00|300.23|299.63|301.53|301.38|302.13|301.98|300.23|299.63|262
1595464500000|2020-07-23 00:35:00|301.48|301.33|301.18|300.93|301.48|301.33|300.93|300.78|142
1595464800000|2020-07-23 00:40:00|301.13|300.88|301.43|301.28|301.48|301.33|300.88|300.68|79
1595465100000|2020-07-23 00:45:00|301.58|301.23|301.13|300.93|301.73|301.53|300.63|300.43|162
1595465400000|2020-07-23 00:50:00|301.08|300.83|300.98|300.73|301.43|301.23|300.78|300.63|80
1595465700000|2020-07-23 00:55:00|300.93|300.68|300.68|300.43|301.23|301.08|300.63|300.43|145
1595466000000|2020-07-23 01:00:00|300.63|300.53|300.98|300.78|300.98|300.83|300.13|299.93|763
1595466300000|2020-07-23 01:05:00|301.03|300.83|301.33|301.13|301.43|301.28|300.93|300.73|315
1595466600000|2020-07-23 01:10:00|301.38|301.18|301.38|301.18|301.58|301.38|301.38|301.13|209
1595466900000|2020-07-23 01:15:00|301.43|301.23|301.58|301.43|301.83|301.63|301.33|301.13|291
1595467200000|2020-07-23 01:20:00|301.63|301.48|301.48|301.33|301.68|301.48|300.98|300.78|536
1595467500000|2020-07-23 01:25:00|301.53|301.38|301.18|301.03|301.53|301.38|301.03|300.83|259
1595467800000|2020-07-23 01:30:00|301.23|300.98|301.43|301.23|301.68|301.53|301.23|300.98|464
1595468100000|2020-07-23 01:35:00|301.48|301.28|301.63|301.43|301.68|301.48|301.28|301.13|154
1595468400000|2020-07-23 01:40:00|301.58|301.48|301.73|301.58|301.93|301.73|301.53|301.38|271
1595468700000|2020-07-23 01:45:00|301.78|301.63|301.73|301.58|301.93|301.78|301.63|301.48|209
1595469000000|2020-07-23 01:50:00|301.78|301.63|302.13|301.98|302.23|302.03|301.78|301.58|274
1595469300000|2020-07-23 01:55:00|302.18|301.93|301.98|301.83|302.18|302.03|301.98|301.78|241
1595469600000|2020-07-23 02:00:00|302.03|301.78|301.73|301.58|302.03|301.78|301.58|301.43|174
1595469900000|2020-07-23 02:05:00|301.78|301.63|301.53|301.33|301.78|301.63|301.48|301.28|190
1595470200000|2020-07-23 02:10:00|301.48|301.38|301.53|301.33|301.68|301.53|301.23|301.08|204
1595470500000|2020-07-23 02:15:00|301.48|301.38|301.83|301.63|301.98|301.83|301.48|301.33|146
1595470800000|2020-07-23 02:20:00|301.78|301.58|301.78|301.58|301.83|301.68|301.53|301.38|217
1595471100000|2020-07-23 02:25:00|301.73|301.63|301.73|301.58|301.83|301.63|301.58|301.43|116
1595471400000|2020-07-23 02:30:00|301.78|301.63|301.73|301.53|302.03|301.88|301.63|301.48|193
1595471700000|2020-07-23 02:35:00|301.68|301.58|301.28|301.13|301.73|301.58|301.18|300.98|206
1595472000000|2020-07-23 02:40:00|301.33|301.18|301.28|301.13|301.43|301.28|301.03|300.88|212
1595472300000|2020-07-23 02:45:00|301.33|301.18|300.93|300.73|301.48|301.28|300.83|300.68|125
1595472600000|2020-07-23 02:50:00|300.88|300.68|300.68|300.53|300.88|300.68|300.48|300.33|182
1595472900000|2020-07-23 02:55:00|300.63|300.48|300.63|300.48|300.83|300.68|300.58|300.43|82
1595473200000|2020-07-23 03:00:00|300.58|300.43|301.13|300.98|301.18|300.98|300.58|300.38|190
1595473500000|2020-07-23 03:05:00|301.08|300.93|301.53|301.33|301.63|301.48|301.08|300.93|249
1595473800000|2020-07-23 03:10:00|301.48|301.38|301.73|301.58|301.73|301.58|301.48|301.38|287
1595474100000|2020-07-23 03:15:00|301.78|301.63|301.78|301.58|301.98|301.83|301.73|301.53|311
1595474400000|2020-07-23 03:20:00|301.73|301.63|302.23|302.08|302.28|302.13|301.73|301.58|384
1595474700000|2020-07-23 03:25:00|302.28|302.13|302.58|302.43|302.68|302.53|302.18|302.03|433
1595475000000|2020-07-23 03:30:00|302.63|302.48|303.08|302.93|303.18|302.98|302.48|302.33|440
1595475300000|2020-07-23 03:35:00|303.13|302.98|303.33|303.13|303.33|303.18|303.03|302.83|336
1595475600000|2020-07-23 03:40:00|303.38|303.18|303.33|303.18|303.43|303.23|303.03|302.88|275
1595475900000|2020-07-23 03:45:00|303.38|303.23|303.33|303.18|303.43|303.28|303.28|303.13|321
1595476200000|2020-07-23 03:50:00|303.38|303.13|303.43|303.28|303.48|303.33|303.28|303.13|244
1595476500000|2020-07-23 03:55:00|303.38|303.23|303.28|303.13|303.48|303.33|303.28|303.13|243
1595476800000|2020-07-23 04:00:00|303.33|303.18|303.68|303.53|303.78|303.63|303.33|303.18|126
1595477100000|2020-07-23 04:05:00|303.73|303.58|303.73|303.58|303.98|303.83|303.68|303.53|215
1595477400000|2020-07-23 04:10:00|303.78|303.63|303.63|303.48|303.78|303.63|303.63|303.48|85
1595477700000|2020-07-23 04:15:00|303.68|303.53|303.48|303.33|303.78|303.63|303.48|303.33|109
1595478000000|2020-07-23 04:20:00|303.53|303.38|303.58|303.43|303.63|303.48|303.43|303.28|159
1595478300000|2020-07-23 04:25:00|303.63|303.48|303.98|303.83|303.98|303.83|303.63|303.48|118
1595478600000|2020-07-23 04:30:00|304.03|303.88|303.93|303.78|304.13|303.98|303.78|303.63|130
1595478900000|2020-07-23 04:35:00|303.98|303.83|303.88|303.73|303.98|303.83|303.83|303.68|81
1595479200000|2020-07-23 04:40:00|303.93|303.78|303.93|303.78|304.08|303.93|303.88|303.73|97
1595479500000|2020-07-23 04:45:00|303.98|303.83|304.08|303.88|304.23|304.08|303.98|303.83|120
1595479800000|2020-07-23 04:50:00|304.03|303.93|303.93|303.78|304.03|303.93|303.73|303.58|123
1595480100000|2020-07-23 04:55:00|303.98|303.83|303.93|303.78|304.08|303.93|303.48|303.33|192
1595480400000|2020-07-23 05:00:00|303.88|303.68|303.63|303.43|303.88|303.68|303.53|303.33|334
1595480700000|2020-07-23 05:05:00|303.58|303.48|303.93|303.73|303.93|303.78|303.58|303.43|364
1595481000000|2020-07-23 05:10:00|303.88|303.78|304.03|303.83|304.23|304.08|303.88|303.78|303
1595481300000|2020-07-23 05:15:00|304.08|303.88|304.08|303.93|304.18|304.03|303.98|303.78|94
1595481600000|2020-07-23 05:20:00|304.13|303.98|304.03|303.83|304.18|304.03|303.98|303.83|104
1595481900000|2020-07-23 05:25:00|304.08|303.88|303.73|303.53|304.13|303.98|303.63|303.48|142
1595482200000|2020-07-23 05:30:00|303.68|303.58|303.38|303.23|303.68|303.58|303.28|303.13|152
1595482500000|2020-07-23 05:35:00|303.43|303.28|303.08|302.93|303.43|303.28|303.08|302.93|107
1595482800000|2020-07-23 05:40:00|303.13|302.88|303.28|303.13|303.28|303.13|303.03|302.88|107
1595483100000|2020-07-23 05:45:00|303.33|303.08|303.38|303.23|303.48|303.33|303.33|303.08|112
1595483400000|2020-07-23 05:50:00|303.33|303.18|303.43|303.23|303.43|303.28|303.23|303.03|60
1595483700000|2020-07-23 05:55:00|303.48|303.28|303.48|303.33|303.58|303.43|303.33|303.18|53
1595484000000|2020-07-23 06:00:00|303.53|303.38|304.08|303.93|304.13|303.98|303.53|303.38|230
1595484300000|2020-07-23 06:05:00|304.13|303.98|304.13|303.93|304.28|304.08|304.03|303.88|195
1595484600000|2020-07-23 06:10:00|304.08|303.98|304.03|303.83|304.13|303.98|303.88|303.73|104
1595484900000|2020-07-23 06:15:00|304.08|303.88|304.03|303.88|304.18|304.03|304.03|303.88|93
1595485200000|2020-07-23 06:20:00|303.98|303.83|304.08|303.93|304.23|304.08|303.93|303.78|91
1595485500000|2020-07-23 06:25:00|304.13|303.98|303.73|303.58|304.13|303.98|303.58|303.43|84
1595485800000|2020-07-23 06:30:00|303.78|303.63|303.63|303.48|303.83|303.63|303.53|303.33|75
1595486100000|2020-07-23 06:35:00|303.58|303.43|303.78|303.63|303.88|303.73|303.58|303.43|115
1595486400000|2020-07-23 06:40:00|303.83|303.68|303.78|303.58|303.93|303.73|303.73|303.53|56
1595486700000|2020-07-23 06:45:00|303.83|303.63|303.93|303.78|304.08|303.93|303.83|303.63|141
1595487000000|2020-07-23 06:50:00|303.98|303.83|303.88|303.73|303.98|303.83|303.88|303.73|105
1595487300000|2020-07-23 06:55:00|303.83|303.68|303.88|303.73|304.03|303.83|303.78|303.63|94
1595487600000|2020-07-23 07:00:00|303.93|303.78|304.08|303.88|304.13|303.98|303.93|303.78|94
1595487900000|2020-07-23 07:05:00|304.03|303.93|303.73|303.53|304.03|303.93|303.58|303.43|159
1595488200000|2020-07-23 07:10:00|303.78|303.58|303.83|303.68|303.88|303.68|303.68|303.53|106
1595488500000|2020-07-23 07:15:00|303.78|303.63|303.73|303.58|303.83|303.68|303.68|303.53|167
1595488800000|2020-07-23 07:20:00|303.68|303.53|303.78|303.63|303.78|303.63|303.68|303.53|121
1595489100000|2020-07-23 07:25:00|303.83|303.68|303.78|303.63|303.83|303.68|303.68|303.53|187
1595489400000|2020-07-23 07:30:00|303.83|303.68|303.73|303.53|303.88|303.73|303.68|303.53|211
1595489700000|2020-07-23 07:35:00|303.68|303.58|303.83|303.68|303.83|303.68|303.68|303.53|214
1595490000000|2020-07-23 07:40:00|303.88|303.63|303.68|303.48|303.88|303.73|303.63|303.48|236
1595490300000|2020-07-23 07:45:00|303.63|303.53|303.73|303.58|303.73|303.58|303.63|303.48|121
1595490600000|2020-07-23 07:50:00|303.78|303.63|303.63|303.48|303.78|303.63|303.63|303.48|101
1595490900000|2020-07-23 07:55:00|303.68|303.53|303.73|303.58|303.78|303.63|303.68|303.53|120
1595491200000|2020-07-23 08:00:00|303.78|303.63|303.78|303.63|303.88|303.73|303.78|303.58|222
1595491500000|2020-07-23 08:05:00|303.83|303.68|304.03|303.88|304.03|303.88|303.78|303.63|329
1595491800000|2020-07-23 08:10:00|304.08|303.93|304.03|303.88|304.08|303.93|303.93|303.78|248
1595492100000|2020-07-23 08:15:00|304.08|303.93|304.18|303.98|304.18|304.03|304.03|303.88|276
1595492400000|2020-07-23 08:20:00|304.13|304.03|303.98|303.83|304.18|304.03|303.98|303.83|167
1595492700000|2020-07-23 08:25:00|304.03|303.88|303.98|303.83|304.03|303.88|303.93|303.78|215
1595493000000|2020-07-23 08:30:00|303.93|303.78|303.68|303.53|303.98|303.78|303.63|303.48|222
1595493300000|2020-07-23 08:35:00|303.73|303.58|303.68|303.53|303.78|303.58|303.58|303.43|207
1595493600000|2020-07-23 08:40:00|303.63|303.48|303.38|303.23|303.63|303.48|303.38|303.23|206
1595493900000|2020-07-23 08:45:00|303.33|303.18|302.93|302.78|303.38|303.18|302.88|302.73|237
1595494200000|2020-07-23 08:50:00|302.88|302.73|302.98|302.83|303.08|302.93|302.68|302.53|363
1595494500000|2020-07-23 08:55:00|303.03|302.88|303.08|302.88|303.33|303.18|302.98|302.83|238
1595494800000|2020-07-23 09:00:00|303.18|302.98|302.93|302.78|303.28|303.08|302.58|302.43|654
1595495100000|2020-07-23 09:05:00|302.98|302.73|302.93|302.73|303.18|302.98|302.88|302.73|129
1595495400000|2020-07-23 09:10:00|302.88|302.78|302.98|302.83|303.08|302.88|302.88|302.78|47
1595495700000|2020-07-23 09:15:00|303.03|302.78|303.53|303.33|303.53|303.38|302.98|302.78|200
1595496000000|2020-07-23 09:20:00|303.63|303.03|303.73|303.13|303.73|303.13|303.63|303.03|9
1595496300000|2020-07-23 09:25:00|303.83|303.23|303.83|303.23|303.83|303.23|303.73|303.13|5
1595496600000|2020-07-23 09:30:00|303.73|303.13|303.83|303.23|303.83|303.23|303.73|303.13|0
1595496900000|2020-07-23 09:35:00|303.73|303.13|303.73|303.13|303.83|303.23|303.73|303.13|0
1595497200000|2020-07-23 09:40:00|303.83|303.23|303.73|303.13|303.83|303.23|303.73|303.13|0
1595497800000|2020-07-23 09:50:00|303.23|302.88|303.33|302.88|303.58|303.13|303.18|302.88|45
1595498100000|2020-07-23 09:55:00|303.28|303.08|303.38|302.93|303.38|303.18|303.28|302.93|11
1595498400000|2020-07-23 10:00:00|303.33|303.08|303.68|303.38|303.73|303.48|303.33|303.08|53
1595498700000|2020-07-23 10:05:00|303.73||303.58||303.73||303.58||0
1595499000000|2020-07-23 10:10:00|303.53|303.33|303.58|303.38|303.63|303.38|303.53|303.33|0
1595499300000|2020-07-23 10:15:00|303.63|303.43|303.63|303.48|303.63|303.48|303.58|303.43|2
1595499600000|2020-07-23 10:20:00|303.58|303.43|303.23|303.08|303.63|303.43|303.18|303.03|24
1595499900000|2020-07-23 10:25:00|303.18|303.03|303.13|302.93|303.18|303.03|303.08|302.93|17
1595500200000|2020-07-23 10:30:00|303.18|303.08|303.23|303.08|303.38|303.18|303.18|302.98|29
1595500500000|2020-07-23 10:35:00|303.18|303.03|303.33|303.13|303.33|303.13|303.13|302.98|17
1595500800000|2020-07-23 10:40:00|303.28|303.08|303.18|302.98|303.33|303.08|303.13|302.98|17
1595501100000|2020-07-23 10:45:00|303.13|302.93|303.18|302.98|303.18|303.03|302.98|302.78|18
1595501400000|2020-07-23 10:50:00|303.23|303.08|303.43|303.28|303.43|303.28|303.23|303.08|15
1595501700000|2020-07-23 10:55:00|303.38|303.23|303.38|303.18|303.38|303.23|303.38|303.08|20
1595502000000|2020-07-23 11:00:00|303.43|303.23|303.53|303.38|303.58|303.43|303.43|303.18|81
1595502300000|2020-07-23 11:05:00|303.58|303.43|303.58|303.43|303.58|303.43|303.53|303.38|64
1595502600000|2020-07-23 11:10:00|303.63|303.38|303.63|303.48|303.68|303.53|303.53|303.38|86
1595502900000|2020-07-23 11:15:00|303.58|303.43|303.58|303.43|303.68|303.53|303.58|303.38|62
1595503200000|2020-07-23 11:20:00|303.63|303.48|303.68|303.53|303.68|303.53|303.63|303.48|58
1595503500000|2020-07-23 11:25:00|303.63|303.48|303.48|303.33|303.63|303.53|303.48|303.33|80
1595503800000|2020-07-23 11:30:00|303.43|303.28|303.68|303.53|303.68|303.53|303.43|303.28|194
1595504100000|2020-07-23 11:35:00|303.73|303.58|303.68|303.53|303.73|303.58|303.68|303.48|66
1595504400000|2020-07-23 11:40:00|303.63|303.48|303.63|303.48|303.63|303.48|303.63|303.43|54
1595504700000|2020-07-23 11:45:00|303.68|303.53|303.53|303.38|303.73|303.58|303.53|303.33|83
1595505000000|2020-07-23 11:50:00|303.48|303.28|303.33|303.13|303.48|303.28|303.18|303.03|98
1595505300000|2020-07-23 11:55:00|303.28|303.18|303.33|303.18|303.48|303.33|303.28|303.18|96
1595505600000|2020-07-23 12:00:00|303.28|303.13|303.38|303.18|303.38|303.18|302.98|302.78|64
1595505900000|2020-07-23 12:05:00|303.33|303.23|303.23|303.08|303.43|303.23|303.23|303.08|69
1595506200000|2020-07-23 12:10:00|303.18|303.03|303.33|303.18|303.38|303.18|303.13|302.98|69
1595506500000|2020-07-23 12:15:00|303.28|303.13|303.38|303.23|303.43|303.28|303.28|303.13|79
1595506800000|2020-07-23 12:20:00|303.33|303.18|303.38|303.23|303.48|303.28|303.28|303.13|93
1595507100000|2020-07-23 12:25:00|303.43|303.28|303.38|303.23|303.48|303.33|303.33|303.13|74
1595507400000|2020-07-23 12:30:00|303.43|303.28|303.08|302.88|303.53|303.38|303.03|302.88|79
1595507700000|2020-07-23 12:35:00|303.03|302.93|303.28|303.13|303.38|303.18|302.98|302.73|94
1595508000000|2020-07-23 12:40:00|303.23|303.08|303.38|303.18|303.53|303.33|303.23|303.03|88
1595508300000|2020-07-23 12:45:00|303.33|303.13|302.93|302.73|303.33|303.13|302.88|302.68|61
1595508600000|2020-07-23 12:50:00|302.83|302.78|302.48|302.33|302.83|302.78|302.48|302.28|106
1595508900000|2020-07-23 12:55:00|302.43|302.28|302.13|301.93|302.43|302.28|302.13|301.93|98
1595509200000|2020-07-23 13:00:00|302.08|301.98|302.48|302.28|302.48|302.28|302.08|301.88|116
1595509500000|2020-07-23 13:05:00|302.53|302.33|302.78|302.63|302.78|302.63|302.53|302.33|51
1595509800000|2020-07-23 13:10:00|302.83|302.68|302.83|302.68|302.88|302.68|302.78|302.63|55
1595510100000|2020-07-23 13:15:00|302.88|302.63|302.48|302.33|302.88|302.63|302.18|302.03|73
1595510400000|2020-07-23 13:20:00|302.53|302.38|302.73|302.58|302.78|302.58|302.48|302.28|58
1595510700000|2020-07-23 13:25:00|302.68|302.53|302.88|302.73|302.88|302.73|302.68|302.53|49
1595511000000|2020-07-23 13:30:00|302.93|302.68|302.43|302.28|302.93|302.78|302.38|302.13|130
1595511300000|2020-07-23 13:35:00|302.48|302.33|302.53|302.38|302.58|302.43|302.33|302.13|100
1595511600000|2020-07-23 13:40:00|302.48|302.33|302.73|302.53|302.73|302.58|302.43|302.28|86
1595511900000|2020-07-23 13:45:00|302.78|302.58|303.18|303.03|303.18|303.03|302.78|302.58|91
1595512200000|2020-07-23 13:50:00|303.23|303.08|303.28|303.08|303.28|303.13|303.13|302.98|81
1595512500000|2020-07-23 13:55:00|303.23|303.13|303.33|303.13|303.38|303.23|303.03|302.78|111
1595512800000|2020-07-23 14:00:00|303.28|303.08|303.23|303.03|303.38|303.13|303.03|302.83|65
1595513100000|2020-07-23 14:05:00|303.28|303.08|303.28|303.08|303.33|303.13|303.23|303.08|15
1595513400000|2020-07-23 14:10:00|303.33|303.13|302.98|302.78|303.33|303.13|302.93|302.73|61
1595513700000|2020-07-23 14:15:00|303.03|302.83|302.83|302.63|303.08|302.88|302.78|302.63|15
1595514000000|2020-07-23 14:20:00|302.78|302.68|302.78|302.63|302.83|302.68|302.63|302.43|56
1595514300000|2020-07-23 14:25:00|302.83|302.68|303.08|302.88|303.13|302.93|302.83|302.68|41
1595514600000|2020-07-23 14:30:00|303.13|302.93|303.23|302.98|303.23|303.03|303.13|302.88|2
1595514900000|2020-07-23 14:35:00|303.18|303.03|303.33|303.13|303.33|303.18|303.13|302.93|11
1595515200000|2020-07-23 14:40:00|303.38|303.18|303.43|303.23|303.48|303.28|303.28|303.08|15
1595515500000|2020-07-23 14:45:00|303.38|303.18|303.38|303.13|303.43|303.23|303.28|303.08|2
1595515800000|2020-07-23 14:50:00|303.43|303.18|303.18|302.93|303.43|303.18|303.18|302.93|2
1595516100000|2020-07-23 14:55:00|303.23|302.98|303.18|302.93|303.23|303.03|303.08|302.88|6
1595516400000|2020-07-23 15:00:00|303.23|302.98|303.13|302.93|303.28|303.08|303.08|302.93|3
1595516700000|2020-07-23 15:05:00|303.08|302.88|303.08|302.68|303.13|302.88|302.88|302.68|17
1595517000000|2020-07-23 15:10:00|303.13|302.83|303.33|303.03|303.33|303.13|303.08|302.83|6
1595517300000|2020-07-23 15:15:00|303.28|302.98|303.33|303.08|303.33|303.08|303.18|302.93|2
1595517600000|2020-07-23 15:20:00|303.38|303.03|303.13|302.88|303.38|303.03|303.08|302.83|5
1595517900000|2020-07-23 15:25:00|303.18||303.23||303.23||303.18||1
1595518200000|2020-07-23 15:30:00|303.28|302.93|303.38|303.08|303.43|303.13|303.23|302.93|4
1595518500000|2020-07-23 15:35:00|303.33|303.03|303.48|303.08|303.48|303.08|303.28|302.98|0
1595518800000|2020-07-23 15:40:00|303.43|303.18|303.38|303.08|303.48|303.18|303.33|303.08|4
1595519100000|2020-07-23 15:45:00|303.33||303.38||303.43||303.33||0
1595519400000|2020-07-23 15:50:00|303.33|303.03|303.33|303.03|303.38|303.03|303.28|303.03|0
1595519700000|2020-07-23 15:55:00|303.28|302.98|303.33|303.03|303.33|303.03|303.23|302.98|0
1595520000000|2020-07-23 16:00:00|303.28|302.93|302.98|302.68|303.33|302.93|302.98|302.68|2
1595520300000|2020-07-23 16:05:00|302.93|302.63|302.73|302.43|302.98|302.63|302.73|302.43|12
1595520600000|2020-07-23 16:10:00|302.78|302.48|302.88|302.58|302.93|302.58|302.78|302.48|3
1595520900000|2020-07-23 16:15:00|302.83|302.48|302.78|302.48|302.83|302.48|302.73|302.48|0
1595521200000|2020-07-23 16:20:00|302.83|302.53|302.78|302.48|302.88|302.53|302.78|302.48|0
1595521500000|2020-07-23 16:25:00|302.83|302.43|302.68|302.38|302.83|302.43|302.63|302.33|4
1595521800000|2020-07-23 16:30:00|302.63|302.33|302.48|302.28|302.63|302.33|302.48|302.28|4
1595522100000|2020-07-23 16:35:00|302.43|302.23|302.28|302.08|302.43|302.23|302.23|302.08|20
1595522400000|2020-07-23 16:40:00|302.33|302.13|302.43|302.18|302.53|302.33|302.33|302.13|12
1595522700000|2020-07-23 16:45:00|302.48|302.23|302.38|302.13|302.48|302.23|302.38|302.13|0
1595523000000|2020-07-23 16:50:00|302.43|302.18|302.23|302.03|302.48|302.18|302.23|302.03|4
1595523300000|2020-07-23 16:55:00|302.28|301.93|302.23|301.93|302.28|301.93|302.08|301.83|13
1595523600000|2020-07-23 17:00:00|302.18|301.83|302.48|302.23|302.48|302.23|302.18|301.83|2
1595523900000|2020-07-23 17:05:00|302.58|302.28|302.53|302.23|302.58|302.28|302.53|302.23|1
1595524200000|2020-07-23 17:10:00|302.48||302.48||302.53||302.43||0
1595524500000|2020-07-23 17:15:00|302.43|302.18|302.18|301.88|302.43|302.18|302.18|301.88|10
1595524800000|2020-07-23 17:20:00|302.13|301.83|302.03|301.78|302.13|301.88|301.98|301.78|2
1595525100000|2020-07-23 17:25:00|301.98||302.08||302.13||301.98||5
1595525400000|2020-07-23 17:30:00|302.03|301.73|301.83|301.63|302.08|301.73|301.83|301.63|13
1595525700000|2020-07-23 17:35:00|301.78|301.58|301.78|301.58|301.78|301.58|301.78|301.58|8
1595526000000|2020-07-23 17:40:00|301.73|301.53|301.38|301.18|301.73|301.53|301.33|301.13|35
1595526300000|2020-07-23 17:45:00|301.33|301.23|301.18|300.98|301.53|301.28|301.13|300.98|33
1595526600000|2020-07-23 17:50:00|301.13|301.03|301.18|300.98|301.43|301.23|301.13|300.93|22
1595526900000|2020-07-23 17:55:00|301.13|300.93|301.28|301.08|301.33|301.13|301.03|300.88|16
1595527200000|2020-07-23 18:00:00|301.23|301.03|301.03|300.83|301.28|301.08|300.98|300.78|31
1595527500000|2020-07-23 18:05:00|300.93|300.78|300.88|300.68|301.23|300.98|300.88|300.68|30
1595527800000|2020-07-23 18:10:00|300.78|300.63|300.53|300.33|300.78|300.63|300.53|300.33|4
1595528100000|2020-07-23 18:15:00|300.43|300.23|300.63|300.38|300.68|300.48|300.33|300.03|32
1595528400000|2020-07-23 18:20:00|300.58|300.43|300.58|300.43|300.58|300.43|300.43|300.18|18
1595528700000|2020-07-23 18:25:00|300.53|300.38|300.63|300.43|300.68|300.48|300.53|300.33|18
1595529000000|2020-07-23 18:30:00|300.58|300.38|300.88|300.68|301.03|300.78|300.43|300.28|20
1595529300000|2020-07-23 18:35:00|300.98|300.73|300.48|300.28|301.03|300.78|300.48|300.28|13
1595529600000|2020-07-23 18:40:00|300.58|300.33|300.93|300.73|301.03|300.78|300.48|300.28|34
1595529900000|2020-07-23 18:45:00|300.88|300.68|301.08|300.83|301.13|300.88|300.63|300.43|16
1595530200000|2020-07-23 18:50:00|301.13|300.88|301.13|300.93|301.23|300.98|301.03|300.83|4
1595530500000|2020-07-23 18:55:00|301.08|300.88|301.13|300.93|301.18|300.93|300.98|300.78|2
1595530800000|2020-07-23 19:00:00|301.18|300.98|301.18|300.98|301.28|301.03|301.08|300.88|0
1595531100000|2020-07-23 19:05:00|301.23|301.03|300.93|300.68|301.33|301.08|300.83|300.58|7
1595531400000|2020-07-23 19:10:00|301.03|300.73|300.98|300.73|301.08|300.83|300.83|300.63|4
1595531700000|2020-07-23 19:15:00|300.93|300.68|301.08|300.88|301.18|300.88|300.83|300.53|14
1595532000000|2020-07-23 19:20:00|301.13|300.83|300.73|300.53|301.13|300.88|300.73|300.53|6
1595532300000|2020-07-23 19:25:00|300.68|300.48|300.83|300.53|300.88|300.58|300.63|300.38|11
1595532600000|2020-07-23 19:30:00|300.78|300.48|300.88|300.58|300.98|300.78|300.53|300.28|9
1595532900000|2020-07-23 19:35:00|300.83|300.48|301.13|300.88|301.33|301.03|300.68|300.43|42
1595533200000|2020-07-23 19:40:00|301.08|300.83|301.08|300.83|301.23|300.98|300.98|300.73|3
1595533500000|2020-07-23 19:45:00|301.13|300.88|301.08|300.83|301.23|301.03|301.03|300.83|3
1595533800000|2020-07-23 19:50:00|301.03|300.73|301.08|300.83|301.08|300.83|300.63|300.43|26
1595534100000|2020-07-23 19:55:00|301.13|300.88|301.23|300.98|301.38|301.13|301.13|300.88|17
1595534400000|2020-07-23 20:00:00|301.28|301.03|300.73|300.48|301.28|301.03|300.68|300.48|58
1595534700000|2020-07-23 20:05:00|300.68|300.43|300.88|300.58|300.88|300.58|300.68|300.43|0
1595535000000|2020-07-23 20:10:00|300.93|300.63|300.98|300.78|300.98|300.83|300.88|300.63|17
1595535300000|2020-07-23 20:15:00|||||||||4
1595535900000|2020-07-23 20:25:00||300.83||300.83||300.83||300.78|0
1595536200000|2020-07-23 20:30:00|301.03|300.88|301.13|300.93|301.23|301.03|301.03|300.83|23
1595536500000|2020-07-23 20:35:00|301.18|300.83|301.13|300.83|301.18|300.83|301.13|300.83|5
1595536800000|2020-07-23 20:40:00|301.08|300.78|301.13|300.78|301.18|300.83|300.93|300.78|6
1595537100000|2020-07-23 20:45:00|301.18|300.83|301.23|300.88|301.23|300.93|300.98|300.78|46
1595537400000|2020-07-23 20:50:00|301.03|300.83|301.18|300.78|301.23|300.88|300.93|300.78|19
1595537700000|2020-07-23 20:55:00|301.23|300.83|300.93|300.78|301.33|300.88|300.93|300.78|40
1595538600000|2020-07-23 21:10:00|301.43|300.83|301.13|300.53|301.43|300.83|301.13|300.53|0
1595538900000|2020-07-23 21:15:00|||||||||1
1595541600000|2020-07-23 22:00:00|301.23|300.63|301.33|300.73|301.43|300.83|301.23|300.63|0
1595541900000|2020-07-23 22:05:00|301.43|300.83|301.43|300.83|301.43|300.83|301.33|300.73|0
1595543100000|2020-07-23 22:25:00|301.33|300.73|301.43|300.83|301.43|300.83|301.33|300.73|0
1595543400000|2020-07-23 22:30:00|301.53|300.93|301.53|300.93|301.53|300.93|301.53|300.93|0
1595544900000|2020-07-23 22:55:00|301.63|301.03|301.63|301.03|301.63|301.03|301.63|301.03|0
1595545200000|2020-07-23 23:00:00|301.53|300.93|301.43|300.83|301.53|300.93|301.43|300.83|0
1595545500000|2020-07-23 23:05:00|301.53|300.93|301.43|300.83|301.53|300.93|301.43|300.83|0
1595545800000|2020-07-23 23:10:00|301.33|300.73|301.43|300.83|301.43|300.83|301.33|300.73|0
1595546400000|2020-07-23 23:20:00|301.53|300.93|301.53|300.93|301.53|300.93|301.53|300.93|0
1595546700000|2020-07-23 23:25:00|301.43|300.83|301.53|300.93|301.53|300.93|301.43|300.83|0
1595547000000|2020-07-23 23:30:00|301.63|301.03|301.43|300.83|301.63|301.03|301.43|300.83|0
1595547300000|2020-07-23 23:35:00|301.53|300.93|301.23|300.63|301.53|300.93|301.23|300.63|0
1595547600000|2020-07-23 23:40:00|301.33|300.73|301.33|300.73|301.43|300.83|301.23|300.63|0
1595547900000|2020-07-23 23:45:00|301.23|300.63|301.23|300.63|301.33|300.73|301.23|300.63|0
1595548200000|2020-07-23 23:50:00|301.13|300.53|301.23|300.63|301.23|300.63|301.13|300.53|0
1595548500000|2020-07-23 23:55:00|301.33|300.73|301.33|300.73|301.33|300.73|301.23|300.63|0
1595548800000|2020-07-24 00:00:00|301.23|300.63|301.33|300.73|301.33|300.73|301.23|300.63|0
1595549100000|2020-07-24 00:05:00|301.23|300.63|301.33|300.73|301.33|300.73|301.23|300.63|0
1595549400000|2020-07-24 00:10:00|301.23|300.63|301.23|300.63|301.33|300.73|301.23|300.63|0
1595549700000|2020-07-24 00:15:00|301.33|300.73|301.33|300.73|301.33|300.73|301.23|300.63|0
1595550000000|2020-07-24 00:20:00|301.23|300.63|301.23|300.63|301.23|300.63|301.13|300.53|0
1595550300000|2020-07-24 00:25:00|301.33|300.73|301.33|300.73|301.43|300.83|301.33|300.73|0
1595550600000|2020-07-24 00:30:00|301.23|300.88|301.03|300.88|301.58|301.38|300.93|300.63|456
1595550900000|2020-07-24 00:35:00|301.08|300.83|301.13|300.93|301.83|301.63|300.93|300.73|227
1595551200000|2020-07-24 00:40:00|301.08|300.88|300.88|300.73|301.13|300.93|300.43|300.28|228
1595551500000|2020-07-24 00:45:00|300.93|300.78|300.75|300.6|301.28|301.08|300.55|300.4|201
1595551800000|2020-07-24 00:50:00|300.7|300.55|301.1|300.9|301.1|300.9|300.5|300.35|174
1595552100000|2020-07-24 00:55:00|301.05|300.85|301.35|301.15|301.35|301.2|300.9|300.65|357
1595552400000|2020-07-24 01:00:00|301.45|301.25|300.4|300.2|301.45|301.25|299.95|299.8|1202
1595552700000|2020-07-24 01:05:00|300.35|300.25|300.65|300.5|300.65|300.5|300.1|299.95|448
1595553000000|2020-07-24 01:10:00|300.7|300.55|299.8|299.65|300.7|300.55|299.65|299.5|698
1595553300000|2020-07-24 01:15:00|299.75|299.6|299.55|299.4|299.75|299.6|298.9|298.7|1301
1595553600000|2020-07-24 01:20:00|299.6|299.45|299.2|299.05|299.9|299.75|299.2|299.05|488
1595553900000|2020-07-24 01:25:00|299.15|299|299.5|299.35|299.6|299.4|298.95|298.8|369
1595554200000|2020-07-24 01:30:00|299.45|299.3|299.4|299.25|299.9|299.7|299.2|299.05|417
1595554500000|2020-07-24 01:35:00|299.35|299.2|298.85|298.7|299.5|299.35|298.85|298.7|337
1595554800000|2020-07-24 01:40:00|298.8|298.65|299|298.85|299.25|299.1|298.7|298.55|458
1595555100000|2020-07-24 01:45:00|298.95|298.8|298.6|298.45|298.95|298.8|298.2|298.05|899
1595555400000|2020-07-24 01:50:00|298.55|298.4|298.8|298.6|298.8|298.65|298.4|298.2|230
1595555700000|2020-07-24 01:55:00|298.75|298.55|299.75|299.6|299.85|299.65|298.65|298.5|789
1595556000000|2020-07-24 02:00:00|299.7|299.55|299|298.85|299.75|299.6|299|298.85|388
1595556300000|2020-07-24 02:05:00|299.05|298.9|299.3|299.15|299.35|299.2|298.8|298.65|226
1595556600000|2020-07-24 02:10:00|299.25|299.1|299.6|299.45|299.65|299.5|299.1|298.95|191
1595556900000|2020-07-24 02:15:00|299.65|299.5|299.7|299.55|299.7|299.55|299.45|299.3|193
1595557200000|2020-07-24 02:20:00|299.65|299.5|299.55|299.4|299.8|299.6|299.5|299.3|141
1595557500000|2020-07-24 02:25:00|299.5|299.35|299.7|299.55|299.7|299.55|299.45|299.3|172
1595557800000|2020-07-24 02:30:00|299.65|299.5|299.25|299.1|299.65|299.5|299.25|299.1|159
1595558100000|2020-07-24 02:35:00|299.2|299.05|299.4|299.2|299.6|299.4|299.2|299.05|180
1595558400000|2020-07-24 02:40:00|299.35|299.15|299.4|299.25|299.6|299.45|299.3|299.15|470
1595558700000|2020-07-24 02:45:00|299.35|299.2|299.15|298.95|299.5|299.35|299.1|298.95|295
1595559000000|2020-07-24 02:50:00|299.1|298.9|298.95|298.8|299.1|298.9|298.9|298.75|200
1595559300000|2020-07-24 02:55:00|298.9|298.75|299.05|298.9|299.05|298.9|298.85|298.65|204
1595559600000|2020-07-24 03:00:00|299|298.85|298.75|298.6|299.05|298.9|298.7|298.5|225
1595559900000|2020-07-24 03:05:00|298.7|298.55|298.7|298.55|298.7|298.55|298.3|298.15|464
1595560200000|2020-07-24 03:10:00|298.65|298.5|298.4|298.25|298.7|298.5|298.3|298.15|202
1595560500000|2020-07-24 03:15:00|298.45|298.2|298.2|298.05|298.45|298.25|298.15|298|224
1595560800000|2020-07-24 03:20:00|298.15|298|297.85|297.7|298.25|298.1|297.85|297.7|307
1595561100000|2020-07-24 03:25:00|297.8|297.65|297.95|297.8|298.1|297.9|297.8|297.65|585
1595561400000|2020-07-24 03:30:00|297.9|297.75|297.75|297.6|297.95|297.8|297.6|297.45|288
1595561700000|2020-07-24 03:35:00|297.7|297.55|297.6|297.45|297.7|297.55|297.55|297.35|250
1595562000000|2020-07-24 03:40:00|297.55|297.4|297.4|297.25|297.6|297.45|297.35|297.15|224
1595562300000|2020-07-24 03:45:00|297.35|297.2|297.45|297.3|297.45|297.3|297.15|297|376
1595562600000|2020-07-24 03:50:00|297.4|297.25|297.4|297.25|297.6|297.4|297.25|297.1|206
1595562900000|2020-07-24 03:55:00|297.35|297.2|297.75|297.55|297.85|297.7|297.35|297.2|225
1595563200000|2020-07-24 04:00:00|297.7|297.5|297.5|297.35|297.75|297.55|297.5|297.35|107
1595563500000|2020-07-24 04:05:00|297.45|297.3|297.45|297.25|297.55|297.4|297.25|297.05|141
1595563800000|2020-07-24 04:10:00|297.4|297.2|297.3|297.15|297.45|297.3|297.25|297.1|792
1595564100000|2020-07-24 04:15:00|297.25|297.1|297.5|297.35|297.55|297.4|297.2|297.05|108
1595564400000|2020-07-24 04:20:00|297.45|297.3|297.35|297.2|297.5|297.35|297.35|297.15|95
1595564700000|2020-07-24 04:25:00|297.4|297.15|297.3|297.15|297.5|297.35|297.3|297.15|199
1595565000000|2020-07-24 04:30:00|297.35|297.1|297.2|297.05|297.45|297.25|297.2|297.05|265
1595565300000|2020-07-24 04:35:00|297.25|297.1|297.55|297.4|297.65|297.5|297.2|297.05|208
1595565600000|2020-07-24 04:40:00|297.6|297.45|297.9|297.75|298|297.8|297.6|297.45|102
1595565900000|2020-07-24 04:45:00|297.85|297.7|297.65|297.5|297.85|297.7|297.6|297.45|111
1595566200000|2020-07-24 04:50:00|297.7|297.55|297.65|297.5|297.75|297.55|297.6|297.45|312
1595566500000|2020-07-24 04:55:00|297.7|297.55|297.7|297.55|297.85|297.7|297.6|297.45|177
1595566800000|2020-07-24 05:00:00|297.75|297.6|297.85|297.65|297.95|297.8|297.6|297.45|388
1595567100000|2020-07-24 05:05:00|297.8|297.6|297.7|297.5|297.95|297.75|297.6|297.45|408
1595567400000|2020-07-24 05:10:00|297.65|297.45|298.05|297.9|298.05|297.9|297.5|297.35|338
1595567700000|2020-07-24 05:15:00|298|297.85|298.35|298.2|298.4|298.2|297.85|297.7|205
1595568000000|2020-07-24 05:20:00|298.4|298.15|298.1|297.95|298.4|298.2|298|297.8|214
1595568300000|2020-07-24 05:25:00|298.15|298|298.1|297.9|298.2|298.05|298|297.85|345
1595568600000|2020-07-24 05:30:00|298.05|297.85|298.25|298.1|298.4|298.25|298|297.85|432
1595568900000|2020-07-24 05:35:00|298.3|298.15|298.3|298.15|298.35|298.2|298.2|298.05|812
1595569200000|2020-07-24 05:40:00|298.35|298.1|298.4|298.2|298.4|298.25|298.15|298|434
1595569500000|2020-07-24 05:45:00|298.45|298.25|298|297.8|298.45|298.3|297.95|297.8|148
1595569800000|2020-07-24 05:50:00|297.95|297.85|298.1|297.95|298.25|298.1|297.95|297.8|94
1595570100000|2020-07-24 05:55:00|298.15|298|298.05|297.9|298.2|298.05|297.9|297.75|281
1595570400000|2020-07-24 06:00:00|298|297.85|298.3|298.1|298.35|298.2|297.95|297.75|134
1595570700000|2020-07-24 06:05:00|298.35|298.15|298.25|298.1|298.35|298.2|298.05|297.9|155
1595571000000|2020-07-24 06:10:00|298.3|298.15|298.55|298.35|298.7|298.5|298.25|298.1|168
1595571300000|2020-07-24 06:15:00|298.5|298.4|298.45|298.25|298.55|298.4|298.4|298.25|111
1595571600000|2020-07-24 06:20:00|298.5|298.3|298.45|298.3|298.65|298.45|298.4|298.25|95
1595571900000|2020-07-24 06:25:00|298.5|298.35|298.75|298.55|299|298.85|298.5|298.35|245
1595572200000|2020-07-24 06:30:00|298.8|298.6|298.55|298.4|298.85|298.65|298.55|298.35|96
1595572500000|2020-07-24 06:35:00|298.5|298.35|298.3|298.15|298.55|298.4|298.3|298.15|157
1595572800000|2020-07-24 06:40:00|298.35|298.2|298.3|298.15|298.6|298.4|298.3|298.15|436
1595573100000|2020-07-24 06:45:00|298.35|298.2|298.4|298.25|298.6|298.4|298.35|298.2|153
1595573400000|2020-07-24 06:50:00|298.45|298.3|298.45|298.25|298.55|298.4|298.35|298.2|133
1595573700000|2020-07-24 06:55:00|298.5|298.3|298.3|298.15|298.5|298.3|298.25|298.05|178
1595574000000|2020-07-24 07:00:00|298.25|298.1|298.2|298.05|298.5|298.35|298.15|298|261
1595574300000|2020-07-24 07:05:00|298.25|298|298|297.85|298.25|298.05|297.95|297.8|237
1595574600000|2020-07-24 07:10:00|297.95|297.8|297.8|297.65|298|297.85|297.8|297.65|378
1595574900000|2020-07-24 07:15:00|297.9|297.75|297.7|297.55|298.05|297.9|297.7|297.55|437
1595575200000|2020-07-24 07:20:00|297.75|297.6|297.8|297.65|297.8|297.65|297.6|297.45|282
1595575500000|2020-07-24 07:25:00|297.75|297.6|297.85|297.7|297.9|297.75|297.7|297.55|264
1595575800000|2020-07-24 07:30:00|297.9|297.75|297.7|297.5|298|297.85|297.65|297.45|414
1595576100000|2020-07-24 07:35:00|297.65|297.45|297.7|297.5|297.75|297.6|297.55|297.4|669
1595576400000|2020-07-24 07:40:00|297.65|297.55|297.65|297.5|297.75|297.6|297.5|297.3|226
1595576700000|2020-07-24 07:45:00|297.7|297.55|297.55|297.35|297.75|297.6|297.5|297.35|505
1595577000000|2020-07-24 07:50:00|297.5|297.3|297.65|297.5|297.7|297.55|297.45|297.3|107
1595577300000|2020-07-24 07:55:00|297.6|297.45|297.55|297.4|297.7|297.55|297.5|297.3|209
1595577600000|2020-07-24 08:00:00|297.6|297.35|297.4|297.25|297.75|297.55|297.4|297.25|245
1595577900000|2020-07-24 08:05:00|297.35|297.2|297.05|296.9|297.4|297.25|297.05|296.9|672
1595578200000|2020-07-24 08:10:00|297.1|296.95|297.25|297.05|297.3|297.15|297|296.85|340
1595578500000|2020-07-24 08:15:00|297.2|297.1|297.1|296.95|297.25|297.1|296.95|296.8|389
1595578800000|2020-07-24 08:20:00|297.05|296.9|297.05|296.9|297.05|296.9|296.85|296.7|591
1595579100000|2020-07-24 08:25:00|297.1|296.95|297.1|296.95|297.15|297|296.95|296.8|284
1595579400000|2020-07-24 08:30:00|297.05|296.9|297.2|297.05|297.25|297.1|297.05|296.9|302
1595579700000|2020-07-24 08:35:00|297.15|297|297.2|297.05|297.25|297.1|297.1|296.9|792
1595580000000|2020-07-24 08:40:00|297.15|297|297.15|297|297.15|297|296.9|296.7|427
1595580300000|2020-07-24 08:45:00|297.1|296.95|297.05|296.9|297.2|297.05|297|296.85|174
1595580600000|2020-07-24 08:50:00|297.1|296.95|297.55|297.4|297.6|297.45|297.1|296.95|327
1595580900000|2020-07-24 08:55:00|297.5|297.35|297.75|297.6|297.9|297.7|297.5|297.35|394
1595581200000|2020-07-24 09:00:00|297.67|297.52|297.77|297.57|297.87|297.72|297.37|297.17|529
1595581500000|2020-07-24 09:05:00|297.67|297.52|297.67|297.42|297.72|297.52|297.52|297.37|229
1595581800000|2020-07-24 09:10:00|297.62|297.37|297.82|297.67|297.92|297.67|297.57|297.37|90
1595582100000|2020-07-24 09:15:00|297.77|297.62|297.82|297.67|297.92|297.77|297.57|297.42|222
1595582400000|2020-07-24 09:20:00|297.77|297.17|297.77|297.17|297.87|297.27|297.77|297.17|0
1595582700000|2020-07-24 09:25:00|297.67|297.07|297.87|297.27|297.87|297.27|297.67|297.07|11
1595583000000|2020-07-24 09:30:00|297.97|297.37|297.97|297.37|297.97|297.37|297.97|297.37|0
1595583300000|2020-07-24 09:35:00|297.87|297.27|297.87|297.27|297.87|297.27|297.87|297.27|0
1595583600000|2020-07-24 09:40:00|297.97|297.37|297.97|297.37|298.07|297.47|297.97|297.37|0
1595583900000|2020-07-24 09:45:00|298.07|297.47|298.07|297.47|298.07|297.47|297.97|297.37|0
1595584200000|2020-07-24 09:50:00|297.97|297.37|298.02|297.82|298.02|297.82|297.62|297.27|1267
1595584500000|2020-07-24 09:55:00|298.07|297.77|297.97|297.72|298.07|297.87|297.97|297.72|13
1595584800000|2020-07-24 10:00:00|297.92|297.67|297.97|297.72|297.97|297.72|297.82|297.57|87
1595585100000|2020-07-24 10:05:00|297.92|297.67|297.92|297.72|297.92|297.77|297.42|297.22|46
1595585400000|2020-07-24 10:10:00|297.87|297.57|297.87|297.62|297.92|297.62|297.82|297.57|275
1595585700000|2020-07-24 10:15:00|297.92||297.87||297.92||297.82||3
1595586000000|2020-07-24 10:20:00|297.92|297.67|298.02|297.82|298.07|297.82|297.87|297.67|1
1595586300000|2020-07-24 10:25:00|298.07|297.87|298.07|297.87|298.22|297.97|298.07|297.87|16
1595586600000|2020-07-24 10:30:00|298.12|297.92|297.87|297.67|298.17|297.92|297.87|297.67|19
1595586900000|2020-07-24 10:35:00|297.82|297.62|297.67|297.52|297.87|297.62|297.62|297.47|10
1595587200000|2020-07-24 10:40:00|297.62|297.42|297.62|297.47|297.72|297.52|297.62|297.42|7
1595587500000|2020-07-24 10:45:00|297.67|297.52|297.67|297.47|297.77|297.62|297.62|297.42|13
1595587800000|2020-07-24 10:50:00|297.62|297.52|297.77|297.62|297.92|297.67|297.62|297.52|14
1595588100000|2020-07-24 10:55:00|297.82|297.57|297.77|297.62|297.87|297.67|297.72|297.57|7
1595588400000|2020-07-24 11:00:00|297.82|297.57|298.12|297.82|298.12|297.82|297.82|297.57|11
1595588700000|2020-07-24 11:05:00|298.07||298.22||298.22||298.07||0
1595589000000|2020-07-24 11:10:00|298.17||298.02||298.17||298.02||0
1595589300000|2020-07-24 11:15:00|297.97|297.77|297.97|297.77|298.07|297.77|297.92|297.72|6
1595589600000|2020-07-24 11:20:00|297.92|297.72|298.02|297.77|298.02|297.82|297.92|297.72|3
1595589900000|2020-07-24 11:25:00|298.07|297.82|297.92|297.72|298.07|297.82|297.92|297.72|4
1595590200000|2020-07-24 11:30:00|297.97|297.77|297.82|297.67|297.97|297.77|297.82|297.67|0
1595590500000|2020-07-24 11:35:00|297.77|297.62|297.82|297.57|297.87|297.62|297.72|297.57|9
1595590800000|2020-07-24 11:40:00|297.87|297.62|297.77|297.62|297.92|297.67|297.77|297.57|3
1595591100000|2020-07-24 11:45:00|297.82|297.67|297.82|297.57|297.87|297.67|297.62|297.42|8
1595591400000|2020-07-24 11:50:00|297.87|297.62|297.87|297.62|297.87|297.62|297.82|297.62|0
1595591700000|2020-07-24 11:55:00|297.82|297.67|297.92|297.72|297.97|297.72|297.82|297.67|0
1595592000000|2020-07-24 12:00:00|297.97|297.77|297.97|297.77|298.02|297.77|297.82|297.62|7
1595592300000|2020-07-24 12:05:00|298.02|297.82|298.22|298.07|298.27|298.07|298.02|297.82|53
1595592600000|2020-07-24 12:10:00|298.27|298.12|298.37|298.17|298.42|298.22|298.27|298.12|53
1595592900000|2020-07-24 12:15:00|298.42|298.22|298.37|298.12|298.47|298.27|298.32|298.12|15
1595593200000|2020-07-24 12:20:00|298.32|298.07|298.17|297.97|298.32|298.17|298.17|297.97|17
1595593500000|2020-07-24 12:25:00|298.12|298.02|298.17|298.02|298.17|298.02|298.07|297.92|14
1595593800000|2020-07-24 12:30:00|298.12|297.97|297.87|297.72|298.12|297.97|297.87|297.72|10
1595594100000|2020-07-24 12:35:00|297.92|297.77|297.92|297.77|298.17|298.02|297.92|297.77|104
1595594400000|2020-07-24 12:40:00|297.97|297.82|298.02|297.87|298.07|297.87|297.97|297.82|15
1595594700000|2020-07-24 12:45:00|298.07|297.92|298.17|297.97|298.17|297.97|298.02|297.87|11
1595595000000|2020-07-24 12:50:00|298.12|297.92|297.92|297.77|298.12|297.97|297.92|297.67|63
1595595300000|2020-07-24 12:55:00|297.97|297.72|297.67|297.47|297.97|297.72|297.62|297.47|36
1595595600000|2020-07-24 13:00:00|297.72|297.52|297.62|297.47|297.77|297.62|297.62|297.42|24
1595595900000|2020-07-24 13:05:00|297.67|297.52|297.42|297.22|297.72|297.57|297.42|297.22|19
1595596200000|2020-07-24 13:10:00|297.47|297.27|297.47|297.32|297.57|297.42|297.47|297.27|12
1595596500000|2020-07-24 13:15:00|297.52|297.37|297.37|297.22|297.52|297.37|297.37|297.22|733
1595596800000|2020-07-24 13:20:00|297.42|297.27|297.52|297.37|297.52|297.37|297.32|297.17|33
1595597100000|2020-07-24 13:25:00|297.57|297.42|297.72|297.57|297.72|297.57|297.57|297.42|14
1595597400000|2020-07-24 13:30:00|297.77|297.52|298.32|298.12|298.32|298.12|297.62|297.42|173
1595597700000|2020-07-24 13:35:00|298.27|298.07|297.77|297.47|298.32|298.12|297.77|297.42|78
1595598000000|2020-07-24 13:40:00|297.82|297.52|297.82|297.52|297.82|297.62|297.82|297.42|23
1595598300000|2020-07-24 13:45:00|297.87|297.47|297.62|297.37|297.87|297.67|297.62|297.37|37
1595598600000|2020-07-24 13:50:00|297.72|297.42|297.77|297.57|297.87|297.67|297.62|297.37|73
1595598900000|2020-07-24 13:55:00|297.72|297.62|298.17|297.97|298.22|298.02|297.72|297.57|55
1595599200000|2020-07-24 14:00:00|298.22|298.02|298.52|298.32|298.62|298.37|298.17|297.97|53
1595599500000|2020-07-24 14:05:00|298.47|298.27|298.62|298.47|298.77|298.52|298.37|298.17|160
1595599800000|2020-07-24 14:10:00|298.67|298.42|298.62|298.37|298.72|298.52|298.42|298.27|72
1595600100000|2020-07-24 14:15:00|298.57|298.42|298.52|298.37|298.62|298.47|298.52|298.32|76
1595600400000|2020-07-24 14:20:00|298.57|298.42|298.72|298.52|298.72|298.52|298.42|298.22|56
1595600700000|2020-07-24 14:25:00|298.77|298.57|298.57|298.37|298.82|298.67|298.52|298.17|101
1595601000000|2020-07-24 14:30:00|298.62|298.42|298.07|297.92|298.62|298.42|298.02|297.82|113
1595601300000|2020-07-24 14:35:00|298.12|297.97|297.97|297.77|298.32|298.12|297.82|297.67|23
1595601600000|2020-07-24 14:40:00|297.92|297.82|298.02|297.77|298.27|298.02|297.92|297.72|27
1595601900000|2020-07-24 14:45:00|298.17|297.82|298.17|297.92|298.22|297.97|297.87|297.67|35
1595602200000|2020-07-24 14:50:00|298.12|297.97|298.62|298.42|298.62|298.42|298.12|297.97|17
1595602500000|2020-07-24 14:55:00|298.67|298.47|298.92|298.72|298.92|298.72|298.62|298.47|30
1595602800000|2020-07-24 15:00:00|298.87|298.77|298.32|298.12|298.92|298.77|298.32|298.12|107
1595603100000|2020-07-24 15:05:00|298.27|298.02|298.22|298.02|298.37|298.17|298.17|297.97|41
1595603400000|2020-07-24 15:10:00|298.27|298.07|298.32|298.12|298.37|298.22|298.22|298.02|29
1595603700000|2020-07-24 15:15:00|298.27|298.17|298.22|298.02|298.37|298.22|298.17|297.92|33
1595604000000|2020-07-24 15:20:00|298.17|298.07|298.07|297.82|298.32|298.12|297.87|297.62|23
1595604300000|2020-07-24 15:25:00|298.12|297.87|298.32|298.12|298.32|298.12|298.12|297.87|20
1595604600000|2020-07-24 15:30:00|298.27|298.07|298.12|297.87|298.42|298.17|298.02|297.82|28
1595604900000|2020-07-24 15:35:00|298.07|297.92|298.12|297.97|298.27|298.07|297.97|297.77|33
1595605200000|2020-07-24 15:40:00|298.17|298.02|298.42|298.22|298.42|298.22|298.17|297.97|16
1595605500000|2020-07-24 15:45:00|298.47|298.27|298.27|298.02|298.67|298.47|298.22|298.02|32
1595605800000|2020-07-24 15:50:00|298.22|298.07|298.27|298.02|298.42|298.22|298.17|297.97|16
1595606100000|2020-07-24 15:55:00|298.22|297.97|298.47|298.22|298.57|298.32|298.07|297.92|25
1595606400000|2020-07-24 16:00:00|298.42|298.27|298.17|297.97|298.47|298.27|298.17|297.97|11
1595606700000|2020-07-24 16:05:00|298.22|297.92|298.02|297.82|298.22|297.92|297.92|297.72|19
1595607000000|2020-07-24 16:10:00|298.07|297.87|298.07|297.87|298.22|298.02|298.02|297.82|11
1595607300000|2020-07-24 16:15:00|298.02|297.82|297.87|297.62|298.02|297.87|297.77|297.52|11
1595607600000|2020-07-24 16:20:00|297.92|297.67|297.87|297.67|298.12|297.87|297.82|297.57|11
1595607900000|2020-07-24 16:25:00|297.97|297.72|298.07|297.87|298.17|297.92|297.97|297.67|2
1595608200000|2020-07-24 16:30:00|298.17|297.92|298.12|297.87|298.22|297.97|297.97|297.77|4
1595608500000|2020-07-24 16:35:00|298.17|297.92|298.12|297.87|298.17|297.92|298.02|297.87|1
1595608800000|2020-07-24 16:40:00|298.07|297.82|297.92|297.72|298.07|297.82|297.87|297.67|1
1595609100000|2020-07-24 16:45:00|297.97|297.77|298.02|297.82|298.02|297.82|297.92|297.77|6
1595609400000|2020-07-24 16:50:00|297.97|297.77|297.92|297.72|298.02|297.82|297.87|297.72|2
1595609700000|2020-07-24 16:55:00|297.87|297.67|298.02|297.77|298.07|297.82|297.82|297.67|2
1595610000000|2020-07-24 17:00:00|297.97|297.82|298.02|297.82|298.22|298.02|297.97|297.77|13
1595610300000|2020-07-24 17:05:00|297.97|297.77|297.82|297.57|297.97|297.77|297.67|297.52|9
1595610600000|2020-07-24 17:10:00|297.77|297.62|297.47|297.27|297.87|297.67|297.47|297.27|8
1595610900000|2020-07-24 17:15:00|297.42|297.22|297.67|297.47|297.67|297.47|297.42|297.22|22
1595611200000|2020-07-24 17:20:00|297.72|297.52|297.92|297.67|297.92|297.77|297.72|297.47|5
1595611500000|2020-07-24 17:25:00|297.97|297.72|298.22|297.97|298.22|297.97|297.92|297.72|1
1595611800000|2020-07-24 17:30:00|298.17|297.92|297.82|297.62|298.17|297.92|297.82|297.62|5
1595612100000|2020-07-24 17:35:00|297.87|297.67|298.02|297.82|298.07|297.87|297.87|297.67|28
1595612400000|2020-07-24 17:40:00|298.07|297.87|298.22|298.02|298.22|298.02|298.07|297.82|29
1595612700000|2020-07-24 17:45:00|298.17|298.07|298.37|298.22|298.37|298.22|298.17|298.02|33
1595613000000|2020-07-24 17:50:00|298.42|298.27|298.32|298.17|298.42|298.27|298.12|297.92|61
1595613300000|2020-07-24 17:55:00|298.27|298.12|298.32|298.12|298.37|298.17|298.27|298.07|11
1595613600000|2020-07-24 18:00:00|298.27|298.17|298.47|298.27|298.52|298.32|298.27|298.12|7
1595613900000|2020-07-24 18:05:00|298.52|298.32|298.62|298.42|298.62|298.47|298.42|298.32|2
1595614200000|2020-07-24 18:10:00|298.57|298.37|298.17|297.97|298.57|298.37|298.17|297.97|13
1595614500000|2020-07-24 18:15:00|298.22|298.02|298.27|298.07|298.32|298.07|298.17|298.02|14
1595614800000|2020-07-24 18:20:00|298.32|298.12|298.52|298.32|298.57|298.32|298.32|298.07|7
1595615100000|2020-07-24 18:25:00|298.62|298.37|298.82|298.62|298.82|298.67|298.62|298.37|23
1595615400000|2020-07-24 18:30:00|298.77|298.57|298.57|298.37|298.82|298.57|298.52|298.37|31
1595615700000|2020-07-24 18:35:00|298.52|298.32|298.67|298.47|298.67|298.47|298.32|298.12|26
1595616000000|2020-07-24 18:40:00|298.72|298.52|298.57|298.37|298.77|298.57|298.57|298.32|7
1595616300000|2020-07-24 18:45:00|298.67|298.42|298.47|298.27|298.67|298.47|298.47|298.27|13
1595616600000|2020-07-24 18:50:00|298.52|298.32|298.42|298.22|298.62|298.37|298.42|298.22|22
1595616900000|2020-07-24 18:55:00|298.47|298.27|298.47|298.27|298.52|298.32|298.37|298.17|4
1595617200000|2020-07-24 19:00:00|298.42|298.22|298.52|298.27|298.52|298.27|298.37|298.17|4
1595617500000|2020-07-24 19:05:00|298.62|298.32|298.57|298.32|298.62|298.37|298.57|298.32|1
1595617800000|2020-07-24 19:10:00|298.62|298.37|298.52|298.27|298.62|298.42|298.52|298.27|3
1595618100000|2020-07-24 19:15:00|298.62|298.32|298.12|297.87|298.77|298.47|298.12|297.87|12
1595618400000|2020-07-24 19:20:00|298.17|297.92|298.12|297.87|298.22|297.92|298.12|297.87|6
1595618700000|2020-07-24 19:25:00|298.07|297.82|298.02|297.77|298.22|297.97|298.02|297.77|1
1595619000000|2020-07-24 19:30:00|297.97|297.72|297.72|297.47|297.97|297.72|297.72|297.47|1
1595619300000|2020-07-24 19:35:00|297.82|297.52|298.22|297.92|298.22|298.02|297.82|297.52|5
1595619600000|2020-07-24 19:40:00|298.17|297.97|298.17|297.97|298.17|298.02|298.17|297.92|3
1595619900000|2020-07-24 19:45:00|298.22|297.92|298.17|297.92|298.22|297.97|298.07|297.82|2
1595620200000|2020-07-24 19:50:00|298.12|297.82|298.27|298.02|298.32|298.12|298.02|297.77|16
1595620500000|2020-07-24 19:55:00|298.22|297.97|298.32|298.12|298.37|298.17|298.12|297.82|12
1595620800000|2020-07-24 20:00:00|298.37|298.17|298.37|298.17|298.47|298.27|298.27|298.12|22
1595621100000|2020-07-24 20:05:00|298.32|298.12|298.37|298.12|298.37|298.17|298.32|298.12|2
1595621400000|2020-07-24 20:10:00|298.32|298.17|298.27|298.02|298.32|298.17|298.22|298.02|10
1595621700000|2020-07-24 20:15:00|298.22|298.07|298.27|298.07|298.27|298.07|298.22|298.07|2
1595622000000|2020-07-24 20:20:00|298.22|298.12|298.32|298.12|298.37|298.17|298.22|298.12|4
1595622300000|2020-07-24 20:25:00|||||||||5
1595622600000|2020-07-24 20:30:00|298.37|298.17|298.42|298.22|298.42|298.22|298.37|298.12|3
1595622900000|2020-07-24 20:35:00||298.27||298.22||298.27||298.22|3
1595623200000|2020-07-24 20:40:00|298.37|298.17|298.37|298.17|298.42|298.17|298.37|298.17|10
1595623500000|2020-07-24 20:45:00|298.32|298.22|298.42|298.17|298.47|298.32|298.27|298.07|15
1595623800000|2020-07-24 20:50:00|298.32|298.22|298.52|298.27|298.52|298.32|298.32|298.17|18
1595624100000|2020-07-24 20:55:00|298.47|298.32|298.62|298.37|298.87|298.42|298.47|298.27|42
1595800800000|2020-07-26 22:00:00|299.17|298.57|298.87|298.27|299.27|298.67|298.87|298.27|0
1595801100000|2020-07-26 22:05:00|298.97|298.37|298.77|298.17|298.97|298.37|298.77|298.17|0
1595801400000|2020-07-26 22:10:00|298.87|298.27|298.77|298.17|298.87|298.27|298.57|297.97|0
1595801700000|2020-07-26 22:15:00|298.67|298.07|298.47|297.87|298.77|298.17|298.37|297.77|0
1595802000000|2020-07-26 22:20:00|298.57|297.97|298.47|297.87|298.57|297.97|298.27|297.67|0
1595802300000|2020-07-26 22:25:00|298.57|297.97|298.57|297.97|298.67|298.07|298.47|297.87|0
1595802600000|2020-07-26 22:30:00|298.67|298.07|298.67|298.07|298.67|298.07|298.57|297.97|0
1595802900000|2020-07-26 22:35:00|298.77|298.17|298.87|298.27|298.87|298.27|298.67|298.07|0
1595803200000|2020-07-26 22:40:00|298.77|298.17|298.77|298.17|298.87|298.27|298.77|298.17|0
1595803500000|2020-07-26 22:45:00|298.67|298.07|298.57|297.97|298.67|298.07|298.47|297.87|0
1595803800000|2020-07-26 22:50:00|298.67|298.07|298.57|297.97|298.67|298.07|298.47|297.87|0
1595804100000|2020-07-26 22:55:00|298.47|297.87|298.47|297.87|298.57|297.97|298.37|297.77|0
1595804400000|2020-07-26 23:00:00|298.57|297.97|298.27|297.67|298.67|298.07|298.17|297.57|0
1595804700000|2020-07-26 23:05:00|298.17|297.57|298.27|297.67|298.27|297.67|298.07|297.47|0
1595805000000|2020-07-26 23:10:00|298.17|297.57|297.77|297.17|298.27|297.67|297.77|297.17|0
1595805300000|2020-07-26 23:15:00|297.87|297.27|297.97|297.37|298.07|297.47|297.77|297.17|0
1595805600000|2020-07-26 23:20:00|298.07|297.47|297.97|297.37|298.07|297.47|297.97|297.37|0
1595805900000|2020-07-26 23:25:00|298.07|297.47|297.87|297.27|298.07|297.47|297.87|297.27|0
1595806200000|2020-07-26 23:30:00|297.97|297.37|298.07|297.47|298.17|297.57|297.87|297.27|0
1595806500000|2020-07-26 23:35:00|298.17|297.57|298.17|297.57|298.27|297.67|298.07|297.47|0
1595806800000|2020-07-26 23:40:00|298.27|297.67|298.27|297.67|298.37|297.77|298.17|297.57|0
1595807100000|2020-07-26 23:45:00|298.37|297.77|298.77|298.17|298.77|298.17|298.27|297.67|0
1595807400000|2020-07-26 23:50:00|298.87|298.27|298.67|298.07|298.97|298.37|298.67|298.07|0
1595807700000|2020-07-26 23:55:00|298.77|298.17|298.67|298.07|298.87|298.27|298.67|298.07|0
1595808000000|2020-07-27 00:00:00|298.77|298.17|298.97|298.37|298.97|298.37|298.57|297.97|0
1595808300000|2020-07-27 00:05:00|298.87|298.27|299.07|298.47|299.07|298.47|298.77|298.17|0
1595808600000|2020-07-27 00:10:00|298.97|298.37|299.47|298.87|299.57|298.97|298.97|298.37|0
1595808900000|2020-07-27 00:15:00|299.57|298.97|299.87|299.27|299.87|299.27|299.47|298.87|0
1595809200000|2020-07-27 00:20:00|299.77|299.17|299.77|299.17|299.87|299.27|299.77|299.17|0
1595809500000|2020-07-27 00:25:00|299.87|299.27|299.87|299.27|299.97|299.37|299.67|299.07|0
1595809800000|2020-07-27 00:30:00|299.37|299.12|300.17|299.97|300.37|300.17|299.12|298.97|1812
1595810100000|2020-07-27 00:35:00|300.22|300.02|299.57|299.37|300.52|300.32|299.37|299.17|301
1595810400000|2020-07-27 00:40:00|299.62|299.42|299.32|299.12|300.12|299.92|298.97|298.72|231
1595810700000|2020-07-27 00:45:00|299.37|299.17|300.52|300.32|300.62|300.42|299.32|299.17|1369
1595811000000|2020-07-27 00:50:00|300.47|300.27|300.17|299.92|300.47|300.32|300.12|299.92|351
1595811300000|2020-07-27 00:55:00|300.07|299.97|299.72|299.52|300.57|300.37|299.52|299.37|1817
1595811600000|2020-07-27 01:00:00|299.57|299.37|299.72|299.47|299.97|299.82|299.37|299.12|1806
1595811900000|2020-07-27 01:05:00|299.77|299.52|300.52|300.37|300.87|300.72|299.77|299.52|1162
1595812200000|2020-07-27 01:10:00|300.57|300.32|300.27|300.12|300.57|300.42|299.67|299.52|3853
1595812500000|2020-07-27 01:15:00|300.32|300.17|299.57|299.42|300.37|300.22|299.32|299.17|1204
1595812800000|2020-07-27 01:20:00|299.62|299.37|299.42|299.27|300.02|299.87|299.22|299.07|1161
1595813100000|2020-07-27 01:25:00|299.47|299.22|299.47|299.32|299.67|299.52|299.17|299.02|1849
1595813400000|2020-07-27 01:30:00|299.52|299.37|299.27|299.07|299.72|299.57|298.87|298.72|1400
1595813700000|2020-07-27 01:35:00|299.22|299.12|299.47|299.32|299.57|299.42|299.22|299.07|1265
1595814000000|2020-07-27 01:40:00|299.42|299.27|298.62|298.47|299.47|299.32|298.47|298.32|1009
1595814300000|2020-07-27 01:45:00|298.57|298.42|298.87|298.67|298.92|298.72|298.42|298.22|1317
1595814600000|2020-07-27 01:50:00|298.92|298.72|299.07|298.87|299.47|299.32|298.92|298.72|361
1595814900000|2020-07-27 01:55:00|299.12|298.92|298.77|298.57|299.22|299.07|298.72|298.52|431
1595815200000|2020-07-27 02:00:00|298.72|298.62|298.27|298.12|298.87|298.67|298.27|298.12|511
1595815500000|2020-07-27 02:05:00|298.32|298.17|298.62|298.42|298.67|298.52|298.17|298.02|266
1595815800000|2020-07-27 02:10:00|298.57|298.47|298.42|298.22|298.77|298.62|298.32|298.12|342
1595816100000|2020-07-27 02:15:00|298.37|298.27|298.37|298.22|298.47|298.32|298.17|298.02|444
1595816400000|2020-07-27 02:20:00|298.42|298.27|298.22|298.02|298.62|298.47|298.12|297.92|341
1595816700000|2020-07-27 02:25:00|298.17|297.97|297.97|297.77|298.22|298.07|297.92|297.77|547
1595817000000|2020-07-27 02:30:00|297.92|297.82|298.52|298.37|298.57|298.37|297.87|297.67|259
1595817300000|2020-07-27 02:35:00|298.47|298.32|298.52|298.37|298.67|298.47|298.37|298.22|588
1595817600000|2020-07-27 02:40:00|298.47|298.32|298.52|298.37|298.62|298.47|298.37|298.22|257
1595817900000|2020-07-27 02:45:00|298.57|298.42|298.57|298.42|298.92|298.77|298.52|298.32|515
1595818200000|2020-07-27 02:50:00|298.62|298.47|299.17|298.97|299.27|299.12|298.62|298.42|360
1595818500000|2020-07-27 02:55:00|299.22|299.02|299.02|298.82|299.42|299.27|298.92|298.77|320
1595818800000|2020-07-27 03:00:00|299.07|298.87|299.22|299.07|299.27|299.12|299.02|298.87|280
1595819100000|2020-07-27 03:05:00|299.27|299.02|299.02|298.87|299.27|299.07|298.92|298.77|1204
1595819400000|2020-07-27 03:10:00|299.07|298.82|299.17|299.02|299.17|299.02|298.97|298.82|339
1595819700000|2020-07-27 03:15:00|299.22|299.07|298.77|298.62|299.32|299.17|298.72|298.52|428
1595820000000|2020-07-27 03:20:00|298.82|298.67|299.02|298.87|299.07|298.92|298.82|298.67|155
1595820300000|2020-07-27 03:25:00|298.97|298.82|298.97|298.82|299.07|298.92|298.87|298.72|299
1595820600000|2020-07-27 03:30:00|299.02|298.77|299.02|298.87|299.12|298.97|298.92|298.77|134
1595820900000|2020-07-27 03:35:00|299.07|298.92|298.92|298.77|299.12|298.97|298.87|298.72|357
1595821200000|2020-07-27 03:40:00|298.97|298.82|298.87|298.72|298.97|298.82|298.77|298.62|381
1595821500000|2020-07-27 03:45:00|298.82|298.67|298.57|298.42|298.87|298.67|298.37|298.22|324
1595821800000|2020-07-27 03:50:00|298.52|298.37|298.57|298.42|298.62|298.47|298.52|298.37|102
1595822100000|2020-07-27 03:55:00|298.62|298.37|298.72|298.52|298.77|298.57|298.57|298.37|288
1595822400000|2020-07-27 04:00:00|298.67|298.57|298.32|298.12|298.67|298.57|298.22|298.07|118
1595822700000|2020-07-27 04:05:00|298.27|298.17|298.37|298.22|298.52|298.32|298.27|298.17|1153
1595823000000|2020-07-27 04:10:00|298.42|298.27|298.12|297.97|298.42|298.27|298.07|297.87|241
1595823300000|2020-07-27 04:15:00|298.07|297.92|298.12|297.97|298.17|298.02|297.97|297.82|293
1595823600000|2020-07-27 04:20:00|298.07|297.92|297.87|297.72|298.07|297.92|297.72|297.57|150
1595823900000|2020-07-27 04:25:00|297.92|297.77|297.97|297.82|298.02|297.82|297.87|297.72|439
1595824200000|2020-07-27 04:30:00|298.02|297.87|298.17|297.97|298.22|298.07|297.97|297.82|223
1595824500000|2020-07-27 04:35:00|298.12|298.02|298.12|297.92|298.22|298.07|298.07|297.87|207
1595824800000|2020-07-27 04:40:00|298.07|297.97|297.82|297.67|298.07|297.97|297.82|297.62|442
1595825100000|2020-07-27 04:45:00|297.77|297.62|297.67|297.52|297.82|297.67|297.57|297.42|135
1595825400000|2020-07-27 04:50:00|297.72|297.57|297.67|297.47|297.82|297.67|297.42|297.27|352
1595825700000|2020-07-27 04:55:00|297.62|297.42|297.62|297.42|297.72|297.57|297.37|297.17|428
1595826000000|2020-07-27 05:00:00|297.67|297.47|297.97|297.82|298.07|297.92|297.52|297.37|420
1595826300000|2020-07-27 05:05:00|297.92|297.77|297.47|297.32|297.92|297.77|297.32|297.12|645
1595826600000|2020-07-27 05:10:00|297.52|297.27|297.12|296.97|297.52|297.37|297.02|296.87|2870
1595826900000|2020-07-27 05:15:00|297.07|296.92|297.22|297.02|297.27|297.12|297.02|296.87|289
1595827200000|2020-07-27 05:20:00|297.17|296.97|297.32|297.17|297.32|297.17|297.07|296.92|163
1595827500000|2020-07-27 05:25:00|297.27|297.12|297.32|297.17|297.37|297.22|297.22|297.07|264
1595827800000|2020-07-27 05:30:00|297.37|297.22|297.57|297.42|297.72|297.52|297.37|297.17|169
1595828100000|2020-07-27 05:35:00|297.52|297.37|297.07|296.92|297.57|297.42|297.07|296.92|545
1595828400000|2020-07-27 05:40:00|297.02|296.82|297.22|297.02|297.27|297.12|296.92|296.77|319
1595828700000|2020-07-27 05:45:00|297.27|297.07|297.82|297.62|297.87|297.72|297.22|297.07|193
1595829000000|2020-07-27 05:50:00|297.77|297.57|297.62|297.47|297.82|297.62|297.52|297.32|144
1595829300000|2020-07-27 05:55:00|297.57|297.42|297.57|297.42|297.77|297.62|297.47|297.32|140
1595829600000|2020-07-27 06:00:00|297.62|297.47|297.67|297.52|297.82|297.62|297.32|297.17|594
1595829900000|2020-07-27 06:05:00|297.72|297.47|297.72|297.52|297.77|297.57|297.42|297.27|377
1595830200000|2020-07-27 06:10:00|297.67|297.47|297.17|297.02|297.77|297.57|297.17|296.97|230
1595830500000|2020-07-27 06:15:00|297.22|296.97|297.32|297.17|297.42|297.27|297.22|296.97|222
1595830800000|2020-07-27 06:20:00|297.27|297.12|297.32|297.17|297.42|297.27|297.22|297.07|109
1595831100000|2020-07-27 06:25:00|297.37|297.22|297.37|297.22|297.47|297.27|297.27|297.12|128
1595831400000|2020-07-27 06:30:00|297.32|297.17|297.47|297.32|297.57|297.37|297.27|297.12|160
1595831700000|2020-07-27 06:35:00|297.52|297.27|297.37|297.17|297.52|297.32|297.32|297.17|120
1595832000000|2020-07-27 06:40:00|297.32|297.22|297.52|297.37|297.62|297.42|297.32|297.22|136
1595832300000|2020-07-27 06:45:00|297.57|297.42|297.47|297.32|297.62|297.42|297.42|297.22|572
1595832600000|2020-07-27 06:50:00|297.52|297.37|297.62|297.42|297.62|297.42|297.47|297.32|116
1595832900000|2020-07-27 06:55:00|297.57|297.47|297.52|297.32|297.67|297.47|297.52|297.32|109
1595833200000|2020-07-27 07:00:00|297.47|297.27|297.42|297.27|297.52|297.32|296.97|296.77|645
1595833500000|2020-07-27 07:05:00|297.47|297.22|297.82|297.62|298.02|297.82|297.37|297.17|1917
1595833800000|2020-07-27 07:10:00|297.87|297.67|297.82|297.67|297.97|297.82|297.77|297.62|891
1595834100000|2020-07-27 07:15:00|297.87|297.62|297.77|297.62|297.97|297.82|297.72|297.57|485
1595834400000|2020-07-27 07:20:00|297.82|297.67|297.92|297.72|297.92|297.77|297.77|297.62|914
1595834700000|2020-07-27 07:25:00|297.87|297.67|297.62|297.47|297.87|297.72|297.62|297.47|887
1595835000000|2020-07-27 07:30:00|297.57|297.42|297.67|297.52|297.67|297.52|297.42|297.27|136
1595835300000|2020-07-27 07:35:00|297.62|297.47|297.52|297.37|297.67|297.52|297.42|297.27|299
1595835600000|2020-07-27 07:40:00|297.57|297.42|297.77|297.62|297.82|297.67|297.47|297.32|483
1595835900000|2020-07-27 07:45:00|297.82|297.67|297.67|297.52|297.87|297.72|297.67|297.52|1238
1595836200000|2020-07-27 07:50:00|297.72|297.47|297.67|297.52|297.72|297.57|297.62|297.42|521
1595836500000|2020-07-27 07:55:00|297.72|297.47|297.92|297.72|297.92|297.77|297.57|297.42|690
1595836800000|2020-07-27 08:00:00|297.97|297.77|298.12|297.92|298.17|298.02|297.92|297.77|1242
1595837100000|2020-07-27 08:05:00|298.07|297.97|298.07|297.92|298.12|297.97|297.87|297.72|250
1595837400000|2020-07-27 08:10:00|298.12|297.87|298.37|298.17|298.42|298.27|298.02|297.87|488
1595837700000|2020-07-27 08:15:00|298.42|298.22|298.42|298.27|298.57|298.42|298.32|298.17|326
1595838000000|2020-07-27 08:20:00|298.47|298.22|298.27|298.12|298.47|298.27|298.22|298.07|225
1595838300000|2020-07-27 08:25:00|298.32|298.17|298.27|298.12|298.32|298.17|298.17|298.02|326
1595838600000|2020-07-27 08:30:00|298.22|298.07|298.32|298.17|298.37|298.22|298.22|298.02|614
1595838900000|2020-07-27 08:35:00|298.27|298.12|298.42|298.27|298.52|298.37|298.27|298.12|408
1595839200000|2020-07-27 08:40:00|298.37|298.22|298.27|298.12|298.52|298.37|298.27|298.07|399
1595839500000|2020-07-27 08:45:00|298.22|298.07|298.12|297.97|298.32|298.17|298.12|297.97|164
1595839800000|2020-07-27 08:50:00|298.17|297.92|298.32|298.17|298.32|298.17|297.97|297.82|1071
1595840100000|2020-07-27 08:55:00|298.27|298.12|298.27|298.12|298.37|298.22|298.27|298.07|2319
1595840400000|2020-07-27 09:00:00|298.22|298.07|298.07|297.92|298.32|298.17|297.92|297.77|458
1595840700000|2020-07-27 09:05:00|298.12|297.97|297.77|297.52|298.42|298.22|297.72|297.47|546
1595841000000|2020-07-27 09:10:00|297.87|297.57|298.27|298.12|298.32|298.17|297.87|297.47|988
1595841300000|2020-07-27 09:15:00|298.32|298.17|298.77|298.42|298.92|298.72|298.32|297.97|1262
1595841600000|2020-07-27 09:20:00|298.97|298.37|298.87|298.27|299.07|298.47|298.87|298.27|0
1595841900000|2020-07-27 09:25:00|298.97|298.37|299.07|298.47|299.07|298.47|298.87|298.27|12
1595842200000|2020-07-27 09:30:00|299.17|298.57|299.17|298.57|299.17|298.57|299.07|298.47|0
1595842500000|2020-07-27 09:35:00|299.07|298.47|299.07|298.47|299.17|298.57|299.07|298.47|0
1595842800000|2020-07-27 09:40:00|299.17|298.57|299.07|298.47|299.17|298.57|299.07|298.47|0
1595843100000|2020-07-27 09:45:00|298.97|298.37|298.97|298.37|299.07|298.47|298.97|298.37|0
1595843400000|2020-07-27 09:50:00|298.82|298.17|298.77|298.52|298.82|298.52|298.57|298.17|859
1595843700000|2020-07-27 09:55:00|298.72|298.47|298.87|298.67|298.87|298.67|298.62|298.47|27
1595844000000|2020-07-27 10:00:00|298.82|298.72|298.87|298.67|298.92|298.72|298.82|298.62|57
1595844300000|2020-07-27 10:05:00|298.82|298.72|298.52|298.37|298.82|298.72|298.52|298.37|29
1595844600000|2020-07-27 10:10:00|298.47|298.32|298.27|298.02|298.47|298.32|298.22|298.02|619
1595844900000|2020-07-27 10:15:00|298.32|298.07|298.42|298.07|298.42|298.07|298.32|298.07|11
1595845200000|2020-07-27 10:20:00|298.32|297.97|298.27|298.07|298.32|298.07|298.12|297.97|25
1595845500000|2020-07-27 10:25:00|298.22|298.12|298.47|298.22|298.47|298.22|298.22|298.12|30
1595845800000|2020-07-27 10:30:00|298.52|298.27|298.52|298.22|298.52|298.32|298.37|298.22|27
1595846400000|2020-07-27 10:40:00|298.47|298.17|298.37|298.17|298.47|298.17|298.32|298.12|24
1595846700000|2020-07-27 10:45:00||298.22||298.22||298.22||298.22|53
1595847000000|2020-07-27 10:50:00|298.32|298.17|298.37|298.17|298.37|298.22|298.32|298.17|21
1595847300000|2020-07-27 10:55:00|298.32||298.37||298.37||298.32||0
1595847600000|2020-07-27 11:00:00|298.32|298.12|298.27|298.07|298.37|298.12|298.27|298.07|20
1595847900000|2020-07-27 11:05:00|298.32|298.12|298.27|298.07|298.32|298.12|298.22|298.07|0
1595848200000|2020-07-27 11:10:00|298.32|298.12|298.37|298.17|298.37|298.17|298.22|298.07|13
1595848500000|2020-07-27 11:15:00|298.32|298.22|298.37|298.17|298.37|298.22|298.32|298.12|0
1595848800000|2020-07-27 11:20:00|298.32|298.12|298.32|298.12|298.32|298.22|298.27|298.07|4
1595849100000|2020-07-27 11:25:00|298.37|298.17|298.47|298.27|298.47|298.27|298.37|298.17|3
1595849400000|2020-07-27 11:30:00|298.52|298.32|298.52|298.32|298.52|298.32|298.52|298.27|0
1595849700000|2020-07-27 11:35:00|298.47|298.27|298.42|298.22|298.47|298.32|298.42|298.17|11
1595850000000|2020-07-27 11:40:00|298.37|298.27|298.47|298.32|298.47|298.32|298.37|298.27|0
1595850300000|2020-07-27 11:45:00|298.42|298.27|298.52|298.32|298.52|298.37|298.42|298.22|9
1595850600000|2020-07-27 11:50:00|298.57|298.37|298.67|298.47|298.67|298.47|298.57|298.32|1
1595850900000|2020-07-27 11:55:00|298.62|298.42|298.72|298.52|298.72|298.52|298.57|298.37|7
1595851200000|2020-07-27 12:00:00|298.67|298.47|298.62|298.47|298.72|298.52|298.62|298.47|9
1595851500000|2020-07-27 12:05:00|298.67|298.42|298.67|298.47|298.67|298.52|298.62|298.42|11
1595851800000|2020-07-27 12:10:00|298.62|298.42|298.67|298.47|298.72|298.52|298.62|298.42|0
1595852100000|2020-07-27 12:15:00|298.62|298.42|298.67|298.47|298.67|298.47|298.62|298.42|0
1595852400000|2020-07-27 12:20:00|298.62|298.52|298.67|298.47|298.67|298.52|298.52|298.32|77
1595852700000|2020-07-27 12:25:00|298.62|298.52|298.77|298.52|298.82|298.57|298.62|298.42|1
1595853000000|2020-07-27 12:30:00|298.72|298.47|298.32|298.17|298.72|298.52|298.32|298.12|39
1595853300000|2020-07-27 12:35:00|298.37|298.12|298.37|298.22|298.47|298.32|298.32|298.12|24
1595853600000|2020-07-27 12:40:00|298.47|298.27|298.42|298.27|298.47|298.27|298.27|298.12|58
1595853900000|2020-07-27 12:45:00|298.37|298.22|298.52|298.32|298.57|298.37|298.37|298.17|24
1595854200000|2020-07-27 12:50:00|298.47|298.27|298.57|298.37|298.57|298.42|298.32|298.17|56
1595854500000|2020-07-27 12:55:00|298.52|298.32|298.57|298.42|298.62|298.42|298.52|298.32|16
1595854800000|2020-07-27 13:00:00|298.52|298.37|298.67|298.47|298.67|298.52|298.52|298.37|16
1595855100000|2020-07-27 13:05:00|298.62|298.42|298.67|298.52|298.77|298.57|298.57|298.37|36
1595855400000|2020-07-27 13:10:00|298.72|298.57|298.82|298.62|298.82|298.67|298.72|298.57|758
1595855700000|2020-07-27 13:15:00|298.77|298.52|298.87|298.67|298.87|298.67|298.67|298.52|5
1595856000000|2020-07-27 13:20:00|298.82|298.72|298.82|298.62|298.82|298.72|298.77|298.57|9
1595856300000|2020-07-27 13:25:00|298.87|298.67|298.87|298.62|299.02|298.77|298.87|298.62|10
1595856600000|2020-07-27 13:30:00|298.82|298.67|298.72|298.57|298.87|298.67|298.37|298.17|40
1595856900000|2020-07-27 13:35:00|298.77|298.62|298.92|298.72|299.07|298.87|298.77|298.57|122
1595857200000|2020-07-27 13:40:00|298.87|298.67|299.17|298.97|299.17|299.02|298.77|298.52|51
1595857500000|2020-07-27 13:45:00|299.12|298.92|299.42|299.22|299.52|299.32|299.12|298.92|44
1595857800000|2020-07-27 13:50:00|299.37|299.27|299.47|299.27|299.52|299.37|299.37|299.17|112
1595858100000|2020-07-27 13:55:00|299.42|299.22|299.17|298.97|299.47|299.27|299.17|298.97|92
1595858400000|2020-07-27 14:00:00|299.12|298.92|298.97|298.82|299.27|299.12|298.82|298.67|153
1595858700000|2020-07-27 14:05:00|299.02|298.77|298.87|298.72|299.02|298.82|298.87|298.67|98
1595859000000|2020-07-27 14:10:00|298.92|298.77|298.87|298.72|299.07|298.92|298.82|298.67|1575
1595859300000|2020-07-27 14:15:00|298.82|298.67|299.22|299.02|299.27|299.12|298.82|298.67|61
1595859600000|2020-07-27 14:20:00|299.27|299.07|299.27|299.02|299.32|299.12|299.12|298.92|28
1595859900000|2020-07-27 14:25:00|299.32|299.07|299.27|299.07|299.32|299.12|299.17|298.97|10
1595860200000|2020-07-27 14:30:00|299.32|299.12|299.47|299.27|299.47|299.27|299.27|299.07|7
1595860500000|2020-07-27 14:35:00|299.37|299.22|299.62|299.42|299.67|299.52|299.37|299.12|89
1595860800000|2020-07-27 14:40:00|299.67|299.47|299.62|299.42|299.67|299.47|299.57|299.42|21
1595861100000|2020-07-27 14:45:00|299.57|299.47|299.72|299.52|299.72|299.52|299.57|299.42|4
1595861400000|2020-07-27 14:50:00|299.77|299.57|299.72|299.52|299.77|299.57|299.67|299.47|4
1595861700000|2020-07-27 14:55:00|299.67|299.47|299.62|299.42|299.72|299.57|299.52|299.32|17
1595862000000|2020-07-27 15:00:00|299.57|299.37|299.62|299.42|299.62|299.42|299.52|299.32|60
1595862300000|2020-07-27 15:05:00|299.67|299.47|299.52|299.32|299.72|299.52|299.52|299.32|52
1595862600000|2020-07-27 15:10:00|299.57|299.37|299.42|299.22|299.57|299.37|299.42|299.22|460
1595862900000|2020-07-27 15:15:00|299.32|299.27|299.17|298.97|299.32|299.27|299.12|298.82|285
1595863200000|2020-07-27 15:20:00|299.22|298.92|299.07|298.87|299.22|299.02|299.07|298.87|225
1595863500000|2020-07-27 15:25:00|299.02|298.92|299.07|298.77|299.17|299.02|298.87|298.72|43
1595863800000|2020-07-27 15:30:00|299.02|298.82|298.92|298.72|299.07|298.87|298.92|298.72|14
1595864100000|2020-07-27 15:35:00|298.87|298.67|298.77|298.57|298.87|298.67|298.57|298.32|28
1595864400000|2020-07-27 15:40:00|298.72|298.52|298.82|298.57|298.87|298.67|298.67|298.47|1
1595864700000|2020-07-27 15:45:00|298.87|298.62|298.67|298.47|298.92|298.72|298.67|298.42|27
1595865000000|2020-07-27 15:50:00|298.72|298.52|298.92|298.72|298.97|298.72|298.72|298.52|4
1595865300000|2020-07-27 15:55:00|298.87|298.67|298.87|298.72|298.87|298.72|298.82|298.67|11
1595865600000|2020-07-27 16:00:00|298.82|298.67|298.92|298.72|298.97|298.77|298.77|298.62|6
1595865900000|2020-07-27 16:05:00|298.87|298.67|298.92|298.77|298.97|298.77|298.87|298.67|12
1595866200000|2020-07-27 16:10:00|298.97|298.72|298.97|298.82|298.97|298.82|298.92|298.72|18
1595866500000|2020-07-27 16:15:00|299.02|298.87|298.97|298.77|299.02|298.87|298.97|298.77|27
1595866800000|2020-07-27 16:20:00|299.02|298.82|299.07|298.82|299.07|298.82|299.02|298.82|1
1595867100000|2020-07-27 16:25:00|299.12|299.07|299.17|298.87|299.32|299.07|299.12|298.82|47
1595867400000|2020-07-27 16:30:00|299.12||299.12||299.12||299.12||0
1595867700000|2020-07-27 16:35:00|299.17||299.17||299.17||299.17||50
1595868000000|2020-07-27 16:40:00|299.12|298.92|299.12|298.92|299.12|298.92|299.02|298.87|55
1595868300000|2020-07-27 16:45:00|299.17|299.02|299.22|298.92|299.27|299.02|299.17|298.92|4
1595868600000|2020-07-27 16:50:00|299.17||299.17||299.17||299.12||0
1595868900000|2020-07-27 16:55:00|299.12|298.87|299.17|298.87|299.17|298.87|299.07|298.87|0
1595869200000|2020-07-27 17:00:00|299.22|298.92|299.22|298.92|299.32|298.92|299.22|298.92|0
1595869500000|2020-07-27 17:05:00|299.17||299.17||299.17||299.17||0
1595869800000|2020-07-27 17:10:00|299.22||299.22||299.22||299.22||0
1595870100000|2020-07-27 17:15:00|299.17|298.97|299.17|298.92|299.17|298.97|299.17|298.92|0
1595870400000|2020-07-27 17:20:00|299.12||299.12||299.12||299.12||0
1595870700000|2020-07-27 17:25:00|||||||||1
1595871000000|2020-07-27 17:30:00|299.17|299.02|299.17|298.92|299.17|299.02|299.17|298.92|3
1595871300000|2020-07-27 17:35:00|299.22|298.97|299.27|298.97|299.27|298.97|299.22|298.97|2
1595871600000|2020-07-27 17:40:00|299.32|299.02|299.22|299.02|299.32|299.02|299.17|299.02|10
1595871900000|2020-07-27 17:45:00|299.27|299.07|299.22|299.02|299.27|299.07|299.22|299.02|7
1595872200000|2020-07-27 17:50:00|299.17|298.97|299.32|299.12|299.32|299.12|299.17|298.97|33
1595872500000|2020-07-27 17:55:00|299.27|299.17|299.37|299.17|299.37|299.17|299.27|299.17|1
1595872800000|2020-07-27 18:00:00|299.32|299.22|299.42|299.22|299.42|299.22|299.32|299.22|2
1595873100000|2020-07-27 18:05:00|299.47|299.27|299.47|299.27|299.47|299.32|299.47|299.22|10
1595873400000|2020-07-27 18:10:00|299.42|299.32|299.37|299.17|299.47|299.32|299.32|299.17|4
1595873700000|2020-07-27 18:15:00|299.42|299.12|299.27|299.07|299.42|299.17|299.17|299.02|1
1595874000000|2020-07-27 18:20:00|299.32|299.12|299.47|299.32|299.47|299.32|299.27|299.07|3
1595874300000|2020-07-27 18:25:00|299.42|299.27|299.47|299.32|299.47|299.32|299.42|299.27|3
1595874600000|2020-07-27 18:30:00|299.52|299.27|299.52|299.32|299.52|299.32|299.47|299.27|25
1595874900000|2020-07-27 18:35:00|299.57|299.37|299.57|299.37|299.57|299.42|299.52|299.37|0
1595875200000|2020-07-27 18:40:00|299.52||299.57||299.57||299.52||0
1595875500000|2020-07-27 18:45:00|299.52|299.32|299.42|299.27|299.52|299.32|299.37|299.22|8
1595875800000|2020-07-27 18:50:00|299.47|299.32|299.47|299.22|299.57|299.37|299.42|299.22|7
1595876100000|2020-07-27 18:55:00|299.42|299.12|299.42|299.22|299.47|299.22|299.27|299.07|10
1595876400000|2020-07-27 19:00:00|299.47|299.27|299.62|299.42|299.62|299.42|299.42|299.27|8
1595876700000|2020-07-27 19:05:00|299.57|299.37|299.62|299.42|299.62|299.42|299.57|299.37|14
1595877000000|2020-07-27 19:10:00|299.57|299.37|299.52|299.32|299.62|299.37|299.47|299.27|0
1595877300000|2020-07-27 19:15:00|299.57|299.27|299.47|299.27|299.57|299.27|299.32|299.12|21
1595877600000|2020-07-27 19:20:00|299.52|299.32|299.62|299.42|299.67|299.42|299.52|299.27|7
1595877900000|2020-07-27 19:25:00|299.67|299.47|299.62|299.37|299.67|299.47|299.52|299.32|14
1595878200000|2020-07-27 19:30:00|299.57|299.42|299.72|299.52|299.72|299.52|299.57|299.37|5
1595878500000|2020-07-27 19:35:00|299.67|299.47|299.67|299.47|299.72|299.47|299.62|299.32|7
1595878800000|2020-07-27 19:40:00|299.72|299.52|299.72|299.52|299.72|299.52|299.72|299.47|9
1595879100000|2020-07-27 19:45:00|299.77|299.57|299.77|299.62|299.77|299.62|299.77|299.52|2
1595879400000|2020-07-27 19:50:00|299.72|299.57|299.77|299.52|299.77|299.57|299.62|299.37|3
1595879700000|2020-07-27 19:55:00|299.72|299.47|299.72|299.52|299.77|299.57|299.67|299.42|3
1595880000000|2020-07-27 20:00:00|299.77|299.57|299.82|299.62|299.82|299.62|299.77|299.52|10
1595880300000|2020-07-27 20:05:00|299.87|299.67|299.87|299.67|299.87|299.72|299.87|299.67|5
1595880600000|2020-07-27 20:10:00||299.62||299.67||299.67||299.62|0
1595880900000|2020-07-27 20:15:00|299.92|299.72|299.92|299.72|299.92|299.72|299.92|299.72|5
1595881200000|2020-07-27 20:20:00|299.97|299.82|300.02|299.77|300.02|299.82|299.97|299.72|6
1595881500000|2020-07-27 20:25:00|300.07|299.72|300.02|299.77|300.07|299.87|300.02|299.72|15
1595881800000|2020-07-27 20:30:00|299.97|299.72|299.92|299.72|299.97|299.77|299.87|299.67|3
1595882100000|2020-07-27 20:35:00|299.97||299.97||299.97||299.92||0
1595882400000|2020-07-27 20:40:00|300.02|299.82|300.07|299.57|300.07|299.82|299.87|299.57|5
1595882700000|2020-07-27 20:45:00|299.87|299.62|300.07|299.77|300.12|299.82|299.87|299.57|2
1595883000000|2020-07-27 20:50:00|300.02|299.67|299.97|299.62|300.07|299.77|299.92|299.62|1
1595883300000|2020-07-27 20:55:00|300.02|299.72|300.12|299.92|300.12|299.92|299.97|299.37|39
1595883600000|2020-07-27 21:00:00|300.07|299.52|300.12|299.52|300.12|299.92|300.07|299.52|0
1595884200000|2020-07-27 21:10:00|300.17|299.57|300.17|299.57|300.17|299.57|300.17|299.57|1
1595885700000|2020-07-27 21:35:00|300.07|299.47|300.17|299.57|300.17|299.57|300.07|299.47|0
1595887200000|2020-07-27 22:00:00|300.27|299.67|300.27|299.67|300.37|299.77|300.27|299.67|0
1595887500000|2020-07-27 22:05:00|300.37|299.77|300.27|299.67|300.37|299.77|300.27|299.67|0
1595888400000|2020-07-27 22:20:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1595888700000|2020-07-27 22:25:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1595889300000|2020-07-27 22:35:00|300.28|299.68|300.28|299.68|300.28|299.68|300.28|299.68|0
1595889600000|2020-07-27 22:40:00|300.18|299.58|300.28|299.68|300.28|299.68|300.18|299.58|0
1595889900000|2020-07-27 22:45:00|300.38|299.78|300.38|299.78|300.38|299.78|300.28|299.68|0
1595890500000|2020-07-27 22:55:00|300.28|299.68|300.28|299.68|300.38|299.78|300.18|299.58|0
1595890800000|2020-07-27 23:00:00|300.38|299.78|300.48|299.88|300.48|299.88|300.28|299.68|0
1595891100000|2020-07-27 23:05:00|300.38|299.78|300.38|299.78|300.48|299.88|300.38|299.78|0
1595891400000|2020-07-27 23:10:00|300.28|299.68|300.38|299.78|300.38|299.78|300.28|299.68|0
1595891700000|2020-07-27 23:15:00|300.28|299.68|300.28|299.68|300.38|299.78|300.28|299.68|0
1595892000000|2020-07-27 23:20:00|300.18|299.58|300.28|299.68|300.28|299.68|300.18|299.58|0
1595892300000|2020-07-27 23:25:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|0
1595892600000|2020-07-27 23:30:00|300.28|299.68|300.28|299.68|300.28|299.68|300.18|299.58|0
1595893200000|2020-07-27 23:40:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|0
1595893500000|2020-07-27 23:45:00|300.28|299.68|300.28|299.68|300.28|299.68|300.18|299.58|0
1595893800000|2020-07-27 23:50:00|300.38|299.78|300.38|299.78|300.38|299.78|300.38|299.78|0
1595894100000|2020-07-27 23:55:00|300.48|299.88|300.38|299.78|300.48|299.88|300.38|299.78|0
1595894400000|2020-07-28 00:00:00|300.48|299.88|300.58|299.98|300.68|300.08|300.38|299.78|0
1595894700000|2020-07-28 00:05:00|300.68|300.08|300.48|299.88|300.68|300.08|300.48|299.88|0
1595895300000|2020-07-28 00:15:00|300.58|299.98|300.58|299.98|300.58|299.98|300.58|299.98|0
1595895600000|2020-07-28 00:20:00|300.48|299.88|300.48|299.88|300.48|299.88|300.38|299.78|0
1595895900000|2020-07-28 00:25:00|300.38|299.78|300.58|299.98|300.58|299.98|300.38|299.78|0
1595896200000|2020-07-28 00:30:00|301.38|300.48|300.38|300.13|301.58|301.28|300.18|299.93|517
1595896500000|2020-07-28 00:35:00|300.43|300.18|300.33|300.13|300.73|300.53|300.18|299.93|112
1595896800000|2020-07-28 00:40:00|300.38|300.18|300.53|300.38|300.53|300.38|300.23|300.03|156
1595897100000|2020-07-28 00:45:00|300.58|300.48|301.08|300.88|301.08|300.88|300.43|300.18|1638
1595897400000|2020-07-28 00:50:00|301.13|300.93|300.38|300.13|301.28|301.03|300.38|300.13|658
1595897700000|2020-07-28 00:55:00|300.43|300.23|299.98|299.78|300.58|300.38|299.23|298.98|534
1595898000000|2020-07-28 01:00:00|299.93|299.73|299.58|299.33|300.03|299.83|299.33|299.13|806
1595898300000|2020-07-28 01:05:00|299.53|299.23|299.68|299.53|299.73|299.53|299.08|298.88|621
1595898600000|2020-07-28 01:10:00|299.63|299.48|301.08|300.93|301.08|300.93|299.63|299.43|748
1595898900000|2020-07-28 01:15:00|301.03|300.88|301.23|301.03|301.43|301.28|300.88|300.68|2491
1595899200000|2020-07-28 01:20:00|301.28|301.08|300.63|300.43|301.38|301.23|300.48|300.33|347
1595899500000|2020-07-28 01:25:00|300.58|300.48|300.18|299.98|300.63|300.48|300.13|299.98|360
1595899800000|2020-07-28 01:30:00|300.23|300.03|300.38|300.18|300.43|300.23|299.83|299.63|1261
1595900100000|2020-07-28 01:35:00|300.43|300.23|300.03|299.83|300.58|300.38|300.03|299.83|361
1595900400000|2020-07-28 01:40:00|300.08|299.88|299.93|299.73|300.28|300.08|299.88|299.68|760
1595900700000|2020-07-28 01:45:00|299.98|299.78|300.38|300.18|300.43|300.28|299.98|299.73|979
1595901000000|2020-07-28 01:50:00|300.43|300.23|300.13|299.88|300.68|300.53|300.03|299.78|525
1595901300000|2020-07-28 01:55:00|300.08|299.83|300.03|299.83|300.18|299.98|299.68|299.53|1025
1595901600000|2020-07-28 02:00:00|300.08|299.88|299.73|299.53|300.48|300.28|299.68|299.48|536
1595901900000|2020-07-28 02:05:00|299.78|299.58|299.63|299.43|299.88|299.68|299.43|299.28|886
1595902200000|2020-07-28 02:10:00|299.58|299.48|299.68|299.48|299.78|299.58|299.43|299.28|239
1595902500000|2020-07-28 02:15:00|299.73|299.53|300.28|300.13|300.33|300.13|299.73|299.53|1503
1595902800000|2020-07-28 02:20:00|300.33|300.08|299.68|299.48|300.33|300.13|299.63|299.48|332
1595903100000|2020-07-28 02:25:00|299.63|299.53|299.93|299.78|299.98|299.78|299.58|299.43|241
1595903400000|2020-07-28 02:30:00|300.03|299.83|300.03|299.83|300.23|300.08|299.98|299.73|285
1595903700000|2020-07-28 02:35:00|299.98|299.78|299.98|299.78|300.03|299.83|299.83|299.68|301
1595904000000|2020-07-28 02:40:00|299.93|299.73|299.88|299.73|299.98|299.83|299.63|299.48|248
1595904300000|2020-07-28 02:45:00|299.83|299.68|299.88|299.73|299.93|299.78|299.68|299.48|935
1595904600000|2020-07-28 02:50:00|299.93|299.78|299.68|299.48|299.98|299.78|299.53|299.38|362
1595904900000|2020-07-28 02:55:00|299.63|299.53|299.68|299.53|299.98|299.83|299.63|299.43|624
1595905200000|2020-07-28 03:00:00|299.63|299.48|299.53|299.38|299.78|299.63|299.53|299.33|1320
1595905500000|2020-07-28 03:05:00|299.58|299.43|299.38|299.23|299.58|299.43|299.28|299.13|265
1595905800000|2020-07-28 03:10:00|299.33|299.18|298.98|298.78|299.38|299.23|298.88|298.68|304
1595906100000|2020-07-28 03:15:00|298.93|298.73|298.83|298.68|298.93|298.73|298.53|298.33|365
1595906400000|2020-07-28 03:20:00|298.93|298.73|298.73|298.53|299.03|298.88|298.68|298.48|318
1595906700000|2020-07-28 03:25:00|298.68|298.48|298.88|298.73|298.88|298.73|298.63|298.43|351
1595907000000|2020-07-28 03:30:00|298.83|298.68|298.78|298.63|298.88|298.68|298.63|298.48|251
1595907300000|2020-07-28 03:35:00|298.73|298.53|298.33|298.13|298.78|298.63|298.28|298.13|457
1595907600000|2020-07-28 03:40:00|298.28|298.18|298.13|297.98|298.38|298.23|298.13|297.98|303
1595907900000|2020-07-28 03:45:00|298.08|297.93|298.13|297.93|298.23|298.08|298.03|297.83|295
1595908200000|2020-07-28 03:50:00|298.08|297.98|297.93|297.73|298.23|298.08|297.88|297.73|381
1595908500000|2020-07-28 03:55:00|297.88|297.78|298.13|297.93|298.13|297.98|297.88|297.68|333
1595908800000|2020-07-28 04:00:00|298.08|297.98|298.33|298.18|298.33|298.18|297.88|297.73|197
1595909100000|2020-07-28 04:05:00|298.28|298.13|298.33|298.13|298.38|298.23|298.28|298.13|217
1595909400000|2020-07-28 04:10:00|298.28|298.18|298.18|298.03|298.33|298.18|298.18|298.03|202
1595909700000|2020-07-28 04:15:00|298.23|298.08|298.08|297.93|298.38|298.23|297.98|297.83|272
1595910000000|2020-07-28 04:20:00|298.18|297.98|298.38|298.18|298.38|298.23|298.13|297.98|206
1595910300000|2020-07-28 04:25:00|298.33|298.28|298.28|298.13|298.43|298.28|298.23|298.08|694
1595910600000|2020-07-28 04:30:00|298.33|298.18|298.43|298.28|298.48|298.33|298.23|298.08|123
1595910900000|2020-07-28 04:35:00|298.38|298.23|298.38|298.23|298.43|298.28|298.33|298.18|108
1595911200000|2020-07-28 04:40:00|298.43|298.28|298.43|298.23|298.48|298.33|298.28|298.08|115
1595911500000|2020-07-28 04:45:00|298.38|298.28|298.53|298.33|298.63|298.48|298.38|298.23|107
1595911800000|2020-07-28 04:50:00|298.58|298.38|298.73|298.58|298.73|298.58|298.58|298.33|133
1595912100000|2020-07-28 04:55:00|298.68|298.53|298.53|298.38|298.73|298.58|298.43|298.23|123
1595912400000|2020-07-28 05:00:00|298.48|298.33|298.28|298.13|298.48|298.33|297.98|297.83|250
1595912700000|2020-07-28 05:05:00|298.23|298.08|298.28|298.13|298.28|298.13|298.08|297.93|234
1595913000000|2020-07-28 05:10:00|298.33|298.18|298.43|298.28|298.53|298.38|298.23|298.08|158
1595913300000|2020-07-28 05:15:00|298.53|298.23|298.63|298.48|298.68|298.53|298.38|298.23|116
1595913600000|2020-07-28 05:20:00|298.58|298.43|298.03|297.88|298.58|298.43|297.98|297.78|245
1595913900000|2020-07-28 05:25:00|298.08|297.93|297.83|297.63|298.13|297.98|297.83|297.63|110
1595914200000|2020-07-28 05:30:00|297.78|297.68|298.08|297.93|298.13|297.93|297.73|297.53|125
1595914500000|2020-07-28 05:35:00|298.03|297.88|297.88|297.73|298.13|297.93|297.88|297.73|224
1595914800000|2020-07-28 05:40:00|297.93|297.68|297.88|297.68|297.93|297.78|297.73|297.58|113
1595915100000|2020-07-28 05:45:00|297.83|297.63|297.88|297.73|297.93|297.78|297.78|297.58|125
1595915400000|2020-07-28 05:50:00|297.83|297.68|298.28|298.13|298.33|298.13|297.78|297.58|216
1595915700000|2020-07-28 05:55:00|298.33|298.18|298.28|298.13|298.33|298.18|298.18|297.98|547
1595916000000|2020-07-28 06:00:00|298.33|298.18|298.38|298.23|298.43|298.28|298.18|298.03|126
1595916300000|2020-07-28 06:05:00|298.43|298.28|298.43|298.28|298.53|298.38|298.38|298.18|139
1595916600000|2020-07-28 06:10:00|298.38|298.23|298.08|297.93|298.38|298.23|298.08|297.88|156
1595916900000|2020-07-28 06:15:00|298.03|297.88|298.18|297.98|298.23|298.03|297.98|297.83|129
1595917200000|2020-07-28 06:20:00|298.13|298.03|298.03|297.83|298.23|298.03|297.98|297.83|89
1595917500000|2020-07-28 06:25:00|298.08|297.88|297.98|297.83|298.08|297.88|297.93|297.73|110
1595917800000|2020-07-28 06:30:00|298.03|297.88|297.98|297.78|298.28|298.13|297.93|297.78|469
1595918100000|2020-07-28 06:35:00|297.93|297.73|298.13|297.93|298.13|297.98|297.93|297.73|160
1595918400000|2020-07-28 06:40:00|298.08|297.88|298.18|298.03|298.18|298.03|298.08|297.88|185
1595918700000|2020-07-28 06:45:00|298.23|298.08|298.18|297.98|298.23|298.08|298.13|297.93|144
1595919000000|2020-07-28 06:50:00|298.13|298.03|298.08|297.93|298.13|298.03|298.03|297.88|299
1595919300000|2020-07-28 06:55:00|298.03|297.88|297.93|297.78|298.08|297.88|297.93|297.73|325
1595919600000|2020-07-28 07:00:00|297.98|297.83|298.38|298.23|298.43|298.23|297.93|297.73|1060
1595919900000|2020-07-28 07:05:00|298.43|298.28|298.58|298.38|298.73|298.58|298.43|298.23|1714
1595920200000|2020-07-28 07:10:00|298.53|298.33|298.43|298.23|298.63|298.48|298.38|298.18|525
1595920500000|2020-07-28 07:15:00|298.38|298.18|298.28|298.13|298.38|298.23|298.23|298.03|223
1595920800000|2020-07-28 07:20:00|298.23|298.08|298.28|298.13|298.38|298.23|298.18|298.03|200
1595921100000|2020-07-28 07:25:00|298.33|298.18|298.33|298.18|298.48|298.33|298.28|298.13|586
1595921400000|2020-07-28 07:30:00|298.28|298.13|298.23|298.08|298.28|298.13|298.08|297.93|335
1595921700000|2020-07-28 07:35:00|298.18|298.03|298.48|298.28|298.48|298.28|298.03|297.88|307
1595922000000|2020-07-28 07:40:00|298.53|298.23|298.43|298.28|298.63|298.43|298.43|298.23|342
1595922300000|2020-07-28 07:45:00|298.38|298.23|298.48|298.28|298.53|298.33|298.28|298.13|852
1595922600000|2020-07-28 07:50:00|298.43|298.23|298.13|297.98|298.43|298.23|298.13|297.98|216
1595922900000|2020-07-28 07:55:00|298.18|298.03|298.28|298.13|298.43|298.28|298.13|297.98|392
1595923200000|2020-07-28 08:00:00|298.33|298.18|298.63|298.48|298.73|298.53|298.28|298.13|334
1595923500000|2020-07-28 08:05:00|298.68|298.43|298.53|298.38|298.78|298.63|298.53|298.38|475
1595923800000|2020-07-28 08:10:00|298.58|298.43|298.98|298.78|298.98|298.78|298.48|298.33|1225
1595924100000|2020-07-28 08:15:00|298.93|298.73|298.68|298.53|298.98|298.83|298.68|298.53|240
1595924400000|2020-07-28 08:20:00|298.73|298.58|298.83|298.63|298.88|298.73|298.63|298.43|274
1595924700000|2020-07-28 08:25:00|298.78|298.68|298.98|298.78|299.03|298.88|298.78|298.63|474
1595925000000|2020-07-28 08:30:00|298.93|298.73|299.13|298.98|299.18|299.03|298.83|298.68|1217
1595925300000|2020-07-28 08:35:00|299.18|298.93|299.18|299.03|299.23|299.08|299.08|298.93|207
1595925600000|2020-07-28 08:40:00|299.23|299.08|299.03|298.88|299.28|299.13|298.88|298.73|1003
1595925900000|2020-07-28 08:45:00|298.98|298.83|298.63|298.48|298.98|298.83|298.58|298.38|147
1595926200000|2020-07-28 08:50:00|298.68|298.53|298.68|298.53|298.88|298.73|298.63|298.48|917
1595926500000|2020-07-28 08:55:00|298.63|298.48|298.58|298.43|298.73|298.58|298.43|298.28|256
1595926800000|2020-07-28 09:00:00|298.5|298.35|298.2|298|298.6|298.45|298.1|297.95|788
1595927100000|2020-07-28 09:05:00|298.15|298.05|298.35|298.2|298.55|298.3|298.1|297.95|517
1595927400000|2020-07-28 09:10:00|298.4|298.25|298.3|298.15|298.5|298.35|298.3|298.15|61
1595927700000|2020-07-28 09:15:00|298.35|298.2|298.2|298.05|298.35|298.2|298.2|298.05|439
1595928000000|2020-07-28 09:20:00|298.4|297.8|298.3|297.7|298.4|297.8|298.2|297.6|0
1595928300000|2020-07-28 09:25:00|298.2|297.6|298.3|297.7|298.3|297.7|298.2|297.6|11
1595928600000|2020-07-28 09:30:00|298.2|297.6|298.2|297.6|298.3|297.7|298.2|297.6|0
1595928900000|2020-07-28 09:35:00|298.3|297.7|298.2|297.6|298.3|297.7|298.2|297.6|0
1595929200000|2020-07-28 09:40:00|298.3|297.7|298.1|297.5|298.3|297.7|298.1|297.5|0
1595929500000|2020-07-28 09:45:00|298.2|297.6|298.1|297.5|298.2|297.6|298.1|297.5|0
1595929800000|2020-07-28 09:50:00|298|297.4|297.8|297.6|298.1|297.95|297.7|297.4|18
1595930100000|2020-07-28 09:55:00|297.75|297.55|297.75|297.55|297.75|297.6|297.6|297.45|70
1595930400000|2020-07-28 10:00:00|297.7|297.5|297.7|297.5|297.75|297.5|297.65|297.45|102
1595930700000|2020-07-28 10:05:00|297.65|297.45|297.55|297.3|297.7|297.45|297.3|297.15|40
1595931000000|2020-07-28 10:10:00|297.5|297.25|297.3|297.1|297.55|297.25|297.3|297.05|36
1595931300000|2020-07-28 10:15:00|297.25|297.05|297.4|297.15|297.4|297.25|297.25|297.05|447
1595931600000|2020-07-28 10:20:00|297.35|297.1|297.55|297.35|297.55|297.35|297.3|297.1|1
1595931900000|2020-07-28 10:25:00|297.5|297.25|297.45|297.3|297.55|297.35|297.4|297.25|20
1595932200000|2020-07-28 10:30:00|297.5|297.25|297.6|297.35|297.6|297.35|297.4|297.25|5
1595932500000|2020-07-28 10:35:00|297.55|297.4|297.6|297.4|297.6|297.45|297.5|297.3|118
1595932800000|2020-07-28 10:40:00|297.65|297.45|297.7|297.5|297.7|297.5|297.65|297.45|408
1595933100000|2020-07-28 10:45:00|297.75|297.55|297.8|297.55|297.8|297.6|297.7|297.5|3
1595933400000|2020-07-28 10:50:00|297.75|297.6|297.75|297.55|297.8|297.6|297.7|297.55|1
1595933700000|2020-07-28 10:55:00|297.8|297.6|297.8|297.6|297.8|297.6|297.7|297.45|4
1595934000000|2020-07-28 11:00:00|297.85|297.65|297.95|297.75|297.95|297.8|297.8|297.55|13
1595934300000|2020-07-28 11:05:00|298|297.8|298|297.8|298.1|297.9|298|297.8|15
1595934600000|2020-07-28 11:10:00|297.95|297.75|297.8|297.5|297.95|297.75|297.7|297.45|252
1595934900000|2020-07-28 11:15:00|297.75|297.45|297.45|297.25|297.75|297.45|297.4|297.2|6
1595935200000|2020-07-28 11:20:00|297.5|297.2|297.5|297.2|297.5|297.2|297.45|297.2|53
1595935500000|2020-07-28 11:25:00|297.55|297.25|297.45|297.2|297.55|297.25|297.45|297.2|7
1595935800000|2020-07-28 11:30:00|297.4|297.15|297.3|297.05|297.45|297.15|297.2|296.95|14
1595936100000|2020-07-28 11:35:00|297.25|297.1|297.25|297.05|297.25|297.1|297.15|296.9|10
1595936400000|2020-07-28 11:40:00|297.2|296.95|297.2|297.05|297.3|297.1|297.1|296.9|43
1595936700000|2020-07-28 11:45:00|297.15|297|297.35|297.15|297.4|297.2|297.15|297|31
1595937000000|2020-07-28 11:50:00|297.4|297.2|297.3|297.15|297.4|297.2|297.3|297.1|5
1595937300000|2020-07-28 11:55:00|297.35|297.2|297.3|297.1|297.4|297.2|297.25|297.1|14
1595937600000|2020-07-28 12:00:00|297.4|297.15|297.4|297.25|297.4|297.25|297.2|297.05|20
1595937900000|2020-07-28 12:05:00|297.35|297.2|297.4|297.2|297.4|297.25|297.25|297.05|31
1595938200000|2020-07-28 12:10:00|297.35|297.15|297.4|297.25|297.4|297.25|297.3|297.05|19
1595938500000|2020-07-28 12:15:00|297.35|297.2|297.3|297.1|297.4|297.25|297.3|297.1|6
1595938800000|2020-07-28 12:20:00|297.35|297.15|297.35|297.1|297.4|297.15|297.25|297.1|6
1595939100000|2020-07-28 12:25:00|297.4|297.15|297.4|297.2|297.4|297.25|297.25|297.1|4
1595939400000|2020-07-28 12:30:00|297.35|297.25|297.35|297.15|297.4|297.25|297.35|297.15|9
1595939700000|2020-07-28 12:35:00|297.3|297.1|297.35|297.15|297.35|297.15|297.3|297.1|91
1595940000000|2020-07-28 12:40:00|297.4|297.2|297.55|297.35|297.55|297.4|297.4|297.15|15
1595940300000|2020-07-28 12:45:00|297.5|297.4|297.45|297.25|297.5|297.4|297.45|297.25|7
1595940600000|2020-07-28 12:50:00|297.5|297.3|297.7|297.5|297.75|297.55|297.5|297.25|0
1595940900000|2020-07-28 12:55:00|297.75|297.55|297.95|297.75|298|297.85|297.75|297.5|9
1595941200000|2020-07-28 13:00:00|297.9|297.7|297.9|297.65|297.9|297.7|297.8|297.65|5
1595941500000|2020-07-28 13:05:00|297.85|297.6|297.55|297.3|297.85|297.6|297.45|297.3|6
1595941800000|2020-07-28 13:10:00|297.5|297.35|297.6|297.35|297.6|297.4|297.45|297.3|8
1595942100000|2020-07-28 13:15:00|297.65|297.4|297.95|297.7|297.95|297.7|297.6|297.35|34
1595942400000|2020-07-28 13:20:00|298||298||298||297.95||4
1595942700000|2020-07-28 13:25:00|297.95|297.65|297.8|297.6|298|297.65|297.75|297.55|14
1595943000000|2020-07-28 13:30:00|297.75|297.65|297.45|297.2|298.15|297.95|297.35|297.15|52
1595943300000|2020-07-28 13:35:00|297.5|297.25|297.35|297.1|297.55|297.4|297.05|296.85|19
1595943600000|2020-07-28 13:40:00|297.4|297.15|297.45|297.25|297.55|297.25|297.25|297|10
1595943900000|2020-07-28 13:45:00|297.5|297.3|297.35|297.1|297.6|297.4|297.3|297.1|13
1595944200000|2020-07-28 13:50:00|297.3|297.05|296.75|296.55|297.3|297.05|296.75|296.55|18
1595944500000|2020-07-28 13:55:00|296.7|296.5|296.7|296.45|296.8|296.6|296.6|296.35|52
1595944800000|2020-07-28 14:00:00|296.65|296.4|297.2|296.95|297.2|296.95|296.6|296.35|29
1595945100000|2020-07-28 14:05:00|297.15|297|297.25|297|297.3|297.15|297|296.75|26
1595945400000|2020-07-28 14:10:00|297.2|296.95|297.2|297|297.3|297.1|297|296.85|13
1595945700000|2020-07-28 14:15:00|297.3|297.05|297.4|297.2|297.5|297.3|297.25|297.05|44
1595946000000|2020-07-28 14:20:00|297.45|297.25|297.4|297.25|297.5|297.3|297.35|297.2|16
1595946300000|2020-07-28 14:25:00|297.45|297.3|297.55|297.35|297.6|297.35|297.25|297.05|13
1595946600000|2020-07-28 14:30:00|297.6|297.4|297.2|297|297.75|297.5|297.2|296.95|11
1595946900000|2020-07-28 14:35:00|297.25|297.05|297.5|297.25|297.55|297.3|297.1|296.95|14
1595947200000|2020-07-28 14:40:00|297.45|297.2|297.15|296.95|297.5|297.25|297.15|296.95|13
1595947500000|2020-07-28 14:45:00|297.1|296.9|297.45|297.25|297.45|297.25|297.1|296.9|11
1595947800000|2020-07-28 14:50:00|297.4|297.15|297.25|297|297.45|297.25|297.1|296.9|16
1595948100000|2020-07-28 14:55:00|297.3|297.05|297.4|297.25|297.55|297.4|297.3|297.05|53
1595948400000|2020-07-28 15:00:00|297.45|297.2|297.2|297.05|297.45|297.25|297.2|297.05|2
1595948700000|2020-07-28 15:05:00|297.15|297|297.15|296.95|297.2|297|296.9|296.75|12
1595949000000|2020-07-28 15:10:00|297.2|297|297.6|297.45|297.6|297.45|297.15|296.95|19
1595949300000|2020-07-28 15:15:00|297.55|297.4|297.3|297.1|297.65|297.45|297.25|297.05|19
1595949600000|2020-07-28 15:20:00|297.35|297.15|297.4|297.2|297.45|297.2|297.25|297.1|14
1595949900000|2020-07-28 15:25:00|297.35|297.25|297.55|297.35|297.6|297.4|297.35|297.2|20
1595950200000|2020-07-28 15:30:00|297.5|297.4|297.5|297.25|297.6|297.45|297.4|297.2|5
1595950500000|2020-07-28 15:35:00|297.45|297.3|297.6|297.45|297.6|297.45|297.4|297.2|73
1595950800000|2020-07-28 15:40:00|297.65|297.5|297.2|297|297.8|297.55|297.2|297|27
1595951100000|2020-07-28 15:45:00|297.25|297.05|297.4|297.2|297.4|297.25|297.15|297|33
1595951400000|2020-07-28 15:50:00|297.35|297.25|297.3|297.1|297.4|297.25|297.2|297.05|18
1595951700000|2020-07-28 15:55:00|297.25|297.15|297.05|296.9|297.25|297.15|297|296.85|17
1595952000000|2020-07-28 16:00:00|297.1|296.85|297.2|297.05|297.25|297.05|297|296.85|212
1595952300000|2020-07-28 16:05:00|297.15|297|297.1|296.9|297.15|297|297|296.85|107
1595952600000|2020-07-28 16:10:00|297.05|296.85|297.1|296.85|297.15|296.95|296.95|296.75|5
1595952900000|2020-07-28 16:15:00|297.05|296.8|297|296.75|297.2|296.95|296.95|296.75|3
1595953200000|2020-07-28 16:20:00|296.95|296.8|297.15|296.9|297.15|296.9|296.95|296.75|4
1595953500000|2020-07-28 16:25:00|297.2|296.95|297.2|297|297.25|297|297.1|296.85|13
1595953800000|2020-07-28 16:30:00|297.25|297.05|297.2|297|297.25|297.1|297.1|296.9|33
1595954100000|2020-07-28 16:35:00|297.15|296.95|297.3|297.1|297.3|297.1|297.15|296.95|10
1595954400000|2020-07-28 16:40:00|297.25|297.05|297.2|296.95|297.3|297.05|297.15|296.95|14
1595954700000|2020-07-28 16:45:00|297.25|297|297.3|297.1|297.35|297.15|297.2|296.95|14
1595955000000|2020-07-28 16:50:00|297.25|297.15|297.35|297.2|297.4|297.2|297.25|297.15|61
1595955300000|2020-07-28 16:55:00|297.3|297.15|297.3|297.15|297.35|297.15|297.3|297.1|182
1595955600000|2020-07-28 17:00:00|297.35|297.2|297.35|297.15|297.45|297.25|297.3|297.05|22
1595955900000|2020-07-28 17:05:00|297.4|297.2|297.4|297.2|297.4|297.25|297.3|297.15|16
1595956200000|2020-07-28 17:10:00|297.35|297.15|297.2|296.95|297.35|297.2|297.15|296.95|9
1595956500000|2020-07-28 17:15:00|297.15|297|297.3|297.1|297.3|297.15|297.15|296.95|21
1595956800000|2020-07-28 17:20:00|297.35|297.05|297.45|297.25|297.45|297.25|297.3|297.05|16
1595957100000|2020-07-28 17:25:00|297.4|297.2|297.4|297.2|297.45|297.25|297.3|297.15|8
1595957400000|2020-07-28 17:30:00|297.45|297.25|297.5|297.35|297.55|297.4|297.45|297.2|16
1595957700000|2020-07-28 17:35:00||297.3||297.35||297.35||297.3|5
1595958000000|2020-07-28 17:40:00|297.45|297.3|297.4|297.25|297.5|297.35|297.4|297.25|5
1595958300000|2020-07-28 17:45:00|297.45|297.3|297.6|297.4|297.6|297.45|297.45|297.3|12
1595958600000|2020-07-28 17:50:00|297.55|297.45|297.6|297.4|297.7|297.5|297.55|297.4|9
1595958900000|2020-07-28 17:55:00|297.55|297.35|297.4|297.25|297.6|297.4|297.4|297.2|3
1595959200000|2020-07-28 18:00:00|297.45|297.2|297.35|297.15|297.5|297.3|297.25|297.05|5
1595959500000|2020-07-28 18:05:00|297.4|297.1|297.45|297.2|297.45|297.25|297.35|297.1|4
1595959800000|2020-07-28 18:10:00|297.5|297.25|297.35|297.15|297.55|297.3|297.35|297.15|9
1595960100000|2020-07-28 18:15:00|297.4|297.2|297.45|297.3|297.45|297.3|297.4|297.15|5
1595960400000|2020-07-28 18:20:00|297.5|297.2|297.45|297.3|297.55|297.35|297.45|297.2|75
1595960700000|2020-07-28 18:25:00|297.5|297.25|297.45|297.3|297.5|297.3|297.4|297.25|31
1595961000000|2020-07-28 18:30:00|297.5||297.45||297.5||297.45||0
1595961300000|2020-07-28 18:35:00|297.4|297.2|297.65|297.45|297.65|297.45|297.4|297.2|17
1595961600000|2020-07-28 18:40:00||297.4||297.35||297.45||297.35|1
1595961900000|2020-07-28 18:45:00|297.45|297.4|297.45|297.3|297.45|297.45|297.45|297.3|2
1595962200000|2020-07-28 18:50:00|297.4|297.25|297.55|297.3|297.55|297.35|297.4|297.15|11
1595962500000|2020-07-28 18:55:00|297.35|297.25|297.35|297.1|297.35|297.35|297.35|297.1|2
1595962800000|2020-07-28 19:00:00||297.15||297.05||297.15||297|3
1595963100000|2020-07-28 19:05:00|297.2|297.1|297.2|297.05|297.2|297.15|297.2|297.05|13
1595963400000|2020-07-28 19:10:00|297.35|297.1|297.1|296.9|297.35|297.1|297.1|296.85|22
1595963700000|2020-07-28 19:15:00|297.05|296.95|297.25|297.05|297.25|297.1|297|296.8|17
1595964000000|2020-07-28 19:20:00|297.3|297.1|297.2|297|297.3|297.1|297.2|297|36
1595964300000|2020-07-28 19:25:00|297.25|297.05|297.15|296.9|297.25|297.05|297.05|296.8|33
1595964600000|2020-07-28 19:30:00|297.2|296.95|297|296.75|297.25|297|297|296.75|36
1595964900000|2020-07-28 19:35:00|296.95|296.8|296.85|296.6|297.05|296.85|296.85|296.55|35
1595965200000|2020-07-28 19:40:00|296.8|296.55|296.75|296.55|296.8|296.6|296.75|296.5|17
1595965500000|2020-07-28 19:45:00|296.8|296.6|296.8|296.6|296.95|296.75|296.75|296.55|55
1595965800000|2020-07-28 19:50:00|296.75|296.55|296.7|296.55|296.85|296.65|296.6|296.4|60
1595966100000|2020-07-28 19:55:00|296.75|296.5|296.65|296.4|296.9|296.65|296.6|296.4|51
1595966400000|2020-07-28 20:00:00|296.7|296.45|296.55|296.35|296.8|296.6|296.55|296.35|29
1595966700000|2020-07-28 20:05:00|296.6|296.4|296.7|296.45|296.7|296.45|296.6|296.35|1
1595967000000|2020-07-28 20:10:00|296.75|296.5|296.75|296.5|296.8|296.6|296.75|296.45|1
1595967300000|2020-07-28 20:15:00|296.8|296.55|296.8|296.55|296.8|296.6|296.8|296.55|0
1595967900000|2020-07-28 20:25:00||296.6||296.6||296.6||296.6|0
1595968200000|2020-07-28 20:30:00||296.55||296.55||296.6||296.55|2
1595968500000|2020-07-28 20:35:00||296.6||296.55||296.6||296.55|0
1595968800000|2020-07-28 20:40:00|296.85|296.6|296.95|296.75|296.95|296.75|296.85|296.55|6
1595969100000|2020-07-28 20:45:00|296.9|296.8|296.95|296.7|297|296.8|296.9|296.7|2
1595969400000|2020-07-28 20:50:00|296.9|296.65|296.95|296.65|297|296.75|296.7|296.35|85
1595969700000|2020-07-28 20:55:00|297|296.7|297.2|296.8|297.25|296.9|296.75|296.5|78
1595970000000|2020-07-28 21:00:00|297.35|296.75|297.5|296.55|297.6|296.75|297.35|296.5|0
1595970300000|2020-07-28 21:05:00|297.45||297.5||297.5||297.4||0
1595970600000|2020-07-28 21:10:00|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|1
1595973300000|2020-07-28 21:55:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|0
1595973600000|2020-07-28 22:00:00|297.5|296.9|297.6|297|297.6|297|297.4|296.8|0
1595973900000|2020-07-28 22:05:00|297.7|297.1|297.5|296.9|297.7|297.1|297.5|296.9|0
1595975100000|2020-07-28 22:25:00|297.4|296.8|297.4|296.8|297.4|296.8|297.3|296.7|0
1595975400000|2020-07-28 22:30:00|297.3|296.7|297.4|296.8|297.4|296.8|297.3|296.7|0
1595975700000|2020-07-28 22:35:00|297.5|296.9|297.5|296.9|297.5|296.9|297.4|296.8|0
1595976000000|2020-07-28 22:40:00|297.4|296.8|297.4|296.8|297.4|296.8|297.4|296.8|0
1595976300000|2020-07-28 22:45:00|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|0
1595976600000|2020-07-28 22:50:00|298.41|297.81|298.41|297.81|298.41|297.81|298.41|297.81|0
1595977200000|2020-07-28 23:00:00|298.31|297.71|298.31|297.71|298.41|297.81|298.31|297.71|0
1595977800000|2020-07-28 23:10:00|298.21|297.61|298.21|297.61|298.21|297.61|298.21|297.61|0
1595978100000|2020-07-28 23:15:00|298.31|297.71|298.11|297.51|298.31|297.71|298.11|297.51|0
1595978400000|2020-07-28 23:20:00|298.01|297.41|298.01|297.41|298.11|297.51|297.91|297.31|0
1595978700000|2020-07-28 23:25:00|298.11|297.51|297.91|297.31|298.11|297.51|297.91|297.31|0
1595979000000|2020-07-28 23:30:00|298.01|297.41|298.01|297.41|298.01|297.41|297.91|297.31|0
1595979300000|2020-07-28 23:35:00|297.91|297.31|298.01|297.41|298.01|297.41|297.91|297.31|0
1595979600000|2020-07-28 23:40:00|297.91|297.31|297.91|297.31|298.01|297.41|297.91|297.31|0
1595979900000|2020-07-28 23:45:00|298.01|297.41|298.01|297.41|298.01|297.41|297.91|297.31|0
1595980200000|2020-07-28 23:50:00|297.91|297.31|298.01|297.41|298.01|297.41|297.91|297.31|0
1595980800000|2020-07-29 00:00:00|297.91|297.31|298.11|297.51|298.11|297.51|297.91|297.31|0
1595981100000|2020-07-29 00:05:00|298.01|297.41|297.91|297.31|298.11|297.51|297.91|297.31|0
1595981400000|2020-07-29 00:10:00|298.01|297.41|297.91|297.31|298.01|297.41|297.81|297.21|0
1595981700000|2020-07-29 00:15:00|298.01|297.41|298.11|297.51|298.11|297.51|297.91|297.31|0
1595982000000|2020-07-29 00:20:00|298.01|297.41|298.11|297.51|298.21|297.61|298.01|297.41|0
1595982300000|2020-07-29 00:25:00|298.21|297.61|299.01|298.41|299.01|298.41|298.11|297.51|0
1595982600000|2020-07-29 00:30:00|298.81|298.46|299.11|298.96|299.36|299.21|298.56|297.46|415
1595982900000|2020-07-29 00:35:00|299.06|298.91|298.81|298.56|299.31|299.16|298.61|298.46|178
1595983200000|2020-07-29 00:40:00|298.86|298.61|299.01|298.81|299.06|298.86|298.71|298.56|135
1595983500000|2020-07-29 00:45:00|299.06|298.86|299.16|298.96|299.31|299.16|298.76|298.56|183
1595983800000|2020-07-29 00:50:00|299.11|299.01|299.51|299.31|299.56|299.36|299.01|298.76|261
1595984100000|2020-07-29 00:55:00|299.46|299.26|299.01|298.81|299.56|299.31|298.96|298.81|289
1595984400000|2020-07-29 01:00:00|299.11|298.86|299.31|299.11|299.66|299.46|298.66|298.46|891
1595984700000|2020-07-29 01:05:00|299.26|299.06|298.51|298.31|299.26|299.06|298.36|298.16|342
1595985000000|2020-07-29 01:10:00|298.46|298.36|298.81|298.61|299.01|298.81|298.06|297.91|309
1595985300000|2020-07-29 01:15:00|298.76|298.66|298.01|297.86|298.86|298.66|297.96|297.81|275
1595985600000|2020-07-29 01:20:00|297.96|297.81|297.91|297.71|298.16|297.96|297.81|297.66|413
1595985900000|2020-07-29 01:25:00|297.86|297.66|297.41|297.26|297.96|297.76|297.36|297.21|264
1595986200000|2020-07-29 01:30:00|297.36|297.21|297.01|296.86|297.51|297.36|296.91|296.76|694
1595986500000|2020-07-29 01:35:00|296.96|296.81|297.21|297.06|297.26|297.11|296.66|296.51|692
1595986800000|2020-07-29 01:40:00|297.16|297.01|297.31|297.16|297.31|297.16|296.76|296.61|203
1595987100000|2020-07-29 01:45:00|297.36|297.21|297.76|297.61|297.91|297.76|297.36|297.21|384
1595987400000|2020-07-29 01:50:00|297.81|297.66|297.56|297.41|297.96|297.81|297.51|297.36|169
1595987700000|2020-07-29 01:55:00|297.51|297.36|297.56|297.41|297.61|297.46|297.31|297.16|219
1595988000000|2020-07-29 02:00:00|297.61|297.46|298.01|297.81|298.06|297.91|297.51|297.36|255
1595988300000|2020-07-29 02:05:00|297.96|297.76|298.11|297.96|298.21|298.01|297.86|297.71|231
1595988600000|2020-07-29 02:10:00|298.06|297.91|298.26|298.06|298.36|298.21|298.01|297.86|209
1595988900000|2020-07-29 02:15:00|298.21|298.11|298.11|297.96|298.41|298.21|298.06|297.86|658
1595989200000|2020-07-29 02:20:00|298.16|297.91|298.26|298.06|298.36|298.21|298.06|297.91|221
1595989500000|2020-07-29 02:25:00|298.31|298.11|298.26|298.06|298.46|298.26|298.16|298.01|386
1595989800000|2020-07-29 02:30:00|298.21|298.01|298.46|298.26|298.61|298.41|298.16|298.01|264
1595990100000|2020-07-29 02:35:00|298.41|298.21|298.11|297.96|298.46|298.31|298.06|297.91|237
1595990400000|2020-07-29 02:40:00|298.06|297.91|298.26|298.11|298.31|298.16|297.96|297.81|214
1595990700000|2020-07-29 02:45:00|298.31|298.16|298.41|298.21|298.56|298.36|298.26|298.11|207
1595991000000|2020-07-29 02:50:00|298.36|298.26|298.26|298.06|298.51|298.31|298.11|297.96|336
1595991300000|2020-07-29 02:55:00|298.21|298.01|298.41|298.26|298.51|298.36|298.21|298.01|578
1595991600000|2020-07-29 03:00:00|298.46|298.31|298.71|298.56|298.76|298.61|298.41|298.26|293
1595991900000|2020-07-29 03:05:00|298.66|298.51|299.21|299.06|299.36|299.21|298.66|298.51|423
1595992200000|2020-07-29 03:10:00|299.26|299.11|299.11|298.96|299.31|299.16|299.06|298.91|170
1595992500000|2020-07-29 03:15:00|299.16|299.01|299.21|299.06|299.31|299.11|298.96|298.81|235
1595992800000|2020-07-29 03:20:00|299.26|299.11|299.26|299.11|299.31|299.16|299.16|299.01|125
1595993100000|2020-07-29 03:25:00|299.21|299.06|299.16|299.01|299.36|299.21|299.06|298.91|190
1595993400000|2020-07-29 03:30:00|299.21|298.96|299.16|298.96|299.26|299.11|299.11|298.96|207
1595993700000|2020-07-29 03:35:00|299.11|299.01|299.01|298.86|299.21|299.06|298.96|298.81|134
1595994000000|2020-07-29 03:40:00|298.96|298.81|298.76|298.61|298.96|298.81|298.71|298.56|186
1595994300000|2020-07-29 03:45:00|298.71|298.56|298.81|298.66|298.91|298.76|298.71|298.56|175
1595994600000|2020-07-29 03:50:00|298.86|298.61|298.66|298.51|298.96|298.81|298.61|298.46|452
1595994900000|2020-07-29 03:55:00|298.71|298.56|298.76|298.61|298.76|298.61|298.56|298.41|522
1595995200000|2020-07-29 04:00:00|298.86|298.66|298.81|298.66|299.01|298.86|298.76|298.61|104
1595995500000|2020-07-29 04:05:00|298.76|298.61|298.91|298.76|298.96|298.76|298.76|298.61|25
1595995800000|2020-07-29 04:10:00|298.96|298.81|298.86|298.71|299.01|298.86|298.86|298.71|91
1595996100000|2020-07-29 04:15:00|298.91|298.76|298.66|298.51|298.96|298.81|298.61|298.41|153
1595996400000|2020-07-29 04:20:00|298.71|298.56|298.71|298.51|298.81|298.66|298.66|298.51|125
1595996700000|2020-07-29 04:25:00|298.66|298.46|298.86|298.71|298.91|298.76|298.56|298.41|188
1595997000000|2020-07-29 04:30:00|298.91|298.76|298.76|298.61|298.91|298.76|298.66|298.51|217
1595997300000|2020-07-29 04:35:00|298.71|298.56|298.76|298.61|298.76|298.61|298.56|298.36|69
1595997600000|2020-07-29 04:40:00|298.71|298.56|298.81|298.66|298.81|298.66|298.71|298.56|57
1595997900000|2020-07-29 04:45:00|298.76|298.61|298.31|298.16|298.76|298.61|298.26|298.11|139
1595998200000|2020-07-29 04:50:00|298.26|298.11|298.36|298.21|298.51|298.36|298.21|298.01|119
1595998500000|2020-07-29 04:55:00|298.31|298.16|298.21|298.06|298.46|298.31|298.16|298.01|159
1595998800000|2020-07-29 05:00:00|298.31|298.16|298.21|298.06|298.31|298.16|298.01|297.86|339
1595999100000|2020-07-29 05:05:00|298.16|298.01|298.21|298.01|298.21|298.06|298.06|297.91|211
1595999400000|2020-07-29 05:10:00|298.16|298.06|297.91|297.76|298.16|298.06|297.81|297.66|123
1595999700000|2020-07-29 05:15:00|297.86|297.71|298.46|298.31|298.46|298.31|297.86|297.71|163
1596000000000|2020-07-29 05:20:00|298.41|298.26|298.51|298.36|298.56|298.41|298.36|298.21|127
1596000300000|2020-07-29 05:25:00|298.46|298.31|298.26|298.11|298.51|298.36|298.16|298.01|111
1596000600000|2020-07-29 05:30:00|298.31|298.16|298.46|298.26|298.51|298.36|298.26|298.11|118
1596000900000|2020-07-29 05:35:00|298.51|298.31|298.66|298.51|298.71|298.51|298.31|298.16|572
1596001200000|2020-07-29 05:40:00|298.61|298.46|298.56|298.41|298.71|298.51|298.31|298.16|787
1596001500000|2020-07-29 05:45:00|298.51|298.36|298.31|298.16|298.61|298.46|298.26|298.11|137
1596001800000|2020-07-29 05:50:00|298.26|298.11|298.66|298.51|298.66|298.51|298.26|298.11|111
1596002100000|2020-07-29 05:55:00|298.61|298.46|298.51|298.36|298.61|298.46|298.41|298.26|67
1596002400000|2020-07-29 06:00:00|298.56|298.41|298.66|298.51|298.71|298.56|298.51|298.36|149
1596002700000|2020-07-29 06:05:00|298.71|298.56|298.71|298.56|298.76|298.61|298.51|298.36|239
1596003000000|2020-07-29 06:10:00|298.76|298.51|298.76|298.56|298.76|298.61|298.61|298.46|118
1596003300000|2020-07-29 06:15:00|298.81|298.61|299.06|298.91|299.11|298.91|298.71|298.51|196
1596003600000|2020-07-29 06:20:00|299.01|298.86|299.06|298.91|299.06|298.91|299.01|298.81|35
1596003900000|2020-07-29 06:25:00|299.11|298.86|299.01|298.86|299.11|298.96|298.96|298.81|189
1596004200000|2020-07-29 06:30:00|298.96|298.81|298.66|298.46|298.96|298.81|298.61|298.41|184
1596004500000|2020-07-29 06:35:00|298.71|298.51|298.61|298.46|298.76|298.56|298.61|298.46|158
1596004800000|2020-07-29 06:40:00|298.56|298.41|298.76|298.61|298.81|298.66|298.56|298.41|136
1596005100000|2020-07-29 06:45:00|298.81|298.66|298.96|298.81|299.06|298.86|298.81|298.66|218
1596005400000|2020-07-29 06:50:00|298.91|298.76|298.91|298.76|298.96|298.81|298.86|298.71|190
1596005700000|2020-07-29 06:55:00|298.96|298.81|298.86|298.71|299.01|298.86|298.81|298.66|213
1596006000000|2020-07-29 07:00:00|298.91|298.76|299.01|298.86|299.06|298.91|298.81|298.66|475
1596006300000|2020-07-29 07:05:00|298.96|298.81|298.66|298.51|299.01|298.81|298.66|298.51|183
1596006600000|2020-07-29 07:10:00|298.71|298.46|298.81|298.66|298.91|298.71|298.66|298.46|663
1596006900000|2020-07-29 07:15:00|298.76|298.61|298.66|298.51|298.81|298.66|298.61|298.46|191
1596007200000|2020-07-29 07:20:00|298.61|298.46|298.51|298.36|298.71|298.56|298.51|298.36|180
1596007500000|2020-07-29 07:25:00|298.46|298.31|298.56|298.41|298.66|298.51|298.41|298.26|152
1596007800000|2020-07-29 07:30:00|298.51|298.36|298.56|298.41|298.71|298.51|298.51|298.31|198
1596008100000|2020-07-29 07:35:00|298.61|298.46|298.66|298.51|298.76|298.61|298.56|298.41|164
1596008400000|2020-07-29 07:40:00|298.71|298.56|298.96|298.81|299.11|298.91|298.71|298.56|378
1596008700000|2020-07-29 07:45:00|298.91|298.76|299.06|298.86|299.06|298.91|298.81|298.66|244
1596009000000|2020-07-29 07:50:00|299.11|298.91|299.41|299.21|299.41|299.26|299.01|298.86|390
1596009300000|2020-07-29 07:55:00|299.36|299.26|299.31|299.16|299.46|299.31|299.31|299.16|595
1596009600000|2020-07-29 08:00:00|299.36|299.11|298.96|298.81|299.36|299.16|298.91|298.76|252
1596009900000|2020-07-29 08:05:00|299.01|298.86|298.96|298.81|299.11|298.96|298.96|298.81|156
1596010200000|2020-07-29 08:10:00|299.01|298.86|299.06|298.86|299.06|298.91|298.91|298.76|540
1596010500000|2020-07-29 08:15:00|299.01|298.91|299.11|298.96|299.11|298.96|299.01|298.86|127
1596010800000|2020-07-29 08:20:00|299.16|299.01|299.26|299.06|299.26|299.06|299.06|298.91|512
1596011100000|2020-07-29 08:25:00|299.21|299.01|299.26|299.11|299.26|299.11|299.16|299.01|87
1596011400000|2020-07-29 08:30:00|299.21|299.06|299.16|299.01|299.21|299.06|299.01|298.86|490
1596011700000|2020-07-29 08:35:00|299.21|299.06|299.01|298.81|299.21|299.06|299.01|298.81|136
1596012000000|2020-07-29 08:40:00|299.06|298.86|299.11|298.96|299.21|299.06|299.01|298.86|309
1596012300000|2020-07-29 08:45:00|299.06|298.91|299.16|298.96|299.16|299.01|299.06|298.91|275
1596012600000|2020-07-29 08:50:00|299.21|299.01|298.86|298.71|299.21|299.01|298.86|298.71|390
1596012900000|2020-07-29 08:55:00|298.91|298.66|298.76|298.61|298.96|298.81|298.61|298.46|667
1596013200000|2020-07-29 09:00:00|298.26|298.11|298.11|297.91|298.26|298.11|297.71|297.56|1119
1596013500000|2020-07-29 09:05:00|298.06|297.96|298.01|297.86|298.41|298.21|298.01|297.86|335
1596013800000|2020-07-29 09:10:00|297.96|297.81|297.91|297.76|298.01|297.86|297.71|297.56|213
1596014100000|2020-07-29 09:15:00|297.96|297.81|297.91|297.61|298.21|297.91|297.86|297.61|212
1596014400000|2020-07-29 09:20:00|298.11|297.51|298.11|297.51|298.21|297.61|298.11|297.51|0
1596014700000|2020-07-29 09:25:00|298.21|297.61|298.11|297.51|298.21|297.61|298.11|297.51|254
1596015000000|2020-07-29 09:30:00|298.01|297.41|298.01|297.41|298.11|297.51|298.01|297.41|0
1596015300000|2020-07-29 09:35:00|298.11|297.51|298.11|297.51|298.11|297.51|298.11|297.51|0
1596015900000|2020-07-29 09:45:00|298.01|297.41|298.01|297.41|298.11|297.51|298.01|297.41|0
1596016200000|2020-07-29 09:50:00|298.11|297.51|298.01|297.61|298.16|297.91|297.76|297.41|48
1596016500000|2020-07-29 09:55:00|297.96|297.86|298.01|297.81|298.01|297.86|297.86|297.61|60
1596016800000|2020-07-29 10:00:00|298.06|297.86|298.26|298.01|298.26|298.01|298.06|297.86|3
1596017100000|2020-07-29 10:05:00|298.06|297.96|297.76|297.56|298.21|297.96|297.61|297.36|126
1596017400000|2020-07-29 10:10:00|297.71|297.51|297.61|297.41|297.76|297.51|297.56|297.41|34
1596017700000|2020-07-29 10:15:00|297.66|297.31|297.26|297.01|297.66|297.41|297.26|296.96|97
1596018000000|2020-07-29 10:20:00|297.31|297.06|297.16|297.01|297.31|297.11|297.01|296.86|54
1596018300000|2020-07-29 10:25:00|297.11|296.96|296.86|296.61|297.11|296.96|296.81|296.56|47
1596018600000|2020-07-29 10:30:00|296.81|296.56|296.31|296.11|296.81|296.56|296.26|296.06|155
1596018900000|2020-07-29 10:35:00|296.36|296.16|296.66|296.46|296.71|296.46|296.36|296.11|34
1596019200000|2020-07-29 10:40:00|296.71|296.41|296.61|296.36|296.71|296.46|296.41|296.21|54
1596019500000|2020-07-29 10:45:00|296.56|296.26|296.56|296.36|296.56|296.36|296.41|296.21|45
1596019800000|2020-07-29 10:50:00|296.61|296.41|296.81|296.56|296.86|296.61|296.61|296.41|12
1596020100000|2020-07-29 10:55:00|296.76|296.51|296.81|296.56|296.86|296.61|296.66|296.46|38
1596020400000|2020-07-29 11:00:00|296.76|296.61|296.81|296.66|296.91|296.76|296.76|296.61|18
1596020700000|2020-07-29 11:05:00|296.86|296.71|297.01|296.81|297.06|296.86|296.81|296.66|21
1596021000000|2020-07-29 11:10:00|296.96|296.86|297.06|296.86|297.06|296.86|296.96|296.81|2
1596021300000|2020-07-29 11:15:00|297.01|296.81|296.91|296.76|297.06|296.81|296.81|296.66|30
1596021600000|2020-07-29 11:20:00|296.96|296.81|296.96|296.81|297.06|296.86|296.96|296.81|8
1596021900000|2020-07-29 11:25:00|297.01|296.86|296.96|296.81|297.01|296.86|296.96|296.81|7
1596022200000|2020-07-29 11:30:00|296.91|296.76|296.96|296.81|297.01|296.86|296.76|296.61|31
1596022500000|2020-07-29 11:35:00|297.01|296.86|296.96|296.81|297.11|296.91|296.96|296.81|16
1596022800000|2020-07-29 11:40:00|297.01|296.86|297.01|296.81|297.06|296.91|296.96|296.81|11
1596023100000|2020-07-29 11:45:00|297.06|296.86|297.11|296.91|297.11|296.96|297.01|296.86|12
1596023400000|2020-07-29 11:50:00|297.06|296.96|297.06|296.91|297.11|296.96|297.06|296.91|23
1596023700000|2020-07-29 11:55:00|297.11|296.86|297.01|296.81|297.11|296.86|296.91|296.71|14
1596024000000|2020-07-29 12:00:00|296.96|296.86|297.11|296.91|297.11|296.91|296.91|296.71|24
1596024300000|2020-07-29 12:05:00|297.06|296.96|297.21|297.06|297.21|297.06|297.06|296.91|15
1596024600000|2020-07-29 12:10:00|297.26|297.11|297.31|297.16|297.31|297.16|297.11|296.91|22
1596024900000|2020-07-29 12:15:00|297.36|297.11|297.11|296.91|297.36|297.11|297.01|296.86|26
1596025200000|2020-07-29 12:20:00|297.06|296.96|297.16|296.96|297.26|297.06|297.06|296.91|18
1596025500000|2020-07-29 12:25:00|297.21|297.01|297.11|296.91|297.21|297.01|297.06|296.91|17
1596025800000|2020-07-29 12:30:00|297.16|296.96|297.11|296.96|297.21|297.01|297.06|296.91|13
1596026100000|2020-07-29 12:35:00|297.16|296.91|296.76|296.56|297.16|296.91|296.66|296.46|31
1596026400000|2020-07-29 12:40:00|296.81|296.61|296.91|296.71|296.91|296.76|296.76|296.56|13
1596026700000|2020-07-29 12:45:00|296.96|296.76|296.96|296.76|296.96|296.81|296.91|296.71|15
1596027000000|2020-07-29 12:50:00|296.91|296.81|297.01|296.81|297.06|296.86|296.91|296.76|20
1596027300000|2020-07-29 12:55:00|296.96|296.86|297.06|296.86|297.06|296.91|296.81|296.66|12
1596027600000|2020-07-29 13:00:00|297.01|296.91|297.11|296.91|297.11|296.96|297.01|296.91|8
1596027900000|2020-07-29 13:05:00|297.06|296.86|296.71|296.51|297.11|296.86|296.66|296.46|31
1596028200000|2020-07-29 13:10:00|296.76|296.56|296.86|296.66|296.91|296.76|296.76|296.56|16
1596028500000|2020-07-29 13:15:00|296.81|296.61|296.61|296.46|296.86|296.61|296.61|296.41|16
1596028800000|2020-07-29 13:20:00|296.66|296.51|296.76|296.56|296.76|296.61|296.66|296.51|15
1596029100000|2020-07-29 13:25:00|296.71|296.51|296.71|296.56|296.81|296.61|296.66|296.51|32
1596029400000|2020-07-29 13:30:00|296.66|296.51|296.71|296.51|297.01|296.81|296.66|296.46|131
1596029700000|2020-07-29 13:35:00|296.66|296.66|296.71|296.56|296.81|296.66|296.61|296.41|38
1596030000000|2020-07-29 13:40:00|296.76|296.61|296.61|296.46|296.81|296.61|296.51|296.36|87
1596030300000|2020-07-29 13:45:00|296.66|296.51|296.56|296.41|296.66|296.51|296.41|296.26|36
1596030600000|2020-07-29 13:50:00|296.51|296.36|296.66|296.51|296.66|296.51|296.51|296.36|27
1596030900000|2020-07-29 13:55:00|296.71|296.56|296.71|296.31|296.86|296.66|296.66|296.31|60
1596031200000|2020-07-29 14:00:00|296.66|296.36|296.76|296.56|296.76|296.56|296.56|296.36|23
1596031500000|2020-07-29 14:05:00|296.66|296.51|296.81|296.61|296.86|296.66|296.66|296.51|60
1596031800000|2020-07-29 14:10:00|296.76|296.56|296.76|296.56|296.86|296.61|296.71|296.56|37
1596032100000|2020-07-29 14:15:00|296.71|296.66|296.91|296.71|296.91|296.71|296.71|296.66|33
1596032400000|2020-07-29 14:20:00|296.96|296.76|296.91|296.76|296.96|296.76|296.86|296.71|57
1596032700000|2020-07-29 14:25:00|296.96|296.71|296.76|296.61|296.96|296.76|296.66|296.51|83
1596033000000|2020-07-29 14:30:00|296.81|296.66|296.66|296.46|296.96|296.81|296.56|296.41|59
1596033300000|2020-07-29 14:35:00|296.56|296.41|296.71|296.51|296.71|296.56|296.46|296.31|113
1596033600000|2020-07-29 14:40:00|296.76||296.66||296.76||296.66||24
1596033900000|2020-07-29 14:45:00|296.71|296.56|296.91|296.71|296.96|296.71|296.71|296.56|76
1596034200000|2020-07-29 14:50:00|296.86|296.66|297.01|296.81|297.06|296.81|296.81|296.66|57
1596034500000|2020-07-29 14:55:00|297.06|296.86|297.16|296.96|297.31|297.06|296.96|296.81|63
1596034800000|2020-07-29 15:00:00|297.11|296.91|296.96|296.81|297.21|297.01|296.96|296.81|93
1596035100000|2020-07-29 15:05:00|296.91|296.76|296.86|296.71|296.96|296.81|296.81|296.66|129
1596035400000|2020-07-29 15:10:00|296.96|296.66|296.91|296.76|297.01|296.81|296.81|296.66|45
1596035700000|2020-07-29 15:15:00|296.96|296.81|296.96|296.76|297.01|296.81|296.86|296.71|41
1596036000000|2020-07-29 15:20:00|297.01|296.81|297.11|296.96|297.16|296.96|296.96|296.81|36
1596036300000|2020-07-29 15:25:00|297.16|297.01|297.06|296.91|297.26|297.11|297.06|296.91|46
1596036600000|2020-07-29 15:30:00|297.01|296.86|296.91|296.76|297.16|296.91|296.86|296.71|48
1596036900000|2020-07-29 15:35:00|296.96|296.81|297.16|296.91|297.16|297.01|296.96|296.81|54
1596037200000|2020-07-29 15:40:00|297.11|296.96|297.26|297.11|297.26|297.11|297.06|296.91|28
1596037500000|2020-07-29 15:45:00|297.21|297.06|297.16|297.01|297.21|297.06|297.16|297.01|18
1596037800000|2020-07-29 15:50:00|297.21|297.06|297.31|297.16|297.36|297.16|297.21|297.01|24
1596038100000|2020-07-29 15:55:00|297.26|297.11|297.21|297.06|297.26|297.11|297.16|297.01|23
1596038400000|2020-07-29 16:00:00|297.16|297.01|297.11|296.91|297.16|297.01|297.06|296.91|25
1596038700000|2020-07-29 16:05:00|297.06|296.86|297.01|296.86|297.06|296.91|296.91|296.76|28
1596039000000|2020-07-29 16:10:00|296.96|296.81|297.16|297.01|297.21|297.06|296.96|296.81|29
1596039300000|2020-07-29 16:15:00|297.11|296.96|297.06|296.91|297.11|296.96|296.91|296.76|28
1596039600000|2020-07-29 16:20:00|297.11|296.96|297.11|296.91|297.16|297.01|297.06|296.86|23
1596039900000|2020-07-29 16:25:00|297.06|296.96|296.96|296.81|297.11|296.96|296.96|296.81|12
1596040200000|2020-07-29 16:30:00|296.91|296.76|297.11|296.91|297.11|296.96|296.91|296.76|18
1596040500000|2020-07-29 16:35:00|297.06|296.96|297.01|296.81|297.11|296.96|297.01|296.81|16
1596040800000|2020-07-29 16:40:00|296.96|296.86|297.06|296.91|297.06|296.91|296.91|296.76|35
1596041100000|2020-07-29 16:45:00|297.01|296.86|297.11|296.96|297.11|296.96|297.01|296.86|11
1596041400000|2020-07-29 16:50:00|297.06|296.91|297.06|296.91|297.06|296.91|296.96|296.81|23
1596041700000|2020-07-29 16:55:00|297.11|296.71|296.96|296.76|297.11|296.76|296.86|296.66|22
1596042000000|2020-07-29 17:00:00|296.91|296.81|296.91|296.76|296.96|296.81|296.91|296.76|17
1596042300000|2020-07-29 17:05:00|296.86|296.71|296.86|296.66|296.86|296.71|296.76|296.61|28
1596042600000|2020-07-29 17:10:00|296.91|296.71|296.91|296.76|296.91|296.76|296.86|296.71|1
1596042900000|2020-07-29 17:15:00|296.96|296.91|297.06|296.91|297.06|296.91|296.96|296.86|28
1596043200000|2020-07-29 17:20:00|297.11|296.96|297.16|297.01|297.21|297.01|297.11|296.91|13
1596043500000|2020-07-29 17:25:00|297.11|296.96|297.01|296.86|297.11|296.96|297.01|296.81|19
1596043800000|2020-07-29 17:30:00|297.06|296.91|297.11|296.91|297.11|296.91|297.06|296.91|9
1596044100000|2020-07-29 17:35:00|297.01|296.96|297.06|296.91|297.06|296.96|296.96|296.81|11
1596044400000|2020-07-29 17:40:00|297.11|296.96|297.11|296.91|297.16|296.96|297.06|296.91|17
1596044700000|2020-07-29 17:45:00|297.06|296.86|297.06|296.86|297.11|296.86|296.81|296.66|52
1596045000000|2020-07-29 17:50:00|297.01|296.91|297.11|296.96|297.11|296.96|297.01|296.91|12
1596045300000|2020-07-29 17:55:00|297.16|296.91|296.96|296.71|297.16|296.91|296.76|296.61|39
1596045600000|2020-07-29 18:00:00|297.21|296.76|297.06|296.81|297.21|297.06|296.96|296.66|96
1596045900000|2020-07-29 18:05:00|297.01|296.71|296.76|296.56|297.06|296.71|296.56|296.41|239
1596046200000|2020-07-29 18:10:00|296.56|296.41|297.01|296.61|297.11|296.76|296.56|296.36|218
1596046500000|2020-07-29 18:15:00|296.96|296.66|296.81|296.66|297.06|296.76|296.81|296.66|107
1596046800000|2020-07-29 18:20:00|296.86|296.51|296.71|296.51|296.86|296.66|296.56|296.31|145
1596047100000|2020-07-29 18:25:00|296.76|296.56|296.81|296.66|296.81|296.66|296.76|296.56|14
1596047400000|2020-07-29 18:30:00|296.91|296.56|296.76|296.51|296.91|296.56|296.66|296.46|118
1596047700000|2020-07-29 18:35:00|296.71|296.61|296.96|296.76|296.96|296.81|296.71|296.51|34
1596048000000|2020-07-29 18:40:00|296.91|296.81|297.06|296.81|297.06|296.86|296.91|296.76|60
1596048300000|2020-07-29 18:45:00|297.01|296.76|296.96|296.71|297.01|296.76|296.81|296.61|43
1596048600000|2020-07-29 18:50:00|297.01|296.76|296.96|296.81|297.16|296.91|296.96|296.76|46
1596048900000|2020-07-29 18:55:00|296.91|296.76|296.46|296.31|296.91|296.76|296.46|296.31|48
1596049200000|2020-07-29 19:00:00|296.51|296.36|296.21|296.06|296.56|296.36|296.21|296.06|67
1596049500000|2020-07-29 19:05:00|296.26|296.11|296.56|296.41|296.66|296.46|296.21|296.06|72
1596049800000|2020-07-29 19:10:00|296.61|296.46|296.51|296.31|296.66|296.51|296.41|296.26|48
1596050100000|2020-07-29 19:15:00|296.56|296.36|296.56|296.31|296.56|296.36|296.36|296.21|55
1596050400000|2020-07-29 19:20:00|296.66|296.36|296.66|296.51|296.71|296.51|296.56|296.36|27
1596050700000|2020-07-29 19:25:00|296.61|296.46|296.61|296.36|296.61|296.46|296.36|296.16|55
1596051000000|2020-07-29 19:30:00|296.56|296.31|296.61|296.46|296.76|296.51|296.41|296.26|37
1596051300000|2020-07-29 19:35:00|296.66|296.51|296.71|296.51|296.81|296.61|296.61|296.46|56
1596051600000|2020-07-29 19:40:00|296.66|296.46|296.46|296.26|296.71|296.46|296.41|296.26|41
1596051900000|2020-07-29 19:45:00|296.41|296.31|296.51|296.31|296.56|296.36|296.36|296.16|41
1596052200000|2020-07-29 19:50:00|296.46|296.36|296.41|296.26|296.56|296.41|296.41|296.26|59
1596052500000|2020-07-29 19:55:00|296.46|296.31|296.56|296.36|296.56|296.41|296.31|296.16|168
1596052800000|2020-07-29 20:00:00|296.51|296.31|296.41|296.26|296.56|296.41|296.36|296.16|35
1596053100000|2020-07-29 20:05:00|296.36|296.21|296.36|296.21|296.41|296.26|296.36|296.16|37
1596053400000|2020-07-29 20:10:00|296.41|296.26|296.36|296.21|296.41|296.26|296.36|296.21|43
1596053700000|2020-07-29 20:15:00|296.41||296.41||296.41||296.36||10
1596054000000|2020-07-29 20:20:00|296.36|296.16|296.36|296.16|296.36|296.16|296.31|296.16|6
1596054300000|2020-07-29 20:25:00|296.31|296.21|296.41|296.21|296.41|296.21|296.31|296.16|11
1596054600000|2020-07-29 20:30:00|296.36|296.26|296.36|296.21|296.41|296.26|296.36|296.21|14
1596054900000|2020-07-29 20:35:00|296.41||296.36||296.41||296.36||4
1596055200000|2020-07-29 20:40:00|296.41|296.26|296.36|296.16|296.41|296.26|296.36|296.16|24
1596055500000|2020-07-29 20:45:00|296.31|296.21|296.36|296.21|296.41|296.26|296.31|296.16|23
1596055800000|2020-07-29 20:50:00|||||||||6
1596056100000|2020-07-29 20:55:00|296.41|296.26|296.41|296.21|296.41|296.26|296.36|296.21|32
1596056400000|2020-07-29 21:00:00|||||||||3
1596057000000|2020-07-29 21:10:00|296.61|296.01|296.61|296.01|296.61|296.01|296.61|296.01|0
1596060000000|2020-07-29 22:00:00|296.71|296.11|296.61|296.01|296.71|296.11|296.51|295.91|0
1596060300000|2020-07-29 22:05:00|296.51|295.91|296.51|295.91|296.61|296.01|296.51|295.91|0
1596060600000|2020-07-29 22:10:00|296.61|296.01|296.61|296.01|296.61|296.01|296.51|295.91|0
1596060900000|2020-07-29 22:15:00|296.51|295.91|296.61|296.01|296.61|296.01|296.51|295.91|0
1596061200000|2020-07-29 22:20:00|296.51|295.91|296.51|295.91|296.51|295.91|296.51|295.91|0
1596062100000|2020-07-29 22:35:00|296.61|296.01|296.61|296.01|296.61|296.01|296.51|295.91|0
1596062700000|2020-07-29 22:45:00|296.51|295.91|296.51|295.91|296.51|295.91|296.51|295.91|0
1596063300000|2020-07-29 22:55:00|296.41|295.81|296.41|295.81|296.51|295.91|296.41|295.81|0
1596063600000|2020-07-29 23:00:00|296.51|295.91|297.07|296.47|297.07|296.47|296.41|295.81|0
1596063900000|2020-07-29 23:05:00|297.17|296.57|297.07|296.47|297.17|296.57|297.07|296.47|0
1596064200000|2020-07-29 23:10:00|296.97|296.37|297.07|296.47|297.07|296.47|296.97|296.37|0
1596064500000|2020-07-29 23:15:00|296.97|296.37|296.97|296.37|297.07|296.47|296.97|296.37|0
1596064800000|2020-07-29 23:20:00|297.07|296.47|297.07|296.47|297.17|296.57|297.07|296.47|0
1596065100000|2020-07-29 23:25:00|296.97|296.37|297.07|296.47|297.07|296.47|296.97|296.37|0
1596065400000|2020-07-29 23:30:00|296.97|296.37|297.07|296.47|297.07|296.47|296.97|296.37|0
1596066300000|2020-07-29 23:45:00|296.97|296.37|297.07|296.47|297.07|296.47|296.97|296.37|0
1596066600000|2020-07-29 23:50:00|296.97|296.37|296.97|296.37|296.97|296.37|296.97|296.37|0
1596067200000|2020-07-30 00:00:00|297.17|296.57|297.47|296.87|297.57|296.97|297.17|296.57|0
1596067500000|2020-07-30 00:05:00|297.57|296.97|297.57|296.97|297.57|296.97|297.47|296.87|0
1596067800000|2020-07-30 00:10:00|297.47|296.87|297.57|296.97|297.67|297.07|297.47|296.87|0
1596068100000|2020-07-30 00:15:00|297.47|296.87|297.47|296.87|297.57|296.97|297.47|296.87|0
1596068400000|2020-07-30 00:20:00|297.57|296.97|297.47|296.87|297.57|296.97|297.47|296.87|0
1596069000000|2020-07-30 00:30:00|297.57|297.37|296.47|296.27|297.57|297.37|296.47|296.27|460
1596069300000|2020-07-30 00:35:00|296.57|296.32|296.27|296.07|296.57|296.37|296.02|295.87|234
1596069600000|2020-07-30 00:40:00|296.22|296.02|297.17|296.97|297.22|297.02|296.17|296.02|317
1596069900000|2020-07-30 00:45:00|297.22|297.02|296.42|296.27|297.22|297.02|296.37|296.22|259
1596070200000|2020-07-30 00:50:00|296.37|296.22|295.82|295.62|296.37|296.22|295.67|295.52|498
1596070500000|2020-07-30 00:55:00|295.77|295.57|298.77|298.52|299.57|299.37|295.52|295.37|1293
1596070800000|2020-07-30 01:00:00|298.82|298.67|298.42|298.22|299.07|298.87|297.47|297.27|1575
1596071100000|2020-07-30 01:05:00|298.37|298.17|298.27|298.12|298.62|298.47|297.92|297.77|1009
1596071400000|2020-07-30 01:10:00|298.22|298.07|297.62|297.47|298.47|298.32|297.37|297.17|808
1596071700000|2020-07-30 01:15:00|297.57|297.42|297.42|297.27|297.67|297.52|297.02|296.87|808
1596072000000|2020-07-30 01:20:00|297.47|297.32|298.07|297.87|298.22|298.07|297.47|297.32|609
1596072300000|2020-07-30 01:25:00|298.02|297.92|297.42|297.22|298.12|297.92|297.22|297.07|899
1596072600000|2020-07-30 01:30:00|297.47|297.27|297.22|297.07|297.47|297.32|296.97|296.77|678
1596072900000|2020-07-30 01:35:00|297.27|297.12|296.47|296.32|297.32|297.12|296.37|296.22|589
1596073200000|2020-07-30 01:40:00|296.42|296.27|296.62|296.47|296.72|296.57|296.12|295.92|616
1596073500000|2020-07-30 01:45:00|296.67|296.52|295.62|295.42|296.77|296.62|295.47|295.32|1189
1596073800000|2020-07-30 01:50:00|295.67|295.47|296.22|296.07|296.27|296.07|295.62|295.47|236
1596074100000|2020-07-30 01:55:00|296.27|296.12|296.17|296.02|296.32|296.17|296.02|295.87|382
1596074400000|2020-07-30 02:00:00|296.22|296.07|295.52|295.37|296.32|296.17|295.42|295.27|672
1596074700000|2020-07-30 02:05:00|295.47|295.32|294.72|294.57|295.52|295.32|294.27|294.12|1195
1596075000000|2020-07-30 02:10:00|294.67|294.52|294.17|294.02|294.77|294.62|293.87|293.72|1150
1596075300000|2020-07-30 02:15:00|294.12|293.97|291.52|291.37|294.12|293.97|291.12|290.97|1986
1596075600000|2020-07-30 02:20:00|291.47|291.32|291.57|291.37|291.77|291.62|290.52|290.37|1138
1596075900000|2020-07-30 02:25:00|291.52|291.42|293.47|293.27|293.52|293.37|291.42|291.27|644
1596076200000|2020-07-30 02:30:00|293.52|293.32|293.62|293.42|293.82|293.67|293.32|293.17|358
1596076500000|2020-07-30 02:35:00|293.57|293.37|292.57|292.42|293.57|293.42|292.37|292.22|736
1596076800000|2020-07-30 02:40:00|292.52|292.37|292.82|292.62|292.87|292.72|292.37|292.22|310
1596077100000|2020-07-30 02:45:00|292.87|292.67|293.52|293.37|293.72|293.52|292.82|292.67|302
1596077400000|2020-07-30 02:50:00|293.57|293.42|292.92|292.77|293.67|293.47|292.82|292.67|309
1596077700000|2020-07-30 02:55:00|292.97|292.82|293.12|292.97|293.17|293.02|292.87|292.72|267
1596078000000|2020-07-30 03:00:00|293.17|293.02|293.77|293.62|293.77|293.62|293.07|292.92|230
1596078300000|2020-07-30 03:05:00|293.82|293.67|293.77|293.62|293.87|293.72|293.47|293.32|274
1596078600000|2020-07-30 03:10:00|293.82|293.67|293.87|293.72|293.92|293.77|293.77|293.57|116
1596078900000|2020-07-30 03:15:00|293.82|293.67|294.02|293.87|294.07|293.92|293.67|293.52|263
1596079200000|2020-07-30 03:20:00|294.07|293.92|293.87|293.72|294.22|294.07|293.82|293.67|260
1596079500000|2020-07-30 03:25:00|293.92|293.77|293.37|293.17|294.02|293.87|293.27|293.12|152
1596079800000|2020-07-30 03:30:00|293.42|293.27|293.57|293.42|293.67|293.47|293.22|293.07|95
1596080100000|2020-07-30 03:35:00|293.52|293.37|293.47|293.32|293.57|293.42|293.37|293.22|157
1596080400000|2020-07-30 03:40:00|293.42|293.27|293.02|292.87|293.42|293.27|292.97|292.82|156
1596080700000|2020-07-30 03:45:00|293.07|292.92|293.02|292.82|293.07|292.92|292.67|292.47|187
1596081000000|2020-07-30 03:50:00|293.07|292.87|292.92|292.77|293.22|293.02|292.92|292.77|142
1596081300000|2020-07-30 03:55:00|292.97|292.72|292.42|292.27|293.02|292.87|292.42|292.27|179
1596081600000|2020-07-30 04:00:00|292.32|292.22|292.32|292.17|292.57|292.42|292.22|292.07|170
1596081900000|2020-07-30 04:05:00|292.27|292.12|292.62|292.47|292.67|292.47|292.22|292.07|102
1596082200000|2020-07-30 04:10:00|292.67|292.52|292.32|292.17|292.77|292.57|292.32|292.17|93
1596082500000|2020-07-30 04:15:00|292.37|292.22|292.57|292.42|292.62|292.42|292.12|291.92|119
1596082800000|2020-07-30 04:20:00|292.62|292.47|292.67|292.52|292.67|292.52|292.52|292.37|50
1596083100000|2020-07-30 04:25:00|292.62|292.47|292.62|292.42|292.72|292.57|292.52|292.37|91
1596083400000|2020-07-30 04:30:00|292.57|292.47|292.62|292.47|292.62|292.47|292.42|292.27|90
1596083700000|2020-07-30 04:35:00|292.57|292.42|292.42|292.27|292.77|292.62|292.42|292.22|108
1596084000000|2020-07-30 04:40:00|292.47|292.32|292.57|292.42|292.72|292.57|292.47|292.32|50
1596084300000|2020-07-30 04:45:00|292.62|292.47|292.52|292.37|292.62|292.47|292.42|292.22|48
1596084600000|2020-07-30 04:50:00|292.62|292.47|292.77|292.57|292.82|292.67|292.47|292.32|144
1596084900000|2020-07-30 04:55:00|292.72|292.52|292.62|292.47|292.87|292.72|292.42|292.27|163
1596085200000|2020-07-30 05:00:00|292.72|292.52|292.07|291.92|292.72|292.52|292.07|291.92|302
1596085500000|2020-07-30 05:05:00|292.02|291.87|291.82|291.67|292.02|291.92|291.77|291.62|346
1596085800000|2020-07-30 05:10:00|291.77|291.62|291.67|291.52|291.82|291.67|291.62|291.47|246
1596086100000|2020-07-30 05:15:00|291.62|291.47|291.12|290.97|291.62|291.47|291.12|290.97|309
1596086400000|2020-07-30 05:20:00|291.17|291.02|291.02|290.87|291.17|291.02|290.92|290.72|245
1596086700000|2020-07-30 05:25:00|290.97|290.82|290.92|290.77|290.97|290.87|290.82|290.62|192
1596087000000|2020-07-30 05:30:00|290.97|290.72|290.97|290.82|291.02|290.87|290.82|290.67|173
1596087300000|2020-07-30 05:35:00|291.02|290.87|291.12|290.97|291.12|290.97|290.92|290.72|242
1596087600000|2020-07-30 05:40:00|291.17|291.02|291.27|291.12|291.32|291.17|291.07|290.92|170
1596087900000|2020-07-30 05:45:00|291.22|291.07|291.02|290.82|291.27|291.12|290.87|290.72|321
1596088200000|2020-07-30 05:50:00|290.97|290.77|291.12|290.92|291.17|291.02|290.82|290.67|241
1596088500000|2020-07-30 05:55:00|291.17|290.97|291.12|290.97|291.22|291.07|290.97|290.82|166
1596088800000|2020-07-30 06:00:00|291.07|290.92|291.32|291.17|291.32|291.17|290.82|290.67|318
1596089100000|2020-07-30 06:05:00|291.37|291.22|291.32|291.17|291.57|291.42|291.27|291.12|337
1596089400000|2020-07-30 06:10:00|291.37|291.22|290.97|290.82|291.37|291.22|290.87|290.72|261
1596089700000|2020-07-30 06:15:00|290.92|290.77|290.57|290.37|291.02|290.87|290.57|290.37|817
1596090000000|2020-07-30 06:20:00|290.52|290.42|290.42|290.27|290.62|290.47|290.27|290.12|338
1596090300000|2020-07-30 06:25:00|290.37|290.22|290.62|290.47|290.77|290.62|290.37|290.22|299
1596090600000|2020-07-30 06:30:00|290.57|290.42|290.57|290.42|290.62|290.47|290.37|290.22|184
1596090900000|2020-07-30 06:35:00|290.62|290.47|290.67|290.52|290.82|290.67|290.57|290.37|175
1596091200000|2020-07-30 06:40:00|290.62|290.47|290.72|290.57|290.77|290.62|290.62|290.47|179
1596091500000|2020-07-30 06:45:00|290.67|290.52|290.42|290.27|290.82|290.62|290.37|290.17|217
1596091800000|2020-07-30 06:50:00|290.47|290.32|290.32|290.17|290.52|290.37|290.27|290.12|194
1596092100000|2020-07-30 06:55:00|290.27|290.12|290.27|290.07|290.37|290.22|290.22|290.07|176
1596092400000|2020-07-30 07:00:00|290.22|290.12|290.32|290.17|290.37|290.22|290.22|290.07|233
1596092700000|2020-07-30 07:05:00|290.27|290.12|290.42|290.27|290.52|290.37|290.22|290.07|340
1596093000000|2020-07-30 07:10:00|290.47|290.22|290.32|290.17|290.47|290.32|290.27|290.12|256
1596093300000|2020-07-30 07:15:00|290.27|290.12|290.27|290.12|290.27|290.12|290.07|289.92|369
1596093600000|2020-07-30 07:20:00|290.22|290.07|290.27|290.12|290.37|290.22|290.12|289.97|286
1596093900000|2020-07-30 07:25:00|290.22|290.07|290.42|290.27|290.42|290.27|290.22|290.02|230
1596094200000|2020-07-30 07:30:00|290.37|290.22|290.07|289.92|290.42|290.27|290.07|289.92|370
1596094500000|2020-07-30 07:35:00|290.02|289.87|290.47|290.32|290.47|290.32|290.02|289.87|388
1596094800000|2020-07-30 07:40:00|290.42|290.27|290.37|290.22|290.42|290.27|290.12|289.97|388
1596095100000|2020-07-30 07:45:00|290.32|290.17|290.77|290.62|290.77|290.62|290.32|290.17|410
1596095400000|2020-07-30 07:50:00|290.72|290.57|291.17|291.02|291.17|291.02|290.72|290.57|465
1596095700000|2020-07-30 07:55:00|291.12|290.97|292.02|291.87|292.02|291.87|291.02|290.82|709
1596096000000|2020-07-30 08:00:00|291.97|291.82|292.07|291.92|292.07|291.92|291.77|291.62|289
1596096300000|2020-07-30 08:05:00|292.02|291.87|292.52|292.37|292.62|292.42|292.02|291.87|336
1596096600000|2020-07-30 08:10:00|292.47|292.32|292.92|292.77|292.97|292.82|292.42|292.22|366
1596096900000|2020-07-30 08:15:00|292.97|292.82|292.92|292.77|293.12|292.97|292.82|292.67|231
1596097200000|2020-07-30 08:20:00|292.87|292.72|292.47|292.32|292.92|292.77|292.37|292.17|216
1596097500000|2020-07-30 08:25:00|292.42|292.27|292.07|291.92|292.52|292.37|292.07|291.92|180
1596097800000|2020-07-30 08:30:00|292.02|291.87|292.12|291.97|292.27|292.12|292.02|291.87|174
1596098100000|2020-07-30 08:35:00|292.17|291.92|292.12|291.97|292.32|292.17|292.07|291.92|245
1596098400000|2020-07-30 08:40:00|292.07|291.92|292.07|291.92|292.22|292.07|291.97|291.82|226
1596098700000|2020-07-30 08:45:00|292.02|291.87|292.17|292.02|292.22|292.02|292.02|291.87|197
1596099000000|2020-07-30 08:50:00|292.12|291.97|292.02|291.87|292.17|291.97|291.97|291.82|370
1596099300000|2020-07-30 08:55:00|291.97|291.82|291.92|291.77|292.12|291.97|291.87|291.72|546
1596099600000|2020-07-30 09:00:00|291.87|291.72|292.52|292.32|292.62|292.47|291.87|291.72|1056
1596099900000|2020-07-30 09:05:00|292.57|292.42|291.97|291.82|292.62|292.47|291.92|291.77|333
1596100200000|2020-07-30 09:10:00|292.02|291.87|292.72|292.57|292.72|292.57|291.82|291.67|239
1596100500000|2020-07-30 09:15:00|292.67|292.52|291.87|291.72|292.67|292.52|291.87|291.72|165
1596100800000|2020-07-30 09:20:00|292.17|291.57|292.37|291.77|292.37|291.77|292.07|291.47|0
1596101100000|2020-07-30 09:25:00|292.27|291.67|292.27|291.67|292.37|291.77|292.17|291.57|40
1596101400000|2020-07-30 09:30:00|292.37|291.77|292.47|291.87|292.47|291.87|292.27|291.67|0
1596101700000|2020-07-30 09:35:00|292.37|291.77|292.47|291.87|292.47|291.87|292.37|291.77|0
1596102000000|2020-07-30 09:40:00|292.37|291.77|292.47|291.87|292.57|291.97|292.37|291.77|0
1596102300000|2020-07-30 09:45:00|292.37|291.77|292.47|291.87|292.47|291.87|292.37|291.77|0
1596102600000|2020-07-30 09:50:00|292.32|292.12|292.62|292.42|292.87|292.72|292.32|292.12|68
1596102900000|2020-07-30 09:55:00|292.67|292.47|292.67|292.47|292.97|292.72|292.62|292.32|51
1596103200000|2020-07-30 10:00:00|292.57|292.37|292.47|292.32|292.77|292.57|292.42|292.27|45
1596103500000|2020-07-30 10:05:00|292.52|292.37|292.67|292.47|292.72|292.57|292.52|292.37|58
1596103800000|2020-07-30 10:10:00|292.62|292.52|292.87|292.72|292.92|292.72|292.57|292.37|46
1596104100000|2020-07-30 10:15:00|292.92|292.67|292.87|292.72|292.92|292.72|292.77|292.47|43
1596104400000|2020-07-30 10:20:00|292.82|292.57|292.82|292.67|292.87|292.72|292.77|292.52|50
1596104700000|2020-07-30 10:25:00|292.77|292.62|292.52|292.37|292.77|292.62|292.52|292.27|51
1596105000000|2020-07-30 10:30:00|292.47|292.27|292.47|292.27|292.62|292.47|292.42|292.17|59
1596105300000|2020-07-30 10:35:00|292.42|292.32|292.32|292.17|292.62|292.37|292.32|292.12|57
1596105600000|2020-07-30 10:40:00|292.22|292.12|292.32|292.12|292.57|292.22|292.12|291.92|67
1596105900000|2020-07-30 10:45:00|292.27|292.17|292.42|292.12|292.47|292.32|292.22|291.92|43
1596106200000|2020-07-30 10:50:00|292.37|292.17|292.37|292.07|292.42|292.22|292.22|291.92|46
1596106500000|2020-07-30 10:55:00|292.22|292.17|292.02|291.82|292.37|292.17|291.82|291.57|66
1596106800000|2020-07-30 11:00:00|292.07|291.87|292.32|292.07|292.42|292.27|292.02|291.82|147
1596107100000|2020-07-30 11:05:00|292.17|292.12|292.07|291.82|292.32|292.12|291.97|291.67|89
1596107400000|2020-07-30 11:10:00|292.17|291.87|292.27|292.12|292.37|292.12|292.02|291.82|60
1596107700000|2020-07-30 11:15:00|292.37|292.17|292.62|292.32|292.67|292.52|292.27|292.17|52
1596108000000|2020-07-30 11:20:00|292.57|292.37|292.52|292.37|292.62|292.47|292.47|292.27|40
1596108300000|2020-07-30 11:25:00|292.57|292.42|292.82|292.62|292.82|292.62|292.57|292.42|49
1596108600000|2020-07-30 11:30:00|292.87|292.67|292.57|292.42|292.87|292.67|292.52|292.27|210
1596108900000|2020-07-30 11:35:00|292.62|292.47|292.77|292.62|292.82|292.62|292.62|292.47|46
1596109200000|2020-07-30 11:40:00|292.82|292.67|292.82|292.62|292.82|292.67|292.57|292.17|75
1596109500000|2020-07-30 11:45:00|292.87|292.67|292.57|292.32|292.87|292.67|292.57|292.27|41
1596109800000|2020-07-30 11:50:00|292.72|292.37|292.77|292.57|292.77|292.62|292.52|292.27|85
1596110100000|2020-07-30 11:55:00|292.82|292.62|293.12|292.52|293.17|292.92|292.82|292.37|57
1596110400000|2020-07-30 12:00:00|293.02|292.57|292.77|292.27|293.02|292.57|292.77|292.27|2
1596110700000|2020-07-30 12:05:00|292.52|292.32|292.47|292.32|292.77|292.32|292.47|292.32|12
1596111000000|2020-07-30 12:10:00|292.77|292.27|292.77|292.32|292.77|292.57|292.77|292.27|9
1596111300000|2020-07-30 12:15:00|292.62|292.37|292.72|292.37|292.77|292.37|292.52|292.37|1
1596111600000|2020-07-30 12:20:00|292.42|292.27|292.42|292.27|292.67|292.37|292.37|292.22|11
1596111900000|2020-07-30 12:25:00|292.32|292.22|292.82|292.32|292.92|292.47|292.32|292.17|39
1596112200000|2020-07-30 12:30:00|292.87|292.37|292.27|292.12|292.97|292.42|292.27|291.92|61
1596112500000|2020-07-30 12:35:00|292.32|292.07|292.37|292.17|292.42|292.27|292.22|292.07|114
1596112800000|2020-07-30 12:40:00|292.32|292.22|292.27|292.07|292.32|292.22|292.22|292.07|31
1596113100000|2020-07-30 12:45:00|292.32|292.12|292.32|292.02|292.37|292.17|292.22|292.02|15
1596113400000|2020-07-30 12:50:00|292.22|291.97|291.97|291.72|292.32|291.97|291.87|291.72|23
1596113700000|2020-07-30 12:55:00|291.92|291.77|291.87|291.57|291.92|291.77|291.77|291.57|8
1596114000000|2020-07-30 13:00:00|291.82|291.47|291.97|291.62|291.97|291.67|291.62|291.42|9
1596114300000|2020-07-30 13:05:00|292.02|291.67|291.87|291.62|292.02|291.72|291.82|291.57|9
1596114600000|2020-07-30 13:10:00|291.92|291.57|292.02|291.72|292.02|291.77|291.92|291.57|4
1596114900000|2020-07-30 13:15:00|291.97|291.67|292.02|291.72|292.02|291.72|291.97|291.67|9
1596115200000|2020-07-30 13:20:00|291.97|291.77|292.07|291.77|292.07|291.77|291.92|291.77|4
1596115500000|2020-07-30 13:25:00|292.02||292.02||292.02||291.97||0
1596115800000|2020-07-30 13:30:00|291.97|291.72|292.47|292.17|292.47|292.17|291.97|291.67|37
1596116100000|2020-07-30 13:35:00|292.27|292.12|292.27|292.12|292.47|292.12|292.02|291.82|40
1596116400000|2020-07-30 13:40:00|292.32|292.17|292.32|291.97|292.52|292.37|292.17|291.87|46
1596116700000|2020-07-30 13:45:00|292.37|292.07|292.32|291.97|292.52|292.22|292.12|291.87|27
1596117000000|2020-07-30 13:50:00|292.22|291.92|291.87|291.47|292.22|291.92|291.62|291.47|10
1596117300000|2020-07-30 13:55:00|291.82|291.42|291.22|290.92|291.82|291.42|291.22|290.92|39
1596117600000|2020-07-30 14:00:00|291.27|290.97|291.32|291.12|291.32|291.12|291.22|290.92|15
1596117900000|2020-07-30 14:05:00|291.22|291.07|291.37|291.12|291.37|291.12|291.12|290.92|19
1596118200000|2020-07-30 14:10:00|291.32|291.07|291.12|290.77|291.32|291.07|291.12|290.77|12
1596118500000|2020-07-30 14:15:00|291.07|290.72|290.72|290.42|291.07|290.82|290.72|290.42|31
1596118800000|2020-07-30 14:20:00|290.67|290.37|290.52|290.32|290.67|290.42|290.37|290.07|55
1596119100000|2020-07-30 14:25:00|290.57|290.37|290.62|290.47|290.62|290.47|290.57|290.17|34
1596119400000|2020-07-30 14:30:00|290.57|290.42|290.72|290.42|290.72|290.47|290.57|290.27|39
1596119700000|2020-07-30 14:35:00|290.67|290.32|291.02|290.72|291.07|290.72|290.52|290.17|37
1596120000000|2020-07-30 14:40:00|290.97|290.77|290.82|290.47|290.97|290.77|290.62|290.47|30
1596120300000|2020-07-30 14:45:00|290.52|290.42|290.82|290.42|290.82|290.47|290.52|290.37|7
1596120600000|2020-07-30 14:50:00|290.77|290.37|290.52|290.32|290.77|290.52|290.52|290.32|36
1596120900000|2020-07-30 14:55:00|290.47|290.37|290.82|290.57|290.82|290.57|290.32|290.17|31
1596121200000|2020-07-30 15:00:00|290.87|290.62|291.07|290.82|291.07|290.82|290.87|290.47|10
1596121500000|2020-07-30 15:05:00|291.02|290.77|291.02|290.87|291.07|290.92|290.97|290.67|39
1596121800000|2020-07-30 15:10:00|291.12|290.92|291.07|290.92|291.22|291.02|291.02|290.92|56
1596122100000|2020-07-30 15:15:00|291.02|290.87|291.07|290.72|291.07|290.87|290.92|290.62|39
1596122400000|2020-07-30 15:20:00|290.97|290.77|291.27|290.97|291.27|290.97|290.97|290.77|14
1596122700000|2020-07-30 15:25:00|291.17|291.02|291.07|290.87|291.32|291.12|291.07|290.87|18
1596123000000|2020-07-30 15:30:00|291.02|290.82|291.37|291.07|291.37|291.07|291.02|290.82|21
1596123300000|2020-07-30 15:35:00|291.42|291.12|291.67|291.42|291.72|291.47|291.42|291.12|69
1596123600000|2020-07-30 15:40:00|291.72|291.47|291.72|291.57|291.77|291.62|291.67|291.47|22
1596123900000|2020-07-30 15:45:00|291.67|291.52|291.72|291.52|291.87|291.52|291.62|291.47|43
1596124200000|2020-07-30 15:50:00|291.77|291.57|291.92|291.62|291.92|291.77|291.72|291.57|45
1596124500000|2020-07-30 15:55:00|291.82|291.72|291.87|291.62|291.97|291.72|291.77|291.62|19
1596124800000|2020-07-30 16:00:00|291.92|291.67|291.97|291.77|292.02|291.77|291.87|291.67|20
1596125100000|2020-07-30 16:05:00|291.87|291.72|291.82|291.67|291.97|291.72|291.82|291.67|16
1596125400000|2020-07-30 16:10:00|291.87|291.62|292.07|291.77|292.07|291.82|291.82|291.62|27
1596125700000|2020-07-30 16:15:00|292.12|291.82|292.52|292.32|292.62|292.37|292.07|291.82|75
1596126000000|2020-07-30 16:20:00|292.47|292.37|292.32|292.12|292.47|292.37|292.27|292.07|43
1596126300000|2020-07-30 16:25:00|292.37|292.17|292.52|292.22|292.52|292.22|292.37|292.17|8
1596126600000|2020-07-30 16:30:00|292.42|292.17|292.52|292.22|292.57|292.42|292.42|292.12|28
1596126900000|2020-07-30 16:35:00|292.37|292.27|292.27|291.92|292.62|292.37|292.27|291.92|69
1596127200000|2020-07-30 16:40:00|292.17|291.97|292.22|292.07|292.27|292.07|292.12|291.97|6
1596127500000|2020-07-30 16:45:00|292.27|292.02|292.32|292.07|292.37|292.07|292.22|291.97|4
1596127800000|2020-07-30 16:50:00|292.27|292.12|292.47|292.17|292.47|292.22|292.27|292.12|6
1596128100000|2020-07-30 16:55:00|292.37|292.22|292.52|292.22|292.52|292.27|292.32|292.22|4
1596128400000|2020-07-30 17:00:00|292.42|292.27|292.52|292.27|292.57|292.27|292.42|292.27|3
1596128700000|2020-07-30 17:05:00|292.47|292.37|292.77|292.52|292.82|292.57|292.47|292.37|27
1596129000000|2020-07-30 17:10:00|292.82|292.62|293.02|292.82|293.02|292.82|292.82|292.52|14
1596129300000|2020-07-30 17:15:00|292.97|292.77|293.12|292.87|293.12|292.92|292.92|292.72|21
1596129600000|2020-07-30 17:20:00|293.07|292.82|293.07|292.87|293.22|292.87|292.92|292.77|44
1596129900000|2020-07-30 17:25:00|293.02|292.77|292.97|292.77|293.02|292.77|292.92|292.77|7
1596130200000|2020-07-30 17:30:00|292.92|292.67|292.77|292.47|292.92|292.67|292.77|292.47|7
1596130500000|2020-07-30 17:35:00|292.67||292.72||292.87||292.62||11
1596130800000|2020-07-30 17:40:00|292.67||292.87||292.87||292.67||8
1596131100000|2020-07-30 17:45:00|292.72||292.77||292.92||292.72||3
1596131400000|2020-07-30 17:50:00|292.87|292.52|293.02|292.67|293.02|292.82|292.72|292.52|8
1596131700000|2020-07-30 17:55:00|292.92|292.62|292.97|292.77|292.97|292.77|292.77|292.62|3
1596132000000|2020-07-30 18:00:00|292.92|292.72|292.87|292.62|292.97|292.72|292.77|292.62|14
1596132300000|2020-07-30 18:05:00|292.82||292.97||292.97||292.82||3
1596132600000|2020-07-30 18:10:00|292.87|292.52|292.82|292.52|292.87|292.52|292.82|292.52|4
1596132900000|2020-07-30 18:15:00|292.72||292.82||292.97||292.72||11
1596133200000|2020-07-30 18:20:00|292.97||292.97||292.97||292.72||4
1596133500000|2020-07-30 18:25:00|292.82||292.82||293.02||292.72||8
1596133800000|2020-07-30 18:30:00|293.02||293.07||293.07||292.82||7
1596134100000|2020-07-30 18:35:00|292.87|292.77|292.97|292.77|293.12|292.77|292.87|292.62|4
1596134400000|2020-07-30 18:40:00|293.12|292.57|293.57|292.77|293.57|293.27|292.87|292.57|49
1596134700000|2020-07-30 18:45:00|293.22|292.67|293.37|292.67|293.47|292.67|292.92|292.67|4
1596135000000|2020-07-30 18:50:00|293.07|292.72|292.92|292.57|293.07|292.72|292.82|292.57|20
1596135300000|2020-07-30 18:55:00|292.82||292.82||292.87||292.77||18
1596135600000|2020-07-30 19:00:00|292.97|292.62|292.82|292.52|293.07|292.67|292.82|292.47|14
1596135900000|2020-07-30 19:05:00|292.72|292.47|292.72|292.47|292.82|292.47|292.67|292.37|5
1596136200000|2020-07-30 19:10:00|292.67|292.37|292.87|292.47|292.87|292.47|292.67|292.37|5
1596136500000|2020-07-30 19:15:00|292.72|292.52|293.07|292.72|293.07|292.72|292.72|292.52|6
1596136800000|2020-07-30 19:20:00|292.97|292.67|292.97|292.67|293.07|292.72|292.97|292.62|6
1596137100000|2020-07-30 19:25:00|292.87|292.62|292.87|292.67|292.97|292.72|292.82|292.62|3
1596137400000|2020-07-30 19:30:00|292.97|292.72|293.12|292.77|293.12|292.87|292.92|292.62|7
1596137700000|2020-07-30 19:35:00|293.02|292.72|292.92|292.62|293.12|292.77|292.92|292.62|4
1596138000000|2020-07-30 19:40:00|292.87|292.72|292.82|292.52|292.87|292.72|292.72|292.52|5
1596138300000|2020-07-30 19:45:00||292.47||292.42||292.52||292.42|10
1596138600000|2020-07-30 19:50:00|292.87|292.47|292.87|292.57|293.02|292.72|292.77|292.47|11
1596138900000|2020-07-30 19:55:00|292.77||292.92||292.92||292.77||2
1596139200000|2020-07-30 20:00:00|292.87|292.52|292.67|292.42|292.87|292.52|292.67|292.42|11
1596139500000|2020-07-30 20:05:00|292.87|292.57|293.32|293.02|293.32|293.02|292.77|292.57|4
1596139800000|2020-07-30 20:10:00|293.37|292.97|293.47|293.02|293.47|293.12|293.37|292.97|1
1596140100000|2020-07-30 20:15:00||293.12||293.02||293.12||293.02|0
1596141000000|2020-07-30 20:30:00|293.52|293.12|293.82|293.42|293.82|293.42|293.52|293.12|5
1596141300000|2020-07-30 20:35:00|293.87|293.37|293.92|293.37|293.92|293.72|293.87|293.37|3
1596141600000|2020-07-30 20:40:00|293.97|293.72|293.92|293.27|293.97|293.72|293.82|293.02|14
1596141900000|2020-07-30 20:45:00|293.97|293.32|293.82|293.37|293.97|293.77|293.57|293.32|127
1596142200000|2020-07-30 20:50:00|293.97|293.67|293.97|293.67|293.97|293.82|293.82|293.32|41
1596142500000|2020-07-30 20:55:00|294.17|293.72|294.32|293.62|294.32|294.07|294.17|293.57|37
1596142800000|2020-07-30 21:00:00|294.22|294.02|294.27|293.37|294.32|294.02|294.17|293.37|0
1596143400000|2020-07-30 21:10:00|293.97|293.57|294.17|293.57|294.17|293.57|293.97|293.47|1
1596143700000|2020-07-30 21:15:00|294.07|293.47|294.17|293.57|294.17|293.57|294.07|293.47|0
1596144000000|2020-07-30 21:20:00|294.07|293.47|294.07|293.47|294.07|293.47|294.07|293.47|0
1596145200000|2020-07-30 21:40:00|293.97|293.37|294.07|293.47|294.07|293.47|293.97|293.37|0
1596145500000|2020-07-30 21:45:00|293.97|293.37|294.07|293.47|294.07|293.47|293.97|293.37|0
1596145800000|2020-07-30 21:50:00|293.97|293.37|294.07|293.47|294.07|293.47|293.97|293.37|0
1596146100000|2020-07-30 21:55:00|294.17|293.57|294.17|293.57|294.17|293.57|294.07|293.47|0
1596146400000|2020-07-30 22:00:00|294.27|293.67|294.27|293.67|294.47|293.87|294.17|293.57|0
1596146700000|2020-07-30 22:05:00|294.17|293.57|293.97|293.37|294.27|293.67|293.97|293.37|0
1596147000000|2020-07-30 22:10:00|294.07|293.47|293.97|293.37|294.07|293.47|293.97|293.37|0
1596147300000|2020-07-30 22:15:00|293.87|293.27|293.97|293.37|293.97|293.37|293.87|293.27|0
1596147600000|2020-07-30 22:20:00|293.87|293.27|293.97|293.37|293.97|293.37|293.87|293.27|0
1596147900000|2020-07-30 22:25:00|293.87|293.27|293.97|293.37|293.97|293.37|293.87|293.27|0
1596148200000|2020-07-30 22:30:00|293.87|293.27|293.77|293.17|293.87|293.27|293.77|293.17|0
1596148500000|2020-07-30 22:35:00|293.87|293.27|293.97|293.37|293.97|293.37|293.77|293.17|0
1596148800000|2020-07-30 22:40:00|293.87|293.27|293.87|293.27|293.97|293.37|293.87|293.27|0
1596149100000|2020-07-30 22:45:00|293.97|293.37|293.97|293.37|293.97|293.37|293.87|293.27|0
1596149400000|2020-07-30 22:50:00|293.87|293.27|293.87|293.27|293.87|293.27|293.87|293.27|0
1596149700000|2020-07-30 22:55:00|293.97|293.37|293.97|293.37|293.97|293.37|293.97|293.37|0
1596150000000|2020-07-30 23:00:00|294.08|293.48|294.08|293.48|294.18|293.58|293.98|293.38|0
1596150300000|2020-07-30 23:05:00|294.18|293.58|294.18|293.58|294.18|293.58|294.08|293.48|0
1596150600000|2020-07-30 23:10:00|294.08|293.48|294.18|293.58|294.18|293.58|294.08|293.48|0
1596150900000|2020-07-30 23:15:00|294.28|293.68|294.28|293.68|294.28|293.68|294.18|293.58|0
1596151200000|2020-07-30 23:20:00|294.38|293.78|294.28|293.68|294.38|293.78|294.28|293.68|0
1596151500000|2020-07-30 23:25:00|294.38|293.78|294.28|293.68|294.38|293.78|294.28|293.68|0
1596151800000|2020-07-30 23:30:00|294.18|293.58|294.28|293.68|294.38|293.78|294.18|293.58|0
1596152100000|2020-07-30 23:35:00|294.18|293.58|294.18|293.58|294.28|293.68|294.08|293.48|0
1596152400000|2020-07-30 23:40:00|294.28|293.68|294.18|293.58|294.28|293.68|294.18|293.58|0
1596152700000|2020-07-30 23:45:00|294.28|293.68|294.28|293.68|294.38|293.78|294.18|293.58|0
1596153000000|2020-07-30 23:50:00|294.38|293.78|294.38|293.78|294.38|293.78|294.28|293.68|0
1596153300000|2020-07-30 23:55:00|294.28|293.68|294.18|293.58|294.28|293.68|294.18|293.58|0
1596153600000|2020-07-31 00:00:00|294.28|293.68|293.98|293.38|294.38|293.78|293.98|293.38|0
1596153900000|2020-07-31 00:05:00|293.78|293.18|293.78|293.18|293.88|293.28|293.78|293.18|0
1596154200000|2020-07-31 00:10:00|293.88|293.28|293.78|293.18|293.88|293.28|293.68|293.08|0
1596154500000|2020-07-31 00:15:00|293.68|293.08|293.68|293.08|293.78|293.18|293.58|292.98|0
1596154800000|2020-07-31 00:20:00|293.58|292.98|293.48|292.88|293.68|293.08|293.48|292.88|0
1596155100000|2020-07-31 00:25:00|293.58|292.98|293.38|292.78|293.58|292.98|293.28|292.68|0
1596155400000|2020-07-31 00:30:00|292.73|292.33|293.08|292.83|293.63|293.33|292.43|292.13|136
1596155700000|2020-07-31 00:35:00|293.03|292.88|292.73|292.53|293.28|293.03|292.73|292.53|80
1596156000000|2020-07-31 00:40:00|292.68|292.58|292.48|292.23|292.73|292.58|292.23|292.03|116
1596156300000|2020-07-31 00:45:00|292.53|292.28|293.38|293.13|293.38|293.13|292.28|292.08|87
1596156600000|2020-07-31 00:50:00|293.33|293.08|293.08|292.88|293.33|293.13|292.68|292.48|46
1596156900000|2020-07-31 00:55:00|293.03|292.83|292.58|292.38|293.28|293.08|292.58|292.38|98
1596157200000|2020-07-31 01:00:00|292.78|292.43|293.58|293.43|293.78|293.58|292.63|292.43|386
1596157500000|2020-07-31 01:05:00|293.63|293.48|293.83|293.58|294.43|294.23|293.58|293.43|195
1596157800000|2020-07-31 01:10:00|293.88|293.63|294.33|294.13|294.33|294.18|293.73|293.53|141
1596158100000|2020-07-31 01:15:00|294.28|294.08|294.48|294.33|294.78|294.63|294.08|293.88|229
1596158400000|2020-07-31 01:20:00|294.53|294.28|293.53|293.38|294.53|294.38|293.33|293.13|105
1596158700000|2020-07-31 01:25:00|293.58|293.43|294.18|293.98|294.28|294.13|293.58|293.38|44
1596159000000|2020-07-31 01:30:00|294.23|294.03|293.78|293.58|294.43|294.28|293.58|293.38|146
1596159300000|2020-07-31 01:35:00|293.73|293.53|294.53|294.33|294.58|294.38|293.73|293.53|127
1596159600000|2020-07-31 01:40:00|294.58|294.28|294.48|294.28|294.98|294.83|294.43|294.28|202
1596159900000|2020-07-31 01:45:00|294.43|294.33|294.48|294.28|295.08|294.93|294.43|294.28|116
1596160200000|2020-07-31 01:50:00|294.53|294.33|294.68|294.48|294.78|294.63|294.48|294.28|63
1596160500000|2020-07-31 01:55:00|294.73|294.53|294.88|294.68|294.98|294.73|294.53|294.38|47
1596160800000|2020-07-31 02:00:00|294.93|294.73|294.38|294.23|294.93|294.78|294.38|294.18|134
1596161100000|2020-07-31 02:05:00|294.43|294.28|293.03|292.88|294.43|294.28|292.68|292.43|243
1596161400000|2020-07-31 02:10:00|293.08|292.83|292.88|292.68|293.33|293.18|292.43|292.28|235
1596161700000|2020-07-31 02:15:00|292.93|292.73|292.98|292.83|293.18|292.98|292.78|292.63|99
1596162000000|2020-07-31 02:20:00|292.93|292.78|292.08|291.88|293.23|293.08|292.08|291.88|168
1596162300000|2020-07-31 02:25:00|292.03|291.93|292.58|292.43|292.83|292.68|292.03|291.93|164
1596162600000|2020-07-31 02:30:00|292.53|292.38|292.53|292.38|292.63|292.43|292.13|291.98|193
1596162900000|2020-07-31 02:35:00|292.58|292.33|292.68|292.48|292.93|292.73|292.38|292.23|115
1596163200000|2020-07-31 02:40:00|292.63|292.43|293.18|292.98|293.23|293.08|292.53|292.38|134
1596163500000|2020-07-31 02:45:00|293.13|292.93|293.18|292.98|293.23|293.08|292.83|292.68|107
1596163800000|2020-07-31 02:50:00|293.23|293.03|293.33|293.13|293.38|293.18|293.08|292.88|113
1596164100000|2020-07-31 02:55:00|293.28|293.18|292.33|292.13|293.33|293.18|292.33|292.13|121
1596164400000|2020-07-31 03:00:00|292.38|292.18|291.63|291.43|292.38|292.18|291.58|291.38|224
1596164700000|2020-07-31 03:05:00|291.58|291.38|291.93|291.78|292.08|291.93|291.33|291.18|205
1596165000000|2020-07-31 03:10:00|291.98|291.83|292.23|292.08|292.43|292.23|291.93|291.78|121
1596165300000|2020-07-31 03:15:00|292.18|292.03|292.68|292.48|292.68|292.48|292.13|291.93|84
1596165600000|2020-07-31 03:20:00|292.73|292.53|292.68|292.53|292.78|292.63|292.58|292.43|67
1596165900000|2020-07-31 03:25:00|292.73|292.48|292.78|292.63|292.78|292.63|292.58|292.43|83
1596166200000|2020-07-31 03:30:00|292.73|292.58|292.63|292.48|292.78|292.63|292.48|292.33|94
1596166500000|2020-07-31 03:35:00|292.68|292.53|292.73|292.53|292.93|292.73|292.63|292.48|52
1596166800000|2020-07-31 03:40:00|292.68|292.48|292.63|292.48|292.78|292.63|292.43|292.28|78
1596167100000|2020-07-31 03:45:00|292.58|292.43|292.58|292.43|292.68|292.53|292.33|292.13|73
1596167400000|2020-07-31 03:50:00|292.63|292.48|292.68|292.53|292.78|292.63|292.53|292.33|49
1596167700000|2020-07-31 03:55:00|292.63|292.48|292.63|292.43|292.68|292.53|292.48|292.28|36
1596168000000|2020-07-31 04:00:00|292.58|292.48|292.33|292.18|292.58|292.48|292.08|291.93|80
1596168300000|2020-07-31 04:05:00|292.38|292.23|292.28|292.13|292.43|292.28|292.23|292.08|60
1596168600000|2020-07-31 04:10:00|292.33|292.18|292.43|292.28|292.53|292.38|292.28|292.13|63
1596168900000|2020-07-31 04:15:00|292.48|292.33|292.43|292.28|292.53|292.33|292.38|292.18|21
1596169200000|2020-07-31 04:20:00|292.38|292.23|292.73|292.53|292.78|292.63|292.28|292.13|97
1596169500000|2020-07-31 04:25:00|292.68|292.58|292.28|292.13|292.83|292.63|292.28|292.13|174
1596169800000|2020-07-31 04:30:00|292.33|292.18|291.83|291.68|292.48|292.33|291.63|291.48|248
1596170100000|2020-07-31 04:35:00|291.88|291.73|292.08|291.93|292.08|291.93|291.73|291.58|53
1596170400000|2020-07-31 04:40:00|292.13|291.88|291.88|291.68|292.18|292.03|291.63|291.43|45
1596170700000|2020-07-31 04:45:00|291.83|291.73|292.28|292.08|292.48|292.28|291.73|291.58|148
1596171000000|2020-07-31 04:50:00|292.23|292.03|292.53|292.33|292.63|292.48|292.18|292.03|54
1596171300000|2020-07-31 04:55:00|292.48|292.38|292.33|292.13|292.48|292.38|292.13|291.98|90
1596171600000|2020-07-31 05:00:00|292.38|292.18|291.98|291.83|292.38|292.23|291.98|291.78|92
1596171900000|2020-07-31 05:05:00|292.03|291.88|291.93|291.78|292.18|292.03|291.78|291.63|123
1596172200000|2020-07-31 05:10:00|291.98|291.83|292.03|291.88|292.43|292.28|291.93|291.83|131
1596172500000|2020-07-31 05:15:00|291.98|291.83|291.88|291.73|292.18|292.03|291.68|291.53|156
1596172800000|2020-07-31 05:20:00|291.93|291.78|291.93|291.73|291.98|291.78|291.73|291.58|97
1596173100000|2020-07-31 05:25:00|291.88|291.78|291.38|291.23|291.98|291.78|291.38|291.23|118
1596173400000|2020-07-31 05:30:00|291.43|291.18|291.33|291.18|291.53|291.38|291.03|290.88|231
1596173700000|2020-07-31 05:35:00|291.28|291.13|291.03|290.88|291.43|291.28|290.98|290.83|103
1596174000000|2020-07-31 05:40:00|291.08|290.83|291.08|290.93|291.08|290.93|290.78|290.58|177
1596174300000|2020-07-31 05:45:00|291.03|290.88|291.13|290.93|291.23|291.08|290.83|290.63|148
1596174600000|2020-07-31 05:50:00|291.18|290.98|290.98|290.78|291.43|291.28|290.93|290.78|120
1596174900000|2020-07-31 05:55:00|290.93|290.83|290.48|290.33|290.98|290.83|290.33|290.18|151
1596175200000|2020-07-31 06:00:00|290.58|290.38|290.78|290.63|290.78|290.63|289.93|289.73|314
1596175500000|2020-07-31 06:05:00|290.83|290.68|291.23|291.08|291.43|291.28|290.78|290.63|165
1596175800000|2020-07-31 06:10:00|291.28|291.13|291.73|291.53|291.83|291.68|291.28|291.13|85
1596176100000|2020-07-31 06:15:00|291.68|291.63|291.73|291.58|291.88|291.73|291.43|291.23|90
1596176400000|2020-07-31 06:20:00|291.78|291.63|291.98|291.73|292.08|291.93|291.63|291.48|72
1596176700000|2020-07-31 06:25:00|291.93|291.78|291.48|291.33|291.93|291.78|291.48|291.28|70
1596177000000|2020-07-31 06:30:00|291.53|291.38|291.63|291.48|291.73|291.53|291.38|291.23|81
1596177300000|2020-07-31 06:35:00|291.68|291.58|291.93|291.78|292.18|291.98|291.63|291.48|60
1596177600000|2020-07-31 06:40:00|291.98|291.73|291.78|291.58|292.03|291.83|291.68|291.53|48
1596177900000|2020-07-31 06:45:00|291.83|291.63|291.73|291.53|291.83|291.68|291.43|291.23|67
1596178200000|2020-07-31 06:50:00|291.78|291.63|291.78|291.63|292.13|291.93|291.78|291.58|84
1596178500000|2020-07-31 06:55:00|291.73|291.58|291.68|291.53|291.93|291.73|291.53|291.38|107
1596178800000|2020-07-31 07:00:00|291.63|291.48|291.68|291.48|292.13|291.93|291.43|291.23|147
1596179100000|2020-07-31 07:05:00|291.63|291.43|291.23|291.08|291.73|291.58|291.23|291.08|205
1596179400000|2020-07-31 07:10:00|291.28|291.13|291.23|291.08|291.38|291.23|290.93|290.78|168
1596179700000|2020-07-31 07:15:00|291.18|291.03|291.23|291.03|291.23|291.08|290.93|290.73|107
1596180000000|2020-07-31 07:20:00|291.18|291.08|291.78|291.63|291.88|291.68|291.18|291.08|120
1596180300000|2020-07-31 07:25:00|291.83|291.58|291.93|291.78|292.13|291.93|291.73|291.58|69
1596180600000|2020-07-31 07:30:00|291.98|291.83|292.08|291.88|292.53|292.38|291.98|291.78|133
1596180900000|2020-07-31 07:35:00|292.03|291.93|292.08|291.93|292.53|292.38|291.98|291.83|165
1596181200000|2020-07-31 07:40:00|292.13|291.98|292.23|292.03|292.38|292.23|291.93|291.78|159
1596181500000|2020-07-31 07:45:00|292.18|292.08|292.13|291.98|292.33|292.18|292.08|291.93|131
1596181800000|2020-07-31 07:50:00|292.18|291.93|291.88|291.73|292.18|292.03|291.88|291.73|138
1596182100000|2020-07-31 07:55:00|291.83|291.68|291.98|291.83|292.18|291.98|291.78|291.63|115
1596182400000|2020-07-31 08:00:00|292.03|291.78|291.93|291.78|292.38|292.18|291.88|291.73|257
1596182700000|2020-07-31 08:05:00|292.03|291.88|291.88|291.68|292.28|292.13|291.83|291.63|214
1596183000000|2020-07-31 08:10:00|291.83|291.63|291.83|291.68|291.98|291.78|291.68|291.53|167
1596183300000|2020-07-31 08:15:00|291.88|291.73|292.08|291.93|292.23|292.08|291.78|291.63|143
1596183600000|2020-07-31 08:20:00|292.13|291.98|292.33|292.18|292.33|292.18|291.88|291.73|140
1596183900000|2020-07-31 08:25:00|292.28|292.13|292.23|292.08|292.63|292.43|292.08|291.93|181
1596184200000|2020-07-31 08:30:00|292.18|292.03|292.33|292.18|292.48|292.33|292.18|291.98|172
1596184500000|2020-07-31 08:35:00|292.38|292.28|292.53|292.38|292.78|292.63|292.18|292.03|183
1596184800000|2020-07-31 08:40:00|292.58|292.43|292.28|292.13|292.63|292.48|292.28|292.13|149
1596185100000|2020-07-31 08:45:00|292.33|292.08|292.13|291.98|292.43|292.23|291.98|291.83|131
1596185400000|2020-07-31 08:50:00|292.08|291.93|291.73|291.58|292.08|291.93|291.73|291.53|265
1596185700000|2020-07-31 08:55:00|291.78|291.63|291.63|291.43|292.03|291.78|291.58|291.43|302
1596186000000|2020-07-31 09:00:00|291.68|291.53|291.38|291.23|291.88|291.68|291.33|291.18|455
1596186300000|2020-07-31 09:05:00|291.48|291.28|291.78|291.58|291.78|291.63|291.38|291.28|70
1596186600000|2020-07-31 09:10:00|291.83|291.53|291.93|291.68|291.93|291.78|291.78|291.53|33
1596186900000|2020-07-31 09:15:00|291.88|291.73|291.43|291.13|291.88|291.78|291.13|290.93|212
1596187200000|2020-07-31 09:20:00|291.58|290.98|291.48|290.88|291.58|290.98|291.48|290.88|0
1596187500000|2020-07-31 09:25:00|291.58|290.98|291.48|290.88|291.58|290.98|291.38|290.78|9
1596187800000|2020-07-31 09:30:00|291.58|290.98|291.48|290.88|291.58|290.98|291.38|290.78|0
1596188100000|2020-07-31 09:35:00|291.58|290.98|291.48|290.88|291.58|290.98|291.38|290.78|0
1596188400000|2020-07-31 09:40:00|291.38|290.78|291.38|290.78|291.48|290.88|291.28|290.68|0
1596188700000|2020-07-31 09:45:00|291.48|290.88|291.48|290.88|291.48|290.88|291.48|290.88|0
1596189000000|2020-07-31 09:50:00|291.38|290.78|291.23|290.98|291.73|291.48|291.13|290.78|36
1596189300000|2020-07-31 09:55:00|291.18|290.93|291.03|290.83|291.18|290.93|290.88|290.68|3
1596189600000|2020-07-31 10:00:00|291.08|290.88|291.68|291.53|291.73|291.53|291.08|290.88|73
1596189900000|2020-07-31 10:05:00|291.63|291.48|291.78|291.63|291.78|291.63|291.63|291.43|77
1596190200000|2020-07-31 10:10:00|291.88|291.73|291.68|291.48|291.93|291.78|291.68|291.48|59
1596190500000|2020-07-31 10:15:00|291.63|291.43|291.63|291.38|291.68|291.43|291.53|291.28|7
1596190800000|2020-07-31 10:20:00|291.68|291.43|291.78|291.58|291.78|291.58|291.68|291.43|12
1596191100000|2020-07-31 10:25:00|291.83|291.53|291.88|291.58|291.88|291.63|291.83|291.53|0
1596191400000|2020-07-31 10:30:00||291.63||291.58||291.63||291.58|0
1596191700000|2020-07-31 10:35:00|291.83|291.53|291.83|291.48|291.83|291.53|291.83|291.48|0
1596192000000|2020-07-31 10:40:00|291.88|291.53|291.88|291.58|291.88|291.58|291.88|291.53|0
1596192300000|2020-07-31 10:45:00|291.83|291.53|291.88|291.58|291.88|291.58|291.78|291.53|1
1596192600000|2020-07-31 10:50:00|291.83|291.63|291.78|291.53|291.83|291.63|291.78|291.53|0
1596192900000|2020-07-31 10:55:00|291.83|291.58|291.78|291.58|291.88|291.68|291.78|291.53|2
1596193200000|2020-07-31 11:00:00|291.88|291.63|291.83|291.68|291.93|291.73|291.78|291.53|17
1596193500000|2020-07-31 11:05:00|291.88|291.73|291.88|291.73|291.93|291.78|291.83|291.63|3
1596193800000|2020-07-31 11:10:00|291.93|291.68|291.93|291.73|291.93|291.78|291.83|291.63|6
1596194100000|2020-07-31 11:15:00|291.98|291.78|292.08|291.88|292.13|291.88|291.98|291.68|8
1596194400000|2020-07-31 11:20:00|292.03|291.93|292.18|292.03|292.18|292.03|292.03|291.88|26
1596194700000|2020-07-31 11:25:00|292.13|291.93|292.13|291.83|292.18|292.03|292.13|291.83|17
1596195000000|2020-07-31 11:30:00|291.88|291.88|292.03|291.73|292.03|291.88|291.88|291.73|6
1596195300000|2020-07-31 11:35:00|291.98|291.78|291.98|291.68|291.98|291.78|291.98|291.68|0
1596195600000|2020-07-31 11:40:00|292.03|291.73|291.93|291.73|292.03|291.78|291.93|291.73|1
1596195900000|2020-07-31 11:45:00|291.98|291.78|291.83|291.58|292.03|291.78|291.83|291.58|4
1596196200000|2020-07-31 11:50:00|291.93|291.63|291.83|291.58|291.93|291.68|291.83|291.53|1
1596196500000|2020-07-31 11:55:00|291.88|291.63|291.83|291.58|291.88|291.68|291.83|291.53|2
1596196800000|2020-07-31 12:00:00|291.88|291.63|291.88|291.63|291.98|291.78|291.88|291.58|12
1596197100000|2020-07-31 12:05:00|291.83|291.58|291.88|291.68|291.88|291.73|291.73|291.58|15
1596197400000|2020-07-31 12:10:00|291.83|291.63|291.83|291.58|291.93|291.73|291.73|291.53|19
1596197700000|2020-07-31 12:15:00|291.78|291.63|291.93|291.73|291.93|291.73|291.78|291.63|7
1596198000000|2020-07-31 12:20:00|291.88|291.78|291.78|291.58|291.93|291.78|291.78|291.58|6
1596198300000|2020-07-31 12:25:00|291.73|291.53|291.78|291.58|291.83|291.58|291.68|291.53|3
1596198600000|2020-07-31 12:30:00|291.73|291.53|291.68|291.48|291.78|291.53|291.58|291.43|22
1596198900000|2020-07-31 12:35:00|291.63|291.53|291.68|291.53|291.78|291.58|291.63|291.48|39
1596199200000|2020-07-31 12:40:00|291.73|291.48|291.73|291.53|291.73|291.58|291.68|291.48|36
1596199500000|2020-07-31 12:45:00|291.68|291.58|291.68|291.53|291.68|291.58|291.63|291.48|11
1596199800000|2020-07-31 12:50:00|291.73|291.58|291.78|291.63|291.78|291.63|291.73|291.53|19
1596200100000|2020-07-31 12:55:00|291.83|291.68|291.63|291.43|291.88|291.73|291.63|291.43|60
1596200400000|2020-07-31 13:00:00|291.58|291.48|291.58|291.43|291.63|291.48|291.58|291.43|29
1596200700000|2020-07-31 13:05:00|291.63|291.48|291.78|291.63|291.83|291.63|291.58|291.48|44
1596201000000|2020-07-31 13:10:00|291.83|291.68|291.78|291.63|291.88|291.73|291.78|291.63|36
1596201300000|2020-07-31 13:15:00|291.83|291.58|291.88|291.73|291.93|291.73|291.83|291.58|40
1596201600000|2020-07-31 13:20:00|291.93|291.78|291.93|291.78|291.98|291.78|291.88|291.78|17
1596201900000|2020-07-31 13:25:00|291.98|291.83|291.88|291.73|291.98|291.83|291.88|291.68|31
1596202200000|2020-07-31 13:30:00|291.93|291.68|291.33|291.18|291.93|291.68|291.28|291.08|214
1596202500000|2020-07-31 13:35:00|291.28|291.13|291.08|290.93|291.43|291.23|291.08|290.93|145
1596202800000|2020-07-31 13:40:00|291.03|290.88|291.33|291.18|291.38|291.18|291.03|290.88|49
1596203100000|2020-07-31 13:45:00|291.38|291.23|291.68|291.53|291.88|291.68|291.33|291.23|84
1596203400000|2020-07-31 13:50:00|291.63|291.48|291.88|291.73|291.88|291.73|291.48|291.33|127
1596203700000|2020-07-31 13:55:00|291.83|291.68|292.03|291.88|292.03|291.88|291.78|291.58|79
1596204000000|2020-07-31 14:00:00|292.13|291.93|291.68|291.53|292.13|291.93|291.63|291.48|104
1596204300000|2020-07-31 14:05:00|291.73|291.43|291.63|291.48|291.73|291.58|291.58|291.43|34
1596204600000|2020-07-31 14:10:00|291.58|291.43|291.48|291.33|291.58|291.43|291.28|291.08|53
1596204900000|2020-07-31 14:15:00|291.43|291.28|290.98|290.83|291.48|291.28|290.98|290.83|66
1596205200000|2020-07-31 14:20:00|290.93|290.78|290.78|290.53|290.98|290.78|290.68|290.48|65
1596205500000|2020-07-31 14:25:00|290.73|290.48|290.33|290.08|290.73|290.53|290.28|290.08|56
1596205800000|2020-07-31 14:30:00|290.28|290.13|290.38|290.18|290.58|290.33|290.23|290.03|76
1596206100000|2020-07-31 14:35:00|290.33|290.08|290.63|290.48|290.68|290.48|290.33|290.08|30
1596206400000|2020-07-31 14:40:00|290.58|290.43|290.38|290.18|290.58|290.43|290.33|290.13|42
1596206700000|2020-07-31 14:45:00|290.33|290.13|290.38|290.18|290.43|290.28|290.13|289.93|48
1596207000000|2020-07-31 14:50:00|290.33|290.13|290.33|290.18|290.48|290.28|290.08|289.93|34
1596207300000|2020-07-31 14:55:00|290.38|290.13|290.43|290.28|290.58|290.38|290.18|290.03|74
1596207600000|2020-07-31 15:00:00|290.38|290.23|290.73|290.53|290.73|290.53|290.28|290.13|38
1596207900000|2020-07-31 15:05:00|290.68|290.58|290.48|290.33|290.78|290.58|290.48|290.33|26
1596208200000|2020-07-31 15:10:00|290.53|290.28|290.88|290.73|290.93|290.73|290.48|290.28|22
1596208500000|2020-07-31 15:15:00|290.83|290.68|291.13|290.98|291.18|290.98|290.73|290.53|37
1596208800000|2020-07-31 15:20:00|291.18|291.03|290.98|290.83|291.18|291.03|290.93|290.78|26
1596209100000|2020-07-31 15:25:00|291.03|290.88|290.98|290.83|291.18|291.03|290.98|290.83|30
1596209400000|2020-07-31 15:30:00|291.03|290.88|290.83|290.68|291.13|290.93|290.78|290.63|46
1596209700000|2020-07-31 15:35:00|290.78|290.63|290.58|290.43|290.88|290.63|290.53|290.38|70
1596210000000|2020-07-31 15:40:00|290.53|290.38|290.48|290.33|290.63|290.48|290.48|290.33|25
1596210300000|2020-07-31 15:45:00|290.53|290.38|290.68|290.48|290.68|290.53|290.43|290.28|23
1596210600000|2020-07-31 15:50:00|290.63|290.53|290.43|290.18|290.68|290.53|290.33|290.13|5
1596210900000|2020-07-31 15:55:00|290.38|290.23|290.23|289.98|290.38|290.23|290.13|289.93|15
1596211200000|2020-07-31 16:00:00|290.18|290.03|289.88|289.68|290.23|290.03|289.78|289.63|31
1596211500000|2020-07-31 16:05:00|289.93|289.73|289.73|289.58|290.08|289.88|289.63|289.43|28
1596211800000|2020-07-31 16:10:00|289.78|289.63|289.73|289.48|290.03|289.83|289.73|289.48|12
1596212100000|2020-07-31 16:15:00|289.68|289.53|289.58|289.38|289.93|289.73|289.58|289.33|9
1596212400000|2020-07-31 16:20:00|289.68|289.43|289.73|289.48|289.83|289.58|289.68|289.43|6
1596212700000|2020-07-31 16:25:00|289.68|289.43|289.98|289.73|289.98|289.78|289.63|289.38|2
1596213000000|2020-07-31 16:30:00|289.88|289.68|289.68|289.43|289.88|289.68|289.68|289.43|2
1596213300000|2020-07-31 16:35:00|289.63|289.38|289.43|289.18|289.63|289.38|289.43|289.18|5
1596213600000|2020-07-31 16:40:00|289.48|289.23|289.58|289.38|289.68|289.43|289.48|289.18|5
1596213900000|2020-07-31 16:45:00|289.63|289.33|289.83|289.23|289.93|289.68|289.38|289.13|32
1596214200000|2020-07-31 16:50:00|289.78|289.28|289.63|289.28|289.78|289.38|289.63|289.28|7
1596214500000|2020-07-31 16:55:00||289.33||289.38||289.38||289.33|8
1596214800000|2020-07-31 17:00:00|289.73|289.43|289.73|289.43|289.88|289.53|289.73|289.38|6
1596215100000|2020-07-31 17:05:00||289.48||289.48||289.53||289.38|2
1596215400000|2020-07-31 17:10:00|289.68|289.53|289.63|289.38|289.68|289.53|289.63|289.33|6
1596215700000|2020-07-31 17:15:00|289.58|289.43|289.58|289.38|289.58|289.43|289.43|289.23|29
1596216000000|2020-07-31 17:20:00|289.63|289.43|289.78|289.58|289.78|289.58|289.58|289.43|12
1596216300000|2020-07-31 17:25:00|289.83|289.63|289.78|289.53|289.88|289.68|289.73|289.53|0
1596216600000|2020-07-31 17:30:00|289.73|289.48|289.68|289.43|289.83|289.58|289.53|289.33|29
1596216900000|2020-07-31 17:35:00|289.73|289.48|289.53|289.38|289.73|289.53|289.53|289.28|3
1596217200000|2020-07-31 17:40:00|289.58|289.43|289.63|289.43|289.73|289.53|289.48|289.33|14
1596217500000|2020-07-31 17:45:00|289.58|289.38|289.48|289.28|289.58|289.38|289.38|289.23|29
1596217800000|2020-07-31 17:50:00|289.43|289.33|289.38|289.18|289.48|289.33|289.33|289.13|7
1596218100000|2020-07-31 17:55:00|289.43|289.23|289.28|289.03|289.43|289.23|289.23|289.03|4
1596218400000|2020-07-31 18:00:00|289.23|289.08|289.38|289.13|289.48|289.28|289.23|289.03|9
1596218700000|2020-07-31 18:05:00|289.33|289.08|288.98|288.78|289.33|289.08|288.93|288.78|16
1596219000000|2020-07-31 18:10:00|288.93|288.73|288.88|288.68|288.98|288.78|288.88|288.68|8
1596219300000|2020-07-31 18:15:00|288.83|288.63|288.93|288.73|289.13|288.93|288.83|288.63|23
1596219600000|2020-07-31 18:20:00|289.03|288.78|289.03|288.83|289.23|288.98|289.03|288.78|11
1596219900000|2020-07-31 18:25:00|289.13|288.88|289.13|288.98|289.18|288.98|289.13|288.83|10
1596220200000|2020-07-31 18:30:00|289.18|289.03|289.23|289.03|289.28|289.08|289.13|288.98|19
1596220500000|2020-07-31 18:35:00|289.18|288.98|289.08|288.93|289.28|289.08|289.08|288.88|26
1596220800000|2020-07-31 18:40:00|289.03|288.88|289.33|289.08|289.38|289.18|289.03|288.88|14
1596221100000|2020-07-31 18:45:00|289.28|289.13|289.28|289.03|289.43|289.23|289.28|289.03|4
1596221400000|2020-07-31 18:50:00|289.33|289.08|289.48|289.23|289.48|289.33|289.28|289.08|13
1596221700000|2020-07-31 18:55:00|289.53|289.28|289.63|289.38|289.63|289.38|289.53|289.23|11
1596222000000|2020-07-31 19:00:00|289.68|289.43|289.83|289.58|289.83|289.58|289.43|289.28|13
1596222300000|2020-07-31 19:05:00|289.88|289.53|289.78|289.53|289.88|289.53|289.68|289.48|2
1596222600000|2020-07-31 19:10:00|289.73|289.48|289.78|289.53|289.78|289.53|289.58|289.38|6
1596222900000|2020-07-31 19:15:00|289.73|289.58|289.63|289.43|289.73|289.58|289.43|289.23|56
1596223200000|2020-07-31 19:20:00|289.68|289.48|289.68|289.53|289.78|289.58|289.63|289.43|9
1596223500000|2020-07-31 19:25:00|289.73|289.48|289.63|289.43|289.78|289.53|289.53|289.33|15
1596223800000|2020-07-31 19:30:00|289.68|289.48|289.58|289.33|289.73|289.53|289.53|289.33|6
1596224100000|2020-07-31 19:35:00|289.63|289.38|289.63|289.38|289.78|289.58|289.58|289.38|5
1596224400000|2020-07-31 19:40:00|289.58|289.43|289.68|289.43|289.73|289.53|289.58|289.38|4
1596224700000|2020-07-31 19:45:00|289.63|289.48|290.03|289.73|290.03|289.73|289.63|289.48|11
1596225000000|2020-07-31 19:50:00|289.98|289.68|289.98|289.78|290.08|289.93|289.68|289.48|70
1596225300000|2020-07-31 19:55:00|289.93|289.83|290.73|290.53|290.73|290.53|289.93|289.83|147
1596225600000|2020-07-31 20:00:00|290.68|290.48|290.73|290.53|290.88|290.68|290.63|290.38|6
1596225900000|2020-07-31 20:05:00|290.78|290.58|290.68|290.43|290.78|290.58|290.58|290.33|1
1596226200000|2020-07-31 20:10:00|290.63|290.38|290.68|290.43|290.68|290.48|290.53|290.33|1
1596226500000|2020-07-31 20:15:00|290.73|290.48|290.78|290.53|290.78|290.53|290.73|290.48|1
1596226800000|2020-07-31 20:20:00|290.73|290.48|290.73|290.48|290.73|290.48|290.73|290.48|1
1596227100000|2020-07-31 20:25:00|290.68|290.43|290.58|290.33|290.68|290.48|290.53|290.33|8
1596227400000|2020-07-31 20:30:00|290.53|290.38|290.63|290.43|290.68|290.43|290.53|290.38|3
1596228000000|2020-07-31 20:40:00|290.68|290.38|290.83|290.48|290.88|290.73|290.63|290.38|17
1596228300000|2020-07-31 20:45:00|290.78|290.53|290.78|290.43|290.98|290.73|290.68|290.38|39
1596228600000|2020-07-31 20:50:00|290.83|290.48|290.88|290.48|290.98|290.58|290.68|290.38|5
1596228900000|2020-07-31 20:55:00|290.93|290.53|291.23|290.23|291.28|290.53|290.58|290.18|23
1596405600000|2020-08-02 22:00:00|290.48|289.88|290.68|290.08|290.68|290.08|290.48|289.88|0
1596405900000|2020-08-02 22:05:00|290.58|289.98|290.48|289.88|290.68|290.08|290.38|289.78|0
1596406200000|2020-08-02 22:10:00|290.58|289.98|290.38|289.78|290.58|289.98|290.38|289.78|0
1596406500000|2020-08-02 22:15:00|290.48|289.88|290.38|289.78|290.48|289.88|290.28|289.68|0
1596406800000|2020-08-02 22:20:00|290.28|289.68|290.48|289.88|290.48|289.88|290.28|289.68|0
1596407100000|2020-08-02 22:25:00|290.38|289.78|290.48|289.88|290.48|289.88|290.38|289.78|0
1596407400000|2020-08-02 22:30:00|290.38|289.78|290.28|289.68|290.48|289.88|290.28|289.68|0
1596407700000|2020-08-02 22:35:00|290.38|289.78|290.38|289.78|290.38|289.78|290.28|289.68|0
1596408000000|2020-08-02 22:40:00|290.48|289.88|290.48|289.88|290.48|289.88|290.38|289.78|0
1596408300000|2020-08-02 22:45:00|290.38|289.78|290.38|289.78|290.38|289.78|290.38|289.78|0
1596408600000|2020-08-02 22:50:00|290.48|289.88|290.48|289.88|290.48|289.88|290.48|289.88|0
1596408900000|2020-08-02 22:55:00|290.38|289.78|290.38|289.78|290.38|289.78|290.38|289.78|0
1596409200000|2020-08-02 23:00:00|290.48|289.88|289.85|289.25|290.48|289.88|289.75|289.15|0
1596409500000|2020-08-02 23:05:00|289.75|289.15|289.55|288.95|289.85|289.25|289.55|288.95|0
1596409800000|2020-08-02 23:10:00|289.45|288.85|289.55|288.95|289.55|288.95|289.45|288.85|0
1596410100000|2020-08-02 23:15:00|289.65|289.05|289.65|289.05|289.65|289.05|289.55|288.95|0
1596410400000|2020-08-02 23:20:00|289.55|288.95|289.55|288.95|289.65|289.05|289.45|288.85|0
1596410700000|2020-08-02 23:25:00|289.65|289.05|289.35|288.75|289.65|289.05|289.35|288.75|0
1596411000000|2020-08-02 23:30:00|289.45|288.85|289.55|288.95|289.55|288.95|289.35|288.75|0
1596411300000|2020-08-02 23:35:00|289.65|289.05|289.55|288.95|289.65|289.05|289.55|288.95|0
1596411600000|2020-08-02 23:40:00|289.65|289.05|289.55|288.95|289.65|289.05|289.55|288.95|0
1596411900000|2020-08-02 23:45:00|289.65|289.05|289.65|289.05|289.65|289.05|289.45|288.85|0
1596412200000|2020-08-02 23:50:00|289.75|289.15|290.05|289.45|290.05|289.45|289.65|289.05|0
1596412500000|2020-08-02 23:55:00|290.15|289.55|290.15|289.55|290.25|289.65|290.15|289.55|0
1596412800000|2020-08-03 00:00:00|290.25|289.65|290.25|289.65|290.35|289.75|290.15|289.55|0
1596413100000|2020-08-03 00:05:00|290.15|289.55|290.25|289.65|290.35|289.75|290.15|289.55|0
1596413400000|2020-08-03 00:10:00|290.35|289.75|290.25|289.65|290.35|289.75|290.05|289.45|0
1596413700000|2020-08-03 00:15:00|290.15|289.55|290.35|289.75|290.35|289.75|290.15|289.55|0
1596414000000|2020-08-03 00:20:00|290.25|289.65|290.15|289.55|290.35|289.75|290.15|289.55|0
1596414300000|2020-08-03 00:25:00|290.25|289.65|290.35|289.75|290.45|289.85|290.15|289.55|0
1596414600000|2020-08-03 00:30:00|290.65|290.35|290.3|290.05|291.65|291.45|290.05|289.85|494
1596414900000|2020-08-03 00:35:00|290.25|290.1|289.4|289.15|290.4|290.25|289.25|289.1|233
1596415200000|2020-08-03 00:40:00|289.45|289.25|289.65|289.45|289.65|289.5|289.25|289.05|133
1596415500000|2020-08-03 00:45:00|289.6|289.5|289.75|289.55|290.15|290|289.55|289.4|243
1596415800000|2020-08-03 00:50:00|289.7|289.5|289.65|289.5|289.95|289.8|289.5|289.3|177
1596416100000|2020-08-03 00:55:00|289.6|289.45|290|289.8|290.75|290.6|289.6|289.45|505
1596416400000|2020-08-03 01:00:00|290.1|289.85|290.45|290.25|290.95|290.75|290.05|289.85|1071
1596416700000|2020-08-03 01:05:00|290.4|290.3|291.15|290.95|291.15|291|290.35|290.2|522
1596417000000|2020-08-03 01:10:00|291.1|291|290.65|290.5|291.2|291|290.5|290.35|577
1596417300000|2020-08-03 01:15:00|290.6|290.45|290.3|290.15|290.6|290.5|289.8|289.65|572
1596417600000|2020-08-03 01:20:00|290.35|290.2|290.25|290.05|290.35|290.2|289.95|289.75|288
1596417900000|2020-08-03 01:25:00|290.3|290.1|291|290.85|291.15|290.95|290.2|290.05|473
1596418200000|2020-08-03 01:30:00|291.05|290.9|290.15|290|291.1|290.95|290|289.85|647
1596418500000|2020-08-03 01:35:00|290.1|289.95|290.9|290.75|291.05|290.85|290.1|289.95|433
1596418800000|2020-08-03 01:40:00|290.85|290.7|290.2|290.05|291|290.8|290.1|289.95|421
1596419100000|2020-08-03 01:45:00|290.3|290|289.7|289.55|290.5|290.35|289.7|289.55|443
1596419400000|2020-08-03 01:50:00|289.65|289.5|290.4|290.2|290.45|290.3|289.65|289.5|263
1596419700000|2020-08-03 01:55:00|290.35|290.15|290.6|290.4|290.6|290.45|290.1|289.95|188
1596420000000|2020-08-03 02:00:00|290.55|290.45|290.45|290.3|290.6|290.45|290.05|289.85|246
1596420300000|2020-08-03 02:05:00|290.4|290.25|289.85|289.7|290.45|290.25|289.85|289.7|203
1596420600000|2020-08-03 02:10:00|289.9|289.65|289.9|289.75|289.95|289.75|289.6|289.45|296
1596420900000|2020-08-03 02:15:00|289.95|289.7|290.15|290|290.15|290|289.75|289.6|233
1596421200000|2020-08-03 02:20:00|290.2|290.05|290|289.85|290.4|290.2|290|289.85|311
1596421500000|2020-08-03 02:25:00|289.95|289.8|289.8|289.65|290.05|289.9|289.65|289.5|202
1596421800000|2020-08-03 02:30:00|289.75|289.6|290.1|289.9|290.15|290|289.6|289.45|179
1596422100000|2020-08-03 02:35:00|290.05|289.95|290.3|290.15|290.4|290.2|289.95|289.8|175
1596422400000|2020-08-03 02:40:00|290.35|290.2|290.25|290.1|290.55|290.4|290.25|290.1|128
1596422700000|2020-08-03 02:45:00|290.3|290.15|290.35|290.2|290.35|290.2|290.15|290|146
1596423000000|2020-08-03 02:50:00|290.3|290.1|290.1|289.9|290.3|290.1|289.9|289.75|156
1596423300000|2020-08-03 02:55:00|290.15|289.95|289.9|289.75|290.25|290.1|289.85|289.7|104
1596423600000|2020-08-03 03:00:00|289.95|289.8|290.25|290.1|290.4|290.25|289.85|289.7|187
1596423900000|2020-08-03 03:05:00|290.3|290.15|289.95|289.8|290.3|290.15|289.8|289.6|195
1596424200000|2020-08-03 03:10:00|290|289.85|290.05|289.9|290.2|290.05|289.95|289.8|194
1596424500000|2020-08-03 03:15:00|290.1|289.95|289.85|289.65|290.1|289.95|289.7|289.5|180
1596424800000|2020-08-03 03:20:00|289.8|289.7|289.75|289.6|290.05|289.9|289.65|289.5|194
1596425100000|2020-08-03 03:25:00|289.8|289.55|290.05|289.9|290.05|289.9|289.7|289.5|158
1596425400000|2020-08-03 03:30:00|290|289.85|290.1|289.95|290.1|289.95|289.95|289.75|133
1596425700000|2020-08-03 03:35:00|290.15|290|289.55|289.4|290.25|290.05|289.55|289.4|267
1596426000000|2020-08-03 03:40:00|289.6|289.45|289.55|289.4|289.75|289.6|289.55|289.4|218
1596426300000|2020-08-03 03:45:00|289.5|289.35|289.3|289.1|289.55|289.4|289.2|289|284
1596426600000|2020-08-03 03:50:00|289.25|289.05|288.95|288.8|289.3|289.1|288.8|288.65|295
1596426900000|2020-08-03 03:55:00|289|288.85|289.05|288.9|289.1|288.95|288.7|288.5|337
1596427200000|2020-08-03 04:00:00|289|288.85|289.25|289.1|289.3|289.1|288.9|288.75|150
1596427500000|2020-08-03 04:05:00|289.3|289.05|289.05|288.9|289.35|289.2|289|288.85|153
1596427800000|2020-08-03 04:10:00|289.1|288.95|289.45|289.3|289.6|289.45|289.1|288.95|191
1596428100000|2020-08-03 04:15:00|289.5|289.35|289.6|289.45|289.6|289.45|289.4|289.25|108
1596428400000|2020-08-03 04:20:00|289.55|289.4|289.35|289.2|289.65|289.5|289.35|289.2|195
1596428700000|2020-08-03 04:25:00|289.4|289.25|289.45|289.3|289.45|289.3|289.25|289.1|210
1596429000000|2020-08-03 04:30:00|289.4|289.25|289.1|288.95|289.4|289.3|289.05|288.85|126
1596429300000|2020-08-03 04:35:00|289.15|288.9|289|288.85|289.15|288.9|288.85|288.7|114
1596429600000|2020-08-03 04:40:00|289.05|288.9|288.65|288.5|289.1|288.95|288.65|288.5|103
1596429900000|2020-08-03 04:45:00|288.7|288.55|288.6|288.45|288.7|288.55|288.45|288.3|180
1596430200000|2020-08-03 04:50:00|288.65|288.5|288.5|288.35|288.7|288.55|288.45|288.3|128
1596430500000|2020-08-03 04:55:00|288.55|288.4|288.7|288.55|289|288.8|288.55|288.4|122
1596430800000|2020-08-03 05:00:00|288.75|288.5|288.7|288.55|288.8|288.65|288.55|288.4|299
1596431100000|2020-08-03 05:05:00|288.65|288.5|288.6|288.45|288.8|288.65|288.6|288.45|173
1596431400000|2020-08-03 05:10:00|288.55|288.4|288.55|288.35|288.6|288.45|288.45|288.25|280
1596431700000|2020-08-03 05:15:00|288.5|288.3|288.55|288.4|288.65|288.5|288.4|288.25|177
1596432000000|2020-08-03 05:20:00|288.6|288.35|288.35|288.2|288.6|288.45|288.35|288.2|161
1596432300000|2020-08-03 05:25:00|288.4|288.25|288.55|288.4|288.65|288.5|288.4|288.25|169
1596432600000|2020-08-03 05:30:00|288.6|288.45|288.4|288.25|288.6|288.45|288.35|288.15|149
1596432900000|2020-08-03 05:35:00|288.45|288.3|288.55|288.4|288.6|288.4|288.35|288.15|89
1596433200000|2020-08-03 05:40:00|288.5|288.35|288.7|288.55|288.7|288.55|288.5|288.35|118
1596433500000|2020-08-03 05:45:00|288.65|288.5|289.2|289|289.25|289.1|288.65|288.5|181
1596433800000|2020-08-03 05:50:00|289.15|288.95|289.15|289|289.2|289|288.95|288.8|101
1596434100000|2020-08-03 05:55:00|289.2|289.05|288.95|288.8|289.2|289.05|288.85|288.7|54
1596434400000|2020-08-03 06:00:00|289|288.85|288.65|288.5|289.05|288.9|288.6|288.45|160
1596434700000|2020-08-03 06:05:00|288.7|288.55|288.6|288.45|288.75|288.6|288.6|288.45|132
1596435000000|2020-08-03 06:10:00|288.55|288.4|288.35|288.2|288.6|288.45|288.3|288.15|136
1596435300000|2020-08-03 06:15:00|288.3|288.15|288.4|288.25|288.4|288.25|288.25|288.1|159
1596435600000|2020-08-03 06:20:00|288.35|288.2|288.15|288|288.4|288.25|288.05|287.9|237
1596435900000|2020-08-03 06:25:00|288.2|288.05|288.8|288.6|288.8|288.65|288.2|288.05|299
1596436200000|2020-08-03 06:30:00|288.75|288.55|288.7|288.5|288.8|288.6|288.6|288.45|146
1596436500000|2020-08-03 06:35:00|288.65|288.55|288.65|288.45|288.8|288.65|288.6|288.45|142
1596436800000|2020-08-03 06:40:00|288.6|288.5|288.5|288.35|288.65|288.5|288.45|288.3|141
1596437100000|2020-08-03 06:45:00|288.55|288.4|288.7|288.55|288.8|288.65|288.55|288.4|183
1596437400000|2020-08-03 06:50:00|288.65|288.5|288.4|288.25|288.65|288.55|288.35|288.2|130
1596437700000|2020-08-03 06:55:00|288.35|288.2|288.1|287.95|288.35|288.2|288.05|287.9|111
1596438000000|2020-08-03 07:00:00|288.15|288|287.95|287.8|288.15|288|287.75|287.6|294
1596438300000|2020-08-03 07:05:00|288|287.85|287.75|287.55|288|287.85|287.65|287.5|170
1596438600000|2020-08-03 07:10:00|287.7|287.6|287.55|287.4|287.85|287.7|287.55|287.4|221
1596438900000|2020-08-03 07:15:00|287.5|287.35|287.5|287.35|287.7|287.5|287.5|287.35|138
1596439200000|2020-08-03 07:20:00|287.45|287.3|287.5|287.35|287.55|287.4|287.4|287.25|202
1596439500000|2020-08-03 07:25:00|287.55|287.4|287.35|287.2|287.55|287.4|287.35|287.2|226
1596439800000|2020-08-03 07:30:00|287.4|287.25|287.95|287.8|288.1|287.95|287.4|287.2|208
1596440100000|2020-08-03 07:35:00|288|287.75|287.85|287.7|288|287.85|287.75|287.6|124
1596440400000|2020-08-03 07:40:00|287.8|287.65|287.8|287.6|287.95|287.8|287.75|287.6|113
1596440700000|2020-08-03 07:45:00|287.85|287.65|288.05|287.9|288.1|287.95|287.8|287.65|133
1596441000000|2020-08-03 07:50:00|288.1|287.95|288.3|288.15|288.55|288.4|288.05|287.95|180
1596441300000|2020-08-03 07:55:00|288.4|288.2|288.45|288.3|288.5|288.3|288.25|288.1|92
1596441600000|2020-08-03 08:00:00|288.5|288.35|288.45|288.25|288.55|288.4|288.15|288|384
1596441900000|2020-08-03 08:05:00|288.4|288.3|287.95|287.8|288.45|288.3|287.9|287.75|336
1596442200000|2020-08-03 08:10:00|288|287.85|287.75|287.6|288|287.85|287.7|287.55|346
1596442500000|2020-08-03 08:15:00|287.7|287.55|287.6|287.45|287.75|287.55|287.6|287.4|276
1596442800000|2020-08-03 08:20:00|287.55|287.4|287.45|287.3|287.65|287.5|287.4|287.25|382
1596443100000|2020-08-03 08:25:00|287.4|287.25|287.4|287.25|287.5|287.3|287.35|287.2|281
1596443400000|2020-08-03 08:30:00|287.35|287.2|287.55|287.4|287.7|287.55|287.35|287.2|332
1596443700000|2020-08-03 08:35:00|287.5|287.35|287.4|287.25|287.5|287.35|287.4|287.25|289
1596444000000|2020-08-03 08:40:00|287.35|287.2|287.6|287.45|287.65|287.5|287.3|287.15|390
1596444300000|2020-08-03 08:45:00|287.65|287.5|288|287.85|288|287.85|287.65|287.5|325
1596444600000|2020-08-03 08:50:00|287.95|287.8|288|287.85|288.2|288|287.9|287.75|394
1596444900000|2020-08-03 08:55:00|287.95|287.8|288.1|287.95|288.2|288.05|287.9|287.7|330
1596445200000|2020-08-03 09:00:00|287.45|287.3|287.25|287.1|287.45|287.3|287.2|287|387
1596445500000|2020-08-03 09:05:00|287.15|287.05|287.2|287|287.25|287.1|287.05|286.85|215
1596445800000|2020-08-03 09:10:00|287.15|286.95|287.55|287.4|287.55|287.4|287.15|286.95|121
1596446100000|2020-08-03 09:15:00|287.65|287.5|287.7|287.55|287.7|287.55|287.45|287.3|237
1596446400000|2020-08-03 09:20:00|287.9|287.3|288|287.4|288|287.4|287.8|287.2|0
1596446700000|2020-08-03 09:25:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|12
1596447000000|2020-08-03 09:30:00|288.1|287.5|288|287.4|288.1|287.5|288|287.4|0
1596447300000|2020-08-03 09:35:00|288.1|287.5|288.1|287.5|288.1|287.5|288|287.4|0
1596447600000|2020-08-03 09:40:00|288|287.4|288.2|287.6|288.2|287.6|288|287.4|0
1596447900000|2020-08-03 09:45:00|288.3|287.7|288.1|287.5|288.3|287.7|288.1|287.5|0
1596448200000|2020-08-03 09:50:00|288.05|287.85|287.9|287.7|288.05|287.85|287.6|287.3|72
1596448500000|2020-08-03 09:55:00|287.85|287.75|287.9|287.75|287.9|287.75|287.8|287.6|34
1596448800000|2020-08-03 10:00:00|287.85|287.7|287.85|287.7|287.9|287.75|287.85|287.65|23
1596449100000|2020-08-03 10:05:00|287.9|287.65|287.85|287.65|287.9|287.75|287.85|287.65|21
1596449400000|2020-08-03 10:10:00|287.9|287.7|287.95|287.8|287.95|287.8|287.85|287.65|15
1596449700000|2020-08-03 10:15:00|287.9|287.75|287.8|287.65|287.9|287.75|287.8|287.6|16
1596450000000|2020-08-03 10:20:00|287.85|287.6|288.2|288.05|288.2|288.05|287.8|287.6|35
1596450300000|2020-08-03 10:25:00|288.15|288|288.15|288|288.2|288.05|288.1|287.95|16
1596450600000|2020-08-03 10:30:00|288.2|288.05|288.15|288|288.2|288.05|288.05|287.9|29
1596450900000|2020-08-03 10:35:00|288.2|288.05|288.4|288.2|288.45|288.3|288.2|288.05|48
1596451200000|2020-08-03 10:40:00|288.45|288.25|288.45|288.25|288.45|288.3|288.4|288.2|12
1596451500000|2020-08-03 10:45:00|288.4|288.3|288.35|288.2|288.4|288.3|288.25|288.1|15
1596451800000|2020-08-03 10:50:00|288.4|288.25|288.45|288.25|288.5|288.3|288.4|288.2|19
1596452100000|2020-08-03 10:55:00|288.4|288.3|288.35|288.15|288.4|288.3|288.25|288.05|18
1596452400000|2020-08-03 11:00:00|288.3|288.2|288.35|288.15|288.4|288.2|288.3|288.1|2
1596452700000|2020-08-03 11:05:00|288.4|288.2|288.3|288.15|288.4|288.2|288.3|288.1|8
1596453000000|2020-08-03 11:10:00|288.25|288.1|288.3|288.15|288.3|288.15|288.2|288|4
1596453300000|2020-08-03 11:15:00|288.35|288.2|288.2|288|288.35|288.2|288.2|288|10
1596453600000|2020-08-03 11:20:00|288.25|288.05|288.4|288.2|288.45|288.25|288.25|288.05|5
1596453900000|2020-08-03 11:25:00|288.35|288.25|288.45|288.25|288.45|288.25|288.35|288.25|2
1596454200000|2020-08-03 11:30:00|288.5|288.3|288.5|288.3|288.55|288.4|288.45|288.25|5
1596454500000|2020-08-03 11:35:00|288.55|288.35|288.6|288.4|288.65|288.45|288.55|288.35|5
1596454800000|2020-08-03 11:40:00|288.65|288.45|288.6|288.4|288.8|288.65|288.55|288.4|27
1596455100000|2020-08-03 11:45:00|288.55|288.45|288.6|288.45|288.65|288.45|288.55|288.4|5
1596455400000|2020-08-03 11:50:00|288.65|288.4|288.9|288.7|288.9|288.75|288.65|288.4|44
1596455700000|2020-08-03 11:55:00|288.95|288.75|288.9|288.75|288.95|288.8|288.85|288.65|6
1596456000000|2020-08-03 12:00:00|288.95|288.8|288.95|288.75|289|288.85|288.8|288.6|21
1596456300000|2020-08-03 12:05:00|288.9|288.7|288.9|288.75|288.95|288.75|288.85|288.65|2
1596456600000|2020-08-03 12:10:00|288.85|288.7|288.85|288.7|288.85|288.7|288.85|288.7|3
1596456900000|2020-08-03 12:15:00|288.8|288.65|288.85|288.7|288.9|288.7|288.75|288.6|7
1596457200000|2020-08-03 12:20:00|288.9|288.65|288.85|288.65|288.9|288.7|288.8|288.6|8
1596457500000|2020-08-03 12:25:00|288.9|288.7|288.9|288.75|288.95|288.75|288.9|288.65|3
1596457800000|2020-08-03 12:30:00|288.85|288.7|288.8|288.65|288.9|288.75|288.8|288.65|12
1596458100000|2020-08-03 12:35:00|288.85|288.6|288.85|288.7|288.85|288.7|288.85|288.6|8
1596458400000|2020-08-03 12:40:00|288.9|288.75|288.9|288.75|288.9|288.75|288.85|288.7|10
1596458700000|2020-08-03 12:45:00|288.85|288.7|288.85|288.7|288.9|288.75|288.85|288.7|6
1596459000000|2020-08-03 12:50:00|||||||||12
1596459300000|2020-08-03 12:55:00|288.8|288.65|288.75|288.6|288.85|288.7|288.75|288.6|10
1596459600000|2020-08-03 13:00:00|288.8|288.55|288.75|288.6|288.8|288.6|288.75|288.55|7
1596459900000|2020-08-03 13:05:00|288.7|288.55|288.5|288.3|288.7|288.55|288.45|288.3|20
1596460200000|2020-08-03 13:10:00|288.45|288.35|288.5|288.3|288.5|288.35|288.45|288.3|19
1596460500000|2020-08-03 13:15:00|288.45|288.35|288.5|288.35|288.5|288.35|288.45|288.3|12
1596460800000|2020-08-03 13:20:00|288.45|288.3|288.35|288.2|288.45|288.3|288.25|288.1|24
1596461100000|2020-08-03 13:25:00|288.4|288.25|288.45|288.3|288.45|288.3|288.4|288.2|16
1596461400000|2020-08-03 13:30:00|288.4|288.25|288.3|288.1|288.45|288.3|288.2|288|84
1596461700000|2020-08-03 13:35:00|288.25|288.15|288.45|288.3|288.6|288.35|288.05|287.9|81
1596462000000|2020-08-03 13:40:00|288.4|288.25|288.6|288.45|288.65|288.45|288.4|288.25|41
1596462300000|2020-08-03 13:45:00|288.65|288.5|288.75|288.6|288.85|288.65|288.6|288.45|38
1596462600000|2020-08-03 13:50:00|288.8|288.65|288.65|288.45|288.85|288.7|288.6|288.4|66
1596462900000|2020-08-03 13:55:00|288.7|288.5|289|288.85|289.05|288.85|288.7|288.45|79
1596463200000|2020-08-03 14:00:00|289.05|288.9|289.1|288.85|289.35|289.2|288.95|288.8|143
1596463500000|2020-08-03 14:05:00|289.05|288.8|289.1|288.95|289.1|288.95|288.85|288.7|31
1596463800000|2020-08-03 14:10:00|289.15|289|289.25|289.1|289.3|289.1|289.1|288.9|22
1596464100000|2020-08-03 14:15:00|289.3|289.15|289.3|289.15|289.35|289.2|289.2|289|18
1596464400000|2020-08-03 14:20:00|289.35|289.2|289.2|289.05|289.4|289.25|289.05|288.85|38
1596464700000|2020-08-03 14:25:00|289.25|289.1|289.1|288.95|289.3|289.1|289.05|288.9|16
1596465000000|2020-08-03 14:30:00|289.15|289|289.25|289.05|289.3|289.15|289.05|288.9|19
1596465300000|2020-08-03 14:35:00|289.2|289|289.1|288.95|289.25|289.1|289.05|288.9|41
1596465600000|2020-08-03 14:40:00|289.15|288.9|288.65|288.5|289.15|288.9|288.65|288.5|21
1596465900000|2020-08-03 14:45:00|288.7|288.55|288.45|288.25|288.7|288.55|288.4|288.25|61
1596466200000|2020-08-03 14:50:00|288.5|288.3|288.6|288.4|288.6|288.45|288.5|288.25|7
1596466500000|2020-08-03 14:55:00|288.65|288.45|288.65|288.5|288.8|288.6|288.5|288.35|25
1596466800000|2020-08-03 15:00:00|288.6|288.45|289.05|288.85|289.05|288.85|288.6|288.45|33
1596467100000|2020-08-03 15:05:00|289.1|288.9|288.9|288.7|289.1|288.9|288.8|288.6|40
1596467400000|2020-08-03 15:10:00|289|288.75|288.95|288.75|289.05|288.8|288.9|288.75|6
1596467700000|2020-08-03 15:15:00|289|288.8|289.05|288.85|289.05|288.85|288.9|288.75|8
1596468000000|2020-08-03 15:20:00|289.1|288.9|288.95|288.75|289.1|288.95|288.85|288.7|36
1596468300000|2020-08-03 15:25:00|288.9|288.8|288.9|288.75|289.05|288.8|288.85|288.7|49
1596468600000|2020-08-03 15:30:00|288.95|288.8|288.75|288.55|288.95|288.8|288.75|288.55|60
1596468900000|2020-08-03 15:35:00|288.7|288.5|288.95|288.75|289.05|288.85|288.65|288.5|71
1596469200000|2020-08-03 15:40:00|289|288.8|289.05|288.85|289.1|288.9|288.85|288.7|8
1596469500000|2020-08-03 15:45:00|289|288.9|288.95|288.8|289.05|288.9|288.95|288.8|9
1596469800000|2020-08-03 15:50:00|288.9|288.75|288.95|288.8|289.05|288.85|288.75|288.55|51
1596470100000|2020-08-03 15:55:00|288.9|288.75|288.55|288.35|288.9|288.75|288.55|288.35|44
1596470400000|2020-08-03 16:00:00|288.6|288.4|288.35|288.2|288.6|288.45|288.35|288.15|67
1596470700000|2020-08-03 16:05:00|288.3|288.15|288.4|288.25|288.45|288.25|288.3|288.15|44
1596471000000|2020-08-03 16:10:00|288.45|288.2|288.5|288.35|288.5|288.35|288.3|288.1|30
1596471300000|2020-08-03 16:15:00|288.55|288.3|288.45|288.25|288.65|288.3|288.45|288.25|9
1596471600000|2020-08-03 16:20:00|288.4|288.3|288.45|288.25|288.5|288.35|288.4|288.25|21
1596471900000|2020-08-03 16:25:00|288.4|288.2|288.3|288.15|288.45|288.25|288.3|288.15|57
1596472200000|2020-08-03 16:30:00|288.25|288.1|288.2|288.05|288.3|288.15|288.2|288|51
1596472500000|2020-08-03 16:35:00|288.25|288.1|288.25|288.05|288.25|288.1|288.2|288.05|55
1596472800000|2020-08-03 16:40:00|288.2|288|288.2|288.05|288.3|288.1|288.2|288|57
1596473100000|2020-08-03 16:45:00|288.25|288.1|288.3|288.15|288.35|288.15|288.25|288.1|43
1596473400000|2020-08-03 16:50:00|288.35|288.2|288.45|288.3|288.5|288.35|288.3|288.2|45
1596473700000|2020-08-03 16:55:00|288.4|288.25|288.4|288.2|288.4|288.25|288.35|288.2|36
1596474000000|2020-08-03 17:00:00|288.35|288.25|288.4|288.25|288.4|288.25|288.35|288.15|46
1596474300000|2020-08-03 17:05:00|288.45|288.2|288.4|288.25|288.45|288.25|288.35|288.2|41
1596474600000|2020-08-03 17:10:00||288.2||288.25||288.25||288.2|30
1596474900000|2020-08-03 17:15:00|288.35|288.2|288.45|288.3|288.45|288.3|288.35|288.2|32
1596475200000|2020-08-03 17:20:00|288.5||288.45||288.5||288.45||29
1596475500000|2020-08-03 17:25:00|288.5|288.35|288.45|288.3|288.55|288.35|288.4|288.25|44
1596475800000|2020-08-03 17:30:00|288.5|288.35|288.45|288.3|288.5|288.35|288.45|288.3|26
1596476100000|2020-08-03 17:35:00|288.5|288.25|288.4|288.25|288.5|288.3|288.4|288.25|39
1596476400000|2020-08-03 17:40:00|288.45|288.3|288.3|288.15|288.45|288.3|288.3|288.15|36
1596476700000|2020-08-03 17:45:00|288.35|288.2|288.4|288.25|288.4|288.25|288.35|288.2|22
1596477000000|2020-08-03 17:50:00|288.45|288.3|288.45|288.3|288.5|288.35|288.45|288.25|21
1596477300000|2020-08-03 17:55:00|||||||||21
1596477600000|2020-08-03 18:00:00|288.5|288.35|288.45|288.3|288.55|288.35|288.4|288.25|33
1596477900000|2020-08-03 18:05:00|288.4|288.25|288.4|288.25|288.45|288.3|288.4|288.25|29
1596478200000|2020-08-03 18:10:00|288.45|288.3|288.55|288.4|288.55|288.4|288.4|288.3|22
1596478500000|2020-08-03 18:15:00|288.6|288.45|288.7|288.55|288.75|288.55|288.6|288.45|17
1596478800000|2020-08-03 18:20:00|288.65|288.5|288.7|288.55|288.75|288.55|288.65|288.5|25
1596479100000|2020-08-03 18:25:00|288.75|288.6|288.7|288.55|288.75|288.6|288.7|288.55|25
1596479400000|2020-08-03 18:30:00|288.75|288.6|288.8|288.65|288.8|288.65|288.7|288.6|24
1596479700000|2020-08-03 18:35:00|288.85|288.6|288.75|288.6|288.85|288.6|288.75|288.6|19
1596480000000|2020-08-03 18:40:00|288.7|288.55|288.75|288.6|288.75|288.6|288.65|288.5|32
1596480300000|2020-08-03 18:45:00|288.8|288.65|288.7|288.55|288.8|288.65|288.7|288.55|28
1596480600000|2020-08-03 18:50:00|288.65|288.5|288.6|288.45|288.7|288.55|288.6|288.45|33
1596480900000|2020-08-03 18:55:00|288.65|288.5|288.6|288.45|288.7|288.55|288.6|288.45|29
1596481200000|2020-08-03 19:00:00|288.65|288.5|288.65|288.5|288.7|288.5|288.6|288.4|28
1596481500000|2020-08-03 19:05:00|288.7|288.55|288.65|288.5|288.7|288.55|288.65|288.5|16
1596481800000|2020-08-03 19:10:00|288.6|288.45|288.55|288.4|288.65|288.45|288.5|288.35|26
1596482100000|2020-08-03 19:15:00|288.6|288.35|288.4|288.25|288.6|288.35|288.3|288.15|35
1596482400000|2020-08-03 19:20:00|288.35|288.2|288.5|288.35|288.5|288.35|288.35|288.2|16
1596482700000|2020-08-03 19:25:00|288.55|288.3|288.5|288.35|288.55|288.4|288.45|288.3|22
1596483000000|2020-08-03 19:30:00|288.45|288.3|288.4|288.2|288.55|288.35|288.3|288.15|45
1596483300000|2020-08-03 19:35:00|288.35|288.25|288.45|288.3|288.5|288.35|288.35|288.2|12
1596483600000|2020-08-03 19:40:00|288.4|288.25|288.45|288.3|288.45|288.3|288.3|288.15|21
1596483900000|2020-08-03 19:45:00|288.5|288.25|288.3|288.15|288.5|288.35|288.3|288.1|21
1596484200000|2020-08-03 19:50:00|288.35|288.1|288.5|288.35|288.5|288.35|288.2|288|36
1596484500000|2020-08-03 19:55:00|288.45|288.3|288.55|288.35|288.75|288.55|288.45|288.25|33
1596484800000|2020-08-03 20:00:00|288.6|288.4|288.7|288.5|288.85|288.6|288.55|288.4|28
1596485100000|2020-08-03 20:05:00|288.75|288.55|288.7|288.5|288.75|288.6|288.6|288.45|19
1596485400000|2020-08-03 20:10:00|288.65|288.45|288.7|288.5|288.8|288.6|288.65|288.45|32
1596485700000|2020-08-03 20:15:00|288.75|288.55|288.7|288.55|288.75|288.55|288.7|288.55|0
1596486600000|2020-08-03 20:30:00|288.75|288.6|288.75|288.55|288.8|288.65|288.7|288.55|1
1596486900000|2020-08-03 20:35:00|288.8|288.6|288.8|288.6|288.8|288.65|288.75|288.55|1
1596487200000|2020-08-03 20:40:00|288.75|288.65|288.85|288.65|288.85|288.65|288.75|288.55|3
1596487500000|2020-08-03 20:45:00|288.8|288.7|288.9|288.6|289|288.8|288.75|288.55|101
1596487800000|2020-08-03 20:50:00|288.85|288.55|288.9|288.6|289|288.8|288.8|288.55|135
1596488100000|2020-08-03 20:55:00|288.85|288.55|289.05|288.75|289.05|288.85|288.85|288.55|25
1596488400000|2020-08-03 21:00:00|289|288.7|289.25|288.6|289.25|288.7|289|288.55|2
1596489000000|2020-08-03 21:10:00|288.9|288.3|289.2|288.6|289.2|288.6|288.9|288.3|0
1596489600000|2020-08-03 21:20:00|289.3|288.7|289.3|288.7|289.3|288.7|289.2|288.6|0
1596489900000|2020-08-03 21:25:00|289.2|288.6|289.3|288.7|289.3|288.7|289.2|288.6|0
1596490500000|2020-08-03 21:35:00|289.2|288.6|289.3|288.7|289.3|288.7|289.2|288.6|0
1596492000000|2020-08-03 22:00:00|289.4|288.8|289.2|288.6|289.4|288.8|289.1|288.5|0
1596493200000|2020-08-03 22:20:00|289.3|288.7|289.2|288.6|289.3|288.7|289.2|288.6|0
1596493800000|2020-08-03 22:30:00|289.1|288.5|289.1|288.5|289.1|288.5|289.1|288.5|0
1596494100000|2020-08-03 22:35:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1596494400000|2020-08-03 22:40:00|289.3|288.7|289.3|288.7|289.3|288.7|289.2|288.6|0
1596494700000|2020-08-03 22:45:00|289.2|288.6|289.2|288.6|289.2|288.6|289.2|288.6|0
1596495300000|2020-08-03 22:55:00|289.3|288.7|289.2|288.6|289.3|288.7|289.2|288.6|0
1596496200000|2020-08-03 23:10:00|289.3|288.7|289.2|288.6|289.3|288.7|289.2|288.6|0
1596496500000|2020-08-03 23:15:00|289.3|288.7|289.3|288.7|289.3|288.7|289.2|288.6|0
1596496800000|2020-08-03 23:20:00|289.4|288.8|289.4|288.8|289.4|288.8|289.4|288.8|0
1596497400000|2020-08-03 23:30:00|289.5|288.9|289.5|288.9|289.5|288.9|289.5|288.9|0
1596497700000|2020-08-03 23:35:00|289.4|288.8|289.5|288.9|289.5|288.9|289.4|288.8|0
1596498000000|2020-08-03 23:40:00|289.4|288.8|289.4|288.8|289.5|288.9|289.4|288.8|0
1596498600000|2020-08-03 23:50:00|289.3|288.7|289.3|288.7|289.3|288.7|289.3|288.7|0
1596498900000|2020-08-03 23:55:00|289.4|288.8|289.3|288.7|289.4|288.8|289.3|288.7|0
1596499200000|2020-08-04 00:00:00|289.4|288.8|289.3|288.7|289.4|288.8|289.2|288.6|0
1596499500000|2020-08-04 00:05:00|289.2|288.6|289.2|288.6|289.3|288.7|289.2|288.6|0
1596499800000|2020-08-04 00:10:00|289.3|288.7|289.5|288.9|289.5|288.9|289.3|288.7|0
1596500100000|2020-08-04 00:15:00|289.6|289|289.6|289|289.6|289|289.5|288.9|0
1596500400000|2020-08-04 00:20:00|289.5|288.9|289.6|289|289.6|289|289.5|288.9|0
1596500700000|2020-08-04 00:25:00|289.7|289.1|289.7|289.1|289.7|289.1|289.6|289|0
1596501000000|2020-08-04 00:30:00|289.8|289.55|289.85|289.65|289.85|289.65|289.4|289.25|327
1596501300000|2020-08-04 00:35:00|289.8|289.7|289.9|289.75|289.95|289.8|289.65|289.5|199
1596501600000|2020-08-04 00:40:00|289.95|289.7|290|289.85|290.05|289.9|289.85|289.65|172
1596501900000|2020-08-04 00:45:00|290.05|289.8|289.75|289.6|290.25|290.1|289.6|289.45|389
1596502200000|2020-08-04 00:50:00|289.7|289.55|289.7|289.55|289.7|289.55|289.35|289.2|285
1596502500000|2020-08-04 00:55:00|289.8|289.65|289.4|289.25|289.8|289.65|289.1|288.9|316
1596502800000|2020-08-04 01:00:00|289.35|289.15|289.95|289.8|290.4|290.2|289.2|289.05|842
1596503100000|2020-08-04 01:05:00|289.9|289.75|289.6|289.45|289.9|289.75|289.35|289.2|322
1596503400000|2020-08-04 01:10:00|289.55|289.4|289.6|289.4|289.65|289.5|289.15|289|368
1596503700000|2020-08-04 01:15:00|289.55|289.45|289.4|289.25|289.55|289.45|288.7|288.5|551
1596504000000|2020-08-04 01:20:00|289.35|289.2|289.05|288.9|289.65|289.5|289.05|288.85|192
1596504300000|2020-08-04 01:25:00|289|288.85|289.05|288.9|289.1|288.95|288.7|288.55|332
1596504600000|2020-08-04 01:30:00|289|288.85|289.35|289.15|289.4|289.2|288.8|288.65|454
1596504900000|2020-08-04 01:35:00|289.3|289.1|289.1|288.95|289.35|289.2|288.85|288.7|335
1596505200000|2020-08-04 01:40:00|289.05|288.9|288.85|288.7|289.15|289|288.75|288.55|298
1596505500000|2020-08-04 01:45:00|288.8|288.65|289.1|288.9|289.15|289|288.65|288.5|267
1596505800000|2020-08-04 01:50:00|289.15|288.95|289|288.8|289.15|289|288.85|288.7|173
1596506100000|2020-08-04 01:55:00|289.05|288.85|289.55|289.4|289.6|289.45|289.05|288.8|152
1596506400000|2020-08-04 02:00:00|289.6|289.45|289.95|289.8|289.95|289.8|289.4|289.25|164
1596506700000|2020-08-04 02:05:00|290|289.85|290.15|290|290.15|290|289.9|289.75|218
1596507000000|2020-08-04 02:10:00|290.2|290.05|290.6|290.45|290.65|290.45|290.1|289.95|289
1596507300000|2020-08-04 02:15:00|290.65|290.5|290|289.85|290.65|290.5|289.75|289.55|345
1596507600000|2020-08-04 02:20:00|289.95|289.8|290.2|290.05|290.3|290.15|289.95|289.8|222
1596507900000|2020-08-04 02:25:00|290.25|290.1|290.25|290.1|290.25|290.1|290|289.8|236
1596508200000|2020-08-04 02:30:00|290.2|290.05|290.2|290.05|290.4|290.2|290.1|289.95|255
1596508500000|2020-08-04 02:35:00|290.15|290|290|289.85|290.15|290|289.7|289.55|174
1596508800000|2020-08-04 02:40:00|289.95|289.8|289.75|289.6|289.95|289.85|289.65|289.5|137
1596509100000|2020-08-04 02:45:00|289.8|289.65|290|289.85|290|289.85|289.75|289.6|96
1596509400000|2020-08-04 02:50:00|290.05|289.9|290.1|289.95|290.15|290|289.95|289.8|135
1596509700000|2020-08-04 02:55:00|290.05|289.9|289.9|289.7|290.1|289.95|289.8|289.65|114
1596510000000|2020-08-04 03:00:00|289.95|289.75|289.7|289.55|290|289.85|289.7|289.55|94
1596510300000|2020-08-04 03:05:00|289.75|289.6|289.45|289.3|289.85|289.7|289.4|289.2|168
1596510600000|2020-08-04 03:10:00|289.5|289.35|289.5|289.35|289.55|289.4|289.4|289.2|108
1596510900000|2020-08-04 03:15:00|289.55|289.4|289.65|289.5|289.65|289.5|289.35|289.2|128
1596511200000|2020-08-04 03:20:00|289.6|289.45|289.9|289.7|290.05|289.9|289.6|289.45|125
1596511500000|2020-08-04 03:25:00|289.85|289.75|289.75|289.6|289.95|289.8|289.7|289.5|138
1596511800000|2020-08-04 03:30:00|289.7|289.55|289.75|289.6|289.8|289.6|289.55|289.4|77
1596512100000|2020-08-04 03:35:00|289.8|289.55|290|289.85|290|289.85|289.8|289.55|63
1596512400000|2020-08-04 03:40:00|289.95|289.8|289.9|289.75|290.05|289.9|289.9|289.7|157
1596512700000|2020-08-04 03:45:00|289.95|289.8|289.95|289.8|290|289.8|289.8|289.65|90
1596513000000|2020-08-04 03:50:00|289.9|289.75|289.85|289.7|290.05|289.9|289.8|289.65|145
1596513300000|2020-08-04 03:55:00|289.8|289.65|289.95|289.75|289.95|289.8|289.75|289.6|137
1596513600000|2020-08-04 04:00:00|289.9|289.8|290.05|289.9|290.05|289.9|289.85|289.7|76
1596513900000|2020-08-04 04:05:00|290|289.85|289.9|289.75|290.05|289.9|289.9|289.75|69
1596514200000|2020-08-04 04:10:00|289.95|289.8|289.95|289.8|289.95|289.8|289.9|289.75|64
1596514500000|2020-08-04 04:15:00|289.9|289.75|289.95|289.8|290|289.85|289.85|289.7|119
1596514800000|2020-08-04 04:20:00|290|289.75|289.85|289.7|290|289.8|289.75|289.6|113
1596515100000|2020-08-04 04:25:00|289.9|289.75|289.95|289.8|290|289.85|289.9|289.75|121
1596515400000|2020-08-04 04:30:00|290|289.85|290.2|290.05|290.3|290.15|289.95|289.8|288
1596515700000|2020-08-04 04:35:00|290.15|290|290.2|290|290.2|290.05|290|289.85|87
1596516000000|2020-08-04 04:40:00|290.15|290.05|290.4|290.2|290.4|290.25|290.15|290.05|171
1596516300000|2020-08-04 04:45:00|290.45|290.25|290.45|290.3|290.5|290.35|290.45|290.2|107
1596516600000|2020-08-04 04:50:00|290.5|290.35|290.7|290.55|290.95|290.8|290.5|290.35|274
1596516900000|2020-08-04 04:55:00|290.75|290.5|290.5|290.35|290.8|290.65|290.45|290.3|141
1596517200000|2020-08-04 05:00:00|290.45|290.3|290.55|290.4|290.7|290.55|290.45|290.3|247
1596517500000|2020-08-04 05:05:00|290.5|290.35|291.35|291.15|291.35|291.2|290.5|290.35|525
1596517800000|2020-08-04 05:10:00|291.3|291.2|291.25|291.05|291.35|291.2|291|290.85|203
1596518100000|2020-08-04 05:15:00|291.2|291.1|291.3|291.15|291.45|291.25|291.2|291.1|308
1596518400000|2020-08-04 05:20:00|291.25|291.1|291.25|291.1|291.35|291.2|291.1|290.95|116
1596518700000|2020-08-04 05:25:00|291.3|291.05|291.3|291.15|291.4|291.2|291.2|291.05|105
1596519000000|2020-08-04 05:30:00|291.25|291.1|291.3|291.15|291.5|291.3|291.25|291.1|109
1596519300000|2020-08-04 05:35:00|291.35|291.2|291.25|291.1|291.35|291.2|291.15|291|62
1596519600000|2020-08-04 05:40:00|291.2|291.05|290.9|290.75|291.2|291.05|290.85|290.7|194
1596519900000|2020-08-04 05:45:00|290.95|290.7|291.3|291.15|291.3|291.15|290.9|290.7|103
1596520200000|2020-08-04 05:50:00|291.35|291.2|291.2|291.05|291.5|291.35|291.05|290.9|223
1596520500000|2020-08-04 05:55:00|291.25|291.1|291.4|291.25|291.4|291.25|291.2|291.05|129
1596520800000|2020-08-04 06:00:00|291.45|291.2|290.85|290.7|291.6|291.45|290.85|290.7|207
1596521100000|2020-08-04 06:05:00|290.9|290.75|290.9|290.75|291|290.85|290.7|290.55|161
1596521400000|2020-08-04 06:10:00|290.85|290.7|290.9|290.7|290.95|290.8|290.7|290.5|134
1596521700000|2020-08-04 06:15:00|290.95|290.75|290.95|290.8|291.15|291|290.9|290.75|127
1596522000000|2020-08-04 06:20:00|291|290.75|290.9|290.75|291|290.8|290.75|290.6|111
1596522300000|2020-08-04 06:25:00|290.85|290.7|291|290.85|291|290.85|290.8|290.65|97
1596522600000|2020-08-04 06:30:00|290.95|290.8|290.95|290.8|291|290.85|290.85|290.7|75
1596522900000|2020-08-04 06:35:00|291|290.85|291.35|291.2|291.45|291.25|291|290.85|204
1596523200000|2020-08-04 06:40:00|291.3|291.15|291.35|291.15|291.5|291.35|291.2|291.05|248
1596523500000|2020-08-04 06:45:00|291.3|291.2|291.2|291.05|291.4|291.2|291.1|290.9|124
1596523800000|2020-08-04 06:50:00|291.15|291|291.4|291.25|291.45|291.25|291.15|291|98
1596524100000|2020-08-04 06:55:00|291.35|291.2|291.4|291.25|291.5|291.3|291.35|291.2|59
1596524400000|2020-08-04 07:00:00|291.35|291.2|291.9|291.7|292|291.85|291.35|291.2|354
1596524700000|2020-08-04 07:05:00|291.85|291.75|291.65|291.5|291.9|291.75|291.55|291.4|140
1596525000000|2020-08-04 07:10:00|291.7|291.45|291.6|291.45|291.8|291.6|291.55|291.4|142
1596525300000|2020-08-04 07:15:00|291.65|291.5|291.75|291.6|291.8|291.6|291.5|291.35|171
1596525600000|2020-08-04 07:20:00|291.8|291.65|291.85|291.7|291.9|291.75|291.6|291.45|287
1596525900000|2020-08-04 07:25:00|291.9|291.75|291.85|291.7|291.95|291.75|291.8|291.6|279
1596526200000|2020-08-04 07:30:00|291.9|291.75|292.35|292.2|292.35|292.2|291.85|291.7|389
1596526500000|2020-08-04 07:35:00|292.4|292.25|292.45|292.3|292.6|292.45|292.4|292.25|294
1596526800000|2020-08-04 07:40:00|292.5|292.35|292|291.85|292.5|292.35|291.95|291.8|170
1596527100000|2020-08-04 07:45:00|291.95|291.8|291.95|291.8|292.05|291.9|291.85|291.7|238
1596527400000|2020-08-04 07:50:00|291.9|291.75|291.5|291.35|291.95|291.8|291.45|291.3|408
1596527700000|2020-08-04 07:55:00|291.45|291.3|291.45|291.3|291.55|291.4|291.35|291.2|164
1596528000000|2020-08-04 08:00:00|291.5|291.35|291.25|291.1|291.5|291.35|291.2|291.05|173
1596528300000|2020-08-04 08:05:00|291.3|291.15|291|290.85|291.3|291.15|291|290.85|366
1596528600000|2020-08-04 08:10:00|290.95|290.8|291|290.85|291.2|291.05|290.9|290.75|199
1596528900000|2020-08-04 08:15:00|290.95|290.8|290.95|290.8|291.2|291.05|290.95|290.8|104
1596529200000|2020-08-04 08:20:00|291|290.85|290.95|290.8|291.05|290.9|290.8|290.65|90
1596529500000|2020-08-04 08:25:00|290.9|290.75|291.15|291|291.15|291|290.9|290.75|175
1596529800000|2020-08-04 08:30:00|291.2|291.05|291.15|291|291.3|291.1|291.05|290.9|134
1596530100000|2020-08-04 08:35:00|291.2|290.95|291.05|290.9|291.2|291|291|290.85|107
1596530400000|2020-08-04 08:40:00|291|290.85|290.8|290.6|291.15|291|290.75|290.6|172
1596530700000|2020-08-04 08:45:00|290.75|290.65|290.65|290.5|290.9|290.7|290.65|290.5|137
1596531000000|2020-08-04 08:50:00|290.7|290.55|290.85|290.7|291|290.85|290.6|290.45|174
1596531300000|2020-08-04 08:55:00|290.8|290.65|291.15|291|291.3|291.1|290.8|290.65|382
1596531600000|2020-08-04 09:00:00|291.1|290.95|291.2|291|291.45|291.3|291|290.8|582
1596531900000|2020-08-04 09:05:00|291.15|290.95|291.35|291.2|291.35|291.2|291.1|290.95|137
1596532200000|2020-08-04 09:10:00|291.3|291.15|291.55|291.4|291.55|291.4|291.3|291.15|58
1596532500000|2020-08-04 09:15:00|291.5|291.3|291.55|291.4|291.65|291.5|291.4|291.25|128
1596532800000|2020-08-04 09:20:00|291.7|291.1|291.7|291.1|291.8|291.2|291.6|291|0
1596533100000|2020-08-04 09:25:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|7
1596533400000|2020-08-04 09:30:00|291.6|291|291.8|291.2|291.9|291.3|291.6|291|0
1596533700000|2020-08-04 09:35:00|291.9|291.3|291.1|290.5|291.9|291.3|291|290.4|0
1596534000000|2020-08-04 09:40:00|291|290.4|291.1|290.5|291.2|290.6|291|290.4|0
1596534300000|2020-08-04 09:45:00|291.2|290.6|291.1|290.5|291.2|290.6|291.1|290.5|0
1596534600000|2020-08-04 09:50:00|291.2|290.6|291.55|291.35|291.6|291.4|291.2|290.6|10
1596534900000|2020-08-04 09:55:00|291.5|291.3|291.55|291.35|291.55|291.35|291.5|291.3|3
1596535200000|2020-08-04 10:00:00|291.6|291.3|291.5|291.25|291.6|291.45|291.5|291.25|2
1596535500000|2020-08-04 10:05:00|291.45|291.2|291.15|290.9|291.45|291.2|291.15|290.85|33
1596535800000|2020-08-04 10:10:00|291.1|290.95|291.1|290.9|291.15|290.95|291.05|290.85|6
1596536100000|2020-08-04 10:15:00|291.05|290.85|291.15|290.9|291.15|290.95|291.05|290.75|1
1596536400000|2020-08-04 10:20:00|291.1|290.95|291.1|290.9|291.1|290.95|291.1|290.9|3
1596536700000|2020-08-04 10:25:00|291.05|290.85|291.05|290.75|291.05|290.85|291.05|290.75|1
1596537000000|2020-08-04 10:30:00||290.8||290.75||290.85||290.7|1
1596537300000|2020-08-04 10:35:00|291|290.7|291|290.75|291|290.8|291|290.65|0
1596537600000|2020-08-04 10:40:00|290.9|290.7|290.9|290.7|291|290.75|290.8|290.6|20
1596537900000|2020-08-04 10:45:00|290.95|290.65|290.95|290.8|290.95|290.8|290.95|290.65|0
1596538200000|2020-08-04 10:50:00|291|290.75|291.05|290.8|291.05|290.9|291|290.75|1
1596538500000|2020-08-04 10:55:00|291|290.85|291|290.8|291|290.85|291|290.75|4
1596538800000|2020-08-04 11:00:00|291.05|290.85|290.95|290.75|291.05|290.9|290.95|290.75|10
1596539100000|2020-08-04 11:05:00|291|290.8|291.05|290.85|291.05|290.9|291|290.75|2
1596539400000|2020-08-04 11:10:00||290.8||290.85||290.9||290.8|1
1596539700000|2020-08-04 11:15:00|291|290.8|290.9|290.65|291|290.85|290.9|290.65|5
1596540000000|2020-08-04 11:20:00|290.8|290.7|290.8|290.65|290.8|290.7|290.8|290.6|12
1596540300000|2020-08-04 11:25:00||290.6||290.6||290.65||290.6|6
1596540600000|2020-08-04 11:30:00|290.75|290.65|290.75|290.5|290.75|290.65|290.65|290.45|11
1596540900000|2020-08-04 11:35:00||290.55||290.5||290.55||290.45|0
1596541200000|2020-08-04 11:40:00||290.45||290.55||290.55||290.45|0
1596541500000|2020-08-04 11:45:00|290.7|290.6|290.7|290.5|290.7|290.6|290.7|290.5|2
1596541800000|2020-08-04 11:50:00|290.6|290.45|290.7|290.5|290.7|290.55|290.6|290.4|10
1596542100000|2020-08-04 11:55:00|290.75|290.55|290.7|290.55|290.75|290.55|290.7|290.45|5
1596542400000|2020-08-04 12:00:00|290.65|290.5|290.65|290.45|290.65|290.5|290.65|290.45|5
1596542700000|2020-08-04 12:05:00|290.6|290.5|290.65|290.5|290.65|290.5|290.6|290.45|13
1596543000000|2020-08-04 12:10:00|290.7|290.55|290.75|290.5|290.75|290.55|290.7|290.5|1
1596543300000|2020-08-04 12:15:00||290.55||290.5||290.55||290.5|0
1596543600000|2020-08-04 12:20:00||290.55||290.5||290.55||290.5|0
1596543900000|2020-08-04 12:25:00|290.8|290.6|290.8|290.6|290.8|290.65|290.8|290.5|30
1596544200000|2020-08-04 12:30:00|290.75|290.55|290.75|290.5|290.75|290.55|290.75|290.5|0
1596544500000|2020-08-04 12:35:00||290.45||290.5||290.5||290.4|2
1596544800000|2020-08-04 12:40:00|290.55|290.45|290.7|290.45|290.7|290.5|290.55|290.4|11
1596545100000|2020-08-04 12:45:00||290.5||290.55||290.55||290.45|1
1596545400000|2020-08-04 12:50:00|290.75|290.5|290.7|290.35|290.75|290.5|290.7|290.3|7
1596545700000|2020-08-04 12:55:00|290.65|290.4|290.55|290.25|290.65|290.4|290.55|290.25|4
1596546000000|2020-08-04 13:00:00|290.5|290.3|290.55|290.3|290.55|290.3|290.5|290.25|2
1596546300000|2020-08-04 13:05:00|290.6|290.35|290.6|290.4|290.6|290.45|290.6|290.35|5
1596546600000|2020-08-04 13:10:00|290.55|290.45|290.6|290.45|290.6|290.45|290.55|290.4|3
1596546900000|2020-08-04 13:15:00|290.55|290.4|290.55|290.4|290.55|290.4|290.55|290.35|3
1596547200000|2020-08-04 13:20:00||290.35||290.35||290.4||290.35|1
1596547500000|2020-08-04 13:25:00|290.5|290.3|290.5|290.25|290.5|290.3|290.5|290.25|1
1596547800000|2020-08-04 13:30:00|290.45|290.3|290.65|290.45|290.7|290.5|290.4|290.2|168
1596548100000|2020-08-04 13:35:00|290.6|290.4|290.35|290.2|290.65|290.4|290.3|290.15|46
1596548400000|2020-08-04 13:40:00|290.4|290.25|290.7|290.55|290.7|290.55|290.35|290.2|53
1596548700000|2020-08-04 13:45:00|290.75|290.5|290.75|290.6|290.8|290.6|290.65|290.5|24
1596549000000|2020-08-04 13:50:00|290.8|290.65|290.65|290.45|290.8|290.65|290.65|290.45|24
1596549300000|2020-08-04 13:55:00|290.7|290.5|290.65|290.5|290.75|290.55|290.65|290.45|20
1596549600000|2020-08-04 14:00:00|290.7|290.55|290.7|290.55|290.9|290.75|290.7|290.45|29
1596549900000|2020-08-04 14:05:00|290.75|290.6|290.95|290.75|291|290.8|290.75|290.6|23
1596550200000|2020-08-04 14:10:00|291|290.8|291|290.85|291.2|291|290.9|290.7|49
1596550500000|2020-08-04 14:15:00|290.95|290.8|290.8|290.65|291|290.85|290.75|290.6|16
1596550800000|2020-08-04 14:20:00|290.75|290.6|290.75|290.55|290.9|290.7|290.65|290.45|28
1596551100000|2020-08-04 14:25:00|290.8|290.6|290.6|290.35|290.85|290.7|290.5|290.3|16
1596551400000|2020-08-04 14:30:00|290.65|290.4|290.5|290.3|290.65|290.45|290.45|290.25|5
1596551700000|2020-08-04 14:35:00|290.45|290.25|290.75|290.55|290.75|290.55|290.45|290.25|3
1596552000000|2020-08-04 14:40:00|290.8|290.5|290.85|290.65|290.9|290.7|290.6|290.4|10
1596552300000|2020-08-04 14:45:00|290.9|290.6|291|290.8|291.05|290.8|290.8|290.6|29
1596552600000|2020-08-04 14:50:00|291.05|290.85|291.2|291|291.25|291.05|291.05|290.8|19
1596552900000|2020-08-04 14:55:00|291.15|291.05|291.15|290.95|291.3|291.1|291.1|290.95|23
1596553200000|2020-08-04 15:00:00|291.1|291|291|290.85|291.15|291|290.9|290.75|23
1596553500000|2020-08-04 15:05:00|290.95|290.8|290.9|290.7|291|290.85|290.75|290.55|40
1596553800000|2020-08-04 15:10:00|290.85|290.65|291.1|290.95|291.2|290.95|290.85|290.65|36
1596554100000|2020-08-04 15:15:00|291.05|290.9|290.95|290.8|291.15|290.95|290.9|290.7|31
1596554400000|2020-08-04 15:20:00|291.05|290.85|290.85|290.65|291.05|290.9|290.8|290.6|11
1596554700000|2020-08-04 15:25:00|290.9|290.7|291.25|291.05|291.45|291.2|290.7|290.55|347
1596555000000|2020-08-04 15:30:00|291.35|291|291.2|290.95|291.35|291.1|291.05|290.8|10
1596555300000|2020-08-04 15:35:00|291.25|291|291.2|291.05|291.3|291.15|291.2|290.95|13
1596555600000|2020-08-04 15:40:00|291.3|291.1|291.35|291.15|291.4|291.2|291.25|291.1|4
1596555900000|2020-08-04 15:45:00|291.3|291.1|291.2|291|291.35|291.2|291.15|290.95|13
1596556200000|2020-08-04 15:50:00|291.25|291.05|291.45|291.25|291.45|291.25|291.25|291.05|5
1596556500000|2020-08-04 15:55:00|291.4|291.2|291.3|291.1|291.45|291.25|291.25|291.1|11
1596556800000|2020-08-04 16:00:00|291.35|291.15|291.3|291.15|291.45|291.25|291.25|291.05|5
1596557100000|2020-08-04 16:05:00|291.25|291.05|291|290.8|291.25|291.05|290.95|290.8|25
1596557400000|2020-08-04 16:10:00|290.95|290.85|290.85|290.65|291|290.85|290.85|290.65|15
1596557700000|2020-08-04 16:15:00|290.8|290.7|291.15|290.95|291.15|291|290.8|290.65|20
1596558000000|2020-08-04 16:20:00|291.1|290.9|291.1|290.9|291.15|291|291|290.8|2
1596558300000|2020-08-04 16:25:00|291.15|290.95|291.2|291|291.25|291.05|291.1|290.9|0
1596558600000|2020-08-04 16:30:00|291.25|291.05|291.3|291.05|291.3|291.1|291.15|290.95|1
1596558900000|2020-08-04 16:35:00|291.25|291.1|291.25|291.05|291.3|291.1|291.2|291|2
1596559200000|2020-08-04 16:40:00|291.3|291.1|291.25|291.05|291.3|291.1|291.15|291|2
1596559500000|2020-08-04 16:45:00|291.3|291.1|291.3|291.1|291.35|291.15|291.2|291|2
1596559800000|2020-08-04 16:50:00|291.25|291.05|291.2|291|291.25|291.05|291.15|291|1
1596560100000|2020-08-04 16:55:00|291.15|290.9|291.25|291|291.3|291.1|291.15|290.9|4
1596560400000|2020-08-04 17:00:00|291.2|291.05|291.05|290.85|291.2|291.05|291.05|290.8|1
1596560700000|2020-08-04 17:05:00|291.1|290.9|291.1|290.9|291.2|290.95|291.1|290.85|1
1596561000000|2020-08-04 17:10:00|291.15|290.95|291.25|291|291.25|291.05|291.15|290.9|1
1596561300000|2020-08-04 17:15:00|291.3|291.05|291.3|291.1|291.3|291.1|291.25|291|3
1596561600000|2020-08-04 17:20:00|291.25|291|291.25|291.05|291.3|291.05|291.15|290.9|6
1596561900000|2020-08-04 17:25:00|291.2|291|291.25|291.05|291.25|291.05|291.15|290.95|1
1596562200000|2020-08-04 17:30:00|291.2|291|291.2|291|291.25|291.1|291.1|290.95|4
1596562500000|2020-08-04 17:35:00|291.15|290.95|291.3|291.1|291.3|291.1|291.1|290.95|2
1596562800000|2020-08-04 17:40:00|291.35|291.2|291.3|291.05|291.35|291.2|291.2|290.95|4
1596563100000|2020-08-04 17:45:00|291.25|291|291.2|291.05|291.3|291.1|291.15|290.95|3
1596563400000|2020-08-04 17:50:00|291.25|291|291.3|291.1|291.3|291.1|291.2|291|2
1596563700000|2020-08-04 17:55:00|291.25||291.35||291.35||291.25||2
1596564000000|2020-08-04 18:00:00|291.3|291.15|291.45|291.2|291.45|291.2|291.3|291.15|0
1596564300000|2020-08-04 18:05:00|291.4||291.4||291.45||291.35||0
1596564600000|2020-08-04 18:10:00|291.45|291.25|291.45|291.3|291.5|291.35|291.35|291.2|8
1596564900000|2020-08-04 18:15:00|291.5|291.4|291.4|291.2|291.6|291.4|291.35|291.2|47
1596565200000|2020-08-04 18:20:00|291.45|291.25|291.35|291.1|291.5|291.3|291.25|291.05|6
1596565500000|2020-08-04 18:25:00|291.3|291.05|291.15|290.9|291.35|291.05|291.1|290.9|1
1596565800000|2020-08-04 18:30:00|291.1|290.95|290.95|290.7|291.15|290.95|290.9|290.7|19
1596566100000|2020-08-04 18:35:00|290.9|290.65|290.85|290.65|291|290.75|290.8|290.65|5
1596566400000|2020-08-04 18:40:00|290.9|290.7|290.95|290.75|291|290.8|290.8|290.65|7
1596566700000|2020-08-04 18:45:00|291|290.7|291.05|290.85|291.05|290.85|291|290.7|3
1596567000000|2020-08-04 18:50:00|291|290.8|291|290.85|291.05|290.9|291|290.8|1
1596567300000|2020-08-04 18:55:00|291.05|290.9|291.15|291|291.15|291|291.05|290.85|10
1596567600000|2020-08-04 19:00:00|291.2|291.05|291.3|291.05|291.3|291.1|291.2|291|9
1596567900000|2020-08-04 19:05:00|291.25|291.1|291.35|291.15|291.35|291.15|291.2|291.1|2
1596568200000|2020-08-04 19:10:00|291.4|291.2|291.45|291.3|291.5|291.35|291.3|291.1|19
1596568500000|2020-08-04 19:15:00|291.5|291.25|291.55|291.35|291.6|291.35|291.4|291.2|16
1596568800000|2020-08-04 19:20:00|291.5|291.3|291.6|291.45|291.6|291.45|291.5|291.3|1
1596569100000|2020-08-04 19:25:00|291.65|291.5|291.6|291.45|291.65|291.5|291.55|291.4|11
1596569400000|2020-08-04 19:30:00|291.65|291.5|291.65|291.5|291.65|291.5|291.55|291.35|11
1596569700000|2020-08-04 19:35:00|291.6|291.45|291.65|291.5|291.65|291.5|291.6|291.45|5
1596570000000|2020-08-04 19:40:00|291.6|291.45|291.7|291.55|291.75|291.6|291.6|291.45|9
1596570300000|2020-08-04 19:45:00|291.75|291.6|291.75|291.6|291.75|291.6|291.7|291.55|10
1596570600000|2020-08-04 19:50:00|291.8|291.65|291.8|291.65|291.8|291.65|291.7|291.5|22
1596570900000|2020-08-04 19:55:00|291.85|291.7|292.15|292|292.15|292|291.8|291.65|70
1596571200000|2020-08-04 20:00:00|292.1|291.95|292.15|291.9|292.2|292|292|291.8|21
1596571500000|2020-08-04 20:05:00|292.1|291.95|292.1|291.9|292.15|291.95|291.95|291.8|9
1596571800000|2020-08-04 20:10:00|292.15|291.95|292.15|291.9|292.2|292.05|292.1|291.9|11
1596572100000|2020-08-04 20:15:00|292.1|291.95|292.05|291.85|292.15|291.95|292.05|291.85|0
1596572400000|2020-08-04 20:20:00|292.1||292||292.1||292||0
1596572700000|2020-08-04 20:25:00|291.95|291.8|292.1|291.9|292.1|291.9|291.95|291.8|10
1596573000000|2020-08-04 20:30:00|292.05|291.85|292|291.8|292.05|291.85|291.95|291.8|6
1596573300000|2020-08-04 20:35:00|291.95|291.85|292|291.8|292.05|291.85|291.95|291.8|3
1596573600000|2020-08-04 20:40:00|291.95|291.85|292|291.8|292.05|291.85|291.95|291.75|9
1596573900000|2020-08-04 20:45:00|292.05|291.85|292.1|291.85|292.2|292|291.95|291.75|24
1596574200000|2020-08-04 20:50:00|292.15|291.9|292.2|291.9|292.25|292.05|292.05|291.8|63
1596574500000|2020-08-04 20:55:00|292.15|291.95|292.2|291.85|292.25|292|292.1|291.85|12
1596574800000|2020-08-04 21:00:00|292.35|291.75|292.35|291.65|292.35|292.1|292.35|291.65|0
1596575400000|2020-08-04 21:10:00|292.3|291.7|292.3|291.7|292.3|291.7|292.3|291.7|0
1596576300000|2020-08-04 21:25:00|292.2|291.6|291.9|291.3|292.2|291.6|291.9|291.3|0
1596576600000|2020-08-04 21:30:00|291.8|291.2|291.8|291.2|291.8|291.2|291.8|291.2|0
1596578400000|2020-08-04 22:00:00|291.7|291.1|291.9|291.3|291.9|291.3|291.7|291.1|0
1596578700000|2020-08-04 22:05:00|291.8|291.2|291.8|291.2|291.8|291.2|291.8|291.2|0
1596579000000|2020-08-04 22:10:00|291.9|291.3|291.9|291.3|291.9|291.3|291.8|291.2|0
1596579300000|2020-08-04 22:15:00|291.8|291.2|291.9|291.3|291.9|291.3|291.8|291.2|0
1596579900000|2020-08-04 22:25:00|291.8|291.2|291.9|291.3|291.9|291.3|291.8|291.2|0
1596580200000|2020-08-04 22:30:00|292|291.4|291.5|290.9|292|291.4|291.5|290.9|0
1596580500000|2020-08-04 22:35:00|291.4|290.8|291.4|290.8|291.5|290.9|291.4|290.8|0
1596580800000|2020-08-04 22:40:00|291.5|290.9|291.5|290.9|291.5|290.9|291.4|290.8|0
1596582000000|2020-08-04 23:00:00|291.6|291|291.6|291|291.6|291|291.6|291|0
1596582900000|2020-08-04 23:15:00|291.5|290.9|291.6|291|291.6|291|291.5|290.9|0
1596583200000|2020-08-04 23:20:00|291.5|290.9|291.5|290.9|291.6|291|291.5|290.9|0
1596583500000|2020-08-04 23:25:00|291.6|291|291.6|291|291.6|291|291.6|291|0
1596584700000|2020-08-04 23:45:00|291.5|290.9|291.6|291|291.6|291|291.5|290.9|0
1596585000000|2020-08-04 23:50:00|291.5|290.9|291.6|291|291.6|291|291.5|290.9|0
1596585300000|2020-08-04 23:55:00|291.5|290.9|291.5|290.9|291.5|290.9|291.5|290.9|0
1596585600000|2020-08-05 00:00:00|291.8|291.2|291.7|291.1|291.9|291.3|291.7|291.1|0
1596585900000|2020-08-05 00:05:00|291.6|291|291.7|291.1|291.8|291.2|291.6|291|0
1596586200000|2020-08-05 00:10:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1596586500000|2020-08-05 00:15:00|291.6|291|291.1|290.5|291.7|291.1|291.1|290.5|0
1596586800000|2020-08-05 00:20:00|291|290.4|291.1|290.5|291.1|290.5|291|290.4|0
1596587100000|2020-08-05 00:25:00|290.9|290.3|291|290.4|291|290.4|290.7|290.1|0
1596587400000|2020-08-05 00:30:00|292|291.8|292.35|292.15|292.35|292.15|291.6|291.45|259
1596587700000|2020-08-05 00:35:00|292.3|292.2|293.05|292.85|293.05|292.85|292.3|292.2|251
1596588000000|2020-08-05 00:40:00|293.2|292.95|292.65|292.45|293.6|293.35|292.65|292.45|164
1596588300000|2020-08-05 00:45:00|292.7|292.5|292.25|292.1|292.8|292.55|292.1|291.95|158
1596588600000|2020-08-05 00:50:00|292.2|292.05|292.8|292.65|292.85|292.65|292.2|292.05|132
1596588900000|2020-08-05 00:55:00|292.75|292.6|293.2|293.05|293.35|293.2|292.3|292.1|471
1596589200000|2020-08-05 01:00:00|293.35|293.2|292.75|292.6|295.15|294.2|292.7|292.55|1277
1596589500000|2020-08-05 01:05:00|292.8|292.65|291.9|291.75|293.1|292.95|291.9|291.75|693
1596589800000|2020-08-05 01:10:00|291.85|291.7|292|291.8|292.4|292.25|291.7|291.55|573
1596590100000|2020-08-05 01:15:00|291.95|291.75|293.4|293.25|293.45|293.3|291.85|291.7|449
1596590400000|2020-08-05 01:20:00|293.45|293.2|293.05|292.9|293.45|293.3|292.75|292.6|339
1596590700000|2020-08-05 01:25:00|293|292.85|292.9|292.75|293.1|292.95|292.85|292.7|193
1596591000000|2020-08-05 01:30:00|292.95|292.8|291.9|291.75|293.05|292.85|291.65|291.5|537
1596591300000|2020-08-05 01:35:00|291.85|291.7|291.15|291|291.9|291.75|291|290.85|432
1596591600000|2020-08-05 01:40:00|291.1|290.95|291.55|291.4|291.65|291.5|291.1|290.9|304
1596591900000|2020-08-05 01:45:00|291.6|291.35|291.55|291.4|291.7|291.45|291.4|291.2|224
1596592200000|2020-08-05 01:50:00|291.6|291.35|291.6|291.45|291.75|291.6|291.5|291.35|109
1596592500000|2020-08-05 01:55:00|291.55|291.4|291.85|291.7|291.85|291.7|291.5|291.3|152
1596592800000|2020-08-05 02:00:00|291.8|291.65|291.85|291.7|291.95|291.8|291.65|291.5|183
1596593100000|2020-08-05 02:05:00|291.9|291.65|292.35|292.15|292.45|292.25|291.85|291.65|169
1596593400000|2020-08-05 02:10:00|292.4|292.2|293.35|293.15|293.45|293.25|292.35|292.2|570
1596593700000|2020-08-05 02:15:00|293.4|293.2|293.45|293.3|293.6|293.45|293.3|293.1|196
1596594000000|2020-08-05 02:20:00|293.5|293.25|293.4|293.25|293.55|293.4|293.35|293.15|150
1596594300000|2020-08-05 02:25:00|293.45|293.3|293.6|293.45|293.7|293.55|293.35|293.2|210
1596594600000|2020-08-05 02:30:00|293.65|293.5|293.4|293.25|293.85|293.7|293.3|293.1|210
1596594900000|2020-08-05 02:35:00|293.35|293.15|293.25|293.05|293.4|293.2|292.95|292.8|292
1596595200000|2020-08-05 02:40:00|293.3|293.1|293.6|293.45|293.65|293.5|293.2|293.05|133
1596595500000|2020-08-05 02:45:00|293.65|293.5|293.7|293.55|293.95|293.8|293.65|293.5|230
1596595800000|2020-08-05 02:50:00|293.75|293.6|293.8|293.65|293.95|293.8|293.65|293.45|149
1596596100000|2020-08-05 02:55:00|293.85|293.7|293.6|293.45|294|293.85|293.55|293.4|164
1596596400000|2020-08-05 03:00:00|293.65|293.5|293.6|293.45|293.65|293.5|293.45|293.3|139
1596596700000|2020-08-05 03:05:00|293.65|293.5|293.75|293.55|293.85|293.65|293.65|293.5|165
1596597000000|2020-08-05 03:10:00|293.7|293.6|293.25|293.1|293.8|293.65|293.25|293.1|137
1596597300000|2020-08-05 03:15:00|293.2|293.05|293.1|292.95|293.25|293.1|292.85|292.7|193
1596597600000|2020-08-05 03:20:00|293.05|292.9|293.2|293|293.35|293.2|293|292.85|149
1596597900000|2020-08-05 03:25:00|293.25|293.05|293.4|293.25|293.45|293.3|293.15|293|135
1596598200000|2020-08-05 03:30:00|293.45|293.3|293.5|293.35|293.75|293.6|293.45|293.25|202
1596598500000|2020-08-05 03:35:00|293.55|293.4|293.5|293.35|293.6|293.4|293.35|293.2|111
1596598800000|2020-08-05 03:40:00|293.55|293.4|293.45|293.3|293.6|293.45|293.35|293.2|126
1596599100000|2020-08-05 03:45:00|293.4|293.25|293.4|293.25|293.6|293.45|293.4|293.25|124
1596599400000|2020-08-05 03:50:00|293.35|293.2|293.3|293.15|293.45|293.3|293.25|293.1|115
1596599700000|2020-08-05 03:55:00|293.35|293.2|293.4|293.25|293.5|293.35|293.3|293.15|121
1596600000000|2020-08-05 04:00:00|293.45|293.3|293.4|293.25|293.6|293.4|293.35|293.2|101
1596600300000|2020-08-05 04:05:00|293.35|293.2|293.2|293.05|293.35|293.2|293.1|292.95|72
1596600600000|2020-08-05 04:10:00|293.15|293|293.05|292.9|293.15|293|293.05|292.85|86
1596600900000|2020-08-05 04:15:00|293|292.85|293|292.85|293.1|292.9|293|292.85|48
1596601200000|2020-08-05 04:20:00|292.95|292.8|293.1|292.95|293.2|293|292.95|292.8|76
1596601500000|2020-08-05 04:25:00|293.05|292.9|293|292.85|293.05|292.9|292.9|292.75|76
1596601800000|2020-08-05 04:30:00|293.05|292.9|292.95|292.8|293.1|292.95|292.95|292.8|58
1596602100000|2020-08-05 04:35:00|292.9|292.75|293.1|292.95|293.15|293|292.9|292.75|81
1596602400000|2020-08-05 04:40:00|293.15|293|293.15|293|293.3|293.1|293.15|293|72
1596602700000|2020-08-05 04:45:00|293.1|292.95|293.05|292.9|293.15|293|292.95|292.8|76
1596603000000|2020-08-05 04:50:00|293.1|292.95|293.05|292.9|293.1|292.95|293|292.85|72
1596603300000|2020-08-05 04:55:00|293|292.85|292.9|292.75|293|292.85|292.5|292.35|244
1596603600000|2020-08-05 05:00:00|293|292.8|293.5|293.35|293.55|293.4|293|292.8|408
1596603900000|2020-08-05 05:05:00|293.45|293.3|293.8|293.65|293.8|293.65|293.45|293.3|205
1596604200000|2020-08-05 05:10:00|293.85|293.7|294.05|293.9|294.05|293.9|293.8|293.65|174
1596604500000|2020-08-05 05:15:00|294.1|293.95|294.25|294.1|294.3|294.15|294|293.85|321
1596604800000|2020-08-05 05:20:00|294.2|294.05|294.05|293.9|294.25|294.1|294.05|293.9|131
1596605100000|2020-08-05 05:25:00|294.1|293.95|294.4|294.25|294.45|294.3|293.95|293.8|299
1596605400000|2020-08-05 05:30:00|294.45|294.3|294.2|294.05|294.55|294.35|294.1|293.95|222
1596605700000|2020-08-05 05:35:00|294.15|294|294.25|294.1|294.3|294.1|294|293.85|125
1596606000000|2020-08-05 05:40:00|294.3|294.15|294.55|294.4|294.6|294.4|294.25|294.05|203
1596606300000|2020-08-05 05:45:00|294.6|294.5|294.45|294.3|294.75|294.6|294.4|294.25|199
1596606600000|2020-08-05 05:50:00|294.4|294.25|294.3|294.15|294.45|294.3|294.25|294.1|95
1596606900000|2020-08-05 05:55:00|294.25|294.1|294.15|294|294.35|294.2|294.1|293.95|121
1596607200000|2020-08-05 06:00:00|294.1|293.95|294.25|294.1|294.3|294.15|294|293.85|186
1596607500000|2020-08-05 06:05:00|294.2|294.05|294.55|294.4|294.65|294.5|294.2|294.05|275
1596607800000|2020-08-05 06:10:00|294.6|294.45|294.45|294.3|294.6|294.45|294.25|294.1|141
1596608100000|2020-08-05 06:15:00|294.4|294.25|294.5|294.35|294.6|294.4|294.4|294.25|111
1596608400000|2020-08-05 06:20:00|294.45|294.3|294.7|294.55|294.7|294.55|294.45|294.3|124
1596608700000|2020-08-05 06:25:00|294.65|294.5|294.65|294.5|294.7|294.55|294.45|294.3|118
1596609000000|2020-08-05 06:30:00|294.6|294.45|294.8|294.6|294.85|294.7|294.6|294.45|147
1596609300000|2020-08-05 06:35:00|294.75|294.65|294.5|294.35|294.75|294.65|294.45|294.3|66
1596609600000|2020-08-05 06:40:00|294.55|294.4|294.7|294.55|294.85|294.65|294.55|294.4|65
1596609900000|2020-08-05 06:45:00|294.75|294.6|294.7|294.5|294.9|294.75|294.65|294.5|214
1596610200000|2020-08-05 06:50:00|294.65|294.45|294.7|294.55|294.8|294.65|294.65|294.45|91
1596610500000|2020-08-05 06:55:00|294.65|294.5|294.5|294.35|294.7|294.55|294.35|294.2|248
1596610800000|2020-08-05 07:00:00|294.55|294.3|294.35|294.2|294.55|294.4|294.35|294.15|147
1596611100000|2020-08-05 07:05:00|294.4|294.25|294.25|294.1|294.45|294.3|294.2|294.05|282
1596611400000|2020-08-05 07:10:00|294.3|294.05|294.55|294.35|294.65|294.5|294.3|294.05|345
1596611700000|2020-08-05 07:15:00|294.6|294.4|294.85|294.7|294.95|294.8|294.55|294.4|214
1596612000000|2020-08-05 07:20:00|294.8|294.65|295.15|295|295.35|295.2|294.8|294.6|274
1596612300000|2020-08-05 07:25:00|295.1|294.95|294.95|294.8|295.2|295.05|294.95|294.8|131
1596612600000|2020-08-05 07:30:00|295|294.75|295.05|294.9|295.1|294.95|294.8|294.65|335
1596612900000|2020-08-05 07:35:00|295.1|294.95|295.3|295.15|295.4|295.25|295.1|294.9|179
1596613200000|2020-08-05 07:40:00|295.35|295.2|295.5|295.3|295.6|295.45|295.25|295.1|180
1596613500000|2020-08-05 07:45:00|295.55|295.35|295.65|295.5|295.65|295.5|295.35|295.2|120
1596613800000|2020-08-05 07:50:00|295.7|295.55|295.55|295.4|295.75|295.6|295.5|295.35|144
1596614100000|2020-08-05 07:55:00|295.5|295.35|295.3|295.15|295.5|295.35|295.3|295.1|122
1596614400000|2020-08-05 08:00:00|295.25|295.1|295.05|294.9|295.3|295.15|295.05|294.9|228
1596614700000|2020-08-05 08:05:00|295|294.85|294.55|294.4|295|294.85|294.55|294.35|318
1596615000000|2020-08-05 08:10:00|294.5|294.35|294.1|293.95|294.5|294.35|294.1|293.95|308
1596615300000|2020-08-05 08:15:00|294.15|294|294|293.85|294.2|294.05|294|293.8|174
1596615600000|2020-08-05 08:20:00|294.05|293.8|293.95|293.75|294.15|294|293.9|293.75|157
1596615900000|2020-08-05 08:25:00|293.9|293.8|293.8|293.65|294.05|293.9|293.8|293.65|108
1596616200000|2020-08-05 08:30:00|293.85|293.6|293.65|293.5|293.85|293.7|293.55|293.4|224
1596616500000|2020-08-05 08:35:00|293.7|293.45|293.65|293.5|293.75|293.6|293.55|293.4|133
1596616800000|2020-08-05 08:40:00|293.7|293.55|293.5|293.35|293.75|293.6|293.45|293.25|190
1596617100000|2020-08-05 08:45:00|293.55|293.4|293.8|293.65|293.85|293.7|293.55|293.35|222
1596617400000|2020-08-05 08:50:00|293.75|293.6|294|293.85|294.05|293.85|293.65|293.5|222
1596617700000|2020-08-05 08:55:00|294.05|293.9|293.55|293.4|294.05|293.9|293.45|293.3|502
1596618000000|2020-08-05 09:00:00|293.52|293.37|293.12|292.97|293.72|293.57|293.12|292.97|916
1596618300000|2020-08-05 09:05:00|293.17|293.02|293.27|293.12|293.32|293.17|293.12|292.97|254
1596618600000|2020-08-05 09:10:00|293.32|292.92|293.07|292.87|293.32|293.02|292.97|292.77|182
1596618900000|2020-08-05 09:15:00|293.17|293.07|293.62|293.47|293.62|293.47|293.17|292.87|90
1596619200000|2020-08-05 09:20:00|293.57|292.97|293.57|292.97|293.67|293.07|293.57|292.97|0
1596619500000|2020-08-05 09:25:00|293.67|293.07|293.77|293.17|293.77|293.17|293.57|292.97|5
1596619800000|2020-08-05 09:30:00|293.67|293.07|293.57|292.97|293.77|293.17|293.57|292.97|0
1596620100000|2020-08-05 09:35:00|293.67|293.07|293.87|293.27|293.87|293.27|293.67|293.07|0
1596620400000|2020-08-05 09:40:00|293.77|293.17|293.87|293.27|293.87|293.27|293.77|293.17|0
1596620700000|2020-08-05 09:45:00|293.97|293.37|293.97|293.37|293.97|293.37|293.87|293.27|0
1596621000000|2020-08-05 09:50:00|294.07|293.32|293.97|293.72|294.32|294.07|293.82|293.32|47
1596621300000|2020-08-05 09:55:00|294.02|293.77|294.07|293.87|294.12|293.92|294.02|293.72|7
1596621600000|2020-08-05 10:00:00|294.12|293.92|294.02|293.87|294.17|293.97|294.02|293.87|8
1596621900000|2020-08-05 10:05:00|293.97|293.82|293.97|293.77|294.02|293.87|293.97|293.77|8
1596622200000|2020-08-05 10:10:00|294.02|293.82|293.97|293.77|294.02|293.82|293.92|293.77|0
1596622500000|2020-08-05 10:15:00|294.02|293.82|293.97|293.82|294.07|293.92|293.92|293.77|11
1596622800000|2020-08-05 10:20:00|294.02|293.77|293.97|293.77|294.02|293.82|293.97|293.77|1
1596623100000|2020-08-05 10:25:00|294.02|293.82|293.87|293.67|294.02|293.82|293.82|293.67|12
1596623400000|2020-08-05 10:30:00|293.82|293.62|293.82|293.62|293.87|293.67|293.72|293.52|27
1596623700000|2020-08-05 10:35:00|293.87|293.57|293.87|293.67|293.87|293.67|293.72|293.52|6
1596624000000|2020-08-05 10:40:00|293.82|293.62|293.87|293.62|293.92|293.67|293.82|293.62|0
1596624300000|2020-08-05 10:45:00|293.82|293.57|293.72|293.52|293.87|293.67|293.72|293.52|3
1596624600000|2020-08-05 10:50:00|293.67|293.47|293.82|293.57|293.82|293.57|293.67|293.47|0
1596624900000|2020-08-05 10:55:00|293.87|293.62|293.97|293.72|293.97|293.72|293.87|293.62|0
1596625200000|2020-08-05 11:00:00|293.82|293.67|293.97|293.67|293.97|293.67|293.82|293.62|0
1596625500000|2020-08-05 11:05:00|293.87|293.62|293.97|293.72|293.97|293.72|293.87|293.62|0
1596625800000|2020-08-05 11:10:00|293.92|293.67|293.97|293.72|293.97|293.72|293.92|293.67|0
1596626100000|2020-08-05 11:15:00|293.92|293.67|293.82|293.62|293.92|293.72|293.82|293.62|3
1596626400000|2020-08-05 11:20:00|293.77|293.57|293.82|293.67|293.82|293.67|293.77|293.57|0
1596626700000|2020-08-05 11:25:00||293.62||293.67||293.67||293.62|0
1596627000000|2020-08-05 11:30:00|293.87|293.62|293.97|293.77|293.97|293.77|293.87|293.62|6
1596627300000|2020-08-05 11:35:00|294.02|293.82|293.97|293.77|294.02|293.87|293.97|293.77|0
1596627600000|2020-08-05 11:40:00|294.02|293.82|294.07|293.87|294.07|293.87|294.02|293.82|0
1596627900000|2020-08-05 11:45:00|294.02|293.82|293.92|293.77|294.07|293.87|293.87|293.72|4
1596628200000|2020-08-05 11:50:00|293.97|293.72|293.97|293.77|294.07|293.87|293.92|293.72|9
1596628500000|2020-08-05 11:55:00|293.92|293.72|294.02|293.82|294.02|293.82|293.87|293.72|4
1596628800000|2020-08-05 12:00:00|293.97|293.77|293.67|293.47|293.97|293.77|293.67|293.47|8
1596629100000|2020-08-05 12:05:00|293.77|293.52|293.67|293.52|293.77|293.57|293.67|293.52|7
1596629400000|2020-08-05 12:10:00|293.62|293.47|293.67|293.42|293.72|293.52|293.52|293.32|20
1596629700000|2020-08-05 12:15:00|293.72|293.32|293.57|293.27|293.72|293.42|293.57|293.07|0
1596630000000|2020-08-05 12:20:00|293.52|293.32|293.57|293.32|293.67|293.42|293.52|293.32|0
1596630300000|2020-08-05 12:25:00|293.52|293.27|293.57|293.42|293.57|293.42|293.47|293.27|8
1596630600000|2020-08-05 12:30:00|293.62|293.47|293.67|293.52|293.67|293.52|293.52|293.32|16
1596630900000|2020-08-05 12:35:00|293.62|293.47|293.62|293.47|293.62|293.47|293.42|293.27|32
1596631200000|2020-08-05 12:40:00|293.67|293.52|293.62|293.47|293.77|293.62|293.62|293.42|24
1596631500000|2020-08-05 12:45:00|293.67|293.42|293.42|293.27|293.67|293.42|293.37|293.17|12
1596631800000|2020-08-05 12:50:00|293.37|293.22|293.37|293.17|293.37|293.27|293.32|293.17|11
1596632100000|2020-08-05 12:55:00|293.42|293.22|293.47|293.32|293.57|293.42|293.42|293.17|19
1596632400000|2020-08-05 13:00:00|293.52|293.27|293.67|293.52|293.67|293.52|293.52|293.27|35
1596632700000|2020-08-05 13:05:00|293.62|293.47|293.52|293.37|293.62|293.47|293.47|293.32|11
1596633000000|2020-08-05 13:10:00|293.57|293.32|293.47|293.32|293.57|293.42|293.47|293.27|11
1596633300000|2020-08-05 13:15:00|293.52|293.37|293.57|293.42|293.62|293.42|293.52|293.32|19
1596633600000|2020-08-05 13:20:00|293.52|293.37|293.52|293.37|293.52|293.37|293.47|293.27|11
1596633900000|2020-08-05 13:25:00|293.47|293.32|293.52|293.32|293.52|293.37|293.47|293.32|12
1596634200000|2020-08-05 13:30:00|293.47|293.37|293.77|293.62|293.82|293.62|293.37|293.22|101
1596634500000|2020-08-05 13:35:00|293.82|293.67|293.92|293.77|293.97|293.77|293.77|293.62|64
1596634800000|2020-08-05 13:40:00|293.97|293.82|294.02|293.77|294.12|293.92|293.87|293.72|52
1596635100000|2020-08-05 13:45:00|294.07|293.82|294.12|293.97|294.12|293.97|293.92|293.77|22
1596635400000|2020-08-05 13:50:00|294.07|293.92|294.37|294.17|294.37|294.17|294.02|293.87|40
1596635700000|2020-08-05 13:55:00|294.42|294.22|294.37|294.02|294.47|294.27|294.17|293.92|18
1596636000000|2020-08-05 14:00:00|294.47|294.07|294.52|294.32|294.52|294.37|294.32|294.02|33
1596636300000|2020-08-05 14:05:00|294.57|294.37|294.37|294.22|294.62|294.42|294.27|294.07|72
1596636600000|2020-08-05 14:10:00|294.32|294.12|294.37|294.17|294.42|294.22|294.32|294.12|27
1596636900000|2020-08-05 14:15:00|294.32|294.12|294.22|294.07|294.37|294.17|294.17|293.97|73
1596637200000|2020-08-05 14:20:00|294.27|294.12|294.37|294.22|294.37|294.22|294.27|294.12|8
1596637500000|2020-08-05 14:25:00|294.47|294.27|294.52|294.37|294.52|294.37|294.32|294.12|35
1596637800000|2020-08-05 14:30:00|294.57|294.42|294.52|294.32|294.57|294.42|294.42|294.22|23
1596638100000|2020-08-05 14:35:00|294.47|294.27|294.37|294.12|294.52|294.37|294.27|294.12|49
1596638400000|2020-08-05 14:40:00|294.32|294.17|294.52|294.32|294.52|294.37|294.32|294.12|11
1596638700000|2020-08-05 14:45:00|294.57|294.37|294.47|294.27|294.62|294.47|294.32|294.17|14
1596639000000|2020-08-05 14:50:00|294.52|294.32|294.42|294.22|294.52|294.32|294.37|294.17|15
1596639300000|2020-08-05 14:55:00|294.37|294.27|294.32|294.12|294.42|294.27|294.22|294.07|33
1596639600000|2020-08-05 15:00:00|294.37|294.17|294.57|294.42|294.62|294.42|294.37|294.12|26
1596639900000|2020-08-05 15:05:00|294.62|294.47|294.62|294.47|294.67|294.52|294.62|294.47|12
1596640200000|2020-08-05 15:10:00|294.67|294.52|294.62|294.47|294.72|294.57|294.57|294.42|14
1596640500000|2020-08-05 15:15:00|294.67|294.52|294.67|294.52|294.72|294.57|294.67|294.42|15
1596640800000|2020-08-05 15:20:00|294.62|294.47|294.47|294.27|294.67|294.47|294.47|294.27|72
1596641100000|2020-08-05 15:25:00|294.42|294.22|294.62|294.42|294.62|294.42|294.42|294.22|74
1596641400000|2020-08-05 15:30:00|294.57|294.37|294.67|294.47|294.72|294.52|294.42|294.27|32
1596641700000|2020-08-05 15:35:00|294.62|294.52|294.67|294.47|294.72|294.52|294.52|294.37|29
1596642000000|2020-08-05 15:40:00|294.62|294.42|294.52|294.32|294.77|294.52|294.42|294.27|66
1596642300000|2020-08-05 15:45:00|294.62|294.37|294.62|294.37|294.62|294.42|294.42|294.22|37
1596642600000|2020-08-05 15:50:00|294.57|294.42|294.47|294.27|294.57|294.42|294.32|294.12|52
1596642900000|2020-08-05 15:55:00|294.42|294.22|294.42|294.12|294.47|294.22|294.42|294.12|2
1596643200000|2020-08-05 16:00:00|294.27|294.17|294.27|294.07|294.37|294.17|294.27|294.07|3
1596643500000|2020-08-05 16:05:00|294.22|294.12|294.07|293.92|294.22|294.12|294.02|293.82|26
1596643800000|2020-08-05 16:10:00|294.12|293.97|294.27|294.07|294.27|294.12|294.12|293.92|12
1596644100000|2020-08-05 16:15:00||294.12||294.07||294.12||294.02|4
1596644400000|2020-08-05 16:20:00|294.22|294.12|294.17|294.02|294.22|294.12|294.07|293.82|16
1596644700000|2020-08-05 16:25:00||293.97||293.92||293.97||293.87|2
1596645000000|2020-08-05 16:30:00||293.97||294.02||294.02||293.97|2
1596645300000|2020-08-05 16:35:00||293.92||294.02||294.02||293.87|6
1596645600000|2020-08-05 16:40:00|294.22|294.07|294.22|294.07|294.22|294.07|294.17|294.02|10
1596645900000|2020-08-05 16:45:00|294.27|294.12|294.27|294.12|294.32|294.17|294.22|294.07|14
1596646200000|2020-08-05 16:50:00|294.22|294.07|294.32|294.17|294.37|294.17|294.17|294.02|16
1596646500000|2020-08-05 16:55:00|294.27|294.12|294.27|294.12|294.27|294.12|294.22|294.02|18
1596646800000|2020-08-05 17:00:00|294.32|294.17|294.22|294.02|294.32|294.17|294.17|293.97|16
1596647100000|2020-08-05 17:05:00|294.17|294.07|294.22|294.07|294.27|294.12|294.17|294.02|10
1596647400000|2020-08-05 17:10:00|294.17|294.02|294.12|293.97|294.17|294.02|294.12|293.97|10
1596647700000|2020-08-05 17:15:00|294.17|294.02|294.12|293.97|294.22|294.07|294.12|293.97|13
1596648000000|2020-08-05 17:20:00|294.07|293.92|294.17|294.02|294.17|294.02|294.07|293.92|16
1596648300000|2020-08-05 17:25:00|294.22|294.07|294.12|293.97|294.27|294.07|294.02|293.82|29
1596648600000|2020-08-05 17:30:00|294.07|293.92|294.07|293.92|294.07|293.92|293.97|293.77|11
1596648900000|2020-08-05 17:35:00|294.12|293.87|294.12|293.97|294.12|293.97|293.97|293.82|10
1596649200000|2020-08-05 17:40:00|294.07|293.87|294.02|293.87|294.07|293.87|293.97|293.82|9
1596649500000|2020-08-05 17:45:00|294.07|293.92|293.97|293.77|294.07|293.92|293.97|293.77|10
1596649800000|2020-08-05 17:50:00|294.02|293.82|293.97|293.77|294.02|293.87|293.97|293.77|13
1596650100000|2020-08-05 17:55:00|294.02|293.82|294.12|293.92|294.12|293.92|293.97|293.77|12
1596650400000|2020-08-05 18:00:00|294.17|293.97|294.12|293.92|294.22|294.07|294.12|293.92|4
1596650700000|2020-08-05 18:05:00|294.07|293.97|294.07|293.92|294.12|293.97|294.07|293.92|5
1596651000000|2020-08-05 18:10:00|294.02|293.87|294.07|293.87|294.07|293.92|294.02|293.82|8
1596651300000|2020-08-05 18:15:00|294.02|293.92|293.97|293.82|294.02|293.92|293.97|293.82|7
1596651600000|2020-08-05 18:20:00|294.02||293.97||294.02||293.97||3
1596651900000|2020-08-05 18:25:00|294.02|293.87|294.02|293.87|294.02|293.87|293.97|293.82|7
1596652200000|2020-08-05 18:30:00|294.07|293.92|294.07|293.92|294.12|293.92|294.07|293.92|9
1596652500000|2020-08-05 18:35:00|294.02|293.87|294.02|293.87|294.02|293.87|294.02|293.87|5
1596652800000|2020-08-05 18:40:00|293.97|293.77|293.92|293.77|294.02|293.82|293.87|293.72|13
1596653100000|2020-08-05 18:45:00|293.87|293.72|293.92|293.77|293.92|293.77|293.87|293.72|7
1596653400000|2020-08-05 18:50:00|293.87|293.72|293.82|293.62|293.92|293.77|293.77|293.62|4
1596653700000|2020-08-05 18:55:00|293.77|293.57|293.92|293.72|293.92|293.72|293.72|293.52|11
1596654000000|2020-08-05 19:00:00|293.97|293.77|294.02|293.87|294.02|293.87|293.97|293.72|5
1596654300000|2020-08-05 19:05:00|294.07|293.92|293.87|293.72|294.12|293.92|293.87|293.72|9
1596654600000|2020-08-05 19:10:00|293.82|293.67|293.87|293.67|293.97|293.77|293.82|293.67|6
1596654900000|2020-08-05 19:15:00|293.82|293.62|293.87|293.67|293.92|293.67|293.77|293.57|18
1596655200000|2020-08-05 19:20:00|293.82|293.62|293.82|293.62|293.82|293.62|293.72|293.57|5
1596655500000|2020-08-05 19:25:00|293.87|293.67|293.82|293.62|293.87|293.67|293.72|293.52|4
1596655800000|2020-08-05 19:30:00|293.77|293.57|293.92|293.72|293.92|293.72|293.77|293.57|5
1596656100000|2020-08-05 19:35:00|293.97|293.77|293.87|293.67|294.02|293.87|293.82|293.62|19
1596656400000|2020-08-05 19:40:00|293.82|293.72|293.77|293.57|293.87|293.72|293.57|293.42|41
1596656700000|2020-08-05 19:45:00|293.72|293.52|293.67|293.42|293.87|293.62|293.62|293.42|5
1596657000000|2020-08-05 19:50:00|293.62|293.37|293.82|293.57|293.82|293.62|293.57|293.37|8
1596657300000|2020-08-05 19:55:00|293.77|293.62|293.72|293.52|293.82|293.62|293.62|293.47|12
1596657600000|2020-08-05 20:00:00|293.67|293.47|293.62|293.37|293.72|293.52|293.57|293.37|7
1596657900000|2020-08-05 20:05:00|293.57|293.42|293.67|293.42|293.67|293.47|293.57|293.32|2
1596658200000|2020-08-05 20:10:00|293.62|293.37|293.57|293.32|293.62|293.42|293.52|293.32|3
1596658500000|2020-08-05 20:15:00|293.62|293.37|293.72|293.52|293.72|293.57|293.62|293.37|18
1596658800000|2020-08-05 20:20:00|293.67|293.47|293.82|293.57|293.82|293.57|293.62|293.42|32
1596659100000|2020-08-05 20:25:00|293.77|293.62|293.77|293.57|293.87|293.67|293.72|293.57|33
1596659400000|2020-08-05 20:30:00|293.87|293.62|293.97|293.77|294.02|293.82|293.82|293.62|37
1596659700000|2020-08-05 20:35:00|293.92|293.72|294.02|293.82|294.02|293.82|293.92|293.72|25
1596660000000|2020-08-05 20:40:00|293.97|293.77|293.97|293.77|293.97|293.82|293.97|293.77|28
1596660300000|2020-08-05 20:45:00|294.02|293.82|293.97|293.77|294.02|293.82|293.82|293.62|25
1596660600000|2020-08-05 20:50:00|294.02|293.82|293.97|293.72|294.07|293.82|293.92|293.72|26
1596660900000|2020-08-05 20:55:00|294.02|293.77|294.52|294.27|294.57|294.27|294.02|293.72|42
1596661200000|2020-08-05 21:00:00|294.62|294.22|295.42|294.47|295.52|294.47|294.62|294.22|12
1596661500000|2020-08-05 21:05:00|295.37|295.17|295.82|295.17|295.82|295.37|295.22|294.47|24
1596661800000|2020-08-05 21:10:00|296.02|295.22|296.07|295.47|296.32|295.47|294.27|293.67|31
1596662100000|2020-08-05 21:15:00|295.97|295.37|295.97|295.37|295.97|295.37|295.97|295.37|0
1596664800000|2020-08-05 22:00:00|295.87|295.27|295.67|295.07|295.97|295.37|295.67|295.07|0
1596665400000|2020-08-05 22:10:00|295.77|295.17|295.77|295.17|295.77|295.17|295.67|295.07|0
1596665700000|2020-08-05 22:15:00|295.67|295.07|295.77|295.17|295.77|295.17|295.67|295.07|0
1596666000000|2020-08-05 22:20:00|295.87|295.27|295.77|295.17|295.87|295.27|295.77|295.17|0
1596666300000|2020-08-05 22:25:00|295.87|295.27|295.87|295.27|295.87|295.27|295.77|295.17|0
1596666600000|2020-08-05 22:30:00|295.77|295.17|295.87|295.27|295.87|295.27|295.77|295.17|0
1596666900000|2020-08-05 22:35:00|295.77|295.17|295.87|295.27|295.87|295.27|295.77|295.17|0
1596667200000|2020-08-05 22:40:00|295.77|295.17|295.77|295.17|295.87|295.27|295.77|295.17|0
1596667500000|2020-08-05 22:45:00|295.8|295.2|295.8|295.2|295.8|295.2|295.8|295.2|0
1596667800000|2020-08-05 22:50:00|295.9|295.3|295.9|295.3|295.9|295.3|295.9|295.3|0
1596668100000|2020-08-05 22:55:00|295.8|295.2|295.8|295.2|295.9|295.3|295.8|295.2|0
1596668400000|2020-08-05 23:00:00|295.9|295.3|295.8|295.2|295.9|295.3|295.8|295.2|0
1596669000000|2020-08-05 23:10:00|295.9|295.3|295.9|295.3|295.9|295.3|295.8|295.2|0
1596669300000|2020-08-05 23:15:00|295.8|295.2|295.8|295.2|295.9|295.3|295.7|295.1|0
1596669600000|2020-08-05 23:20:00|295.9|295.3|295.9|295.3|295.9|295.3|295.8|295.2|0
1596669900000|2020-08-05 23:25:00|296|295.4|295.9|295.3|296|295.4|295.9|295.3|0
1596670200000|2020-08-05 23:30:00|296|295.4|295.9|295.3|296|295.4|295.9|295.3|0
1596670800000|2020-08-05 23:40:00|295.6|295|295.6|295|295.7|295.1|295.6|295|0
1596671100000|2020-08-05 23:45:00|295.7|295.1|295.6|295|295.7|295.1|295.6|295|0
1596671400000|2020-08-05 23:50:00|295.7|295.1|295.7|295.1|295.8|295.2|295.5|294.9|0
1596671700000|2020-08-05 23:55:00|295.6|295|295.6|295|295.6|295|295.6|295|0
1596672300000|2020-08-06 00:05:00|295.7|295.1|295.7|295.1|295.7|295.1|295.6|295|0
1596672600000|2020-08-06 00:10:00|295.6|295|295.7|295.1|295.7|295.1|295.6|295|0
1596672900000|2020-08-06 00:15:00|295.8|295.2|295.9|295.3|295.9|295.3|295.8|295.2|0
1596673200000|2020-08-06 00:20:00|296|295.4|296.1|295.5|296.2|295.6|296|295.4|0
1596673500000|2020-08-06 00:25:00|296.2|295.6|296.3|295.7|296.3|295.7|296.1|295.5|0
1596673800000|2020-08-06 00:30:00|296.05|295.6|294.95|294.75|296.05|295.75|294.55|294.35|517
1596674100000|2020-08-06 00:35:00|294.9|294.7|295.25|295.05|295.35|295.15|294.9|294.7|189
1596674400000|2020-08-06 00:40:00|295.2|295|295.55|295.35|295.55|295.4|295.15|295|209
1596674700000|2020-08-06 00:45:00|295.5|295.4|295.55|295.4|295.65|295.5|295.3|295.15|390
1596675000000|2020-08-06 00:50:00|295.5|295.35|295.6|295.45|295.7|295.55|295.35|295.15|285
1596675300000|2020-08-06 00:55:00|295.55|295.4|296.85|296.7|296.85|296.7|295.55|295.35|504
1596675600000|2020-08-06 01:00:00|296.75|296.6|296.15|295.95|299.15|298.95|296|295.85|1839
1596675900000|2020-08-06 01:05:00|296.1|296|295.6|295.4|296.25|296.05|295.45|295.25|260
1596676200000|2020-08-06 01:10:00|295.55|295.35|295.9|295.7|295.9|295.75|295.45|295.25|220
1596676500000|2020-08-06 01:15:00|295.85|295.65|296.15|296|296.45|296.3|295.8|295.6|187
1596676800000|2020-08-06 01:20:00|296.2|295.95|296.55|296.35|296.65|296.45|296|295.85|262
1596677100000|2020-08-06 01:25:00|296.5|296.3|296.15|295.95|296.5|296.35|296.1|295.95|169
1596677400000|2020-08-06 01:30:00|296.1|295.9|296.05|295.9|296.35|296.15|295.6|295.45|297
1596677700000|2020-08-06 01:35:00|296.1|295.95|296.45|296.3|296.65|296.45|295.9|295.75|255
1596678000000|2020-08-06 01:40:00|296.5|296.35|297|296.8|297.35|297.2|296.45|296.35|350
1596678300000|2020-08-06 01:45:00|296.9|296.7|297.75|297.55|297.8|297.65|296.65|296.5|452
1596678600000|2020-08-06 01:50:00|297.7|297.6|296.75|296.6|297.8|297.65|296.75|296.6|354
1596678900000|2020-08-06 01:55:00|296.7|296.55|296.7|296.55|297|296.8|296.65|296.5|327
1596679200000|2020-08-06 02:00:00|296.65|296.5|296.6|296.45|296.75|296.6|296.4|296.25|258
1596679500000|2020-08-06 02:05:00|296.55|296.4|296.1|295.95|296.65|296.45|296.1|295.95|387
1596679800000|2020-08-06 02:10:00|296.05|295.9|296|295.85|296.15|296|295.9|295.7|326
1596680100000|2020-08-06 02:15:00|295.95|295.8|296.25|296.05|296.25|296.1|295.85|295.7|234
1596680400000|2020-08-06 02:20:00|296.2|296.1|296.3|296.15|296.3|296.15|295.95|295.8|251
1596680700000|2020-08-06 02:25:00|296.25|296.1|296.05|295.85|296.3|296.15|296|295.85|112
1596681000000|2020-08-06 02:30:00|296|295.75|296.1|295.95|296.1|295.95|295.7|295.55|316
1596681300000|2020-08-06 02:35:00|296.05|295.9|295.9|295.75|296.1|295.95|295.7|295.55|137
1596681600000|2020-08-06 02:40:00|295.85|295.7|295.75|295.55|295.95|295.75|295.65|295.5|138
1596681900000|2020-08-06 02:45:00|295.7|295.5|295.9|295.75|295.9|295.75|295.5|295.35|257
1596682200000|2020-08-06 02:50:00|295.85|295.7|295.7|295.55|296|295.85|295.65|295.5|154
1596682500000|2020-08-06 02:55:00|295.75|295.6|295.65|295.45|295.85|295.7|295.5|295.35|176
1596682800000|2020-08-06 03:00:00|295.6|295.5|295.85|295.7|295.9|295.75|295.6|295.45|186
1596683100000|2020-08-06 03:05:00|295.8|295.65|295.95|295.75|295.95|295.8|295.65|295.5|127
1596683400000|2020-08-06 03:10:00|296|295.8|296.1|295.95|296.2|296.05|295.9|295.7|176
1596683700000|2020-08-06 03:15:00|296.15|296|296.3|296.1|296.35|296.2|296.1|295.95|155
1596684000000|2020-08-06 03:20:00|296.25|296.05|296.1|295.95|296.25|296.1|296|295.85|89
1596684300000|2020-08-06 03:25:00|296.15|296|296.05|295.85|296.2|296.05|295.95|295.8|121
1596684600000|2020-08-06 03:30:00|296|295.8|296.35|296.15|296.35|296.15|295.95|295.8|143
1596684900000|2020-08-06 03:35:00|296.3|296.2|296.5|296.35|296.5|296.35|296.3|296.15|142
1596685200000|2020-08-06 03:40:00|296.55|296.4|296.65|296.5|296.75|296.6|296.55|296.4|210
1596685500000|2020-08-06 03:45:00|296.7|296.55|296.55|296.4|296.75|296.6|296.45|296.25|161
1596685800000|2020-08-06 03:50:00|296.6|296.35|296.4|296.25|296.6|296.45|296.35|296.2|69
1596686100000|2020-08-06 03:55:00|296.45|296.3|296.35|296.2|296.45|296.3|296.35|296.15|28
1596686400000|2020-08-06 04:00:00|296.3|296.15|296.3|296.15|296.35|296.2|296.25|296.05|48
1596686700000|2020-08-06 04:05:00|296.35|296.2|296.7|296.55|296.7|296.55|296.35|296.2|49
1596687000000|2020-08-06 04:10:00|296.75|296.6|296.3|296.15|296.75|296.6|296.3|296.15|54
1596687300000|2020-08-06 04:15:00|296.35|296.2|296.3|296.15|296.35|296.2|296.15|296|38
1596687600000|2020-08-06 04:20:00|296.35|296.2|296.1|295.95|296.45|296.3|296.1|295.9|110
1596687900000|2020-08-06 04:25:00|296.15|296|296.3|296.15|296.3|296.15|296.15|295.95|31
1596688200000|2020-08-06 04:30:00|296.25|296.1|296.4|296.2|296.4|296.25|296.25|296.1|36
1596688500000|2020-08-06 04:35:00|296.35|296.25|296.25|296.1|296.45|296.25|296.25|296.05|24
1596688800000|2020-08-06 04:40:00|296.2|296.05|296.2|296|296.25|296.1|296.15|295.95|30
1596689100000|2020-08-06 04:45:00|296.15|296.05|296.3|296.15|296.4|296.25|296.15|296|33
1596689400000|2020-08-06 04:50:00|296.35|296.1|296.3|296.15|296.4|296.25|296.3|296.1|26
1596689700000|2020-08-06 04:55:00|296.35|296.1|296.5|296.35|296.55|296.4|296.3|296.1|36
1596690000000|2020-08-06 05:00:00|296.45|296.3|296.45|296.25|296.6|296.45|296.35|296.2|139
1596690300000|2020-08-06 05:05:00|296.4|296.3|297|296.8|297|296.85|296.4|296.25|403
1596690600000|2020-08-06 05:10:00|296.95|296.75|296.7|296.55|296.95|296.75|296.6|296.45|134
1596690900000|2020-08-06 05:15:00|296.75|296.6|296.7|296.55|296.75|296.6|296.6|296.45|181
1596691200000|2020-08-06 05:20:00|296.75|296.6|296.75|296.6|296.8|296.65|296.7|296.55|67
1596691500000|2020-08-06 05:25:00|296.8|296.65|296.8|296.65|296.8|296.65|296.75|296.55|95
1596691800000|2020-08-06 05:30:00|296.85|296.7|296.85|296.7|297|296.85|296.85|296.65|133
1596692100000|2020-08-06 05:35:00|296.75|296.6|296.8|296.65|296.8|296.65|296.6|296.45|164
1596692400000|2020-08-06 05:40:00|296.75|296.6|296.55|296.4|296.8|296.65|296.45|296.3|121
1596692700000|2020-08-06 05:45:00|296.5|296.35|296.75|296.6|296.75|296.6|296.5|296.35|63
1596693000000|2020-08-06 05:50:00|296.7|296.55|296.5|296.35|296.7|296.55|296.45|296.3|87
1596693300000|2020-08-06 05:55:00|296.55|296.4|296.5|296.35|296.6|296.45|296.5|296.35|34
1596693600000|2020-08-06 06:00:00|296.55|296.4|296.85|296.65|296.95|296.75|296.55|296.4|197
1596693900000|2020-08-06 06:05:00|296.8|296.7|296.95|296.75|297|296.8|296.8|296.65|91
1596694200000|2020-08-06 06:10:00|296.9|296.8|296.8|296.65|296.95|296.8|296.55|296.4|257
1596694500000|2020-08-06 06:15:00|296.75|296.6|296.9|296.75|296.9|296.75|296.75|296.6|52
1596694800000|2020-08-06 06:20:00|296.85|296.7|296.8|296.6|296.9|296.75|296.7|296.55|50
1596695100000|2020-08-06 06:25:00|296.85|296.65|297|296.85|297.05|296.9|296.85|296.65|61
1596695400000|2020-08-06 06:30:00|297.05|296.9|297.4|297.25|297.55|297.4|297.05|296.9|395
1596695700000|2020-08-06 06:35:00|297.45|297.3|297.35|297.15|297.5|297.3|297.2|297.05|57
1596696000000|2020-08-06 06:40:00|297.3|297.1|297.2|297.05|297.4|297.25|297.2|297.05|31
1596696300000|2020-08-06 06:45:00|297.15|297|297.5|297.35|297.65|297.5|297.15|296.95|93
1596696600000|2020-08-06 06:50:00|297.55|297.4|297.35|297.2|297.75|297.6|297.3|297.15|146
1596696900000|2020-08-06 06:55:00|297.3|297.15|297.45|297.3|297.55|297.4|297.3|297.15|84
1596697200000|2020-08-06 07:00:00|297.5|297.35|297.25|297.1|297.65|297.5|297.25|297.1|259
1596697500000|2020-08-06 07:05:00|297.3|297.15|296.9|296.75|297.3|297.15|296.9|296.7|225
1596697800000|2020-08-06 07:10:00|296.95|296.8|297.2|297.05|297.35|297.2|296.9|296.75|265
1596698100000|2020-08-06 07:15:00|297.25|297.1|297.4|297.25|297.5|297.35|297.25|297.1|130
1596698400000|2020-08-06 07:20:00|297.45|297.3|297.6|297.4|297.65|297.45|297.4|297.25|94
1596698700000|2020-08-06 07:25:00|297.65|297.45|297.65|297.5|297.8|297.65|297.45|297.3|117
1596699000000|2020-08-06 07:30:00|297.7|297.55|297.95|297.8|298.1|297.95|297.55|297.35|209
1596699300000|2020-08-06 07:35:00|298|297.85|297.65|297.5|298.1|297.9|297.65|297.5|124
1596699600000|2020-08-06 07:40:00|297.7|297.55|297.85|297.7|297.9|297.7|297.65|297.5|93
1596699900000|2020-08-06 07:45:00|297.9|297.75|297.65|297.5|297.95|297.8|297.65|297.5|76
1596700200000|2020-08-06 07:50:00|297.7|297.55|297.6|297.4|297.75|297.55|297.5|297.35|82
1596700500000|2020-08-06 07:55:00|297.55|297.45|297.4|297.25|297.6|297.45|297.4|297.2|109
1596700800000|2020-08-06 08:00:00|297.35|297.2|296.8|296.65|297.35|297.2|296.65|296.5|334
1596701100000|2020-08-06 08:05:00|296.85|296.7|296.9|296.75|297.1|296.95|296.8|296.65|177
1596701400000|2020-08-06 08:10:00|296.85|296.7|296.7|296.55|296.9|296.75|296.7|296.55|74
1596701700000|2020-08-06 08:15:00|296.65|296.5|296.65|296.5|296.9|296.75|296.45|296.3|350
1596702000000|2020-08-06 08:20:00|296.6|296.45|296.55|296.4|296.7|296.5|296.35|296.2|102
1596702300000|2020-08-06 08:25:00|296.6|296.45|296.75|296.6|296.85|296.7|296.6|296.4|78
1596702600000|2020-08-06 08:30:00|296.8|296.65|296.5|296.35|296.85|296.7|296.5|296.35|60
1596702900000|2020-08-06 08:35:00|296.55|296.3|296.55|296.4|296.65|296.5|296.5|296.3|69
1596703200000|2020-08-06 08:40:00|296.6|296.45|296.7|296.55|296.75|296.55|296.5|296.35|85
1596703500000|2020-08-06 08:45:00|296.75|296.6|296.65|296.5|296.9|296.75|296.65|296.5|102
1596703800000|2020-08-06 08:50:00|296.7|296.55|296.75|296.6|296.9|296.75|296.55|296.4|353
1596704100000|2020-08-06 08:55:00|296.8|296.65|296.65|296.5|296.85|296.7|296.65|296.5|219
1596704400000|2020-08-06 09:00:00|296.59|296.44|296.49|296.34|296.74|296.59|296.49|296.29|405
1596704700000|2020-08-06 09:05:00|296.54|296.49|296.59|296.44|296.79|296.64|296.54|296.44|292
1596705000000|2020-08-06 09:10:00|296.54|296.39|296.29|296.04|296.59|296.39|296.09|295.89|162
1596705300000|2020-08-06 09:15:00|296.24|296.09|296.09|295.89|296.34|296.14|295.99|295.84|207
1596705600000|2020-08-06 09:20:00|296.34|295.74|296.44|295.84|296.44|295.84|296.24|295.64|0
1596705900000|2020-08-06 09:25:00|296.54|295.94|296.34|295.74|296.54|295.94|296.34|295.74|4
1596706200000|2020-08-06 09:30:00|296.24|295.64|296.34|295.74|296.34|295.74|296.24|295.64|0
1596706500000|2020-08-06 09:35:00|296.24|295.64|296.44|295.84|296.44|295.84|296.24|295.64|0
1596706800000|2020-08-06 09:40:00|296.34|295.74|296.34|295.74|296.44|295.84|296.34|295.74|0
1596707100000|2020-08-06 09:45:00|296.44|295.84|296.34|295.74|296.44|295.84|296.34|295.74|0
1596707400000|2020-08-06 09:50:00|296.54|296.19|296.34|296.14|296.54|296.24|296.24|296.04|57
1596707700000|2020-08-06 09:55:00|296.29|296.19|296.44|296.29|296.49|296.34|296.29|296.14|31
1596708000000|2020-08-06 10:00:00|296.34|296.19|296.34|296.19|296.44|296.24|296.24|296.09|24
1596708300000|2020-08-06 10:05:00|296.29|296.14|296.29|296.14|296.39|296.19|296.24|296.09|28
1596708600000|2020-08-06 10:10:00|296.24|296.09|296.44|296.24|296.54|296.29|296.14|295.99|49
1596708900000|2020-08-06 10:15:00|296.39|296.19|296.39|296.14|296.54|296.34|296.19|296.04|30
1596709200000|2020-08-06 10:20:00|296.34|296.19|295.99|295.84|296.34|296.19|295.99|295.84|20
1596709500000|2020-08-06 10:25:00|296.04|295.89|295.89|295.74|296.09|295.94|295.84|295.69|37
1596709800000|2020-08-06 10:30:00|295.84|295.69|295.79|295.64|295.94|295.79|295.74|295.59|37
1596710100000|2020-08-06 10:35:00|295.74|295.59|295.79|295.64|295.84|295.69|295.64|295.49|50
1596710400000|2020-08-06 10:40:00|295.74|295.59|295.59|295.44|295.74|295.59|295.59|295.39|51
1596710700000|2020-08-06 10:45:00|295.64|295.39|295.54|295.39|295.69|295.54|295.49|295.29|75
1596711000000|2020-08-06 10:50:00|295.49|295.34|295.39|295.19|295.49|295.39|295.34|295.09|201
1596711300000|2020-08-06 10:55:00|295.34|295.14|295.49|295.29|295.54|295.34|295.34|295.14|66
1596711600000|2020-08-06 11:00:00|295.44|295.24|295.34|295.19|295.49|295.29|295.34|295.19|44
1596711900000|2020-08-06 11:05:00|295.39|295.24|295.54|295.39|295.54|295.39|295.39|295.19|46
1596712200000|2020-08-06 11:10:00|295.49|295.34|295.54|295.39|295.54|295.39|295.44|295.29|22
1596712500000|2020-08-06 11:15:00|295.49|295.34|295.59|295.44|295.64|295.49|295.49|295.34|35
1596712800000|2020-08-06 11:20:00|295.54|295.39|295.44|295.24|295.59|295.44|295.44|295.19|33
1596713100000|2020-08-06 11:25:00|295.39|295.19|295.44|295.29|295.49|295.29|295.34|295.19|25
1596713400000|2020-08-06 11:30:00|295.49|295.34|295.54|295.39|295.59|295.39|295.49|295.34|30
1596713700000|2020-08-06 11:35:00|295.49|295.34|295.54|295.39|295.59|295.39|295.39|295.24|24
1596714000000|2020-08-06 11:40:00|295.64|295.34|295.49|295.29|295.74|295.54|295.49|295.29|55
1596714300000|2020-08-06 11:45:00|295.44|295.19|294.99|294.84|295.54|295.39|294.99|294.84|64
1596714600000|2020-08-06 11:50:00|295.04|294.89|295.19|294.99|295.19|294.99|294.99|294.79|52
1596714900000|2020-08-06 11:55:00|295.14|295.04|295.19|295.04|295.34|295.14|295.09|294.94|37
1596715200000|2020-08-06 12:00:00|295.24|294.99|294.94|294.79|295.24|295.04|294.94|294.74|53
1596715500000|2020-08-06 12:05:00|294.89|294.74|294.99|294.84|295.14|294.99|294.84|294.69|42
1596715800000|2020-08-06 12:10:00|294.94|294.79|295.19|295.04|295.24|295.04|294.89|294.74|32
1596716100000|2020-08-06 12:15:00|295.14|294.99|295.14|294.99|295.19|294.99|294.99|294.79|63
1596716400000|2020-08-06 12:20:00|295.09|294.94|295.04|294.89|295.09|294.94|294.99|294.84|48
1596716700000|2020-08-06 12:25:00|294.99|294.84|295.04|294.84|295.04|294.89|294.94|294.79|62
1596717000000|2020-08-06 12:30:00|295.14|294.89|295.59|295.44|295.69|295.54|295.09|294.89|104
1596717300000|2020-08-06 12:35:00|295.64|295.39|295.54|295.34|295.64|295.44|295.44|295.29|63
1596717600000|2020-08-06 12:40:00|295.59|295.39|295.84|295.69|295.89|295.69|295.54|295.39|83
1596717900000|2020-08-06 12:45:00|295.79|295.64|295.69|295.54|295.84|295.69|295.69|295.54|66
1596718200000|2020-08-06 12:50:00|295.74|295.59|295.84|295.69|295.89|295.74|295.74|295.59|55
1596718500000|2020-08-06 12:55:00|295.89|295.74|295.79|295.64|295.89|295.74|295.74|295.59|49
1596718800000|2020-08-06 13:00:00|295.74|295.59|295.59|295.44|295.74|295.59|295.59|295.44|76
1596719100000|2020-08-06 13:05:00|295.64|295.49|295.69|295.44|295.69|295.54|295.54|295.39|63
1596719400000|2020-08-06 13:10:00|295.64|295.49|295.59|295.44|295.64|295.49|295.54|295.39|32
1596719700000|2020-08-06 13:15:00|295.54|295.39|295.59|295.44|295.69|295.54|295.54|295.39|59
1596720000000|2020-08-06 13:20:00|295.54|295.39|295.64|295.49|295.74|295.54|295.49|295.29|45
1596720300000|2020-08-06 13:25:00|295.69|295.54|295.74|295.54|295.74|295.54|295.54|295.39|33
1596720600000|2020-08-06 13:30:00|295.69|295.49|295.89|295.64|295.89|295.69|295.54|295.39|66
1596720900000|2020-08-06 13:35:00|295.84|295.69|295.54|295.34|295.94|295.69|295.49|295.34|63
1596721200000|2020-08-06 13:40:00|295.49|295.39|295.64|295.44|295.84|295.64|295.49|295.34|34
1596721500000|2020-08-06 13:45:00|295.59|295.49|296.24|295.99|296.24|296.09|295.59|295.39|81
1596721800000|2020-08-06 13:50:00|296.19|295.89|296.09|295.89|296.29|295.99|295.89|295.74|35
1596722100000|2020-08-06 13:55:00|296.04|295.84|296.59|296.34|296.59|296.34|295.99|295.84|48
1596722400000|2020-08-06 14:00:00|296.54|296.39|296.44|296.24|296.59|296.39|296.34|296.19|33
1596722700000|2020-08-06 14:05:00|296.39|296.19|296.19|295.99|296.54|296.29|296.09|295.94|59
1596723000000|2020-08-06 14:10:00|296.14|296.04|296.24|296.04|296.34|296.19|296.14|295.94|59
1596723300000|2020-08-06 14:15:00|296.29|296.09|296.34|296.09|296.34|296.14|296.19|296.04|13
1596723600000|2020-08-06 14:20:00|296.39|296.04|296.39|296.19|296.44|296.24|296.34|296.04|23
1596723900000|2020-08-06 14:25:00|296.44|296.24|296.29|296.04|296.49|296.29|296.24|296.04|7
1596724200000|2020-08-06 14:30:00|296.34|296.09|296.34|296.14|296.44|296.24|296.29|296.04|12
1596724500000|2020-08-06 14:35:00|296.29|296.09|295.99|295.79|296.34|296.09|295.99|295.79|33
1596724800000|2020-08-06 14:40:00|295.94|295.74|295.64|295.44|296.04|295.79|295.64|295.34|63
1596725100000|2020-08-06 14:45:00|295.59|295.49|295.59|295.39|295.74|295.54|295.39|295.19|37
1596725400000|2020-08-06 14:50:00|295.54|295.34|295.64|295.49|295.64|295.49|295.39|295.14|11
1596725700000|2020-08-06 14:55:00|295.69|295.44|295.89|295.64|295.89|295.74|295.54|295.34|19
1596726000000|2020-08-06 15:00:00|295.84|295.59|295.99|295.84|295.99|295.84|295.74|295.54|17
1596726300000|2020-08-06 15:05:00|295.94|295.79|295.84|295.69|296.04|295.84|295.79|295.64|26
1596726600000|2020-08-06 15:10:00|295.94|295.74|295.64|295.44|295.94|295.74|295.59|295.39|22
1596726900000|2020-08-06 15:15:00|295.69|295.49|295.64|295.49|295.74|295.54|295.54|295.29|18
1596727200000|2020-08-06 15:20:00|295.69|295.54|295.64|295.44|295.79|295.59|295.64|295.39|5
1596727500000|2020-08-06 15:25:00|295.59|295.39|295.54|295.39|295.64|295.39|295.44|295.24|6
1596727800000|2020-08-06 15:30:00|295.59|295.44|295.69|295.44|295.69|295.44|295.34|295.14|12
1596728100000|2020-08-06 15:35:00|295.64|295.34|295.49|295.29|295.74|295.49|295.49|295.29|24
1596728400000|2020-08-06 15:40:00|295.54|295.34|295.49|295.34|295.64|295.39|295.39|295.19|3
1596728700000|2020-08-06 15:45:00|295.54|295.39|295.69|295.44|295.84|295.69|295.54|295.34|21
1596729000000|2020-08-06 15:50:00|295.64|295.49|295.54|295.34|295.69|295.49|295.54|295.34|3
1596729300000|2020-08-06 15:55:00|295.59|295.39|295.69|295.49|295.69|295.54|295.59|295.34|0
1596729600000|2020-08-06 16:00:00|295.74|295.44|295.94|295.69|295.94|295.79|295.74|295.44|22
1596729900000|2020-08-06 16:05:00|295.89|295.74|295.84|295.59|295.94|295.79|295.84|295.59|8
1596730200000|2020-08-06 16:10:00|295.79|295.64|296.04|295.84|296.04|295.84|295.79|295.54|6
1596730500000|2020-08-06 16:15:00|296.09|295.79|296.04|295.79|296.09|295.89|295.89|295.69|9
1596730800000|2020-08-06 16:20:00|296.09|295.84|296.29|296.04|296.29|296.09|296.09|295.84|12
1596731100000|2020-08-06 16:25:00|296.24|295.99|296.19|295.99|296.29|296.04|296.14|295.89|19
1596731400000|2020-08-06 16:30:00|296.14|295.94|296.19|296.04|296.24|296.04|296.14|295.94|9
1596731700000|2020-08-06 16:35:00|296.24|296.09|296.34|296.14|296.49|296.29|296.24|296.09|13
1596732000000|2020-08-06 16:40:00|296.29|296.09|296.49|296.29|296.54|296.29|296.19|295.99|9
1596732300000|2020-08-06 16:45:00|296.54|296.24|296.49|296.29|296.54|296.29|296.34|296.19|10
1596732600000|2020-08-06 16:50:00|296.54|296.34|296.34|296.19|296.54|296.34|296.34|296.14|9
1596732900000|2020-08-06 16:55:00|296.39|296.14|296.44|296.24|296.44|296.24|296.29|296.04|11
1596733200000|2020-08-06 17:00:00|296.39|296.19|296.34|296.19|296.54|296.29|296.29|296.14|8
1596733500000|2020-08-06 17:05:00|296.29|296.14|296.29|296.04|296.29|296.14|296.24|296.04|8
1596733800000|2020-08-06 17:10:00|296.24|296.09|296.29|296.04|296.29|296.09|296.24|296.04|1
1596734100000|2020-08-06 17:15:00|296.24|296.09|296.24|296.04|296.24|296.09|296.14|295.99|3
1596734400000|2020-08-06 17:20:00|296.29|296.09|296.24|296.04|296.29|296.14|296.24|295.99|1
1596734700000|2020-08-06 17:25:00|296.19|295.99|296.09|295.94|296.19|296.04|296.09|295.94|4
1596735000000|2020-08-06 17:30:00|296.14|295.99|296.09|295.89|296.19|295.99|296.09|295.89|4
1596735300000|2020-08-06 17:35:00|296.14|295.94|296.14|295.89|296.14|295.94|296.14|295.89|0
1596735600000|2020-08-06 17:40:00|296.19|295.94|295.94|295.79|296.19|295.94|295.84|295.69|108
1596735900000|2020-08-06 17:45:00|296.04|295.84|296.19|295.99|296.39|296.14|295.89|295.74|70
1596736200000|2020-08-06 17:50:00|296.24|296.04|296.19|295.99|296.24|296.09|296.09|295.94|17
1596736500000|2020-08-06 17:55:00|296.14|295.94|296.09|295.89|296.19|296.04|296.04|295.89|26
1596736800000|2020-08-06 18:00:00|296.04|295.94|296.19|296.04|296.24|296.09|296.04|295.89|37
1596737100000|2020-08-06 18:05:00|296.14|295.99|296.19|295.99|296.24|296.09|296.09|295.89|26
1596737400000|2020-08-06 18:10:00|296.24|296.09|296.24|296.04|296.29|296.14|296.14|295.99|57
1596737700000|2020-08-06 18:15:00|296.29|296.14|296.19|295.99|296.29|296.14|296.14|295.99|25
1596738000000|2020-08-06 18:20:00|296.14|296.04|296.24|296.09|296.29|296.14|296.14|295.99|20
1596738300000|2020-08-06 18:25:00|296.34|296.04|296.34|296.09|296.44|296.24|296.19|296.04|25
1596738600000|2020-08-06 18:30:00|296.24|296.19|296.39|296.24|296.49|296.24|296.24|296.09|6
1596738900000|2020-08-06 18:35:00|296.44|296.29|296.59|296.39|296.59|296.39|296.39|296.29|21
1596739200000|2020-08-06 18:40:00|296.64|296.44|296.64|296.44|296.64|296.44|296.64|296.44|2
1596739500000|2020-08-06 18:45:00|296.59||296.64||296.64||296.59||1
1596739800000|2020-08-06 18:50:00|296.74|296.49|296.74|296.54|296.79|296.59|296.69|296.49|18
1596740100000|2020-08-06 18:55:00|296.79||296.79||296.79||296.74||1
1596740400000|2020-08-06 19:00:00|296.84|296.69|296.99|296.74|296.99|296.74|296.84|296.59|7
1596740700000|2020-08-06 19:05:00|296.94|296.69|296.79|296.54|296.94|296.69|296.74|296.54|18
1596741000000|2020-08-06 19:10:00|296.84|296.59|296.84|296.64|296.89|296.69|296.79|296.59|6
1596741300000|2020-08-06 19:15:00|296.79|296.59|296.99|296.79|296.99|296.79|296.69|296.44|16
1596741600000|2020-08-06 19:20:00|296.94|296.69|296.74|296.54|296.94|296.74|296.74|296.54|6
1596741900000|2020-08-06 19:25:00|296.79|296.59|296.84|296.59|296.84|296.64|296.59|296.39|16
1596742200000|2020-08-06 19:30:00|296.89|296.64|296.79|296.54|296.89|296.74|296.69|296.49|9
1596742500000|2020-08-06 19:35:00|296.74|296.59|296.79|296.54|296.84|296.64|296.74|296.49|1
1596742800000|2020-08-06 19:40:00|296.74|296.59|296.74|296.49|296.79|296.59|296.69|296.49|2
1596743100000|2020-08-06 19:45:00|296.69|296.44|296.59|296.44|296.74|296.49|296.59|296.44|1
1596743400000|2020-08-06 19:50:00|296.64|296.49|296.84|296.59|296.84|296.64|296.59|296.44|5
1596743700000|2020-08-06 19:55:00|296.79|296.54|296.79|296.59|296.84|296.64|296.69|296.44|17
1596744000000|2020-08-06 20:00:00|296.84|296.64|296.99|296.79|297.09|296.89|296.84|296.59|27
1596744300000|2020-08-06 20:05:00|297.04|296.84|297.04|296.84|297.09|296.89|297.04|296.79|1
1596744600000|2020-08-06 20:10:00||296.79||296.84||296.84||296.79|1
1596745200000|2020-08-06 20:20:00|296.99|296.79|296.99|296.74|296.99|296.79|296.99|296.74|0
1596745500000|2020-08-06 20:25:00|296.94|296.69|296.99|296.74|296.99|296.74|296.94|296.69|5
1596745800000|2020-08-06 20:30:00|296.94|296.69|296.99|296.79|296.99|296.79|296.89|296.69|0
1596746400000|2020-08-06 20:40:00|296.94|296.74|296.99|296.74|296.99|296.79|296.89|296.69|7
1596746700000|2020-08-06 20:45:00|296.94|296.69|296.89|296.69|296.99|296.79|296.84|296.64|24
1596747000000|2020-08-06 20:50:00|296.84|296.74|296.89|296.69|296.89|296.74|296.79|296.54|11
1596747300000|2020-08-06 20:55:00|296.84|296.64|296.84|296.54|296.89|296.64|296.84|296.54|2
1596747600000|2020-08-06 21:00:00|296.89|296.49|296.89|296.49|296.89|296.49|296.89|296.49|0
1596748200000|2020-08-06 21:10:00|296.84|296.54|297.04|296.44|297.04|296.54|296.84|296.44|0
1596748500000|2020-08-06 21:15:00|296.94|296.34|296.94|296.34|296.94|296.34|296.94|296.34|0
1596749100000|2020-08-06 21:25:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596749700000|2020-08-06 21:35:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596750000000|2020-08-06 21:40:00|297.04|296.44|297.04|296.44|297.04|296.44|297.04|296.44|0
1596750300000|2020-08-06 21:45:00|296.94|296.34|296.94|296.34|296.94|296.34|296.94|296.34|0
1596750600000|2020-08-06 21:50:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596751200000|2020-08-06 22:00:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596751800000|2020-08-06 22:10:00|296.84|296.24|296.84|296.24|296.94|296.34|296.84|296.24|0
1596752100000|2020-08-06 22:15:00|296.94|296.34|296.84|296.24|296.94|296.34|296.84|296.24|0
1596752400000|2020-08-06 22:20:00|296.94|296.34|296.94|296.34|296.94|296.34|296.84|296.24|0
1596753000000|2020-08-06 22:30:00|297.04|296.44|297.04|296.44|297.04|296.44|297.04|296.44|0
1596753300000|2020-08-06 22:35:00|296.94|296.34|296.94|296.34|297.04|296.44|296.94|296.34|0
1596753600000|2020-08-06 22:40:00|297.04|296.44|297.04|296.44|297.04|296.44|296.94|296.34|0
1596754500000|2020-08-06 22:55:00|296.94|296.34|296.94|296.34|296.94|296.34|296.94|296.34|0
1596754800000|2020-08-06 23:00:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596755400000|2020-08-06 23:10:00|297.04|296.44|297.04|296.44|297.04|296.44|297.04|296.44|0
1596756600000|2020-08-06 23:30:00|297.14|296.54|297.04|296.44|297.14|296.54|297.04|296.44|0
1596756900000|2020-08-06 23:35:00|297.14|296.54|297.04|296.44|297.14|296.54|297.04|296.44|0
1596757800000|2020-08-06 23:50:00|296.94|296.34|297.04|296.44|297.04|296.44|296.94|296.34|0
1596758400000|2020-08-07 00:00:00|296.94|296.34|296.94|296.34|297.04|296.44|296.94|296.34|0
1596758700000|2020-08-07 00:05:00|297.04|296.44|296.94|296.34|297.04|296.44|296.94|296.34|0
1596759000000|2020-08-07 00:10:00|296.84|296.24|296.94|296.34|296.94|296.34|296.84|296.24|0
1596759300000|2020-08-07 00:15:00|296.84|296.24|296.94|296.34|297.04|296.44|296.84|296.24|0
1596759600000|2020-08-07 00:20:00|297.04|296.44|297.34|296.74|297.34|296.74|296.94|296.34|0
1596759900000|2020-08-07 00:25:00|297.24|296.64|297.24|296.64|297.24|296.64|297.14|296.54|0
1596760200000|2020-08-07 00:30:00|296.84|296.59|296.09|295.94|296.99|296.84|296.04|295.84|232
1596760500000|2020-08-07 00:35:00|296.14|295.89|296.09|295.94|296.24|296.04|295.99|295.84|130
1596760800000|2020-08-07 00:40:00|296.04|295.89|296.09|295.94|296.19|296.04|296.04|295.84|86
1596761100000|2020-08-07 00:45:00|296.14|295.99|295.89|295.74|296.14|295.99|295.74|295.59|190
1596761400000|2020-08-07 00:50:00|295.94|295.79|295.89|295.74|296.04|295.89|295.89|295.74|50
1596761700000|2020-08-07 00:55:00|295.94|295.79|295.99|295.79|296.04|295.89|295.49|295.34|234
1596762000000|2020-08-07 01:00:00|296.04|295.84|294.99|294.84|296.04|295.84|294.69|294.54|948
1596762300000|2020-08-07 01:05:00|294.94|294.79|294.69|294.49|294.94|294.79|294.34|294.19|442
1596762600000|2020-08-07 01:10:00|294.74|294.54|295.64|295.44|295.64|295.49|294.59|294.44|498
1596762900000|2020-08-07 01:15:00|295.59|295.54|295.54|295.39|295.89|295.74|295.19|295.04|463
1596763200000|2020-08-07 01:20:00|295.59|295.44|295.14|294.99|295.64|295.49|295.09|294.94|210
1596763500000|2020-08-07 01:25:00|295.19|295.04|295.54|295.39|295.54|295.39|295.09|294.94|364
1596763800000|2020-08-07 01:30:00|295.49|295.34|295.79|295.64|295.84|295.69|295.34|295.19|427
1596764100000|2020-08-07 01:35:00|295.74|295.59|295.59|295.39|295.89|295.74|295.19|295.04|379
1596764400000|2020-08-07 01:40:00|295.54|295.34|295.04|294.89|295.59|295.44|295.04|294.89|325
1596764700000|2020-08-07 01:45:00|295.09|294.94|295.69|295.54|295.79|295.59|295.09|294.94|237
1596765000000|2020-08-07 01:50:00|295.74|295.49|295.19|295.04|295.74|295.54|295.19|295.04|192
1596765300000|2020-08-07 01:55:00|295.24|295.09|294.99|294.79|295.24|295.09|294.79|294.59|449
1596765600000|2020-08-07 02:00:00|294.94|294.74|295.04|294.89|295.29|295.14|294.79|294.59|307
1596765900000|2020-08-07 02:05:00|294.99|294.84|294.79|294.64|295.14|294.99|294.79|294.64|157
1596766200000|2020-08-07 02:10:00|294.84|294.59|294.69|294.49|294.84|294.64|294.54|294.39|190
1596766500000|2020-08-07 02:15:00|294.64|294.54|294.74|294.59|294.79|294.64|294.54|294.39|138
1596766800000|2020-08-07 02:20:00|294.69|294.54|294.59|294.44|294.79|294.64|294.54|294.39|113
1596767100000|2020-08-07 02:25:00|294.54|294.39|294.14|293.99|294.59|294.39|294.14|293.99|267
1596767400000|2020-08-07 02:30:00|294.09|293.94|293.79|293.59|294.09|293.94|293.64|293.49|246
1596767700000|2020-08-07 02:35:00|293.74|293.64|293.94|293.74|294.04|293.84|293.69|293.54|179
1596768000000|2020-08-07 02:40:00|293.89|293.69|293.69|293.54|293.89|293.69|293.59|293.44|214
1596768300000|2020-08-07 02:45:00|293.64|293.49|293.89|293.74|293.89|293.74|293.54|293.39|135
1596768600000|2020-08-07 02:50:00|293.84|293.69|293.74|293.54|293.89|293.74|293.64|293.49|105
1596768900000|2020-08-07 02:55:00|293.69|293.49|293.99|293.84|293.99|293.84|293.59|293.44|74
1596769200000|2020-08-07 03:00:00|293.94|293.79|293.49|293.29|294.04|293.84|293.39|293.24|198
1596769500000|2020-08-07 03:05:00|293.44|293.24|293.39|293.24|293.54|293.39|293.24|293.09|144
1596769800000|2020-08-07 03:10:00|293.44|293.29|293.39|293.24|293.59|293.44|293.34|293.19|106
1596770100000|2020-08-07 03:15:00|293.34|293.19|293.59|293.39|293.64|293.49|293.24|293.09|135
1596770400000|2020-08-07 03:20:00|293.54|293.44|293.44|293.24|293.59|293.44|293.29|293.09|103
1596770700000|2020-08-07 03:25:00|293.49|293.29|293.34|293.14|293.49|293.34|293.14|292.99|122
1596771000000|2020-08-07 03:30:00|293.29|293.09|293.44|293.29|293.64|293.49|293.24|293.04|207
1596771300000|2020-08-07 03:35:00|293.39|293.24|293.19|292.99|293.44|293.24|293.14|292.99|206
1596771600000|2020-08-07 03:40:00|293.14|292.94|292.94|292.79|293.19|293.04|292.89|292.74|362
1596771900000|2020-08-07 03:45:00|292.99|292.84|292.94|292.79|293.04|292.84|292.74|292.59|298
1596772200000|2020-08-07 03:50:00|292.99|292.84|292.99|292.84|293.24|293.04|292.79|292.64|187
1596772500000|2020-08-07 03:55:00|293.04|292.89|292.94|292.79|293.04|292.89|292.84|292.69|144
1596772800000|2020-08-07 04:00:00|292.99|292.84|292.89|292.74|293.19|293.04|292.69|292.54|163
1596773100000|2020-08-07 04:05:00|292.84|292.69|292.89|292.74|292.99|292.84|292.79|292.64|58
1596773400000|2020-08-07 04:10:00|292.94|292.79|292.99|292.79|292.99|292.79|292.84|292.69|113
1596773700000|2020-08-07 04:15:00|292.94|292.74|292.84|292.69|292.94|292.79|292.74|292.59|79
1596774000000|2020-08-07 04:20:00|292.89|292.74|293.24|293.09|293.24|293.09|292.84|292.69|34
1596774300000|2020-08-07 04:25:00|293.29|293.14|293.04|292.89|293.29|293.14|293.04|292.89|59
1596774600000|2020-08-07 04:30:00|292.99|292.79|293.14|292.99|293.24|293.09|292.94|292.74|56
1596774900000|2020-08-07 04:35:00|293.19|293.04|293.29|293.14|293.34|293.14|293.19|293.04|21
1596775200000|2020-08-07 04:40:00|293.34|293.19|293.34|293.19|293.39|293.24|293.24|293.09|25
1596775500000|2020-08-07 04:45:00|293.39|293.24|293.34|293.14|293.49|293.29|293.34|293.14|25
1596775800000|2020-08-07 04:50:00|293.39|293.19|293.39|293.24|293.44|293.29|293.34|293.19|18
1596776100000|2020-08-07 04:55:00|293.44|293.29|293.54|293.39|293.59|293.44|293.29|293.09|69
1596776400000|2020-08-07 05:00:00|293.49|293.34|293.49|293.34|293.64|293.49|293.34|293.19|297
1596776700000|2020-08-07 05:05:00|293.54|293.39|293.49|293.34|293.64|293.49|293.44|293.29|160
1596777000000|2020-08-07 05:10:00|293.54|293.39|293.59|293.44|293.64|293.49|293.49|293.29|60
1596777300000|2020-08-07 05:15:00|293.64|293.49|293.59|293.44|293.74|293.59|293.54|293.39|98
1596777600000|2020-08-07 05:20:00|293.64|293.49|293.64|293.49|293.74|293.59|293.59|293.44|55
1596777900000|2020-08-07 05:25:00|293.69|293.54|293.64|293.44|293.74|293.59|293.59|293.44|51
1596778200000|2020-08-07 05:30:00|293.59|293.49|294.04|293.89|294.04|293.89|293.59|293.49|265
1596778500000|2020-08-07 05:35:00|294.09|293.94|294.34|294.14|294.34|294.14|293.89|293.74|84
1596778800000|2020-08-07 05:40:00|294.29|294.19|294.19|294.04|294.39|294.24|293.89|293.74|183
1596779100000|2020-08-07 05:45:00|294.24|294.09|294.04|293.84|294.29|294.14|293.94|293.79|109
1596779400000|2020-08-07 05:50:00|294.09|293.89|293.94|293.74|294.14|293.94|293.89|293.74|61
1596779700000|2020-08-07 05:55:00|293.99|293.79|293.89|293.74|293.99|293.79|293.79|293.64|46
1596780000000|2020-08-07 06:00:00|293.94|293.79|294.09|293.94|294.19|294.04|293.89|293.74|70
1596780300000|2020-08-07 06:05:00|294.14|293.99|294.24|294.04|294.44|294.29|294.14|293.94|61
1596780600000|2020-08-07 06:10:00|294.19|293.99|294.14|293.99|294.24|293.99|293.99|293.84|50
1596780900000|2020-08-07 06:15:00|294.19|294.04|294.39|294.24|294.49|294.29|294.09|293.89|125
1596781200000|2020-08-07 06:20:00|294.34|294.19|294.19|294.04|294.34|294.19|294.19|294.04|41
1596781500000|2020-08-07 06:25:00|294.24|294.09|294.39|294.19|294.39|294.24|294.14|293.99|50
1596781800000|2020-08-07 06:30:00|294.44|294.24|294.49|294.29|294.59|294.39|294.34|294.14|97
1596782100000|2020-08-07 06:35:00|294.44|294.34|294.29|294.09|294.49|294.34|294.19|294.04|26
1596782400000|2020-08-07 06:40:00|294.24|294.04|294.39|294.19|294.44|294.29|294.19|294.04|42
1596782700000|2020-08-07 06:45:00|294.34|294.24|294.29|294.09|294.39|294.24|294.19|293.99|40
1596783000000|2020-08-07 06:50:00|294.24|294.14|294.29|294.14|294.34|294.19|294.24|294.04|15
1596783300000|2020-08-07 06:55:00|294.34|294.19|294.14|293.99|294.34|294.19|294.09|293.89|85
1596783600000|2020-08-07 07:00:00|294.09|293.94|294.24|294.09|294.44|294.29|294.04|293.89|130
1596783900000|2020-08-07 07:05:00|294.29|294.14|294.19|294.04|294.34|294.14|293.99|293.84|116
1596784200000|2020-08-07 07:10:00|294.14|293.99|294.24|294.09|294.24|294.09|293.99|293.84|226
1596784500000|2020-08-07 07:15:00|294.29|294.14|294.54|294.39|294.54|294.39|294.24|294.14|46
1596784800000|2020-08-07 07:20:00|294.59|294.34|294.59|294.39|294.64|294.49|294.44|294.29|103
1596785100000|2020-08-07 07:25:00|294.54|294.34|294.34|294.19|294.59|294.44|294.34|294.19|36
1596785400000|2020-08-07 07:30:00|294.39|294.24|294.64|294.49|294.69|294.54|294.34|294.19|67
1596785700000|2020-08-07 07:35:00|294.69|294.44|294.59|294.39|294.69|294.49|294.49|294.34|102
1596786000000|2020-08-07 07:40:00|294.64|294.44|294.69|294.54|294.89|294.69|294.64|294.39|72
1596786300000|2020-08-07 07:45:00|294.64|294.49|294.69|294.49|294.84|294.69|294.64|294.44|57
1596786600000|2020-08-07 07:50:00|294.64|294.54|294.59|294.44|294.84|294.69|294.54|294.39|61
1596786900000|2020-08-07 07:55:00|294.64|294.39|295.09|294.89|295.09|294.94|294.54|294.34|163
1596787200000|2020-08-07 08:00:00|295.04|294.94|294.89|294.74|295.24|295.09|294.84|294.69|230
1596787500000|2020-08-07 08:05:00|294.94|294.69|294.84|294.69|294.94|294.79|294.79|294.64|69
1596787800000|2020-08-07 08:10:00|294.79|294.64|294.84|294.69|294.89|294.69|294.69|294.49|126
1596788100000|2020-08-07 08:15:00|294.89|294.64|295.34|295.14|295.34|295.19|294.84|294.64|120
1596788400000|2020-08-07 08:20:00|295.29|295.09|294.74|294.59|295.29|295.14|294.69|294.54|130
1596788700000|2020-08-07 08:25:00|294.79|294.54|294.69|294.54|294.79|294.64|294.69|294.54|134
1596789000000|2020-08-07 08:30:00|294.74|294.59|294.54|294.39|294.74|294.59|294.54|294.39|119
1596789300000|2020-08-07 08:35:00|294.59|294.44|294.64|294.49|294.69|294.54|294.54|294.39|66
1596789600000|2020-08-07 08:40:00|294.59|294.44|294.89|294.69|294.94|294.74|294.59|294.44|71
1596789900000|2020-08-07 08:45:00|294.84|294.64|294.84|294.64|295.04|294.84|294.79|294.64|140
1596790200000|2020-08-07 08:50:00|294.89|294.69|295.14|294.99|295.24|295.04|294.84|294.69|275
1596790500000|2020-08-07 08:55:00|295.09|294.94|294.94|294.74|295.09|294.94|294.89|294.74|170
1596790800000|2020-08-07 09:00:00|294.89|294.79|294.44|294.24|294.94|294.79|294.24|294.09|601
1596791100000|2020-08-07 09:05:00|294.39|294.19|294.29|294.09|294.39|294.24|294.14|293.99|148
1596791400000|2020-08-07 09:10:00|294.24|294.04|294.14|293.94|294.34|294.09|294.09|293.89|72
1596791700000|2020-08-07 09:15:00|294.09|293.89|294.54|294.29|294.54|294.29|293.94|293.79|80
1596792000000|2020-08-07 09:20:00|294.34|293.74|294.34|293.74|294.44|293.84|294.24|293.64|0
1596792300000|2020-08-07 09:25:00|294.24|293.64|294.34|293.74|294.34|293.74|294.24|293.64|10
1596792600000|2020-08-07 09:30:00|294.24|293.64|294.24|293.64|294.34|293.74|294.14|293.54|0
1596792900000|2020-08-07 09:35:00|294.34|293.74|294.34|293.74|294.34|293.74|294.24|293.64|0
1596793200000|2020-08-07 09:40:00|294.44|293.84|294.44|293.84|294.44|293.84|294.34|293.74|0
1596793500000|2020-08-07 09:45:00|294.34|293.74|294.34|293.74|294.44|293.84|294.34|293.74|0
1596793800000|2020-08-07 09:50:00|294.44|293.84|294.79|294.54|294.79|294.54|294.34|293.74|67
1596794400000|2020-08-07 10:00:00||294.59||294.59||294.59||294.59|0
1596794700000|2020-08-07 10:05:00|294.94|294.54|294.74|294.54|294.94|294.74|294.74|294.54|18
1596795000000|2020-08-07 10:10:00|294.69|294.49|294.54|294.39|294.74|294.54|294.54|294.34|22
1596795300000|2020-08-07 10:15:00|294.49|294.34|294.59|294.29|294.69|294.44|294.49|294.29|15
1596795600000|2020-08-07 10:20:00|294.54|294.24|294.59|294.39|294.59|294.39|294.44|294.24|5
1596795900000|2020-08-07 10:25:00||294.34||294.39||294.39||294.34|5
1596796200000|2020-08-07 10:30:00|294.69|294.34|294.69|294.49|294.74|294.54|294.69|294.34|9
1596796500000|2020-08-07 10:35:00|294.74|294.44|294.74|294.54|294.74|294.59|294.74|294.44|1
1596796800000|2020-08-07 10:40:00|294.79|294.59|294.84|294.69|294.84|294.69|294.79|294.59|9
1596797100000|2020-08-07 10:45:00|294.79|294.64|294.79|294.59|294.79|294.64|294.74|294.59|15
1596797400000|2020-08-07 10:50:00||294.64||294.59||294.64||294.59|1
1596797700000|2020-08-07 10:55:00|294.74|294.64|294.79|294.59|294.79|294.64|294.74|294.59|3
1596798000000|2020-08-07 11:00:00|294.84|294.64|295.14|294.84|295.14|294.89|294.84|294.64|9
1596798600000|2020-08-07 11:10:00||294.79||294.89||294.89||294.79|1
1596798900000|2020-08-07 11:15:00|295.09|294.79|294.99|294.69|295.09|294.79|294.99|294.69|1
1596799200000|2020-08-07 11:20:00|294.94|294.74|294.94|294.69|294.99|294.79|294.94|294.64|1
1596799500000|2020-08-07 11:25:00|294.99|294.74|294.99|294.74|294.99|294.74|294.89|294.74|0
1596799800000|2020-08-07 11:30:00|294.94|294.79|294.99|294.79|294.99|294.84|294.94|294.79|6
1596800100000|2020-08-07 11:35:00|294.94|294.84|294.89|294.74|294.99|294.84|294.89|294.74|8
1596800400000|2020-08-07 11:40:00|294.84|294.69|294.84|294.69|294.89|294.69|294.84|294.64|6
1596800700000|2020-08-07 11:45:00|294.89|294.64|294.89|294.69|294.89|294.69|294.79|294.64|4
1596801000000|2020-08-07 11:50:00|294.84|294.64|294.84|294.64|294.84|294.64|294.79|294.64|2
1596801300000|2020-08-07 11:55:00|294.89|294.69|294.89|294.74|294.89|294.74|294.89|294.64|3
1596801600000|2020-08-07 12:00:00|294.84|294.69|294.84|294.64|294.89|294.74|294.79|294.59|7
1596801900000|2020-08-07 12:05:00|294.79|294.59|294.69|294.54|294.84|294.59|294.69|294.54|1
1596802200000|2020-08-07 12:10:00|294.74|294.59|294.64|294.49|294.79|294.59|294.64|294.49|9
1596802500000|2020-08-07 12:15:00|294.59|294.44|294.64|294.49|294.64|294.49|294.59|294.44|3
1596802800000|2020-08-07 12:20:00|294.74|294.54|294.84|294.64|294.84|294.69|294.74|294.49|9
1596803100000|2020-08-07 12:25:00|294.89|294.59|294.79|294.39|294.89|294.59|294.74|294.19|1
1596803400000|2020-08-07 12:30:00|294.89|294.44|295.24|294.84|295.34|295.09|294.84|294.44|17
1596803700000|2020-08-07 12:35:00|295.19|294.89|295.09|294.79|295.29|294.89|294.99|294.74|1
1596804000000|2020-08-07 12:40:00|295.04|294.84|294.94|294.69|295.09|294.94|294.79|294.64|14
1596804300000|2020-08-07 12:45:00|294.89|294.64|294.99|294.74|295.04|294.84|294.79|294.54|10
1596804600000|2020-08-07 12:50:00|294.94|294.79|294.94|294.69|294.99|294.79|294.79|294.54|5
1596804900000|2020-08-07 12:55:00|294.89|294.64|294.74|294.54|294.89|294.64|294.69|294.49|0
1596805200000|2020-08-07 13:00:00|294.69|294.49|294.74|294.49|294.79|294.59|294.64|294.39|8
1596805500000|2020-08-07 13:05:00|294.79|294.54|294.64|294.44|294.79|294.54|294.54|294.34|7
1596805800000|2020-08-07 13:10:00|294.69|294.39|294.49|294.29|294.69|294.39|294.49|294.29|1
1596806100000|2020-08-07 13:15:00|294.59|294.34|294.29|294.09|294.64|294.44|294.24|294.09|68
1596806400000|2020-08-07 13:20:00|294.24|294.04|294.09|293.89|294.29|294.14|294.09|293.89|36
1596806700000|2020-08-07 13:25:00|294.04|293.84|294.09|293.89|294.09|293.94|293.94|293.74|34
1596807000000|2020-08-07 13:30:00|294.04|293.84|293.99|293.79|294.29|294.09|293.84|293.69|49
1596807300000|2020-08-07 13:35:00|294.09|293.84|293.59|293.44|294.09|293.89|293.59|293.39|69
1596807600000|2020-08-07 13:40:00|293.64|293.39|293.74|293.49|293.84|293.69|293.54|293.39|62
1596807900000|2020-08-07 13:45:00|293.79|293.54|294.19|293.94|294.19|294.04|293.64|293.49|35
1596808200000|2020-08-07 13:50:00|294.14|293.84|293.99|293.79|294.19|293.84|293.94|293.79|6
1596808500000|2020-08-07 13:55:00|293.94|293.74|294.04|293.84|294.14|293.89|293.84|293.69|23
1596808800000|2020-08-07 14:00:00|293.99|293.79|293.94|293.74|294.14|293.94|293.79|293.59|29
1596809100000|2020-08-07 14:05:00|293.89|293.79|294.09|293.84|294.09|293.84|293.64|293.49|20
1596809400000|2020-08-07 14:10:00|294.04|293.79|294.44|294.24|294.59|294.34|293.94|293.79|27
1596809700000|2020-08-07 14:15:00|294.39|294.14|294.09|293.94|294.44|294.19|294.04|293.89|21
1596810000000|2020-08-07 14:20:00|294.04|293.89|294.09|293.84|294.09|293.89|293.84|293.69|20
1596810300000|2020-08-07 14:25:00|294.04|293.89|294.19|293.99|294.19|293.99|293.99|293.79|5
1596810600000|2020-08-07 14:30:00|294.24|293.94|294.69|294.54|294.69|294.54|294.24|293.94|14
1596810900000|2020-08-07 14:35:00|294.64|294.49|294.69|294.54|294.74|294.54|294.59|294.44|13
1596811200000|2020-08-07 14:40:00|294.74|294.49|294.89|294.69|294.89|294.69|294.49|294.34|27
1596811500000|2020-08-07 14:45:00|294.84|294.74|295.04|294.84|295.09|294.89|294.84|294.69|23
1596811800000|2020-08-07 14:50:00|295.09|294.89|295.19|295.04|295.19|295.04|294.94|294.79|18
1596812100000|2020-08-07 14:55:00|295.24|294.99|294.99|294.79|295.24|294.99|294.89|294.69|13
1596812400000|2020-08-07 15:00:00|295.04|294.84|294.94|294.74|295.14|294.94|294.84|294.64|9
1596812700000|2020-08-07 15:05:00|294.89|294.69|295.19|295.04|295.24|295.04|294.89|294.69|9
1596813000000|2020-08-07 15:10:00|295.24|294.99|295.14|294.89|295.34|295.14|295.14|294.89|9
1596813300000|2020-08-07 15:15:00|295.09|294.84|294.89|294.69|295.09|294.84|294.89|294.69|0
1596813600000|2020-08-07 15:20:00|294.94|294.74|294.99|294.79|295.04|294.89|294.94|294.74|14
1596813900000|2020-08-07 15:25:00|294.94|294.84|294.74|294.54|295.04|294.89|294.59|294.44|18
1596814200000|2020-08-07 15:30:00|294.84|294.59|294.84|294.64|294.94|294.74|294.79|294.59|7
1596814500000|2020-08-07 15:35:00|294.89|294.69|294.79|294.54|294.94|294.74|294.64|294.44|17
1596814800000|2020-08-07 15:40:00|294.84|294.59|294.89|294.64|294.99|294.74|294.84|294.54|20
1596815100000|2020-08-07 15:45:00|294.94|294.69|294.94|294.69|294.94|294.74|294.89|294.64|7
1596815400000|2020-08-07 15:50:00|294.89|294.64|294.89|294.54|294.89|294.64|294.89|294.54|0
1596815700000|2020-08-07 15:55:00|294.84|294.44|294.79|294.44|294.84|294.49|294.79|294.44|6
1596816000000|2020-08-07 16:00:00|294.54|294.19|294.59|294.24|294.59|294.29|294.44|294.14|9
1596816300000|2020-08-07 16:05:00|294.34|294.29|294.49|294.19|294.49|294.29|294.29|294.09|2
1596816600000|2020-08-07 16:10:00|294.44|294.24|294.59|294.39|294.69|294.54|294.44|294.24|32
1596816900000|2020-08-07 16:15:00|294.54|294.34|294.54|294.29|294.54|294.39|294.49|294.24|5
1596817200000|2020-08-07 16:20:00||294.34||294.39||294.39||294.24|0
1596817500000|2020-08-07 16:25:00|294.59|294.44|294.59|294.44|294.59|294.44|294.54|294.34|1
1596817800000|2020-08-07 16:30:00|294.64|294.39|294.64|294.49|294.64|294.49|294.64|294.29|3
1596818100000|2020-08-07 16:35:00|294.69|294.54|294.69|294.54|294.79|294.64|294.69|294.49|10
1596818400000|2020-08-07 16:40:00|294.74|294.49|294.69|294.49|294.74|294.49|294.64|294.49|6
1596818700000|2020-08-07 16:45:00|294.64|294.54|294.34|294.09|294.74|294.59|294.29|294.09|29
1596819000000|2020-08-07 16:50:00|294.29|294.04|294.24|294.09|294.39|294.19|294.19|294.04|11
1596819300000|2020-08-07 16:55:00|294.19|294.04|294.09|293.89|294.24|294.09|294.09|293.89|13
1596819600000|2020-08-07 17:00:00|294.14|293.94|293.99|293.79|294.14|293.94|293.94|293.74|2
1596819900000|2020-08-07 17:05:00|293.94|293.74|293.74|293.54|294.04|293.79|293.74|293.54|6
1596820200000|2020-08-07 17:10:00|293.69|293.49|293.64|293.44|293.74|293.54|293.54|293.39|29
1596820500000|2020-08-07 17:15:00|293.69|293.39|293.64|293.44|293.79|293.64|293.54|293.39|8
1596820800000|2020-08-07 17:20:00|293.59|293.49|293.64|293.49|293.74|293.54|293.59|293.39|3
1596821100000|2020-08-07 17:25:00|293.69|293.54|293.94|293.74|294.04|293.84|293.69|293.49|19
1596821400000|2020-08-07 17:30:00|293.89|293.69|294.04|293.79|294.09|293.89|293.89|293.69|1
1596821700000|2020-08-07 17:35:00|294.09|293.84|294.19|293.94|294.19|293.99|294.09|293.84|1
1596822000000|2020-08-07 17:40:00|294.14|293.89|294.04|293.79|294.19|293.94|293.99|293.79|1
1596822300000|2020-08-07 17:45:00|293.99|293.84|293.69|293.49|294.04|293.84|293.64|293.49|15
1596822600000|2020-08-07 17:50:00|293.64|293.54|293.59|293.39|293.69|293.54|293.54|293.34|6
1596822900000|2020-08-07 17:55:00|293.64|293.44|293.59|293.39|293.74|293.54|293.54|293.34|9
1596823200000|2020-08-07 18:00:00|293.64|293.44|293.69|293.54|293.89|293.69|293.59|293.39|10
1596823500000|2020-08-07 18:05:00|293.79|293.59|293.49|293.29|293.79|293.59|293.34|293.14|9
1596823800000|2020-08-07 18:10:00|293.59|293.24|293.64|293.39|293.74|293.54|293.54|293.24|3
1596824100000|2020-08-07 18:15:00|293.59|293.34|293.49|293.24|293.64|293.39|293.44|293.24|8
1596824400000|2020-08-07 18:20:00|293.54|293.29|293.39|293.24|293.59|293.39|293.39|293.19|11
1596824700000|2020-08-07 18:25:00|293.44|293.19|293.44|293.24|293.49|293.34|293.09|292.84|78
1596825000000|2020-08-07 18:30:00|293.39|293.29|293.64|293.49|293.64|293.49|293.34|293.14|14
1596825300000|2020-08-07 18:35:00|293.59|293.44|293.69|293.49|293.74|293.59|293.59|293.39|14
1596825600000|2020-08-07 18:40:00|293.74|293.54|293.74|293.54|293.74|293.59|293.44|293.19|17
1596825900000|2020-08-07 18:45:00|293.69|293.49|293.74|293.49|293.94|293.74|293.64|293.44|20
1596826200000|2020-08-07 18:50:00|293.79|293.54|293.89|293.74|293.99|293.74|293.64|293.54|16
1596826500000|2020-08-07 18:55:00|293.84|293.69|293.99|293.79|294.09|293.94|293.84|293.69|29
1596826800000|2020-08-07 19:00:00|294.04|293.84|294.29|294.09|294.34|294.14|293.99|293.84|12
1596827100000|2020-08-07 19:05:00|294.24|294.04|294.29|294.09|294.29|294.14|294.09|293.89|25
1596827400000|2020-08-07 19:10:00|294.34|294.14|293.94|293.79|294.34|294.14|293.89|293.74|54
1596827700000|2020-08-07 19:15:00|293.99|293.89|294.24|294.04|294.29|294.14|293.99|293.79|46
1596828000000|2020-08-07 19:20:00|294.34|294.14|294.29|294.14|294.49|294.24|294.19|293.99|46
1596828300000|2020-08-07 19:25:00|294.34|294.19|294.29|294.14|294.39|294.24|294.24|294.04|48
1596828600000|2020-08-07 19:30:00|294.34|294.09|294.34|294.14|294.49|294.29|294.19|293.99|54
1596828900000|2020-08-07 19:35:00|294.29|294.09|294.54|294.34|294.59|294.39|294.29|294.09|33
1596829200000|2020-08-07 19:40:00|294.59|294.39|294.79|294.59|294.79|294.64|294.49|294.34|50
1596829500000|2020-08-07 19:45:00|294.74|294.64|294.79|294.64|294.79|294.64|294.74|294.54|38
1596829800000|2020-08-07 19:50:00|294.69|294.54|294.94|294.79|294.94|294.79|294.59|294.39|64
1596830100000|2020-08-07 19:55:00|294.89|294.74|294.94|294.74|294.94|294.79|294.79|294.59|35
1596830400000|2020-08-07 20:00:00|294.99|294.79|294.89|294.69|294.99|294.84|294.79|294.64|17
1596830700000|2020-08-07 20:05:00|294.94|294.74|294.94|294.74|294.99|294.84|294.84|294.69|7
1596831000000|2020-08-07 20:10:00|294.89|294.79|294.94|294.74|294.94|294.79|294.79|294.59|17
1596831300000|2020-08-07 20:15:00|294.99|294.79|294.94|294.74|294.99|294.84|294.89|294.74|2
1596831600000|2020-08-07 20:20:00|294.99|294.79|294.94|294.74|294.99|294.79|294.94|294.74|4
1596831900000|2020-08-07 20:25:00|294.99|294.79|294.99|294.74|294.99|294.79|294.94|294.74|3
1596832200000|2020-08-07 20:30:00|294.94|294.79|294.99|294.79|294.99|294.84|294.94|294.74|1
1596832500000|2020-08-07 20:35:00|294.94|294.84|295.04|294.84|295.04|294.89|294.94|294.79|2
1596832800000|2020-08-07 20:40:00|295.09|294.89|294.84|294.59|295.19|294.99|294.84|294.54|72
1596833100000|2020-08-07 20:45:00|294.89|294.64|295.14|294.84|295.19|294.89|294.74|294.54|85
1596833400000|2020-08-07 20:50:00|294.99|294.79|295.09|294.74|295.19|294.89|294.89|294.64|23
1596833700000|2020-08-07 20:55:00|295.19|294.69|295.29|294.29|295.29|294.74|295.14|294.24|13
1597010400000|2020-08-09 22:00:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|0
1597010700000|2020-08-09 22:05:00|294.64|294.04|294.74|294.14|294.84|294.24|294.64|294.04|0
1597011000000|2020-08-09 22:10:00|294.84|294.24|294.84|294.24|294.84|294.24|294.84|294.24|0
1597011300000|2020-08-09 22:15:00|295.14|294.54|294.94|294.34|295.14|294.54|294.94|294.34|0
1597011600000|2020-08-09 22:20:00|294.84|294.24|294.64|294.04|294.84|294.24|294.54|293.94|0
1597011900000|2020-08-09 22:25:00|294.54|293.94|294.64|294.04|294.64|294.04|294.54|293.94|0
1597012200000|2020-08-09 22:30:00|294.64|294.04|294.54|293.94|294.64|294.04|294.54|293.94|0
1597012500000|2020-08-09 22:35:00|294.64|294.04|294.54|293.94|294.64|294.04|294.54|293.94|0
1597012800000|2020-08-09 22:40:00|294.64|294.04|294.64|294.04|294.64|294.04|294.64|294.04|0
1597013100000|2020-08-09 22:45:00|294.54|293.94|294.54|293.94|294.64|294.04|294.54|293.94|0
1597013400000|2020-08-09 22:50:00|294.64|294.04|294.54|293.94|294.64|294.04|294.44|293.84|0
1597013700000|2020-08-09 22:55:00|294.44|293.84|294.44|293.84|294.44|293.84|294.44|293.84|0
1597014000000|2020-08-09 23:00:00|294.54|293.94|294.44|293.84|294.54|293.94|294.44|293.84|0
1597014300000|2020-08-09 23:05:00|294.54|293.94|294.54|293.94|294.54|293.94|294.44|293.84|0
1597015200000|2020-08-09 23:20:00|294.44|293.84|294.54|293.94|294.54|293.94|294.44|293.84|0
1597015500000|2020-08-09 23:25:00|294.44|293.84|294.54|293.94|294.54|293.94|294.44|293.84|0
1597015800000|2020-08-09 23:30:00|294.44|293.84|294.64|294.04|294.64|294.04|294.44|293.84|0
1597016100000|2020-08-09 23:35:00|294.54|293.94|294.74|294.14|294.74|294.14|294.54|293.94|0
1597016400000|2020-08-09 23:40:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|0
1597017000000|2020-08-09 23:50:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|0
1597017600000|2020-08-10 00:00:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|0
1597017900000|2020-08-10 00:05:00|294.84|294.24|294.74|294.14|294.84|294.24|294.74|294.14|0
1597018200000|2020-08-10 00:10:00|294.84|294.24|294.84|294.24|294.94|294.34|294.84|294.24|0
1597018500000|2020-08-10 00:15:00|294.94|294.34|294.94|294.34|294.94|294.34|294.84|294.24|0
1597018800000|2020-08-10 00:20:00|294.84|294.24|294.84|294.24|294.94|294.34|294.74|294.14|0
1597019400000|2020-08-10 00:30:00|294.69|293.84|294.44|294.14|294.89|294.64|294.09|293.84|125
1597019700000|2020-08-10 00:35:00|294.39|293.99|293.69|293.49|294.44|294.04|293.59|293.44|100
1597020000000|2020-08-10 00:40:00|293.79|293.54|294.09|293.89|294.09|293.89|293.44|293.19|110
1597020300000|2020-08-10 00:45:00|293.99|293.84|293.99|293.74|294.09|293.89|293.49|293.34|148
1597020600000|2020-08-10 00:50:00|294.09|293.79|293.84|293.69|294.14|293.94|293.74|293.49|102
1597020900000|2020-08-10 00:55:00|293.89|293.64|293.14|292.99|293.89|293.69|293.04|292.84|212
1597021200000|2020-08-10 01:00:00|293.09|292.94|293.84|293.64|293.94|293.74|292.79|292.59|342
1597021500000|2020-08-10 01:05:00|293.89|293.69|294.14|293.99|294.54|294.34|293.84|293.64|243
1597021800000|2020-08-10 01:10:00|294.04|293.94|294.44|294.29|294.74|294.54|293.84|293.64|198
1597022100000|2020-08-10 01:15:00|294.49|294.24|293.69|293.49|294.74|294.59|293.54|293.34|169
1597022400000|2020-08-10 01:20:00|293.64|293.44|293.84|293.69|293.89|293.69|293.29|293.09|93
1597022700000|2020-08-10 01:25:00|293.89|293.64|293.74|293.54|294.14|293.94|293.64|293.44|142
1597023000000|2020-08-10 01:30:00|293.84|293.59|294.24|294.04|294.34|294.14|293.39|293.24|227
1597023300000|2020-08-10 01:35:00|294.29|294.09|294.29|294.09|294.79|294.59|294.19|293.99|127
1597023600000|2020-08-10 01:40:00|294.24|294.04|294.34|294.19|294.39|294.19|293.99|293.79|229
1597023900000|2020-08-10 01:45:00|294.39|294.24|294.29|294.14|294.54|294.34|293.64|293.44|200
1597024200000|2020-08-10 01:50:00|294.34|294.09|294.09|293.89|294.39|294.19|293.74|293.59|142
1597024500000|2020-08-10 01:55:00|294.14|293.94|293.99|293.79|294.29|294.09|293.89|293.74|115
1597024800000|2020-08-10 02:00:00|293.94|293.74|294.24|294.09|294.59|294.39|293.69|293.54|131
1597025100000|2020-08-10 02:05:00|294.19|294.04|294.89|294.74|294.99|294.84|294.19|293.99|151
1597025400000|2020-08-10 02:10:00|294.84|294.69|295.64|295.49|295.64|295.49|294.79|294.59|225
1597025700000|2020-08-10 02:15:00|295.69|295.44|295.59|295.39|296.04|295.84|295.54|295.34|191
1597026000000|2020-08-10 02:20:00|295.54|295.29|295.34|295.19|295.74|295.54|295.24|295.04|119
1597026300000|2020-08-10 02:25:00|295.39|295.14|295.29|295.09|295.49|295.24|295.04|294.89|71
1597026600000|2020-08-10 02:30:00|295.39|295.14|295.49|295.29|295.54|295.34|295.14|294.99|76
1597026900000|2020-08-10 02:35:00|295.44|295.34|295.04|294.89|295.44|295.34|295.04|294.84|129
1597027200000|2020-08-10 02:40:00|294.99|294.84|295.14|294.99|295.29|295.14|294.89|294.69|88
1597027500000|2020-08-10 02:45:00|295.19|294.94|294.84|294.64|295.19|294.94|294.74|294.59|131
1597027800000|2020-08-10 02:50:00|294.79|294.69|294.74|294.59|294.99|294.84|294.74|294.54|135
1597028100000|2020-08-10 02:55:00|294.69|294.54|295.04|294.89|295.29|295.09|294.69|294.54|121
1597028400000|2020-08-10 03:00:00|295.09|294.94|294.74|294.54|295.09|294.94|294.74|294.54|126
1597028700000|2020-08-10 03:05:00|294.69|294.49|294.59|294.44|294.94|294.79|294.54|294.34|148
1597029000000|2020-08-10 03:10:00|294.54|294.39|294.54|294.39|294.84|294.69|294.24|294.09|187
1597029300000|2020-08-10 03:15:00|294.59|294.44|294.79|294.64|294.99|294.84|294.54|294.44|119
1597029600000|2020-08-10 03:20:00|294.74|294.59|294.94|294.79|295.09|294.89|294.69|294.54|48
1597029900000|2020-08-10 03:25:00|294.89|294.69|294.99|294.84|295.14|294.99|294.89|294.69|60
1597030200000|2020-08-10 03:30:00|295.04|294.79|294.79|294.64|295.09|294.94|294.79|294.64|80
1597030500000|2020-08-10 03:35:00|294.84|294.69|294.79|294.64|294.94|294.74|294.79|294.59|84
1597030800000|2020-08-10 03:40:00|294.74|294.59|294.49|294.34|294.79|294.59|294.44|294.24|118
1597031100000|2020-08-10 03:45:00|294.54|294.39|294.74|294.59|294.79|294.64|294.44|294.29|57
1597031400000|2020-08-10 03:50:00|294.79|294.64|294.84|294.69|294.84|294.69|294.64|294.49|56
1597031700000|2020-08-10 03:55:00|294.79|294.64|294.64|294.49|294.79|294.64|294.54|294.39|34
1597032000000|2020-08-10 04:00:00|294.69|294.54|294.84|294.69|294.89|294.74|294.39|294.24|53
1597032300000|2020-08-10 04:05:00|294.89|294.74|294.94|294.79|295.14|294.94|294.89|294.74|39
1597032600000|2020-08-10 04:10:00|294.89|294.74|294.84|294.64|294.89|294.74|294.74|294.54|44
1597032900000|2020-08-10 04:15:00|294.89|294.69|295.04|294.89|295.09|294.94|294.89|294.64|33
1597033200000|2020-08-10 04:20:00|295.09|294.94|294.99|294.84|295.19|295.04|294.89|294.69|77
1597033500000|2020-08-10 04:25:00|294.94|294.79|295.09|294.94|295.19|295.04|294.94|294.79|24
1597033800000|2020-08-10 04:30:00|295.14|294.99|294.99|294.84|295.14|294.99|294.99|294.84|38
1597034100000|2020-08-10 04:35:00|295.04|294.89|294.99|294.84|295.04|294.89|294.84|294.69|62
1597034400000|2020-08-10 04:40:00|294.94|294.79|294.84|294.69|295.04|294.84|294.84|294.64|40
1597034700000|2020-08-10 04:45:00|294.79|294.64|294.69|294.54|294.84|294.64|294.69|294.54|67
1597035000000|2020-08-10 04:50:00|294.74|294.59|294.79|294.64|294.84|294.69|294.64|294.44|38
1597035300000|2020-08-10 04:55:00|294.84|294.69|294.69|294.54|294.89|294.74|294.69|294.54|77
1597035600000|2020-08-10 05:00:00|294.74|294.64|295.09|294.94|295.09|294.94|294.74|294.64|175
1597035900000|2020-08-10 05:05:00|295.04|294.89|294.74|294.59|295.04|294.94|294.74|294.54|142
1597036200000|2020-08-10 05:10:00|294.79|294.64|294.89|294.74|294.89|294.74|294.74|294.59|83
1597036500000|2020-08-10 05:15:00|294.84|294.69|294.94|294.79|294.94|294.79|294.74|294.59|82
1597036800000|2020-08-10 05:20:00|294.99|294.84|295.14|294.99|295.14|294.99|294.99|294.84|65
1597037100000|2020-08-10 05:25:00|295.09|294.94|294.99|294.84|295.09|294.94|294.94|294.79|64
1597037400000|2020-08-10 05:30:00|294.94|294.79|294.99|294.84|295.04|294.84|294.94|294.74|47
1597037700000|2020-08-10 05:35:00|294.94|294.79|295.04|294.89|295.14|294.99|294.94|294.79|77
1597038000000|2020-08-10 05:40:00|295.09|294.94|295.14|294.99|295.19|295.04|294.99|294.84|66
1597038300000|2020-08-10 05:45:00|295.09|294.94|294.94|294.79|295.24|295.09|294.84|294.69|67
1597038600000|2020-08-10 05:50:00|294.89|294.74|295.04|294.89|295.14|294.99|294.84|294.69|28
1597038900000|2020-08-10 05:55:00|295.09|294.84|295.14|294.94|295.24|295.09|295.04|294.84|31
1597039200000|2020-08-10 06:00:00|295.09|294.99|295.34|295.14|295.39|295.19|295.04|294.89|49
1597039500000|2020-08-10 06:05:00|295.29|295.19|295.24|295.09|295.34|295.19|295.14|294.99|57
1597039800000|2020-08-10 06:10:00|295.19|295.04|295.19|295.04|295.24|295.09|295.14|294.99|49
1597040100000|2020-08-10 06:15:00|295.24|294.99|295.09|294.94|295.24|295.04|294.99|294.84|37
1597040400000|2020-08-10 06:20:00|295.14|294.99|295.09|294.89|295.14|294.99|295.09|294.89|32
1597040700000|2020-08-10 06:25:00|295.04|294.84|294.99|294.84|295.09|294.89|294.99|294.84|28
1597041000000|2020-08-10 06:30:00|294.94|294.79|294.79|294.64|295.04|294.89|294.79|294.64|35
1597041300000|2020-08-10 06:35:00|294.84|294.59|294.84|294.64|294.89|294.74|294.69|294.54|40
1597041600000|2020-08-10 06:40:00|294.79|294.59|294.84|294.64|294.84|294.64|294.59|294.44|38
1597041900000|2020-08-10 06:45:00|294.79|294.59|294.59|294.44|294.79|294.59|294.54|294.39|28
1597042200000|2020-08-10 06:50:00|294.54|294.39|294.39|294.24|294.59|294.39|294.34|294.19|47
1597042500000|2020-08-10 06:55:00|294.34|294.19|294.24|294.09|294.39|294.24|294.04|293.89|88
1597042800000|2020-08-10 07:00:00|294.19|294.04|293.99|293.79|294.19|294.09|293.59|293.44|220
1597043100000|2020-08-10 07:05:00|293.94|293.74|294.14|293.99|294.29|294.09|293.89|293.69|103
1597043400000|2020-08-10 07:10:00|294.09|293.94|293.79|293.64|294.19|294.04|293.74|293.54|170
1597043700000|2020-08-10 07:15:00|293.74|293.59|294.14|293.99|294.19|293.99|293.69|293.54|142
1597044000000|2020-08-10 07:20:00|294.19|294.04|294.19|293.99|294.44|294.29|294.14|293.94|114
1597044300000|2020-08-10 07:25:00|294.14|294.04|294.19|294.04|294.19|294.04|293.84|293.69|108
1597044600000|2020-08-10 07:30:00|294.24|294.09|293.99|293.84|294.29|294.14|293.79|293.64|320
1597044900000|2020-08-10 07:35:00|294.04|293.89|293.99|293.84|294.09|293.89|293.79|293.59|90
1597045200000|2020-08-10 07:40:00|294.04|293.79|293.84|293.69|294.04|293.84|293.74|293.59|79
1597045500000|2020-08-10 07:45:00|293.79|293.64|293.49|293.34|293.84|293.69|293.44|293.29|229
1597045800000|2020-08-10 07:50:00|293.44|293.29|293.34|293.19|293.54|293.39|293.29|293.14|231
1597046100000|2020-08-10 07:55:00|293.29|293.14|293.34|293.19|293.44|293.29|293.24|293.09|196
1597046400000|2020-08-10 08:00:00|293.39|293.24|293.64|293.49|293.84|293.64|293.39|293.24|117
1597046700000|2020-08-10 08:05:00|293.59|293.44|293.24|293.09|293.69|293.54|292.99|292.79|249
1597047000000|2020-08-10 08:10:00|293.19|293.04|293.34|293.19|293.34|293.19|292.84|292.69|290
1597047300000|2020-08-10 08:15:00|293.29|293.14|293.89|293.74|293.94|293.74|293.24|293.09|133
1597047600000|2020-08-10 08:20:00|293.84|293.69|293.79|293.64|294.04|293.84|293.64|293.49|126
1597047900000|2020-08-10 08:25:00|293.84|293.69|293.69|293.54|293.84|293.69|293.69|293.54|65
1597048200000|2020-08-10 08:30:00|293.64|293.44|293.74|293.59|293.89|293.74|293.59|293.39|122
1597048500000|2020-08-10 08:35:00|293.69|293.54|293.74|293.54|293.79|293.64|293.69|293.54|59
1597048800000|2020-08-10 08:40:00|293.69|293.59|293.59|293.44|293.84|293.69|293.44|293.29|133
1597049100000|2020-08-10 08:45:00|293.54|293.39|293.69|293.54|293.79|293.64|293.49|293.34|76
1597049400000|2020-08-10 08:50:00|293.64|293.49|293.89|293.74|293.89|293.74|293.64|293.49|90
1597049700000|2020-08-10 08:55:00|293.84|293.69|293.79|293.59|293.89|293.74|293.74|293.59|72
1597050000000|2020-08-10 09:00:00|293.74|293.64|294.24|294.09|294.24|294.09|293.74|293.59|172
1597050300000|2020-08-10 09:05:00|294.29|294.14|294.54|294.39|294.54|294.39|294.19|294.04|85
1597050600000|2020-08-10 09:10:00|294.49|294.34|294.79|294.64|294.84|294.69|294.49|294.29|86
1597050900000|2020-08-10 09:15:00|294.74|294.59|294.04|293.89|294.74|294.59|294.04|293.89|115
1597051200000|2020-08-10 09:20:00|294.64|294.04|294.74|294.14|294.74|294.14|294.64|294.04|1
1597051500000|2020-08-10 09:25:00|294.84|294.24|294.64|294.04|294.84|294.24|294.64|294.04|22
1597051800000|2020-08-10 09:30:00|294.74|294.14|294.54|293.94|294.74|294.14|294.54|293.94|0
1597052100000|2020-08-10 09:35:00|294.44|293.84|294.44|293.84|294.44|293.84|294.44|293.84|0
1597052400000|2020-08-10 09:40:00|294.54|293.94|294.44|293.84|294.64|294.04|294.44|293.84|0
1597052700000|2020-08-10 09:45:00|294.54|293.94|294.64|294.04|294.64|294.04|294.54|293.94|0
1597053000000|2020-08-10 09:50:00|294.39|293.99|294.14|293.89|294.39|294.04|294.04|293.84|57
1597053300000|2020-08-10 09:55:00|294.04|294.04|293.94|293.69|294.19|294.04|293.84|293.64|42
1597053600000|2020-08-10 10:00:00|293.89|293.74|293.94|293.74|293.94|293.79|293.89|293.69|1
1597053900000|2020-08-10 10:05:00|293.84|293.69|293.94|293.69|293.94|293.74|293.84|293.59|31
1597054200000|2020-08-10 10:10:00|293.79|293.74|293.74|293.59|293.99|293.74|293.69|293.54|94
1597054500000|2020-08-10 10:15:00|293.69|293.54|293.79|293.54|293.79|293.64|293.59|293.44|151
1597054800000|2020-08-10 10:20:00|293.74|293.49|293.74|293.59|293.79|293.64|293.59|293.44|50
1597055100000|2020-08-10 10:25:00|293.79|293.64|293.84|293.69|293.84|293.69|293.79|293.64|6
1597055400000|2020-08-10 10:30:00|293.79|293.64|293.94|293.74|294.04|293.89|293.79|293.64|13
1597055700000|2020-08-10 10:35:00|293.99|293.79|293.89|293.69|293.99|293.79|293.89|293.64|11
1597056000000|2020-08-10 10:40:00|293.79|293.74|293.54|293.39|293.89|293.74|293.54|293.39|190
1597056300000|2020-08-10 10:45:00|293.59|293.44|293.79|293.54|293.79|293.54|293.59|293.44|14
1597056600000|2020-08-10 10:50:00|293.84|293.49|293.84|293.64|293.84|293.64|293.79|293.49|11
1597056900000|2020-08-10 10:55:00|293.79|293.59|293.79|293.59|293.79|293.59|293.79|293.59|0
1597057200000|2020-08-10 11:00:00|293.84|293.64|293.74|293.54|293.84|293.64|293.74|293.54|9
1597057500000|2020-08-10 11:05:00|293.69|293.49|293.69|293.49|293.74|293.49|293.64|293.49|4
1597057800000|2020-08-10 11:10:00|293.64||293.74||293.74||293.64||2
1597058100000|2020-08-10 11:15:00|293.69||293.74||293.74||293.64||1
1597058400000|2020-08-10 11:20:00|293.69||293.74||293.74||293.69||1
1597058700000|2020-08-10 11:25:00|293.69||293.74||293.74||293.69||1
1597059000000|2020-08-10 11:30:00|293.69||293.69||293.69||293.69||1
1597059300000|2020-08-10 11:35:00|293.64|293.44|293.64|293.39|293.69|293.44|293.54|293.39|14
1597059600000|2020-08-10 11:40:00|293.69||293.64||293.69||293.64||1
1597059900000|2020-08-10 11:45:00|293.69|293.44|293.59|293.39|293.69|293.44|293.59|293.39|7
1597060200000|2020-08-10 11:50:00|293.64|293.44|293.69|293.44|293.69|293.44|293.64|293.44|2
1597060500000|2020-08-10 11:55:00|293.74|293.49|293.74|293.49|293.74|293.49|293.74|293.49|1
1597060800000|2020-08-10 12:00:00|293.59|293.44|293.74|293.54|293.74|293.54|293.54|293.39|76
1597061100000|2020-08-10 12:05:00|293.84|293.59|293.84|293.64|293.84|293.64|293.84|293.59|3
1597061400000|2020-08-10 12:10:00|293.79|293.59|293.79|293.59|293.84|293.59|293.79|293.59|2
1597061700000|2020-08-10 12:15:00||293.64||293.64||293.64||293.64|1
1597062000000|2020-08-10 12:20:00||293.59||293.64||293.64||293.59|8
1597062300000|2020-08-10 12:25:00|293.74|293.59|293.74|293.59|293.74|293.59|293.74|293.54|13
1597062600000|2020-08-10 12:30:00|293.69|293.54|293.69|293.54|293.74|293.54|293.64|293.49|16
1597062900000|2020-08-10 12:35:00|293.74|293.59|293.74|293.54|293.74|293.59|293.69|293.54|11
1597063200000|2020-08-10 12:40:00|293.69|293.59|293.74|293.59|293.74|293.59|293.69|293.54|17
1597063500000|2020-08-10 12:45:00|293.79|293.64|293.74|293.54|293.84|293.69|293.69|293.54|3
1597063800000|2020-08-10 12:50:00|293.79|293.59|293.79|293.64|293.84|293.64|293.74|293.59|18
1597064100000|2020-08-10 12:55:00|293.84|293.69|293.79|293.64|293.89|293.74|293.79|293.59|3
1597064400000|2020-08-10 13:00:00|293.84|293.69|293.74|293.59|293.84|293.69|293.74|293.59|3
1597064700000|2020-08-10 13:05:00|293.79|293.64|293.64|293.49|293.79|293.64|293.59|293.44|14
1597065000000|2020-08-10 13:10:00|293.69|293.54|293.74|293.59|293.74|293.59|293.69|293.54|5
1597065300000|2020-08-10 13:15:00||293.54||293.54||293.59||293.54|6
1597065600000|2020-08-10 13:20:00|293.79|293.59|293.74|293.54|293.79|293.64|293.74|293.54|5
1597065900000|2020-08-10 13:25:00|293.79|293.59|293.84|293.64|293.89|293.74|293.79|293.54|4
1597066200000|2020-08-10 13:30:00|293.89|293.69|293.74|293.59|293.99|293.79|293.74|293.59|38
1597066500000|2020-08-10 13:35:00|293.79|293.64|293.79|293.64|293.94|293.79|293.69|293.49|38
1597066800000|2020-08-10 13:40:00|293.84|293.69|294.19|293.99|294.19|294.04|293.84|293.64|104
1597067100000|2020-08-10 13:45:00|294.24|294.04|294.34|294.14|294.39|294.24|293.99|293.79|106
1597067400000|2020-08-10 13:50:00|294.29|294.19|294.24|293.99|294.39|294.19|294.04|293.89|96
1597067700000|2020-08-10 13:55:00|294.29|294.14|294.19|293.99|294.34|294.14|293.99|293.74|111
1597068000000|2020-08-10 14:00:00|294.24|294.04|294.14|293.94|294.24|294.09|294.04|293.84|98
1597068300000|2020-08-10 14:05:00|293.99|293.89|294.04|293.84|294.09|293.99|293.99|293.79|10
1597068600000|2020-08-10 14:10:00|293.99|293.79|294.09|293.94|294.14|293.94|293.94|293.79|9
1597068900000|2020-08-10 14:15:00|294.14|293.99|294.09|293.89|294.14|293.99|294.04|293.84|6
1597069200000|2020-08-10 14:20:00|294.14|293.94|293.89|293.74|294.14|293.94|293.89|293.69|11
1597069500000|2020-08-10 14:25:00|293.94|293.79|293.99|293.84|293.99|293.84|293.94|293.79|19
1597069800000|2020-08-10 14:30:00|293.94|293.79|293.84|293.69|293.99|293.84|293.79|293.59|34
1597070100000|2020-08-10 14:35:00|293.79|293.64|293.79|293.59|293.94|293.79|293.74|293.54|37
1597070400000|2020-08-10 14:40:00|293.74|293.54|293.69|293.54|293.74|293.59|293.54|293.39|32
1597070700000|2020-08-10 14:45:00|293.64|293.49|293.29|293.09|293.64|293.49|293.19|292.99|27
1597071000000|2020-08-10 14:50:00|293.24|293.04|293.09|292.94|293.24|293.04|292.94|292.79|33
1597071300000|2020-08-10 14:55:00|293.14|292.99|292.74|292.59|293.19|293.04|292.74|292.59|27
1597071600000|2020-08-10 15:00:00|292.64|292.49|292.94|292.74|292.99|292.84|292.54|292.39|59
1597071900000|2020-08-10 15:05:00|292.89|292.79|292.94|292.74|292.94|292.79|292.89|292.69|16
1597072200000|2020-08-10 15:10:00|292.89|292.79|292.94|292.79|292.94|292.79|292.84|292.69|11
1597072500000|2020-08-10 15:15:00|292.99|292.84|292.89|292.74|292.99|292.84|292.79|292.59|31
1597072800000|2020-08-10 15:20:00|292.94|292.79|292.99|292.84|292.99|292.84|292.84|292.64|31
1597073100000|2020-08-10 15:25:00|293.04|292.89|293.19|292.99|293.19|292.99|293.04|292.84|24
1597073400000|2020-08-10 15:30:00|293.24|293.04|293.14|292.99|293.29|293.09|293.14|292.99|24
1597073700000|2020-08-10 15:35:00|293.19|293.04|293.29|293.09|293.34|293.19|293.14|292.94|55
1597074000000|2020-08-10 15:40:00|293.24|293.14|293.14|292.94|293.39|293.24|293.09|292.94|20
1597074300000|2020-08-10 15:45:00|293.09|292.89|292.99|292.84|293.09|292.94|292.99|292.84|18
1597074600000|2020-08-10 15:50:00|293.04|292.79|293.29|293.14|293.34|293.14|292.99|292.79|21
1597074900000|2020-08-10 15:55:00|293.34|293.09|293.29|293.09|293.34|293.19|293.29|293.09|10
1597075200000|2020-08-10 16:00:00|293.34|293.14|293.29|293.14|293.34|293.19|293.24|293.04|13
1597075500000|2020-08-10 16:05:00|293.34|293.19|293.39|293.19|293.39|293.24|293.29|293.14|9
1597075800000|2020-08-10 16:10:00|293.34|293.14|293.29|293.09|293.39|293.19|293.24|293.09|7
1597076100000|2020-08-10 16:15:00|293.34|293.14|293.24|293.09|293.34|293.19|293.19|293.04|7
1597076400000|2020-08-10 16:20:00|293.29|293.14|293.24|293.09|293.34|293.19|293.19|293.04|9
1597076700000|2020-08-10 16:25:00|293.29|293.14|293.24|293.09|293.34|293.19|293.19|293.04|10
1597077000000|2020-08-10 16:30:00|293.19|293.04|293.39|293.24|293.39|293.24|293.19|293.04|18
1597077300000|2020-08-10 16:35:00|293.44|293.29|293.54|293.39|293.54|293.39|293.44|293.29|24
1597077600000|2020-08-10 16:40:00|293.59|293.44|293.69|293.49|293.79|293.59|293.54|293.39|39
1597077900000|2020-08-10 16:45:00|293.64|293.54|293.64|293.49|293.64|293.54|293.59|293.44|17
1597078200000|2020-08-10 16:50:00|293.69|293.54|293.74|293.54|293.74|293.54|293.64|293.49|12
1597078500000|2020-08-10 16:55:00|293.79|293.59|293.84|293.64|293.89|293.69|293.74|293.54|29
1597078800000|2020-08-10 17:00:00|293.89|293.69|293.94|293.79|293.94|293.79|293.84|293.64|18
1597079100000|2020-08-10 17:05:00|293.99|293.84|294.04|293.89|294.09|293.94|293.94|293.79|12
1597079400000|2020-08-10 17:10:00|293.99|293.84|293.94|293.79|294.04|293.89|293.89|293.74|34
1597079700000|2020-08-10 17:15:00|293.99|293.84|293.89|293.74|293.99|293.84|293.84|293.69|28
1597080000000|2020-08-10 17:20:00|293.84|293.69|293.99|293.84|294.04|293.84|293.84|293.64|29
1597080300000|2020-08-10 17:25:00|293.94|293.79|294.04|293.84|294.04|293.89|293.94|293.79|15
1597080600000|2020-08-10 17:30:00|293.99|293.89|294.04|293.84|294.09|293.89|293.94|293.79|17
1597080900000|2020-08-10 17:35:00|293.99|293.89|294.14|293.94|294.14|293.99|293.99|293.89|4
1597081200000|2020-08-10 17:40:00|294.09|293.99|294.19|294.04|294.24|294.04|294.09|293.99|8
1597081500000|2020-08-10 17:45:00|294.14|293.99|294.09|293.94|294.19|294.04|294.09|293.94|15
1597081800000|2020-08-10 17:50:00|294.14|293.89|294.29|294.09|294.29|294.09|294.09|293.89|8
1597082100000|2020-08-10 17:55:00|294.34|294.14|294.24|294.04|294.39|294.14|294.14|293.99|19
1597082400000|2020-08-10 18:00:00|294.29|294.09|294.34|294.19|294.39|294.24|294.29|293.99|8
1597082700000|2020-08-10 18:05:00|294.29|294.14|294.34|294.14|294.39|294.24|294.24|294.09|11
1597083000000|2020-08-10 18:10:00|294.29|294.09|294.29|294.09|294.34|294.14|294.19|294.04|24
1597083300000|2020-08-10 18:15:00|294.34|294.14|294.24|294.04|294.34|294.19|294.19|294.04|22
1597083600000|2020-08-10 18:20:00|294.29|294.09|294.39|294.19|294.39|294.24|294.24|294.04|11
1597083900000|2020-08-10 18:25:00|294.34|294.14|294.39|294.24|294.39|294.24|294.29|294.09|13
1597084200000|2020-08-10 18:30:00|294.44|294.19|294.39|294.19|294.44|294.24|294.29|294.09|14
1597084500000|2020-08-10 18:35:00|294.44|294.24|294.44|294.24|294.49|294.29|294.39|294.19|9
1597084800000|2020-08-10 18:40:00|294.39|294.29|294.24|294.09|294.39|294.29|294.24|294.09|14
1597085100000|2020-08-10 18:45:00|294.29|294.14|294.29|294.09|294.29|294.14|294.14|293.99|22
1597085400000|2020-08-10 18:50:00|294.24|294.14|294.44|294.29|294.44|294.29|294.24|294.09|15
1597085700000|2020-08-10 18:55:00|294.49|294.24|294.59|294.39|294.59|294.44|294.49|294.24|12
1597086000000|2020-08-10 19:00:00|294.54|294.44|294.64|294.44|294.69|294.49|294.49|294.34|17
1597086300000|2020-08-10 19:05:00|294.69|294.49|294.69|294.44|294.69|294.49|294.59|294.44|6
1597086600000|2020-08-10 19:10:00|294.64|294.49|294.69|294.44|294.69|294.49|294.54|294.39|11
1597086900000|2020-08-10 19:15:00|294.64|294.49|294.59|294.39|294.69|294.49|294.49|294.29|19
1597087200000|2020-08-10 19:20:00|294.64|294.44|294.59|294.34|294.69|294.54|294.39|294.24|31
1597087500000|2020-08-10 19:25:00|294.54|294.39|294.54|294.34|294.59|294.39|294.49|294.34|14
1597087800000|2020-08-10 19:30:00|294.49|294.39|294.54|294.34|294.54|294.39|294.49|294.34|11
1597088100000|2020-08-10 19:35:00|294.49|294.39|294.49|294.29|294.54|294.39|294.49|294.29|15
1597088400000|2020-08-10 19:40:00|294.54|294.34|294.54|294.34|294.54|294.39|294.49|294.29|16
1597088700000|2020-08-10 19:45:00|294.49|294.39|294.19|294.04|294.54|294.39|294.19|294.04|42
1597089000000|2020-08-10 19:50:00|294.24|294.09|294.44|294.24|294.49|294.34|294.24|294.04|43
1597089300000|2020-08-10 19:55:00|294.39|294.29|294.69|294.49|294.74|294.54|294.39|294.24|23
1597089600000|2020-08-10 20:00:00|294.64|294.44|294.59|294.39|294.69|294.54|294.54|294.39|9
1597089900000|2020-08-10 20:05:00|294.54|294.34|294.54|294.39|294.59|294.39|294.49|294.34|6
1597090200000|2020-08-10 20:10:00|294.49|294.34|294.54|294.29|294.54|294.34|294.39|294.19|8
1597090500000|2020-08-10 20:15:00|294.59|294.34|294.59|294.34|294.59|294.39|294.54|294.34|0
1597090800000|2020-08-10 20:20:00||294.29||294.34||294.39||294.29|1
1597091100000|2020-08-10 20:25:00|294.54|294.29|294.54|294.29|294.54|294.34|294.54|294.29|1
1597091400000|2020-08-10 20:30:00||294.34||294.29||294.34||294.24|1
1597091700000|2020-08-10 20:35:00||294.24||294.29||294.29||294.24|1
1597092000000|2020-08-10 20:40:00|294.69|294.24|294.54|294.19|294.69|294.29|294.54|294.19|7
1597092300000|2020-08-10 20:45:00|294.49|294.14|294.84|294.34|294.84|294.64|294.34|294.04|77
1597092600000|2020-08-10 20:50:00|294.74|294.39|294.84|294.39|294.84|294.49|294.74|294.34|3
1597092900000|2020-08-10 20:55:00|294.79|294.34|294.99|294.59|294.99|294.64|294.64|294.34|40
1597093200000|2020-08-10 21:00:00||294.39||294.39||294.39||294.39|0
1597093800000|2020-08-10 21:10:00|295.04|294.44|294.94|294.34|295.04|294.44|294.94|294.34|0
1597094400000|2020-08-10 21:20:00|295.04|294.44|295.04|294.44|295.04|294.44|295.04|294.44|0
1597096200000|2020-08-10 21:50:00|294.94|294.34|294.94|294.34|295.04|294.44|294.94|294.34|0
1597096500000|2020-08-10 21:55:00|294.84|294.24|294.84|294.24|294.94|294.34|294.84|294.24|0
1597096800000|2020-08-10 22:00:00|294.94|294.34|294.84|294.24|294.94|294.34|294.74|294.14|0
1597097100000|2020-08-10 22:05:00|294.94|294.34|294.94|294.34|294.94|294.34|294.94|294.34|0
1597097400000|2020-08-10 22:10:00|294.84|294.24|294.84|294.24|294.84|294.24|294.84|294.24|0
1597098000000|2020-08-10 22:20:00|294.94|294.34|294.21|293.61|294.94|294.34|294.21|293.61|0
1597098300000|2020-08-10 22:25:00|294.31|293.71|294.31|293.71|294.31|293.71|294.31|293.71|0
1597098600000|2020-08-10 22:30:00|294.21|293.61|294.21|293.61|294.31|293.71|294.21|293.61|0
1597098900000|2020-08-10 22:35:00|294.31|293.71|294.31|293.71|294.31|293.71|294.21|293.61|0
1597099200000|2020-08-10 22:40:00|294.21|293.61|294.21|293.61|294.21|293.61|294.21|293.61|0
1597099500000|2020-08-10 22:45:00|294.11|293.51|294.21|293.61|294.21|293.61|294.11|293.51|0
1597099800000|2020-08-10 22:50:00|294.11|293.51|294.11|293.51|294.11|293.51|294.11|293.51|0
1597100400000|2020-08-10 23:00:00|294.21|293.61|294.21|293.61|294.21|293.61|294.11|293.51|0
1597100700000|2020-08-10 23:05:00|294.11|293.51|294.21|293.61|294.21|293.61|294.11|293.51|0
1597101000000|2020-08-10 23:10:00|294.11|293.51|294.21|293.61|294.21|293.61|294.11|293.51|0
1597101300000|2020-08-10 23:15:00|294.11|293.51|294.11|293.51|294.21|293.61|294.11|293.51|0
1597101600000|2020-08-10 23:20:00|294.21|293.61|294.21|293.61|294.21|293.61|294.21|293.61|0
1597102200000|2020-08-10 23:30:00|294.31|293.71|294.31|293.71|294.31|293.71|294.21|293.61|0
1597102500000|2020-08-10 23:35:00|294.41|293.81|294.41|293.81|294.41|293.81|294.41|293.81|0
1597102800000|2020-08-10 23:40:00|294.51|293.91|294.41|293.81|294.51|293.91|294.41|293.81|0
1597104000000|2020-08-11 00:00:00|294.31|293.71|294.31|293.71|294.31|293.71|294.21|293.61|0
1597104300000|2020-08-11 00:05:00|294.21|293.61|294.11|293.51|294.31|293.71|294.11|293.51|0
1597104600000|2020-08-11 00:10:00|294.21|293.61|294.11|293.51|294.21|293.61|294.11|293.51|0
1597104900000|2020-08-11 00:15:00|294.21|293.61|294.11|293.51|294.21|293.61|294.11|293.51|0
1597105200000|2020-08-11 00:20:00|294.21|293.61|294.21|293.61|294.31|293.71|294.21|293.61|0
1597105500000|2020-08-11 00:25:00|294.11|293.51|294.21|293.61|294.21|293.61|294.11|293.51|0
1597105800000|2020-08-11 00:30:00|294.16|293.91|294.01|293.86|294.51|294.36|293.91|293.76|229
1597106100000|2020-08-11 00:35:00|294.06|293.96|293.21|292.96|294.41|294.26|293.16|292.96|221
1597106400000|2020-08-11 00:40:00|293.06|293.01|293.41|293.16|293.51|293.36|292.31|292.11|460
1597106700000|2020-08-11 00:45:00|293.36|293.21|293.16|292.96|293.46|293.26|292.71|292.51|204
1597107000000|2020-08-11 00:50:00|293.21|293.01|292.76|292.61|293.21|293.01|292.66|292.46|78
1597107300000|2020-08-11 00:55:00|292.81|292.66|292.96|292.71|292.96|292.71|292.61|292.41|158
1597107600000|2020-08-11 01:00:00|293.01|292.81|293.96|293.76|294.16|294.01|292.56|292.36|634
1597107900000|2020-08-11 01:05:00|294.01|293.86|294.11|293.91|294.11|293.96|293.76|293.56|240
1597108200000|2020-08-11 01:10:00|294.16|293.96|293.56|293.41|294.31|294.11|293.36|293.16|178
1597108500000|2020-08-11 01:15:00|293.51|293.36|294.16|294.01|294.21|294.01|293.46|293.31|252
1597108800000|2020-08-11 01:20:00|294.21|294.06|294.61|294.41|294.61|294.46|294.11|293.96|208
1597109100000|2020-08-11 01:25:00|294.56|294.46|294.51|294.36|294.71|294.56|294.36|294.21|194
1597109400000|2020-08-11 01:30:00|294.56|294.41|294.26|294.11|294.61|294.46|294.21|294.01|350
1597109700000|2020-08-11 01:35:00|294.31|294.16|294.46|294.31|294.66|294.51|294.21|294.06|387
1597110000000|2020-08-11 01:40:00|294.41|294.26|294.96|294.76|294.96|294.81|294.41|294.26|280
1597110300000|2020-08-11 01:45:00|295.01|294.81|294.96|294.81|295.16|295.01|294.96|294.81|234
1597110600000|2020-08-11 01:50:00|295.01|294.86|294.51|294.31|295.11|294.96|294.36|294.21|300
1597110900000|2020-08-11 01:55:00|294.56|294.36|294.61|294.46|294.81|294.61|294.51|294.36|198
1597111200000|2020-08-11 02:00:00|294.66|294.51|294.86|294.71|295.01|294.86|294.61|294.46|162
1597111500000|2020-08-11 02:05:00|294.91|294.76|295.21|295.06|295.21|295.06|294.86|294.71|238
1597111800000|2020-08-11 02:10:00|295.26|295.11|295.16|295.01|295.31|295.11|294.86|294.71|219
1597112100000|2020-08-11 02:15:00|295.21|295.06|294.76|294.56|295.21|295.06|294.71|294.51|140
1597112400000|2020-08-11 02:20:00|294.71|294.61|294.86|294.66|294.96|294.81|294.71|294.56|151
1597112700000|2020-08-11 02:25:00|294.81|294.61|294.71|294.56|294.91|294.76|294.66|294.51|136
1597113000000|2020-08-11 02:30:00|294.76|294.61|294.91|294.71|294.96|294.81|294.71|294.56|99
1597113300000|2020-08-11 02:35:00|294.96|294.76|294.91|294.76|295.11|294.91|294.91|294.76|111
1597113600000|2020-08-11 02:40:00|294.86|294.71|294.86|294.71|295.01|294.81|294.76|294.61|87
1597113900000|2020-08-11 02:45:00|294.91|294.76|294.96|294.76|295.06|294.91|294.91|294.71|117
1597114200000|2020-08-11 02:50:00|294.91|294.81|295.16|295.01|295.16|295.01|294.91|294.76|148
1597114500000|2020-08-11 02:55:00|295.21|295.06|295.01|294.86|295.21|295.06|294.96|294.81|86
1597114800000|2020-08-11 03:00:00|295.06|294.91|295.16|295.01|295.16|295.01|295.01|294.91|80
1597115100000|2020-08-11 03:05:00|295.21|295.06|295.26|295.06|295.31|295.16|295.11|294.96|79
1597115400000|2020-08-11 03:10:00|295.31|295.11|295.61|295.46|295.61|295.46|295.21|295.06|123
1597115700000|2020-08-11 03:15:00|295.56|295.41|295.36|295.21|295.76|295.56|295.36|295.21|135
1597116000000|2020-08-11 03:20:00|295.31|295.16|295.26|295.11|295.31|295.16|295.16|295.01|105
1597116300000|2020-08-11 03:25:00|295.21|295.06|295.06|294.91|295.21|295.06|294.91|294.76|170
1597116600000|2020-08-11 03:30:00|295.01|294.86|294.71|294.56|295.11|294.96|294.71|294.51|219
1597116900000|2020-08-11 03:35:00|294.76|294.61|294.71|294.56|294.91|294.71|294.66|294.51|156
1597117200000|2020-08-11 03:40:00|294.66|294.51|294.71|294.56|294.76|294.61|294.56|294.36|188
1597117500000|2020-08-11 03:45:00|294.66|294.51|294.71|294.56|294.81|294.66|294.61|294.46|192
1597117800000|2020-08-11 03:50:00|294.76|294.61|294.81|294.66|294.81|294.66|294.66|294.51|159
1597118100000|2020-08-11 03:55:00|294.76|294.61|294.66|294.51|294.81|294.66|294.66|294.51|191
1597118400000|2020-08-11 04:00:00|294.61|294.41|294.36|294.21|294.71|294.51|294.31|294.16|207
1597118700000|2020-08-11 04:05:00|294.41|294.26|294.31|294.16|294.46|294.31|294.06|293.91|135
1597119000000|2020-08-11 04:10:00|294.26|294.11|294.11|293.96|294.26|294.11|294.01|293.81|176
1597119300000|2020-08-11 04:15:00|294.06|293.91|294.11|293.96|294.16|293.96|294.01|293.86|114
1597119600000|2020-08-11 04:20:00|294.16|294.01|293.96|293.81|294.21|294.06|293.96|293.81|93
1597119900000|2020-08-11 04:25:00|294.01|293.86|294.06|293.91|294.21|294.06|293.86|293.71|120
1597120200000|2020-08-11 04:30:00|294.01|293.86|293.76|293.61|294.01|293.86|293.76|293.61|152
1597120500000|2020-08-11 04:35:00|293.71|293.56|293.46|293.31|293.76|293.61|293.36|293.21|269
1597120800000|2020-08-11 04:40:00|293.41|293.26|293.51|293.36|293.71|293.51|293.41|293.26|107
1597121100000|2020-08-11 04:45:00|293.46|293.31|293.66|293.46|293.86|293.71|293.46|293.31|152
1597121400000|2020-08-11 04:50:00|293.61|293.41|293.36|293.21|293.61|293.41|293.36|293.21|110
1597121700000|2020-08-11 04:55:00|293.41|293.26|293.46|293.26|293.81|293.66|293.41|293.26|198
1597122000000|2020-08-11 05:00:00|293.61|293.41|293.91|293.76|294.06|293.91|293.51|293.36|543
1597122300000|2020-08-11 05:05:00|293.86|293.71|294.01|293.86|294.01|293.86|293.71|293.51|191
1597122600000|2020-08-11 05:10:00|294.06|293.81|294.01|293.81|294.06|293.91|293.86|293.71|138
1597122900000|2020-08-11 05:15:00|293.96|293.76|293.81|293.66|294.01|293.76|293.76|293.61|137
1597123200000|2020-08-11 05:20:00|293.76|293.61|293.66|293.51|293.86|293.71|293.61|293.46|190
1597123500000|2020-08-11 05:25:00|293.61|293.46|293.36|293.21|293.66|293.46|293.36|293.21|180
1597123800000|2020-08-11 05:30:00|293.31|293.16|293.06|292.91|293.36|293.21|293.06|292.91|263
1597124100000|2020-08-11 05:35:00|293.01|292.86|292.91|292.71|293.11|292.96|292.91|292.71|172
1597124400000|2020-08-11 05:40:00|292.86|292.76|292.66|292.51|293.01|292.86|292.66|292.46|306
1597124700000|2020-08-11 05:45:00|292.61|292.46|292.71|292.56|292.76|292.61|292.46|292.31|192
1597125000000|2020-08-11 05:50:00|292.66|292.51|292.81|292.66|293.06|292.86|292.66|292.51|158
1597125300000|2020-08-11 05:55:00|292.76|292.61|293.01|292.86|293.01|292.86|292.76|292.61|191
1597125600000|2020-08-11 06:00:00|293.06|292.81|293.41|293.21|293.51|293.36|293.01|292.81|227
1597125900000|2020-08-11 06:05:00|293.36|293.16|293.06|292.86|293.41|293.21|292.96|292.81|250
1597126200000|2020-08-11 06:10:00|293.01|292.81|292.71|292.56|293.01|292.86|292.71|292.56|187
1597126500000|2020-08-11 06:15:00|292.76|292.61|292.56|292.36|292.81|292.61|292.51|292.36|218
1597126800000|2020-08-11 06:20:00|292.51|292.41|292.26|292.06|292.56|292.41|292.21|292.06|231
1597127100000|2020-08-11 06:25:00|292.21|292.01|292.11|291.91|292.36|292.21|292.06|291.86|278
1597127400000|2020-08-11 06:30:00|292.06|291.86|291.51|291.31|292.06|291.91|291.51|291.31|400
1597127700000|2020-08-11 06:35:00|291.46|291.26|291.36|291.21|291.51|291.31|291.21|291.06|275
1597128000000|2020-08-11 06:40:00|291.41|291.26|291.01|290.81|291.41|291.26|290.96|290.81|465
1597128300000|2020-08-11 06:45:00|290.96|290.86|291.06|290.86|291.11|290.96|290.96|290.76|268
1597128600000|2020-08-11 06:50:00|291.01|290.81|291.01|290.86|291.06|290.91|290.86|290.66|264
1597128900000|2020-08-11 06:55:00|290.96|290.81|292.06|291.91|292.11|291.96|290.91|290.76|281
1597129200000|2020-08-11 07:00:00|292.11|291.96|292.01|291.86|292.26|292.11|291.86|291.71|357
1597129500000|2020-08-11 07:05:00|291.96|291.81|291.46|291.31|292.16|291.96|291.41|291.26|455
1597129800000|2020-08-11 07:10:00|291.51|291.26|291.91|291.76|292.01|291.81|291.41|291.21|449
1597130100000|2020-08-11 07:15:00|291.96|291.81|292.16|292.01|292.31|292.16|291.91|291.76|363
1597130400000|2020-08-11 07:20:00|292.21|292.06|292.31|292.16|292.56|292.41|292.11|291.96|356
1597130700000|2020-08-11 07:25:00|292.36|292.21|292.36|292.21|292.46|292.31|292.26|292.06|264
1597131000000|2020-08-11 07:30:00|292.41|292.26|293.01|292.86|293.01|292.86|292.41|292.26|434
1597131300000|2020-08-11 07:35:00|293.06|292.91|292.76|292.61|293.06|292.91|292.76|292.61|249
1597131600000|2020-08-11 07:40:00|292.81|292.56|293.01|292.86|293.06|292.86|292.66|292.46|322
1597131900000|2020-08-11 07:45:00|292.96|292.81|292.86|292.71|293.01|292.86|292.76|292.56|205
1597132200000|2020-08-11 07:50:00|292.91|292.76|293.16|293.01|293.16|293.01|292.91|292.76|195
1597132500000|2020-08-11 07:55:00|293.21|293.06|292.96|292.81|293.21|293.06|292.86|292.71|274
1597132800000|2020-08-11 08:00:00|292.91|292.76|292.86|292.66|293.06|292.86|292.81|292.61|308
1597133100000|2020-08-11 08:05:00|292.81|292.71|292.96|292.81|293.16|293.01|292.81|292.66|324
1597133400000|2020-08-11 08:10:00|292.91|292.76|293.01|292.81|293.16|293.01|292.91|292.76|257
1597133700000|2020-08-11 08:15:00|292.96|292.86|292.76|292.56|293.11|292.96|292.66|292.46|344
1597134000000|2020-08-11 08:20:00|292.81|292.61|292.81|292.66|293.16|293.01|292.81|292.61|259
1597134300000|2020-08-11 08:25:00|292.86|292.71|292.71|292.56|292.96|292.81|292.66|292.46|330
1597134600000|2020-08-11 08:30:00|292.76|292.61|292.91|292.71|292.96|292.81|292.71|292.56|318
1597134900000|2020-08-11 08:35:00|292.86|292.76|292.81|292.66|292.96|292.76|292.71|292.51|257
1597135200000|2020-08-11 08:40:00|292.86|292.71|292.81|292.66|292.91|292.71|292.51|292.36|300
1597135500000|2020-08-11 08:45:00|292.76|292.61|293.01|292.86|293.01|292.86|292.66|292.51|269
1597135800000|2020-08-11 08:50:00|293.06|292.91|293.01|292.86|293.41|293.26|292.96|292.81|413
1597136100000|2020-08-11 08:55:00|293.06|292.91|293.41|293.26|293.41|293.26|292.96|292.81|410
1597136400000|2020-08-11 09:00:00|293.51|293.36|293.91|293.71|293.91|293.71|293.41|293.26|1075
1597136700000|2020-08-11 09:05:00|293.86|293.61|293.81|293.61|293.86|293.71|293.61|293.46|160
1597137000000|2020-08-11 09:10:00|293.76|293.56|293.71|293.51|293.81|293.61|293.36|293.21|146
1597137300000|2020-08-11 09:15:00|293.66|293.41|292.76|292.51|293.66|293.46|292.76|292.51|598
1597137600000|2020-08-11 09:20:00|293.11|292.61|293.21|292.61|293.21|292.61|293.11|292.51|6
1597137900000|2020-08-11 09:25:00|293.11|292.51|293.31|292.71|293.41|292.81|293.11|292.51|18
1597138200000|2020-08-11 09:30:00|293.21|292.61|293.51|292.91|293.51|292.91|293.21|292.61|0
1597138500000|2020-08-11 09:35:00|293.41|292.81|293.31|292.71|293.51|292.91|293.31|292.71|0
1597138800000|2020-08-11 09:40:00|293.41|292.81|293.41|292.81|293.41|292.81|293.31|292.71|0
1597139100000|2020-08-11 09:45:00|293.31|292.71|293.51|292.91|293.51|292.91|293.31|292.71|0
1597139400000|2020-08-11 09:50:00|293.71|293.06|293.46|293.11|293.71|293.56|293.46|293.06|104
1597139700000|2020-08-11 09:55:00|293.41|293.16|293.26|293.01|293.41|293.16|293.21|292.91|25
1597140000000|2020-08-11 10:00:00|293.21|293.06|293.41|293.21|293.41|293.21|293.16|292.91|39
1597140300000|2020-08-11 10:05:00|293.46|293.26|293.46|293.26|293.51|293.31|293.41|293.26|5
1597140600000|2020-08-11 10:10:00|293.41|293.21|293.41|293.21|293.46|293.21|293.41|293.21|3
1597140900000|2020-08-11 10:15:00|293.46|293.26|293.36|293.21|293.51|293.31|293.36|293.21|9
1597141200000|2020-08-11 10:20:00|293.31|293.16|293.51|293.26|293.51|293.36|293.31|293.11|12
1597141500000|2020-08-11 10:25:00||293.21||293.26||293.26||293.21|5
1597141800000|2020-08-11 10:30:00||293.21||293.21||293.21||293.16|3
1597142100000|2020-08-11 10:35:00|293.66|293.26|293.76|293.51|293.76|293.56|293.66|293.26|17
1597142400000|2020-08-11 10:40:00|293.81|293.56|293.76|293.61|293.81|293.61|293.76|293.51|10
1597142700000|2020-08-11 10:45:00|293.81|293.56|293.76|293.61|293.81|293.61|293.76|293.51|13
1597143000000|2020-08-11 10:50:00|293.81|293.56|293.66|293.46|293.81|293.61|293.66|293.46|17
1597143300000|2020-08-11 10:55:00|293.61|293.31|293.51|293.01|293.66|293.31|293.46|292.96|3
1597143600000|2020-08-11 11:00:00|293.46|292.96|293.31|293.01|293.51|293.11|293.31|292.96|3
1597143900000|2020-08-11 11:05:00|293.26|293.06|293.26|293.06|293.36|293.06|293.26|293.01|19
1597144200000|2020-08-11 11:10:00|293.36|293.11|293.26|293.01|293.36|293.11|293.26|293.01|21
1597144500000|2020-08-11 11:15:00|293.31|293.06|293.26|293.11|293.31|293.11|293.26|293.06|13
1597144800000|2020-08-11 11:20:00|293.31|293.06|293.16|293.01|293.31|293.06|293.16|292.96|36
1597145100000|2020-08-11 11:25:00|293.21|293.06|293.31|293.11|293.31|293.11|293.21|293.01|2
1597145400000|2020-08-11 11:30:00|293.36|293.06|293.41|293.21|293.41|293.21|293.36|293.06|0
1597145700000|2020-08-11 11:35:00|293.36|293.16|293.36|293.16|293.41|293.21|293.31|293.16|0
1597146000000|2020-08-11 11:40:00|293.31|293.06|293.36|293.16|293.41|293.16|293.31|293.06|5
1597146300000|2020-08-11 11:45:00|293.41|293.21|293.41|293.21|293.41|293.21|293.36|293.16|1
1597146600000|2020-08-11 11:50:00|293.46|293.26|293.46|293.21|293.51|293.26|293.46|293.21|1
1597146900000|2020-08-11 11:55:00|293.41|293.16|293.31|293.11|293.46|293.16|293.26|293.06|3
1597147200000|2020-08-11 12:00:00|293.36|293.16|293.46|293.31|293.46|293.31|293.36|293.16|3
1597147800000|2020-08-11 12:10:00|293.41|293.26|293.51|293.31|293.51|293.31|293.36|293.21|8
1597148100000|2020-08-11 12:15:00|293.46|293.36|293.56|293.41|293.66|293.41|293.46|293.36|7
1597148400000|2020-08-11 12:20:00|293.51|293.36|293.51|293.36|293.51|293.36|293.46|293.31|5
1597148700000|2020-08-11 12:25:00|293.56|293.31|293.56|293.41|293.56|293.41|293.56|293.31|4
1597149000000|2020-08-11 12:30:00|293.51|293.36|293.46|293.26|293.56|293.41|293.41|293.21|40
1597149300000|2020-08-11 12:35:00|293.51|293.31|293.61|293.46|293.61|293.46|293.41|293.26|19
1597149600000|2020-08-11 12:40:00||293.41||293.46||293.46||293.41|4
1597149900000|2020-08-11 12:45:00|293.56|293.41|293.61|293.41|293.66|293.51|293.56|293.36|29
1597150200000|2020-08-11 12:50:00||293.46||293.41||293.46||293.41|4
1597150500000|2020-08-11 12:55:00|293.66|293.46|293.61|293.46|293.66|293.51|293.56|293.41|21
1597150800000|2020-08-11 13:00:00|293.56|293.41|293.66|293.46|293.76|293.56|293.56|293.41|29
1597151100000|2020-08-11 13:05:00|293.71|293.41|293.56|293.36|293.71|293.46|293.56|293.36|22
1597151400000|2020-08-11 13:10:00|293.51|293.41|293.51|293.31|293.66|293.46|293.51|293.26|43
1597151700000|2020-08-11 13:15:00|293.46|293.26|293.51|293.36|293.56|293.41|293.46|293.26|5
1597152000000|2020-08-11 13:20:00|293.56|293.31|293.46|293.31|293.56|293.36|293.41|293.26|10
1597152300000|2020-08-11 13:25:00|293.41|293.26|293.31|293.16|293.51|293.36|293.31|293.16|40
1597152600000|2020-08-11 13:30:00|293.36|293.21|292.86|292.71|293.41|293.26|292.86|292.71|66
1597152900000|2020-08-11 13:35:00|292.91|292.66|293.31|293.16|293.36|293.16|292.81|292.56|44
1597153200000|2020-08-11 13:40:00|293.26|293.11|293.31|293.11|293.36|293.21|293.11|292.91|69
1597153500000|2020-08-11 13:45:00|293.36|293.16|293.36|293.21|293.41|293.26|293.16|293.01|31
1597153800000|2020-08-11 13:50:00|293.41|293.16|293.11|292.96|293.41|293.16|293.01|292.81|49
1597154100000|2020-08-11 13:55:00|293.16|293.01|292.91|292.66|293.21|293.06|292.86|292.66|50
1597154400000|2020-08-11 14:00:00|292.86|292.71|292.76|292.56|292.91|292.71|292.66|292.51|62
1597154700000|2020-08-11 14:05:00|292.71|292.61|292.36|292.16|292.76|292.61|292.31|292.16|84
1597155000000|2020-08-11 14:10:00|292.41|292.21|292.36|292.16|292.51|292.36|292.21|292.06|28
1597155300000|2020-08-11 14:15:00|292.31|292.11|292.56|292.36|292.66|292.41|292.26|292.06|20
1597155600000|2020-08-11 14:20:00|292.61|292.41|292.51|292.31|292.61|292.41|292.36|292.16|25
1597155900000|2020-08-11 14:25:00|292.56|292.26|292.56|292.31|292.56|292.31|292.46|292.26|9
1597156200000|2020-08-11 14:30:00|292.51|292.26|292.26|292.11|292.56|292.36|292.26|292.11|36
1597156500000|2020-08-11 14:35:00|292.36|292.16|292.81|292.51|292.81|292.51|292.36|292.16|20
1597156800000|2020-08-11 14:40:00|292.86|292.56|292.81|292.66|292.86|292.71|292.81|292.56|6
1597157100000|2020-08-11 14:45:00|292.86|292.71|292.86|292.66|293.01|292.81|292.81|292.66|24
1597157400000|2020-08-11 14:50:00|292.91|292.71|293.11|292.91|293.11|292.91|292.86|292.66|6
1597157700000|2020-08-11 14:55:00|293.16|292.96|293.11|292.86|293.21|293.01|293.01|292.81|16
1597158000000|2020-08-11 15:00:00|293.16|292.91|293.41|293.21|293.46|293.26|293.01|292.86|62
1597158300000|2020-08-11 15:05:00|293.46|293.26|293.36|293.21|293.56|293.36|293.31|293.11|45
1597158600000|2020-08-11 15:10:00|293.41|293.31|293.51|293.31|293.51|293.31|293.36|293.16|9
1597158900000|2020-08-11 15:15:00|293.46|293.26|293.46|293.21|293.56|293.36|293.31|293.16|65
1597159200000|2020-08-11 15:20:00|293.41|293.26|293.16|292.86|293.46|293.31|293.16|292.81|18
1597159500000|2020-08-11 15:25:00|293.11|292.91|293.11|292.86|293.16|293.01|293.06|292.86|17
1597159800000|2020-08-11 15:30:00|293.06|292.81|293.16|292.91|293.16|292.96|292.91|292.66|23
1597160100000|2020-08-11 15:35:00|293.26|292.96|293.16|292.96|293.26|293.06|293.11|292.91|5
1597160400000|2020-08-11 15:40:00|293.21|292.91|293.06|292.86|293.21|292.91|293.01|292.76|8
1597160700000|2020-08-11 15:45:00|293.01|292.81|292.91|292.66|293.06|292.91|292.76|292.56|22
1597161000000|2020-08-11 15:50:00|292.96|292.71|292.71|292.46|292.96|292.76|292.71|292.41|12
1597161300000|2020-08-11 15:55:00|292.66|292.51|292.86|292.61|292.86|292.66|292.51|292.36|21
1597161600000|2020-08-11 16:00:00|292.96|292.66|292.76|292.56|293.06|292.81|292.71|292.56|77
1597161900000|2020-08-11 16:05:00|292.81|292.61|293.06|292.81|293.06|292.91|292.71|292.61|31
1597162200000|2020-08-11 16:10:00|293.01|292.76|293.16|292.91|293.16|292.91|292.91|292.61|42
1597162500000|2020-08-11 16:15:00|293.21|293.01|293.21|293.06|293.26|293.06|293.06|292.86|35
1597162800000|2020-08-11 16:20:00|293.26|293.01|293.26|293.06|293.26|293.11|293.21|293.01|7
1597163100000|2020-08-11 16:25:00|293.21|293.01|293.31|293.11|293.41|293.26|293.21|293.01|45
1597163400000|2020-08-11 16:30:00|293.26|293.06|293.46|293.26|293.46|293.31|293.26|293.06|76
1597163700000|2020-08-11 16:35:00|293.41|293.31|293.41|293.21|293.41|293.31|293.36|293.11|28
1597164000000|2020-08-11 16:40:00|293.46|293.26|293.41|293.21|293.46|293.26|293.36|293.11|2
1597164300000|2020-08-11 16:45:00|293.46|293.26|293.51|293.36|293.51|293.36|293.41|293.16|2
1597164600000|2020-08-11 16:50:00|293.56|293.26|293.41|293.16|293.56|293.31|293.36|293.16|23
1597164900000|2020-08-11 16:55:00|293.36|293.21|293.51|293.31|293.51|293.31|293.26|293.11|13
1597165200000|2020-08-11 17:00:00|293.56|293.16|293.46|293.26|293.56|293.26|293.26|293.11|25
1597165500000|2020-08-11 17:05:00|293.41|293.31|293.51|293.31|293.56|293.36|293.41|293.26|1
1597165800000|2020-08-11 17:10:00|293.46|293.41|293.61|293.46|293.61|293.46|293.46|293.31|31
1597166100000|2020-08-11 17:15:00||293.31||293.46||293.46||293.16|53
1597166400000|2020-08-11 17:20:00|293.66|293.36|293.66|293.51|293.71|293.51|293.61|293.26|49
1597166700000|2020-08-11 17:25:00|293.61|293.41|293.71|293.46|293.71|293.56|293.61|293.41|65
1597167000000|2020-08-11 17:30:00|293.66|293.41|293.51|293.31|293.66|293.51|293.46|293.31|22
1597167300000|2020-08-11 17:35:00|293.41|293.26|293.46|293.26|293.51|293.31|293.41|293.26|2
1597167600000|2020-08-11 17:40:00|293.51|293.36|293.56|293.41|293.56|293.41|293.51|293.31|34
1597167900000|2020-08-11 17:45:00|293.51|293.36|293.46|293.31|293.56|293.41|293.41|293.16|61
1597168200000|2020-08-11 17:50:00|293.41|293.21|293.46|293.16|293.46|293.21|293.16|292.96|24
1597168500000|2020-08-11 17:55:00|293.41|293.31|293.51|293.31|293.61|293.46|293.31|293.06|48
1597168800000|2020-08-11 18:00:00|293.56|293.41|293.56|293.31|293.61|293.46|293.56|293.31|20
1597169100000|2020-08-11 18:05:00|293.51|293.26|293.51|293.36|293.51|293.36|293.41|293.11|7
1597169400000|2020-08-11 18:10:00|293.56|293.41|293.51|293.21|293.66|293.51|293.51|293.21|46
1597169700000|2020-08-11 18:15:00|293.41|293.16|293.26|293.06|293.41|293.16|293.26|293.06|2
1597170000000|2020-08-11 18:20:00|293.16|293.01|293.36|293.01|293.36|293.21|293.16|293.01|11
1597170300000|2020-08-11 18:25:00|293.31|292.96|293.01|292.76|293.31|292.96|293.01|292.76|2
1597170600000|2020-08-11 18:30:00|292.96|292.71|292.86|292.56|292.96|292.71|292.76|292.56|17
1597170900000|2020-08-11 18:35:00|292.76|292.46|292.71|292.46|292.86|292.46|292.61|292.46|14
1597171200000|2020-08-11 18:40:00|292.76|292.51|292.86|292.56|292.86|292.66|292.71|292.46|5
1597171500000|2020-08-11 18:45:00|292.76|292.51|292.66|292.41|292.76|292.61|292.61|292.36|7
1597171800000|2020-08-11 18:50:00|292.61|292.46|292.86|292.61|292.86|292.61|292.61|292.36|6
1597172100000|2020-08-11 18:55:00|292.81|292.56|292.71|292.46|292.81|292.61|292.61|292.41|7
1597172400000|2020-08-11 19:00:00|292.61|292.51|292.51|292.31|292.71|292.51|292.51|292.31|3
1597172700000|2020-08-11 19:05:00|292.41|292.26|292.46|292.26|292.56|292.36|292.41|292.26|12
1597173000000|2020-08-11 19:10:00|292.41|292.31|292.46|292.26|292.61|292.46|292.41|292.26|18
1597173300000|2020-08-11 19:15:00|292.41|292.31|291.61|291.41|292.46|292.31|291.51|291.36|102
1597173600000|2020-08-11 19:20:00|291.66|291.36|291.46|291.26|291.81|291.56|291.46|291.26|14
1597173900000|2020-08-11 19:25:00|291.51|291.31|291.91|291.71|291.91|291.76|291.51|291.31|14
1597174200000|2020-08-11 19:30:00|291.86|291.66|291.51|291.26|291.91|291.76|291.46|291.26|24
1597174500000|2020-08-11 19:35:00|291.56|291.31|291.76|291.56|291.81|291.66|291.56|291.31|12
1597174800000|2020-08-11 19:40:00|291.81|291.61|291.71|291.41|291.81|291.61|291.56|291.41|21
1597175100000|2020-08-11 19:45:00|291.61|291.51|291.51|291.31|291.61|291.51|291.26|291.06|157
1597175400000|2020-08-11 19:50:00|291.41|291.16|291.26|291.06|291.41|291.21|291.21|290.96|36
1597175700000|2020-08-11 19:55:00|291.31|291.11|291.26|291.06|291.41|291.26|291.16|290.96|69
1597176000000|2020-08-11 20:00:00|291.21|291.11|291.16|290.96|291.26|291.11|291.01|290.86|42
1597176300000|2020-08-11 20:05:00|291.21|291.01|291.41|291.26|291.41|291.26|291.21|290.96|44
1597176600000|2020-08-11 20:10:00|291.36|291.11|291.36|291.16|291.36|291.16|291.31|291.11|12
1597176900000|2020-08-11 20:15:00|291.31|291.11|291.46|291.26|291.46|291.26|291.31|291.11|9
1597177200000|2020-08-11 20:20:00|291.41|291.21|291.46|291.21|291.46|291.26|291.41|291.21|7
1597177500000|2020-08-11 20:25:00|291.51|291.26|291.51|291.31|291.66|291.51|291.51|291.26|44
1597177800000|2020-08-11 20:30:00|291.56|291.36|291.66|291.41|291.71|291.46|291.51|291.36|15
1597178100000|2020-08-11 20:35:00|291.61|291.46|291.61|291.41|291.71|291.51|291.61|291.41|9
1597178400000|2020-08-11 20:40:00|291.66|291.46|291.66|291.41|291.66|291.51|291.61|291.41|10
1597178700000|2020-08-11 20:45:00|291.71|291.46|291.66|291.36|291.76|291.51|291.46|291.26|52
1597179000000|2020-08-11 20:50:00|291.71|291.41|291.66|291.36|291.76|291.46|291.56|291.31|2
1597179300000|2020-08-11 20:55:00|291.61|291.31|291.81|291.66|291.81|291.66|291.51|291.31|17
1597179600000|2020-08-11 21:00:00|||||||||1
1597179900000|2020-08-11 21:05:00|||||||||1
1597180200000|2020-08-11 21:10:00|292.01|291.41|292.11|291.51|292.11|291.51|292.01|291.41|3
1597181700000|2020-08-11 21:35:00|292.01|291.41|292.01|291.41|292.11|291.51|292.01|291.41|0
1597182000000|2020-08-11 21:40:00|292.11|291.51|292.01|291.41|292.11|291.51|292.01|291.41|0
1597182900000|2020-08-11 21:55:00|292.11|291.51|292.21|291.61|292.31|291.71|292.01|291.41|0
1597183200000|2020-08-11 22:00:00|292.31|291.71|292.31|291.71|292.31|291.71|292.11|291.51|0
1597183500000|2020-08-11 22:05:00|292.21|291.61|292.31|291.71|292.31|291.71|292.21|291.61|0
1597183800000|2020-08-11 22:10:00|292.21|291.61|292.21|291.61|292.31|291.71|292.21|291.61|0
1597184100000|2020-08-11 22:15:00|292.11|291.51|292.21|291.61|292.21|291.61|292.11|291.51|0
1597184400000|2020-08-11 22:20:00|292.11|291.51|292.01|291.41|292.11|291.51|292.01|291.41|0
1597184700000|2020-08-11 22:25:00|291.91|291.31|291.91|291.31|291.91|291.31|291.81|291.21|0
1597185000000|2020-08-11 22:30:00|292.01|291.41|292.01|291.41|292.01|291.41|291.91|291.31|0
1597185300000|2020-08-11 22:35:00|291.91|291.31|292.01|291.41|292.01|291.41|291.91|291.31|0
1597185600000|2020-08-11 22:40:00|291.91|291.31|291.91|291.31|292.01|291.41|291.91|291.31|0
1597185900000|2020-08-11 22:45:00|291.81|291.21|292.21|291.61|292.21|291.61|291.81|291.21|0
1597186200000|2020-08-11 22:50:00|292.31|291.71|292.31|291.71|292.31|291.71|292.21|291.61|0
1597186800000|2020-08-11 23:00:00|292.21|291.61|292.21|291.61|292.31|291.71|292.21|291.61|0
1597187100000|2020-08-11 23:05:00|292.11|291.51|292.11|291.51|292.21|291.61|292.11|291.51|0
1597187400000|2020-08-11 23:10:00|292.21|291.61|292.11|291.51|292.21|291.61|292.11|291.51|0
1597187700000|2020-08-11 23:15:00|292.01|291.41|292.11|291.51|292.11|291.51|292.01|291.41|0
1597188300000|2020-08-11 23:25:00|292.21|291.61|292.11|291.51|292.21|291.61|292.11|291.51|0
1597188600000|2020-08-11 23:30:00|292.21|291.61|292.31|291.71|292.31|291.71|292.11|291.51|0
1597188900000|2020-08-11 23:35:00|292.41|291.81|292.51|291.91|292.51|291.91|292.41|291.81|0
1597189200000|2020-08-11 23:40:00|292.41|291.81|292.41|291.81|292.41|291.81|292.31|291.71|0
1597189500000|2020-08-11 23:45:00|292.31|291.71|292.31|291.71|292.41|291.81|292.31|291.71|0
1597189800000|2020-08-11 23:50:00|292.41|291.81|292.31|291.71|292.41|291.81|292.31|291.71|0
1597190100000|2020-08-11 23:55:00|292.21|291.61|292.21|291.61|292.21|291.61|292.21|291.61|0
1597190400000|2020-08-12 00:00:00|292.31|291.71|292.41|291.81|292.41|291.81|292.21|291.61|0
1597190700000|2020-08-12 00:05:00|292.51|291.91|292.41|291.81|292.61|292.01|292.31|291.71|0
1597191000000|2020-08-12 00:10:00|292.31|291.71|292.41|291.81|292.41|291.81|292.31|291.71|0
1597191300000|2020-08-12 00:15:00|292.51|291.91|292.61|292.01|292.71|292.11|292.51|291.91|0
1597191600000|2020-08-12 00:20:00|292.71|292.11|292.61|292.01|292.71|292.11|292.61|292.01|0
1597191900000|2020-08-12 00:25:00|292.51|291.91|292.51|291.91|292.51|291.91|292.41|291.81|0
1597192200000|2020-08-12 00:30:00|292.41|291.81|291.66|291.51|292.76|292.56|291.51|291.36|407
1597192500000|2020-08-12 00:35:00|291.61|291.46|291.06|290.86|291.61|291.46|291.06|290.86|138
1597192800000|2020-08-12 00:40:00|291.01|290.76|290.96|290.81|291.06|290.91|290.81|290.66|245
1597193100000|2020-08-12 00:45:00|291.01|290.76|291.66|291.51|291.86|291.66|290.91|290.76|272
1597193400000|2020-08-12 00:50:00|291.61|291.46|291.11|290.91|291.76|291.56|290.86|290.71|298
1597193700000|2020-08-12 00:55:00|291.06|290.86|291.26|291.11|291.56|291.41|291.01|290.86|327
1597194000000|2020-08-12 01:00:00|291.41|291.21|291.06|290.91|292.26|292.06|291.06|290.91|964
1597194300000|2020-08-12 01:05:00|291.11|290.86|291.31|291.16|291.61|291.46|290.96|290.76|523
1597194600000|2020-08-12 01:10:00|291.36|291.21|291.56|291.36|291.61|291.46|291.01|290.86|491
1597194900000|2020-08-12 01:15:00|291.51|291.31|291.61|291.46|291.66|291.51|291.01|290.81|510
1597195200000|2020-08-12 01:20:00|291.56|291.41|291.36|291.21|291.76|291.61|291.11|290.91|304
1597195500000|2020-08-12 01:25:00|291.31|291.16|291.86|291.71|291.91|291.76|291.31|291.16|255
1597195800000|2020-08-12 01:30:00|291.91|291.76|291.56|291.36|292.21|292.06|291.56|291.36|543
1597196100000|2020-08-12 01:35:00|291.51|291.41|291.36|291.16|291.91|291.71|291.31|291.16|262
1597196400000|2020-08-12 01:40:00|291.31|291.11|291.66|291.46|291.86|291.71|291.21|291.06|256
1597196700000|2020-08-12 01:45:00|291.61|291.41|291.31|291.16|291.81|291.61|291.21|291.06|475
1597197000000|2020-08-12 01:50:00|291.26|291.06|291.81|291.66|291.86|291.71|291.21|291.06|351
1597197300000|2020-08-12 01:55:00|291.86|291.71|292.16|292.01|292.26|292.11|291.71|291.51|425
1597197600000|2020-08-12 02:00:00|292.11|291.96|292.06|291.91|292.16|292.01|291.66|291.51|317
1597197900000|2020-08-12 02:05:00|292.01|291.86|292.51|292.36|292.51|292.36|292.01|291.86|309
1597198200000|2020-08-12 02:10:00|292.56|292.31|292.16|292.01|292.66|292.51|292.11|291.96|322
1597198500000|2020-08-12 02:15:00|292.21|292.06|292.11|291.91|292.31|292.16|291.86|291.71|199
1597198800000|2020-08-12 02:20:00|292.06|291.86|292.31|292.16|292.36|292.21|291.96|291.76|215
1597199100000|2020-08-12 02:25:00|292.36|292.21|292.51|292.36|292.56|292.41|292.21|292.06|229
1597199400000|2020-08-12 02:30:00|292.56|292.41|292.66|292.51|292.66|292.51|292.31|292.16|227
1597199700000|2020-08-12 02:35:00|292.71|292.56|292.91|292.76|292.91|292.76|292.51|292.36|116
1597200000000|2020-08-12 02:40:00|292.96|292.71|293.26|293.11|293.46|293.31|292.86|292.71|373
1597200300000|2020-08-12 02:45:00|293.21|293.06|293.31|293.16|293.51|293.31|293.21|293.06|125
1597200600000|2020-08-12 02:50:00|293.36|293.11|292.86|292.71|293.36|293.11|292.86|292.71|171
1597200900000|2020-08-12 02:55:00|292.81|292.66|292.86|292.71|292.96|292.76|292.81|292.61|109
1597201200000|2020-08-12 03:00:00|292.91|292.76|292.96|292.81|293.16|293.01|292.81|292.61|118
1597201500000|2020-08-12 03:05:00|293.01|292.86|292.66|292.51|293.06|292.91|292.66|292.51|126
1597201800000|2020-08-12 03:10:00|292.61|292.46|292.86|292.71|293.01|292.81|292.61|292.46|117
1597202100000|2020-08-12 03:15:00|292.81|292.66|292.66|292.51|293.01|292.81|292.66|292.51|144
1597202400000|2020-08-12 03:20:00|292.61|292.46|292.91|292.76|292.96|292.81|292.61|292.46|143
1597202700000|2020-08-12 03:25:00|292.86|292.71|292.66|292.51|292.86|292.71|292.51|292.36|134
1597203000000|2020-08-12 03:30:00|292.71|292.56|292.96|292.81|293.01|292.81|292.66|292.51|293
1597203300000|2020-08-12 03:35:00|293.01|292.86|293.01|292.86|293.11|292.96|292.91|292.76|115
1597203600000|2020-08-12 03:40:00|293.06|292.91|293.21|293.06|293.21|293.06|293.06|292.91|161
1597203900000|2020-08-12 03:45:00|293.26|293.11|293.31|293.16|293.31|293.16|292.96|292.81|178
1597204200000|2020-08-12 03:50:00|293.36|293.21|293.66|293.51|293.71|293.56|293.31|293.16|213
1597204500000|2020-08-12 03:55:00|293.61|293.46|293.56|293.41|293.76|293.56|293.46|293.31|131
1597204800000|2020-08-12 04:00:00|293.61|293.46|293.61|293.46|293.66|293.46|293.41|293.26|73
1597205100000|2020-08-12 04:05:00|293.66|293.51|293.66|293.51|293.76|293.61|293.61|293.46|84
1597205400000|2020-08-12 04:10:00|293.71|293.56|293.66|293.46|293.71|293.56|293.56|293.41|58
1597205700000|2020-08-12 04:15:00|293.71|293.51|293.66|293.51|293.76|293.61|293.66|293.51|48
1597206000000|2020-08-12 04:20:00|293.56|293.41|293.51|293.36|293.61|293.46|293.51|293.36|43
1597206300000|2020-08-12 04:25:00|293.46|293.31|293.36|293.21|293.46|293.31|293.31|293.16|57
1597206600000|2020-08-12 04:30:00|293.41|293.26|293.36|293.16|293.41|293.26|293.31|293.16|30
1597206900000|2020-08-12 04:35:00|293.41|293.21|293.31|293.16|293.46|293.31|293.31|293.16|43
1597207200000|2020-08-12 04:40:00|293.26|293.11|293.16|293.01|293.26|293.11|293.06|292.91|94
1597207500000|2020-08-12 04:45:00|293.21|293.06|293.11|292.96|293.31|293.16|293.11|292.96|72
1597207800000|2020-08-12 04:50:00|293.16|292.91|293.01|292.81|293.16|292.96|292.91|292.71|113
1597208100000|2020-08-12 04:55:00|292.96|292.86|292.86|292.71|293.01|292.86|292.81|292.66|106
1597208400000|2020-08-12 05:00:00|292.91|292.76|292.91|292.76|293.06|292.86|292.66|292.51|397
1597208700000|2020-08-12 05:05:00|292.86|292.71|293.06|292.91|293.06|292.91|292.86|292.66|112
1597209000000|2020-08-12 05:10:00|293.11|292.96|293.31|293.16|293.36|293.16|292.96|292.81|196
1597209300000|2020-08-12 05:15:00|293.26|293.11|293.21|293.01|293.26|293.11|293.06|292.91|117
1597209600000|2020-08-12 05:20:00|293.16|293.06|293.31|293.16|293.41|293.26|293.16|293.01|85
1597209900000|2020-08-12 05:25:00|293.36|293.21|293.51|293.36|293.61|293.41|293.36|293.21|72
1597210200000|2020-08-12 05:30:00|293.46|293.31|293.56|293.41|293.61|293.41|293.46|293.26|65
1597210500000|2020-08-12 05:35:00|293.61|293.46|293.81|293.66|293.81|293.66|293.61|293.41|132
1597210800000|2020-08-12 05:40:00|293.76|293.61|294.06|293.91|294.06|293.91|293.71|293.56|143
1597211100000|2020-08-12 05:45:00|294.11|293.96|294.06|293.91|294.21|294.06|294.01|293.86|142
1597211400000|2020-08-12 05:50:00|294.11|293.96|294.06|293.91|294.16|293.96|294.01|293.86|45
1597211700000|2020-08-12 05:55:00|294.11|293.96|294.16|294.01|294.26|294.06|294.06|293.91|97
1597212000000|2020-08-12 06:00:00|294.21|294.06|294.46|294.31|294.46|294.31|294.16|294.01|181
1597212300000|2020-08-12 06:05:00|294.51|294.36|295.11|294.91|295.11|294.91|294.51|294.36|433
1597212600000|2020-08-12 06:10:00|295.06|294.96|295.01|294.86|295.26|295.11|294.96|294.81|198
1597212900000|2020-08-12 06:15:00|295.06|294.91|295.41|295.26|295.51|295.36|295.01|294.86|287
1597213200000|2020-08-12 06:20:00|295.46|295.31|295.46|295.26|295.56|295.36|295.31|295.16|135
1597213500000|2020-08-12 06:25:00|295.51|295.31|295.56|295.41|295.66|295.51|295.46|295.31|145
1597213800000|2020-08-12 06:30:00|295.61|295.46|295.61|295.46|295.66|295.46|295.51|295.36|95
1597214100000|2020-08-12 06:35:00|295.66|295.51|295.86|295.66|295.91|295.76|295.61|295.46|208
1597214400000|2020-08-12 06:40:00|295.81|295.71|295.96|295.81|296.06|295.91|295.81|295.66|227
1597214700000|2020-08-12 06:45:00|296.01|295.86|296.11|295.96|296.16|296.01|295.96|295.81|150
1597215000000|2020-08-12 06:50:00|296.16|296.01|296.16|296.01|296.31|296.11|296.06|295.86|142
1597215300000|2020-08-12 06:55:00|296.21|296.06|295.81|295.66|296.26|296.06|295.66|295.51|174
1597215600000|2020-08-12 07:00:00|295.86|295.71|295.96|295.81|296.06|295.91|295.81|295.66|150
1597215900000|2020-08-12 07:05:00|296.01|295.86|296.06|295.91|296.26|296.06|296.01|295.86|167
1597216200000|2020-08-12 07:10:00|296.11|295.96|296.41|296.26|296.51|296.36|296.01|295.86|274
1597216500000|2020-08-12 07:15:00|296.46|296.31|296.51|296.31|296.66|296.51|296.41|296.26|242
1597216800000|2020-08-12 07:20:00|296.46|296.36|296.51|296.36|296.61|296.46|296.41|296.26|178
1597217100000|2020-08-12 07:25:00|296.46|296.31|296.51|296.36|296.56|296.41|296.41|296.26|126
1597217400000|2020-08-12 07:30:00|296.56|296.41|296.36|296.21|296.61|296.46|296.36|296.21|273
1597217700000|2020-08-12 07:35:00|296.41|296.26|296.51|296.36|296.51|296.36|296.36|296.26|92
1597218000000|2020-08-12 07:40:00|296.56|296.41|296.76|296.56|296.81|296.66|296.56|296.41|331
1597218300000|2020-08-12 07:45:00|296.71|296.61|296.96|296.81|296.96|296.81|296.71|296.56|337
1597218600000|2020-08-12 07:50:00|296.91|296.76|296.71|296.56|296.96|296.81|296.71|296.56|111
1597218900000|2020-08-12 07:55:00|296.66|296.51|296.81|296.66|296.86|296.66|296.61|296.46|263
1597219200000|2020-08-12 08:00:00|296.86|296.71|296.61|296.46|296.86|296.71|296.61|296.46|253
1597219500000|2020-08-12 08:05:00|296.56|296.41|296.66|296.51|296.71|296.56|296.46|296.26|220
1597219800000|2020-08-12 08:10:00|296.61|296.46|296.51|296.36|296.81|296.61|296.51|296.36|160
1597220100000|2020-08-12 08:15:00|296.56|296.41|296.71|296.56|296.71|296.56|296.56|296.41|121
1597220400000|2020-08-12 08:20:00|296.66|296.51|296.41|296.26|296.76|296.56|296.41|296.26|72
1597220700000|2020-08-12 08:25:00|296.46|296.31|296.56|296.41|296.61|296.46|296.36|296.16|99
1597221000000|2020-08-12 08:30:00|296.61|296.46|296.56|296.41|296.66|296.51|296.51|296.36|216
1597221300000|2020-08-12 08:35:00|296.61|296.46|296.41|296.26|296.61|296.46|296.41|296.26|170
1597221600000|2020-08-12 08:40:00|296.46|296.31|296.41|296.26|296.51|296.36|296.41|296.21|154
1597221900000|2020-08-12 08:45:00|296.46|296.31|296.51|296.36|296.61|296.46|296.41|296.26|153
1597222200000|2020-08-12 08:50:00|296.46|296.31|296.46|296.31|296.56|296.41|296.46|296.26|143
1597222500000|2020-08-12 08:55:00|296.51|296.36|296.46|296.31|296.56|296.41|296.36|296.21|178
1597222800000|2020-08-12 09:00:00|296.41|296.26|296.41|296.26|296.66|296.51|296.31|296.11|609
1597223100000|2020-08-12 09:05:00|296.31|296.16|296.66|296.51|296.66|296.51|296.31|296.16|234
1597223400000|2020-08-12 09:10:00|296.71|296.46|297.01|296.86|297.06|296.91|296.66|296.46|129
1597223700000|2020-08-12 09:15:00|297.06|296.91|296.91|296.71|297.06|296.91|296.91|296.71|99
1597224000000|2020-08-12 09:20:00|297.31|296.61|297.41|296.81|297.41|296.81|297.21|296.61|0
1597224300000|2020-08-12 09:25:00|297.31|296.71|297.31|296.71|297.41|296.81|297.31|296.71|0
1597224600000|2020-08-12 09:30:00|297.41|296.81|297.41|296.81|297.41|296.81|297.31|296.71|0
1597224900000|2020-08-12 09:35:00|297.31|296.71|297.31|296.71|297.41|296.81|297.31|296.71|0
1597225200000|2020-08-12 09:40:00|297.21|296.61|297.21|296.61|297.31|296.71|297.21|296.61|0
1597225500000|2020-08-12 09:45:00|297.31|296.71|297.31|296.71|297.31|296.71|297.21|296.61|0
1597225800000|2020-08-12 09:50:00|296.91|296.66|296.91|296.71|296.91|296.71|296.86|296.66|11
1597226100000|2020-08-12 09:55:00|296.86|296.66|296.71|296.51|296.86|296.66|296.71|296.51|4
1597226400000|2020-08-12 10:00:00|296.76|296.56|296.66|296.41|296.76|296.61|296.56|296.41|8
1597226700000|2020-08-12 10:05:00|296.71|296.46|296.86|296.56|296.86|296.56|296.71|296.46|6
1597227000000|2020-08-12 10:10:00|296.96|296.66|297.16|296.91|297.16|297.01|296.96|296.66|18
1597227300000|2020-08-12 10:15:00|297.11|296.96|297.16|296.96|297.16|297.01|297.11|296.91|3
1597227600000|2020-08-12 10:20:00|297.21|297.01|297.16|296.96|297.21|297.06|297.11|296.96|9
1597227900000|2020-08-12 10:25:00|297.11|297.01|297.01|296.86|297.21|297.01|297.01|296.86|23
1597228200000|2020-08-12 10:30:00|296.96|296.81|296.96|296.76|297.01|296.86|296.91|296.71|19
1597228500000|2020-08-12 10:35:00|296.91|296.71|296.86|296.66|296.96|296.76|296.86|296.66|5
1597228800000|2020-08-12 10:40:00|296.91||296.86||296.91||296.86||4
1597229100000|2020-08-12 10:45:00|296.91|296.76|296.86|296.66|296.91|296.76|296.86|296.66|3
1597229400000|2020-08-12 10:50:00|296.91|296.71|296.96|296.71|296.96|296.71|296.91|296.71|4
1597229700000|2020-08-12 10:55:00|296.91|296.76|297.11|296.86|297.16|296.86|296.91|296.76|2
1597230000000|2020-08-12 11:00:00|297.06||297.01||297.11||297.01||2
1597230300000|2020-08-12 11:05:00|297.06|296.91|297.11|296.91|297.11|296.91|297.01|296.86|2
1597230600000|2020-08-12 11:10:00|297.16|296.86|297.01|296.76|297.16|296.86|296.96|296.76|2
1597230900000|2020-08-12 11:15:00|296.96|296.81|297.06|296.86|297.16|296.91|296.96|296.81|0
1597231200000|2020-08-12 11:20:00|297.11|296.91|296.86|296.71|297.11|296.91|296.86|296.66|1
1597231500000|2020-08-12 11:25:00|296.81|296.66|296.91|296.71|296.96|296.76|296.81|296.61|6
1597231800000|2020-08-12 11:30:00|296.96|296.76|297.11|296.91|297.11|296.91|296.91|296.76|3
1597232100000|2020-08-12 11:35:00|297.06|296.86|296.96|296.76|297.11|296.86|296.96|296.76|7
1597232400000|2020-08-12 11:40:00|297.01|296.86|296.96|296.76|297.06|296.86|296.91|296.66|24
1597232700000|2020-08-12 11:45:00|296.91|296.71|297.01|296.76|297.01|296.76|296.91|296.71|2
1597233000000|2020-08-12 11:50:00|296.96|296.81|297.06|296.86|297.11|296.86|296.96|296.81|2
1597233300000|2020-08-12 11:55:00|297.11|296.91|297.06|296.81|297.11|296.91|296.91|296.71|9
1597233600000|2020-08-12 12:00:00|297.01|296.86|296.96|296.71|297.01|296.91|296.96|296.71|3
1597233900000|2020-08-12 12:05:00|296.91|296.66|296.96|296.71|297.01|296.81|296.91|296.66|1
1597234200000|2020-08-12 12:10:00|297.01|296.76|297.06|296.81|297.06|296.86|297.01|296.76|3
1597234500000|2020-08-12 12:15:00|297.01|296.76|296.96|296.76|297.01|296.81|296.96|296.66|8
1597234800000|2020-08-12 12:20:00|297.06|296.71|297.06|296.81|297.06|296.86|296.96|296.71|3
1597235100000|2020-08-12 12:25:00|297.01|296.76|297.11|296.86|297.11|296.86|296.96|296.71|1
1597235400000|2020-08-12 12:30:00|297.01|296.81|296.91|296.66|297.16|296.86|296.61|296.36|29
1597235700000|2020-08-12 12:35:00|297.01|296.71|297.36|297.06|297.36|297.06|296.91|296.71|6
1597236000000|2020-08-12 12:40:00|297.31|297.11|297.31|297.06|297.36|297.16|297.21|296.96|36
1597236300000|2020-08-12 12:45:00|297.16|297.01|296.91|296.66|297.26|297.01|296.86|296.61|130
1597236600000|2020-08-12 12:50:00|296.86|296.61|296.86|296.61|296.91|296.61|296.81|296.61|6
1597236900000|2020-08-12 12:55:00|296.91|296.56|296.96|296.66|296.96|296.66|296.76|296.56|3
1597237200000|2020-08-12 13:00:00|297.01|296.76|297.01|296.81|297.16|297.01|297.01|296.76|2
1597237500000|2020-08-12 13:05:00|297.06|296.76|297.01|296.76|297.06|296.81|296.96|296.76|2
1597237800000|2020-08-12 13:10:00|296.96|296.81|297.06|296.81|297.11|296.81|296.96|296.81|2
1597238100000|2020-08-12 13:15:00|297.01|296.91|297.16|297.01|297.21|297.01|297.01|296.81|24
1597238400000|2020-08-12 13:20:00||296.91||297.01||297.01||296.91|12
1597238700000|2020-08-12 13:25:00|297.21|297.06|297.31|297.16|297.31|297.16|297.16|297.06|12
1597239000000|2020-08-12 13:30:00|297.36|297.21|297.56|297.36|297.66|297.51|297.26|297.01|100
1597239300000|2020-08-12 13:35:00|297.61|297.41|297.41|297.26|297.66|297.51|297.41|297.26|41
1597239600000|2020-08-12 13:40:00|297.46|297.31|297.71|297.41|297.76|297.46|297.36|297.16|57
1597239900000|2020-08-12 13:45:00|297.66|297.46|298.01|297.86|298.01|297.86|297.66|297.46|88
1597240200000|2020-08-12 13:50:00|297.96|297.81|297.66|297.46|298.01|297.81|297.66|297.46|75
1597240500000|2020-08-12 13:55:00|297.71|297.51|297.61|297.26|298.01|297.81|297.46|297.26|89
1597240800000|2020-08-12 14:00:00|297.66|297.41|297.71|297.56|297.81|297.61|297.51|297.31|19
1597241100000|2020-08-12 14:05:00|297.66|297.51|297.76|297.56|297.96|297.81|297.56|297.36|29
1597241400000|2020-08-12 14:10:00|297.71|297.61|297.86|297.61|297.91|297.71|297.71|297.56|28
1597241700000|2020-08-12 14:15:00|297.81|297.66|298.06|297.86|298.16|297.96|297.81|297.66|26
1597242000000|2020-08-12 14:20:00|298.01|297.91|298.31|298.11|298.36|298.16|298.01|297.86|39
1597242300000|2020-08-12 14:25:00|298.36|298.16|298.41|298.26|298.41|298.26|298.26|298.11|49
1597242600000|2020-08-12 14:30:00|298.46|298.31|298.56|298.36|298.61|298.41|298.41|298.26|46
1597242900000|2020-08-12 14:35:00|298.51|298.41|298.46|298.26|298.56|298.41|298.41|298.26|23
1597243200000|2020-08-12 14:40:00|298.51|298.31|298.61|298.41|298.66|298.51|298.46|298.26|25
1597243500000|2020-08-12 14:45:00|298.66|298.46|298.56|298.36|298.66|298.51|298.51|298.36|27
1597243800000|2020-08-12 14:50:00|298.61|298.41|298.76|298.61|298.76|298.61|298.61|298.41|83
1597244100000|2020-08-12 14:55:00|298.71|298.56|298.76|298.61|298.86|298.66|298.71|298.56|57
1597244400000|2020-08-12 15:00:00|298.81|298.56|298.76|298.61|298.91|298.66|298.66|298.51|56
1597244700000|2020-08-12 15:05:00|298.81|298.66|298.86|298.71|298.86|298.71|298.66|298.51|45
1597245000000|2020-08-12 15:10:00|298.91|298.76|298.71|298.51|298.96|298.81|298.71|298.51|60
1597245300000|2020-08-12 15:15:00|298.76|298.56|298.61|298.46|298.86|298.66|298.46|298.31|43
1597245600000|2020-08-12 15:20:00|298.56|298.41|298.61|298.41|298.76|298.56|298.46|298.21|42
1597245900000|2020-08-12 15:25:00|298.66|298.46|298.46|298.21|298.71|298.56|298.41|298.21|104
1597246200000|2020-08-12 15:30:00|298.41|298.16|298.61|298.41|298.81|298.56|298.41|298.16|26
1597246500000|2020-08-12 15:35:00|298.56|298.36|298.76|298.56|298.81|298.56|298.51|298.36|21
1597246800000|2020-08-12 15:40:00|298.81|298.61|298.81|298.66|298.86|298.71|298.76|298.61|9
1597247100000|2020-08-12 15:45:00|298.76|298.61|298.76|298.56|298.86|298.71|298.71|298.56|10
1597247400000|2020-08-12 15:50:00|298.81|298.61|298.71|298.51|298.86|298.71|298.66|298.51|34
1597247700000|2020-08-12 15:55:00|298.76|298.56|298.76|298.61|298.81|298.66|298.71|298.56|21
1597248000000|2020-08-12 16:00:00|298.71|298.56|298.81|298.66|298.81|298.66|298.71|298.51|14
1597248300000|2020-08-12 16:05:00|298.86|298.61|298.86|298.66|298.91|298.76|298.81|298.61|23
1597248600000|2020-08-12 16:10:00|298.91|298.71|298.91|298.76|298.96|298.76|298.86|298.66|8
1597248900000|2020-08-12 16:15:00|298.96|298.81|298.96|298.81|299.06|298.91|298.86|298.71|54
1597249200000|2020-08-12 16:20:00|298.91|298.76|299.21|299.01|299.26|299.06|298.91|298.76|60
1597249500000|2020-08-12 16:25:00|299.26|298.96|299.16|299.01|299.26|299.11|299.16|298.96|76
1597249800000|2020-08-12 16:30:00|299.11|298.96|299.21|299.06|299.21|299.06|299.11|298.91|56
1597250100000|2020-08-12 16:35:00|299.26|299.11|299.26|299.11|299.26|299.11|299.21|299.06|25
1597250400000|2020-08-12 16:40:00|299.21|299.06|299.21|299.06|299.26|299.11|299.21|299.06|21
1597250700000|2020-08-12 16:45:00|299.16|299.01|299.11|298.96|299.21|299.01|299.11|298.96|21
1597251000000|2020-08-12 16:50:00|299.06|298.91|299.06|298.91|299.11|298.96|299.06|298.86|26
1597251300000|2020-08-12 16:55:00|299.01|298.86|298.91|298.71|299.11|298.96|298.86|298.71|80
1597251600000|2020-08-12 17:00:00|298.96|298.76|298.91|298.76|299.01|298.86|298.91|298.71|14
1597251900000|2020-08-12 17:05:00|298.96|298.71|298.91|298.71|299.06|298.86|298.86|298.71|39
1597252200000|2020-08-12 17:10:00|298.86|298.66|298.81|298.66|298.86|298.66|298.81|298.61|20
1597252500000|2020-08-12 17:15:00|298.76|298.61|298.66|298.51|298.76|298.61|298.66|298.51|29
1597252800000|2020-08-12 17:20:00|298.61|298.46|298.61|298.46|298.66|298.51|298.61|298.46|11
1597253100000|2020-08-12 17:25:00|298.66|298.51|298.36|298.16|298.66|298.51|298.26|298.06|43
1597253400000|2020-08-12 17:30:00|298.41|298.21|298.56|298.36|298.61|298.41|298.41|298.16|1
1597253700000|2020-08-12 17:35:00|298.51|298.31|298.61|298.41|298.71|298.51|298.51|298.31|1
1597254000000|2020-08-12 17:40:00|298.56|298.46|298.81|298.61|298.81|298.61|298.56|298.41|15
1597254300000|2020-08-12 17:45:00|298.86|298.66|298.86|298.71|298.91|298.71|298.81|298.61|3
1597254600000|2020-08-12 17:50:00|298.91|298.76|298.96|298.81|299.01|298.81|298.86|298.71|30
1597254900000|2020-08-12 17:55:00|299.01|298.76|299.16|299.01|299.21|299.06|299.01|298.76|33
1597255200000|2020-08-12 18:00:00|299.11|298.91|299.06|298.86|299.11|298.96|298.96|298.81|33
1597255500000|2020-08-12 18:05:00|299.01|298.91|299.06|298.86|299.06|298.91|298.96|298.76|31
1597255800000|2020-08-12 18:10:00|299.11|298.91|299.11|298.96|299.16|298.96|299.11|298.91|6
1597256100000|2020-08-12 18:15:00|299.06|298.91|299.11|298.96|299.16|298.96|299.06|298.91|13
1597256400000|2020-08-12 18:20:00|299.06|298.91|299.21|299.06|299.21|299.06|299.06|298.91|17
1597256700000|2020-08-12 18:25:00|299.16|298.96|299.06|298.91|299.16|299.01|299.06|298.86|15
1597257000000|2020-08-12 18:30:00|299.11|298.96|299.16|299.01|299.16|299.01|299.06|298.91|18
1597257300000|2020-08-12 18:35:00|299.11|298.96|298.91|298.66|299.16|299.01|298.86|298.66|14
1597257600000|2020-08-12 18:40:00|298.96|298.71|299.16|298.86|299.16|298.91|298.96|298.71|4
1597257900000|2020-08-12 18:45:00|299.11|298.81|299.21|298.91|299.21|298.91|299.06|298.81|2
1597258200000|2020-08-12 18:50:00|299.16|298.96|299.06|298.86|299.16|298.96|299.06|298.81|2
1597258500000|2020-08-12 18:55:00|299.11|298.81|299.16|298.86|299.16|298.91|299.01|298.81|12
1597258800000|2020-08-12 19:00:00|299.01|298.81|299.06|298.86|299.06|298.91|299.01|298.81|3
1597259100000|2020-08-12 19:05:00|299.01|298.81|298.91|298.76|299.06|298.81|298.91|298.71|11
1597259400000|2020-08-12 19:10:00|298.96|298.81|299.26|299.01|299.26|299.06|298.96|298.76|16
1597259700000|2020-08-12 19:15:00|299.31|299.06|299.21|298.96|299.36|299.06|299.16|298.96|19
1597260000000|2020-08-12 19:20:00|299.16|298.91|299.11|298.91|299.16|298.96|299.01|298.86|6
1597260300000|2020-08-12 19:25:00|299.06|298.86|299.01|298.86|299.11|298.91|299.01|298.86|5
1597260600000|2020-08-12 19:30:00|298.96|298.76|298.86|298.71|298.96|298.76|298.71|298.51|41
1597260900000|2020-08-12 19:35:00|298.81|298.66|298.96|298.81|298.96|298.81|298.81|298.61|11
1597261200000|2020-08-12 19:40:00|298.91|298.76|299.01|298.76|299.01|298.86|298.86|298.71|29
1597261500000|2020-08-12 19:45:00|298.96|298.71|298.86|298.71|298.96|298.76|298.81|298.61|11
1597261800000|2020-08-12 19:50:00|298.91|298.76|298.66|298.46|298.96|298.76|298.66|298.46|36
1597262100000|2020-08-12 19:55:00|298.61|298.51|298.76|298.56|298.76|298.61|298.61|298.46|30
1597262400000|2020-08-12 20:00:00|298.71|298.51|298.51|298.31|298.71|298.51|298.41|298.26|20
1597262700000|2020-08-12 20:05:00|298.46|298.26|298.56|298.36|298.56|298.41|298.46|298.26|14
1597263000000|2020-08-12 20:10:00|298.51|298.31|298.51|298.36|298.51|298.36|298.41|298.26|17
1597263300000|2020-08-12 20:15:00|298.56|298.31|298.51|298.31|298.56|298.36|298.46|298.31|3
1597263600000|2020-08-12 20:20:00|298.56|298.36|298.51|298.36|298.56|298.36|298.51|298.36|1
1597263900000|2020-08-12 20:25:00|298.46|298.31|298.51|298.36|298.51|298.36|298.46|298.31|4
1597264200000|2020-08-12 20:30:00|298.46|298.31|298.51|298.31|298.56|298.36|298.46|298.31|4
1597264500000|2020-08-12 20:35:00|298.46|298.36|298.46|298.31|298.46|298.36|298.46|298.31|0
1597264800000|2020-08-12 20:40:00|298.41|298.26|298.51|298.31|298.51|298.31|298.36|298.21|9
1597265100000|2020-08-12 20:45:00|298.46|298.26|298.51|298.21|298.66|298.41|298.36|298.16|78
1597265400000|2020-08-12 20:50:00|298.46|298.26|298.56|298.26|298.56|298.36|298.41|298.16|37
1597265700000|2020-08-12 20:55:00|298.46|298.21|298.51|298.16|298.71|298.41|298.41|298.11|29
1597266000000|2020-08-12 21:00:00|298.81|298.11|298.96|298.21|298.96|298.26|298.36|298.11|1
1597266300000|2020-08-12 21:05:00|298.61|298.16|298.96|298.16|298.96|298.16|298.61|298.16|0
1597266600000|2020-08-12 21:10:00|298.81|298.11|298.81|298.21|298.81|298.21|298.81|298.11|1
1597267200000|2020-08-12 21:20:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597267500000|2020-08-12 21:25:00|298.91|298.31|298.91|298.31|298.91|298.31|298.91|298.31|0
1597268100000|2020-08-12 21:35:00|298.81|298.21|298.81|298.21|298.81|298.21|298.71|298.11|0
1597268400000|2020-08-12 21:40:00|298.71|298.11|298.81|298.21|298.81|298.21|298.71|298.11|0
1597268700000|2020-08-12 21:45:00|298.71|298.11|298.71|298.11|298.81|298.21|298.71|298.11|0
1597269000000|2020-08-12 21:50:00|298.81|298.21|298.81|298.21|298.81|298.21|298.81|298.21|0
1597269300000|2020-08-12 21:55:00|298.71|298.11|298.81|298.21|298.81|298.21|298.71|298.11|0
1597269600000|2020-08-12 22:00:00|298.71|298.11|298.81|298.21|298.91|298.31|298.61|298.01|0
1597270200000|2020-08-12 22:10:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597270500000|2020-08-12 22:15:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597270800000|2020-08-12 22:20:00|298.71|298.11|298.81|298.21|298.81|298.21|298.71|298.11|0
1597271100000|2020-08-12 22:25:00|298.71|298.11|298.81|298.21|298.81|298.21|298.71|298.11|0
1597271400000|2020-08-12 22:30:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597271700000|2020-08-12 22:35:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597273500000|2020-08-12 23:05:00|298.71|298.11|298.71|298.11|298.81|298.21|298.71|298.11|0
1597273800000|2020-08-12 23:10:00|298.81|298.21|298.71|298.11|298.81|298.21|298.71|298.11|0
1597274100000|2020-08-12 23:15:00|298.81|298.21|298.81|298.21|298.91|298.31|298.71|298.11|0
1597275600000|2020-08-12 23:40:00|298.91|298.31|298.91|298.31|298.91|298.31|298.81|298.21|0
1597275900000|2020-08-12 23:45:00|298.81|298.21|298.81|298.21|298.91|298.31|298.81|298.21|0
1597276200000|2020-08-12 23:50:00|298.91|298.31|298.81|298.21|298.91|298.31|298.81|298.21|0
1597276500000|2020-08-12 23:55:00|298.91|298.31|298.91|298.31|298.91|298.31|298.81|298.21|0
1597276800000|2020-08-13 00:00:00|298.81|298.21|298.81|298.21|298.91|298.31|298.71|298.11|0
1597277100000|2020-08-13 00:05:00|298.91|298.31|299.01|298.41|299.01|298.41|298.91|298.31|0
1597277700000|2020-08-13 00:15:00|299.11|298.51|299.11|298.51|299.11|298.51|299.01|298.41|0
1597278000000|2020-08-13 00:20:00|299.01|298.41|299.11|298.51|299.11|298.51|299.01|298.41|0
1597278600000|2020-08-13 00:30:00|299.36|298.31|298.76|298.46|302.81|300.76|298.26|297.91|565
1597278900000|2020-08-13 00:35:00|298.71|298.51|298.41|298.21|298.71|298.51|298.31|298.11|138
1597279200000|2020-08-13 00:40:00|298.46|298.26|298.36|298.21|298.56|298.36|298.31|298.11|97
1597279500000|2020-08-13 00:45:00|298.46|298.26|299.16|298.96|299.41|299.21|298.46|298.26|323
1597279800000|2020-08-13 00:50:00|299.11|299.01|298.26|298.06|299.21|299.06|298.01|297.76|319
1597280100000|2020-08-13 00:55:00|298.21|298.01|298.11|297.86|298.46|298.21|297.86|297.66|232
1597280400000|2020-08-13 01:00:00|298.31|297.91|297.86|297.66|298.41|298.16|297.61|297.41|480
1597280700000|2020-08-13 01:05:00|297.91|297.71|298.21|298.01|298.26|298.06|297.31|297.16|371
1597281000000|2020-08-13 01:10:00|298.16|298.06|298.56|298.36|298.56|298.36|298.01|297.86|314
1597281300000|2020-08-13 01:15:00|298.51|298.41|298.91|298.76|299.01|298.81|298.46|298.26|401
1597281600000|2020-08-13 01:20:00|298.86|298.71|299.01|298.86|299.06|298.91|298.76|298.61|209
1597281900000|2020-08-13 01:25:00|299.06|298.81|298.91|298.71|299.16|299.01|298.71|298.51|156
1597282200000|2020-08-13 01:30:00|298.86|298.76|299.16|299.01|299.61|299.41|298.86|298.76|364
1597282500000|2020-08-13 01:35:00|299.21|299.06|298.56|298.36|299.31|299.16|298.56|298.36|107
1597282800000|2020-08-13 01:40:00|298.61|298.41|298.66|298.46|298.96|298.81|298.56|298.36|276
1597283100000|2020-08-13 01:45:00|298.71|298.51|298.7|298.5|298.81|298.66|298.45|298.3|200
1597283400000|2020-08-13 01:50:00|298.65|298.55|298.5|298.3|298.75|298.55|298.45|298.3|125
1597283700000|2020-08-13 01:55:00|298.45|298.35|298.6|298.4|298.75|298.55|298.45|298.3|178
1597284000000|2020-08-13 02:00:00|298.55|298.45|298.65|298.45|298.65|298.5|298.5|298.35|167
1597284300000|2020-08-13 02:05:00|298.7|298.5|298.85|298.65|299.05|298.85|298.6|298.4|219
1597284600000|2020-08-13 02:10:00|298.8|298.7|298.85|298.65|298.9|298.75|298.55|298.4|147
1597284900000|2020-08-13 02:15:00|298.9|298.7|298.9|298.75|298.95|298.75|298.7|298.55|155
1597285200000|2020-08-13 02:20:00|298.95|298.8|299|298.85|299.15|299|298.9|298.75|152
1597285500000|2020-08-13 02:25:00|299.05|298.9|299.55|299.35|299.55|299.35|299.05|298.9|199
1597285800000|2020-08-13 02:30:00|299.5|299.4|299.85|299.65|300.05|299.85|299.5|299.35|492
1597286100000|2020-08-13 02:35:00|299.8|299.7|300|299.75|300.1|299.95|299.8|299.65|142
1597286400000|2020-08-13 02:40:00|299.95|299.8|299.95|299.75|300.15|299.95|299.8|299.6|123
1597286700000|2020-08-13 02:45:00|299.9|299.8|299.95|299.75|300|299.85|299.75|299.55|125
1597287000000|2020-08-13 02:50:00|299.9|299.8|300.45|300.25|300.45|300.25|299.9|299.75|297
1597287300000|2020-08-13 02:55:00|300.4|300.3|300.6|300.45|300.65|300.45|300.4|300.25|172
1597287600000|2020-08-13 03:00:00|300.65|300.4|301.2|301|301.25|301.1|300.65|300.4|564
1597287900000|2020-08-13 03:05:00|301.15|300.95|301|300.8|301.25|301.1|300.85|300.7|180
1597288200000|2020-08-13 03:10:00|300.95|300.85|301.2|301|301.35|301.2|300.95|300.8|172
1597288500000|2020-08-13 03:15:00|301.15|301.05|300.85|300.7|301.2|301.05|300.7|300.55|178
1597288800000|2020-08-13 03:20:00|300.9|300.75|300.65|300.45|301.05|300.85|300.65|300.45|179
1597289100000|2020-08-13 03:25:00|300.6|300.4|300.55|300.35|300.65|300.5|300.3|300.1|170
1597289400000|2020-08-13 03:30:00|300.5|300.4|300.6|300.45|300.7|300.55|300.45|300.25|180
1597289700000|2020-08-13 03:35:00|300.65|300.5|300.6|300.45|300.9|300.75|300.6|300.4|229
1597290000000|2020-08-13 03:40:00|300.65|300.4|300.55|300.35|300.65|300.45|300.35|300.15|117
1597290300000|2020-08-13 03:45:00|300.6|300.4|300.7|300.55|300.75|300.55|300.6|300.35|98
1597290600000|2020-08-13 03:50:00|300.65|300.5|300.65|300.5|300.85|300.7|300.5|300.35|106
1597290900000|2020-08-13 03:55:00|300.7|300.55|300.7|300.5|300.85|300.7|300.65|300.5|114
1597291200000|2020-08-13 04:00:00|300.65|300.45|300.5|300.3|300.75|300.6|300.5|300.3|24
1597291500000|2020-08-13 04:05:00|300.55|300.35|300.3|300.1|300.55|300.35|300.15|300|38
1597291800000|2020-08-13 04:10:00|300.35|300.15|300.3|300.1|300.45|300.2|300.2|300.05|32
1597292100000|2020-08-13 04:15:00|300.35|300.15|300.4|300.15|300.4|300.2|300.25|300.1|20
1597292400000|2020-08-13 04:20:00|300.45|300.2|300.35|300.15|300.45|300.25|300.35|300.15|6
1597292700000|2020-08-13 04:25:00|300.3|300.1|300.35|300.15|300.35|300.15|300.1|299.9|44
1597293000000|2020-08-13 04:30:00|300.3|300.2|300.35|300.15|300.35|300.2|300.15|299.95|81
1597293300000|2020-08-13 04:35:00|300.3|300.25|300.35|300.2|300.4|300.25|300.3|300.15|16
1597293600000|2020-08-13 04:40:00|300.4|300.25|300.4|300.25|300.45|300.25|300.35|300.2|9
1597293900000|2020-08-13 04:45:00|300.35|300.2|300.55|300.35|300.55|300.35|300.3|300.15|39
1597294200000|2020-08-13 04:50:00|300.5|300.4|300.8|300.6|300.8|300.6|300.45|300.25|112
1597294500000|2020-08-13 04:55:00|300.85|300.65|300.8|300.65|300.95|300.75|300.75|300.55|85
1597294800000|2020-08-13 05:00:00|300.75|300.6|301.2|301.05|301.25|301.05|300.7|300.55|322
1597295100000|2020-08-13 05:05:00|301.15|301|301.15|300.95|301.3|301.1|301.05|300.9|216
1597295400000|2020-08-13 05:10:00|301.1|301|301.2|301|301.25|301.1|301.1|300.95|96
1597295700000|2020-08-13 05:15:00|301.25|301.05|300.9|300.7|301.25|301.05|300.8|300.65|120
1597296000000|2020-08-13 05:20:00|300.95|300.75|300.9|300.7|301.05|300.8|300.8|300.65|60
1597296300000|2020-08-13 05:25:00|300.85|300.75|301|300.85|301.05|300.85|300.85|300.7|63
1597296600000|2020-08-13 05:30:00|301.05|300.8|300.95|300.8|301.2|301|300.95|300.75|67
1597296900000|2020-08-13 05:35:00|301|300.75|300.95|300.75|301|300.85|300.9|300.75|47
1597297200000|2020-08-13 05:40:00|300.9|300.7|300.95|300.75|300.95|300.75|300.75|300.6|66
1597297500000|2020-08-13 05:45:00|300.9|300.7|300.9|300.75|300.95|300.75|300.85|300.65|46
1597297800000|2020-08-13 05:50:00|300.85|300.7|300.55|300.4|300.85|300.75|300.55|300.4|92
1597298100000|2020-08-13 05:55:00|300.6|300.45|300.85|300.7|300.85|300.7|300.55|300.4|53
1597298400000|2020-08-13 06:00:00|300.8|300.65|300.9|300.65|301|300.8|300.75|300.55|64
1597298700000|2020-08-13 06:05:00|300.85|300.7|300.8|300.6|300.9|300.7|300.7|300.5|67
1597299000000|2020-08-13 06:10:00|300.75|300.55|300.5|300.3|300.75|300.55|300.4|300.2|151
1597299300000|2020-08-13 06:15:00|300.45|300.35|300.45|300.25|300.55|300.4|300.35|300.15|82
1597299600000|2020-08-13 06:20:00|300.4|300.2|300.45|300.3|300.5|300.35|300.3|300.15|49
1597299900000|2020-08-13 06:25:00|300.5|300.35|300.55|300.35|300.55|300.4|300.45|300.3|36
1597300200000|2020-08-13 06:30:00|300.5|300.4|300.5|300.3|300.55|300.4|300.4|300.25|97
1597300500000|2020-08-13 06:35:00|300.45|300.35|300.55|300.35|300.55|300.35|300.45|300.25|49
1597300800000|2020-08-13 06:40:00|300.5|300.4|300.5|300.35|300.6|300.4|300.45|300.3|58
1597301100000|2020-08-13 06:45:00|300.55|300.4|300.6|300.4|300.6|300.45|300.5|300.35|45
1597301400000|2020-08-13 06:50:00|300.65|300.45|300.6|300.45|300.65|300.45|300.6|300.4|25
1597301700000|2020-08-13 06:55:00|300.65|300.5|300.65|300.5|300.7|300.5|300.6|300.4|63
1597302000000|2020-08-13 07:00:00|300.7|300.55|300.95|300.75|301|300.8|300.7|300.55|133
1597302300000|2020-08-13 07:05:00|300.9|300.7|301.15|301|301.15|301|300.9|300.7|139
1597302600000|2020-08-13 07:10:00|301.2|301.05|301.3|301.15|301.35|301.2|301.2|301.05|241
1597302900000|2020-08-13 07:15:00|301.25|301.1|301.25|301.1|301.4|301.2|301.2|301.05|132
1597303200000|2020-08-13 07:20:00|301.3|301.05|301.2|301.05|301.3|301.1|301.2|301.05|40
1597303500000|2020-08-13 07:25:00|301.25|301.1|300.9|300.7|301.3|301.15|300.85|300.7|238
1597303800000|2020-08-13 07:30:00|300.85|300.75|300.9|300.7|301|300.85|300.85|300.7|97
1597304100000|2020-08-13 07:35:00|300.95|300.75|300.95|300.8|301|300.85|300.85|300.7|144
1597304400000|2020-08-13 07:40:00|300.9|300.75|301.05|300.9|301.1|300.95|300.9|300.75|131
1597304700000|2020-08-13 07:45:00|301.1|300.95|301.05|300.9|301.1|300.95|301|300.85|156
1597305000000|2020-08-13 07:50:00|301.1|300.95|301.2|301.05|301.25|301.05|301.1|300.95|141
1597305300000|2020-08-13 07:55:00|301.25|301.1|301.2|301.05|301.3|301.1|301.15|301|101
1597305600000|2020-08-13 08:00:00|301.25|301.15|301.3|301.15|301.4|301.15|301.2|301.05|182
1597305900000|2020-08-13 08:05:00|301.25|301.1|301.15|301|301.25|301.1|301.05|300.85|201
1597306200000|2020-08-13 08:10:00|301.2|300.95|301.1|300.95|301.2|301.05|301.05|300.85|109
1597306500000|2020-08-13 08:15:00|301.05|300.9|300.85|300.7|301.05|300.95|300.85|300.7|93
1597306800000|2020-08-13 08:20:00|300.9|300.65|300.65|300.45|300.9|300.7|300.65|300.45|147
1597307100000|2020-08-13 08:25:00|300.6|300.5|300.5|300.35|300.65|300.5|300.4|300.25|182
1597307400000|2020-08-13 08:30:00|300.45|300.3|300.4|300.25|300.55|300.35|300.35|300.2|177
1597307700000|2020-08-13 08:35:00|300.45|300.3|300.35|300.2|300.45|300.3|300.3|300.15|145
1597308000000|2020-08-13 08:40:00|300.45|300.3|300.4|300.25|300.45|300.3|300.3|300.15|126
1597308300000|2020-08-13 08:45:00|300.45|300.3|300.45|300.3|300.55|300.35|300.3|300.1|249
1597308600000|2020-08-13 08:50:00|300.5|300.35|300.6|300.45|300.6|300.45|300.45|300.25|203
1597308900000|2020-08-13 08:55:00|300.65|300.4|300.5|300.3|300.65|300.45|300.4|300.25|424
1597309200000|2020-08-13 09:00:00|300.03|299.83|300.23|300.08|300.38|300.23|299.83|299.68|692
1597309500000|2020-08-13 09:05:00|300.18|300.03|300.18|299.93|300.28|300.13|300.08|299.88|206
1597309800000|2020-08-13 09:10:00|300.13|299.88|300.13|299.88|300.18|300.03|299.93|299.78|72
1597310100000|2020-08-13 09:15:00|300.03|299.83|300.43|300.23|300.63|300.38|299.93|299.78|181
1597310400000|2020-08-13 09:20:00|300.48|299.88|300.48|299.88|300.48|299.88|300.48|299.88|0
1597310700000|2020-08-13 09:25:00|300.38|299.78|300.48|299.88|300.48|299.88|300.38|299.78|7
1597311000000|2020-08-13 09:30:00|300.38|299.78|300.48|299.88|300.48|299.88|300.38|299.78|0
1597311300000|2020-08-13 09:35:00|300.38|299.78|300.38|299.78|300.38|299.78|300.38|299.78|0
1597311600000|2020-08-13 09:40:00|300.28|299.68|300.28|299.68|300.38|299.78|300.28|299.68|0
1597311900000|2020-08-13 09:45:00|300.38|299.78|300.38|299.78|300.38|299.78|300.28|299.68|0
1597312200000|2020-08-13 09:50:00|300.23|299.88|300.28|300.08|300.48|300.23|300.18|299.88|27
1597312500000|2020-08-13 09:55:00|300.43|300.13|300.38|300.23|300.43|300.23|300.23|300.03|31
1597312800000|2020-08-13 10:00:00|300.33|300.18|300.43|300.28|300.43|300.28|300.33|300.13|28
1597313100000|2020-08-13 10:05:00|300.53|300.23|300.43|300.23|300.58|300.38|300.43|300.18|44
1597313400000|2020-08-13 10:10:00|300.53|300.28|300.38|300.18|300.53|300.38|300.38|300.18|36
1597313700000|2020-08-13 10:15:00|300.43|300.23|300.43|300.23|300.53|300.38|300.43|300.23|33
1597314000000|2020-08-13 10:20:00|300.48|300.28|300.53|300.38|300.53|300.38|300.48|300.28|16
1597314300000|2020-08-13 10:25:00|300.58|300.43|300.73|300.53|300.93|300.68|300.58|300.43|38
1597314600000|2020-08-13 10:30:00|300.68|300.38|300.63|300.48|300.73|300.58|300.63|300.38|23
1597314900000|2020-08-13 10:35:00|300.68|300.53|300.83|300.68|300.88|300.68|300.68|300.48|40
1597315200000|2020-08-13 10:40:00|300.78|300.58|300.68|300.53|300.78|300.63|300.68|300.53|31
1597315500000|2020-08-13 10:45:00|300.63|300.43|300.53|300.28|300.63|300.43|300.53|300.28|31
1597315800000|2020-08-13 10:50:00|300.48|300.18|300.53|300.38|300.53|300.38|300.48|300.18|13
1597316100000|2020-08-13 10:55:00|300.58|300.43|300.63|300.48|300.68|300.53|300.58|300.33|28
1597316400000|2020-08-13 11:00:00|300.68|300.53|300.73|300.58|300.88|300.68|300.58|300.43|41
1597316700000|2020-08-13 11:05:00|300.78|300.63|300.78|300.63|300.83|300.68|300.73|300.53|21
1597317000000|2020-08-13 11:10:00|300.73|300.58|300.83|300.68|300.83|300.68|300.73|300.53|34
1597317300000|2020-08-13 11:15:00|300.88|300.73|300.83|300.68|300.98|300.78|300.78|300.53|35
1597317600000|2020-08-13 11:20:00|300.88|300.73|300.78|300.53|301.03|300.73|300.78|300.48|28
1597317900000|2020-08-13 11:25:00|300.73|300.58|300.73|300.58|300.78|300.63|300.68|300.48|28
1597318200000|2020-08-13 11:30:00|300.78|300.63|300.73|300.58|300.83|300.63|300.68|300.43|25
1597318500000|2020-08-13 11:35:00|300.78|300.63|300.78|300.63|300.83|300.63|300.68|300.48|32
1597318800000|2020-08-13 11:40:00|300.83|300.68|300.83|300.68|300.88|300.73|300.83|300.58|26
1597319100000|2020-08-13 11:45:00|300.78|300.63|300.88|300.73|300.93|300.78|300.78|300.53|37
1597319400000|2020-08-13 11:50:00|300.93|300.78|300.83|300.68|300.93|300.78|300.83|300.58|31
1597319700000|2020-08-13 11:55:00|300.88|300.73|300.83|300.48|300.93|300.73|300.73|300.48|37
1597320000000|2020-08-13 12:00:00|300.78|300.53|300.78|300.63|300.78|300.68|300.73|300.48|13
1597320300000|2020-08-13 12:05:00|300.83|300.68|300.88|300.73|300.88|300.73|300.78|300.63|33
1597320600000|2020-08-13 12:10:00|300.93|300.78|300.98|300.83|301.18|300.93|300.88|300.78|40
1597320900000|2020-08-13 12:15:00|300.93|300.78|300.88|300.73|301.03|300.88|300.83|300.68|27
1597321200000|2020-08-13 12:20:00|300.83|300.63|300.78|300.63|300.88|300.73|300.78|300.63|27
1597321500000|2020-08-13 12:25:00|300.83|300.58|301.13|300.18|301.13|300.88|300.73|300.18|38
1597321800000|2020-08-13 12:30:00|301.03|300.33|301.28|301.13|301.28|301.13|301.03|300.33|26
1597322100000|2020-08-13 12:35:00|301.38|301.03|301.38|301.13|301.38|301.23|301.33|300.98|34
1597322400000|2020-08-13 12:40:00|301.33|301.18|301.33|301.18|301.38|301.23|301.33|301.18|33
1597322700000|2020-08-13 12:45:00|301.38|301.13|301.33|301.18|301.38|301.18|301.28|301.03|30
1597323000000|2020-08-13 12:50:00|301.28|301.13|300.83|300.58|301.28|301.18|300.83|300.53|49
1597323300000|2020-08-13 12:55:00|300.78|300.63|301.08|300.88|301.18|301.03|300.78|300.63|67
1597323600000|2020-08-13 13:00:00|301.03|300.93|301.18|300.93|301.23|301.08|300.93|300.68|63
1597323900000|2020-08-13 13:05:00|301.13|300.88|301.08|300.93|301.13|300.98|301.08|300.83|24
1597324200000|2020-08-13 13:10:00|301.13|300.98|301.03|300.73|301.18|300.98|301.03|300.73|30
1597324500000|2020-08-13 13:15:00|301.08|300.78|301.23|300.93|301.23|301.08|301.08|300.78|34
1597324800000|2020-08-13 13:20:00|301.28|300.98|301.18|301.03|301.28|301.13|301.18|300.98|22
1597325100000|2020-08-13 13:25:00|301.23|301.08|301.08|300.88|301.23|301.08|301.08|300.83|53
1597325400000|2020-08-13 13:30:00|301.13|300.93|301.08|300.73|301.13|300.98|300.98|300.63|35
1597325700000|2020-08-13 13:35:00|300.98|300.78|301.03|300.83|301.13|300.98|300.98|300.78|53
1597326000000|2020-08-13 13:40:00|301.08|300.88|301.38|301.13|301.38|301.23|301.03|300.73|64
1597326300000|2020-08-13 13:45:00|301.08|301.18|300.83|300.63|301.38|301.18|300.83|300.58|61
1597326600000|2020-08-13 13:50:00|300.78|300.68|300.78|300.53|301.03|300.88|300.73|300.53|66
1597326900000|2020-08-13 13:55:00|300.73|300.58|300.93|300.73|301.03|300.83|300.73|300.53|50
1597327200000|2020-08-13 14:00:00|300.88|300.63|300.98|300.68|300.98|300.73|300.83|300.53|9
1597327500000|2020-08-13 14:05:00|300.88|300.83|300.73|300.53|300.98|300.83|300.68|300.53|57
1597327800000|2020-08-13 14:10:00|300.68|300.48|300.68|300.53|300.83|300.53|300.68|300.48|79
1597328100000|2020-08-13 14:15:00|300.73|300.48|300.78|300.28|300.78|300.48|300.68|300.28|25
1597328400000|2020-08-13 14:20:00|300.83|300.38|300.93|300.48|300.93|300.48|300.83|300.38|9
1597328700000|2020-08-13 14:25:00||300.38||300.48||300.48||300.38|10
1597329000000|2020-08-13 14:30:00|300.88||300.88||300.88||300.88||11
1597329300000|2020-08-13 14:35:00|300.83|300.53|300.93|300.73|300.93|300.73|300.83|300.53|17
1597329600000|2020-08-13 14:40:00|300.88|300.68|301.03|300.83|301.13|300.88|300.88|300.68|16
1597329900000|2020-08-13 14:45:00|300.93|300.73|301.28|301.03|301.28|301.13|300.93|300.73|20
1597330200000|2020-08-13 14:50:00|301.23|301.08|301.18|300.93|301.23|301.08|301.03|300.78|28
1597330500000|2020-08-13 14:55:00|301.03|300.88|300.98|300.58|301.03|300.88|300.83|300.53|32
1597330800000|2020-08-13 15:00:00|301.03|300.63|300.88|300.68|301.03|300.83|300.78|300.63|42
1597331100000|2020-08-13 15:05:00|300.83|300.63|300.88|300.73|300.98|300.78|300.83|300.63|53
1597331400000|2020-08-13 15:10:00|300.83|300.68|300.93|300.78|300.93|300.78|300.73|300.58|48
1597331700000|2020-08-13 15:15:00|300.98|300.83|300.93|300.73|300.98|300.83|300.83|300.68|10
1597332000000|2020-08-13 15:20:00|300.98|300.68|300.93|300.68|300.98|300.73|300.93|300.63|17
1597332300000|2020-08-13 15:25:00|300.78|300.63|300.93|300.68|300.93|300.78|300.78|300.63|8
1597332600000|2020-08-13 15:30:00|300.68|300.63|300.83|300.53|301.03|300.63|300.68|300.48|17
1597332900000|2020-08-13 15:35:00|300.78|300.58|300.83|300.58|300.83|300.68|300.78|300.48|11
1597333200000|2020-08-13 15:40:00|300.68|300.53|300.53|300.23|300.68|300.58|300.43|300.08|16
1597333500000|2020-08-13 15:45:00|300.43|300.28|300.33|300.13|300.43|300.38|300.23|300.08|14
1597333800000|2020-08-13 15:50:00|300.23|300.18|300.28|299.83|300.33|300.18|300.23|299.83|47
1597334100000|2020-08-13 15:55:00|300.33|299.78|300.28|299.73|300.43|300.18|299.83|299.68|63
1597334400000|2020-08-13 16:00:00|300.48|299.78|300.48|299.78|300.58|300.43|300.23|299.68|95
1597334700000|2020-08-13 16:05:00|300.43|299.83|300.63|299.93|300.78|300.58|300.38|299.83|99
1597335000000|2020-08-13 16:10:00|300.78|300.63|300.68|300.03|300.98|300.73|300.53|299.78|99
1597335300000|2020-08-13 16:15:00|300.83|300.08|300.78|300.13|300.83|300.13|300.78|300.08|3
1597335600000|2020-08-13 16:20:00|300.83||300.88||300.88||300.83||3
1597335900000|2020-08-13 16:25:00|300.83|300.08|300.78|299.88|300.83|300.13|300.18|299.88|9
1597336200000|2020-08-13 16:30:00|300.88|299.93|300.88|300.18|300.88|300.18|300.88|299.93|3
1597336500000|2020-08-13 16:35:00|300.83|300.23|300.88|300.23|300.88|300.23|300.78|299.98|3
1597336800000|2020-08-13 16:40:00||300.08||300.23||300.23||300.08|6
1597337100000|2020-08-13 16:45:00|300.93|299.98|300.93|300.28|300.93|300.28|300.33|299.98|6
1597337400000|2020-08-13 16:50:00|300.88|299.98|300.83|300.23|300.93|300.28|300.83|299.98|3
1597337700000|2020-08-13 16:55:00|||||||||6
1597338000000|2020-08-13 17:00:00|300.88||300.93||300.98||300.83||4
1597338300000|2020-08-13 17:05:00|300.88|300.28|300.83|299.98|300.88|300.63|300.63|299.98|47
1597338600000|2020-08-13 17:10:00|||||||||6
1597338900000|2020-08-13 17:15:00|300.78||300.78||300.78||300.78||3
1597339200000|2020-08-13 17:20:00|300.73||300.68||300.73||300.68||3
1597339500000|2020-08-13 17:25:00|300.63||300.58||300.63||300.58||9
1597339800000|2020-08-13 17:30:00|300.53|299.83|300.43|299.83|300.53|299.83|300.08|299.83|4
1597340100000|2020-08-13 17:35:00|300.38|299.73|300.33|299.73|300.38|299.73|300.33|299.63|14
1597340400000|2020-08-13 17:40:00|||||||||6
1597340700000|2020-08-13 17:45:00|300.38|300.23|300.63|300.03|300.63|300.23|300.38|299.93|9
1597341000000|2020-08-13 17:50:00|300.53|299.98|300.53|300.08|300.53|300.08|300.53|299.98|14
1597341300000|2020-08-13 17:55:00|300.18|299.83|300.48|299.73|300.53|299.83|300.18|299.73|17
1597341600000|2020-08-13 18:00:00|300.28|299.63|300.28|299.63|300.28|299.63|300.28|299.63|28
1597341900000|2020-08-13 18:05:00|299.73|299.58|300.28|299.53|300.28|299.63|299.63|299.48|32
1597342200000|2020-08-13 18:10:00|300.23|299.43|300.08|299.43|300.23|299.48|299.58|299.43|17
1597342500000|2020-08-13 18:15:00|299.53|299.48|299.93|299.13|300.03|299.48|299.33|299.13|27
1597342800000|2020-08-13 18:20:00|299.28|299.18|299.53|298.93|299.93|299.18|299.13|298.93|39
1597343100000|2020-08-13 18:25:00|299.33|298.98|299.53|299.03|299.53|299.33|299.33|298.93|25
1597343400000|2020-08-13 18:30:00||298.98||299.03||299.08||298.98|15
1597343700000|2020-08-13 18:35:00|299.03|298.98|299.33|298.68|299.53|298.98|299.03|298.63|39
1597344000000|2020-08-13 18:40:00||298.73||298.68||298.88||298.68|22
1597344300000|2020-08-13 18:45:00|299.53|298.73|299.53|298.93|299.53|298.98|299.53|298.73|22
1597344600000|2020-08-13 18:50:00|299.03|298.73|299.13|298.53|299.48|298.73|299.03|298.33|40
1597344900000|2020-08-13 18:55:00||298.38||298.43||298.68||298.28|30
1597345200000|2020-08-13 19:00:00|298.88|298.53|298.98|298.33|299.13|298.83|298.88|298.23|34
1597345500000|2020-08-13 19:05:00|298.38|298.23|298.78|298.18|298.93|298.28|298.33|298.13|27
1597345800000|2020-08-13 19:10:00|298.73|298.08|298.73|298.08|298.73|298.23|298.18|297.98|32
1597346100000|2020-08-13 19:15:00|298.88|298.13|298.88|298.18|298.88|298.18|298.88|298.03|33
1597346400000|2020-08-13 19:20:00|298.98|298.23|299.08|298.43|299.13|298.78|298.98|298.23|37
1597346700000|2020-08-13 19:25:00||298.53||298.43||298.53||298.33|17
1597347000000|2020-08-13 19:30:00||298.48||298.38||298.48||298.38|16
1597347300000|2020-08-13 19:35:00||298.43||298.48||298.48||298.43|3
1597347600000|2020-08-13 19:40:00|298.63|298.33|299.03|298.43|299.08|298.53|298.63|298.33|17
1597347900000|2020-08-13 19:45:00|299.08|298.38|298.83|298.28|299.08|298.43|298.33|297.93|76
1597348200000|2020-08-13 19:50:00|298.48|298.13|298.83|298.28|298.83|298.48|298.43|298.13|8
1597348500000|2020-08-13 19:55:00|298.53|298.23|298.83|298.28|298.83|298.53|298.53|298.18|17
1597348800000|2020-08-13 20:00:00|298.78|298.33|298.83|298.38|298.83|298.68|298.53|298.33|6
1597349100000|2020-08-13 20:05:00|298.93|298.43|298.93|298.48|298.93|298.48|298.93|298.43|3
1597349400000|2020-08-13 20:10:00|298.88|298.53|298.88|298.58|298.88|298.63|298.88|298.53|2
1597349700000|2020-08-13 20:15:00|298.93|298.63|298.98|298.68|298.98|298.83|298.93|298.63|4
1597350000000|2020-08-13 20:20:00|298.93|298.73|298.98|298.73|298.98|298.73|298.93|298.68|3
1597350600000|2020-08-13 20:30:00|299.03|298.78|299.13|298.78|299.13|298.78|299.03|298.78|3
1597350900000|2020-08-13 20:35:00|299.08|298.83|299.08|298.83|299.08|298.88|299.08|298.78|2
1597351200000|2020-08-13 20:40:00|298.88|298.88|299.08|298.73|299.08|298.88|298.88|298.73|7
1597351500000|2020-08-13 20:45:00|299.13|298.78|299.28|298.98|299.33|299.03|298.93|298.48|65
1597351800000|2020-08-13 20:50:00|299.18|299.03|299.33|299.03|299.33|299.03|299.18|298.98|3
1597352100000|2020-08-13 20:55:00|299.28||299.43||299.43||299.28||3
1597352400000|2020-08-13 21:00:00|299.68||299.68||299.68||299.68||0
1597353000000|2020-08-13 21:10:00|299.18|298.63|299.48|298.88|299.48|298.88|299.18|298.58|0
1597355700000|2020-08-13 21:55:00|299.58|298.98|299.48|298.88|299.58|298.98|299.48|298.88|0
1597356000000|2020-08-13 22:00:00|299.58|298.98|299.68|299.08|299.68|299.08|299.48|298.88|0
1597356300000|2020-08-13 22:05:00|299.58|298.98|299.58|298.98|299.58|298.98|299.58|298.98|0
1597357200000|2020-08-13 22:20:00|299.68|299.08|299.58|298.98|299.68|299.08|299.58|298.98|0
1597357500000|2020-08-13 22:25:00|299.68|299.08|299.58|298.98|299.68|299.08|299.58|298.98|0
1597357800000|2020-08-13 22:30:00|299.68|299.08|299.68|299.08|299.68|299.08|299.58|298.98|0
1597358400000|2020-08-13 22:40:00|299.78|299.18|299.78|299.18|299.78|299.18|299.68|299.08|0
1597358700000|2020-08-13 22:45:00|299.68|299.08|299.68|299.08|299.68|299.08|299.68|299.08|0
1597359000000|2020-08-13 22:50:00|299.78|299.18|299.78|299.18|299.78|299.18|299.78|299.18|0
1597359600000|2020-08-13 23:00:00|299.88|299.28|299.88|299.28|299.88|299.28|299.78|299.18|0
1597359900000|2020-08-13 23:05:00|299.98|299.38|299.88|299.28|299.98|299.38|299.88|299.28|0
1597360200000|2020-08-13 23:10:00|299.98|299.38|299.98|299.38|299.98|299.38|299.88|299.28|0
1597360500000|2020-08-13 23:15:00|299.88|299.28|299.88|299.28|299.98|299.38|299.88|299.28|0
1597361400000|2020-08-13 23:30:00|299.98|299.38|299.88|299.28|299.98|299.38|299.88|299.28|0
1597361700000|2020-08-13 23:35:00|299.98|299.38|299.98|299.38|299.98|299.38|299.98|299.38|0
1597362300000|2020-08-13 23:45:00|300.08|299.48|300.08|299.48|300.08|299.48|299.98|299.38|0
1597362900000|2020-08-13 23:55:00|299.98|299.38|300.08|299.48|300.08|299.48|299.98|299.38|0
1597363200000|2020-08-14 00:00:00|299.98|299.38|300.08|299.48|300.08|299.48|299.88|299.28|0
1597363500000|2020-08-14 00:05:00|299.98|299.38|300.08|299.48|300.08|299.48|299.98|299.38|0
1597363800000|2020-08-14 00:10:00|300.18|299.58|300.18|299.58|300.18|299.58|300.08|299.48|0
1597364100000|2020-08-14 00:15:00|300.08|299.48|299.98|299.38|300.08|299.48|299.98|299.38|0
1597364400000|2020-08-14 00:20:00|299.88|299.28|299.98|299.38|299.98|299.38|299.78|299.18|0
1597364700000|2020-08-14 00:25:00|299.88|299.28|299.98|299.38|299.98|299.38|299.88|299.28|0
1597365000000|2020-08-14 00:30:00|299.93|299.63|299.43|299.18|300.08|299.88|298.93|298.73|338
1597365300000|2020-08-14 00:35:00|299.38|299.23|299.43|299.28|299.58|299.38|299.03|298.78|199
1597365600000|2020-08-14 00:40:00|299.48|299.33|298.63|298.43|299.78|299.58|298.58|298.38|306
1597365900000|2020-08-14 00:45:00|298.58|298.38|298.53|298.33|298.88|298.68|298.48|298.33|193
1597366200000|2020-08-14 00:50:00|298.58|298.38|298.53|298.38|298.83|298.68|298.38|298.18|135
1597366500000|2020-08-14 00:55:00|298.48|298.33|298.33|298.13|298.88|298.68|298.28|298.13|154
1597366800000|2020-08-14 01:00:00|298.43|298.23|298.03|297.83|298.58|298.38|297.83|297.68|565
1597367100000|2020-08-14 01:05:00|297.98|297.78|298.23|298.03|298.43|298.23|297.93|297.78|322
1597367400000|2020-08-14 01:10:00|298.28|298.08|298.23|298.08|298.28|298.08|297.83|297.68|174
1597367700000|2020-08-14 01:15:00|298.28|298.13|298.23|298.08|298.58|298.38|298.03|297.88|338
1597368000000|2020-08-14 01:20:00|298.18|298.03|298.58|298.43|298.88|298.68|298.08|297.93|293
1597368300000|2020-08-14 01:25:00|298.63|298.38|298.98|298.78|298.98|298.83|298.53|298.38|172
1597368600000|2020-08-14 01:30:00|298.93|298.83|299.13|298.93|299.38|299.23|298.83|298.68|280
1597368900000|2020-08-14 01:35:00|299.18|298.98|299.18|299.03|299.28|299.13|298.88|298.68|195
1597369200000|2020-08-14 01:40:00|299.23|298.98|299.48|299.33|299.53|299.38|299.13|298.98|144
1597369500000|2020-08-14 01:45:00|299.53|299.38|300.58|300.38|300.68|300.53|299.53|299.38|600
1597369800000|2020-08-14 01:50:00|300.53|300.43|300.18|299.98|300.63|300.48|299.93|299.78|222
1597370100000|2020-08-14 01:55:00|300.13|299.88|300.18|300.03|300.33|300.18|299.88|299.73|290
1597370400000|2020-08-14 02:00:00|300.23|300.08|299.98|299.83|300.23|300.08|299.83|299.68|185
1597370700000|2020-08-14 02:05:00|299.93|299.78|300.78|300.63|300.83|300.68|299.88|299.68|439
1597371000000|2020-08-14 02:10:00|300.73|300.58|300.78|300.63|300.93|300.78|300.58|300.43|322
1597371300000|2020-08-14 02:15:00|300.83|300.58|301.03|300.83|301.23|301.08|300.73|300.53|251
1597371600000|2020-08-14 02:20:00|300.98|300.78|300.88|300.73|301.08|300.93|300.83|300.68|146
1597371900000|2020-08-14 02:25:00|300.93|300.78|301.03|300.88|301.13|300.98|300.88|300.73|129
1597372200000|2020-08-14 02:30:00|301.08|300.93|300.78|300.58|301.18|300.98|300.73|300.53|134
1597372500000|2020-08-14 02:35:00|300.73|300.63|300.98|300.83|300.98|300.83|300.63|300.48|134
1597372800000|2020-08-14 02:40:00|301.03|300.88|300.83|300.63|301.28|301.08|300.83|300.63|224
1597373100000|2020-08-14 02:45:00|300.88|300.68|301.18|300.98|301.23|301.03|300.83|300.63|137
1597373400000|2020-08-14 02:50:00|301.13|301.03|301.13|300.98|301.38|301.18|300.93|300.78|191
1597373700000|2020-08-14 02:55:00|301.08|300.93|301.13|300.98|301.23|301.08|300.83|300.68|106
1597374000000|2020-08-14 03:00:00|301.08|300.93|300.78|300.63|301.13|300.93|300.78|300.58|159
1597374300000|2020-08-14 03:05:00|300.83|300.68|300.68|300.53|300.88|300.68|300.63|300.48|164
1597374600000|2020-08-14 03:10:00|300.73|300.58|300.68|300.53|300.78|300.63|300.63|300.43|142
1597374900000|2020-08-14 03:15:00|300.73|300.58|300.33|300.18|300.78|300.63|300.33|300.18|133
1597375200000|2020-08-14 03:20:00|300.38|300.23|300.68|300.53|300.83|300.63|300.38|300.23|147
1597375500000|2020-08-14 03:25:00|300.73|300.58|300.33|300.18|300.73|300.58|300.33|300.18|117
1597375800000|2020-08-14 03:30:00|300.38|300.23|300.33|300.18|300.43|300.23|300.18|299.98|111
1597376100000|2020-08-14 03:35:00|300.38|300.23|300.43|300.23|300.53|300.33|300.33|300.18|75
1597376400000|2020-08-14 03:40:00|300.48|300.28|300.38|300.23|300.58|300.38|300.33|300.18|74
1597376700000|2020-08-14 03:45:00|300.43|300.28|300.53|300.38|300.58|300.38|300.38|300.23|105
1597377000000|2020-08-14 03:50:00|300.48|300.33|300.43|300.28|300.53|300.38|300.43|300.23|70
1597377300000|2020-08-14 03:55:00|300.48|300.33|300.48|300.33|300.63|300.48|300.38|300.18|67
1597377600000|2020-08-14 04:00:00|300.43|300.28|300.58|300.38|300.73|300.53|300.38|300.18|82
1597377900000|2020-08-14 04:05:00|300.53|300.43|300.78|300.63|300.78|300.63|300.53|300.38|55
1597378200000|2020-08-14 04:10:00|300.73|300.58|300.88|300.73|300.88|300.73|300.73|300.58|72
1597378500000|2020-08-14 04:15:00|300.93|300.78|300.93|300.78|301.03|300.88|300.93|300.78|94
1597378800000|2020-08-14 04:20:00|300.88|300.73|300.78|300.63|300.98|300.83|300.78|300.58|62
1597379100000|2020-08-14 04:25:00|300.83|300.68|301.13|300.98|301.18|301.03|300.83|300.68|110
1597379400000|2020-08-14 04:30:00|301.18|301.03|301.38|301.18|301.38|301.23|301.13|301.03|167
1597379700000|2020-08-14 04:35:00|301.43|301.23|301.43|301.28|301.53|301.38|301.43|301.18|181
1597380000000|2020-08-14 04:40:00|301.48|301.33|301.53|301.38|301.58|301.43|301.48|301.33|119
1597380300000|2020-08-14 04:45:00|301.48|301.33|301.48|301.33|301.53|301.38|301.43|301.28|67
1597380600000|2020-08-14 04:50:00|301.43|301.28|301.28|301.13|301.43|301.28|301.23|301.03|83
1597380900000|2020-08-14 04:55:00|301.23|301.08|301.08|300.93|301.28|301.08|300.93|300.78|213
1597381200000|2020-08-14 05:00:00|301.03|300.88|301.03|300.88|301.13|300.98|300.93|300.73|215
1597381500000|2020-08-14 05:05:00|301.08|300.93|301.08|300.93|301.13|300.98|300.98|300.83|80
1597381800000|2020-08-14 05:10:00|301.03|300.88|301.08|300.93|301.18|300.98|301.03|300.88|55
1597382100000|2020-08-14 05:15:00|301.13|300.98|301.03|300.88|301.18|301.03|301.03|300.88|39
1597382400000|2020-08-14 05:20:00|300.98|300.83|301.18|300.98|301.18|301.03|300.93|300.73|75
1597382700000|2020-08-14 05:25:00|301.23|301.03|301.18|301.03|301.28|301.08|301.18|300.98|73
1597383000000|2020-08-14 05:30:00|301.23|301.08|301.13|300.98|301.23|301.08|301.08|300.88|53
1597383300000|2020-08-14 05:35:00|301.08|300.93|301.28|301.13|301.33|301.13|301.08|300.93|70
1597383600000|2020-08-14 05:40:00|301.33|301.18|301.43|301.28|301.48|301.28|301.28|301.13|76
1597383900000|2020-08-14 05:45:00|301.38|301.23|301.18|300.98|301.43|301.28|301.18|300.98|92
1597384200000|2020-08-14 05:50:00|301.13|300.93|301.33|301.18|301.38|301.23|301.13|300.93|51
1597384500000|2020-08-14 05:55:00|301.38|301.23|301.38|301.18|301.53|301.38|301.33|301.13|125
1597384800000|2020-08-14 06:00:00|301.43|301.23|301.38|301.23|301.53|301.38|301.23|301.08|159
1597385100000|2020-08-14 06:05:00|301.43|301.28|301.33|301.18|301.48|301.28|301.23|301.08|92
1597385400000|2020-08-14 06:10:00|301.38|301.23|301.53|301.33|301.58|301.38|301.33|301.13|82
1597385700000|2020-08-14 06:15:00|301.58|301.38|301.78|301.58|301.78|301.63|301.53|301.38|227
1597386000000|2020-08-14 06:20:00|301.73|301.63|301.68|301.48|301.73|301.63|301.53|301.38|97
1597386300000|2020-08-14 06:25:00|301.63|301.53|301.58|301.43|301.73|301.53|301.53|301.38|96
1597386600000|2020-08-14 06:30:00|301.53|301.38|301.28|301.13|301.58|301.38|301.23|301.08|100
1597386900000|2020-08-14 06:35:00|301.23|301.08|301.23|301.03|301.33|301.18|301.18|301.03|76
1597387200000|2020-08-14 06:40:00|301.18|301.08|301.43|301.28|301.48|301.28|301.18|301.03|31
1597387500000|2020-08-14 06:45:00|301.48|301.33|301.83|301.63|301.83|301.68|301.48|301.33|115
1597387800000|2020-08-14 06:50:00|301.78|301.68|301.83|301.63|301.88|301.73|301.73|301.58|131
1597388100000|2020-08-14 06:55:00|301.78|301.68|301.63|301.43|301.88|301.73|301.63|301.43|132
1597388400000|2020-08-14 07:00:00|301.58|301.48|301.33|301.18|301.63|301.48|301.23|301.08|402
1597388700000|2020-08-14 07:05:00|301.28|301.13|300.93|300.78|301.33|301.13|300.93|300.78|146
1597389000000|2020-08-14 07:10:00|300.88|300.73|300.88|300.73|301.08|300.93|300.68|300.48|296
1597389300000|2020-08-14 07:15:00|300.83|300.68|300.68|300.53|300.83|300.68|300.48|300.33|123
1597389600000|2020-08-14 07:20:00|300.73|300.48|300.48|300.28|300.73|300.53|300.43|300.23|145
1597389900000|2020-08-14 07:25:00|300.43|300.23|300.38|300.23|300.43|300.23|300.23|300.08|115
1597390200000|2020-08-14 07:30:00|300.33|300.18|300.18|300.03|300.33|300.18|300.08|299.93|126
1597390500000|2020-08-14 07:35:00|300.13|299.98|300.23|300.08|300.33|300.18|300.08|299.93|88
1597390800000|2020-08-14 07:40:00|300.28|300.13|300.18|299.98|300.33|300.18|300.13|299.93|93
1597391100000|2020-08-14 07:45:00|300.13|299.93|299.73|299.53|300.18|300.03|299.68|299.48|302
1597391400000|2020-08-14 07:50:00|299.68|299.48|299.63|299.43|299.73|299.58|299.43|299.23|265
1597391700000|2020-08-14 07:55:00|299.58|299.38|299.68|299.48|299.73|299.58|299.48|299.33|111
1597392000000|2020-08-14 08:00:00|299.63|299.43|299.33|299.18|299.68|299.48|299.23|299.03|109
1597392300000|2020-08-14 08:05:00|299.38|299.23|299.18|298.98|299.48|299.33|299.08|298.93|97
1597392600000|2020-08-14 08:10:00|299.13|298.93|299.33|299.18|299.43|299.28|299.08|298.93|122
1597392900000|2020-08-14 08:15:00|299.28|299.13|299.03|298.83|299.43|299.23|298.93|298.78|200
1597393200000|2020-08-14 08:20:00|298.98|298.78|298.93|298.78|298.98|298.83|298.83|298.68|120
1597393500000|2020-08-14 08:25:00|298.88|298.73|299.18|299.03|299.23|299.08|298.88|298.73|142
1597393800000|2020-08-14 08:30:00|299.13|298.98|299.18|299.03|299.33|299.18|299.13|298.98|101
1597394100000|2020-08-14 08:35:00|299.23|299.08|299.43|299.28|299.53|299.38|299.13|298.93|189
1597394400000|2020-08-14 08:40:00|299.38|299.23|299.48|299.33|299.53|299.38|299.33|299.18|121
1597394700000|2020-08-14 08:45:00|299.43|299.28|299.58|299.38|299.63|299.48|299.23|299.03|294
1597395000000|2020-08-14 08:50:00|299.63|299.43|299.53|299.38|299.68|299.53|299.28|299.13|382
1597395300000|2020-08-14 08:55:00|299.48|299.33|299.38|299.23|299.58|299.43|299.23|299.08|269
1597395600000|2020-08-14 09:00:00|299.43|299.13|299.13|298.98|299.48|299.33|299.08|298.93|441
1597395900000|2020-08-14 09:05:00|299.08|298.93|299.18|299.03|299.33|299.18|299.03|298.88|296
1597396200000|2020-08-14 09:10:00|299.13|298.98|299.33|299.18|299.33|299.18|299.13|298.93|54
1597396500000|2020-08-14 09:15:00|299.38|299.08|299.28|299.13|299.43|299.28|299.23|299.03|128
1597396800000|2020-08-14 09:20:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1597397100000|2020-08-14 09:25:00|299.48|298.88|299.68|299.08|299.78|299.18|299.48|298.88|0
1597397400000|2020-08-14 09:30:00|299.78|299.18|299.58|298.98|299.78|299.18|299.58|298.98|0
1597397700000|2020-08-14 09:35:00|299.48|298.88|299.38|298.78|299.48|298.88|299.38|298.78|0
1597398000000|2020-08-14 09:40:00|299.48|298.88|299.58|298.98|299.58|298.98|299.48|298.88|0
1597398300000|2020-08-14 09:45:00|299.48|298.88|299.48|298.88|299.58|298.98|299.48|298.88|0
1597398600000|2020-08-14 09:50:00|299.43|299.18|299.48|299.28|299.48|299.33|299.33|299.13|5
1597398900000|2020-08-14 09:55:00||299.33||299.28||299.33||299.23|2
1597399200000|2020-08-14 10:00:00||299.23||299.23||299.33||299.23|2
1597399500000|2020-08-14 10:05:00|299.43|299.18|299.43|299.18|299.53|299.38|299.43|299.13|24
1597399800000|2020-08-14 10:10:00|299.38|299.13|299.38|299.18|299.43|299.28|299.33|299.13|23
1597400100000|2020-08-14 10:15:00|299.33|299.23|299.33|299.13|299.33|299.23|299.33|299.13|0
1597400400000|2020-08-14 10:20:00|299.38|299.18|299.43|299.28|299.43|299.28|299.38|299.13|10
1597400700000|2020-08-14 10:25:00|299.48|299.23|299.43|299.23|299.48|299.33|299.43|299.23|7
1597401000000|2020-08-14 10:30:00||299.28||299.23||299.28||299.18|2
1597401300000|2020-08-14 10:35:00|299.48|299.28|299.53|299.33|299.58|299.38|299.48|299.28|6
1597401600000|2020-08-14 10:40:00|299.58|299.38|299.53|299.33|299.58|299.43|299.53|299.33|2
1597401900000|2020-08-14 10:45:00|299.58|299.38|299.58|299.43|299.58|299.43|299.53|299.33|6
1597402200000|2020-08-14 10:50:00|299.63|299.48|299.63|299.48|299.63|299.48|299.58|299.43|9
1597402500000|2020-08-14 10:55:00|299.58|299.43|299.58|299.43|299.58|299.48|299.53|299.33|9
1597402800000|2020-08-14 11:00:00|299.63|299.38|299.68|299.43|299.68|299.48|299.63|299.38|5
1597403100000|2020-08-14 11:05:00|299.63|299.38|299.58|299.38|299.63|299.43|299.58|299.38|0
1597403400000|2020-08-14 11:10:00|299.63|299.43|299.68|299.43|299.68|299.43|299.63|299.43|1
1597403700000|2020-08-14 11:15:00|299.63||299.68||299.68||299.63||0
1597404000000|2020-08-14 11:20:00|299.73|299.48|299.78|299.58|299.78|299.58|299.73|299.48|6
1597404600000|2020-08-14 11:30:00|299.83|299.63|299.83|299.63|299.83|299.63|299.83|299.63|3
1597404900000|2020-08-14 11:35:00|299.78|299.68|299.93|299.63|299.93|299.68|299.78|299.58|12
1597405200000|2020-08-14 11:40:00|299.98|299.73|299.98|299.83|300.03|299.83|299.98|299.73|4
1597405500000|2020-08-14 11:45:00|300.03|299.88|299.83|299.63|300.13|299.93|299.83|299.63|52
1597405800000|2020-08-14 11:50:00|299.78|299.68|299.73|299.53|299.88|299.73|299.68|299.48|37
1597406100000|2020-08-14 11:55:00|299.78|299.58|299.88|299.68|299.88|299.68|299.78|299.58|7
1597406400000|2020-08-14 12:00:00|299.83|299.63|299.78|299.58|299.88|299.68|299.73|299.48|6
1597406700000|2020-08-14 12:05:00|299.73|299.53|299.68|299.48|299.78|299.58|299.63|299.48|0
1597407000000|2020-08-14 12:10:00|299.73|299.53|299.88|299.63|299.88|299.68|299.63|299.48|9
1597407300000|2020-08-14 12:15:00|299.93|299.68|299.88|299.68|299.98|299.78|299.88|299.63|0
1597407600000|2020-08-14 12:20:00|299.83|299.63|299.88|299.68|299.88|299.68|299.83|299.63|2
1597407900000|2020-08-14 12:25:00|299.93|299.63|299.88|299.63|299.93|299.78|299.88|299.63|1
1597408200000|2020-08-14 12:30:00|299.93|299.68|300.03|299.88|300.08|299.93|299.73|299.58|37
1597408500000|2020-08-14 12:35:00|300.08|299.93|299.98|299.78|300.08|299.93|299.98|299.78|11
1597408800000|2020-08-14 12:40:00|299.93|299.83|299.88|299.73|299.98|299.83|299.88|299.73|7
1597409100000|2020-08-14 12:45:00|299.83|299.68|299.78|299.58|299.88|299.73|299.73|299.58|31
1597409400000|2020-08-14 12:50:00|299.83|299.63|299.78|299.63|299.83|299.68|299.78|299.58|4
1597409700000|2020-08-14 12:55:00|299.83|299.68|299.73|299.58|299.83|299.68|299.73|299.58|9
1597410000000|2020-08-14 13:00:00|299.78|299.63|299.63|299.48|299.78|299.63|299.63|299.43|14
1597410300000|2020-08-14 13:05:00||299.43||299.48||299.48||299.43|5
1597410600000|2020-08-14 13:10:00|299.68|299.43|299.73|299.53|299.73|299.58|299.68|299.43|10
1597410900000|2020-08-14 13:15:00|299.68|299.58|299.68|299.53|299.68|299.58|299.63|299.43|18
1597411200000|2020-08-14 13:20:00|299.73|299.58|299.68|299.48|299.73|299.58|299.68|299.48|12
1597411500000|2020-08-14 13:25:00|299.63|299.53|299.63|299.48|299.68|299.53|299.63|299.48|8
1597411800000|2020-08-14 13:30:00|299.58|299.43|299.63|299.48|299.83|299.68|299.43|299.28|104
1597412100000|2020-08-14 13:35:00|299.68|299.53|299.88|299.73|299.98|299.83|299.63|299.48|150
1597412400000|2020-08-14 13:40:00|299.83|299.68|299.98|299.83|300.03|299.88|299.78|299.63|65
1597412700000|2020-08-14 13:45:00|299.93|299.78|299.73|299.58|299.98|299.83|299.68|299.48|68
1597413000000|2020-08-14 13:50:00|299.78|299.63|300.03|299.88|300.03|299.88|299.73|299.58|58
1597413300000|2020-08-14 13:55:00|300.08|299.83|300.08|299.93|300.13|299.98|300.03|299.83|42
1597413600000|2020-08-14 14:00:00|300.13|299.98|299.98|299.83|300.28|300.13|299.98|299.78|83
1597413900000|2020-08-14 14:05:00|300.03|299.88|300.08|299.88|300.08|299.93|299.93|299.73|41
1597414200000|2020-08-14 14:10:00|300.03|299.93|299.88|299.63|300.08|299.93|299.83|299.63|16
1597414500000|2020-08-14 14:15:00|299.93|299.68|299.88|299.63|300.03|299.83|299.83|299.63|18
1597414800000|2020-08-14 14:20:00|299.93|299.68|300.03|299.78|300.03|299.83|299.78|299.63|2
1597415100000|2020-08-14 14:25:00|300.13|299.83|299.73|299.53|300.13|299.83|299.68|299.48|12
1597415400000|2020-08-14 14:30:00|299.68|299.58|300.18|300.03|300.23|300.08|299.68|299.48|11
1597415700000|2020-08-14 14:35:00|300.23|300.13|300.08|299.83|300.28|300.13|300.03|299.83|33
1597416000000|2020-08-14 14:40:00|300.13|299.88|300.18|299.98|300.23|300.03|300.08|299.83|7
1597416300000|2020-08-14 14:45:00|300.23|300.03|300.23|300.03|300.33|300.13|300.23|299.98|9
1597416600000|2020-08-14 14:50:00|300.28|300.08|300.13|299.93|300.28|300.08|300.13|299.88|14
1597416900000|2020-08-14 14:55:00|300.08|299.88|300.23|299.98|300.23|300.03|299.98|299.78|28
1597417200000|2020-08-14 15:00:00|300.18|299.93|300.23|300.03|300.33|300.18|300.13|299.88|100
1597417500000|2020-08-14 15:05:00|300.28|300.08|300.48|300.28|300.53|300.33|300.28|300.03|71
1597417800000|2020-08-14 15:10:00|300.43|300.33|300.43|300.28|300.53|300.33|300.38|300.23|77
1597418100000|2020-08-14 15:15:00|300.48|300.33|300.48|300.33|300.53|300.38|300.43|300.28|73
1597418400000|2020-08-14 15:20:00|300.53|300.28|300.73|300.53|300.73|300.58|300.48|300.28|65
1597418700000|2020-08-14 15:25:00|300.68|300.58|300.73|300.58|300.78|300.63|300.68|300.53|64
1597419000000|2020-08-14 15:30:00|300.78|300.63|300.93|300.73|300.98|300.78|300.58|300.43|73
1597419300000|2020-08-14 15:35:00|300.88|300.78|300.63|300.48|300.93|300.78|300.58|300.43|89
1597419600000|2020-08-14 15:40:00|300.68|300.53|300.68|300.53|300.78|300.63|300.58|300.43|75
1597419900000|2020-08-14 15:45:00|300.63|300.48|300.58|300.38|300.78|300.63|300.43|300.23|72
1597420200000|2020-08-14 15:50:00|300.53|300.33|300.13|299.98|300.53|300.38|300.13|299.98|48
1597420500000|2020-08-14 15:55:00|300.18|300.03|300.28|300.08|300.28|300.08|300.08|299.93|49
1597420800000|2020-08-14 16:00:00|300.23|300.13|300.33|300.13|300.38|300.18|300.18|300.03|17
1597421100000|2020-08-14 16:05:00|300.38|300.18|300.33|300.13|300.38|300.18|300.28|300.08|0
1597421400000|2020-08-14 16:10:00|300.38|300.18|300.23|300.03|300.38|300.18|300.23|300.03|6
1597421700000|2020-08-14 16:15:00|300.28|299.98|300.23|300.03|300.33|300.08|300.08|299.93|23
1597422000000|2020-08-14 16:20:00|300.18|299.98|300.18|299.98|300.23|299.98|300.08|299.93|2
1597422300000|2020-08-14 16:25:00|300.23|300.03|300.18|299.98|300.28|300.08|300.18|299.98|1
1597422600000|2020-08-14 16:30:00|300.23|300.03|300.33|300.13|300.33|300.18|300.23|300.03|3
1597422900000|2020-08-14 16:35:00|300.28|300.08|300.38|300.18|300.38|300.18|300.23|300.08|1
1597423200000|2020-08-14 16:40:00|300.33|300.23|300.38|300.23|300.43|300.23|300.33|300.23|0
1597423500000|2020-08-14 16:45:00|300.33|300.18|300.23|300.03|300.38|300.18|300.18|299.98|10
1597423800000|2020-08-14 16:50:00|300.28|300.08|300.28|300.08|300.33|300.08|300.23|300.03|0
1597424100000|2020-08-14 16:55:00|300.33|300.13|300.28|300.08|300.33|300.13|300.23|300.03|0
1597424400000|2020-08-14 17:00:00|300.23|300.03|300.23|300.03|300.28|300.08|300.18|300.03|0
1597424700000|2020-08-14 17:05:00|300.18|299.98|300.33|300.08|300.33|300.08|300.18|299.98|0
1597425000000|2020-08-14 17:10:00|300.38|300.13|300.43|300.18|300.43|300.23|300.38|300.13|0
1597425300000|2020-08-14 17:15:00|300.38|300.23|300.48|300.28|300.48|300.28|300.33|300.18|2
1597425600000|2020-08-14 17:20:00|300.43|300.23|300.48|300.28|300.48|300.28|300.38|300.18|5
1597425900000|2020-08-14 17:25:00|300.43|300.23|300.48|300.28|300.53|300.33|300.38|300.23|1
1597426200000|2020-08-14 17:30:00|300.53|300.33|300.53|300.28|300.53|300.38|300.43|300.28|0
1597426500000|2020-08-14 17:35:00|300.48|300.33|300.53|300.33|300.53|300.33|300.43|300.23|1
1597426800000|2020-08-14 17:40:00|300.48|300.28|300.53|300.33|300.53|300.33|300.48|300.28|0
1597427100000|2020-08-14 17:45:00|300.48|300.28|300.43|300.23|300.58|300.38|300.38|300.18|7
1597427400000|2020-08-14 17:50:00|300.38|300.18|300.48|300.23|300.48|300.33|300.33|300.13|0
1597427700000|2020-08-14 17:55:00|300.43|300.28|300.53|300.28|300.53|300.28|300.43|300.23|0
1597428000000|2020-08-14 18:00:00|300.48|300.23|300.38|300.13|300.48|300.28|300.28|300.08|1
1597428300000|2020-08-14 18:05:00|300.43|300.18|300.38|300.18|300.43|300.18|300.33|300.13|1
1597428600000|2020-08-14 18:10:00|300.33|300.23|300.48|300.23|300.48|300.23|300.33|300.08|1
1597428900000|2020-08-14 18:15:00|300.53|300.28|300.48|300.28|300.58|300.28|300.38|300.18|6
1597429200000|2020-08-14 18:20:00|300.53||300.48||300.53||300.48||0
1597429500000|2020-08-14 18:25:00|300.43|300.23|300.48|300.23|300.48|300.23|300.33|300.13|2
1597429800000|2020-08-14 18:30:00|300.53|300.28|300.58|300.38|300.58|300.38|300.48|300.28|0
1597430100000|2020-08-14 18:35:00|300.53|300.28|300.48|300.28|300.53|300.28|300.43|300.28|1
1597430400000|2020-08-14 18:40:00|300.43|300.23|300.38|300.13|300.48|300.23|300.33|300.08|0
1597430700000|2020-08-14 18:45:00|300.33|300.08|300.33|300.08|300.38|300.08|300.28|300.08|0
1597431000000|2020-08-14 18:50:00|300.28|300.03|300.38|300.13|300.43|300.18|300.28|300.03|7
1597431300000|2020-08-14 18:55:00|300.33|300.08|300.28|300.03|300.33|300.08|300.18|300.03|7
1597431600000|2020-08-14 19:00:00|300.23|299.98|300.23|299.98|300.28|299.98|300.13|299.93|1
1597431900000|2020-08-14 19:05:00|300.28|300.03|300.13|299.93|300.28|300.13|300.13|299.88|2
1597432200000|2020-08-14 19:10:00|300.08|299.88|300.08|299.88|300.08|299.93|300.03|299.78|1
1597432500000|2020-08-14 19:15:00|300.13|299.83|300.08|299.83|300.13|299.98|300.03|299.83|9
1597432800000|2020-08-14 19:20:00|300.13|299.88|299.98|299.78|300.13|299.93|299.93|299.73|2
1597433100000|2020-08-14 19:25:00|300.03|299.73|300.13|299.93|300.13|299.98|300.03|299.73|5
1597433400000|2020-08-14 19:30:00|300.08|299.88|300.08|299.88|300.13|299.93|300.03|299.78|3
1597433700000|2020-08-14 19:35:00|300.03|299.83|300.08|299.88|300.08|299.88|299.93|299.73|0
1597434000000|2020-08-14 19:40:00|300.03|299.83|300.18|299.98|300.23|300.03|300.03|299.83|6
1597434300000|2020-08-14 19:45:00|300.23|300.03|300.13|299.93|300.23|300.03|300.08|299.93|4
1597434600000|2020-08-14 19:50:00|300.08|299.83|300.38|300.18|300.38|300.18|300.08|299.83|9
1597434900000|2020-08-14 19:55:00|300.43|300.23|300.48|300.28|300.48|300.28|300.38|300.18|7
1597435200000|2020-08-14 20:00:00|300.43|300.33|300.33|300.18|300.48|300.33|300.23|300.03|15
1597435500000|2020-08-14 20:05:00|300.43|300.23|300.18|299.98|300.53|300.33|300.18|299.98|40
1597435800000|2020-08-14 20:10:00|300.23|300.03|300.18|299.93|300.28|300.08|300.13|299.88|5
1597436400000|2020-08-14 20:20:00||299.98||299.93||299.98||299.93|0
1597436700000|2020-08-14 20:25:00|300.23|299.98|300.23|299.98|300.23|300.03|300.23|299.98|0
1597437000000|2020-08-14 20:30:00||300.03||299.98||300.08||299.98|2
1597437600000|2020-08-14 20:40:00|300.28|300.03|300.28|299.93|300.28|300.03|300.13|299.93|11
1597437900000|2020-08-14 20:45:00|300.13|299.98|300.38|300.13|300.48|300.18|300.13|299.93|38
1597438200000|2020-08-14 20:50:00|300.23|300.08|300.38|300.08|300.38|300.13|300.23|300.08|2
1597438500000|2020-08-14 20:55:00|300.33|299.93|300.43|299.98|300.53|300.03|300.23|299.93|11
1597615200000|2020-08-16 22:00:00|300.78|300.18|300.68|300.08|300.78|300.18|300.68|300.08|0
1597615500000|2020-08-16 22:05:00|300.78|300.18|300.78|300.18|300.78|300.18|300.68|300.08|0
1597615800000|2020-08-16 22:10:00|300.68|300.08|300.78|300.18|300.78|300.18|300.68|300.08|0
1597616400000|2020-08-16 22:20:00|300.68|300.08|300.68|300.08|300.68|300.08|300.68|300.08|0
1597616700000|2020-08-16 22:25:00|300.78|300.18|300.68|300.08|300.78|300.18|300.68|300.08|0
1597617000000|2020-08-16 22:30:00|300.78|300.18|300.78|300.18|300.88|300.28|300.78|300.18|0
1597617300000|2020-08-16 22:35:00|300.88|300.28|300.78|300.18|300.88|300.28|300.78|300.18|0
1597618800000|2020-08-16 23:00:00|300.68|300.08|300.68|300.08|300.78|300.18|300.68|300.08|0
1597619100000|2020-08-16 23:05:00|300.78|300.18|300.78|300.18|300.78|300.18|300.68|300.08|0
1597620600000|2020-08-16 23:30:00|300.88|300.28|300.88|300.28|300.88|300.28|300.78|300.18|0
1597620900000|2020-08-16 23:35:00|300.98|300.38|300.78|300.18|300.98|300.38|300.78|300.18|0
1597621200000|2020-08-16 23:40:00|300.68|300.08|300.78|300.18|300.78|300.18|300.68|300.08|0
1597621800000|2020-08-16 23:50:00|300.68|300.08|300.78|300.18|300.78|300.18|300.68|300.08|0
1597622100000|2020-08-16 23:55:00|300.88|300.28|300.88|300.28|300.88|300.28|300.78|300.18|0
1597622400000|2020-08-17 00:00:00|300.78|300.18|300.88|300.28|300.88|300.28|300.78|300.18|0
1597622700000|2020-08-17 00:05:00|300.78|300.18|300.88|300.28|300.88|300.28|300.78|300.18|0
1597623000000|2020-08-17 00:10:00|300.78|300.18|300.88|300.28|300.88|300.28|300.78|300.18|0
1597623300000|2020-08-17 00:15:00|300.78|300.18|300.78|300.18|300.88|300.28|300.78|300.18|0
1597623600000|2020-08-17 00:20:00|300.88|300.28|300.88|300.28|300.98|300.38|300.78|300.18|0
1597623900000|2020-08-17 00:25:00|300.98|300.38|300.68|300.08|300.98|300.38|300.58|299.98|0
1597624200000|2020-08-17 00:30:00|300.53|300.28|300.13|299.93|300.73|300.48|299.98|299.78|186
1597624500000|2020-08-17 00:35:00|300.08|299.88|299.78|299.58|300.18|300.03|299.78|299.58|124
1597624800000|2020-08-17 00:40:00|299.73|299.63|299.83|299.63|299.88|299.68|299.73|299.53|58
1597625100000|2020-08-17 00:45:00|299.78|299.68|300.08|299.93|300.08|299.93|299.78|299.68|62
1597625400000|2020-08-17 00:50:00|300.13|299.88|299.33|299.18|300.13|299.88|299.33|299.18|138
1597625700000|2020-08-17 00:55:00|299.38|299.23|299.48|299.28|299.53|299.38|299.18|298.98|254
1597626000000|2020-08-17 01:00:00|299.38|299.18|299.18|299.03|299.43|299.23|298.98|298.78|534
1597626300000|2020-08-17 01:05:00|299.23|299.08|298.63|298.48|299.23|299.08|298.63|298.43|323
1597626600000|2020-08-17 01:10:00|298.58|298.43|298.68|298.48|298.93|298.73|298.53|298.38|326
1597626900000|2020-08-17 01:15:00|298.63|298.43|299.88|299.68|299.88|299.73|298.58|298.43|449
1597627200000|2020-08-17 01:20:00|299.83|299.73|299.03|298.88|300.03|299.88|299.03|298.88|331
1597627500000|2020-08-17 01:25:00|298.98|298.83|298.93|298.78|298.98|298.88|298.73|298.53|205
1597627800000|2020-08-17 01:30:00|298.98|298.83|299.58|299.38|299.58|299.43|298.93|298.83|459
1597628100000|2020-08-17 01:35:00|299.53|299.43|299.78|299.63|299.83|299.68|299.43|299.28|209
1597628400000|2020-08-17 01:40:00|299.73|299.58|299.98|299.83|300.23|300.08|299.73|299.58|259
1597628700000|2020-08-17 01:45:00|300.03|299.88|299.83|299.68|300.13|299.98|299.63|299.48|218
1597629000000|2020-08-17 01:50:00|299.78|299.63|299.58|299.43|299.88|299.73|299.58|299.43|152
1597629300000|2020-08-17 01:55:00|299.63|299.48|299.88|299.73|299.88|299.73|299.48|299.33|115
1597629600000|2020-08-17 02:00:00|299.83|299.68|300.08|299.93|300.18|299.98|299.83|299.68|310
1597629900000|2020-08-17 02:05:00|300.13|299.98|300.18|300.03|300.33|300.18|300.13|299.98|187
1597630200000|2020-08-17 02:10:00|300.23|300.08|300.28|300.13|300.33|300.18|299.73|299.58|288
1597630500000|2020-08-17 02:15:00|300.33|300.18|300.58|300.38|300.58|300.38|300.33|300.18|203
1597630800000|2020-08-17 02:20:00|300.53|300.43|301.03|300.88|301.03|300.88|300.38|300.23|325
1597631100000|2020-08-17 02:25:00|301.08|300.93|300.78|300.58|301.18|301.03|300.58|300.43|245
1597631400000|2020-08-17 02:30:00|300.73|300.63|300.38|300.23|300.73|300.63|300.38|300.23|155
1597631700000|2020-08-17 02:35:00|300.33|300.18|300.18|300.03|300.38|300.23|299.88|299.73|292
1597632000000|2020-08-17 02:40:00|300.13|299.98|300.13|299.98|300.13|299.98|300.03|299.88|130
1597632300000|2020-08-17 02:45:00|300.18|300.03|299.88|299.73|300.28|300.08|299.83|299.68|204
1597632600000|2020-08-17 02:50:00|299.93|299.78|299.53|299.33|299.93|299.78|299.53|299.33|239
1597632900000|2020-08-17 02:55:00|299.48|299.38|299.43|299.28|299.63|299.48|299.43|299.28|128
1597633200000|2020-08-17 03:00:00|299.38|299.23|299.48|299.33|299.58|299.43|299.38|299.23|190
1597633500000|2020-08-17 03:05:00|299.53|299.38|299.48|299.33|299.53|299.38|299.38|299.23|205
1597633800000|2020-08-17 03:10:00|299.53|299.38|299.38|299.23|299.58|299.43|299.38|299.23|105
1597634100000|2020-08-17 03:15:00|299.33|299.18|299.33|299.13|299.43|299.23|299.18|299.03|230
1597634400000|2020-08-17 03:20:00|299.38|299.18|299.23|299.08|299.48|299.33|299.18|299.03|168
1597634700000|2020-08-17 03:25:00|299.18|299.03|299.08|298.93|299.18|299.03|298.98|298.83|208
1597635000000|2020-08-17 03:30:00|299.03|298.88|299.08|298.93|299.13|298.98|299.03|298.88|141
1597635300000|2020-08-17 03:35:00|299.13|298.98|298.83|298.68|299.13|298.98|298.78|298.63|211
1597635600000|2020-08-17 03:40:00|298.78|298.63|298.83|298.68|298.93|298.78|298.73|298.58|175
1597635900000|2020-08-17 03:45:00|298.88|298.73|298.63|298.48|298.93|298.78|298.58|298.38|210
1597636200000|2020-08-17 03:50:00|298.58|298.43|298.53|298.38|298.63|298.48|298.33|298.18|208
1597636500000|2020-08-17 03:55:00|298.58|298.43|298.63|298.43|298.73|298.58|298.53|298.38|140
1597636800000|2020-08-17 04:00:00|298.58|298.38|298.58|298.43|298.63|298.43|298.48|298.33|121
1597637100000|2020-08-17 04:05:00|298.53|298.38|298.53|298.38|298.63|298.43|298.48|298.33|54
1597637400000|2020-08-17 04:10:00|298.58|298.43|298.53|298.33|298.58|298.43|298.48|298.33|64
1597637700000|2020-08-17 04:15:00|298.58|298.38|298.63|298.48|298.63|298.48|298.48|298.33|99
1597638000000|2020-08-17 04:20:00|298.58|298.43|298.53|298.38|298.58|298.48|298.48|298.33|95
1597638300000|2020-08-17 04:25:00|298.63|298.33|298.58|298.43|298.63|298.48|298.58|298.33|53
1597638600000|2020-08-17 04:30:00|298.68|298.53|298.68|298.53|298.78|298.63|298.58|298.43|64
1597638900000|2020-08-17 04:35:00|298.63|298.48|298.53|298.38|298.68|298.53|298.48|298.33|76
1597639200000|2020-08-17 04:40:00|298.58|298.43|298.58|298.43|298.58|298.43|298.48|298.33|60
1597639500000|2020-08-17 04:45:00|298.53|298.38|298.53|298.33|298.58|298.38|298.48|298.33|92
1597639800000|2020-08-17 04:50:00|298.48|298.38|298.48|298.33|298.58|298.38|298.43|298.28|137
1597640100000|2020-08-17 04:55:00|298.53|298.28|298.28|298.13|298.53|298.33|298.23|298.08|141
1597640400000|2020-08-17 05:00:00|298.33|298.18|298.33|298.18|298.48|298.33|298.23|298.08|376
1597640700000|2020-08-17 05:05:00|298.28|298.13|298.28|298.13|298.43|298.23|298.23|298.08|302
1597641000000|2020-08-17 05:10:00|298.33|298.08|298.33|298.18|298.33|298.18|298.28|298.08|68
1597641300000|2020-08-17 05:15:00|298.38|298.13|298.48|298.33|298.53|298.38|298.28|298.13|105
1597641600000|2020-08-17 05:20:00|298.43|298.28|298.18|298.03|298.48|298.33|298.18|298.03|160
1597641900000|2020-08-17 05:25:00|298.13|297.98|297.93|297.78|298.23|298.08|297.93|297.73|134
1597642200000|2020-08-17 05:30:00|297.88|297.73|297.73|297.58|297.93|297.78|297.63|297.43|293
1597642500000|2020-08-17 05:35:00|297.78|297.63|297.93|297.78|297.98|297.78|297.73|297.58|120
1597642800000|2020-08-17 05:40:00|297.98|297.83|297.88|297.73|297.98|297.83|297.78|297.63|122
1597643100000|2020-08-17 05:45:00|297.83|297.68|297.78|297.63|297.88|297.73|297.73|297.58|125
1597643400000|2020-08-17 05:50:00|297.83|297.58|297.83|297.63|297.83|297.68|297.73|297.58|74
1597643700000|2020-08-17 05:55:00|297.78|297.68|297.78|297.63|297.83|297.68|297.73|297.58|138
1597644000000|2020-08-17 06:00:00|297.83|297.58|297.83|297.68|298.03|297.83|297.83|297.58|212
1597644300000|2020-08-17 06:05:00|297.88|297.63|297.48|297.33|297.88|297.73|297.38|297.23|271
1597644600000|2020-08-17 06:10:00|297.53|297.38|297.73|297.58|297.73|297.58|297.53|297.38|100
1597644900000|2020-08-17 06:15:00|297.68|297.53|297.88|297.73|297.88|297.73|297.63|297.48|66
1597645200000|2020-08-17 06:20:00|297.83|297.68|297.93|297.78|297.98|297.78|297.83|297.68|85
1597645500000|2020-08-17 06:25:00|297.98|297.83|297.98|297.83|298.18|298.03|297.88|297.73|210
1597645800000|2020-08-17 06:30:00|298.03|297.88|297.88|297.73|298.03|297.88|297.88|297.73|52
1597646100000|2020-08-17 06:35:00|297.93|297.78|298.13|297.93|298.23|298.03|297.93|297.73|87
1597646400000|2020-08-17 06:40:00|298.18|297.98|298.13|297.98|298.18|298.03|297.93|297.78|100
1597646700000|2020-08-17 06:45:00|298.18|298.03|298.18|298.03|298.18|298.03|298.08|297.88|67
1597647000000|2020-08-17 06:50:00|298.13|297.98|298.18|298.03|298.23|298.08|298.13|297.98|104
1597647300000|2020-08-17 06:55:00|298.13|297.98|298.18|297.98|298.23|298.03|298.13|297.98|59
1597647600000|2020-08-17 07:00:00|298.13|298.03|298.23|298.08|298.43|298.28|298.13|297.98|121
1597647900000|2020-08-17 07:05:00|298.28|298.13|298.03|297.88|298.28|298.13|297.98|297.78|168
1597648200000|2020-08-17 07:10:00|298.08|297.93|297.88|297.73|298.18|297.98|297.83|297.68|177
1597648500000|2020-08-17 07:15:00|297.83|297.68|297.68|297.53|297.93|297.78|297.68|297.53|131
1597648800000|2020-08-17 07:20:00|297.63|297.48|297.38|297.23|297.63|297.48|297.33|297.18|252
1597649100000|2020-08-17 07:25:00|297.43|297.28|297.48|297.33|297.58|297.43|297.38|297.23|186
1597649400000|2020-08-17 07:30:00|297.53|297.38|297.68|297.53|297.83|297.68|297.53|297.33|357
1597649700000|2020-08-17 07:35:00|297.73|297.58|297.78|297.63|297.88|297.73|297.68|297.48|176
1597650000000|2020-08-17 07:40:00|297.83|297.68|297.48|297.33|297.88|297.73|297.48|297.33|300
1597650300000|2020-08-17 07:45:00|297.53|297.38|297.53|297.38|297.58|297.43|297.38|297.23|290
1597650600000|2020-08-17 07:50:00|297.48|297.33|297.48|297.33|297.63|297.43|297.38|297.23|356
1597650900000|2020-08-17 07:55:00|297.53|297.28|297.48|297.33|297.78|297.63|297.48|297.28|438
1597651200000|2020-08-17 08:00:00|297.53|297.38|297.18|297.03|297.58|297.43|296.98|296.83|323
1597651500000|2020-08-17 08:05:00|297.23|297.08|296.98|296.83|297.28|297.13|296.93|296.78|301
1597651800000|2020-08-17 08:10:00|296.93|296.78|296.78|296.63|297.08|296.93|296.78|296.63|259
1597652100000|2020-08-17 08:15:00|296.83|296.68|296.88|296.73|297.03|296.83|296.68|296.53|325
1597652400000|2020-08-17 08:20:00|296.93|296.78|296.83|296.68|296.98|296.83|296.78|296.63|222
1597652700000|2020-08-17 08:25:00|296.78|296.63|296.83|296.68|296.93|296.73|296.63|296.43|374
1597653000000|2020-08-17 08:30:00|296.78|296.63|296.78|296.63|296.93|296.78|296.73|296.58|206
1597653300000|2020-08-17 08:35:00|296.73|296.58|296.73|296.58|297.08|296.88|296.68|296.48|312
1597653600000|2020-08-17 08:40:00|296.68|296.53|296.83|296.63|296.88|296.73|296.53|296.38|284
1597653900000|2020-08-17 08:45:00|296.78|296.58|296.68|296.48|296.78|296.63|296.53|296.38|266
1597654200000|2020-08-17 08:50:00|296.63|296.43|296.53|296.38|296.63|296.48|296.48|296.33|318
1597654500000|2020-08-17 08:55:00|296.48|296.33|296.63|296.48|296.98|296.78|296.48|296.33|471
1597654800000|2020-08-17 09:00:00|296.52|296.37|297.02|296.87|297.12|296.97|296.47|296.32|628
1597655100000|2020-08-17 09:05:00|296.97|296.82|297.02|296.82|297.07|296.92|296.87|296.72|199
1597655400000|2020-08-17 09:10:00|296.97|296.77|296.87|296.67|296.97|296.82|296.77|296.62|166
1597655700000|2020-08-17 09:15:00|296.82|296.62|297.27|297.07|297.27|297.07|296.82|296.62|97
1597656000000|2020-08-17 09:20:00|297.37|296.77|297.37|296.77|297.37|296.77|297.27|296.67|0
1597656300000|2020-08-17 09:25:00|297.27|296.67|297.27|296.67|297.37|296.77|297.27|296.67|11
1597656600000|2020-08-17 09:30:00|297.37|296.77|297.37|296.77|297.37|296.77|297.27|296.67|0
1597656900000|2020-08-17 09:35:00|297.27|296.67|297.17|296.57|297.27|296.67|297.17|296.57|0
1597657200000|2020-08-17 09:40:00|297.27|296.67|297.17|296.57|297.27|296.67|297.17|296.57|0
1597657500000|2020-08-17 09:45:00|297.27|296.67|297.17|296.57|297.27|296.67|297.07|296.47|0
1597657800000|2020-08-17 09:50:00|297.07|296.62|297.02|296.87|297.32|297.17|296.97|296.62|77
1597658100000|2020-08-17 09:55:00|297.07|296.92|297.17|297.02|297.27|297.12|297.07|296.92|18
1597658400000|2020-08-17 10:00:00|297.12|296.97|297.17|296.97|297.17|297.02|297.12|296.97|10
1597658700000|2020-08-17 10:05:00|297.12|297.02|297.12|296.97|297.17|297.02|297.12|296.97|7
1597659000000|2020-08-17 10:10:00|297.07|296.92|296.92|296.72|297.07|296.92|296.87|296.72|19
1597659300000|2020-08-17 10:15:00|296.97|296.77|296.92|296.72|296.97|296.77|296.87|296.72|2
1597659600000|2020-08-17 10:20:00|296.87|296.67|296.87|296.67|296.87|296.72|296.82|296.67|4
1597659900000|2020-08-17 10:25:00|296.92|296.72|296.97|296.77|297.02|296.82|296.92|296.67|5
1597660200000|2020-08-17 10:30:00|297.02|296.87|297.02|296.87|297.12|296.92|297.02|296.82|27
1597660500000|2020-08-17 10:35:00|297.07|296.92|297.12|296.92|297.12|296.92|297.02|296.92|1
1597660800000|2020-08-17 10:40:00||296.97||296.97||296.97||296.92|2
1597661100000|2020-08-17 10:45:00|297.07|296.92|297.17|296.97|297.17|296.97|297.07|296.92|9
1597661400000|2020-08-17 10:50:00|297.12|296.92|297.22|297.02|297.22|297.02|297.07|296.92|5
1597661700000|2020-08-17 10:55:00|297.17||297.22||297.22||297.17||1
1597662000000|2020-08-17 11:00:00|297.17|297.07|297.27|297.07|297.27|297.07|297.17|297.02|4
1597662300000|2020-08-17 11:05:00|297.22|297.02|297.22|297.02|297.22|297.02|297.17|297.02|2
1597662600000|2020-08-17 11:10:00|297.17|296.97|297.07|296.92|297.22|296.97|297.02|296.87|8
1597662900000|2020-08-17 11:15:00|297.12|296.97|297.12|296.97|297.22|296.97|297.12|296.97|3
1597663200000|2020-08-17 11:20:00|297.17|296.92|297.17|296.97|297.17|296.97|297.07|296.92|5
1597663500000|2020-08-17 11:25:00|297.22|297.02|297.17|296.97|297.22|297.02|297.12|296.92|2
1597663800000|2020-08-17 11:30:00|297.12|296.92|297.27|297.02|297.32|297.02|297.02|296.87|17
1597664100000|2020-08-17 11:35:00|297.22|296.97|297.22|296.97|297.22|296.97|297.22|296.97|1
1597664400000|2020-08-17 11:40:00|297.27|297.02|297.37|297.12|297.37|297.12|297.22|296.97|10
1597664700000|2020-08-17 11:45:00|297.32|297.07|297.27|297.02|297.32|297.07|297.17|296.97|9
1597665000000|2020-08-17 11:50:00|297.22|296.97|297.17|296.97|297.22|296.97|297.12|296.92|3
1597665300000|2020-08-17 11:55:00|297.12|296.92|297.17|296.92|297.17|296.92|297.12|296.92|1
1597665600000|2020-08-17 12:00:00|297.12|296.87|296.97|296.77|297.17|296.87|296.92|296.77|46
1597665900000|2020-08-17 12:05:00|296.92|296.82|296.87|296.67|296.92|296.82|296.82|296.62|15
1597666200000|2020-08-17 12:10:00|296.82|296.62|296.72|296.57|296.82|296.62|296.72|296.57|30
1597666500000|2020-08-17 12:15:00|296.77|296.62|297.02|296.82|297.02|296.82|296.72|296.62|40
1597666800000|2020-08-17 12:20:00|296.97|296.87|297.12|296.92|297.17|296.97|296.97|296.87|7
1597667100000|2020-08-17 12:25:00|297.17|296.97|297.22|296.97|297.22|297.02|297.12|296.97|3
1597667400000|2020-08-17 12:30:00|297.17|296.92|297.02|296.87|297.22|296.97|297.02|296.87|8
1597667700000|2020-08-17 12:35:00|297.07|296.82|297.02|296.82|297.07|296.82|297.02|296.77|3
1597668000000|2020-08-17 12:40:00|297.07|296.87|297.07|296.87|297.12|296.87|297.07|296.87|3
1597668300000|2020-08-17 12:45:00|297.02|296.82|297.02|296.77|297.02|296.82|296.92|296.77|6
1597668600000|2020-08-17 12:50:00|297.07||297.02||297.12||297.02||2
1597668900000|2020-08-17 12:55:00|296.97|296.82|297.07|296.82|297.07|296.82|296.97|296.77|3
1597669200000|2020-08-17 13:00:00|297.02||297.02||297.02||297.02||2
1597669500000|2020-08-17 13:05:00|297.12||297.07||297.12||297.07||2
1597669800000|2020-08-17 13:10:00|297.12||297.07||297.12||297.07||2
1597670100000|2020-08-17 13:15:00|||||||||2
1597670400000|2020-08-17 13:20:00|||||||||1
1597670700000|2020-08-17 13:25:00|297.22|296.92|297.42|297.17|297.42|297.17|297.22|296.92|9
1597671000000|2020-08-17 13:30:00|297.37|297.22|297.62|297.42|297.62|297.42|297.27|297.07|41
1597671300000|2020-08-17 13:35:00|297.67|297.47|297.77|297.52|297.77|297.62|297.52|297.27|32
1597671600000|2020-08-17 13:40:00|297.82|297.57|298.22|297.97|298.32|298.12|297.82|297.57|47
1597671900000|2020-08-17 13:45:00|298.17|298.02|298.12|297.92|298.22|298.02|298.02|297.87|9
1597672200000|2020-08-17 13:50:00|298.07|297.97|298.07|297.82|298.17|298.02|298.02|297.82|52
1597672500000|2020-08-17 13:55:00|298.12|297.87|297.97|297.82|298.12|297.87|297.92|297.72|33
1597672800000|2020-08-17 14:00:00|298.02|297.77|297.97|297.72|298.07|297.87|297.97|297.72|32
1597673100000|2020-08-17 14:05:00|297.92|297.77|297.82|297.62|297.92|297.77|297.82|297.57|14
1597673400000|2020-08-17 14:10:00|297.87|297.57|297.77|297.57|297.87|297.67|297.72|297.57|20
1597673700000|2020-08-17 14:15:00|297.72|297.62|297.57|297.37|297.82|297.62|297.52|297.37|6
1597674000000|2020-08-17 14:20:00|297.62|297.42|297.87|297.67|297.87|297.72|297.52|297.37|16
1597674300000|2020-08-17 14:25:00|297.92|297.72|297.92|297.72|297.92|297.77|297.92|297.67|9
1597674600000|2020-08-17 14:30:00|297.87|297.77|297.92|297.72|297.92|297.77|297.87|297.62|6
1597674900000|2020-08-17 14:35:00|297.97|297.67|297.87|297.67|297.97|297.77|297.82|297.67|14
1597675200000|2020-08-17 14:40:00|297.82|297.62|297.92|297.77|297.97|297.77|297.82|297.62|3
1597675500000|2020-08-17 14:45:00|297.87|297.72|297.87|297.62|297.92|297.72|297.77|297.62|20
1597675800000|2020-08-17 14:50:00|297.82|297.67|298.02|297.82|298.07|297.92|297.82|297.62|36
1597676100000|2020-08-17 14:55:00|297.97|297.77|297.82|297.62|297.97|297.77|297.82|297.62|7
1597676400000|2020-08-17 15:00:00|297.77|297.67|297.77|297.57|297.77|297.67|297.72|297.52|22
1597676700000|2020-08-17 15:05:00|297.67|297.52|297.82|297.62|297.92|297.72|297.67|297.52|82
1597677000000|2020-08-17 15:10:00|297.87|297.67|297.92|297.67|297.92|297.77|297.87|297.62|8
1597677300000|2020-08-17 15:15:00|297.82|297.72|298.02|297.82|298.02|297.82|297.82|297.67|7
1597677600000|2020-08-17 15:20:00|298.07|297.77|298.17|297.97|298.22|298.07|298.02|297.77|54
1597677900000|2020-08-17 15:25:00|298.22|298.07|298.17|297.97|298.22|298.07|298.07|297.92|13
1597678200000|2020-08-17 15:30:00|298.22|298.07|298.17|297.97|298.32|298.17|298.12|297.92|48
1597678500000|2020-08-17 15:35:00|298.12|298.02|298.07|297.92|298.17|298.02|298.02|297.87|22
1597678800000|2020-08-17 15:40:00|298.02|297.87|297.97|297.77|298.17|297.97|297.97|297.77|8
1597679100000|2020-08-17 15:45:00|298.02|297.82|298.17|297.92|298.17|298.02|297.97|297.77|31
1597679400000|2020-08-17 15:50:00|298.12|297.87|298.12|297.97|298.17|297.97|298.12|297.87|4
1597679700000|2020-08-17 15:55:00|298.17|297.92|298.17|297.97|298.17|298.02|298.12|297.92|6
1597680000000|2020-08-17 16:00:00|298.22|298.02|298.17|297.97|298.22|298.02|298.17|297.97|1
1597680300000|2020-08-17 16:05:00|298.12|297.92|298.07|297.92|298.17|297.92|298.07|297.92|2
1597680600000|2020-08-17 16:10:00|298.02|297.87|298.07|297.92|298.07|297.92|298.02|297.87|4
1597680900000|2020-08-17 16:15:00|298.12|297.97|298.17|297.97|298.17|297.97|298.12|297.97|3
1597681200000|2020-08-17 16:20:00|298.12||298.17||298.17||298.12||1
1597681500000|2020-08-17 16:25:00|298.22|298.02|298.17|297.97|298.22|298.02|298.12|297.97|2
1597681800000|2020-08-17 16:30:00|298.12|297.92|298.17|297.92|298.17|297.97|298.02|297.87|10
1597682100000|2020-08-17 16:35:00|298.12|297.97|298.22|298.02|298.22|298.02|298.12|297.97|0
1597682400000|2020-08-17 16:40:00|298.27|298.07|298.27|298.07|298.27|298.07|298.27|298.07|10
1597682700000|2020-08-17 16:45:00|298.32|298.12|298.32|298.12|298.32|298.12|298.32|298.07|1
1597683000000|2020-08-17 16:50:00||298.17||298.12||298.17||298.12|1
1597683300000|2020-08-17 16:55:00|298.27|298.07|298.27|298.07|298.32|298.07|298.27|298.07|0
1597683600000|2020-08-17 17:00:00|298.22|298.02|298.27|298.02|298.27|298.07|298.22|298.02|0
1597683900000|2020-08-17 17:05:00|298.22|297.97|298.22|297.97|298.22|297.97|298.22|297.97|2
1597684500000|2020-08-17 17:15:00||298.02||298.02||298.07||297.97|5
1597684800000|2020-08-17 17:20:00|298.27|298.07|298.27|298.07|298.27|298.12|298.27|298.02|1
1597685100000|2020-08-17 17:25:00|298.22|298.02|298.22|298.02|298.27|298.02|298.22|298.02|0
1597685400000|2020-08-17 17:30:00||298.07||298.02||298.07||298.02|3
1597685700000|2020-08-17 17:35:00|298.17||298.17||298.22||298.17||0
1597686000000|2020-08-17 17:40:00|298.12|297.97|298.17|297.97|298.17|297.97|298.12|297.97|3
1597686300000|2020-08-17 17:45:00|298.12||298.17||298.17||298.12||1
1597686900000|2020-08-17 17:55:00|298.12||298.17||298.17||298.12||0
1597687200000|2020-08-17 18:00:00|298.22|298.02|298.22|298.02|298.22|298.02|298.17|297.97|0
1597687500000|2020-08-17 18:05:00|298.17|298.07|298.22|298.07|298.22|298.07|298.17|298.02|0
1597688100000|2020-08-17 18:15:00||298.02||298.07||298.07||298.02|4
1597688400000|2020-08-17 18:20:00|298.27|298.12|298.32|298.17|298.32|298.17|298.27|298.12|4
1597688700000|2020-08-17 18:25:00|298.27|298.12|298.32|298.17|298.32|298.17|298.27|298.12|2
1597689300000|2020-08-17 18:35:00|298.37|298.22|298.37|298.22|298.37|298.22|298.37|298.22|5
1597689600000|2020-08-17 18:40:00|298.32|298.17|298.37|298.17|298.37|298.17|298.32|298.17|9
1597689900000|2020-08-17 18:45:00|298.32||298.32||298.37||298.32||3
1597690200000|2020-08-17 18:50:00|298.37||298.32||298.37||298.32||0
1597690500000|2020-08-17 18:55:00|298.37|298.22|298.37|298.22|298.42|298.27|298.37|298.17|6
1597690800000|2020-08-17 19:00:00|298.32|298.17|298.27|298.12|298.32|298.17|298.27|298.12|9
1597691100000|2020-08-17 19:05:00|298.32|298.07|298.22|298.07|298.32|298.07|298.17|298.02|8
1597691400000|2020-08-17 19:10:00|298.17|298.02|298.27|298.07|298.27|298.07|298.17|298.02|4
1597691700000|2020-08-17 19:15:00|298.22|298.12|298.37|298.22|298.37|298.22|298.22|298.12|9
1597692000000|2020-08-17 19:20:00|298.42|298.17|298.32|298.17|298.42|298.17|298.32|298.17|9
1597692300000|2020-08-17 19:25:00||298.12||298.12||298.17||298.12|0
1597692600000|2020-08-17 19:30:00||298.17||298.17||298.17||298.12|0
1597693500000|2020-08-17 19:45:00|298.27|298.12|298.42|298.27|298.42|298.27|298.27|298.12|11
1597693800000|2020-08-17 19:50:00|298.37|298.22|298.42|298.17|298.42|298.27|298.32|298.17|8
1597694100000|2020-08-17 19:55:00|298.37|298.22|298.42|298.27|298.42|298.27|298.32|298.17|9
1597694400000|2020-08-17 20:00:00|298.37|298.22|298.37|298.17|298.42|298.27|298.32|298.12|1
1597694700000|2020-08-17 20:05:00|298.32|298.12|298.32|298.12|298.37|298.12|298.32|298.12|0
1597695000000|2020-08-17 20:10:00|298.27|298.22|298.42|298.27|298.42|298.27|298.27|298.17|8
1597695300000|2020-08-17 20:15:00||298.22||298.22||298.22||298.22|0
1597695900000|2020-08-17 20:25:00|298.37||298.42||298.42||298.37||2
1597696200000|2020-08-17 20:30:00|298.37|298.27|298.42|298.22|298.42|298.27|298.37|298.22|2
1597696500000|2020-08-17 20:35:00||298.27||298.22||298.27||298.22|4
1597696800000|2020-08-17 20:40:00|298.37|298.27|298.47|298.27|298.57|298.27|298.37|298.22|7
1597697100000|2020-08-17 20:45:00|298.42|298.32|298.47|298.22|298.57|298.32|298.42|298.17|3
1597697400000|2020-08-17 20:50:00|298.42|298.27|298.52|298.22|298.52|298.27|298.37|298.17|2
1597697700000|2020-08-17 20:55:00|298.57|298.17|298.57|298.27|298.57|298.32|298.37|298.12|9
1597698000000|2020-08-17 21:00:00|298.52|298.17|298.57|298.02|298.57|298.32|298.42|298.02|0
1597698300000|2020-08-17 21:05:00|298.52|298.37|298.57|298.02|298.57|298.37|298.27|298.02|0
1597698600000|2020-08-17 21:10:00|298.67|298.37|298.57|297.97|298.67|298.37|298.57|297.97|0
1597698900000|2020-08-17 21:15:00|||||||||1
1597701600000|2020-08-17 22:00:00|298.47|297.87|298.47|297.87|298.57|297.97|298.47|297.87|0
1597701900000|2020-08-17 22:05:00|298.57|297.97|298.47|297.87|298.57|297.97|298.47|297.87|0
1597702200000|2020-08-17 22:10:00|298.57|297.97|298.47|297.87|298.57|297.97|298.47|297.87|0
1597702800000|2020-08-17 22:20:00|298.57|297.97|298.57|297.97|298.57|297.97|298.57|297.97|0
1597704300000|2020-08-17 22:45:00|298.67|298.07|298.67|298.07|298.67|298.07|298.57|297.97|0
1597704900000|2020-08-17 22:55:00|298.57|297.97|298.57|297.97|298.57|297.97|298.57|297.97|0
1597705800000|2020-08-17 23:10:00|298.67|298.07|298.67|298.07|298.67|298.07|298.67|298.07|0
1597706100000|2020-08-17 23:15:00|298.77|298.17|298.77|298.17|298.87|298.27|298.77|298.17|0
1597706400000|2020-08-17 23:20:00|298.87|298.27|298.77|298.17|298.87|298.27|298.77|298.17|0
1597706700000|2020-08-17 23:25:00|298.87|298.27|298.97|298.37|298.97|298.37|298.77|298.17|0
1597707000000|2020-08-17 23:30:00|298.87|298.27|298.97|298.37|298.97|298.37|298.87|298.27|0
1597707900000|2020-08-17 23:45:00|298.87|298.27|298.87|298.27|298.87|298.27|298.77|298.17|0
1597708200000|2020-08-17 23:50:00|298.77|298.17|298.77|298.17|298.77|298.17|298.77|298.17|0
1597708500000|2020-08-17 23:55:00|298.87|298.27|298.87|298.27|298.87|298.27|298.77|298.17|0
1597708800000|2020-08-18 00:00:00|298.77|298.17|298.87|298.27|298.87|298.27|298.77|298.17|0
1597709100000|2020-08-18 00:05:00|298.97|298.37|298.87|298.27|298.97|298.37|298.87|298.27|0
1597709400000|2020-08-18 00:10:00|298.77|298.17|298.77|298.17|298.87|298.27|298.77|298.17|0
1597709700000|2020-08-18 00:15:00|298.87|298.27|298.67|298.07|298.87|298.27|298.67|298.07|0
1597710000000|2020-08-18 00:20:00|298.77|298.17|298.67|298.07|298.77|298.17|298.67|298.07|0
1597710300000|2020-08-18 00:25:00|298.77|298.17|298.67|298.07|298.77|298.17|298.57|297.97|0
1597710600000|2020-08-18 00:30:00|298.57|297.97|298.17|297.97|298.57|298.27|297.77|297.57|200
1597710900000|2020-08-18 00:35:00|298.12|297.92|298.22|298.07|298.37|298.22|297.77|297.62|125
1597711200000|2020-08-18 00:40:00|298.27|298.12|298.67|298.52|298.82|298.67|298.22|298.07|140
1597711500000|2020-08-18 00:45:00|298.72|298.47|298.57|298.37|298.82|298.67|298.32|298.12|155
1597711800000|2020-08-18 00:50:00|298.52|298.32|298.77|298.62|298.77|298.62|298.47|298.32|97
1597712100000|2020-08-18 00:55:00|298.72|298.57|298.07|297.87|299.12|298.92|297.87|297.67|301
1597712400000|2020-08-18 01:00:00|298.02|297.82|297.57|297.42|298.17|297.92|297.07|296.87|541
1597712700000|2020-08-18 01:05:00|297.52|297.37|297.42|297.27|297.87|297.72|297.32|297.17|359
1597713000000|2020-08-18 01:10:00|297.47|297.32|296.77|296.62|297.47|297.32|296.72|296.57|281
1597713300000|2020-08-18 01:15:00|296.82|296.67|296.12|295.97|296.92|296.72|296.12|295.97|409
1597713600000|2020-08-18 01:20:00|296.07|295.92|296.67|296.52|296.92|296.77|296.07|295.92|272
1597713900000|2020-08-18 01:25:00|296.72|296.57|296.57|296.42|296.92|296.72|296.52|296.37|170
1597714200000|2020-08-18 01:30:00|296.52|296.37|296.17|296.02|296.57|296.42|296.07|295.92|290
1597714500000|2020-08-18 01:35:00|296.22|296.07|296.22|296.07|296.22|296.07|295.67|295.47|517
1597714800000|2020-08-18 01:40:00|296.17|296.02|296.67|296.52|296.77|296.62|295.67|295.52|304
1597715100000|2020-08-18 01:45:00|296.72|296.57|297.07|296.87|297.12|296.92|296.47|296.32|274
1597715400000|2020-08-18 01:50:00|297.02|296.92|297.07|296.87|297.12|296.97|296.57|296.42|173
1597715700000|2020-08-18 01:55:00|297.02|296.82|297.22|297.07|297.42|297.27|296.97|296.77|200
1597716000000|2020-08-18 02:00:00|297.27|297.02|296.72|296.57|297.47|297.32|296.72|296.57|266
1597716300000|2020-08-18 02:05:00|296.67|296.52|296.07|295.92|296.72|296.52|296.02|295.87|297
1597716600000|2020-08-18 02:10:00|296.02|295.87|295.72|295.57|296.27|296.07|295.72|295.57|234
1597716900000|2020-08-18 02:15:00|295.77|295.52|295.67|295.52|295.87|295.67|295.57|295.42|264
1597717200000|2020-08-18 02:20:00|295.62|295.47|295.72|295.52|296.12|295.97|295.62|295.47|263
1597717500000|2020-08-18 02:25:00|295.67|295.57|295.92|295.77|295.97|295.82|295.52|295.37|271
1597717800000|2020-08-18 02:30:00|295.87|295.72|296.02|295.82|296.07|295.92|295.72|295.52|266
1597718100000|2020-08-18 02:35:00|295.97|295.87|296.02|295.82|296.07|295.87|295.72|295.57|231
1597718400000|2020-08-18 02:40:00|295.97|295.87|295.82|295.67|295.97|295.87|295.52|295.37|276
1597718700000|2020-08-18 02:45:00|295.77|295.62|295.37|295.22|295.77|295.62|295.32|295.17|264
1597719000000|2020-08-18 02:50:00|295.42|295.27|295.52|295.32|295.52|295.37|295.32|295.17|151
1597719300000|2020-08-18 02:55:00|295.47|295.37|295.62|295.47|295.67|295.52|295.37|295.22|150
1597719600000|2020-08-18 03:00:00|295.67|295.52|295.92|295.77|295.92|295.77|295.62|295.47|162
1597719900000|2020-08-18 03:05:00|295.87|295.72|296.12|295.97|296.17|296.02|295.82|295.67|243
1597720200000|2020-08-18 03:10:00|296.07|295.92|296.47|296.27|296.47|296.27|296.02|295.87|193
1597720500000|2020-08-18 03:15:00|296.42|296.32|296.87|296.72|296.87|296.72|296.42|296.27|235
1597720800000|2020-08-18 03:20:00|296.92|296.77|297.02|296.87|297.07|296.87|296.72|296.52|251
1597721100000|2020-08-18 03:25:00|297.07|296.92|297.22|297.07|297.32|297.12|296.97|296.82|206
1597721400000|2020-08-18 03:30:00|297.27|297.12|297.32|297.12|297.47|297.32|297.22|297.02|283
1597721700000|2020-08-18 03:35:00|297.37|297.17|297.87|297.72|297.87|297.72|297.37|297.17|380
1597722000000|2020-08-18 03:40:00|297.92|297.77|298.02|297.87|298.02|297.87|297.82|297.67|218
1597722300000|2020-08-18 03:45:00|298.07|297.92|297.87|297.72|298.07|297.92|297.82|297.67|178
1597722600000|2020-08-18 03:50:00|297.82|297.67|297.72|297.52|297.87|297.72|297.67|297.52|186
1597722900000|2020-08-18 03:55:00|297.67|297.57|297.62|297.47|297.87|297.72|297.62|297.42|144
1597723200000|2020-08-18 04:00:00|297.67|297.52|297.62|297.47|297.77|297.57|297.57|297.42|63
1597723500000|2020-08-18 04:05:00|297.67|297.52|297.52|297.37|297.72|297.57|297.47|297.32|67
1597723800000|2020-08-18 04:10:00|297.57|297.42|297.57|297.42|297.62|297.47|297.52|297.37|37
1597724100000|2020-08-18 04:15:00|297.62|297.47|297.62|297.47|297.67|297.52|297.57|297.42|36
1597724400000|2020-08-18 04:20:00|297.67|297.52|297.57|297.42|297.72|297.57|297.57|297.42|48
1597724700000|2020-08-18 04:25:00|297.52|297.37|297.27|297.12|297.52|297.37|297.22|297.07|98
1597725000000|2020-08-18 04:30:00|297.22|297.07|297.12|296.97|297.22|297.07|297.07|296.92|70
1597725300000|2020-08-18 04:35:00|297.07|296.92|297.02|296.87|297.07|296.92|297.02|296.87|49
1597725600000|2020-08-18 04:40:00|297.07|296.92|297.07|296.92|297.22|297.07|297.07|296.92|51
1597725900000|2020-08-18 04:45:00|297.12|296.97|297.22|297.07|297.22|297.07|297.12|296.97|34
1597726200000|2020-08-18 04:50:00|297.17|297.02|297.22|297.07|297.22|297.07|297.12|296.97|59
1597726500000|2020-08-18 04:55:00|297.27|297.12|297.12|296.97|297.27|297.12|297.12|296.97|67
1597726800000|2020-08-18 05:00:00|297.17|297.02|296.87|296.72|297.22|297.02|296.77|296.62|219
1597727100000|2020-08-18 05:05:00|296.82|296.67|297.07|296.92|297.07|296.92|296.67|296.52|127
1597727400000|2020-08-18 05:10:00|297.12|296.97|296.92|296.77|297.12|296.97|296.87|296.72|110
1597727700000|2020-08-18 05:15:00|296.87|296.72|297.07|296.92|297.17|297.02|296.87|296.72|68
1597728000000|2020-08-18 05:20:00|297.02|296.87|297.07|296.92|297.17|297.02|297.02|296.87|85
1597728300000|2020-08-18 05:25:00|297.12|296.87|296.72|296.52|297.12|296.87|296.52|296.32|239
1597728600000|2020-08-18 05:30:00|296.77|296.57|296.62|296.47|296.77|296.57|296.52|296.32|54
1597728900000|2020-08-18 05:35:00|296.57|296.42|296.57|296.37|296.72|296.57|296.52|296.37|109
1597729200000|2020-08-18 05:40:00|296.52|296.42|296.42|296.27|296.67|296.52|296.37|296.22|132
1597729500000|2020-08-18 05:45:00|296.47|296.22|296.57|296.37|296.72|296.57|296.47|296.22|111
1597729800000|2020-08-18 05:50:00|296.52|296.32|296.12|295.97|296.62|296.47|296.12|295.92|107
1597730100000|2020-08-18 05:55:00|296.07|295.92|296.32|296.12|296.37|296.17|296.02|295.82|82
1597730400000|2020-08-18 06:00:00|296.27|296.07|296.42|296.22|296.42|296.27|296.17|295.97|122
1597730700000|2020-08-18 06:05:00|296.37|296.17|296.07|295.92|296.42|296.27|296.02|295.82|120
1597731000000|2020-08-18 06:10:00|296.12|295.87|295.87|295.67|296.17|296.02|295.87|295.67|139
1597731300000|2020-08-18 06:15:00|295.82|295.62|295.97|295.82|295.97|295.82|295.77|295.62|112
1597731600000|2020-08-18 06:20:00|295.87|295.77|295.72|295.57|295.87|295.77|295.72|295.57|117
1597731900000|2020-08-18 06:25:00|295.77|295.62|295.52|295.37|295.82|295.62|295.42|295.27|159
1597732200000|2020-08-18 06:30:00|295.47|295.32|295.37|295.22|295.52|295.32|295.22|295.07|211
1597732500000|2020-08-18 06:35:00|295.32|295.17|295.32|295.17|295.47|295.27|295.32|295.12|85
1597732800000|2020-08-18 06:40:00|295.37|295.12|295.42|295.22|295.47|295.32|295.32|295.12|86
1597733100000|2020-08-18 06:45:00|295.37|295.17|295.42|295.22|295.47|295.32|295.37|295.17|86
1597733400000|2020-08-18 06:50:00|295.37|295.27|295.57|295.42|295.62|295.47|295.37|295.22|47
1597733700000|2020-08-18 06:55:00|295.52|295.37|295.52|295.37|295.62|295.42|295.47|295.32|77
1597734000000|2020-08-18 07:00:00|295.47|295.32|295.57|295.42|295.72|295.57|295.47|295.32|180
1597734300000|2020-08-18 07:05:00|295.52|295.37|295.62|295.47|295.77|295.62|295.42|295.27|268
1597734600000|2020-08-18 07:10:00|295.57|295.42|295.47|295.32|295.57|295.42|295.37|295.22|100
1597734900000|2020-08-18 07:15:00|295.42|295.27|295.42|295.27|295.47|295.32|295.22|295.07|211
1597735200000|2020-08-18 07:20:00|295.37|295.22|295.32|295.17|295.47|295.27|295.22|295.07|169
1597735500000|2020-08-18 07:25:00|295.27|295.12|295.57|295.42|295.57|295.42|295.12|294.97|229
1597735800000|2020-08-18 07:30:00|295.52|295.37|295.77|295.62|295.87|295.72|295.52|295.37|184
1597736100000|2020-08-18 07:35:00|295.82|295.67|296.02|295.87|296.07|295.92|295.77|295.62|132
1597736400000|2020-08-18 07:40:00|296.07|295.82|295.87|295.72|296.07|295.82|295.87|295.72|133
1597736700000|2020-08-18 07:45:00|295.92|295.77|295.87|295.72|296.02|295.87|295.87|295.72|154
1597737000000|2020-08-18 07:50:00|295.82|295.67|295.82|295.67|295.87|295.67|295.72|295.57|116
1597737300000|2020-08-18 07:55:00|295.87|295.72|295.97|295.82|295.97|295.82|295.82|295.67|74
1597737600000|2020-08-18 08:00:00|296.02|295.87|296.17|295.97|296.22|296.07|295.97|295.77|303
1597737900000|2020-08-18 08:05:00|296.12|296.02|295.97|295.82|296.17|296.02|295.97|295.82|211
1597738200000|2020-08-18 08:10:00|296.02|295.87|295.82|295.67|296.07|295.92|295.77|295.62|243
1597738500000|2020-08-18 08:15:00|295.87|295.62|296.07|295.92|296.22|296.02|295.82|295.62|289
1597738800000|2020-08-18 08:20:00|296.12|295.97|295.92|295.77|296.17|295.97|295.92|295.77|204
1597739100000|2020-08-18 08:25:00|295.97|295.82|295.87|295.72|296.02|295.82|295.82|295.67|222
1597739400000|2020-08-18 08:30:00|295.82|295.67|296.02|295.82|296.12|295.97|295.77|295.62|297
1597739700000|2020-08-18 08:35:00|295.97|295.87|295.77|295.62|295.97|295.87|295.77|295.62|203
1597740000000|2020-08-18 08:40:00|295.82|295.57|295.52|295.37|295.82|295.62|295.52|295.37|273
1597740300000|2020-08-18 08:45:00|295.47|295.32|295.47|295.32|295.67|295.52|295.47|295.32|243
1597740600000|2020-08-18 08:50:00|295.52|295.37|295.37|295.17|295.52|295.37|295.32|295.17|252
1597740900000|2020-08-18 08:55:00|295.42|295.22|295.32|295.17|295.77|295.62|295.32|295.17|446
1597741200000|2020-08-18 09:00:00|295.27|295.12|295.77|295.57|295.77|295.62|295.22|295.07|672
1597741500000|2020-08-18 09:05:00|295.82|295.62|295.72|295.57|295.87|295.67|295.62|295.47|222
1597741800000|2020-08-18 09:10:00|295.77|295.52|295.47|295.32|295.82|295.52|295.47|295.32|193
1597742100000|2020-08-18 09:15:00|295.52|295.42|295.47|295.32|295.72|295.57|295.42|295.27|340
1597742400000|2020-08-18 09:20:00|295.77|295.17|295.77|295.17|295.77|295.17|295.67|295.07|0
1597742700000|2020-08-18 09:25:00|295.67|295.07|295.57|294.97|295.67|295.07|295.57|294.97|15
1597743000000|2020-08-18 09:30:00|295.67|295.07|295.67|295.07|295.67|295.07|295.57|294.97|0
1597743300000|2020-08-18 09:35:00|295.77|295.17|295.67|295.07|295.87|295.27|295.67|295.07|0
1597743600000|2020-08-18 09:40:00|295.77|295.17|295.77|295.17|295.77|295.17|295.67|295.07|0
1597743900000|2020-08-18 09:45:00|295.67|295.07|295.67|295.07|295.67|295.07|295.67|295.07|0
1597744200000|2020-08-18 09:50:00|295.52|295.27|295.42|295.27|295.52|295.37|295.42|295.27|38
1597744500000|2020-08-18 09:55:00|295.37|295.22|295.37|295.17|295.37|295.27|295.37|295.17|24
1597744800000|2020-08-18 10:00:00|295.32|295.12|295.37|295.17|295.42|295.22|295.27|295.12|28
1597745100000|2020-08-18 10:05:00|295.42|295.22|295.42|295.27|295.47|295.27|295.37|295.22|23
1597745400000|2020-08-18 10:10:00|295.47||295.42||295.47||295.42||22
1597745700000|2020-08-18 10:15:00|295.47|295.22|295.42|295.27|295.47|295.27|295.42|295.22|30
1597746000000|2020-08-18 10:20:00|295.47|295.32|295.52|295.37|295.57|295.42|295.47|295.27|44
1597746300000|2020-08-18 10:25:00|295.47|295.32|295.42|295.27|295.52|295.32|295.42|295.27|41
1597746600000|2020-08-18 10:30:00|295.47|295.32|295.52|295.37|295.57|295.42|295.47|295.27|38
1597746900000|2020-08-18 10:35:00|||||||||21
1597747200000|2020-08-18 10:40:00|295.47|295.32|295.37|295.22|295.52|295.37|295.37|295.22|48
1597747500000|2020-08-18 10:45:00|295.32|295.17|295.37|295.22|295.37|295.22|295.22|295.07|159
1597747800000|2020-08-18 10:50:00|295.32|295.17|295.37|295.22|295.37|295.22|295.32|295.17|21
1597748100000|2020-08-18 10:55:00|295.42|295.17|295.52|295.32|295.52|295.37|295.42|295.17|34
1597748400000|2020-08-18 11:00:00|295.47|295.37|295.52|295.37|295.52|295.37|295.47|295.32|32
1597748700000|2020-08-18 11:05:00|295.47|295.32|295.52|295.37|295.57|295.42|295.47|295.32|43
1597749000000|2020-08-18 11:10:00|295.57|295.42|295.67|295.52|295.72|295.57|295.52|295.37|55
1597749300000|2020-08-18 11:15:00|295.72|295.57|295.67|295.52|295.72|295.57|295.67|295.52|21
1597749600000|2020-08-18 11:20:00|295.62|295.47|295.57|295.42|295.62|295.47|295.57|295.37|29
1597749900000|2020-08-18 11:25:00|295.52|295.37|295.42|295.27|295.52|295.37|295.42|295.27|26
1597750200000|2020-08-18 11:30:00|295.47|295.32|295.42|295.27|295.52|295.37|295.37|295.22|24
1597750500000|2020-08-18 11:35:00|295.37|295.22|295.42|295.27|295.52|295.32|295.37|295.22|29
1597750800000|2020-08-18 11:40:00|295.37|295.22|295.37|295.22|295.37|295.27|295.37|295.17|20
1597751100000|2020-08-18 11:45:00|295.42|295.27|295.42|295.27|295.57|295.42|295.42|295.22|37
1597751400000|2020-08-18 11:50:00|295.37|295.22|295.32|295.17|295.37|295.22|295.32|295.12|36
1597751700000|2020-08-18 11:55:00|295.27|295.12|295.22|295.07|295.32|295.17|295.22|295.07|31
1597752000000|2020-08-18 12:00:00|295.17|295.02|295.22|295.07|295.22|295.07|295.17|295.02|34
1597752300000|2020-08-18 12:05:00|295.27|295.12|295.32|295.17|295.37|295.17|295.27|295.12|35
1597752600000|2020-08-18 12:10:00|295.37|295.22|295.37|295.22|295.37|295.22|295.32|295.22|18
1597752900000|2020-08-18 12:15:00|295.42|295.27|295.42|295.27|295.47|295.27|295.37|295.22|30
1597753200000|2020-08-18 12:20:00|295.47|295.22|295.42|295.27|295.52|295.37|295.42|295.22|33
1597753500000|2020-08-18 12:25:00|295.52|295.32|295.47|295.32|295.52|295.37|295.47|295.32|25
1597753800000|2020-08-18 12:30:00||295.27||295.32||295.32||295.27|28
1597754100000|2020-08-18 12:35:00|295.42|295.27|295.42|295.27|295.42|295.27|295.42|295.27|31
1597754400000|2020-08-18 12:40:00|295.37|295.22|295.42|295.27|295.42|295.27|295.37|295.22|32
1597754700000|2020-08-18 12:45:00|295.47|295.22|295.42|295.27|295.52|295.32|295.42|295.22|32
1597755000000|2020-08-18 12:50:00|295.47|295.32|295.52|295.37|295.52|295.37|295.47|295.27|34
1597755300000|2020-08-18 12:55:00|295.47|295.32|295.42|295.27|295.52|295.37|295.42|295.27|35
1597755600000|2020-08-18 13:00:00|||||||||20
1597755900000|2020-08-18 13:05:00|295.37|295.22|295.37|295.22|295.37|295.22|295.37|295.22|29
1597756200000|2020-08-18 13:10:00|295.32|295.17|295.32|295.17|295.37|295.22|295.27|295.12|40
1597756500000|2020-08-18 13:15:00|295.27|295.12|295.22|295.07|295.37|295.22|295.22|295.07|33
1597756800000|2020-08-18 13:20:00|295.27|295.02|295.27|295.12|295.37|295.22|295.27|295.02|51
1597757100000|2020-08-18 13:25:00|295.32|295.17|295.37|295.22|295.37|295.22|295.32|295.17|22
1597757400000|2020-08-18 13:30:00|295.42|295.27|295.32|295.17|295.62|295.42|295.32|295.17|43
1597757700000|2020-08-18 13:35:00|295.37|295.22|295.57|295.37|295.62|295.47|295.27|295.12|100
1597758000000|2020-08-18 13:40:00|295.52|295.42|295.17|295.02|295.52|295.42|295.17|295.02|52
1597758300000|2020-08-18 13:45:00|295.22|295.07|295.32|295.17|295.42|295.22|295.12|294.97|71
1597758600000|2020-08-18 13:50:00|295.27|295.12|294.87|294.67|295.27|295.17|294.77|294.62|115
1597758900000|2020-08-18 13:55:00|294.82|294.72|294.97|294.82|295.02|294.87|294.77|294.62|53
1597759200000|2020-08-18 14:00:00|294.92|294.77|295.17|295.02|295.17|295.02|294.92|294.72|17
1597759500000|2020-08-18 14:05:00|295.12|294.97|294.47|294.27|295.17|294.97|294.47|294.27|23
1597759800000|2020-08-18 14:10:00|294.42|294.22|294.47|294.32|294.62|294.42|294.32|294.12|22
1597760100000|2020-08-18 14:15:00|294.57|294.37|294.57|294.42|294.67|294.47|294.57|294.32|36
1597760400000|2020-08-18 14:20:00|294.62|294.37|294.32|294.12|294.62|294.37|294.32|294.12|27
1597760700000|2020-08-18 14:25:00|294.27|294.17|294.07|293.87|294.47|294.27|293.87|293.72|55
1597761000000|2020-08-18 14:30:00|294.02|293.82|294.47|294.22|294.47|294.22|293.87|293.72|44
1597761300000|2020-08-18 14:35:00|294.42|294.27|294.47|294.27|294.52|294.32|294.37|294.12|15
1597761600000|2020-08-18 14:40:00|294.42|294.22|294.52|294.27|294.57|294.37|294.32|294.12|2
1597761900000|2020-08-18 14:45:00|294.47|294.22|294.57|294.32|294.62|294.37|294.42|294.22|0
1597762200000|2020-08-18 14:50:00|294.62|294.37|294.57|294.32|294.62|294.47|294.57|294.32|9
1597762500000|2020-08-18 14:55:00|294.52|294.37|294.57|294.37|294.57|294.42|294.47|294.27|0
1597762800000|2020-08-18 15:00:00|294.52|294.32|294.57|294.37|294.62|294.47|294.52|294.32|2
1597763100000|2020-08-18 15:05:00|294.62|294.42|294.67|294.52|294.67|294.52|294.57|294.42|6
1597763400000|2020-08-18 15:10:00|294.72|294.47|294.62|294.42|294.72|294.47|294.57|294.37|8
1597763700000|2020-08-18 15:15:00|294.57|294.37|294.57|294.37|294.67|294.47|294.57|294.37|8
1597764000000|2020-08-18 15:20:00|294.62|294.42|294.67|294.47|294.67|294.47|294.52|294.27|3
1597764300000|2020-08-18 15:25:00|294.62|294.52|294.32|294.12|294.62|294.52|294.12|293.97|210
1597764600000|2020-08-18 15:30:00|294.37|294.17|294.47|294.27|294.52|294.32|294.37|294.12|11
1597764900000|2020-08-18 15:35:00|294.52|294.22|294.42|294.22|294.52|294.22|294.37|294.22|2
1597765200000|2020-08-18 15:40:00|294.47|294.27|294.47|294.27|294.52|294.32|294.47|294.27|10
1597765500000|2020-08-18 15:45:00|294.42|294.32|294.47|294.27|294.52|294.32|294.42|294.22|9
1597765800000|2020-08-18 15:50:00|294.52|294.32|294.62|294.42|294.62|294.42|294.52|294.32|4
1597766100000|2020-08-18 15:55:00|294.57|294.47|294.57|294.37|294.62|294.47|294.52|294.32|5
1597766400000|2020-08-18 16:00:00|294.62|294.42|294.52|294.37|294.62|294.47|294.52|294.37|9
1597766700000|2020-08-18 16:05:00|294.57|294.32|294.82|294.62|294.82|294.62|294.47|294.32|21
1597767000000|2020-08-18 16:10:00|294.77|294.57|294.72|294.47|294.82|294.67|294.62|294.47|21
1597767300000|2020-08-18 16:15:00|294.67|294.52|294.62|294.42|294.67|294.52|294.62|294.42|0
1597767600000|2020-08-18 16:20:00|294.67|294.47|294.82|294.62|294.82|294.62|294.67|294.42|4
1597767900000|2020-08-18 16:25:00|294.77|294.67|294.82|294.67|294.87|294.72|294.77|294.67|1
1597768200000|2020-08-18 16:30:00|294.87|294.72|295.02|294.82|295.02|294.87|294.87|294.72|18
1597768500000|2020-08-18 16:35:00|295.07|294.87|295.12|294.92|295.12|294.92|295.07|294.82|1
1597768800000|2020-08-18 16:40:00|295.22|294.97|295.17|294.97|295.22|294.97|295.17|294.92|17
1597769100000|2020-08-18 16:45:00|295.12|295.02|295.07|294.87|295.17|295.02|295.07|294.87|0
1597769400000|2020-08-18 16:50:00|295.02|294.77|294.97|294.72|295.07|294.82|294.97|294.72|30
1597769700000|2020-08-18 16:55:00|294.92|294.77|294.92|294.67|294.92|294.77|294.87|294.67|21
1597770000000|2020-08-18 17:00:00|294.87|294.57|294.77|294.57|294.87|294.57|294.77|294.57|6
1597770300000|2020-08-18 17:05:00|294.67|294.52|294.82|294.52|294.82|294.57|294.67|294.47|52
1597770600000|2020-08-18 17:10:00|294.77|294.47|294.72|294.47|294.77|294.57|294.67|294.37|40
1597770900000|2020-08-18 17:15:00|294.62|294.52|294.72|294.52|294.72|294.52|294.62|294.52|2
1597771200000|2020-08-18 17:20:00|294.67|294.47|294.52|294.32|294.72|294.47|294.47|294.32|3
1597771500000|2020-08-18 17:25:00|294.57||294.57||294.62||294.52||0
1597771800000|2020-08-18 17:30:00|294.52||294.57||294.57||294.52||0
1597772100000|2020-08-18 17:35:00|294.62|294.37|294.67|294.37|294.67|294.37|294.62|294.37|0
1597772400000|2020-08-18 17:40:00|294.62||294.67||294.67||294.62||0
1597773600000|2020-08-18 18:00:00|294.62||294.57||294.62||294.57||0
1597773900000|2020-08-18 18:05:00|294.62||294.67||294.67||294.62||0
1597774200000|2020-08-18 18:10:00|294.62||294.62||294.62||294.62||0
1597774500000|2020-08-18 18:15:00|294.67||294.67||294.67||294.67||0
1597774800000|2020-08-18 18:20:00|294.72||294.72||294.72||294.72||0
1597775100000|2020-08-18 18:25:00||294.42||294.47||294.47||294.42|5
1597775400000|2020-08-18 18:30:00|294.77||294.77||294.77||294.77||1
1597775700000|2020-08-18 18:35:00|294.82|294.52|294.82|294.52|294.82|294.52|294.82|294.52|1
1597777200000|2020-08-18 19:00:00|294.87|294.67|294.87|294.57|294.87|294.72|294.87|294.57|12
1597777500000|2020-08-18 19:05:00|294.82|294.62|294.67|294.47|294.82|294.67|294.67|294.47|5
1597777800000|2020-08-18 19:10:00|294.72||294.82||294.82||294.67||0
1597778100000|2020-08-18 19:15:00|294.87|294.72|294.72|294.47|294.87|294.72|294.67|294.37|10
1597778400000|2020-08-18 19:20:00|294.67|294.42|294.67|294.42|294.67|294.42|294.67|294.42|0
1597778700000|2020-08-18 19:25:00|294.72|294.47|294.72|294.52|294.72|294.52|294.72|294.47|0
1597779000000|2020-08-18 19:30:00|294.77|294.62|294.87|294.72|294.87|294.72|294.77|294.57|4
1597779300000|2020-08-18 19:35:00|294.82|294.62|294.57|294.37|294.82|294.62|294.57|294.37|5
1597779600000|2020-08-18 19:40:00|294.62|294.32|294.72|294.57|294.72|294.57|294.62|294.32|0
1597779900000|2020-08-18 19:45:00|294.77|294.52|294.72|294.52|294.77|294.62|294.72|294.47|7
1597780200000|2020-08-18 19:50:00|294.67|294.47|294.67|294.47|294.72|294.52|294.52|294.22|32
1597780500000|2020-08-18 19:55:00|294.72|294.52|294.77|294.52|294.82|294.67|294.67|294.52|42
1597780800000|2020-08-18 20:00:00|294.82|294.62|294.77|294.52|294.82|294.67|294.67|294.52|4
1597781100000|2020-08-18 20:05:00|294.72||294.77||294.77||294.72||6
1597781400000|2020-08-18 20:10:00|294.72||294.82||294.82||294.72||0
1597781700000|2020-08-18 20:15:00||294.57||294.67||294.67||294.57|0
1597782300000|2020-08-18 20:25:00|294.77|294.62|294.77|294.62|294.77|294.62|294.77|294.57|4
1597782600000|2020-08-18 20:30:00|294.72|294.57|294.77|294.57|294.82|294.67|294.72|294.57|5
1597782900000|2020-08-18 20:35:00|294.82|294.62|294.82|294.62|294.82|294.62|294.77|294.62|2
1597783200000|2020-08-18 20:40:00|294.87|294.67|294.87|294.67|294.87|294.72|294.82|294.62|9
1597783500000|2020-08-18 20:45:00|294.82|294.62|294.77|294.57|294.92|294.67|294.77|294.52|24
1597783800000|2020-08-18 20:50:00|294.72|294.62|294.87|294.62|294.87|294.67|294.72|294.52|13
1597784100000|2020-08-18 20:55:00|294.92|294.67|294.82|294.47|294.92|294.72|294.82|294.47|12
1597784400000|2020-08-18 21:00:00|294.87|294.52|294.87|294.22|294.92|294.52|294.72|294.22|0
1597785000000|2020-08-18 21:10:00|294.82|294.27|294.87|294.27|294.87|294.27|294.82|294.27|0
1597788000000|2020-08-18 22:00:00|294.97|294.37|294.87|294.27|294.97|294.37|294.87|294.27|0
1597788300000|2020-08-18 22:05:00|294.77|294.17|294.87|294.27|294.87|294.27|294.77|294.17|0
1597788600000|2020-08-18 22:10:00|294.77|294.17|294.87|294.27|294.87|294.27|294.77|294.17|0
1597790400000|2020-08-18 22:40:00|294.97|294.37|294.97|294.37|294.97|294.37|294.97|294.37|0
1597790700000|2020-08-18 22:45:00|294.87|294.27|294.87|294.27|294.97|294.37|294.87|294.27|0
1597791000000|2020-08-18 22:50:00|294.97|294.37|294.97|294.37|294.97|294.37|294.97|294.37|0
1597792200000|2020-08-18 23:10:00|295.07|294.47|294.97|294.37|295.07|294.47|294.97|294.37|0
1597792500000|2020-08-18 23:15:00|295.07|294.47|294.97|294.37|295.07|294.47|294.97|294.37|0
1597792800000|2020-08-18 23:20:00|295.07|294.47|294.97|294.37|295.07|294.47|294.97|294.37|0
1597793400000|2020-08-18 23:30:00|295.07|294.47|294.97|294.37|295.07|294.47|294.97|294.37|0
1597794300000|2020-08-18 23:45:00|294.87|294.27|294.87|294.27|294.97|294.37|294.87|294.27|0
1597794600000|2020-08-18 23:50:00|294.97|294.37|294.97|294.37|294.97|294.37|294.97|294.37|0
1597795200000|2020-08-19 00:00:00|294.87|294.27|294.87|294.27|294.97|294.37|294.77|294.17|0
1597795500000|2020-08-19 00:05:00|294.77|294.17|294.87|294.27|294.87|294.27|294.77|294.17|0
1597795800000|2020-08-19 00:10:00|294.77|294.17|294.77|294.17|294.77|294.17|294.77|294.17|0
1597796100000|2020-08-19 00:15:00|294.87|294.27|294.87|294.27|294.87|294.27|294.77|294.17|0
1597796400000|2020-08-19 00:20:00|294.97|294.37|294.97|294.37|294.97|294.37|294.87|294.27|0
1597796700000|2020-08-19 00:25:00|294.87|294.27|294.97|294.37|294.97|294.37|294.87|294.27|0
1597797000000|2020-08-19 00:30:00|294.92|294.72|294.92|294.72|295.32|295.17|294.37|294.22|207
1597797300000|2020-08-19 00:35:00|294.87|294.77|294.97|294.82|295.07|294.87|294.82|294.62|117
1597797600000|2020-08-19 00:40:00|295.02|294.87|294.72|294.52|295.12|294.92|294.62|294.47|146
1597797900000|2020-08-19 00:45:00|294.62|294.47|294.42|294.27|294.72|294.47|293.97|293.82|191
1597798200000|2020-08-19 00:50:00|294.37|294.22|294.57|294.37|294.62|294.47|294.22|294.02|147
1597798500000|2020-08-19 00:55:00|294.52|294.32|294.77|294.57|295.07|294.87|294.37|294.17|125
1597798800000|2020-08-19 01:00:00|294.67|294.47|295.67|295.47|295.92|295.77|294.62|294.47|474
1597799100000|2020-08-19 01:05:00|295.72|295.52|295.77|295.62|296.12|295.97|295.57|295.37|226
1597799400000|2020-08-19 01:10:00|295.82|295.67|296.17|296.02|296.17|296.02|295.82|295.67|156
1597799700000|2020-08-19 01:15:00|296.22|296.07|296.07|295.92|296.22|296.07|295.82|295.67|141
1597800000000|2020-08-19 01:20:00|296.12|295.97|296.22|296.07|296.52|296.37|296.07|295.87|161
1597800300000|2020-08-19 01:25:00|296.27|296.12|295.92|295.77|296.47|296.32|295.87|295.72|213
1597800600000|2020-08-19 01:30:00|295.97|295.72|296.27|296.07|296.27|296.07|295.72|295.57|207
1597800900000|2020-08-19 01:35:00|296.32|296.12|296.47|296.32|296.72|296.57|296.27|296.07|177
1597801200000|2020-08-19 01:40:00|296.42|296.27|296.32|296.12|296.52|296.32|296.02|295.82|164
1597801500000|2020-08-19 01:45:00|296.27|296.17|296.52|296.32|296.52|296.37|296.27|296.17|121
1597801800000|2020-08-19 01:50:00|296.57|296.37|296.37|296.22|296.67|296.52|296.37|296.17|128
1597802100000|2020-08-19 01:55:00|296.32|296.17|296.27|296.12|296.42|296.27|296.12|295.97|188
1597802400000|2020-08-19 02:00:00|296.32|296.17|296.22|296.07|296.47|296.32|296.07|295.87|214
1597802700000|2020-08-19 02:05:00|296.27|296.12|296.17|295.97|296.37|296.22|296.12|295.97|172
1597803000000|2020-08-19 02:10:00|296.12|295.92|296.32|296.17|296.32|296.17|296.02|295.87|127
1597803300000|2020-08-19 02:15:00|296.37|296.12|296.27|296.12|296.42|296.27|296.22|296.07|112
1597803600000|2020-08-19 02:20:00|296.17|296.02|296.12|295.97|296.17|296.02|295.92|295.77|136
1597803900000|2020-08-19 02:25:00|296.07|295.92|296.12|295.97|296.27|296.07|296.07|295.87|96
1597804200000|2020-08-19 02:30:00|296.17|296.02|296.32|296.17|296.37|296.22|296.17|296.02|130
1597804500000|2020-08-19 02:35:00|296.27|296.12|296.22|296.02|296.32|296.12|296.12|295.97|93
1597804800000|2020-08-19 02:40:00|296.17|295.97|295.97|295.82|296.17|295.97|295.97|295.82|96
1597805100000|2020-08-19 02:45:00|295.92|295.77|295.92|295.72|295.97|295.82|295.87|295.72|103
1597805400000|2020-08-19 02:50:00|295.97|295.77|296.07|295.92|296.12|295.97|295.92|295.72|75
1597805700000|2020-08-19 02:55:00|296.02|295.87|295.62|295.47|296.02|295.87|295.62|295.47|129
1597806000000|2020-08-19 03:00:00|295.67|295.42|295.82|295.62|295.82|295.62|295.47|295.32|136
1597806300000|2020-08-19 03:05:00|295.77|295.67|295.87|295.72|295.92|295.72|295.77|295.62|78
1597806600000|2020-08-19 03:10:00|295.92|295.77|295.97|295.82|296.02|295.87|295.92|295.77|52
1597806900000|2020-08-19 03:15:00|296.02|295.87|296.17|296.02|296.32|296.17|295.97|295.82|102
1597807200000|2020-08-19 03:20:00|296.22|296.07|296.52|296.37|296.52|296.37|296.22|296.07|99
1597807500000|2020-08-19 03:25:00|296.57|296.42|296.52|296.37|296.57|296.42|296.32|296.12|129
1597807800000|2020-08-19 03:30:00|296.47|296.32|296.62|296.47|296.67|296.47|296.42|296.27|111
1597808100000|2020-08-19 03:35:00|296.57|296.42|296.52|296.37|296.67|296.47|296.47|296.32|110
1597808400000|2020-08-19 03:40:00|296.57|296.32|296.22|296.07|296.57|296.42|296.22|296.07|97
1597808700000|2020-08-19 03:45:00|296.17|295.97|296.07|295.92|296.22|296.07|296.02|295.87|110
1597809000000|2020-08-19 03:50:00|296.02|295.87|296.12|295.92|296.12|295.97|296.02|295.87|63
1597809300000|2020-08-19 03:55:00|296.07|295.97|296.17|296.02|296.27|296.07|296.07|295.92|93
1597809600000|2020-08-19 04:00:00|296.12|295.97|296.07|295.92|296.27|296.12|296.07|295.92|63
1597809900000|2020-08-19 04:05:00|296.02|295.87|295.77|295.62|296.12|295.97|295.72|295.57|115
1597810200000|2020-08-19 04:10:00|295.72|295.57|295.77|295.62|295.87|295.72|295.62|295.47|42
1597810500000|2020-08-19 04:15:00|295.72|295.57|295.42|295.27|295.77|295.62|295.32|295.17|91
1597810800000|2020-08-19 04:20:00|295.32|295.22|295.32|295.17|295.52|295.37|295.27|295.12|92
1597811100000|2020-08-19 04:25:00|295.27|295.12|295.22|295.07|295.27|295.12|295.17|295.02|52
1597811400000|2020-08-19 04:30:00|295.17|295.02|295.22|295.07|295.22|295.07|295.02|294.87|110
1597811700000|2020-08-19 04:35:00|295.17|295.02|295.27|295.12|295.37|295.17|295.17|295.02|62
1597812000000|2020-08-19 04:40:00|295.22|295.07|295.27|295.12|295.27|295.12|295.22|295.07|48
1597812300000|2020-08-19 04:45:00|295.22|295.07|295.32|295.12|295.47|295.32|295.22|295.02|103
1597812600000|2020-08-19 04:50:00|295.27|295.17|295.27|295.12|295.32|295.17|295.17|294.97|66
1597812900000|2020-08-19 04:55:00|295.32|295.17|295.17|295.02|295.42|295.22|295.12|294.97|112
1597813200000|2020-08-19 05:00:00|295.22|295.07|295.62|295.47|295.72|295.57|295.12|294.97|419
1597813500000|2020-08-19 05:05:00|295.57|295.42|295.72|295.57|295.77|295.57|295.37|295.22|175
1597813800000|2020-08-19 05:10:00|295.67|295.52|295.77|295.62|295.77|295.62|295.62|295.47|72
1597814100000|2020-08-19 05:15:00|295.82|295.57|295.97|295.82|296.02|295.87|295.77|295.57|110
1597814400000|2020-08-19 05:20:00|295.92|295.77|295.87|295.72|295.97|295.77|295.67|295.47|128
1597814700000|2020-08-19 05:25:00|295.92|295.77|295.82|295.62|295.92|295.77|295.77|295.62|138
1597815000000|2020-08-19 05:30:00|295.77|295.67|295.77|295.57|295.97|295.82|295.62|295.47|194
1597815300000|2020-08-19 05:35:00|295.72|295.52|295.67|295.47|295.82|295.67|295.57|295.37|107
1597815600000|2020-08-19 05:40:00|295.62|295.42|295.57|295.42|295.67|295.47|295.42|295.27|144
1597815900000|2020-08-19 05:45:00|295.52|295.32|295.52|295.32|295.52|295.37|295.12|294.97|260
1597816200000|2020-08-19 05:50:00|295.47|295.37|295.52|295.32|295.77|295.62|295.37|295.17|131
1597816500000|2020-08-19 05:55:00|295.47|295.27|295.62|295.47|295.62|295.47|295.47|295.27|18
1597816800000|2020-08-19 06:00:00|295.57|295.42|295.72|295.57|295.72|295.57|295.47|295.32|101
1597817100000|2020-08-19 06:05:00|295.67|295.52|295.57|295.42|295.67|295.57|295.37|295.22|68
1597817400000|2020-08-19 06:10:00|295.52|295.37|295.47|295.32|295.57|295.42|295.37|295.22|130
1597817700000|2020-08-19 06:15:00|295.52|295.37|295.72|295.57|295.77|295.57|295.52|295.32|76
1597818000000|2020-08-19 06:20:00|295.77|295.62|295.77|295.62|295.92|295.77|295.72|295.52|74
1597818300000|2020-08-19 06:25:00|295.82|295.67|295.72|295.57|295.82|295.67|295.67|295.52|57
1597818600000|2020-08-19 06:30:00|295.77|295.52|295.72|295.57|295.77|295.62|295.62|295.42|71
1597818900000|2020-08-19 06:35:00|295.67|295.52|295.87|295.72|295.87|295.72|295.67|295.52|65
1597819200000|2020-08-19 06:40:00|295.82|295.67|295.72|295.57|295.82|295.67|295.72|295.57|41
1597819500000|2020-08-19 06:45:00|295.67|295.52|295.62|295.42|295.67|295.52|295.57|295.37|121
1597819800000|2020-08-19 06:50:00|295.67|295.47|295.57|295.42|295.67|295.52|295.57|295.42|92
1597820100000|2020-08-19 06:55:00|295.62|295.47|295.62|295.47|295.67|295.47|295.52|295.32|52
1597820400000|2020-08-19 07:00:00|295.67|295.52|295.62|295.47|295.67|295.52|295.47|295.32|97
1597820700000|2020-08-19 07:05:00|295.57|295.42|295.67|295.47|295.72|295.52|295.47|295.32|191
1597821000000|2020-08-19 07:10:00|295.62|295.42|296.02|295.87|296.02|295.87|295.57|295.42|203
1597821300000|2020-08-19 07:15:00|295.97|295.82|295.67|295.52|296.02|295.87|295.67|295.52|136
1597821600000|2020-08-19 07:20:00|295.72|295.47|295.27|295.12|295.72|295.52|295.22|295.07|196
1597821900000|2020-08-19 07:25:00|295.22|295.07|295.47|295.32|295.52|295.37|295.17|295.02|193
1597822200000|2020-08-19 07:30:00|295.52|295.27|295.72|295.57|296.02|295.82|295.52|295.27|179
1597822500000|2020-08-19 07:35:00|295.77|295.62|295.92|295.77|295.97|295.77|295.72|295.57|112
1597822800000|2020-08-19 07:40:00|295.87|295.72|295.97|295.82|296.02|295.87|295.87|295.72|97
1597823100000|2020-08-19 07:45:00|296.02|295.87|295.77|295.62|296.07|295.92|295.77|295.62|125
1597823400000|2020-08-19 07:50:00|295.82|295.67|295.97|295.77|296.02|295.82|295.72|295.57|187
1597823700000|2020-08-19 07:55:00|295.92|295.82|295.87|295.72|295.92|295.82|295.87|295.72|68
1597824000000|2020-08-19 08:00:00|295.92|295.77|295.77|295.62|295.92|295.77|295.72|295.57|164
1597824300000|2020-08-19 08:05:00|295.72|295.57|295.52|295.37|295.72|295.57|295.52|295.32|131
1597824600000|2020-08-19 08:10:00|295.57|295.42|295.57|295.42|295.67|295.52|295.47|295.32|111
1597824900000|2020-08-19 08:15:00|295.67|295.47|295.62|295.47|295.77|295.62|295.52|295.37|173
1597825200000|2020-08-19 08:20:00|295.67|295.52|295.72|295.57|295.72|295.57|295.57|295.37|89
1597825500000|2020-08-19 08:25:00|295.77|295.62|295.87|295.72|295.97|295.77|295.72|295.57|113
1597825800000|2020-08-19 08:30:00|295.82|295.67|295.77|295.62|295.92|295.77|295.77|295.62|90
1597826100000|2020-08-19 08:35:00|295.72|295.57|295.77|295.62|295.92|295.77|295.72|295.57|90
1597826400000|2020-08-19 08:40:00|295.72|295.57|295.77|295.62|295.77|295.62|295.62|295.47|91
1597826700000|2020-08-19 08:45:00|295.82|295.57|295.77|295.62|295.82|295.67|295.67|295.47|129
1597827000000|2020-08-19 08:50:00|295.82|295.67|295.72|295.57|295.92|295.77|295.67|295.47|176
1597827300000|2020-08-19 08:55:00|295.77|295.62|295.47|295.32|295.82|295.67|295.42|295.27|209
1597827600000|2020-08-19 09:00:00|295.42|295.27|295.47|295.32|295.72|295.57|295.37|295.22|503
1597827900000|2020-08-19 09:05:00|295.52|295.27|295.47|295.32|295.52|295.37|295.37|295.22|200
1597828200000|2020-08-19 09:10:00|295.57|295.27|295.47|295.27|295.62|295.37|295.37|295.17|111
1597828500000|2020-08-19 09:15:00|295.42|295.32|295.22|295.07|295.57|295.37|295.22|295.07|179
1597828800000|2020-08-19 09:20:00|295.57|294.97|295.67|295.07|295.77|295.17|295.57|294.97|17
1597829100000|2020-08-19 09:25:00|295.57|294.97|295.67|295.07|295.67|295.07|295.57|294.97|12
1597829400000|2020-08-19 09:30:00|295.57|294.97|295.57|294.97|295.67|295.07|295.57|294.97|0
1597829700000|2020-08-19 09:35:00|295.67|295.07|295.67|295.07|295.77|295.17|295.57|294.97|0
1597830000000|2020-08-19 09:40:00|295.57|294.97|295.67|295.07|295.67|295.07|295.57|294.97|0
1597830300000|2020-08-19 09:45:00|295.57|294.97|295.67|295.07|295.67|295.07|295.57|294.97|0
1597830600000|2020-08-19 09:50:00|295.57|295.42|295.62|295.37|295.67|295.47|295.42|295.02|67
1597830900000|2020-08-19 09:55:00|295.67|295.42|295.67|295.42|295.67|295.42|295.67|295.42|0
1597831200000|2020-08-19 10:00:00|295.62|295.37|295.57|295.37|295.67|295.42|295.52|295.37|5
1597831500000|2020-08-19 10:05:00|295.62|295.32|295.37|295.17|295.62|295.42|295.27|295.12|38
1597831800000|2020-08-19 10:10:00|295.32|295.12|295.27|295.12|295.37|295.12|295.27|295.12|4
1597832100000|2020-08-19 10:15:00|295.32|295.07|295.17|294.97|295.32|295.07|295.17|294.97|17
1597832400000|2020-08-19 10:20:00|295.22|295.02|295.17|294.97|295.22|295.02|295.17|294.97|4
1597832700000|2020-08-19 10:25:00|295.12|294.92|295.17|294.97|295.17|294.97|295.12|294.92|1
1597833000000|2020-08-19 10:30:00|295.22|295.02|295.22|295.02|295.27|295.12|295.22|294.97|15
1597833300000|2020-08-19 10:35:00|295.27|295.07|295.32|295.12|295.32|295.12|295.27|295.07|0
1597833600000|2020-08-19 10:40:00|295.27|295.17|295.32|295.17|295.37|295.17|295.27|295.17|2
1597834200000|2020-08-19 10:50:00|295.37|295.22|295.42|295.27|295.47|295.27|295.37|295.22|10
1597834500000|2020-08-19 10:55:00|295.47|295.32|295.42|295.27|295.52|295.32|295.42|295.27|12
1597834800000|2020-08-19 11:00:00|295.47|295.32|295.47|295.27|295.47|295.32|295.42|295.27|12
1597835100000|2020-08-19 11:05:00|295.42||295.42||295.42||295.42||1
1597835400000|2020-08-19 11:10:00|295.37|295.22|295.12|294.97|295.37|295.22|295.12|294.97|45
1597835700000|2020-08-19 11:15:00|295.22|294.92|295.07|294.92|295.22|294.92|295.07|294.92|42
1597836000000|2020-08-19 11:20:00|295.12|294.87|295.17|294.97|295.22|294.97|295.02|294.87|13
1597836300000|2020-08-19 11:25:00|295.12|294.92|295.02|294.87|295.17|294.92|295.02|294.87|3
1597836600000|2020-08-19 11:30:00|295.07|294.92|295.07|294.92|295.12|294.92|295.02|294.92|6
1597836900000|2020-08-19 11:35:00|295.02|294.87|295.02|294.82|295.07|294.92|294.97|294.77|21
1597837200000|2020-08-19 11:40:00|294.97|294.77|294.97|294.72|295.02|294.77|294.92|294.72|8
1597837500000|2020-08-19 11:45:00|294.92|294.67|294.92|294.67|294.97|294.67|294.92|294.67|5
1597837800000|2020-08-19 11:50:00|294.87|294.72|295.02|294.77|295.02|294.87|294.87|294.72|4
1597838100000|2020-08-19 11:55:00|295.07|294.82|295.07|294.82|295.07|294.92|295.02|294.82|14
1597838400000|2020-08-19 12:00:00|295.02||295.12||295.12||294.97||13
1597838700000|2020-08-19 12:05:00|295.07|294.87|295.02|294.87|295.12|294.87|295.02|294.87|3
1597839000000|2020-08-19 12:10:00|295.07|294.92|295.12|294.92|295.12|294.97|295.02|294.92|30
1597839300000|2020-08-19 12:15:00|295.17|294.87|295.02|294.87|295.17|294.92|295.02|294.87|40
1597839600000|2020-08-19 12:20:00|294.97|294.82|294.97|294.82|295.02|294.87|294.97|294.82|22
1597839900000|2020-08-19 12:25:00|295.02||294.97||295.02||294.97||11
1597840200000|2020-08-19 12:30:00|295.02|294.87|294.97|294.77|295.02|294.87|294.97|294.77|25
1597840500000|2020-08-19 12:35:00|295.02|294.82|295.02|294.87|295.02|294.87|295.02|294.82|11
1597840800000|2020-08-19 12:40:00|294.97|294.82|294.97|294.82|294.97|294.82|294.97|294.82|10
1597841100000|2020-08-19 12:45:00|295.02|294.87|295.02|294.87|295.02|294.87|295.02|294.87|15
1597841400000|2020-08-19 12:50:00|294.97|294.82|295.07|294.92|295.07|294.92|294.97|294.82|30
1597841700000|2020-08-19 12:55:00|295.12|294.97|295.07|294.92|295.12|294.97|295.07|294.92|31
1597842000000|2020-08-19 13:00:00|295.12|294.97|295.07|294.92|295.12|294.97|295.07|294.87|23
1597842300000|2020-08-19 13:05:00|295.12|294.97|295.12|294.97|295.12|294.97|295.07|294.92|9
1597842600000|2020-08-19 13:10:00|||||||||2
1597842900000|2020-08-19 13:15:00|295.17|295.02|295.12|294.92|295.22|295.07|295.07|294.92|48
1597843200000|2020-08-19 13:20:00|295.07|294.97|295.12|294.97|295.12|294.97|295.07|294.97|11
1597843500000|2020-08-19 13:25:00|||||||||6
1597843800000|2020-08-19 13:30:00|295.07|294.92|294.87|294.72|295.07|294.92|294.77|294.62|89
1597844100000|2020-08-19 13:35:00|294.92|294.77|294.97|294.82|295.07|294.87|294.92|294.77|37
1597844400000|2020-08-19 13:40:00|294.92|294.77|294.77|294.62|294.97|294.77|294.77|294.62|65
1597844700000|2020-08-19 13:45:00|294.82|294.57|294.52|294.37|294.82|294.57|294.37|294.17|78
1597845000000|2020-08-19 13:50:00|294.57|294.42|294.42|294.27|294.72|294.57|294.42|294.27|50
1597845300000|2020-08-19 13:55:00|294.47|294.32|294.42|294.27|294.47|294.32|294.27|294.12|63
1597845600000|2020-08-19 14:00:00|294.47|294.32|294.52|294.32|294.52|294.32|294.32|294.17|18
1597845900000|2020-08-19 14:05:00|294.47|294.27|294.52|294.37|294.57|294.37|294.47|294.27|10
1597846200000|2020-08-19 14:10:00|294.57|294.42|294.67|294.52|294.67|294.52|294.57|294.42|18
1597846500000|2020-08-19 14:15:00|294.77|294.57|294.57|294.32|294.82|294.62|294.52|294.32|20
1597846800000|2020-08-19 14:20:00|294.52|294.42|294.67|294.42|294.67|294.42|294.52|294.42|3
1597847100000|2020-08-19 14:25:00|294.62|294.37|294.62|294.37|294.67|294.37|294.62|294.37|12
1597847400000|2020-08-19 14:30:00|294.57|294.42|294.67|294.42|294.67|294.42|294.57|294.42|28
1597847700000|2020-08-19 14:35:00|294.62|294.52|294.72|294.52|295.02|294.87|294.62|294.42|77
1597848000000|2020-08-19 14:40:00|294.77|294.57|294.72|294.57|294.77|294.57|294.72|294.52|2
1597848300000|2020-08-19 14:45:00|294.87|294.62|294.77|294.62|294.87|294.62|294.62|294.47|23
1597848600000|2020-08-19 14:50:00|294.82|294.57|295.02|294.82|295.02|294.82|294.77|294.57|10
1597848900000|2020-08-19 14:55:00|294.97|294.87|294.92|294.72|295.02|294.87|294.82|294.67|4
1597849200000|2020-08-19 15:00:00|295.02|294.77|294.77|294.62|295.02|294.82|294.77|294.57|18
1597849500000|2020-08-19 15:05:00|294.82|294.67|294.72|294.57|294.87|294.67|294.72|294.57|13
1597849800000|2020-08-19 15:10:00|294.77|294.62|294.62|294.42|294.77|294.62|294.62|294.42|8
1597850100000|2020-08-19 15:15:00|294.67|294.47|294.62|294.47|294.77|294.57|294.62|294.47|6
1597850400000|2020-08-19 15:20:00|294.57|294.42|294.72|294.52|294.72|294.57|294.57|294.37|13
1597850700000|2020-08-19 15:25:00|294.77|294.57|294.82|294.62|294.82|294.67|294.77|294.57|17
1597851000000|2020-08-19 15:30:00|294.87|294.67|294.97|294.82|294.97|294.82|294.87|294.67|14
1597851300000|2020-08-19 15:35:00|295.02|294.87|295.02|294.87|295.02|294.87|295.02|294.82|36
1597851600000|2020-08-19 15:40:00|295.07|294.92|295.02|294.87|295.07|294.92|295.02|294.87|20
1597851900000|2020-08-19 15:45:00|295.07|294.92|295.02|294.87|295.07|294.92|294.97|294.77|31
1597852200000|2020-08-19 15:50:00|295.07|294.92|295.07|294.92|295.07|294.92|295.07|294.92|4
1597852500000|2020-08-19 15:55:00|295.12|294.97|295.22|295.02|295.22|295.02|295.12|294.97|14
1597852800000|2020-08-19 16:00:00|295.12|295.07|295.07|294.87|295.17|295.07|295.02|294.82|17
1597853100000|2020-08-19 16:05:00|295.12|294.92|295.12|294.92|295.12|294.97|295.12|294.87|8
1597853400000|2020-08-19 16:10:00|295.07|294.97|294.97|294.77|295.07|294.97|294.97|294.72|13
1597853700000|2020-08-19 16:15:00|294.92|294.82|294.77|294.57|294.97|294.82|294.77|294.57|12
1597854000000|2020-08-19 16:20:00|294.82|294.62|294.92|294.77|294.92|294.77|294.82|294.57|17
1597854300000|2020-08-19 16:25:00|294.87|294.72|294.92|294.77|294.92|294.77|294.87|294.72|14
1597854600000|2020-08-19 16:30:00|294.87|294.72|294.82|294.62|294.92|294.77|294.77|294.62|19
1597854900000|2020-08-19 16:35:00|294.77|294.67|294.82|294.62|294.82|294.67|294.77|294.57|14
1597855200000|2020-08-19 16:40:00|294.77|294.67|294.72|294.57|294.82|294.67|294.72|294.57|14
1597855500000|2020-08-19 16:45:00|294.67|294.52|294.77|294.52|294.82|294.62|294.67|294.47|22
1597855800000|2020-08-19 16:50:00|294.72|294.57|294.67|294.52|294.77|294.57|294.57|294.42|11
1597856100000|2020-08-19 16:55:00|294.62|294.47|294.77|294.62|294.77|294.62|294.62|294.47|14
1597856400000|2020-08-19 17:00:00|294.72|294.57|294.67|294.52|294.72|294.57|294.67|294.47|6
1597856700000|2020-08-19 17:05:00|294.72|294.57|294.67|294.47|294.77|294.57|294.67|294.47|3
1597857000000|2020-08-19 17:10:00|294.72|294.52|294.77|294.57|294.77|294.57|294.67|294.52|0
1597857300000|2020-08-19 17:15:00|294.72|294.52|294.82|294.62|294.82|294.67|294.72|294.52|0
1597857600000|2020-08-19 17:20:00|294.77|294.67|294.82|294.62|294.82|294.67|294.77|294.57|0
1597857900000|2020-08-19 17:25:00|294.87|294.67|294.82|294.62|294.87|294.67|294.77|294.57|0
1597858200000|2020-08-19 17:30:00|294.87|294.67|294.87|294.67|294.92|294.72|294.82|294.62|1
1597858500000|2020-08-19 17:35:00|294.82|294.62|294.87|294.67|294.92|294.67|294.82|294.62|1
1597858800000|2020-08-19 17:40:00|294.82|294.62|294.87|294.67|294.92|294.72|294.82|294.62|6
1597859100000|2020-08-19 17:45:00|294.92|294.72|294.97|294.72|294.97|294.77|294.87|294.67|8
1597859400000|2020-08-19 17:50:00|294.92|294.67|294.92|294.72|294.97|294.77|294.87|294.67|2
1597859700000|2020-08-19 17:55:00|294.97|294.67|294.87|294.62|295.02|294.77|294.77|294.47|8
1597860000000|2020-08-19 18:00:00|295.02|294.67|295.12|294.82|295.12|294.87|294.87|294.47|3
1597860300000|2020-08-19 18:05:00|295.07|294.77|294.67|294.42|295.12|294.77|294.47|294.22|11
1597860600000|2020-08-19 18:10:00|294.62|294.37|294.07|293.92|294.62|294.37|294.07|293.92|32
1597860900000|2020-08-19 18:15:00|294.12|293.97|293.72|293.57|294.17|293.97|293.72|293.57|63
1597861200000|2020-08-19 18:20:00|293.82|293.62|293.97|293.77|294.17|294.02|293.47|293.32|57
1597861500000|2020-08-19 18:25:00|293.92|293.72|294.02|293.77|294.17|293.97|293.82|293.57|4
1597861800000|2020-08-19 18:30:00|294.07|293.82|294.17|293.92|294.17|293.92|293.87|293.62|10
1597862100000|2020-08-19 18:35:00|294.12|293.87|293.87|293.67|294.12|293.87|293.77|293.57|1
1597862400000|2020-08-19 18:40:00|293.92|293.72|294.37|293.87|294.42|293.87|293.92|293.72|35
1597862700000|2020-08-19 18:45:00|294.32|293.82|294.27|293.97|294.32|294.07|294.22|293.82|4
1597863000000|2020-08-19 18:50:00|294.37|294.02|294.32|294.07|294.37|294.12|294.32|294.02|0
1597863300000|2020-08-19 18:55:00|294.37|294.12|294.37|294.07|294.42|294.17|294.37|294.07|0
1597863600000|2020-08-19 19:00:00||294.12||294.07||294.17||294.02|2
1597863900000|2020-08-19 19:05:00|294.32|294.12|294.37|294.02|294.37|294.17|294.32|294.02|2
1597864200000|2020-08-19 19:10:00|294.32|294.07|294.27|294.02|294.32|294.07|294.17|294.02|1
1597864500000|2020-08-19 19:15:00|294.32|294.07|294.22|294.02|294.37|294.17|294.22|294.02|9
1597864800000|2020-08-19 19:20:00|294.17|293.92|294.12|293.92|294.17|294.02|294.12|293.92|13
1597865100000|2020-08-19 19:25:00|294.07|293.82|294.02|293.82|294.07|293.82|293.97|293.77|7
1597865400000|2020-08-19 19:30:00|293.97|293.77|294.02|293.77|294.02|293.87|293.92|293.77|5
1597865700000|2020-08-19 19:35:00|293.97|293.72|293.77|293.57|293.97|293.77|293.77|293.57|10
1597866000000|2020-08-19 19:40:00|293.72|293.52|293.92|293.67|293.97|293.77|293.67|293.47|14
1597866300000|2020-08-19 19:45:00|293.87|293.77|293.52|293.37|293.92|293.77|293.52|293.37|23
1597866600000|2020-08-19 19:50:00|293.32|293.32|293.72|293.47|293.82|293.57|293.27|293.07|33
1597866900000|2020-08-19 19:55:00|293.67|293.52|293.67|293.47|293.72|293.57|293.62|293.37|7
1597867200000|2020-08-19 20:00:00|293.62|293.42|293.57|293.32|293.77|293.62|293.57|293.32|29
1597867500000|2020-08-19 20:05:00|293.62|293.37|293.82|293.57|293.87|293.62|293.62|293.37|11
1597867800000|2020-08-19 20:10:00|293.77|293.52|293.77|293.57|293.82|293.62|293.77|293.52|0
1597868100000|2020-08-19 20:15:00|293.72|293.62|293.72|293.57|293.72|293.62|293.72|293.57|4
1597868400000|2020-08-19 20:20:00|293.67|293.52|293.67|293.47|293.67|293.52|293.62|293.47|3
1597868700000|2020-08-19 20:25:00|293.62|293.42|293.62|293.42|293.62|293.42|293.57|293.42|5
1597869000000|2020-08-19 20:30:00|293.57|293.47|293.57|293.42|293.62|293.47|293.57|293.42|1
1597869300000|2020-08-19 20:35:00|293.62|293.47|293.52|293.27|293.62|293.47|293.37|293.12|20
1597869600000|2020-08-19 20:40:00|293.47|293.22|293.42|293.22|293.47|293.27|293.42|293.17|2
1597869900000|2020-08-19 20:45:00|293.37|293.27|293.42|293.22|293.42|293.27|293.37|293.22|1
1597870200000|2020-08-19 20:50:00|293.37|293.27|293.42|293.22|293.42|293.27|293.37|293.17|3
1597870500000|2020-08-19 20:55:00|293.47|293.27|293.47|293.22|293.52|293.32|293.47|293.22|3
1597870800000|2020-08-19 21:00:00|293.42|293.27|293.42|293.07|293.42|293.27|293.37|293.07|0
1597871100000|2020-08-19 21:05:00|293.47|293.12|293.62|293.07|293.62|293.22|293.47|293.07|0
1597871400000|2020-08-19 21:10:00|293.87|293.12|293.77|293.17|293.87|293.32|293.77|293.02|1
1597873500000|2020-08-19 21:45:00|293.87|293.27|293.87|293.27|293.87|293.27|293.87|293.27|0
1597874400000|2020-08-19 22:00:00|293.77|293.17|293.77|293.17|293.87|293.27|293.77|293.17|0
1597874700000|2020-08-19 22:05:00|293.87|293.27|293.87|293.27|293.87|293.27|293.77|293.17|0
1597875000000|2020-08-19 22:10:00|293.77|293.17|293.87|293.27|293.87|293.27|293.77|293.17|0
1597875600000|2020-08-19 22:20:00|293.77|293.17|293.87|293.27|293.87|293.27|293.77|293.17|0
1597875900000|2020-08-19 22:25:00|293.77|293.17|293.77|293.17|293.77|293.17|293.77|293.17|0
1597876200000|2020-08-19 22:30:00|293.87|293.27|293.77|293.17|293.87|293.27|293.77|293.17|0
1597876500000|2020-08-19 22:35:00|293.74|293.14|293.84|293.24|293.84|293.24|293.74|293.14|0
1597876800000|2020-08-19 22:40:00|293.74|293.14|293.84|293.24|293.84|293.24|293.74|293.14|0
1597877100000|2020-08-19 22:45:00|293.74|293.14|293.84|293.24|293.84|293.24|293.74|293.14|0
1597877400000|2020-08-19 22:50:00|293.74|293.14|293.84|293.24|293.84|293.24|293.74|293.14|0
1597877700000|2020-08-19 22:55:00|293.74|293.14|293.74|293.14|293.74|293.14|293.74|293.14|0
1597878300000|2020-08-19 23:05:00|293.64|293.04|293.64|293.04|293.64|293.04|293.64|293.04|0
1597878600000|2020-08-19 23:10:00|293.54|292.94|293.64|293.04|293.64|293.04|293.54|292.94|0
1597878900000|2020-08-19 23:15:00|293.54|292.94|293.64|293.04|293.64|293.04|293.54|292.94|0
1597879500000|2020-08-19 23:25:00|293.54|292.94|293.54|292.94|293.54|292.94|293.54|292.94|0
1597879800000|2020-08-19 23:30:00|293.44|292.84|293.44|292.84|293.54|292.94|293.34|292.74|0
1597880400000|2020-08-19 23:40:00|293.34|292.74|293.44|292.84|293.44|292.84|293.34|292.74|0
1597881000000|2020-08-19 23:50:00|293.34|292.74|293.44|292.84|293.44|292.84|293.24|292.64|0
1597881300000|2020-08-19 23:55:00|293.34|292.74|293.44|292.84|293.44|292.84|293.34|292.74|0
1597881600000|2020-08-20 00:00:00|293.34|292.74|293.34|292.74|293.44|292.84|293.34|292.74|0
1597881900000|2020-08-20 00:05:00|293.44|292.84|293.24|292.64|293.44|292.84|293.24|292.64|0
1597882200000|2020-08-20 00:10:00|293.34|292.74|293.34|292.74|293.34|292.74|293.24|292.64|0
1597882500000|2020-08-20 00:15:00|293.44|292.84|293.44|292.84|293.54|292.94|293.34|292.74|0
1597882800000|2020-08-20 00:20:00|293.34|292.74|293.44|292.84|293.44|292.84|293.34|292.74|0
1597883100000|2020-08-20 00:25:00|293.34|292.74|293.34|292.74|293.44|292.84|293.34|292.74|0
1597883400000|2020-08-20 00:30:00|293.24|292.84|292.54|292.29|293.24|292.84|292.24|291.04|379
1597883700000|2020-08-20 00:35:00|292.49|292.34|292.39|292.24|292.54|292.34|292.04|291.89|232
1597884000000|2020-08-20 00:40:00|292.44|292.29|291.99|291.84|292.79|292.59|291.94|291.79|229
1597884300000|2020-08-20 00:45:00|291.94|291.79|292.04|291.84|292.04|291.84|291.49|291.34|363
1597884600000|2020-08-20 00:50:00|291.99|291.94|291.04|290.84|292.44|292.29|290.84|290.64|497
1597884900000|2020-08-20 00:55:00|290.99|290.79|291.69|291.49|291.99|291.74|290.84|290.64|637
1597885200000|2020-08-20 01:00:00|291.79|291.59|293.09|292.94|293.14|292.94|291.59|291.44|819
1597885500000|2020-08-20 01:05:00|293.14|292.89|292.34|292.09|293.89|293.69|292.19|291.99|972
1597885800000|2020-08-20 01:10:00|292.29|291.99|291.24|291.04|292.34|292.14|291.19|291.04|640
1597886100000|2020-08-20 01:15:00|291.19|290.99|291.59|291.39|291.79|291.64|291.14|290.99|715
1597886400000|2020-08-20 01:20:00|291.54|291.34|291.14|290.99|291.54|291.39|291.14|290.99|375
1597886700000|2020-08-20 01:25:00|291.09|290.94|291.24|291.04|291.24|291.09|290.94|290.74|778
1597887000000|2020-08-20 01:30:00|291.19|291.09|290.99|290.79|291.34|291.14|290.69|290.54|653
1597887300000|2020-08-20 01:35:00|290.94|290.74|291.84|291.64|291.94|291.79|290.69|290.54|742
1597887600000|2020-08-20 01:40:00|291.79|291.69|291.29|291.14|291.79|291.69|290.99|290.84|671
1597887900000|2020-08-20 01:45:00|291.24|291.09|291.19|291.04|291.64|291.49|291.09|290.94|488
1597888200000|2020-08-20 01:50:00|291.14|290.99|290.89|290.69|291.24|291.09|290.54|290.39|824
1597888500000|2020-08-20 01:55:00|290.84|290.74|290.64|290.49|291.09|290.94|290.59|290.44|438
1597888800000|2020-08-20 02:00:00|290.59|290.44|290.14|289.99|290.59|290.44|289.59|289.44|1117
1597889100000|2020-08-20 02:05:00|290.09|289.94|289.84|289.69|290.14|289.99|289.69|289.49|472
1597889400000|2020-08-20 02:10:00|289.79|289.64|289.09|288.94|289.79|289.64|288.94|288.79|833
1597889700000|2020-08-20 02:15:00|289.04|288.89|289.49|289.29|289.54|289.39|288.74|288.59|545
1597890000000|2020-08-20 02:20:00|289.44|289.24|289.24|289.09|289.44|289.29|289.19|288.99|487
1597890300000|2020-08-20 02:25:00|289.19|289.04|289.19|289.04|289.34|289.19|288.89|288.74|448
1597890600000|2020-08-20 02:30:00|289.14|288.99|289.24|289.09|289.74|289.54|288.99|288.84|519
1597890900000|2020-08-20 02:35:00|289.29|289.04|289.24|289.09|289.34|289.19|288.94|288.74|484
1597891200000|2020-08-20 02:40:00|289.29|289.14|289.24|289.09|289.34|289.19|288.99|288.84|339
1597891500000|2020-08-20 02:45:00|289.29|289.14|289.94|289.74|289.99|289.79|289.24|289.04|539
1597891800000|2020-08-20 02:50:00|289.89|289.79|290.54|290.39|290.59|290.39|289.79|289.64|499
1597892100000|2020-08-20 02:55:00|290.49|290.34|290.79|290.64|290.84|290.69|290.24|290.09|312
1597892400000|2020-08-20 03:00:00|290.84|290.69|289.99|289.84|290.84|290.69|289.84|289.69|285
1597892700000|2020-08-20 03:05:00|289.94|289.79|289.74|289.54|289.94|289.79|289.64|289.49|192
1597893000000|2020-08-20 03:10:00|289.69|289.49|289.39|289.19|289.74|289.59|289.24|289.09|449
1597893300000|2020-08-20 03:15:00|289.34|289.24|289.54|289.39|289.74|289.59|289.24|289.09|168
1597893600000|2020-08-20 03:20:00|289.49|289.34|290.19|290.04|290.24|290.09|289.49|289.29|207
1597893900000|2020-08-20 03:25:00|290.24|290.09|290.04|289.84|290.44|290.24|289.89|289.74|272
1597894200000|2020-08-20 03:30:00|289.99|289.89|289.74|289.54|289.99|289.89|289.64|289.49|166
1597894500000|2020-08-20 03:35:00|289.79|289.59|289.79|289.64|289.89|289.74|289.69|289.54|126
1597894800000|2020-08-20 03:40:00|289.74|289.59|289.79|289.64|289.84|289.69|289.64|289.44|151
1597895100000|2020-08-20 03:45:00|289.84|289.69|289.54|289.39|289.89|289.74|289.49|289.34|214
1597895400000|2020-08-20 03:50:00|289.59|289.34|289.64|289.49|289.64|289.49|289.44|289.29|199
1597895700000|2020-08-20 03:55:00|289.69|289.44|289.79|289.64|290.04|289.84|289.69|289.44|322
1597896000000|2020-08-20 04:00:00|289.84|289.69|289.84|289.64|289.99|289.84|289.64|289.44|82
1597896300000|2020-08-20 04:05:00|289.89|289.69|290.14|289.94|290.19|290.04|289.89|289.69|41
1597896600000|2020-08-20 04:10:00|290.19|289.99|290.19|289.94|290.24|290.09|290.04|289.89|32
1597896900000|2020-08-20 04:15:00|290.14|289.89|289.89|289.69|290.14|289.89|289.84|289.69|25
1597897200000|2020-08-20 04:20:00|289.79|289.64|289.99|289.74|289.99|289.79|289.79|289.59|56
1597897500000|2020-08-20 04:25:00|290.04|289.84|290.19|290.04|290.29|290.09|289.99|289.84|46
1597897800000|2020-08-20 04:30:00|290.09|289.89|289.79|289.64|290.09|289.89|289.74|289.59|156
1597898100000|2020-08-20 04:35:00|289.74|289.59|289.79|289.64|289.89|289.74|289.69|289.54|96
1597898400000|2020-08-20 04:40:00|289.74|289.59|289.59|289.44|289.84|289.69|289.59|289.44|92
1597898700000|2020-08-20 04:45:00|289.64|289.49|289.64|289.49|289.84|289.69|289.59|289.44|58
1597899000000|2020-08-20 04:50:00|289.69|289.54|289.39|289.24|289.69|289.54|289.39|289.24|118
1597899300000|2020-08-20 04:55:00|289.44|289.29|289.64|289.49|289.79|289.64|289.39|289.29|183
1597899600000|2020-08-20 05:00:00|289.59|289.44|289.74|289.54|289.74|289.59|289.49|289.29|263
1597899900000|2020-08-20 05:05:00|289.69|289.59|289.54|289.39|289.94|289.79|289.54|289.39|291
1597900200000|2020-08-20 05:10:00|289.59|289.44|289.64|289.49|289.79|289.64|289.49|289.29|133
1597900500000|2020-08-20 05:15:00|289.59|289.44|289.34|289.19|289.59|289.44|289.34|289.19|264
1597900800000|2020-08-20 05:20:00|289.29|289.14|289.24|289.09|289.29|289.14|289.14|288.99|358
1597901100000|2020-08-20 05:25:00|289.19|289.04|289.29|289.14|289.34|289.14|289.14|288.94|87
1597901400000|2020-08-20 05:30:00|289.34|289.19|289.39|289.24|289.49|289.34|289.24|289.09|231
1597901700000|2020-08-20 05:35:00|289.44|289.19|289.59|289.44|289.74|289.54|289.44|289.19|199
1597902000000|2020-08-20 05:40:00|289.54|289.39|289.59|289.44|289.64|289.49|289.29|289.14|202
1597902300000|2020-08-20 05:45:00|289.54|289.39|289.89|289.74|289.94|289.79|289.54|289.39|190
1597902600000|2020-08-20 05:50:00|289.94|289.79|289.99|289.84|290.19|289.99|289.89|289.74|120
1597902900000|2020-08-20 05:55:00|289.94|289.79|290.04|289.89|290.19|290.04|289.74|289.59|88
1597903200000|2020-08-20 06:00:00|289.99|289.84|290.29|290.14|290.39|290.24|289.99|289.84|140
1597903500000|2020-08-20 06:05:00|290.34|290.19|290.59|290.39|290.64|290.49|290.19|289.99|108
1597903800000|2020-08-20 06:10:00|290.64|290.44|290.59|290.44|290.74|290.59|290.39|290.24|92
1597904100000|2020-08-20 06:15:00|290.54|290.39|290.74|290.59|290.74|290.59|290.49|290.34|117
1597904400000|2020-08-20 06:20:00|290.79|290.64|290.74|290.59|290.79|290.64|290.54|290.39|148
1597904700000|2020-08-20 06:25:00|290.79|290.54|290.94|290.79|290.94|290.79|290.74|290.54|135
1597905000000|2020-08-20 06:30:00|290.99|290.74|290.89|290.69|291.09|290.94|290.89|290.69|127
1597905300000|2020-08-20 06:35:00|290.84|290.74|290.89|290.74|291.09|290.94|290.79|290.64|101
1597905600000|2020-08-20 06:40:00|290.84|290.69|290.94|290.79|290.99|290.84|290.69|290.54|91
1597905900000|2020-08-20 06:45:00|290.99|290.74|290.69|290.54|290.99|290.84|290.69|290.54|87
1597906200000|2020-08-20 06:50:00|290.74|290.59|290.89|290.74|290.89|290.74|290.69|290.49|66
1597906500000|2020-08-20 06:55:00|290.94|290.79|290.89|290.74|290.94|290.79|290.79|290.64|78
1597906800000|2020-08-20 07:00:00|290.84|290.69|290.69|290.54|290.89|290.74|290.59|290.39|260
1597907100000|2020-08-20 07:05:00|290.64|290.49|290.99|290.84|291.09|290.94|290.54|290.39|243
1597907400000|2020-08-20 07:10:00|291.04|290.79|290.94|290.74|291.04|290.84|290.79|290.64|164
1597907700000|2020-08-20 07:15:00|290.89|290.79|291.09|290.94|291.19|290.99|290.89|290.74|147
1597908000000|2020-08-20 07:20:00|291.14|290.99|291.69|291.54|291.79|291.64|291.09|290.94|330
1597908300000|2020-08-20 07:25:00|291.74|291.59|291.69|291.54|291.79|291.64|291.54|291.39|163
1597908600000|2020-08-20 07:30:00|291.64|291.49|291.99|291.79|292.04|291.89|291.59|291.44|254
1597908900000|2020-08-20 07:35:00|291.94|291.84|292.34|292.19|292.44|292.29|291.94|291.79|401
1597909200000|2020-08-20 07:40:00|292.39|292.24|292.19|291.99|292.49|292.34|292.14|291.99|218
1597909500000|2020-08-20 07:45:00|292.14|292.04|292.09|291.89|292.49|292.34|292.04|291.89|238
1597909800000|2020-08-20 07:50:00|292.14|291.94|292.29|292.14|292.49|292.34|292.04|291.89|249
1597910100000|2020-08-20 07:55:00|292.34|292.19|292.24|292.09|292.34|292.19|292.19|291.99|127
1597910400000|2020-08-20 08:00:00|292.19|292.04|292.44|292.29|292.44|292.29|292.09|291.89|143
1597910700000|2020-08-20 08:05:00|292.49|292.24|292.24|292.09|292.49|292.29|292.09|291.94|179
1597911000000|2020-08-20 08:10:00|292.29|292.14|291.99|291.84|292.39|292.24|291.99|291.84|159
1597911300000|2020-08-20 08:15:00|291.94|291.79|291.89|291.69|292.04|291.84|291.74|291.59|188
1597911600000|2020-08-20 08:20:00|291.84|291.74|291.54|291.39|291.84|291.74|291.49|291.29|304
1597911900000|2020-08-20 08:25:00|291.49|291.34|291.64|291.49|291.64|291.49|291.34|291.19|290
1597912200000|2020-08-20 08:30:00|291.59|291.44|291.59|291.44|291.64|291.49|291.44|291.29|387
1597912500000|2020-08-20 08:35:00|291.64|291.49|291.84|291.69|291.89|291.74|291.64|291.44|360
1597912800000|2020-08-20 08:40:00|291.79|291.64|292.09|291.89|292.09|291.94|291.74|291.54|276
1597913100000|2020-08-20 08:45:00|292.04|291.94|292.19|292.04|292.44|292.29|292.04|291.94|383
1597913400000|2020-08-20 08:50:00|292.14|291.99|292.04|291.89|292.34|292.19|291.94|291.74|418
1597913700000|2020-08-20 08:55:00|292.09|291.94|291.84|291.69|292.14|291.94|291.84|291.64|403
1597914000000|2020-08-20 09:00:00|290.96|290.81|290.91|290.76|291.11|290.96|290.86|290.71|463
1597914300000|2020-08-20 09:05:00|290.96|290.81|291.41|291.21|291.46|291.21|290.91|290.76|397
1597914600000|2020-08-20 09:10:00|291.36|291.31|291.31|291.16|291.61|291.41|291.26|291.11|249
1597914900000|2020-08-20 09:15:00|291.41|291.21|291.41|291.21|291.51|291.31|291.31|291.16|338
1597915200000|2020-08-20 09:20:00|291.66|291.06|291.56|290.96|291.66|291.06|291.56|290.96|1
1597915500000|2020-08-20 09:25:00|291.66|291.06|291.76|291.16|291.76|291.16|291.56|290.96|20
1597915800000|2020-08-20 09:30:00|291.66|291.06|291.76|291.16|291.76|291.16|291.66|291.06|0
1597916100000|2020-08-20 09:35:00|291.66|291.06|291.76|291.16|291.76|291.16|291.66|291.06|0
1597916400000|2020-08-20 09:40:00|291.86|291.26|291.86|291.26|291.86|291.26|291.76|291.16|0
1597916700000|2020-08-20 09:45:00|291.76|291.16|291.86|291.26|291.86|291.26|291.76|291.16|0
1597917000000|2020-08-20 09:50:00|291.56|291.01|291.21|291.01|291.56|291.16|291.11|290.91|28
1597917300000|2020-08-20 09:55:00|291.16|290.96|291.06|290.81|291.21|291.01|291.01|290.81|12
1597917600000|2020-08-20 10:00:00|291.01|290.76|290.96|290.76|291.01|290.76|290.96|290.76|3
1597917900000|2020-08-20 10:05:00|290.91|290.81|291.01|290.86|291.01|290.86|290.91|290.81|1
1597918200000|2020-08-20 10:10:00|291.06||291.06||291.06||291.06||1
1597918500000|2020-08-20 10:15:00|291.11|290.96|291.11|290.86|291.21|290.96|291.06|290.86|12
1597918800000|2020-08-20 10:20:00|291.16|290.96|291.46|291.16|291.46|291.21|291.11|290.96|44
1597919100000|2020-08-20 10:25:00|291.41|291.21|291.41|291.21|291.41|291.21|291.31|291.16|3
1597919400000|2020-08-20 10:30:00|291.46|291.16|291.36|291.16|291.46|291.16|291.36|291.16|7
1597919700000|2020-08-20 10:35:00|291.31|291.11|291.36|291.11|291.36|291.11|291.31|291.11|7
1597920000000|2020-08-20 10:40:00|291.31||291.26||291.36||291.26||1
1597920300000|2020-08-20 10:45:00|291.31|291.16|291.36|291.21|291.36|291.21|291.26|291.16|5
1597920600000|2020-08-20 10:50:00|291.41|291.26|291.36|291.21|291.46|291.26|291.36|291.21|65
1597920900000|2020-08-20 10:55:00|291.41|291.16|291.36|291.16|291.41|291.16|291.26|291.11|24
1597921200000|2020-08-20 11:00:00|291.41||291.36||291.41||291.31||0
1597921500000|2020-08-20 11:05:00|291.31|291.21|291.31|291.16|291.41|291.21|291.31|291.16|1
1597921800000|2020-08-20 11:10:00|291.36|291.11|291.36|291.16|291.41|291.16|291.31|291.11|5
1597922100000|2020-08-20 11:15:00|291.31|291.11|291.31|291.11|291.36|291.11|291.26|291.11|1
1597922400000|2020-08-20 11:20:00|291.26||291.31||291.31||291.26||0
1597922700000|2020-08-20 11:25:00|291.36|291.06|291.31|291.11|291.41|291.16|291.31|291.06|6
1597923000000|2020-08-20 11:30:00|291.36||291.31||291.36||291.26||1
1597923300000|2020-08-20 11:35:00|291.36|291.16|291.36|291.16|291.51|291.16|291.31|291.16|9
1597923600000|2020-08-20 11:40:00|291.41|291.21|291.41|291.16|291.41|291.21|291.31|291.16|7
1597923900000|2020-08-20 11:45:00|291.36|291.26|291.41|291.21|291.46|291.26|291.36|291.21|4
1597924200000|2020-08-20 11:50:00|291.46|291.16|291.26|291.11|291.46|291.16|291.26|291.11|17
1597924500000|2020-08-20 11:55:00|291.31|291.06|291.31|291.06|291.31|291.06|291.21|291.06|9
1597924800000|2020-08-20 12:00:00|291.26||291.21||291.26||291.21||1
1597925100000|2020-08-20 12:05:00|291.26|291.11|291.16|291.01|291.31|291.11|291.16|291.01|6
1597925400000|2020-08-20 12:10:00|291.21|291.06|291.16|291.01|291.31|291.11|291.16|290.96|24
1597925700000|2020-08-20 12:15:00|291.21|290.96|291.11|290.91|291.21|290.96|291.06|290.91|12
1597926000000|2020-08-20 12:20:00|291.06|290.96|291.21|291.01|291.21|291.01|291.06|290.96|2
1597926300000|2020-08-20 12:25:00|291.31|291.06|291.46|291.21|291.56|291.26|291.26|291.06|15
1597926600000|2020-08-20 12:30:00|291.41|291.16|291.21|291.01|291.46|291.26|291.16|291.01|12
1597926900000|2020-08-20 12:35:00|291.26|291.06|291.46|291.26|291.46|291.31|291.21|291.01|28
1597927200000|2020-08-20 12:40:00|291.41|291.21|291.46|291.26|291.46|291.26|291.36|291.21|7
1597927500000|2020-08-20 12:45:00|291.41|291.21|291.41|291.21|291.46|291.26|291.31|291.16|25
1597927800000|2020-08-20 12:50:00|291.36|291.16|291.21|291.01|291.36|291.16|291.16|291.01|8
1597928100000|2020-08-20 12:55:00|291.26|290.96|291.21|291.06|291.26|291.06|291.11|290.96|3
1597928400000|2020-08-20 13:00:00|291.26|291.11|291.21|291.01|291.31|291.16|291.11|290.96|12
1597928700000|2020-08-20 13:05:00|291.16|290.96|291.01|290.86|291.21|290.96|291.01|290.81|6
1597929000000|2020-08-20 13:10:00|290.96|290.81|291.01|290.86|291.11|290.91|290.96|290.81|10
1597929300000|2020-08-20 13:15:00|290.96|290.81|290.86|290.66|291.06|290.81|290.81|290.66|22
1597929600000|2020-08-20 13:20:00|290.96|290.71|290.91|290.71|290.96|290.76|290.81|290.61|12
1597929900000|2020-08-20 13:25:00|290.81|290.76|290.71|290.51|290.91|290.76|290.66|290.46|6
1597930200000|2020-08-20 13:30:00|290.66|290.46|290.66|290.46|290.71|290.56|290.41|290.21|60
1597930500000|2020-08-20 13:35:00|290.71|290.51|290.71|290.51|290.91|290.71|290.71|290.46|30
1597930800000|2020-08-20 13:40:00|290.66|290.46|290.71|290.56|290.76|290.56|290.46|290.21|21
1597931100000|2020-08-20 13:45:00|290.76|290.51|290.91|290.71|290.96|290.76|290.76|290.46|1
1597931400000|2020-08-20 13:50:00|290.86|290.76|290.96|290.76|291.01|290.81|290.76|290.61|23
1597931700000|2020-08-20 13:55:00|291.01|290.81|290.86|290.61|291.06|290.86|290.86|290.56|4
1597932000000|2020-08-20 14:00:00|290.81|290.66|290.86|290.66|291.06|290.76|290.66|290.51|24
1597932300000|2020-08-20 14:05:00|290.81|290.71|290.51|290.36|290.86|290.71|290.41|290.21|56
1597932600000|2020-08-20 14:10:00|290.56|290.41|290.66|290.46|290.71|290.51|290.51|290.31|28
1597932900000|2020-08-20 14:15:00|290.71|290.51|290.76|290.61|290.86|290.61|290.61|290.41|25
1597933200000|2020-08-20 14:20:00|290.86|290.66|290.76|290.51|290.86|290.66|290.71|290.51|5
1597933500000|2020-08-20 14:25:00|290.81|290.56|290.81|290.56|290.96|290.71|290.76|290.56|0
1597933800000|2020-08-20 14:30:00|290.86|290.61|290.91|290.66|291.01|290.76|290.81|290.61|2
1597934100000|2020-08-20 14:35:00|290.96|290.71|290.91|290.71|291.01|290.81|290.91|290.71|9
1597934400000|2020-08-20 14:40:00|290.86|290.66|290.76|290.56|290.91|290.66|290.66|290.51|30
1597934700000|2020-08-20 14:45:00|290.71|290.61|291.06|290.81|291.06|290.81|290.71|290.61|7
1597935000000|2020-08-20 14:50:00|291.11|290.86|291.11|290.86|291.11|290.86|291.11|290.86|0
1597935300000|2020-08-20 14:55:00|291.06||291.06||291.11||291.06||3
1597935600000|2020-08-20 15:00:00|291.11|290.81|290.86|290.61|291.11|290.86|290.81|290.61|26
1597935900000|2020-08-20 15:05:00|290.81|290.66|290.66|290.46|290.81|290.66|290.66|290.46|4
1597936200000|2020-08-20 15:10:00|290.71|290.51|290.76|290.51|290.76|290.51|290.71|290.51|0
1597936500000|2020-08-20 15:15:00|290.81|290.46|290.81|290.51|290.81|290.61|290.81|290.46|0
1597936800000|2020-08-20 15:20:00|290.86|290.56|290.96|290.66|290.96|290.66|290.86|290.56|7
1597937100000|2020-08-20 15:25:00|291.01|290.71|291.16|290.96|291.31|291.06|291.01|290.71|30
1597937400000|2020-08-20 15:30:00|291.11|290.91|291.46|291.26|291.46|291.26|291.11|290.91|33
1597937700000|2020-08-20 15:35:00|291.51|291.21|291.36|291.16|291.56|291.31|291.31|291.16|70
1597938000000|2020-08-20 15:40:00|291.41|291.21|291.46|291.21|291.46|291.26|291.41|291.21|4
1597938300000|2020-08-20 15:45:00|291.51|291.26|291.51|291.31|291.56|291.31|291.51|291.26|1
1597938600000|2020-08-20 15:50:00|291.56||291.56||291.56||291.51||4
1597938900000|2020-08-20 15:55:00|291.61|291.46|291.66|291.46|291.71|291.46|291.61|291.46|4
1597939200000|2020-08-20 16:00:00|291.71|291.41|292.01|291.81|292.16|291.86|291.61|291.41|86
1597939500000|2020-08-20 16:05:00|292.11|291.86|292.16|291.96|292.16|292.01|292.01|291.81|32
1597939800000|2020-08-20 16:10:00|292.21|292.01|292.21|292.06|292.21|292.06|292.11|291.96|43
1597940100000|2020-08-20 16:15:00|292.16|292.01|292.16|292.01|292.21|292.06|292.11|291.96|36
1597940400000|2020-08-20 16:20:00|292.11|291.96|292.21|292.01|292.21|292.06|292.11|291.96|27
1597940700000|2020-08-20 16:25:00|292.16|292.06|292.21|292.01|292.21|292.06|292.16|292.01|24
1597941000000|2020-08-20 16:30:00|292.11|291.96|292.31|292.06|292.36|292.11|292.11|291.96|30
1597941300000|2020-08-20 16:35:00||292.11||292.11||292.11||292.11|0
1597941600000|2020-08-20 16:40:00|292.26|292.16|292.36|292.16|292.36|292.21|292.21|292.01|69
1597941900000|2020-08-20 16:45:00|292.31|292.21|292.31|292.11|292.36|292.21|292.31|292.11|8
1597942200000|2020-08-20 16:50:00|292.36|292.16|292.41|292.21|292.41|292.26|292.31|292.16|12
1597942500000|2020-08-20 16:55:00|292.36|292.26|292.41|292.21|292.41|292.26|292.31|292.16|7
1597942800000|2020-08-20 17:00:00|292.46|292.26|292.46|292.31|292.46|292.31|292.41|292.21|6
1597943100000|2020-08-20 17:05:00|292.41|292.26|292.46|292.31|292.46|292.31|292.41|292.26|7
1597943400000|2020-08-20 17:10:00|292.41|292.26|292.51|292.31|292.51|292.36|292.41|292.26|16
1597943700000|2020-08-20 17:15:00|292.61|292.36|292.61|292.46|292.61|292.46|292.56|292.36|5
1597944000000|2020-08-20 17:20:00||292.41||292.46||292.46||292.41|3
1597944300000|2020-08-20 17:25:00|292.56|292.41|292.51|292.36|292.56|292.46|292.51|292.36|11
1597944600000|2020-08-20 17:30:00|292.56|292.41|292.71|292.56|292.71|292.56|292.56|292.41|17
1597944900000|2020-08-20 17:35:00|292.76|292.61|292.76|292.61|292.81|292.61|292.71|292.51|6
1597945200000|2020-08-20 17:40:00|292.81|292.66|292.81|292.61|292.81|292.66|292.76|292.61|2
1597945500000|2020-08-20 17:45:00|292.76|292.66|292.76|292.61|292.76|292.66|292.66|292.46|11
1597945800000|2020-08-20 17:50:00|292.81|292.56|292.66|292.46|292.81|292.61|292.61|292.46|5
1597946100000|2020-08-20 17:55:00|292.71|292.51|292.66|292.46|292.76|292.56|292.66|292.46|0
1597946400000|2020-08-20 18:00:00|292.71|292.51|292.71|292.46|292.76|292.56|292.66|292.46|0
1597946700000|2020-08-20 18:05:00|292.66||292.71||292.71||292.66||0
1597947000000|2020-08-20 18:10:00|292.66|292.51|292.81|292.61|292.81|292.61|292.61|292.41|1
1597947300000|2020-08-20 18:15:00|292.76|292.56|292.76|292.61|292.76|292.66|292.76|292.56|3
1597947600000|2020-08-20 18:20:00|292.86|292.66|292.91|292.71|293.01|292.86|292.86|292.66|11
1597947900000|2020-08-20 18:25:00|292.86|292.66|292.86|292.66|292.91|292.71|292.81|292.66|1
1597948200000|2020-08-20 18:30:00|292.91|292.71|292.96|292.76|292.96|292.81|292.91|292.66|14
1597948500000|2020-08-20 18:35:00|292.91|292.81|292.91|292.71|293.01|292.81|292.91|292.71|2
1597948800000|2020-08-20 18:40:00|292.86|292.66|292.81|292.61|292.91|292.66|292.81|292.61|1
1597949100000|2020-08-20 18:45:00|292.86|292.66|293.01|292.76|293.01|292.81|292.76|292.66|0
1597949400000|2020-08-20 18:50:00||292.81||292.81||292.86||292.81|6
1597949700000|2020-08-20 18:55:00|292.96|292.86|293.01|292.81|293.06|292.86|292.96|292.76|3
1597950000000|2020-08-20 19:00:00|292.96|292.86|293.21|293.01|293.21|293.06|292.96|292.81|15
1597950300000|2020-08-20 19:05:00|293.16|293.06|293.16|293.01|293.21|293.06|293.06|292.86|93
1597950600000|2020-08-20 19:10:00|293.21|292.96|293.16|293.01|293.21|293.01|293.11|292.96|18
1597950900000|2020-08-20 19:15:00|293.21|293.06|293.06|292.86|293.26|293.06|293.06|292.86|23
1597951200000|2020-08-20 19:20:00|293.11|292.81|292.96|292.81|293.11|292.86|292.91|292.76|3
1597951500000|2020-08-20 19:25:00|293.01|292.71|292.96|292.76|293.01|292.76|292.86|292.71|5
1597951800000|2020-08-20 19:30:00|292.91|292.71|292.91|292.76|292.96|292.81|292.86|292.71|2
1597952100000|2020-08-20 19:35:00|292.96|292.71|292.86|292.71|292.96|292.76|292.86|292.71|1
1597952400000|2020-08-20 19:40:00|292.96|292.76|293.21|293.01|293.21|293.01|292.91|292.71|12
1597952700000|2020-08-20 19:45:00|293.16|292.96|293.06|292.86|293.21|293.06|293.06|292.86|38
1597953000000|2020-08-20 19:50:00|293.01|292.81|293.01|292.81|293.11|292.91|292.96|292.81|5
1597953300000|2020-08-20 19:55:00|293.06|292.86|293.16|292.96|293.31|293.11|293.01|292.86|64
1597953600000|2020-08-20 20:00:00|293.21|293.01|293.16|293.01|293.21|293.06|293.06|292.91|13
1597953900000|2020-08-20 20:05:00|293.21|292.96|293.16|292.96|293.21|293.01|293.06|292.91|9
1597954200000|2020-08-20 20:10:00|293.11|293.01|293.16|292.96|293.16|293.01|293.11|292.91|2
1597954500000|2020-08-20 20:15:00|293.11|292.91|293.06|292.91|293.11|292.91|293.06|292.91|2
1597955100000|2020-08-20 20:25:00|293.11|292.96|293.26|293.06|293.26|293.06|293.11|292.91|13
1597955400000|2020-08-20 20:30:00|293.21|293.11|293.31|293.11|293.31|293.11|293.21|293.01|5
1597955700000|2020-08-20 20:35:00|293.26|293.06|293.26|293.11|293.31|293.11|293.26|293.06|1
1597956000000|2020-08-20 20:40:00|293.31|293.06|293.31|293.06|293.31|293.11|293.26|293.01|9
1597956300000|2020-08-20 20:45:00|293.26|293.01|293.41|293.06|293.41|293.16|293.21|292.96|30
1597956600000|2020-08-20 20:50:00|293.36|293.01|293.41|293.06|293.41|293.16|293.31|293.01|0
1597956900000|2020-08-20 20:55:00|293.31|293.01|293.41|293.11|293.41|293.11|293.26|293.01|20
1597957200000|2020-08-20 21:00:00|293.46|293.01|293.46|293.06|293.46|293.06|293.46|293.01|0
1597957500000|2020-08-20 21:05:00|293.41||293.41||293.41||293.41||0
1597957800000|2020-08-20 21:10:00|293.36|293.21|293.66|293.06|293.66|293.26|293.36|293.06|7
1597959000000|2020-08-20 21:30:00|293.56|292.96|293.56|292.96|293.56|292.96|293.56|292.96|0
1597960500000|2020-08-20 21:55:00|293.66|293.06|293.56|292.96|293.66|293.06|293.56|292.96|0
1597960800000|2020-08-20 22:00:00|293.66|293.06|293.66|293.06|293.76|293.16|293.66|293.06|0
1597961400000|2020-08-20 22:10:00|293.76|293.16|293.76|293.16|293.76|293.16|293.66|293.06|0
1597962600000|2020-08-20 22:30:00|293.86|293.26|293.86|293.26|293.86|293.26|293.76|293.16|0
1597962900000|2020-08-20 22:35:00|293.76|293.16|293.76|293.16|293.86|293.26|293.76|293.16|0
1597963200000|2020-08-20 22:40:00|293.86|293.26|293.86|293.26|293.86|293.26|293.86|293.26|0
1597963500000|2020-08-20 22:45:00|293.76|293.16|293.76|293.16|293.76|293.16|293.76|293.16|0
1597963800000|2020-08-20 22:50:00|293.66|293.06|293.66|293.06|293.66|293.06|293.66|293.06|0
1597964400000|2020-08-20 23:00:00|293.76|293.16|293.66|293.06|293.76|293.16|293.66|293.06|0
1597965000000|2020-08-20 23:10:00|293.76|293.16|293.66|293.06|293.76|293.16|293.66|293.06|0
1597965300000|2020-08-20 23:15:00|293.76|293.16|293.76|293.16|293.76|293.16|293.76|293.16|0
1597965600000|2020-08-20 23:20:00|293.66|293.06|293.66|293.06|293.76|293.16|293.66|293.06|0
1597965900000|2020-08-20 23:25:00|293.76|293.16|293.76|293.16|293.76|293.16|293.76|293.16|0
1597966200000|2020-08-20 23:30:00|293.66|293.06|293.76|293.16|293.76|293.16|293.66|293.06|0
1597966500000|2020-08-20 23:35:00|293.66|293.06|293.76|293.16|293.76|293.16|293.66|293.06|0
1597967400000|2020-08-20 23:50:00|293.86|293.26|293.86|293.26|293.86|293.26|293.76|293.16|0
1597968000000|2020-08-21 00:00:00|293.96|293.36|294.06|293.46|294.06|293.46|293.86|293.26|0
1597968300000|2020-08-21 00:05:00|293.96|293.36|293.96|293.36|293.96|293.36|293.96|293.36|0
1597968600000|2020-08-21 00:10:00|294.06|293.46|294.06|293.46|294.06|293.46|293.96|293.36|0
1597968900000|2020-08-21 00:15:00|294.16|293.56|294.16|293.56|294.16|293.56|294.06|293.46|0
1597969200000|2020-08-21 00:20:00|294.06|293.46|294.16|293.56|294.16|293.56|294.06|293.46|0
1597969500000|2020-08-21 00:25:00|294.26|293.66|293.86|293.26|294.26|293.66|293.86|293.26|0
1597969800000|2020-08-21 00:30:00|293.31|292.91|294.01|293.81|294.46|294.31|293.16|292.91|466
1597970100000|2020-08-21 00:35:00|294.06|293.86|293.96|293.71|294.06|293.91|293.66|293.41|236
1597970400000|2020-08-21 00:40:00|293.91|293.76|293.91|293.66|294.31|294.16|293.71|293.51|220
1597970700000|2020-08-21 00:45:00|293.86|293.71|293.96|293.81|294.51|294.31|293.76|293.61|332
1597971000000|2020-08-21 00:50:00|294.06|293.86|294.31|294.11|294.31|294.11|293.86|293.71|227
1597971300000|2020-08-21 00:55:00|294.36|294.16|294.81|294.66|294.96|294.76|294.36|294.16|641
1597971600000|2020-08-21 01:00:00|294.76|294.56|293.41|293.26|294.76|294.56|293.16|293.01|919
1597971900000|2020-08-21 01:05:00|293.46|293.31|293.46|293.31|294.01|293.86|293.46|293.26|433
1597972200000|2020-08-21 01:10:00|293.51|293.36|293.71|293.51|293.91|293.76|293.21|293.01|403
1597972500000|2020-08-21 01:15:00|293.66|293.56|293.96|293.81|294.16|293.96|293.66|293.46|394
1597972800000|2020-08-21 01:20:00|293.91|293.76|293.01|292.81|293.91|293.81|292.96|292.76|260
1597973100000|2020-08-21 01:25:00|292.96|292.86|292.86|292.66|293.21|293.01|292.76|292.56|145
1597973400000|2020-08-21 01:30:00|292.91|292.71|292.71|292.51|293.21|293.06|292.61|292.46|306
1597973700000|2020-08-21 01:35:00|292.66|292.46|292.56|292.36|292.71|292.51|292.41|292.21|298
1597974000000|2020-08-21 01:40:00|292.61|292.41|292.91|292.76|293.26|293.11|292.61|292.41|315
1597974300000|2020-08-21 01:45:00|292.96|292.71|292.56|292.36|293.11|292.96|292.41|292.21|260
1597974600000|2020-08-21 01:50:00|292.51|292.41|293.26|293.01|293.31|293.16|292.46|292.31|232
1597974900000|2020-08-21 01:55:00|293.21|293.06|293.61|293.41|293.61|293.41|293.21|293.01|202
1597975200000|2020-08-21 02:00:00|293.56|293.36|294.46|294.26|294.56|294.36|293.31|293.16|793
1597975500000|2020-08-21 02:05:00|294.41|294.31|294.26|294.11|294.41|294.31|293.96|293.76|269
1597975800000|2020-08-21 02:10:00|294.31|294.16|294.16|293.96|294.36|294.16|293.86|293.71|260
1597976100000|2020-08-21 02:15:00|294.11|293.86|294.01|293.86|294.36|294.16|293.91|293.71|217
1597976400000|2020-08-21 02:20:00|294.06|293.91|293.91|293.71|294.11|293.96|293.76|293.56|224
1597976700000|2020-08-21 02:25:00|293.86|293.76|293.76|293.56|293.96|293.81|293.66|293.51|219
1597977000000|2020-08-21 02:30:00|293.81|293.61|293.66|293.51|294.01|293.86|293.56|293.41|277
1597977300000|2020-08-21 02:35:00|293.71|293.56|293.41|293.26|293.71|293.56|293.41|293.26|255
1597977600000|2020-08-21 02:40:00|293.46|293.31|293.56|293.41|293.61|293.46|293.41|293.21|207
1597977900000|2020-08-21 02:45:00|293.61|293.46|293.81|293.61|293.91|293.76|293.61|293.41|207
1597978200000|2020-08-21 02:50:00|293.76|293.66|294.26|294.11|294.31|294.16|293.76|293.56|385
1597978500000|2020-08-21 02:55:00|294.31|294.16|294.46|294.31|294.51|294.36|294.26|294.11|293
1597978800000|2020-08-21 03:00:00|294.51|294.36|294.41|294.26|294.71|294.56|294.26|294.06|357
1597979100000|2020-08-21 03:05:00|294.46|294.31|294.61|294.46|294.71|294.51|294.36|294.21|295
1597979400000|2020-08-21 03:10:00|294.66|294.51|294.41|294.21|294.71|294.56|294.26|294.11|236
1597979700000|2020-08-21 03:15:00|294.46|294.26|294.66|294.51|294.66|294.51|294.36|294.21|188
1597980000000|2020-08-21 03:20:00|294.71|294.56|294.71|294.56|294.81|294.66|294.66|294.51|234
1597980300000|2020-08-21 03:25:00|294.66|294.51|294.61|294.46|294.76|294.56|294.51|294.36|188
1597980600000|2020-08-21 03:30:00|294.66|294.51|294.51|294.36|294.76|294.56|294.46|294.31|207
1597980900000|2020-08-21 03:35:00|294.56|294.41|294.66|294.51|294.71|294.56|294.51|294.36|137
1597981200000|2020-08-21 03:40:00|294.71|294.56|294.56|294.41|294.76|294.61|294.51|294.36|147
1597981500000|2020-08-21 03:45:00|294.61|294.46|294.21|294.06|294.61|294.46|294.11|293.96|131
1597981800000|2020-08-21 03:50:00|294.16|294.01|293.81|293.66|294.16|294.01|293.76|293.61|127
1597982100000|2020-08-21 03:55:00|293.76|293.61|293.61|293.41|293.76|293.61|293.56|293.41|135
1597982400000|2020-08-21 04:00:00|293.56|293.36|293.76|293.56|293.81|293.66|293.31|293.16|166
1597982700000|2020-08-21 04:05:00|293.81|293.61|293.76|293.56|293.86|293.71|293.66|293.46|44
1597983000000|2020-08-21 04:10:00|293.71|293.46|293.76|293.56|293.86|293.71|293.66|293.46|49
1597983300000|2020-08-21 04:15:00|293.71|293.51|293.81|293.61|293.86|293.66|293.66|293.46|29
1597983600000|2020-08-21 04:20:00|293.76|293.56|293.81|293.61|293.86|293.66|293.71|293.51|23
1597983900000|2020-08-21 04:25:00|293.76|293.66|293.71|293.51|293.76|293.66|293.61|293.41|32
1597984200000|2020-08-21 04:30:00|293.61|293.56|293.56|293.41|293.71|293.56|293.51|293.36|50
1597984500000|2020-08-21 04:35:00|293.51|293.36|293.56|293.31|293.71|293.56|293.46|293.26|35
1597984800000|2020-08-21 04:40:00|293.51|293.41|293.51|293.31|293.56|293.41|293.46|293.31|34
1597985100000|2020-08-21 04:45:00|293.56|293.36|293.61|293.46|293.61|293.46|293.51|293.31|28
1597985400000|2020-08-21 04:50:00|293.66|293.51|293.76|293.61|293.76|293.61|293.61|293.51|23
1597985700000|2020-08-21 04:55:00|293.71|293.56|293.71|293.56|293.76|293.61|293.66|293.51|46
1597986000000|2020-08-21 05:00:00|293.66|293.51|293.51|293.31|293.76|293.61|293.46|293.26|137
1597986300000|2020-08-21 05:05:00|293.56|293.36|293.66|293.51|293.71|293.56|293.56|293.31|75
1597986600000|2020-08-21 05:10:00|293.61|293.46|293.41|293.26|293.66|293.51|293.31|293.16|82
1597986900000|2020-08-21 05:15:00|293.46|293.31|293.41|293.26|293.56|293.41|293.41|293.26|84
1597987200000|2020-08-21 05:20:00|293.46|293.21|293.36|293.21|293.46|293.21|293.26|293.11|118
1597987500000|2020-08-21 05:25:00|293.31|293.16|293.16|293.01|293.31|293.16|293.06|292.91|124
1597987800000|2020-08-21 05:30:00|293.21|292.96|293.06|292.86|293.21|293.01|293.01|292.81|81
1597988100000|2020-08-21 05:35:00|293.01|292.91|292.81|292.61|293.01|292.91|292.76|292.61|115
1597988400000|2020-08-21 05:40:00|292.76|292.51|292.51|292.36|292.76|292.61|292.46|292.31|209
1597988700000|2020-08-21 05:45:00|292.46|292.31|292.46|292.26|292.61|292.46|292.41|292.21|189
1597989000000|2020-08-21 05:50:00|292.41|292.31|292.36|292.21|292.51|292.36|292.26|292.11|219
1597989300000|2020-08-21 05:55:00|292.31|292.16|292.36|292.16|292.36|292.21|292.16|291.96|147
1597989600000|2020-08-21 06:00:00|292.31|292.21|292.16|292.01|292.36|292.21|291.86|291.71|256
1597989900000|2020-08-21 06:05:00|292.11|291.96|292.01|291.86|292.36|292.21|292.01|291.81|97
1597990200000|2020-08-21 06:10:00|292.06|291.91|292.41|292.21|292.46|292.31|292.06|291.86|119
1597990500000|2020-08-21 06:15:00|292.36|292.26|292.56|292.41|292.61|292.41|292.36|292.16|92
1597990800000|2020-08-21 06:20:00|292.51|292.36|292.56|292.41|292.66|292.51|292.46|292.31|102
1597991100000|2020-08-21 06:25:00|292.61|292.46|292.26|292.11|292.66|292.51|292.26|292.11|86
1597991400000|2020-08-21 06:30:00|292.31|292.06|292.31|292.16|292.36|292.21|292.21|292.06|119
1597991700000|2020-08-21 06:35:00|292.36|292.21|292.41|292.26|292.46|292.31|292.31|292.16|54
1597992000000|2020-08-21 06:40:00|292.46|292.21|292.56|292.41|292.61|292.46|292.46|292.21|58
1597992300000|2020-08-21 06:45:00|292.51|292.36|292.66|292.51|292.66|292.51|292.46|292.31|73
1597992600000|2020-08-21 06:50:00|292.71|292.56|292.56|292.41|292.71|292.56|292.46|292.31|115
1597992900000|2020-08-21 06:55:00|292.51|292.36|292.31|292.16|292.51|292.36|292.31|292.11|78
1597993200000|2020-08-21 07:00:00|292.36|292.21|292.36|292.21|292.46|292.31|292.26|292.11|143
1597993500000|2020-08-21 07:05:00|292.31|292.16|292.46|292.31|292.61|292.46|292.31|292.16|261
1597993800000|2020-08-21 07:10:00|292.41|292.26|292.21|292.06|292.46|292.26|292.21|292.01|164
1597994100000|2020-08-21 07:15:00|292.16|292.01|291.66|291.46|292.16|292.01|291.56|291.41|741
1597994400000|2020-08-21 07:20:00|291.61|291.41|291.81|291.66|291.86|291.71|291.46|291.31|266
1597994700000|2020-08-21 07:25:00|291.86|291.71|291.61|291.46|291.86|291.71|291.56|291.41|211
1597995000000|2020-08-21 07:30:00|291.66|291.51|291.46|291.26|291.66|291.51|291.41|291.26|290
1597995300000|2020-08-21 07:35:00|291.41|291.31|291.96|291.81|292.01|291.81|291.41|291.26|139
1597995600000|2020-08-21 07:40:00|292.01|291.76|292.01|291.86|292.06|291.86|291.86|291.71|67
1597995900000|2020-08-21 07:45:00|291.96|291.81|292.26|292.11|292.31|292.11|291.96|291.81|108
1597996200000|2020-08-21 07:50:00|292.31|292.16|292.26|292.11|292.36|292.21|292.26|292.06|68
1597996500000|2020-08-21 07:55:00|292.31|292.16|292.46|292.31|292.56|292.41|292.31|292.16|88
1597996800000|2020-08-21 08:00:00|292.41|292.26|292.16|292.01|292.51|292.36|292.16|292.01|213
1597997100000|2020-08-21 08:05:00|292.11|291.96|292.21|292.06|292.26|292.06|292.01|291.86|156
1597997400000|2020-08-21 08:10:00|292.26|292.11|292.26|292.11|292.36|292.16|292.06|291.91|151
1597997700000|2020-08-21 08:15:00|292.31|292.16|292.36|292.21|292.41|292.26|292.26|292.06|97
1597998000000|2020-08-21 08:20:00|292.31|292.16|292.26|292.11|292.36|292.16|292.21|292.06|94
1597998300000|2020-08-21 08:25:00|292.21|292.06|292.21|292.06|292.31|292.16|292.11|291.96|110
1597998600000|2020-08-21 08:30:00|292.26|292.11|292.26|292.11|292.31|292.11|292.01|291.86|171
1597998900000|2020-08-21 08:35:00|292.31|292.06|292.16|292.01|292.31|292.16|292.11|291.96|121
1597999200000|2020-08-21 08:40:00|292.11|291.96|292.16|292.01|292.26|292.11|292.01|291.86|176
1597999500000|2020-08-21 08:45:00|292.11|291.96|292.06|291.91|292.31|292.16|292.01|291.86|177
1597999800000|2020-08-21 08:50:00|291.96|291.86|292.06|291.91|292.06|291.91|291.81|291.61|281
1598000100000|2020-08-21 08:55:00|292.11|291.96|291.76|291.61|292.21|292.06|291.71|291.56|713
1598000400000|2020-08-21 09:00:00|291.71|291.56|291.51|291.36|291.81|291.66|291.51|291.36|732
1598000700000|2020-08-21 09:05:00|291.56|291.41|291.96|291.81|291.96|291.81|291.51|291.36|165
1598001000000|2020-08-21 09:10:00|291.91|291.76|291.86|291.61|291.96|291.81|291.76|291.61|63
1598001300000|2020-08-21 09:15:00|291.81|291.56|292.16|292.01|292.16|292.01|291.66|291.51|181
1598001600000|2020-08-21 09:20:00|292.26|291.66|292.26|291.66|292.26|291.66|292.26|291.66|0
1598001900000|2020-08-21 09:25:00|292.36|291.76|292.36|291.76|292.36|291.76|292.26|291.66|5
1598002200000|2020-08-21 09:30:00|292.26|291.66|292.26|291.66|292.36|291.76|292.26|291.66|0
1598002800000|2020-08-21 09:40:00|292.16|291.56|292.26|291.66|292.26|291.66|292.16|291.56|0
1598003100000|2020-08-21 09:45:00|292.16|291.56|292.56|291.96|292.56|291.96|292.16|291.56|0
1598003400000|2020-08-21 09:50:00|292.11|291.86|291.96|291.76|292.16|291.96|291.96|291.76|26
1598003700000|2020-08-21 09:55:00|292.01|291.81|291.96|291.81|292.06|291.86|291.91|291.71|3
1598004000000|2020-08-21 10:00:00|291.91|291.76|291.96|291.76|291.96|291.76|291.86|291.71|5
1598004300000|2020-08-21 10:05:00|292.01|291.86|291.91|291.66|292.01|291.86|291.86|291.66|7
1598004600000|2020-08-21 10:10:00|291.86||291.96||291.96||291.86||0
1598004900000|2020-08-21 10:15:00|291.91|291.71|291.86|291.71|291.96|291.71|291.81|291.71|0
1598005200000|2020-08-21 10:20:00|291.91|291.66|291.61|291.46|291.91|291.66|291.61|291.46|10
1598005500000|2020-08-21 10:25:00|291.56|291.41|291.61|291.41|291.61|291.46|291.51|291.31|23
1598005800000|2020-08-21 10:30:00|291.56|291.46|291.56|291.36|291.66|291.46|291.51|291.36|1
1598006100000|2020-08-21 10:35:00|291.51|291.31|291.51|291.31|291.56|291.31|291.46|291.31|7
1598006400000|2020-08-21 10:40:00|291.46|291.21|291.46|291.21|291.51|291.31|291.41|291.21|2
1598006700000|2020-08-21 10:45:00|291.51|291.26|291.41|291.21|291.56|291.26|291.41|291.21|0
1598007000000|2020-08-21 10:50:00|291.46|291.31|291.46|291.26|291.51|291.31|291.36|291.16|16
1598007300000|2020-08-21 10:55:00|291.41|291.21|291.51|291.31|291.51|291.31|291.41|291.21|1
1598007600000|2020-08-21 11:00:00|291.46|291.26|291.51|291.31|291.56|291.36|291.46|291.26|1
1598007900000|2020-08-21 11:05:00|291.46|291.26|291.31|291.11|291.51|291.36|291.26|291.11|70
1598008200000|2020-08-21 11:10:00|291.26|291.06|291.51|291.31|291.51|291.31|291.21|291.06|9
1598008500000|2020-08-21 11:15:00|291.46|291.26|291.46|291.21|291.51|291.26|291.36|291.21|54
1598008800000|2020-08-21 11:20:00|291.41|291.26|291.46|291.26|291.46|291.26|291.36|291.16|3
1598009100000|2020-08-21 11:25:00|291.41|291.21|291.41|291.21|291.41|291.21|291.36|291.21|0
1598009400000|2020-08-21 11:30:00|291.36|291.16|291.36|291.16|291.46|291.21|291.31|291.16|2
1598009700000|2020-08-21 11:35:00|291.31|291.06|291.16|290.96|291.31|291.06|291.11|290.91|32
1598010000000|2020-08-21 11:40:00|291.21|290.91|291.21|291.01|291.21|291.06|291.06|290.91|1
1598010300000|2020-08-21 11:45:00|291.16|290.91|290.86|290.66|291.16|290.96|290.81|290.66|14
1598010600000|2020-08-21 11:50:00|290.81|290.61|290.86|290.66|290.91|290.71|290.76|290.61|18
1598010900000|2020-08-21 11:55:00|290.91|290.71|290.61|290.41|290.91|290.71|290.56|290.36|40
1598011200000|2020-08-21 12:00:00|290.66|290.36|290.31|290.16|290.66|290.41|290.26|290.11|70
1598011500000|2020-08-21 12:05:00|290.26|290.11|290.26|290.11|290.36|290.16|290.21|290.06|64
1598011800000|2020-08-21 12:10:00|290.21|290.06|290.31|290.11|290.31|290.11|290.16|289.96|69
1598012100000|2020-08-21 12:15:00|290.26|290.06|290.51|290.31|290.51|290.31|290.21|290.01|55
1598012400000|2020-08-21 12:20:00|290.46|290.26|290.61|290.36|290.61|290.36|290.31|290.11|13
1598012700000|2020-08-21 12:25:00|290.56|290.46|290.71|290.46|290.71|290.46|290.56|290.41|5
1598013000000|2020-08-21 12:30:00|290.66|290.41|290.81|290.56|290.86|290.66|290.61|290.41|3
1598013300000|2020-08-21 12:35:00|290.76|290.51|290.81|290.61|290.91|290.71|290.76|290.51|2
1598013600000|2020-08-21 12:40:00|290.86|290.66|290.96|290.76|291.06|290.91|290.76|290.61|47
1598013900000|2020-08-21 12:45:00|291.01|290.71|290.96|290.76|291.11|290.91|290.96|290.66|53
1598014200000|2020-08-21 12:50:00|290.91|290.71|291.06|290.81|291.06|290.86|290.91|290.71|3
1598014500000|2020-08-21 12:55:00|291.01|290.86|291.06|290.81|291.06|290.86|290.96|290.71|13
1598014800000|2020-08-21 13:00:00|291.11|290.91|290.91|290.61|291.16|290.96|290.81|290.56|40
1598015100000|2020-08-21 13:05:00|290.96|290.66|290.96|290.71|291.01|290.76|290.96|290.61|12
1598015400000|2020-08-21 13:10:00|291.01|290.76|291.11|290.81|291.16|291.01|291.01|290.66|30
1598015700000|2020-08-21 13:15:00|291.06|290.76|291.16|290.91|291.16|290.96|291.06|290.71|8
1598016000000|2020-08-21 13:20:00|291.21|290.96|291.36|291.16|291.41|291.26|291.21|290.91|9
1598016300000|2020-08-21 13:25:00|291.31|291.11|291.31|291.06|291.41|291.26|291.21|290.96|6
1598016600000|2020-08-21 13:30:00|291.26|291.11|291.16|290.96|291.41|291.21|291.11|290.91|15
1598016900000|2020-08-21 13:35:00|291.11|290.91|291.16|291.01|291.16|291.01|290.81|290.61|67
1598017200000|2020-08-21 13:40:00|291.11|290.96|291.21|290.96|291.31|291.11|291.06|290.91|30
1598017500000|2020-08-21 13:45:00|291.31|291.01|291.36|291.16|291.46|291.26|291.11|290.91|66
1598017800000|2020-08-21 13:50:00|291.31|291.21|291.26|291.06|291.31|291.21|291.11|290.91|12
1598018100000|2020-08-21 13:55:00|291.21|291.11|291.26|291.01|291.41|291.21|291.11|290.96|20
1598018400000|2020-08-21 14:00:00|291.31|291.06|291.26|291.01|291.51|291.31|291.26|291.01|14
1598018700000|2020-08-21 14:05:00|291.21|290.91|291.76|291.61|291.81|291.61|291.11|290.91|213
1598019000000|2020-08-21 14:10:00|291.71|291.51|291.26|290.96|292.76|292.61|291.26|290.96|420
1598019300000|2020-08-21 14:15:00|291.31|291.01|291.51|291.31|291.51|291.31|291.31|290.96|11
1598019600000|2020-08-21 14:20:00|291.46|291.26|291.41|291.16|291.51|291.31|291.31|291.11|13
1598019900000|2020-08-21 14:25:00|291.46|291.21|291.66|291.41|291.71|291.51|291.46|291.11|13
1598020200000|2020-08-21 14:30:00|291.71|291.46|291.71|291.51|291.76|291.56|291.56|291.36|2
1598020500000|2020-08-21 14:35:00|291.76|291.46|291.86|291.61|291.91|291.71|291.76|291.46|4
1598020800000|2020-08-21 14:40:00|291.91|291.66|291.76|291.51|291.91|291.71|291.71|291.51|2
1598021100000|2020-08-21 14:45:00|291.71|291.56|291.86|291.66|291.91|291.71|291.71|291.51|1
1598021400000|2020-08-21 14:50:00|291.91|291.61|292.31|292.16|292.31|292.16|291.86|291.61|34
1598021700000|2020-08-21 14:55:00|292.36|292.21|292.01|291.81|292.61|292.46|291.96|291.81|71
1598022000000|2020-08-21 15:00:00|291.96|291.86|291.56|291.31|292.11|291.86|291.46|291.26|12
1598022300000|2020-08-21 15:05:00|291.51|291.36|291.81|291.56|291.81|291.61|291.51|291.36|7
1598022600000|2020-08-21 15:10:00|291.86|291.61|291.76|291.51|291.91|291.71|291.66|291.46|1
1598022900000|2020-08-21 15:15:00|291.71|291.46|291.71|291.41|291.96|291.81|291.66|291.41|35
1598023200000|2020-08-21 15:20:00|291.76|291.46|292.16|291.91|292.26|292.01|291.76|291.46|15
1598023500000|2020-08-21 15:25:00|292.11|291.86|292.06|291.81|292.16|291.91|292.06|291.81|1
1598023800000|2020-08-21 15:30:00|292.01|291.86|291.76|291.51|292.06|291.86|291.71|291.51|6
1598024100000|2020-08-21 15:35:00|291.71|291.61|292.21|291.96|292.21|291.96|291.71|291.51|46
1598024400000|2020-08-21 15:40:00|292.16|292.01|291.91|291.71|292.21|292.01|291.91|291.71|38
1598024700000|2020-08-21 15:45:00|291.86|291.76|291.91|291.71|292.06|291.86|291.86|291.71|4
1598025000000|2020-08-21 15:50:00|291.96|291.76|291.91|291.71|292.06|291.81|291.91|291.71|0
1598025300000|2020-08-21 15:55:00|291.96|291.76|291.81|291.61|292.06|291.86|291.76|291.56|5
1598025600000|2020-08-21 16:00:00|291.76|291.56|291.86|291.61|291.96|291.71|291.76|291.51|0
1598025900000|2020-08-21 16:05:00|291.91|291.66|292.01|291.76|292.06|291.81|291.91|291.66|1
1598026200000|2020-08-21 16:10:00|292.06|291.81|292.11|291.91|292.11|291.91|292.01|291.81|3
1598026500000|2020-08-21 16:15:00|292.06|291.96|292.06|291.91|292.11|291.96|292.06|291.91|2
1598026800000|2020-08-21 16:20:00|292.11|291.81|291.96|291.76|292.11|291.86|291.91|291.76|8
1598027100000|2020-08-21 16:25:00|291.91|291.71|291.71|291.51|291.96|291.71|291.66|291.46|9
1598027400000|2020-08-21 16:30:00|291.66|291.56|291.66|291.46|291.66|291.56|291.66|291.46|0
1598027700000|2020-08-21 16:35:00|291.71|291.51|291.71|291.46|291.71|291.51|291.71|291.46|2
1598028000000|2020-08-21 16:40:00||291.51||291.51||291.51||291.46|0
1598028300000|2020-08-21 16:45:00|291.76|291.61|291.81|291.66|291.81|291.66|291.76|291.61|7
1598028600000|2020-08-21 16:50:00|291.76|291.61|291.76|291.56|291.76|291.61|291.71|291.51|8
1598028900000|2020-08-21 16:55:00||291.51||291.51||291.51||291.51|0
1598029200000|2020-08-21 17:00:00|291.71|291.56|291.71|291.46|291.71|291.56|291.71|291.46|0
1598029500000|2020-08-21 17:05:00||291.56||291.51||291.56||291.51|0
1598029800000|2020-08-21 17:10:00|291.76|291.46|291.81|291.66|291.81|291.66|291.76|291.46|5
1598030100000|2020-08-21 17:15:00||291.61||291.61||291.66||291.56|0
1598030400000|2020-08-21 17:20:00||291.56||291.66||291.66||291.56|0
1598030700000|2020-08-21 17:25:00|291.86|291.61|291.91|291.71|291.91|291.76|291.86|291.61|13
1598031000000|2020-08-21 17:30:00|291.86|291.76|291.91|291.76|291.91|291.76|291.86|291.66|2
1598031300000|2020-08-21 17:35:00|291.96|291.81|292.01|291.86|292.01|291.86|291.96|291.81|4
1598031600000|2020-08-21 17:40:00|291.96|291.81|292.01|291.81|292.01|291.86|291.96|291.81|0
1598031900000|2020-08-21 17:45:00|291.96|291.86|291.96|291.81|292.01|291.86|291.96|291.76|1
1598032200000|2020-08-21 17:50:00||291.76||291.81||291.81||291.76|0
1598032500000|2020-08-21 17:55:00|291.91|291.76|291.96|291.81|291.96|291.81|291.91|291.71|2
1598032800000|2020-08-21 18:00:00|292.01|291.86|292.01|291.86|292.01|291.86|291.96|291.81|17
1598033100000|2020-08-21 18:05:00|292.06|291.91|292.01|291.86|292.11|291.91|292.01|291.86|9
1598033400000|2020-08-21 18:10:00|292.06|291.91|292.06|291.91|292.06|291.91|292.01|291.86|18
1598033700000|2020-08-21 18:15:00|292.11|291.96|292.11|291.91|292.26|292.11|292.11|291.91|7
1598034000000|2020-08-21 18:20:00|292.16|291.96|292.06|291.86|292.21|292.06|292.06|291.86|18
1598034300000|2020-08-21 18:25:00||291.91||291.91||291.91||291.86|0
1598034600000|2020-08-21 18:30:00|292.11|291.86|292.16|291.96|292.21|291.96|292.11|291.86|15
1598034900000|2020-08-21 18:35:00|292.21||292.16||292.21||292.16||2
1598035200000|2020-08-21 18:40:00|292.11|291.91|292.11|291.91|292.16|291.91|292.11|291.91|0
1598035500000|2020-08-21 18:45:00|292.16|292.06|292.16|291.96|292.21|292.06|292.11|291.96|12
1598035800000|2020-08-21 18:50:00|292.21|292.01|292.21|292.06|292.21|292.06|292.21|291.96|3
1598036100000|2020-08-21 18:55:00|292.26|292.11|292.26|292.11|292.26|292.11|292.26|292.11|1
1598036400000|2020-08-21 19:00:00|292.31|292.16|292.31|292.11|292.36|292.16|292.31|291.91|19
1598037300000|2020-08-21 19:15:00|292.26|292.16|292.26|292.06|292.36|292.16|292.26|292.06|17
1598037600000|2020-08-21 19:20:00|292.31|292.11|292.31|292.11|292.31|292.16|292.26|292.06|5
1598037900000|2020-08-21 19:25:00|292.26|292.16|292.31|292.16|292.31|292.16|292.26|292.06|6
1598038200000|2020-08-21 19:30:00|292.26|292.11|292.26|292.11|292.31|292.16|292.26|292.11|0
1598038500000|2020-08-21 19:35:00|292.31|292.16|292.26|292.11|292.31|292.16|292.26|292.11|5
1598038800000|2020-08-21 19:40:00|292.21|292.06|292.16|292.01|292.26|292.06|292.16|292.01|12
1598039100000|2020-08-21 19:45:00|292.21|292.06|292.21|292.01|292.26|292.11|292.16|292.01|1
1598039400000|2020-08-21 19:50:00|292.16|292.06|292.31|292.16|292.36|292.21|292.16|292.01|15
1598039700000|2020-08-21 19:55:00|292.36|292.21|292.36|292.16|292.36|292.21|292.31|292.16|3
1598040000000|2020-08-21 20:00:00|292.46|292.21|292.46|292.26|292.56|292.41|292.41|292.16|24
1598040300000|2020-08-21 20:05:00|292.36|292.21|292.46|292.31|292.46|292.31|292.36|292.21|4
1598040600000|2020-08-21 20:10:00|292.41|292.26|292.41|292.21|292.46|292.26|292.36|292.16|7
1598041800000|2020-08-21 20:30:00|292.46|292.26|292.46|292.31|292.46|292.31|292.46|292.26|6
1598042100000|2020-08-21 20:35:00||292.26||292.31||292.31||292.26|0
1598042400000|2020-08-21 20:40:00|292.61|292.26|292.41|292.11|292.61|292.41|292.36|292.06|39
1598042700000|2020-08-21 20:45:00|292.36|292.06|292.31|291.96|292.61|292.31|292.26|291.91|121
1598043000000|2020-08-21 20:50:00|292.36|292.16|292.26|291.81|292.56|292.26|292.16|291.81|34
1598043300000|2020-08-21 20:55:00|292.21|291.76|292.71|291.91|292.71|292.31|292.01|291.76|20
1598220000000|2020-08-23 22:00:00|293.06|292.46|293.06|292.46|293.06|292.46|292.96|292.36|0
1598220300000|2020-08-23 22:05:00|292.96|292.36|292.86|292.26|293.06|292.46|292.76|292.16|0
1598220600000|2020-08-23 22:10:00|292.96|292.36|292.76|292.16|292.96|292.36|292.76|292.16|0
1598220900000|2020-08-23 22:15:00|292.86|292.26|292.86|292.26|292.86|292.26|292.76|292.16|0
1598221200000|2020-08-23 22:20:00|292.76|292.16|292.86|292.26|292.86|292.26|292.76|292.16|0
1598221800000|2020-08-23 22:30:00|292.76|292.16|292.86|292.26|292.86|292.26|292.76|292.16|0
1598222100000|2020-08-23 22:35:00|292.96|292.36|292.96|292.36|292.96|292.36|292.86|292.26|0
1598222400000|2020-08-23 22:40:00|292.86|292.26|292.96|292.36|292.96|292.36|292.86|292.26|0
1598223300000|2020-08-23 22:55:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|0
1598223600000|2020-08-23 23:00:00|293.06|292.46|293.06|292.46|293.06|292.46|292.96|292.36|0
1598223900000|2020-08-23 23:05:00|293.07|292.47|293.07|292.47|293.07|292.47|292.97|292.37|0
1598224200000|2020-08-23 23:10:00|292.97|292.37|292.97|292.37|293.07|292.47|292.97|292.37|0
1598224800000|2020-08-23 23:20:00|293.07|292.47|292.97|292.37|293.07|292.47|292.97|292.37|0
1598225100000|2020-08-23 23:25:00|293.07|292.47|292.97|292.37|293.07|292.47|292.97|292.37|0
1598226300000|2020-08-23 23:45:00|293.07|292.47|292.97|292.37|293.07|292.47|292.97|292.37|0
1598226600000|2020-08-23 23:50:00|292.87|292.27|292.87|292.27|292.97|292.37|292.77|292.17|0
1598226900000|2020-08-23 23:55:00|292.77|292.17|292.97|292.37|292.97|292.37|292.77|292.17|0
1598227200000|2020-08-24 00:00:00|292.87|292.27|292.87|292.27|292.97|292.37|292.77|292.17|0
1598227500000|2020-08-24 00:05:00|292.77|292.17|292.97|292.37|292.97|292.37|292.77|292.17|0
1598227800000|2020-08-24 00:10:00|292.87|292.27|292.97|292.37|292.97|292.37|292.87|292.27|0
1598228100000|2020-08-24 00:15:00|293.07|292.47|293.07|292.47|293.07|292.47|292.97|292.37|0
1598228400000|2020-08-24 00:20:00|292.97|292.37|293.07|292.47|293.07|292.47|292.97|292.37|0
1598228700000|2020-08-24 00:25:00|292.97|292.37|292.97|292.37|293.07|292.47|292.97|292.37|0
1598229000000|2020-08-24 00:30:00|293.07|292.82|292.52|292.37|293.87|293.62|292.52|292.27|508
1598229300000|2020-08-24 00:35:00|292.57|292.42|292.87|292.67|292.87|292.72|292.37|292.22|254
1598229600000|2020-08-24 00:40:00|292.82|292.62|292.12|291.97|292.82|292.62|292.12|291.97|260
1598229900000|2020-08-24 00:45:00|292.07|291.92|292.37|292.22|292.57|292.42|292.07|291.92|169
1598230200000|2020-08-24 00:50:00|292.42|292.27|292.77|292.52|292.87|292.72|292.27|292.12|154
1598230500000|2020-08-24 00:55:00|292.72|292.47|292.17|291.97|292.72|292.52|292.02|291.87|328
1598230800000|2020-08-24 01:00:00|292.12|292.02|291.87|291.72|292.47|292.32|291.52|291.37|493
1598231100000|2020-08-24 01:05:00|291.82|291.67|292.12|291.97|292.17|292.02|291.52|291.37|243
1598231400000|2020-08-24 01:10:00|292.07|291.92|291.57|291.42|292.07|291.97|291.42|291.27|287
1598231700000|2020-08-24 01:15:00|291.62|291.47|292.12|291.97|292.22|292.07|291.62|291.47|308
1598232000000|2020-08-24 01:20:00|292.17|291.92|292.22|292.07|292.57|292.42|292.12|291.92|376
1598232300000|2020-08-24 01:25:00|292.27|292.12|292.72|292.57|292.82|292.67|292.27|292.07|509
1598232600000|2020-08-24 01:30:00|292.77|292.62|292.47|292.27|293.02|292.82|292.22|292.07|405
1598232900000|2020-08-24 01:35:00|292.52|292.32|292.47|292.32|292.57|292.42|292.07|291.92|220
1598233200000|2020-08-24 01:40:00|292.52|292.37|292.27|292.12|292.67|292.52|292.17|291.97|259
1598233500000|2020-08-24 01:45:00|292.22|292.07|292.27|292.07|292.52|292.32|292.22|292.07|115
1598233800000|2020-08-24 01:50:00|292.22|292.12|292.32|292.12|292.47|292.32|292.07|291.92|157
1598234100000|2020-08-24 01:55:00|292.37|292.17|292.07|291.87|292.37|292.22|292.02|291.82|121
1598234400000|2020-08-24 02:00:00|292.02|291.82|292.32|292.12|292.32|292.12|292.02|291.82|111
1598234700000|2020-08-24 02:05:00|292.27|292.17|292.22|292.07|292.27|292.17|292.07|291.92|399
1598235000000|2020-08-24 02:10:00|292.27|292.02|292.47|292.32|292.52|292.37|292.27|292.02|236
1598235300000|2020-08-24 02:15:00|292.52|292.27|292.47|292.32|292.57|292.42|292.42|292.27|154
1598235600000|2020-08-24 02:20:00|292.52|292.37|292.67|292.47|292.72|292.57|292.47|292.27|131
1598235900000|2020-08-24 02:25:00|292.62|292.42|292.32|292.17|292.67|292.52|292.27|292.12|161
1598236200000|2020-08-24 02:30:00|292.27|292.12|292.27|292.12|292.52|292.37|292.27|292.12|109
1598236500000|2020-08-24 02:35:00|292.32|292.17|292.27|292.07|292.47|292.32|292.22|292.07|80
1598236800000|2020-08-24 02:40:00|292.22|292.12|292.42|292.22|292.42|292.27|292.12|291.97|115
1598237100000|2020-08-24 02:45:00|292.47|292.27|292.37|292.22|292.57|292.42|292.37|292.22|58
1598237400000|2020-08-24 02:50:00|292.42|292.27|292.42|292.22|292.47|292.32|292.27|292.12|120
1598237700000|2020-08-24 02:55:00|292.47|292.27|292.52|292.32|292.62|292.47|292.47|292.27|87
1598238000000|2020-08-24 03:00:00|292.47|292.37|292.32|292.17|292.67|292.52|292.27|292.12|137
1598238300000|2020-08-24 03:05:00|292.27|292.12|292.42|292.27|292.57|292.42|292.27|292.12|152
1598238600000|2020-08-24 03:10:00|292.47|292.32|292.37|292.22|292.52|292.37|292.37|292.22|104
1598238900000|2020-08-24 03:15:00|292.42|292.17|292.27|292.12|292.42|292.17|292.22|292.02|114
1598239200000|2020-08-24 03:20:00|292.32|292.17|292.52|292.37|292.57|292.42|292.32|292.17|87
1598239500000|2020-08-24 03:25:00|292.57|292.32|292.42|292.27|292.57|292.32|292.37|292.22|108
1598239800000|2020-08-24 03:30:00|292.47|292.32|292.42|292.27|292.47|292.32|292.32|292.17|99
1598240100000|2020-08-24 03:35:00|292.37|292.22|292.47|292.32|292.47|292.32|292.22|292.07|309
1598240400000|2020-08-24 03:40:00|292.42|292.27|292.27|292.12|292.47|292.27|292.27|292.07|94
1598240700000|2020-08-24 03:45:00|292.32|292.17|292.22|292.02|292.47|292.32|292.22|292.02|131
1598241000000|2020-08-24 03:50:00|292.17|292.07|291.97|291.82|292.17|292.07|291.97|291.82|105
1598241300000|2020-08-24 03:55:00|292.02|291.77|291.92|291.77|292.02|291.87|291.87|291.72|99
1598241600000|2020-08-24 04:00:00|291.87|291.72|291.87|291.67|291.97|291.77|291.77|291.62|66
1598241900000|2020-08-24 04:05:00|291.82|291.72|291.97|291.82|292.02|291.87|291.82|291.67|281
1598242200000|2020-08-24 04:10:00|292.02|291.87|291.97|291.82|292.02|291.87|291.97|291.77|240
1598242500000|2020-08-24 04:15:00|292.02|291.77|292.02|291.87|292.07|291.92|291.92|291.77|39
1598242800000|2020-08-24 04:20:00|291.97|291.82|291.97|291.82|292.02|291.87|291.92|291.77|135
1598243100000|2020-08-24 04:25:00|292.02|291.87|291.97|291.82|292.07|291.92|291.97|291.77|21
1598243400000|2020-08-24 04:30:00|291.92|291.77|292.17|291.97|292.22|292.07|291.92|291.77|91
1598243700000|2020-08-24 04:35:00|292.12|291.92|292.07|291.92|292.17|291.92|291.97|291.82|42
1598244000000|2020-08-24 04:40:00|292.02|291.87|291.82|291.67|292.07|291.92|291.82|291.62|90
1598244300000|2020-08-24 04:45:00|291.87|291.62|291.77|291.62|291.87|291.67|291.72|291.57|101
1598244600000|2020-08-24 04:50:00|291.72|291.57|291.77|291.62|291.82|291.67|291.67|291.52|112
1598244900000|2020-08-24 04:55:00|291.82|291.67|292.02|291.87|292.02|291.87|291.82|291.62|63
1598245200000|2020-08-24 05:00:00|292.07|291.92|292.07|291.92|292.27|292.12|292.02|291.87|174
1598245500000|2020-08-24 05:05:00|292.02|291.87|292.07|291.92|292.22|292.07|292.02|291.82|115
1598245800000|2020-08-24 05:10:00|292.12|291.97|292.17|292.02|292.22|292.02|292.07|291.87|102
1598246100000|2020-08-24 05:15:00|292.22|292.07|292.12|291.92|292.27|292.12|292.02|291.87|99
1598246400000|2020-08-24 05:20:00|292.07|291.87|292.17|291.97|292.22|292.02|292.02|291.87|214
1598246700000|2020-08-24 05:25:00|292.12|292.02|292.12|291.92|292.22|292.07|292.07|291.87|67
1598247000000|2020-08-24 05:30:00|292.07|291.97|292.17|291.97|292.22|292.07|292.07|291.92|37
1598247300000|2020-08-24 05:35:00|292.22|292.02|292.12|291.97|292.22|292.07|292.07|291.92|400
1598247600000|2020-08-24 05:40:00|292.07|291.92|292.17|292.02|292.17|292.02|292.07|291.92|261
1598247900000|2020-08-24 05:45:00|292.22|292.07|292.07|291.92|292.22|292.07|292.02|291.87|111
1598248200000|2020-08-24 05:50:00|292.12|291.97|292.17|292.02|292.22|292.02|292.12|291.97|53
1598248500000|2020-08-24 05:55:00|292.12|291.97|292.42|292.27|292.47|292.32|292.12|291.97|103
1598248800000|2020-08-24 06:00:00|292.47|292.32|292.42|292.27|292.62|292.47|292.42|292.27|116
1598249100000|2020-08-24 06:05:00|292.47|292.32|292.52|292.37|292.57|292.37|292.37|292.22|92
1598249400000|2020-08-24 06:10:00|292.47|292.32|292.42|292.22|292.52|292.37|292.37|292.22|91
1598249700000|2020-08-24 06:15:00|292.37|292.27|292.22|292.07|292.42|292.27|292.22|292.07|112
1598250000000|2020-08-24 06:20:00|292.17|292.02|292.27|292.12|292.27|292.12|292.17|292.02|75
1598250300000|2020-08-24 06:25:00|292.32|292.17|292.32|292.17|292.42|292.27|292.22|292.07|136
1598250600000|2020-08-24 06:30:00|292.37|292.12|292.37|292.22|292.42|292.27|292.27|292.12|81
1598250900000|2020-08-24 06:35:00|292.42|292.27|292.47|292.32|292.47|292.32|292.37|292.22|69
1598251200000|2020-08-24 06:40:00|292.42|292.27|292.42|292.27|292.47|292.32|292.42|292.27|54
1598251500000|2020-08-24 06:45:00|292.47|292.32|292.62|292.47|292.67|292.52|292.47|292.27|91
1598251800000|2020-08-24 06:50:00|292.57|292.42|292.37|292.22|292.62|292.42|292.37|292.22|133
1598252100000|2020-08-24 06:55:00|292.42|292.27|292.37|292.22|292.52|292.32|292.37|292.22|70
1598252400000|2020-08-24 07:00:00|292.42|292.27|292.47|292.32|292.62|292.47|292.37|292.22|323
1598252700000|2020-08-24 07:05:00|292.52|292.37|292.42|292.27|292.57|292.42|292.37|292.22|146
1598253000000|2020-08-24 07:10:00|292.47|292.32|292.37|292.22|292.72|292.57|292.32|292.12|368
1598253300000|2020-08-24 07:15:00|292.32|292.17|292.32|292.17|292.42|292.27|292.32|292.17|150
1598253600000|2020-08-24 07:20:00|292.37|292.22|292.27|292.12|292.42|292.27|292.22|292.07|432
1598253900000|2020-08-24 07:25:00|292.32|292.17|292.27|292.12|292.32|292.17|292.17|292.02|130
1598254200000|2020-08-24 07:30:00|292.32|292.17|292.37|292.22|292.42|292.27|292.27|292.12|263
1598254500000|2020-08-24 07:35:00|292.42|292.17|292.37|292.22|292.57|292.37|292.37|292.17|142
1598254800000|2020-08-24 07:40:00|292.32|292.17|292.27|292.12|292.37|292.22|292.27|292.12|309
1598255100000|2020-08-24 07:45:00|292.32|292.17|292.22|292.02|292.42|292.27|292.22|292.02|148
1598255400000|2020-08-24 07:50:00|292.17|292.07|292.12|291.97|292.22|292.07|292.07|291.92|317
1598255700000|2020-08-24 07:55:00|292.17|292.02|292.07|291.92|292.17|292.02|292.02|291.87|236
1598256000000|2020-08-24 08:00:00|292.02|291.87|291.97|291.82|292.07|291.92|291.92|291.77|394
1598256300000|2020-08-24 08:05:00|291.92|291.77|291.77|291.62|291.97|291.82|291.77|291.62|256
1598256600000|2020-08-24 08:10:00|291.72|291.57|291.57|291.42|291.72|291.57|291.47|291.32|400
1598256900000|2020-08-24 08:15:00|291.62|291.47|291.37|291.22|291.67|291.47|291.32|291.17|1134
1598257200000|2020-08-24 08:20:00|291.32|291.17|291.27|291.12|291.42|291.27|291.17|291.02|581
1598257500000|2020-08-24 08:25:00|291.32|291.17|291.17|291.02|291.42|291.27|291.12|290.92|422
1598257800000|2020-08-24 08:30:00|291.22|291.07|291.52|291.37|291.57|291.42|291.22|291.07|305
1598258100000|2020-08-24 08:35:00|291.57|291.42|291.67|291.52|291.92|291.77|291.57|291.42|278
1598258400000|2020-08-24 08:40:00|291.62|291.47|291.72|291.52|291.77|291.62|291.47|291.32|623
1598258700000|2020-08-24 08:45:00|291.67|291.57|291.97|291.82|291.97|291.82|291.67|291.52|478
1598259000000|2020-08-24 08:50:00|292.02|291.87|292.07|291.92|292.22|292.02|291.92|291.77|308
1598259300000|2020-08-24 08:55:00|292.02|291.87|291.72|291.52|292.12|291.97|291.67|291.52|313
1598259600000|2020-08-24 09:00:00|291.67|291.57|291.87|291.72|291.97|291.82|291.67|291.57|286
1598259900000|2020-08-24 09:05:00|291.92|291.77|292.02|291.82|292.07|291.92|291.82|291.67|314
1598260200000|2020-08-24 09:10:00|292.07|291.87|291.77|291.52|292.07|291.92|291.72|291.52|239
1598260500000|2020-08-24 09:15:00|291.72|291.57|292.17|291.97|292.27|292.12|291.72|291.47|239
1598260800000|2020-08-24 09:20:00|292.37|291.77|292.47|291.87|292.47|291.87|292.37|291.77|0
1598261100000|2020-08-24 09:25:00|292.37|291.77|292.47|291.87|292.47|291.87|292.37|291.77|18
1598261700000|2020-08-24 09:35:00|292.57|291.97|292.57|291.97|292.57|291.97|292.47|291.87|0
1598262000000|2020-08-24 09:40:00|292.67|292.07|292.57|291.97|292.67|292.07|292.57|291.97|0
1598262300000|2020-08-24 09:45:00|292.67|292.07|292.67|292.07|292.67|292.07|292.57|291.97|0
1598262600000|2020-08-24 09:50:00|292.42|292.12|292.22|291.97|292.42|292.12|292.17|291.92|19
1598262900000|2020-08-24 09:55:00|292.17|291.92|292.22|291.97|292.27|292.07|292.12|291.92|4
1598263200000|2020-08-24 10:00:00|292.17|292.02|291.92|291.67|292.17|292.02|291.92|291.67|16
1598263500000|2020-08-24 10:05:00|291.97|291.72|292.02|291.77|292.02|291.77|291.97|291.72|1
1598263800000|2020-08-24 10:10:00|291.97|291.82|292.12|291.92|292.12|291.92|291.97|291.77|3
1598264100000|2020-08-24 10:15:00|292.07|291.87|292.07|291.87|292.12|291.87|292.07|291.87|3
1598264400000|2020-08-24 10:20:00|292.02|291.82|291.97|291.67|292.02|291.82|291.97|291.67|0
1598264700000|2020-08-24 10:25:00||291.72||291.72||291.72||291.67|0
1598265000000|2020-08-24 10:30:00|292.02|291.67|292.12|291.92|292.12|291.92|292.02|291.67|10
1598265300000|2020-08-24 10:35:00|292.17|291.97|292.27|292.02|292.27|292.02|292.17|291.92|1
1598265600000|2020-08-24 10:40:00|292.22|292.07|292.17|291.97|292.22|292.07|292.17|291.92|3
1598265900000|2020-08-24 10:45:00|292.22|292.02|292.17|291.97|292.27|292.02|292.17|291.92|1
1598266200000|2020-08-24 10:50:00|292.22|292.02|292.22|292.02|292.27|292.02|292.22|291.97|0
1598266500000|2020-08-24 10:55:00|292.17|291.97|292.22|292.02|292.22|292.02|292.17|291.97|35
1598266800000|2020-08-24 11:00:00|292.17|291.97|292.22|291.97|292.22|292.02|292.17|291.92|1
1598267100000|2020-08-24 11:05:00|292.17|292.02|292.27|292.02|292.27|292.07|292.17|292.02|0
1598267400000|2020-08-24 11:10:00||292.07||292.07||292.12||292.02|78
1598267700000|2020-08-24 11:15:00||292.12||292.07||292.12||292.07|1
1598268000000|2020-08-24 11:20:00|292.32|292.12|292.37|292.17|292.37|292.22|292.32|292.07|5
1598268300000|2020-08-24 11:25:00|292.42|292.22|292.67|292.47|292.72|292.52|292.42|292.22|56
1598268600000|2020-08-24 11:30:00|292.62|292.52|292.62|292.47|292.67|292.52|292.62|292.47|21
1598268900000|2020-08-24 11:35:00|292.67|292.42|292.42|292.17|292.67|292.42|292.42|292.17|17
1598269200000|2020-08-24 11:40:00|292.37|292.22|292.42|292.22|292.42|292.22|292.32|292.17|19
1598269500000|2020-08-24 11:45:00|292.37|292.17|292.42|292.22|292.42|292.22|292.37|292.17|38
1598269800000|2020-08-24 11:50:00|292.37|292.27|292.42|292.22|292.42|292.27|292.37|292.22|2
1598270100000|2020-08-24 11:55:00|292.47|292.27|292.52|292.27|292.57|292.37|292.47|292.22|0
1598270400000|2020-08-24 12:00:00|292.57|292.32|292.52|292.27|292.57|292.32|292.47|292.22|3
1598270700000|2020-08-24 12:05:00|292.42|292.22|292.42|292.22|292.52|292.27|292.37|292.22|2
1598271000000|2020-08-24 12:10:00|292.37||292.37||292.37||292.37||21
1598271300000|2020-08-24 12:15:00|292.32|292.17|292.17|292.02|292.32|292.17|292.17|292.02|4
1598271600000|2020-08-24 12:20:00|292.12|291.97|292.12|291.92|292.22|291.97|292.12|291.92|1
1598271900000|2020-08-24 12:25:00|292.07||292.12||292.12||292.07||137
1598272200000|2020-08-24 12:30:00|292.17|291.97|292.12|291.92|292.22|291.97|292.12|291.92|0
1598272500000|2020-08-24 12:35:00|292.07|291.87|292.02|291.82|292.12|291.92|292.02|291.82|3
1598272800000|2020-08-24 12:40:00|291.97|291.77|291.97|291.77|292.02|291.82|291.92|291.72|95
1598273100000|2020-08-24 12:45:00|291.92|291.72|292.22|292.02|292.22|292.02|291.92|291.72|30
1598273400000|2020-08-24 12:50:00|292.17|291.97|292.22|292.02|292.22|292.02|292.07|291.92|12
1598273700000|2020-08-24 12:55:00|292.17|291.97|292.17|291.97|292.22|292.07|292.12|291.97|6
1598274000000|2020-08-24 13:00:00|292.12|292.02|292.22|292.02|292.22|292.02|292.12|292.02|304
1598274300000|2020-08-24 13:05:00|292.27|292.07|292.22|292.07|292.27|292.07|292.22|292.07|5
1598274600000|2020-08-24 13:10:00|292.27|292.12|292.27|292.12|292.37|292.17|292.22|292.12|94
1598274900000|2020-08-24 13:15:00|292.37|292.17|292.37|292.22|292.37|292.22|292.32|292.17|28
1598275200000|2020-08-24 13:20:00|292.42|292.17|292.42|292.27|292.42|292.27|292.37|292.17|20
1598275500000|2020-08-24 13:25:00|292.37|292.22|292.37|292.22|292.42|292.22|292.37|292.22|12
1598275800000|2020-08-24 13:30:00|292.42|292.27|292.07|291.87|292.42|292.27|291.92|291.77|70
1598276100000|2020-08-24 13:35:00|292.02|291.92|292.17|291.97|292.17|292.02|292.02|291.87|24
1598276400000|2020-08-24 13:40:00|292.22|292.02|291.82|291.67|292.27|292.12|291.82|291.67|13
1598276700000|2020-08-24 13:45:00|291.87|291.72|291.77|291.57|292.17|291.92|291.67|291.52|64
1598277000000|2020-08-24 13:50:00|291.82|291.62|291.27|291.07|291.92|291.67|291.27|291.07|97
1598277300000|2020-08-24 13:55:00|291.22|291.02|291.32|291.12|291.37|291.17|291.22|291.02|36
1598277600000|2020-08-24 14:00:00|291.27|291.17|291.32|291.12|291.32|291.17|291.12|290.97|57
1598277900000|2020-08-24 14:05:00|291.37|291.17|291.77|291.57|291.82|291.67|291.32|291.12|76
1598278200000|2020-08-24 14:10:00|291.82|291.62|291.92|291.72|291.92|291.72|291.67|291.47|91
1598278500000|2020-08-24 14:15:00|291.87|291.77|292.02|291.87|292.07|291.87|291.82|291.62|42
1598278800000|2020-08-24 14:20:00|292.07|291.82|291.87|291.67|292.07|291.82|291.82|291.67|14
1598279100000|2020-08-24 14:25:00|291.92|291.72|291.62|291.47|291.97|291.77|291.62|291.47|15
1598279400000|2020-08-24 14:30:00|291.57|291.42|291.72|291.52|291.82|291.62|291.47|291.32|79
1598279700000|2020-08-24 14:35:00|291.67|291.47|291.87|291.67|291.87|291.67|291.52|291.37|14
1598280000000|2020-08-24 14:40:00|291.82|291.62|291.77|291.62|291.87|291.67|291.67|291.52|60
1598280300000|2020-08-24 14:45:00|291.72|291.57|291.52|291.32|291.72|291.57|291.37|291.12|11
1598280600000|2020-08-24 14:50:00|291.57|291.37|291.27|291.07|291.57|291.37|291.27|291.07|34
1598280900000|2020-08-24 14:55:00|291.32|291.12|291.02|290.87|291.62|291.32|291.02|290.82|61
1598281200000|2020-08-24 15:00:00|290.97|290.82|291.27|291.02|291.27|291.12|290.97|290.77|49
1598281500000|2020-08-24 15:05:00|291.22|290.97|291.42|291.22|291.47|291.22|291.17|290.97|247
1598281800000|2020-08-24 15:10:00|291.37|291.17|291.22|291.02|291.47|291.17|291.22|291.02|17
1598282100000|2020-08-24 15:15:00|291.17|290.97|291.22|291.07|291.32|291.12|291.17|290.97|35
1598282400000|2020-08-24 15:20:00|291.27|291.02|291.27|291.07|291.27|291.12|291.22|291.02|16
1598282700000|2020-08-24 15:25:00|291.22|291.12|291.02|290.87|291.27|291.12|291.02|290.82|26
1598283000000|2020-08-24 15:30:00|290.97|290.82|291.22|291.07|291.22|291.07|290.97|290.82|30
1598283300000|2020-08-24 15:35:00|291.27|291.02|291.27|291.12|291.32|291.17|291.22|291.02|24
1598283600000|2020-08-24 15:40:00|291.32|291.17|291.37|291.22|291.37|291.22|291.32|291.12|22
1598283900000|2020-08-24 15:45:00|291.42|291.17|291.37|291.12|291.42|291.22|291.37|291.12|2
1598284200000|2020-08-24 15:50:00|291.32|291.17|291.32|291.12|291.37|291.17|291.22|291.07|0
1598284500000|2020-08-24 15:55:00|291.37|291.17|291.27|291.02|291.42|291.22|291.27|291.02|8
1598284800000|2020-08-24 16:00:00|291.22|291.07|291.57|291.37|291.57|291.37|291.22|291.07|50
1598285100000|2020-08-24 16:05:00|291.47|291.27|291.62|291.32|291.67|291.32|291.47|291.27|5
1598285400000|2020-08-24 16:10:00|291.52|291.37|291.62|291.42|291.62|291.47|291.52|291.37|3
1598285700000|2020-08-24 16:15:00|291.67|291.47|291.57|291.37|291.67|291.47|291.57|291.37|13
1598286000000|2020-08-24 16:20:00|291.52|291.32|291.72|291.47|291.72|291.52|291.52|291.32|29
1598286300000|2020-08-24 16:25:00|291.57|291.37|291.57|291.32|291.57|291.37|291.47|291.27|640
1598286600000|2020-08-24 16:30:00|291.52|291.27|291.57|291.32|291.57|291.37|291.52|291.27|2
1598286900000|2020-08-24 16:35:00||291.37||291.32||291.42||291.32|6
1598287200000|2020-08-24 16:40:00|291.52|291.37|291.57|291.37|291.57|291.42|291.47|291.22|6
1598287500000|2020-08-24 16:45:00|291.52|291.42|291.57|291.37|291.57|291.42|291.52|291.37|1
1598287800000|2020-08-24 16:50:00|291.52||291.52||291.52||291.52||1
1598288100000|2020-08-24 16:55:00|291.47|291.32|291.42|291.22|291.47|291.32|291.37|291.22|7
1598288400000|2020-08-24 17:00:00|291.47|291.27|291.52|291.32|291.52|291.37|291.47|291.22|144
1598288700000|2020-08-24 17:05:00|291.47|291.27|291.42|291.27|291.47|291.27|291.37|291.17|2
1598289000000|2020-08-24 17:10:00|291.37|291.22|291.42|291.22|291.42|291.27|291.37|291.17|5
1598289300000|2020-08-24 17:15:00|291.37|291.27|291.42|291.22|291.47|291.32|291.37|291.22|3
1598289600000|2020-08-24 17:20:00|291.47|291.27|291.52|291.37|291.52|291.37|291.47|291.27|13
1598289900000|2020-08-24 17:25:00|291.47|291.32|291.47|291.27|291.47|291.32|291.47|291.27|2
1598290200000|2020-08-24 17:30:00|291.42|291.32|291.42|291.27|291.42|291.32|291.37|291.17|3
1598290500000|2020-08-24 17:35:00|291.47|291.32|291.47|291.27|291.52|291.37|291.47|291.27|6
1598290800000|2020-08-24 17:40:00|291.42|291.32|291.37|291.17|291.47|291.32|291.37|291.17|6
1598291100000|2020-08-24 17:45:00|291.42|291.22|291.32|291.12|291.42|291.27|291.32|291.12|2
1598291400000|2020-08-24 17:50:00|291.37|291.17|291.52|291.32|291.52|291.32|291.37|291.12|12
1598291700000|2020-08-24 17:55:00||291.37||291.32||291.37||291.32|0
1598292000000|2020-08-24 18:00:00|291.47|291.37|291.42|291.17|291.47|291.37|291.42|291.17|3
1598292300000|2020-08-24 18:05:00||291.22||291.22||291.27||291.17|1
1598292600000|2020-08-24 18:10:00||291.27||291.27||291.27||291.27|1
1598292900000|2020-08-24 18:15:00|291.37|291.22|291.37|291.22|291.37|291.27|291.37|291.17|4
1598293200000|2020-08-24 18:20:00|291.32|291.17|291.42|291.22|291.42|291.22|291.32|291.12|9
1598293800000|2020-08-24 18:30:00|291.47||291.47||291.47||291.47||6
1598294100000|2020-08-24 18:35:00||291.27||291.27||291.27||291.22|0
1598294400000|2020-08-24 18:40:00||291.22||291.22||291.22||291.17|1
1598294700000|2020-08-24 18:45:00|291.37|291.27|291.32|291.17|291.37|291.27|291.32|291.17|3
1598295000000|2020-08-24 18:50:00|291.37|291.22|291.27|291.02|291.37|291.22|291.27|291.02|13
1598295300000|2020-08-24 18:55:00|291.32|291.07|291.32|291.17|291.37|291.22|291.32|291.07|33
1598295600000|2020-08-24 19:00:00|291.37|291.22|291.27|291.12|291.37|291.22|291.27|291.12|57
1598295900000|2020-08-24 19:05:00|291.22|291.07|291.22|291.02|291.22|291.07|291.17|291.02|29
1598296200000|2020-08-24 19:10:00|291.27|291.07|291.22|291.02|291.27|291.07|291.22|290.97|32
1598296500000|2020-08-24 19:15:00|291.27|291.07|291.32|291.12|291.32|291.17|291.27|291.07|36
1598296800000|2020-08-24 19:20:00|291.37|291.17|291.52|291.37|291.52|291.37|291.32|291.12|31
1598297100000|2020-08-24 19:25:00|291.57|291.42|291.57|291.37|291.57|291.42|291.47|291.32|31
1598297400000|2020-08-24 19:30:00|291.52|291.42|291.57|291.42|291.62|291.47|291.52|291.37|25
1598297700000|2020-08-24 19:35:00|291.62|291.47|291.62|291.42|291.72|291.52|291.62|291.42|36
1598298000000|2020-08-24 19:40:00|291.67|291.47|291.72|291.52|291.72|291.57|291.67|291.42|32
1598298300000|2020-08-24 19:45:00|291.67|291.57|291.77|291.62|291.82|291.62|291.67|291.52|35
1598298600000|2020-08-24 19:50:00|291.82|291.67|291.72|291.52|291.82|291.67|291.72|291.52|25
1598298900000|2020-08-24 19:55:00|291.77|291.57|291.97|291.82|292.02|291.87|291.72|291.52|38
1598299200000|2020-08-24 20:00:00|292.02|291.77|291.87|291.72|292.02|291.77|291.87|291.67|9
1598299500000|2020-08-24 20:05:00|291.92|291.77|292.02|291.82|292.02|291.82|291.92|291.77|7
1598299800000|2020-08-24 20:10:00|291.97|291.77|291.92|291.77|291.97|291.82|291.92|291.72|6
1598300100000|2020-08-24 20:15:00||291.72||291.72||291.77||291.72|6
1598300400000|2020-08-24 20:20:00||291.77||291.72||291.77||291.72|2
1598300700000|2020-08-24 20:25:00||291.67||291.72||291.72||291.67|0
1598301000000|2020-08-24 20:30:00|291.87|291.77|291.82|291.67|291.92|291.77|291.82|291.67|3
1598301300000|2020-08-24 20:35:00|291.87|291.62|291.92|291.72|291.92|291.72|291.82|291.62|18
1598301600000|2020-08-24 20:40:00|291.87|291.67|291.87|291.62|291.92|291.67|291.87|291.62|5
1598301900000|2020-08-24 20:45:00|291.92|291.57|291.77|291.57|291.92|291.57|291.77|291.52|0
1598302200000|2020-08-24 20:50:00|291.82|291.52|291.82|291.57|291.82|291.67|291.77|291.52|17
1598302500000|2020-08-24 20:55:00|291.87|291.52|291.87|291.62|291.92|291.67|291.77|291.52|29
1598302800000|2020-08-24 21:00:00|292.02|291.57|291.97|291.52|292.02|291.67|291.72|291.42|0
1598303400000|2020-08-24 21:10:00|292.07|291.47|292.07|291.47|292.07|291.47|292.07|291.47|605
1598306400000|2020-08-24 22:00:00|292.17|291.57|292.17|291.57|292.17|291.57|292.07|291.47|0
1598307000000|2020-08-24 22:10:00|292.07|291.47|292.17|291.57|292.17|291.57|292.07|291.47|0
1598307300000|2020-08-24 22:15:00|292.07|291.47|292.17|291.57|292.17|291.57|292.07|291.47|0
1598310000000|2020-08-24 23:00:00|292.27|291.67|292.17|291.57|292.27|291.67|292.17|291.57|0
1598311800000|2020-08-24 23:30:00|292.07|291.47|292.17|291.57|292.17|291.57|292.07|291.47|0
1598312100000|2020-08-24 23:35:00|292.27|291.67|292.27|291.67|292.27|291.67|292.17|291.57|0
1598312400000|2020-08-24 23:40:00|292.17|291.57|292.27|291.67|292.27|291.67|292.17|291.57|0
1598312700000|2020-08-24 23:45:00|292.17|291.57|292.47|291.87|292.57|291.97|292.17|291.57|0
1598313000000|2020-08-24 23:50:00|292.67|292.07|292.67|292.07|292.67|292.07|292.67|292.07|0
1598313300000|2020-08-24 23:55:00|292.77|292.17|292.77|292.17|292.77|292.17|292.77|292.17|0
1598313600000|2020-08-25 00:00:00|292.67|292.07|292.57|291.97|292.67|292.07|292.57|291.97|0
1598313900000|2020-08-25 00:05:00|292.67|292.07|292.67|292.07|292.67|292.07|292.57|291.97|0
1598314500000|2020-08-25 00:15:00|292.77|292.17|292.87|292.27|292.87|292.27|292.67|292.07|0
1598314800000|2020-08-25 00:20:00|292.77|292.17|292.77|292.17|292.77|292.17|292.67|292.07|0
1598315100000|2020-08-25 00:25:00|292.67|292.07|292.77|292.17|292.77|292.17|292.67|292.07|0
1598315400000|2020-08-25 00:30:00|292.97|292.72|291.87|291.72|292.97|292.72|291.52|291.32|1794
1598315700000|2020-08-25 00:35:00|291.82|291.67|291.37|291.17|291.92|291.77|291.07|290.87|457
1598316000000|2020-08-25 00:40:00|291.32|291.07|291.82|291.67|291.97|291.82|290.97|290.82|330
1598316300000|2020-08-25 00:45:00|291.87|291.72|291.92|291.77|292.12|291.87|291.67|291.47|241
1598316600000|2020-08-25 00:50:00|291.97|291.72|291.77|291.62|292.22|292.02|291.37|291.22|225
1598316900000|2020-08-25 00:55:00|291.82|291.57|292.07|291.92|292.47|292.27|291.77|291.57|2949
1598317200000|2020-08-25 01:00:00|292.17|292.02|293.07|292.92|293.42|293.27|291.92|291.77|2306
1598317500000|2020-08-25 01:05:00|293.12|292.97|293.17|293.02|293.22|293.07|292.77|292.62|691
1598317800000|2020-08-25 01:10:00|293.12|292.97|293.27|293.12|293.42|293.27|292.97|292.82|497
1598318100000|2020-08-25 01:15:00|293.32|293.17|293.52|293.32|293.67|293.52|293.17|293.02|3465
1598318400000|2020-08-25 01:20:00|293.47|293.37|293.22|293.07|293.57|293.37|293.22|293.07|957
1598318700000|2020-08-25 01:25:00|293.27|293.12|293.52|293.32|293.57|293.37|293.12|292.97|337
1598319000000|2020-08-25 01:30:00|293.57|293.37|294.37|294.17|294.47|294.32|293.47|293.27|783
1598319300000|2020-08-25 01:35:00|294.42|294.22|294.12|293.97|294.47|294.27|294.12|293.92|2608
1598319600000|2020-08-25 01:40:00|294.17|294.02|294.17|293.97|294.87|294.67|294.12|293.92|674
1598319900000|2020-08-25 01:45:00|294.22|294.02|294.27|294.07|294.47|294.32|294.07|293.92|410
1598320200000|2020-08-25 01:50:00|294.22|294.12|294.87|294.67|294.87|294.72|294.17|294.02|448
1598320500000|2020-08-25 01:55:00|294.92|294.72|295.17|294.97|295.32|295.12|294.87|294.72|756
1598320800000|2020-08-25 02:00:00|295.22|295.02|294.87|294.72|295.22|295.07|294.77|294.62|442
1598321100000|2020-08-25 02:05:00|294.92|294.77|294.77|294.62|295.17|294.97|294.77|294.62|2090
1598321400000|2020-08-25 02:10:00|294.82|294.67|294.87|294.67|294.97|294.82|294.67|294.47|332
1598321700000|2020-08-25 02:15:00|294.92|294.72|294.87|294.67|295.22|295.07|294.77|294.62|445
1598322000000|2020-08-25 02:20:00|294.92|294.72|295.57|295.42|295.62|295.47|294.92|294.72|4674
1598322300000|2020-08-25 02:25:00|295.62|295.47|295.67|295.52|295.82|295.67|295.42|295.22|549
1598322600000|2020-08-25 02:30:00|295.72|295.57|295.67|295.52|295.82|295.67|295.52|295.37|395
1598322900000|2020-08-25 02:35:00|295.72|295.57|295.67|295.52|295.92|295.72|295.62|295.47|492
1598323200000|2020-08-25 02:40:00|295.72|295.57|295.62|295.47|295.97|295.77|295.62|295.42|524
1598323500000|2020-08-25 02:45:00|295.57|295.42|295.37|295.22|295.67|295.47|295.37|295.22|293
1598323800000|2020-08-25 02:50:00|295.42|295.17|295.62|295.47|295.62|295.47|295.27|295.12|327
1598324100000|2020-08-25 02:55:00|295.67|295.52|295.77|295.62|295.82|295.67|295.67|295.52|418
1598324400000|2020-08-25 03:00:00|295.82|295.67|295.82|295.67|296.22|296.02|295.77|295.62|500
1598324700000|2020-08-25 03:05:00|295.87|295.72|296.42|296.22|296.57|296.42|295.82|295.67|594
1598325000000|2020-08-25 03:10:00|296.47|296.27|296.57|296.42|296.92|296.77|296.47|296.27|3617
1598325300000|2020-08-25 03:15:00|296.62|296.47|296.57|296.42|296.77|296.62|296.52|296.32|689
1598325600000|2020-08-25 03:20:00|296.52|296.37|296.42|296.27|296.52|296.37|296.12|295.97|524
1598325900000|2020-08-25 03:25:00|296.47|296.32|296.57|296.37|296.67|296.47|296.32|296.17|322
1598326200000|2020-08-25 03:30:00|296.52|296.32|296.62|296.47|296.72|296.57|296.47|296.32|344
1598326500000|2020-08-25 03:35:00|296.57|296.42|296.82|296.67|296.82|296.67|296.57|296.42|282
1598326800000|2020-08-25 03:40:00|296.87|296.72|296.77|296.62|296.97|296.82|296.62|296.42|598
1598327100000|2020-08-25 03:45:00|296.72|296.57|296.47|296.32|296.77|296.57|296.42|296.27|342
1598327400000|2020-08-25 03:50:00|296.42|296.27|296.47|296.27|296.57|296.42|296.37|296.22|764
1598327700000|2020-08-25 03:55:00|296.42|296.32|296.52|296.32|296.57|296.37|296.37|296.22|278
1598328000000|2020-08-25 04:00:00|296.47|296.37|296.67|296.52|296.87|296.67|296.47|296.32|270
1598328300000|2020-08-25 04:05:00|296.72|296.57|296.62|296.42|296.92|296.77|296.52|296.37|151
1598328600000|2020-08-25 04:10:00|296.67|296.47|296.52|296.37|296.87|296.67|296.52|296.32|158
1598328900000|2020-08-25 04:15:00|296.47|296.32|296.47|296.27|296.57|296.37|296.42|296.27|132
1598329200000|2020-08-25 04:20:00|296.42|296.22|296.52|296.37|296.52|296.37|296.27|296.07|142
1598329500000|2020-08-25 04:25:00|296.57|296.42|296.62|296.47|296.72|296.57|296.52|296.37|199
1598329800000|2020-08-25 04:30:00|296.67|296.52|296.57|296.42|296.87|296.72|296.57|296.42|315
1598330100000|2020-08-25 04:35:00|296.62|296.37|296.52|296.37|296.72|296.52|296.52|296.37|606
1598330400000|2020-08-25 04:40:00|296.47|296.32|296.62|296.47|296.72|296.57|296.42|296.27|223
1598330700000|2020-08-25 04:45:00|296.57|296.42|296.82|296.67|296.82|296.67|296.57|296.37|162
1598331000000|2020-08-25 04:50:00|296.87|296.72|296.82|296.67|296.87|296.72|296.77|296.62|172
1598331300000|2020-08-25 04:55:00|296.87|296.62|296.47|296.32|296.87|296.72|296.37|296.22|299
1598331600000|2020-08-25 05:00:00|296.42|296.27|295.97|295.82|296.42|296.32|295.92|295.77|379
1598331900000|2020-08-25 05:05:00|296.02|295.87|296.02|295.87|296.27|296.12|295.92|295.72|530
1598332200000|2020-08-25 05:10:00|296.07|295.82|296.22|296.07|296.32|296.12|296.07|295.82|257
1598332500000|2020-08-25 05:15:00|296.27|296.12|296.02|295.87|296.37|296.22|296.02|295.82|205
1598332800000|2020-08-25 05:20:00|295.97|295.82|295.77|295.62|296.17|296.02|295.77|295.62|383
1598333100000|2020-08-25 05:25:00|295.72|295.57|296.02|295.87|296.07|295.87|295.72|295.57|333
1598333400000|2020-08-25 05:30:00|296.07|295.92|295.97|295.82|296.22|296.07|295.92|295.77|178
1598333700000|2020-08-25 05:35:00|296.02|295.77|296.02|295.87|296.17|296.02|296.02|295.77|154
1598334000000|2020-08-25 05:40:00|295.97|295.82|295.87|295.72|296.02|295.87|295.72|295.57|223
1598334300000|2020-08-25 05:45:00|295.92|295.77|295.87|295.72|296.02|295.82|295.87|295.72|168
1598334600000|2020-08-25 05:50:00|295.82|295.67|295.92|295.77|295.92|295.77|295.82|295.62|160
1598334900000|2020-08-25 05:55:00|295.87|295.72|295.87|295.72|295.87|295.72|295.72|295.57|222
1598335200000|2020-08-25 06:00:00|295.92|295.77|295.82|295.67|295.92|295.77|295.77|295.62|191
1598335500000|2020-08-25 06:05:00|295.87|295.72|295.77|295.57|295.87|295.72|295.72|295.57|119
1598335800000|2020-08-25 06:10:00|295.82|295.62|295.92|295.77|296.02|295.87|295.82|295.62|151
1598336100000|2020-08-25 06:15:00|295.97|295.72|296.02|295.87|296.07|295.92|295.92|295.72|177
1598336400000|2020-08-25 06:20:00|296.07|295.92|295.82|295.67|296.07|295.92|295.82|295.67|90
1598336700000|2020-08-25 06:25:00|295.77|295.62|295.82|295.62|295.92|295.77|295.77|295.62|134
1598337000000|2020-08-25 06:30:00|295.87|295.67|295.87|295.72|295.92|295.77|295.87|295.67|117
1598337300000|2020-08-25 06:35:00|295.82|295.67|295.67|295.52|295.92|295.77|295.62|295.47|1662
1598337600000|2020-08-25 06:40:00|295.62|295.47|295.72|295.57|295.72|295.57|295.57|295.37|637
1598337900000|2020-08-25 06:45:00|295.77|295.52|295.77|295.62|295.87|295.72|295.72|295.52|327
1598338200000|2020-08-25 06:50:00|295.72|295.57|295.72|295.57|295.82|295.67|295.67|295.52|193
1598338500000|2020-08-25 06:55:00|295.77|295.62|295.72|295.57|295.87|295.72|295.72|295.57|265
1598338800000|2020-08-25 07:00:00|295.77|295.62|295.57|295.42|295.82|295.67|295.47|295.32|321
1598339100000|2020-08-25 07:05:00|295.52|295.37|295.27|295.07|295.57|295.42|295.22|295.07|418
1598339400000|2020-08-25 07:10:00|295.22|295.12|295.32|295.17|295.37|295.22|295.22|295.07|853
1598339700000|2020-08-25 07:15:00|295.27|295.12|295.17|295.02|295.27|295.12|294.97|294.77|949
1598340000000|2020-08-25 07:20:00|295.22|295.07|295.42|295.27|295.52|295.37|295.12|294.92|704
1598340300000|2020-08-25 07:25:00|295.47|295.32|295.42|295.27|295.62|295.47|295.42|295.27|345
1598340600000|2020-08-25 07:30:00|295.47|295.22|295.52|295.37|295.57|295.42|295.37|295.22|142
1598340900000|2020-08-25 07:35:00|295.47|295.32|295.52|295.32|295.57|295.42|295.32|295.17|187
1598341200000|2020-08-25 07:40:00|295.47|295.37|295.42|295.27|295.52|295.37|295.37|295.22|138
1598341500000|2020-08-25 07:45:00|295.37|295.22|295.37|295.17|295.47|295.32|295.27|295.12|322
1598341800000|2020-08-25 07:50:00|295.42|295.22|295.37|295.22|295.47|295.32|295.27|295.12|345
1598342100000|2020-08-25 07:55:00|295.42|295.17|295.22|295.07|295.42|295.17|295.22|295.07|519
1598342400000|2020-08-25 08:00:00|295.27|295.02|295.22|295.07|295.32|295.17|294.97|294.82|399
1598342700000|2020-08-25 08:05:00|295.17|295.02|295.07|294.92|295.27|295.12|294.92|294.77|463
1598343000000|2020-08-25 08:10:00|295.12|294.87|295.02|294.82|295.12|294.92|294.92|294.72|450
1598343300000|2020-08-25 08:15:00|294.97|294.77|294.92|294.77|295.07|294.92|294.92|294.77|404
1598343600000|2020-08-25 08:20:00|294.97|294.82|295.02|294.82|295.07|294.87|294.92|294.77|332
1598343900000|2020-08-25 08:25:00|294.97|294.87|295.07|294.87|295.07|294.92|294.97|294.82|188
1598344200000|2020-08-25 08:30:00|295.02|294.92|294.92|294.72|295.17|294.97|294.82|294.67|334
1598344500000|2020-08-25 08:35:00|294.87|294.67|294.92|294.77|294.92|294.77|294.77|294.62|190
1598344800000|2020-08-25 08:40:00|294.97|294.82|294.77|294.57|295.07|294.92|294.77|294.57|569
1598345100000|2020-08-25 08:45:00|294.72|294.62|294.82|294.67|294.97|294.82|294.72|294.62|228
1598345400000|2020-08-25 08:50:00|294.87|294.62|294.82|294.67|294.97|294.82|294.77|294.62|4586
1598345700000|2020-08-25 08:55:00|294.87|294.62|294.42|294.27|294.87|294.72|294.42|294.27|1711
1598346000000|2020-08-25 09:00:00|293.75|293.6|293.75|293.6|293.95|293.8|293.6|293.4|527
1598346300000|2020-08-25 09:05:00|293.7|293.55|293.4|293.25|293.75|293.6|293.4|293.25|422
1598346600000|2020-08-25 09:10:00|293.45|293.3|293.45|293.3|293.55|293.4|293.4|293.3|2569
1598346900000|2020-08-25 09:15:00|293.5|293.35|294.2|294|294.25|294.05|293.45|293.3|295
1598347200000|2020-08-25 09:20:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|3
1598347500000|2020-08-25 09:25:00|294.2|293.6|294.2|293.6|294.2|293.6|294.1|293.5|0
1598347800000|2020-08-25 09:30:00|294.1|293.5|294.2|293.6|294.2|293.6|294.1|293.5|0
1598348100000|2020-08-25 09:35:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|0
1598348400000|2020-08-25 09:40:00|294.2|293.6|294.2|293.6|294.2|293.6|294.1|293.5|0
1598348700000|2020-08-25 09:45:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|0
1598349000000|2020-08-25 09:50:00|294.2|293.55|294.05|293.8|294.25|293.9|294|293.55|138
1598349300000|2020-08-25 09:55:00|293.95|293.75|293.9|293.7|294.05|293.75|293.9|293.7|199
1598349600000|2020-08-25 10:00:00|293.95|293.75|294|293.75|294|293.8|293.9|293.7|1
1598349900000|2020-08-25 10:05:00|294.05|293.8|293.9|293.7|294.05|293.8|293.85|293.65|47
1598350200000|2020-08-25 10:10:00|293.85|293.65|293.8|293.6|293.9|293.65|293.75|293.55|5
1598350500000|2020-08-25 10:15:00|293.85|293.65|293.8|293.6|293.85|293.7|293.8|293.6|4
1598350800000|2020-08-25 10:20:00|293.85|293.65|293.8|293.6|293.85|293.65|293.8|293.55|4
1598351100000|2020-08-25 10:25:00|293.75|293.55|293.7|293.5|293.8|293.65|293.65|293.5|300
1598351400000|2020-08-25 10:30:00|293.75|293.55|293.85|293.7|293.85|293.7|293.75|293.5|10
1598351700000|2020-08-25 10:35:00|293.8|293.65|293.85|293.7|293.85|293.7|293.8|293.6|12
1598352000000|2020-08-25 10:40:00|293.9|293.75|293.9|293.7|293.95|293.8|293.85|293.7|113
1598352300000|2020-08-25 10:45:00|293.95|293.75|293.85|293.65|293.95|293.75|293.8|293.65|10
1598352600000|2020-08-25 10:50:00|293.8|293.7|293.75|293.6|293.8|293.7|293.75|293.55|26
1598352900000|2020-08-25 10:55:00|293.8|293.55|293.8|293.6|293.85|293.65|293.8|293.55|11
1598353200000|2020-08-25 11:00:00|293.85|293.65|293.85|293.65|293.85|293.7|293.8|293.65|9
1598353500000|2020-08-25 11:05:00|293.8|293.6|293.75|293.6|293.85|293.65|293.75|293.55|19
1598353800000|2020-08-25 11:10:00|293.7|293.55|293.75|293.6|293.85|293.7|293.7|293.55|18
1598354100000|2020-08-25 11:15:00|293.8|293.55|293.65|293.5|293.8|293.6|293.65|293.5|12
1598354400000|2020-08-25 11:20:00|293.6|293.45|293.65|293.5|293.65|293.5|293.6|293.4|22
1598354700000|2020-08-25 11:25:00|293.6|293.45|293.85|293.7|293.85|293.7|293.6|293.45|44
1598355000000|2020-08-25 11:30:00|293.8|293.65|293.65|293.45|293.8|293.65|293.65|293.45|33
1598355300000|2020-08-25 11:35:00|293.7|293.5|293.7|293.55|293.8|293.6|293.7|293.45|21
1598355600000|2020-08-25 11:40:00|293.75|293.5|293.85|293.7|293.9|293.75|293.75|293.5|15
1598355900000|2020-08-25 11:45:00|293.8|293.65|293.75|293.55|293.8|293.65|293.75|293.55|6
1598356200000|2020-08-25 11:50:00|293.8|293.6|293.7|293.5|293.8|293.65|293.65|293.45|25
1598356500000|2020-08-25 11:55:00|293.65|293.55|293.65|293.45|293.7|293.55|293.6|293.45|14
1598356800000|2020-08-25 12:00:00|293.7|293.5|293.7|293.55|293.75|293.6|293.65|293.45|3
1598357100000|2020-08-25 12:05:00|293.75|293.6|294|293.85|294|293.85|293.75|293.55|5
1598357400000|2020-08-25 12:10:00|294.1|293.8|293.9|293.65|294.1|293.9|293.85|293.65|3
1598357700000|2020-08-25 12:15:00|293.85|293.6|293.7|293.5|293.9|293.65|293.65|293.5|86
1598358000000|2020-08-25 12:20:00|293.65|293.45|293.7|293.5|293.7|293.5|293.6|293.45|1
1598358300000|2020-08-25 12:25:00|293.65|293.55|293.85|293.7|293.85|293.7|293.65|293.5|9
1598358600000|2020-08-25 12:30:00|293.8|293.65|293.8|293.65|293.9|293.7|293.75|293.6|69
1598358900000|2020-08-25 12:35:00|293.7|293.55|293.85|293.7|293.9|293.7|293.7|293.55|226
1598359200000|2020-08-25 12:40:00|293.8|293.65|293.8|293.65|293.85|293.65|293.8|293.65|1
1598359500000|2020-08-25 12:45:00|293.85|293.6|293.7|293.55|293.85|293.6|293.65|293.5|23
1598359800000|2020-08-25 12:50:00|293.75|293.6|293.75|293.6|293.8|293.6|293.65|293.5|12
1598360100000|2020-08-25 12:55:00|293.8|293.65|293.7|293.55|293.85|293.65|293.7|293.55|16
1598360400000|2020-08-25 13:00:00|293.75|293.7|293.85|293.7|293.95|293.75|293.75|293.65|25
1598360700000|2020-08-25 13:05:00|293.9|293.75|293.85|293.7|293.95|293.8|293.85|293.7|7
1598361000000|2020-08-25 13:10:00|293.9|293.75|293.85|293.7|293.95|293.8|293.85|293.7|10
1598361300000|2020-08-25 13:15:00|293.8|293.65|293.6|293.45|293.8|293.7|293.6|293.45|33
1598361600000|2020-08-25 13:20:00|293.55|293.4|293.4|293.25|293.6|293.4|293.4|293.25|223
1598361900000|2020-08-25 13:25:00|293.45|293.2|293.3|293.15|293.45|293.3|293.25|293.1|75
1598362200000|2020-08-25 13:30:00|293.35|293.2|293.1|292.95|293.35|293.2|293.1|292.95|323
1598362500000|2020-08-25 13:35:00|293.15|293|293.05|292.9|293.25|293.05|293|292.85|653
1598362800000|2020-08-25 13:40:00|293|292.85|293.2|293.05|293.2|293.05|293|292.85|81
1598363100000|2020-08-25 13:45:00|293.25|293.1|293.5|293.35|293.5|293.35|293.15|293|80
1598363400000|2020-08-25 13:50:00|293.45|293.3|293.45|293.3|293.55|293.4|293.45|293.25|83
1598363700000|2020-08-25 13:55:00|293.4|293.25|293.55|293.35|293.55|293.4|293.35|293.15|49
1598364000000|2020-08-25 14:00:00|293.5|293.4|293.5|293.35|293.6|293.45|293.45|293.25|55
1598364300000|2020-08-25 14:05:00|293.55|293.3|293.3|293.1|293.6|293.4|293.25|293.1|54
1598364600000|2020-08-25 14:10:00|293.25|293.05|293.2|293|293.35|293.15|293.15|293|40
1598364900000|2020-08-25 14:15:00|293.15|293.05|293.55|293.4|293.7|293.55|293.15|293|35
1598365200000|2020-08-25 14:20:00|293.5|293.35|293.6|293.45|293.7|293.5|293.5|293.3|36
1598365500000|2020-08-25 14:25:00|293.65|293.4|293.6|293.45|293.65|293.45|293.4|293.2|360
1598365800000|2020-08-25 14:30:00|293.55|293.4|293.55|293.4|293.6|293.45|293.35|293.15|45
1598366100000|2020-08-25 14:35:00|293.6|293.35|293.65|293.5|293.7|293.5|293.5|293.35|45
1598366400000|2020-08-25 14:40:00|293.7|293.55|293.65|293.5|293.7|293.55|293.5|293.35|74
1598366700000|2020-08-25 14:45:00|293.6|293.45|293.5|293.35|293.8|293.6|293.45|293.25|72
1598367000000|2020-08-25 14:50:00|293.45|293.3|293.35|293.2|293.55|293.4|293.3|293.15|76
1598367300000|2020-08-25 14:55:00|293.3|293.15|293.55|293.35|293.55|293.4|293.3|293.1|67
1598367600000|2020-08-25 15:00:00|293.5|293.3|293.65|293.5|293.9|293.65|293.45|293.25|95
1598367900000|2020-08-25 15:05:00|293.7|293.55|293.75|293.6|293.75|293.6|293.7|293.55|17
1598368200000|2020-08-25 15:10:00|293.7|293.55|293.9|293.75|293.95|293.8|293.7|293.55|40
1598368500000|2020-08-25 15:15:00|293.85|293.7|293.85|293.7|293.95|293.75|293.85|293.7|22
1598368800000|2020-08-25 15:20:00|293.9|293.65|293.8|293.6|293.9|293.65|293.7|293.55|52
1598369100000|2020-08-25 15:25:00|293.75|293.65|293.8|293.65|293.8|293.65|293.7|293.5|43
1598369400000|2020-08-25 15:30:00|293.75|293.6|293.75|293.6|293.85|293.65|293.6|293.45|19
1598369700000|2020-08-25 15:35:00|293.7|293.55|293.5|293.35|293.75|293.6|293.5|293.35|18
1598370000000|2020-08-25 15:40:00|293.55|293.3|293.4|293.2|293.6|293.45|293.35|293.2|31
1598370300000|2020-08-25 15:45:00|293.35|293.15|293.45|293.3|293.45|293.3|293.3|293.15|20
1598370600000|2020-08-25 15:50:00|293.5|293.35|293.5|293.3|293.6|293.4|293.45|293.3|13
1598370900000|2020-08-25 15:55:00|293.55|293.35|293.5|293.3|293.55|293.4|293.5|293.3|12
1598371200000|2020-08-25 16:00:00|293.45|293.35|293.4|293.25|293.5|293.35|293.4|293.25|8
1598371500000|2020-08-25 16:05:00|293.45|293.3|293.45|293.3|293.45|293.3|293.35|293.2|25
1598371800000|2020-08-25 16:10:00|293.4|293.25|293.25|293.1|293.4|293.25|293.15|293|33
1598372100000|2020-08-25 16:15:00|293.2|293.05|293.2|293.05|293.35|293.1|293.15|293|26
1598372400000|2020-08-25 16:20:00|293.15|293|293.25|293.05|293.25|293.1|293.15|293|27
1598372700000|2020-08-25 16:25:00|293.3|293.1|293.25|293.1|293.3|293.1|293.2|293|14
1598373000000|2020-08-25 16:30:00|293.3|293.05|293.25|293.05|293.3|293.1|293.15|292.95|17
1598373300000|2020-08-25 16:35:00|293.3|293.1|293.3|293.1|293.3|293.15|293.3|293.05|28
1598373600000|2020-08-25 16:40:00|293.25|293.05|293.3|293.15|293.3|293.15|293.25|293.05|32
1598373900000|2020-08-25 16:45:00|293.25|293.1|293.25|293.05|293.25|293.1|293.2|293|25
1598374200000|2020-08-25 16:50:00|293.2|293|293.15|293|293.25|293.1|293.15|292.95|17
1598374500000|2020-08-25 16:55:00|293.2|293.05|293.2|293|293.2|293.05|293.15|292.95|18
1598374800000|2020-08-25 17:00:00|293.15|293.05|293.25|293.1|293.3|293.15|293.15|293.05|11
1598375100000|2020-08-25 17:05:00|293.3|293.05|293.3|293.15|293.3|293.15|293.15|293|7
1598375400000|2020-08-25 17:10:00|293.25|293.1|293.25|293.1|293.3|293.15|293.2|293|28
1598375700000|2020-08-25 17:15:00|293.3|293.15|293.35|293.2|293.35|293.2|293.25|293.1|9
1598376000000|2020-08-25 17:20:00|293.4|293.15|293.3|293.1|293.4|293.2|293.3|293.1|38
1598376300000|2020-08-25 17:25:00|293.35|293.15|293.35|293.2|293.4|293.25|293.35|293.1|8
1598376600000|2020-08-25 17:30:00|293.4|293.25|293.45|293.3|293.5|293.35|293.35|293.25|48
1598376900000|2020-08-25 17:35:00|293.4|293.25|293.45|293.25|293.45|293.3|293.4|293.25|25
1598377200000|2020-08-25 17:40:00|293.4|293.3|293.45|293.3|293.45|293.3|293.4|293.25|15
1598377500000|2020-08-25 17:45:00|293.5|293.35|293.4|293.2|293.5|293.35|293.35|293.2|16
1598377800000|2020-08-25 17:50:00|293.45|293.25|293.35|293.15|293.45|293.3|293.3|293.1|15
1598378100000|2020-08-25 17:55:00|293.4|293.2|293.35|293.15|293.4|293.2|293.3|293.15|7
1598378400000|2020-08-25 18:00:00|293.3|293.2|293.45|293.3|293.45|293.3|293.25|293.1|39
1598378700000|2020-08-25 18:05:00|293.4|293.2|293.4|293.2|293.4|293.25|293.3|293.15|38
1598379000000|2020-08-25 18:10:00|293.35|293.25|293.45|293.25|293.45|293.3|293.35|293.2|28
1598379300000|2020-08-25 18:15:00|293.4|293.1|293.45|293.25|293.5|293.35|293.25|293.1|72
1598379600000|2020-08-25 18:20:00|293.4|293.3|293.65|293.5|293.65|293.5|293.4|293.3|29
1598379900000|2020-08-25 18:25:00|293.7|293.55|293.65|293.5|293.7|293.55|293.65|293.45|43
1598380200000|2020-08-25 18:30:00|293.7|293.55|293.65|293.45|293.7|293.55|293.65|293.45|22
1598380500000|2020-08-25 18:35:00|293.7|293.5|293.6|293.4|293.7|293.55|293.55|293.4|26
1598380800000|2020-08-25 18:40:00|293.55|293.45|293.65|293.45|293.65|293.5|293.55|293.45|24
1598381100000|2020-08-25 18:45:00|293.7|293.5|293.65|293.5|293.75|293.55|293.65|293.5|13
1598381400000|2020-08-25 18:50:00|293.7|293.55|293.75|293.6|293.75|293.6|293.65|293.55|5
1598381700000|2020-08-25 18:55:00|293.7|293.55|293.75|293.55|293.75|293.6|293.7|293.55|55
1598382000000|2020-08-25 19:00:00|293.7|293.5|293.6|293.4|293.75|293.55|293.6|293.4|36
1598382300000|2020-08-25 19:05:00|293.55|293.45|293.7|293.55|293.7|293.55|293.55|293.45|18
1598382600000|2020-08-25 19:10:00|293.75|293.6|293.8|293.6|293.8|293.65|293.75|293.55|37
1598382900000|2020-08-25 19:15:00|293.75|293.55|293.9|293.75|293.9|293.75|293.75|293.55|62
1598383200000|2020-08-25 19:20:00|293.85|293.7|293.9|293.75|293.9|293.75|293.8|293.65|7
1598383500000|2020-08-25 19:25:00|293.95||293.95||293.95||293.9||27
1598383800000|2020-08-25 19:30:00|293.9|293.7|293.85|293.7|293.95|293.75|293.8|293.65|229
1598384100000|2020-08-25 19:35:00|293.9|293.65|293.85|293.7|293.9|293.7|293.8|293.6|102
1598384400000|2020-08-25 19:40:00|293.8|293.65|293.85|293.65|293.85|293.7|293.75|293.6|31
1598384700000|2020-08-25 19:45:00|293.8|293.7|293.9|293.7|293.9|293.7|293.8|293.6|20
1598385000000|2020-08-25 19:50:00|293.85|293.75|293.85|293.7|293.9|293.75|293.8|293.65|6
1598385300000|2020-08-25 19:55:00|293.8|293.65|293.85|293.65|293.9|293.7|293.8|293.6|109
1598385600000|2020-08-25 20:00:00|293.8|293.7|293.95|293.7|294|293.8|293.8|293.65|43
1598385900000|2020-08-25 20:05:00|294|293.75|294|293.8|294|293.85|294|293.7|0
1598386200000|2020-08-25 20:10:00|293.95|293.75|294|293.8|294.05|293.85|293.9|293.75|1
1598386500000|2020-08-25 20:15:00|293.95|293.75|293.95|293.75|293.95|293.75|293.95|293.75|1
1598386800000|2020-08-25 20:20:00|293.9|293.7|293.9|293.7|293.95|293.7|293.9|293.7|7
1598387400000|2020-08-25 20:30:00|293.95|293.75|293.95|293.7|293.95|293.75|293.95|293.7|1
1598387700000|2020-08-25 20:35:00||293.75||293.75||293.8||293.75|1
1598388000000|2020-08-25 20:40:00||293.8||293.75||293.8||293.75|9
1598388300000|2020-08-25 20:45:00|293.9|293.8|293.9|293.7|293.95|293.8|293.85|293.7|11
1598388600000|2020-08-25 20:50:00|293.95|293.75|293.95|293.75|293.95|293.8|293.9|293.75|5
1598388900000|2020-08-25 20:55:00|293.9|293.8|293.95|293.7|294|293.8|293.9|293.7|47
1598389200000|2020-08-25 21:00:00|294|293.65|294.05|293.55|294.05|293.65|294|293.55|1
1598389800000|2020-08-25 21:10:00|294.1|293.45|294.1|293.5|294.1|293.5|294.1|293.45|2
1598390100000|2020-08-25 21:15:00|294|293.4|294.1|293.5|294.1|293.5|294|293.4|0
1598390400000|2020-08-25 21:20:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1598391000000|2020-08-25 21:30:00|294.1|293.5|294|293.4|294.1|293.5|294|293.4|0
1598391600000|2020-08-25 21:40:00|294.1|293.5|294.1|293.5|294.1|293.5|294|293.4|0
1598393700000|2020-08-25 22:15:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1598394000000|2020-08-25 22:20:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|0
1598394900000|2020-08-25 22:35:00|294|293.4|294|293.4|294|293.4|294|293.4|0
1598395200000|2020-08-25 22:40:00|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|0
1598395800000|2020-08-25 22:50:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1598396100000|2020-08-25 22:55:00|294.3|293.7|294.2|293.6|294.3|293.7|294.2|293.6|0
1598396700000|2020-08-25 23:05:00|294.3|293.7|294.3|293.7|294.3|293.7|294.2|293.6|0
1598397000000|2020-08-25 23:10:00|294.2|293.6|294.3|293.7|294.3|293.7|294.2|293.6|0
1598397300000|2020-08-25 23:15:00|294.2|293.6|294.2|293.6|294.2|293.6|294.2|293.6|0
1598397600000|2020-08-25 23:20:00|294.3|293.7|294.3|293.7|294.3|293.7|294.2|293.6|0
1598398200000|2020-08-25 23:30:00|294.4|293.8|294.4|293.8|294.4|293.8|294.3|293.7|0
1598399700000|2020-08-25 23:55:00|294.3|293.7|294.3|293.7|294.4|293.8|294.3|293.7|0
1598400000000|2020-08-26 00:00:00|294.4|293.8|294.4|293.8|294.4|293.8|294.3|293.7|0
1598400300000|2020-08-26 00:05:00|294.5|293.9|294.5|293.9|294.5|293.9|294.4|293.8|0
1598400600000|2020-08-26 00:10:00|294.4|293.8|294.5|293.9|294.6|294|294.4|293.8|0
1598400900000|2020-08-26 00:15:00|294.4|293.8|294.4|293.8|294.5|293.9|294.4|293.8|0
1598401200000|2020-08-26 00:20:00|294.5|293.9|294.4|293.8|294.5|293.9|294.4|293.8|0
1598401800000|2020-08-26 00:30:00|294.7|294.5|293|292.85|294.7|294.5|292.95|292.7|3773
1598402100000|2020-08-26 00:35:00|293.1|292.8|293.05|292.85|293.2|293.05|292.8|292.6|477
1598402400000|2020-08-26 00:40:00|293|292.75|293|292.85|293.05|292.9|292.9|292.7|230
1598402700000|2020-08-26 00:45:00|293.1|292.95|293.05|292.9|293.25|293.1|292.8|292.65|618
1598403000000|2020-08-26 00:50:00|293|292.85|292.75|292.6|293.15|292.95|292.7|292.55|120
1598403300000|2020-08-26 00:55:00|292.7|292.55|292.8|292.65|293.35|293.15|292.65|292.5|257
1598403600000|2020-08-26 01:00:00|292.75|292.55|292.75|292.6|292.8|292.65|292.05|291.9|2082
1598403900000|2020-08-26 01:05:00|292.8|292.65|292.65|292.5|292.95|292.8|292.4|292.25|2506
1598404200000|2020-08-26 01:10:00|292.7|292.45|292.35|292.2|293|292.85|292.25|292.1|691
1598404500000|2020-08-26 01:15:00|292.4|292.15|291.75|291.6|292.4|292.25|291.6|291.45|827
1598404800000|2020-08-26 01:20:00|291.7|291.55|291.8|291.6|292.05|291.9|291.6|291.4|539
1598405100000|2020-08-26 01:25:00|291.85|291.65|292.2|292.05|292.25|292.1|291.75|291.6|2306
1598405400000|2020-08-26 01:30:00|292.15|292|292|291.85|292.2|292.05|291.9|291.75|481
1598405700000|2020-08-26 01:35:00|291.95|291.8|292.7|292.55|292.7|292.55|291.95|291.8|630
1598406000000|2020-08-26 01:40:00|292.65|292.5|291.8|291.65|292.65|292.5|291.65|291.5|413
1598406300000|2020-08-26 01:45:00|291.85|291.7|292.1|291.95|292.1|291.95|291.65|291.5|413
1598406600000|2020-08-26 01:50:00|292.05|291.9|291.9|291.7|292.2|292|291.75|291.6|428
1598406900000|2020-08-26 01:55:00|291.85|291.75|292|291.8|292.05|291.9|291.75|291.55|316
1598407200000|2020-08-26 02:00:00|291.95|291.85|291.8|291.6|292.1|291.95|291.65|291.5|406
1598407500000|2020-08-26 02:05:00|291.75|291.65|290.75|290.6|291.8|291.65|290.75|290.55|704
1598407800000|2020-08-26 02:10:00|290.7|290.55|291.25|291.1|291.25|291.1|290.7|290.5|341
1598408100000|2020-08-26 02:15:00|291.2|291.05|291.2|291.05|291.4|291.25|291.1|290.9|1232
1598408400000|2020-08-26 02:20:00|291.25|291.1|291.3|291.1|291.35|291.15|290.95|290.8|353
1598408700000|2020-08-26 02:25:00|291.25|291.15|291.9|291.7|291.95|291.8|291.25|291.1|4636
1598409000000|2020-08-26 02:30:00|291.85|291.75|291.9|291.7|292.15|292|291.8|291.65|686
1598409300000|2020-08-26 02:35:00|291.85|291.65|291.75|291.55|291.9|291.65|291.65|291.5|355
1598409600000|2020-08-26 02:40:00|291.7|291.6|291.4|291.2|291.8|291.6|291.35|291.15|359
1598409900000|2020-08-26 02:45:00|291.35|291.15|291.45|291.25|291.6|291.45|291.3|291.15|360
1598410200000|2020-08-26 02:50:00|291.5|291.3|291.2|291.05|291.7|291.55|291.2|291.05|874
1598410500000|2020-08-26 02:55:00|291.25|291|291.2|291.05|291.35|291.2|291.2|291|230
1598410800000|2020-08-26 03:00:00|291.25|291.1|290.8|290.6|291.3|291.15|290.8|290.6|632
1598411100000|2020-08-26 03:05:00|290.75|290.55|290.95|290.8|291|290.8|290.7|290.55|238
1598411400000|2020-08-26 03:10:00|290.9|290.75|291.05|290.9|291.15|291|290.9|290.7|616
1598411700000|2020-08-26 03:15:00|291|290.85|290.9|290.75|291.15|290.95|290.7|290.55|978
1598412000000|2020-08-26 03:20:00|290.95|290.7|290.85|290.7|291|290.85|290.75|290.6|280
1598412300000|2020-08-26 03:25:00|290.8|290.65|291.05|290.85|291.1|290.95|290.7|290.55|316
1598412600000|2020-08-26 03:30:00|291|290.9|291.2|291|291.2|291|290.85|290.7|295
1598412900000|2020-08-26 03:35:00|291.15|291.05|290.9|290.75|291.2|291.05|290.85|290.7|421
1598413200000|2020-08-26 03:40:00|290.95|290.8|290.9|290.75|290.95|290.8|290.85|290.7|293
1598413500000|2020-08-26 03:45:00|290.85|290.7|290.8|290.65|290.9|290.75|290.75|290.6|193
1598413800000|2020-08-26 03:50:00|290.75|290.6|290.9|290.75|290.95|290.8|290.75|290.6|236
1598414100000|2020-08-26 03:55:00|290.95|290.8|291.35|291.2|291.35|291.2|290.95|290.8|261
1598414400000|2020-08-26 04:00:00|291.4|291.25|291.25|291.1|291.55|291.4|291.25|291.05|221
1598414700000|2020-08-26 04:05:00|291.2|291.05|291.25|291.1|291.25|291.1|291.15|290.95|140
1598415000000|2020-08-26 04:10:00|291.3|291.05|291.25|291.1|291.35|291.15|291.1|290.95|175
1598415300000|2020-08-26 04:15:00|291.2|291.05|291|290.85|291.2|291.05|291|290.8|206
1598415600000|2020-08-26 04:20:00|290.95|290.8|290.85|290.7|291|290.85|290.8|290.65|167
1598415900000|2020-08-26 04:25:00|290.8|290.65|290.75|290.6|290.9|290.75|290.7|290.55|166
1598416200000|2020-08-26 04:30:00|290.8|290.65|290.75|290.6|290.85|290.7|290.6|290.45|222
1598416500000|2020-08-26 04:35:00|290.7|290.55|290.6|290.45|290.7|290.55|290.6|290.4|233
1598416800000|2020-08-26 04:40:00|290.55|290.4|290.75|290.6|290.95|290.8|290.55|290.4|1245
1598417100000|2020-08-26 04:45:00|290.8|290.65|290.75|290.55|290.85|290.7|290.7|290.55|116
1598417400000|2020-08-26 04:50:00|290.8|290.6|291.1|290.95|291.1|290.95|290.8|290.6|151
1598417700000|2020-08-26 04:55:00|291.05|290.9|291.15|291|291.25|291.1|291.05|290.9|163
1598418000000|2020-08-26 05:00:00|291.2|291.05|291.3|291.15|291.4|291.2|291.1|290.95|324
1598418300000|2020-08-26 05:05:00|291.35|291.2|291.25|291.1|291.55|291.4|291.2|291.05|276
1598418600000|2020-08-26 05:10:00|291.3|291.15|291.35|291.2|291.45|291.3|291.2|291|278
1598418900000|2020-08-26 05:15:00|291.4|291.25|291.2|291.05|291.4|291.25|291.15|291|108
1598419200000|2020-08-26 05:20:00|291.25|291|291.4|291.25|291.45|291.3|291.15|291|131
1598419500000|2020-08-26 05:25:00|291.45|291.3|291.55|291.4|291.6|291.4|291.4|291.2|116
1598419800000|2020-08-26 05:30:00|291.6|291.45|291.55|291.4|291.75|291.55|291.5|291.35|249
1598420100000|2020-08-26 05:35:00|291.5|291.35|291.35|291.15|291.5|291.35|291.2|291.05|233
1598420400000|2020-08-26 05:40:00|291.3|291.2|291.4|291.25|291.45|291.3|291.25|291.1|96
1598420700000|2020-08-26 05:45:00|291.35|291.2|291.4|291.2|291.45|291.3|291.3|291.15|104
1598421000000|2020-08-26 05:50:00|291.45|291.25|291.45|291.25|291.6|291.4|291.4|291.25|124
1598421300000|2020-08-26 05:55:00|291.4|291.2|291.4|291.25|291.45|291.25|291.3|291.15|108
1598421600000|2020-08-26 06:00:00|291.45|291.3|291.4|291.25|291.55|291.4|291.3|291.15|316
1598421900000|2020-08-26 06:05:00|291.35|291.2|291.55|291.4|291.6|291.4|291.25|291.1|814
1598422200000|2020-08-26 06:10:00|291.5|291.35|291.5|291.35|291.55|291.4|291.3|291.15|168
1598422500000|2020-08-26 06:15:00|291.45|291.3|291.45|291.3|291.6|291.4|291.45|291.25|106
1598422800000|2020-08-26 06:20:00|291.5|291.35|291.8|291.65|291.8|291.65|291.45|291.3|443
1598423100000|2020-08-26 06:25:00|291.75|291.6|291.8|291.65|291.8|291.65|291.7|291.55|106
1598423400000|2020-08-26 06:30:00|291.85|291.7|291.75|291.55|291.85|291.7|291.7|291.55|111
1598423700000|2020-08-26 06:35:00|291.7|291.6|292.35|292.2|292.4|292.25|291.7|291.55|1591
1598424000000|2020-08-26 06:40:00|292.4|292.25|292.45|292.25|292.55|292.4|292.3|292.15|137
1598424300000|2020-08-26 06:45:00|292.5|292.3|292.35|292.2|292.6|292.45|292.35|292.15|233
1598424600000|2020-08-26 06:50:00|292.4|292.25|292.45|292.3|292.6|292.4|292.35|292.2|234
1598424900000|2020-08-26 06:55:00|292.4|292.25|292.45|292.3|292.55|292.35|292.4|292.25|158
1598425200000|2020-08-26 07:00:00|292.4|292.25|291.8|291.65|292.5|292.3|291.7|291.5|551
1598425500000|2020-08-26 07:05:00|291.75|291.6|292.05|291.9|292.15|292|291.75|291.6|225
1598425800000|2020-08-26 07:10:00|292|291.85|291.85|291.7|292.05|291.85|291.85|291.65|467
1598426100000|2020-08-26 07:15:00|291.8|291.65|291.8|291.65|291.85|291.7|291.7|291.55|265
1598426400000|2020-08-26 07:20:00|291.85|291.7|292|291.85|292.1|291.9|291.8|291.65|298
1598426700000|2020-08-26 07:25:00|292.05|291.8|292|291.85|292.1|291.95|291.9|291.75|207
1598427000000|2020-08-26 07:30:00|292.05|291.9|292|291.85|292.05|291.9|291.85|291.65|282
1598427300000|2020-08-26 07:35:00|292.05|291.8|292|291.85|292.05|291.85|291.95|291.75|313
1598427600000|2020-08-26 07:40:00|292.05|291.9|291.95|291.8|292.1|291.95|291.9|291.75|744
1598427900000|2020-08-26 07:45:00|292|291.85|291.95|291.8|292.1|291.95|291.95|291.8|320
1598428200000|2020-08-26 07:50:00|291.9|291.75|291.85|291.7|291.95|291.8|291.8|291.65|429
1598428500000|2020-08-26 07:55:00|291.8|291.65|291.85|291.7|291.95|291.75|291.8|291.65|693
1598428800000|2020-08-26 08:00:00|291.8|291.65|291.7|291.55|291.9|291.75|291.7|291.5|406
1598429100000|2020-08-26 08:05:00|291.75|291.5|291.65|291.5|291.75|291.6|291.6|291.45|259
1598429400000|2020-08-26 08:10:00|291.6|291.45|291.7|291.55|291.9|291.75|291.55|291.4|1956
1598429700000|2020-08-26 08:15:00|291.75|291.6|291.9|291.75|291.95|291.75|291.7|291.5|1294
1598430000000|2020-08-26 08:20:00|291.95|291.8|291.85|291.7|292.15|292|291.85|291.7|283
1598430300000|2020-08-26 08:25:00|291.8|291.65|291.7|291.55|291.85|291.7|291.65|291.5|278
1598430600000|2020-08-26 08:30:00|291.75|291.6|291.95|291.8|292|291.85|291.7|291.55|332
1598430900000|2020-08-26 08:35:00|292|291.85|292|291.85|292.15|291.95|292|291.8|254
1598431200000|2020-08-26 08:40:00|292.05|291.9|292.1|291.95|292.1|291.95|291.95|291.8|236
1598431500000|2020-08-26 08:45:00|292.05|291.85|291.95|291.8|292.15|292|291.95|291.8|233
1598431800000|2020-08-26 08:50:00|292|291.85|292|291.85|292.2|292|291.95|291.8|268
1598432100000|2020-08-26 08:55:00|292.05|291.8|292|291.85|292.15|292|292|291.8|335
1598432400000|2020-08-26 09:00:00|291.95|291.8|292.5|292.35|292.5|292.35|291.8|291.65|1288
1598432700000|2020-08-26 09:05:00|292.45|292.3|292.4|292.25|292.55|292.4|292.2|292.05|642
1598433000000|2020-08-26 09:10:00|292.3|292.1|292.2|292.05|292.3|292.15|292.1|291.9|243
1598433300000|2020-08-26 09:15:00|292.1|291.9|292.05|291.85|292.2|291.95|292.05|291.85|122
1598433600000|2020-08-26 09:20:00|292.3|291.7|292.4|291.8|292.4|291.8|292.3|291.7|4
1598433900000|2020-08-26 09:25:00|292.3|291.7|292.3|291.7|292.4|291.8|292.2|291.6|6
1598434200000|2020-08-26 09:30:00|292.2|291.6|292.1|291.5|292.3|291.7|292.1|291.5|0
1598434500000|2020-08-26 09:35:00|292|291.4|292.1|291.5|292.1|291.5|292|291.4|0
1598435100000|2020-08-26 09:45:00|292|291.4|292|291.4|292.1|291.5|292|291.4|0
1598435400000|2020-08-26 09:50:00|292.1|291.5|291.85|291.7|292.1|291.8|291.85|291.4|52
1598435700000|2020-08-26 09:55:00|291.8|291.65|292|291.8|292|291.8|291.8|291.65|123
1598436000000|2020-08-26 10:00:00|292.05|291.75|292.35|292.1|292.35|292.1|292.05|291.75|34
1598436300000|2020-08-26 10:05:00|292.4|292.2|292.35|292.15|292.4|292.2|292.35|292.15|6
1598436600000|2020-08-26 10:10:00|292.4|292.25|292.3|292.1|292.4|292.25|292.3|292.1|25
1598436900000|2020-08-26 10:15:00|292.25||292.3||292.3||292.25||0
1598437200000|2020-08-26 10:20:00|292.25|292.05|292.3|292.1|292.3|292.1|292.25|292.05|2
1598437500000|2020-08-26 10:25:00|292.25|292.05|292.25|292.1|292.3|292.1|292.25|292.05|1
1598437800000|2020-08-26 10:30:00|292.2|292.05|292.2|291.95|292.25|292.05|292.15|291.95|0
1598438100000|2020-08-26 10:35:00|292.15|292|292.2|292.05|292.25|292.05|292.15|292|1
1598438400000|2020-08-26 10:40:00|292.15|292|292.1|291.9|292.15|292|292.1|291.9|2
1598438700000|2020-08-26 10:45:00|292.05|291.85|292|291.8|292.05|291.85|292|291.8|1
1598439000000|2020-08-26 10:50:00|292.05|291.85|291.95|291.8|292.1|291.9|291.95|291.8|17
1598439300000|2020-08-26 10:55:00|292|291.75|292.05|291.85|292.05|291.9|291.95|291.75|4
1598439600000|2020-08-26 11:00:00|292|291.8|292|291.8|292|291.85|291.95|291.75|12
1598439900000|2020-08-26 11:05:00|291.95|291.75|291.95|291.75|292|291.8|291.9|291.75|300
1598440200000|2020-08-26 11:10:00|291.9|291.7|292|291.8|292.05|291.85|291.9|291.7|4
1598440500000|2020-08-26 11:15:00|291.95|291.75|292.05|291.85|292.1|291.9|291.95|291.75|1
1598440800000|2020-08-26 11:20:00|292.1|291.9|292.2|291.95|292.2|291.95|292.1|291.9|0
1598441100000|2020-08-26 11:25:00|292.25|292|292.15|291.95|292.25|292.05|292.15|291.95|3
1598441400000|2020-08-26 11:30:00||292||291.95||292||291.95|0
1598441700000|2020-08-26 11:35:00|292.2|292|292.15|292|292.2|292.05|292.15|291.95|4
1598442000000|2020-08-26 11:40:00|292.2|291.95|292.2|292|292.2|292.05|292.2|291.95|0
1598442300000|2020-08-26 11:45:00|292.15|292.05|292.1|291.9|292.15|292.05|292.1|291.9|4
1598442600000|2020-08-26 11:50:00|292.05|291.8|292.05|291.9|292.1|291.9|292|291.8|11
1598442900000|2020-08-26 11:55:00|292.25|291.85|292.1|291.9|292.25|291.95|292.1|291.85|19
1598443200000|2020-08-26 12:00:00||291.95||291.9||291.95||291.9|10
1598443500000|2020-08-26 12:05:00|292.2|291.95|292.2|292|292.25|292.05|292.15|291.95|16
1598443800000|2020-08-26 12:10:00|292.15|291.95|292.2|291.95|292.2|292|292.1|291.9|7
1598444100000|2020-08-26 12:15:00|292.15|292|292.15|291.9|292.15|292|292.15|291.9|1
1598444400000|2020-08-26 12:20:00|292.1|291.95|292.2|292.05|292.2|292.05|292.1|291.95|3
1598444700000|2020-08-26 12:25:00|292.25|292|292.25|292.05|292.25|292.1|292.2|292|2
1598445000000|2020-08-26 12:30:00|292.2|291.9|292.15|291.95|292.2|291.95|292.05|291.8|10
1598445300000|2020-08-26 12:35:00||292||291.95||292||291.95|1
1598445600000|2020-08-26 12:40:00||291.9||291.95||291.95||291.9|0
1598445900000|2020-08-26 12:45:00|292.2|292|292.15|291.95|292.2|292|292.05|291.85|18
1598446200000|2020-08-26 12:50:00|292.1|291.9|292.1|291.9|292.1|291.95|292.05|291.85|0
1598446500000|2020-08-26 12:55:00||291.95||291.9||291.95||291.9|0
1598446800000|2020-08-26 13:00:00|292.05|291.95|292|291.8|292.1|291.95|292|291.8|1
1598447100000|2020-08-26 13:05:00|291.95|291.85|292.2|292|292.2|292.05|291.95|291.75|6
1598447400000|2020-08-26 13:10:00|292.25|292.05|292.25|292.1|292.25|292.1|292.25|292|3
1598447700000|2020-08-26 13:15:00|292.3|292.15|292.3|292.15|292.3|292.15|292.3|292.1|11
1598448000000|2020-08-26 13:20:00|292.35|292.2|292.25|292.05|292.35|292.2|292.25|292|8
1598448300000|2020-08-26 13:25:00|292.2|292|292.2|291.95|292.2|292.05|292.2|291.95|1
1598448600000|2020-08-26 13:30:00|292.15|291.9|292.3|292.1|292.35|292.15|292|291.75|11
1598448900000|2020-08-26 13:35:00|292.35|292.15|292.3|292.1|292.5|292.3|292.3|292.1|7
1598449200000|2020-08-26 13:40:00|292.25|292.15|292.3|292.1|292.45|292.3|292.25|292.1|10
1598449500000|2020-08-26 13:45:00|292.25|292.05|292.45|292.2|292.45|292.25|292.25|292.05|1
1598449800000|2020-08-26 13:50:00|292.4|292.15|292.25|292|292.4|292.15|292.2|291.95|4
1598450100000|2020-08-26 13:55:00|292.3|292.05|292.2|292|292.3|292.15|292.15|292|18
1598450400000|2020-08-26 14:00:00|292.15|291.95|292.1|291.95|292.2|292|292|291.85|12
1598450700000|2020-08-26 14:05:00|292.15|292|292.4|292.2|292.45|292.2|292.15|291.95|16
1598451000000|2020-08-26 14:10:00|292.35|292.15|292.3|292.1|292.35|292.25|292.25|292.05|539
1598451300000|2020-08-26 14:15:00|292.25|292.15|292.3|292.05|292.4|292.2|292.2|292|16
1598451600000|2020-08-26 14:20:00|292.25|292|292.2|292.05|292.25|292.05|292.15|292|12
1598451900000|2020-08-26 14:25:00|292.15|292|292.1|291.95|292.2|292.05|292.05|291.85|66
1598452200000|2020-08-26 14:30:00|292.15|292|292.25|292.1|292.25|292.1|292.1|291.95|55
1598452500000|2020-08-26 14:35:00|292.3|292.15|292.35|292.2|292.35|292.2|292.3|292.15|26
1598452800000|2020-08-26 14:40:00|292.3|292.15|292.35|292.15|292.35|292.2|292.3|292.15|22
1598453100000|2020-08-26 14:45:00|292.3|292.2|292.4|292.25|292.4|292.25|292.3|292.15|11
1598453400000|2020-08-26 14:50:00|292.35|292.2|292.4|292.2|292.45|292.25|292.35|292.2|49
1598453700000|2020-08-26 14:55:00|292.35|292.25|292.55|292.35|292.55|292.4|292.35|292.25|8
1598454000000|2020-08-26 15:00:00|292.5|292.4|292.55|292.4|292.55|292.4|292.5|292.35|1
1598454300000|2020-08-26 15:05:00|292.5|292.35|292.55|292.4|292.55|292.4|292.5|292.35|3
1598454600000|2020-08-26 15:10:00|292.6|292.45|292.55|292.35|292.6|292.45|292.55|292.35|10
1598454900000|2020-08-26 15:15:00|292.5|292.3|292.4|292.15|292.55|292.3|292.35|292.15|5
1598455200000|2020-08-26 15:20:00|292.45|292.2|292.55|292.4|292.6|292.4|292.45|292.2|10
1598455500000|2020-08-26 15:25:00|292.6|292.35|292.6|292.45|292.6|292.45|292.6|292.35|3
1598455800000|2020-08-26 15:30:00|292.65|292.5|292.65|292.5|292.7|292.5|292.6|292.45|8
1598456100000|2020-08-26 15:35:00|292.6|292.45|292.7|292.55|292.7|292.55|292.6|292.45|16
1598456400000|2020-08-26 15:40:00|292.75|292.6|292.9|292.75|292.9|292.75|292.75|292.55|22
1598456700000|2020-08-26 15:45:00|292.85|292.7|292.8|292.65|292.9|292.75|292.75|292.55|8
1598457000000|2020-08-26 15:50:00|292.85|292.7|292.85|292.7|292.85|292.7|292.85|292.65|3
1598457300000|2020-08-26 15:55:00|292.8|292.65|292.7|292.55|292.85|292.7|292.7|292.55|10
1598457600000|2020-08-26 16:00:00|292.65|292.5|292.8|292.65|292.85|292.7|292.65|292.5|17
1598457900000|2020-08-26 16:05:00|292.85|292.6|292.85|292.6|292.9|292.75|292.8|292.55|4
1598458200000|2020-08-26 16:10:00|292.8|292.65|292.9|292.7|292.9|292.75|292.8|292.6|5
1598458500000|2020-08-26 16:15:00|292.85|292.75|292.95|292.8|292.95|292.8|292.85|292.65|26
1598458800000|2020-08-26 16:20:00|292.9|292.75|292.9|292.7|292.95|292.8|292.9|292.7|0
1598459100000|2020-08-26 16:25:00|292.95|292.75|292.95|292.75|293|292.85|292.95|292.7|20
1598459400000|2020-08-26 16:30:00|292.9|292.8|292.9|292.7|292.95|292.8|292.9|292.7|8
1598459700000|2020-08-26 16:35:00|292.85|292.75|292.85|292.65|292.9|292.75|292.8|292.6|2
1598460000000|2020-08-26 16:40:00|292.9|292.7|292.75|292.55|292.9|292.7|292.75|292.55|1
1598460300000|2020-08-26 16:45:00|292.8|292.6|292.8|292.6|292.85|292.6|292.8|292.6|0
1598460600000|2020-08-26 16:50:00|292.85|292.65|292.9|292.7|292.9|292.7|292.85|292.65|1
1598460900000|2020-08-26 16:55:00|292.95|292.75|292.85|292.65|292.95|292.75|292.8|292.6|21
1598461200000|2020-08-26 17:00:00|292.9|292.7|292.9|292.75|292.9|292.75|292.85|292.65|2
1598461500000|2020-08-26 17:05:00|292.95|292.7|292.85|292.65|292.95|292.7|292.85|292.65|17
1598461800000|2020-08-26 17:10:00|292.9|292.7|292.85|292.7|292.9|292.75|292.8|292.65|3
1598462100000|2020-08-26 17:15:00|292.8|292.65|292.9|292.75|292.95|292.8|292.8|292.65|23
1598462400000|2020-08-26 17:20:00|292.85|292.7|292.9|292.75|292.95|292.75|292.85|292.7|11
1598462700000|2020-08-26 17:25:00|292.85|292.7|292.9|292.7|292.9|292.75|292.8|292.65|3
1598463000000|2020-08-26 17:30:00|292.85|292.65|292.9|292.7|292.9|292.7|292.8|292.65|0
1598463300000|2020-08-26 17:35:00|292.85|292.75|292.9|292.75|292.9|292.75|292.85|292.7|0
1598463600000|2020-08-26 17:40:00|292.85|292.7|292.9|292.7|292.9|292.7|292.85|292.7|0
1598463900000|2020-08-26 17:45:00|292.85|292.75|292.9|292.7|292.9|292.75|292.85|292.7|0
1598464200000|2020-08-26 17:50:00|292.95|292.75|292.85|292.65|292.95|292.75|292.8|292.65|5
1598464500000|2020-08-26 17:55:00|292.8|292.6|292.8|292.65|292.85|292.65|292.8|292.6|2
1598464800000|2020-08-26 18:00:00|292.85|292.6|292.9|292.75|292.95|292.8|292.8|292.6|15
1598465100000|2020-08-26 18:05:00|292.85|292.7|292.85|292.65|292.9|292.7|292.85|292.65|2
1598465400000|2020-08-26 18:10:00|292.8|292.7|292.9|292.7|292.9|292.7|292.8|292.6|6
1598465700000|2020-08-26 18:15:00|292.95|292.65|292.95|292.75|292.95|292.8|292.9|292.65|8
1598466000000|2020-08-26 18:20:00|292.9|292.7|292.95|292.75|292.95|292.75|292.9|292.7|3
1598466300000|2020-08-26 18:25:00|293|292.8|292.95|292.75|293|292.85|292.9|292.7|1
1598466600000|2020-08-26 18:30:00|292.9|292.8|292.8|292.6|292.95|292.8|292.8|292.6|0
1598466900000|2020-08-26 18:35:00|292.85|292.55|292.8|292.55|292.85|292.55|292.7|292.5|394
1598467200000|2020-08-26 18:40:00|292.75|292.5|292.5|292.25|292.8|292.55|292.45|292.25|35
1598467500000|2020-08-26 18:45:00|292.55|292.3|292.65|292.45|292.65|292.45|292.45|292.25|4
1598467800000|2020-08-26 18:50:00|292.6|292.4|292.6|292.4|292.65|292.5|292.55|292.35|14
1598468100000|2020-08-26 18:55:00|292.55|292.35|292.55|292.35|292.6|292.4|292.4|292.2|29
1598468400000|2020-08-26 19:00:00|292.5|292.3|292.55|292.35|292.6|292.4|292.4|292.2|3
1598468700000|2020-08-26 19:05:00|292.6|292.4|292.85|292.65|292.9|292.7|292.6|292.4|14
1598469000000|2020-08-26 19:10:00|292.9|292.7|292.95|292.75|292.95|292.75|292.85|292.65|1
1598469300000|2020-08-26 19:15:00|292.9|292.7|292.9|292.7|292.95|292.75|292.85|292.7|8
1598469600000|2020-08-26 19:20:00|292.85|292.75|292.95|292.75|292.95|292.8|292.85|292.7|10
1598469900000|2020-08-26 19:25:00||292.8||292.8||292.8||292.8|8
1598470200000|2020-08-26 19:30:00|293|292.85|292.85|292.7|293|292.85|292.8|292.6|42
1598470500000|2020-08-26 19:35:00|292.9|292.75|292.9|292.7|292.95|292.8|292.85|292.65|8
1598470800000|2020-08-26 19:40:00|292.85|292.65|292.85|292.7|292.9|292.7|292.8|292.6|8
1598471100000|2020-08-26 19:45:00|292.9|292.75|292.95|292.8|293|292.8|292.9|292.75|25
1598471400000|2020-08-26 19:50:00|293|292.85|292.9|292.7|293.05|292.85|292.85|292.7|36
1598471700000|2020-08-26 19:55:00|292.85|292.75|292.9|292.7|292.9|292.75|292.8|292.65|22
1598472000000|2020-08-26 20:00:00||292.65||292.7||292.75||292.65|0
1598472300000|2020-08-26 20:05:00||292.75||292.75||292.75||292.7|0
1598472600000|2020-08-26 20:10:00|292.95|292.7|292.95|292.8|293|292.8|292.95|292.7|11
1598473500000|2020-08-26 20:25:00|292.9|292.75|292.95|292.75|292.95|292.8|292.9|292.75|7
1598473800000|2020-08-26 20:30:00|292.9|292.7|292.95|292.75|293|292.8|292.9|292.7|32
1598474100000|2020-08-26 20:35:00|292.9|292.7|292.9|292.7|292.9|292.7|292.9|292.7|0
1598474400000|2020-08-26 20:40:00|292.95||292.9||292.95||292.9||4
1598474700000|2020-08-26 20:45:00|292.85|292.6|292.85|292.6|292.85|292.6|292.85|292.6|5
1598475000000|2020-08-26 20:50:00|292.8||292.8||292.85||292.75||1
1598475300000|2020-08-26 20:55:00|292.85|292.65|292.65|292.25|292.9|292.7|292.65|292.25|35
1598475600000|2020-08-26 21:00:00|292.6|292.15|293.05|292.25|293.05|292.25|292.6|292.15|2
1598475900000|2020-08-26 21:05:00|293.1||293.25||293.25||293.1||0
1598476200000|2020-08-26 21:10:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1598479200000|2020-08-26 22:00:00|293.1|292.5|292.9|292.3|293.1|292.5|292.9|292.3|0
1598479500000|2020-08-26 22:05:00|292.8|292.2|292.8|292.2|292.9|292.3|292.8|292.2|0
1598479800000|2020-08-26 22:10:00|292.7|292.1|292.7|292.1|292.8|292.2|292.7|292.1|0
1598480100000|2020-08-26 22:15:00|292.8|292.2|292.8|292.2|292.9|292.3|292.7|292.1|0
1598481000000|2020-08-26 22:30:00|292.7|292.1|292.8|292.2|292.8|292.2|292.7|292.1|0
1598481300000|2020-08-26 22:35:00|292.7|292.1|292.8|292.2|292.9|292.3|292.7|292.1|0
1598481600000|2020-08-26 22:40:00|292.9|292.3|292.9|292.3|292.9|292.3|292.8|292.2|0
1598481900000|2020-08-26 22:45:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|0
1598482500000|2020-08-26 22:55:00|292.7|292.1|292.8|292.2|292.8|292.2|292.7|292.1|0
1598483700000|2020-08-26 23:15:00|292.7|292.1|292.7|292.1|292.7|292.1|292.7|292.1|0
1598485800000|2020-08-26 23:50:00|292.8|292.2|292.8|292.2|292.9|292.3|292.7|292.1|0
1598486400000|2020-08-27 00:00:00|292.9|292.3|292.7|292.1|292.9|292.3|292.7|292.1|0
1598486700000|2020-08-27 00:05:00|292.6|292|292.7|292.1|292.7|292.1|292.6|292|0
1598487000000|2020-08-27 00:10:00|292.6|292|292.7|292.1|292.7|292.1|292.6|292|0
1598487300000|2020-08-27 00:15:00|292.6|292|292.7|292.1|292.7|292.1|292.6|292|0
1598487600000|2020-08-27 00:20:00|292.6|292|292.7|292.1|292.8|292.2|292.6|292|0
1598487900000|2020-08-27 00:25:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1598488200000|2020-08-27 00:30:00|292.8|292.2|291.45|291.25|292.8|292.2|291.45|291.25|349
1598488500000|2020-08-27 00:35:00|291.5|291.3|291.5|291.25|291.75|291.5|291.45|291.25|147
1598488800000|2020-08-27 00:40:00|291.6|291.3|291.7|291.5|292.05|291.8|291.6|291.3|1484
1598489100000|2020-08-27 00:45:00|291.75|291.55|291.75|291.55|291.95|291.8|291.65|291.4|837
1598489400000|2020-08-27 00:50:00|291.7|291.5|291.8|291.55|292.05|291.85|291.55|291.4|88
1598489700000|2020-08-27 00:55:00|291.75|291.6|292.55|292.35|292.75|292.6|291.75|291.6|258
1598490000000|2020-08-27 01:00:00|292.6|292.4|291.8|291.6|292.95|292.75|291.8|291.55|490
1598490300000|2020-08-27 01:05:00|291.85|291.65|291.85|291.6|292.15|291.95|291.65|291.5|220
1598490600000|2020-08-27 01:10:00|291.8|291.55|291.65|291.45|291.95|291.75|291.6|291.4|295
1598490900000|2020-08-27 01:15:00|291.7|291.5|291.7|291.5|291.8|291.6|291.45|291.3|219
1598491200000|2020-08-27 01:20:00|291.65|291.55|291.7|291.5|291.95|291.75|291.6|291.45|228
1598491500000|2020-08-27 01:25:00|291.65|291.45|291.75|291.55|291.9|291.7|291.45|291.3|387
1598491800000|2020-08-27 01:30:00|291.7|291.5|291.2|291|291.75|291.55|291.05|290.9|1158
1598492100000|2020-08-27 01:35:00|291.15|290.95|291|290.8|291.35|291.15|290.9|290.7|264
1598492400000|2020-08-27 01:40:00|290.95|290.85|290.85|290.65|291.05|290.9|290.7|290.55|577
1598492700000|2020-08-27 01:45:00|290.8|290.7|290.6|290.4|290.8|290.7|290.35|290.2|1279
1598493000000|2020-08-27 01:50:00|290.55|290.35|290.25|290.1|290.6|290.4|290.1|289.95|552
1598493300000|2020-08-27 01:55:00|290.2|290.05|290.4|290.2|290.45|290.3|290.1|289.95|351
1598493600000|2020-08-27 02:00:00|290.35|290.25|290.25|290.1|290.6|290.45|290.2|290.05|376
1598493900000|2020-08-27 02:05:00|290.2|290.05|290|289.8|290.35|290.2|289.9|289.75|686
1598494200000|2020-08-27 02:10:00|289.95|289.75|290.05|289.9|290.15|290|289.9|289.7|491
1598494500000|2020-08-27 02:15:00|290|289.85|290.55|290.35|290.65|290.45|289.95|289.8|544
1598494800000|2020-08-27 02:20:00|290.5|290.3|290.15|290|290.55|290.3|290.05|289.9|369
1598495100000|2020-08-27 02:25:00|290.1|289.95|290.3|290.1|290.6|290.45|290.1|289.95|460
1598495400000|2020-08-27 02:30:00|290.25|290.15|290.3|290.1|290.4|290.2|290.15|290|289
1598495700000|2020-08-27 02:35:00|290.25|290.05|290.25|290.1|290.4|290.25|290.15|290|306
1598496000000|2020-08-27 02:40:00|290.3|290.15|290.25|290.1|290.3|290.15|290.15|289.95|344
1598496300000|2020-08-27 02:45:00|290.2|290.05|290.35|290.2|290.5|290.3|290.2|290.05|426
1598496600000|2020-08-27 02:50:00|290.4|290.25|290.4|290.2|290.45|290.25|290.3|290.1|197
1598496900000|2020-08-27 02:55:00|290.45|290.25|290.5|290.35|290.5|290.35|290.2|290.05|361
1598497200000|2020-08-27 03:00:00|290.45|290.3|290|289.85|290.45|290.3|289.95|289.8|446
1598497500000|2020-08-27 03:05:00|289.95|289.8|289.85|289.7|289.95|289.8|289.8|289.65|323
1598497800000|2020-08-27 03:10:00|289.8|289.65|289.85|289.65|289.9|289.75|289.8|289.6|332
1598498100000|2020-08-27 03:15:00|289.8|289.7|290.25|290.1|290.25|290.1|289.8|289.65|300
1598498400000|2020-08-27 03:20:00|290.2|290.05|290.1|289.95|290.2|290.05|290.05|289.9|366
1598498700000|2020-08-27 03:25:00|290.15|289.9|290.35|290.15|290.35|290.15|290|289.8|395
1598499000000|2020-08-27 03:30:00|290.3|290.2|290.2|290.05|290.35|290.2|290.2|290|300
1598499300000|2020-08-27 03:35:00|290.25|290.1|290.2|290.05|290.35|290.2|290.2|290.05|938
1598499600000|2020-08-27 03:40:00|290.15|290|290.05|289.9|290.2|290.05|289.95|289.8|514
1598499900000|2020-08-27 03:45:00|290.1|289.85|290.25|290.05|290.3|290.15|289.95|289.8|263
1598500200000|2020-08-27 03:50:00|290.2|290|290.15|289.95|290.2|290|290|289.85|247
1598500500000|2020-08-27 03:55:00|290.2|290.05|290.15|290|290.25|290.1|290|289.85|237
1598500800000|2020-08-27 04:00:00|290.2|290.05|289.95|289.8|290.2|290.05|289.85|289.7|170
1598501100000|2020-08-27 04:05:00|289.9|289.75|289.75|289.6|289.9|289.75|289.7|289.55|169
1598501400000|2020-08-27 04:10:00|289.7|289.55|289.55|289.35|289.75|289.6|289.5|289.3|359
1598501700000|2020-08-27 04:15:00|289.5|289.3|289.45|289.3|289.6|289.4|289.4|289.2|176
1598502000000|2020-08-27 04:20:00|289.4|289.25|289.35|289.2|289.45|289.25|289.3|289.15|165
1598502300000|2020-08-27 04:25:00|289.3|289.15|289.2|289.05|289.35|289.2|289.2|289.05|224
1598502600000|2020-08-27 04:30:00|289.25|289|289.3|289.1|289.35|289.15|289.15|288.95|154
1598502900000|2020-08-27 04:35:00|289.25|289|289.2|289.05|289.25|289.05|289|288.85|182
1598503200000|2020-08-27 04:40:00|289.15|289|289.15|289|289.15|289|289|288.85|112
1598503500000|2020-08-27 04:45:00|289.1|288.95|289.1|288.95|289.2|289.05|289.05|288.9|77
1598503800000|2020-08-27 04:50:00|289.15|289|289.15|289|289.2|289.05|289.1|288.95|73
1598504100000|2020-08-27 04:55:00|289.1|288.95|289.1|288.95|289.2|289.05|289.1|288.95|135
1598504400000|2020-08-27 05:00:00|289.15|289|289.5|289.35|289.7|289.45|289.05|288.9|539
1598504700000|2020-08-27 05:05:00|289.45|289.3|289.5|289.35|289.5|289.35|289.4|289.25|500
1598505000000|2020-08-27 05:10:00|289.55|289.4|289.45|289.3|289.7|289.55|289.35|289.15|444
1598505300000|2020-08-27 05:15:00|289.4|289.25|289.7|289.55|289.7|289.55|289.4|289.25|314
1598505600000|2020-08-27 05:20:00|289.65|289.5|289.65|289.45|289.7|289.55|289.5|289.3|145
1598505900000|2020-08-27 05:25:00|289.6|289.4|289.55|289.4|289.7|289.5|289.45|289.3|270
1598506200000|2020-08-27 05:30:00|289.5|289.35|289.35|289.2|289.55|289.4|289.3|289.15|193
1598506500000|2020-08-27 05:35:00|289.4|289.25|289.4|289.25|289.45|289.3|289.3|289.15|216
1598506800000|2020-08-27 05:40:00|289.35|289.2|289.5|289.3|289.5|289.35|289.3|289.15|160
1598507100000|2020-08-27 05:45:00|289.45|289.25|289.45|289.3|289.55|289.4|289.4|289.25|328
1598507400000|2020-08-27 05:50:00|289.4|289.25|289.35|289.2|289.55|289.4|289.35|289.2|209
1598507700000|2020-08-27 05:55:00|289.4|289.25|289.45|289.3|289.55|289.4|289.35|289.25|215
1598508000000|2020-08-27 06:00:00|289.4|289.25|289.6|289.45|289.6|289.45|289.35|289.2|177
1598508300000|2020-08-27 06:05:00|289.55|289.4|289.5|289.3|289.6|289.45|289.4|289.25|495
1598508600000|2020-08-27 06:10:00|289.45|289.35|289.65|289.5|289.65|289.5|289.35|289.15|179
1598508900000|2020-08-27 06:15:00|289.6|289.45|289.45|289.3|289.6|289.45|289.4|289.25|190
1598509200000|2020-08-27 06:20:00|289.4|289.25|289.45|289.3|289.45|289.3|289.35|289.15|192
1598509500000|2020-08-27 06:25:00|289.5|289.25|289.4|289.25|289.5|289.3|289.35|289.2|162
1598509800000|2020-08-27 06:30:00|289.45|289.3|289.4|289.25|289.5|289.3|289.35|289.2|201
1598510100000|2020-08-27 06:35:00|289.45|289.3|289.7|289.55|289.7|289.55|289.4|289.3|155
1598510400000|2020-08-27 06:40:00|289.75|289.6|289.8|289.65|289.85|289.65|289.7|289.55|149
1598510700000|2020-08-27 06:45:00|289.75|289.6|290.05|289.9|290.05|289.9|289.65|289.5|236
1598511000000|2020-08-27 06:50:00|290.1|289.95|290.15|290|290.25|290.05|290.05|289.9|126
1598511300000|2020-08-27 06:55:00|290.2|290.05|290|289.85|290.2|290.05|290|289.85|183
1598511600000|2020-08-27 07:00:00|290.05|289.9|289.7|289.55|290.05|289.9|289.7|289.55|375
1598511900000|2020-08-27 07:05:00|289.75|289.5|289.65|289.45|289.75|289.55|289.5|289.3|411
1598512200000|2020-08-27 07:10:00|289.6|289.4|289.5|289.35|289.6|289.45|289.4|289.25|404
1598512500000|2020-08-27 07:15:00|289.45|289.3|289.5|289.35|289.55|289.4|289.35|289.2|752
1598512800000|2020-08-27 07:20:00|289.45|289.3|289.55|289.35|289.6|289.4|289.4|289.25|556
1598513100000|2020-08-27 07:25:00|289.5|289.4|289.3|289.15|289.5|289.4|289.3|289.15|350
1598513400000|2020-08-27 07:30:00|289.35|289.2|289.45|289.25|289.45|289.3|289.3|289.15|698
1598513700000|2020-08-27 07:35:00|289.4|289.2|289.5|289.35|289.5|289.35|289.3|289.15|279
1598514000000|2020-08-27 07:40:00|289.45|289.3|289.35|289.2|289.5|289.35|289.3|289.15|364
1598514300000|2020-08-27 07:45:00|289.4|289.15|289.4|289.25|289.45|289.3|289.35|289.15|519
1598514600000|2020-08-27 07:50:00|289.35|289.2|289.45|289.3|289.5|289.3|289.3|289.15|373
1598514900000|2020-08-27 07:55:00|289.4|289.25|289.4|289.25|289.5|289.35|289.4|289.25|381
1598515200000|2020-08-27 08:00:00|289.35|289.2|289.25|289.05|289.4|289.25|289.25|289.05|1158
1598515500000|2020-08-27 08:05:00|289.3|289.1|289.1|288.95|289.3|289.15|289.1|288.9|231
1598515800000|2020-08-27 08:10:00|289.15|289|288.9|288.7|289.15|289|288.9|288.7|326
1598516100000|2020-08-27 08:15:00|288.85|288.75|288.9|288.7|289.05|288.9|288.85|288.7|352
1598516400000|2020-08-27 08:20:00|288.85|288.75|288.75|288.6|288.95|288.8|288.75|288.6|505
1598516700000|2020-08-27 08:25:00|288.7|288.55|288.6|288.45|288.8|288.65|288.55|288.4|587
1598517000000|2020-08-27 08:30:00|288.65|288.5|288.4|288.25|288.7|288.55|288.4|288.25|768
1598517300000|2020-08-27 08:35:00|288.5|288.3|288.4|288.25|288.55|288.4|288.35|288.2|482
1598517600000|2020-08-27 08:40:00|288.45|288.3|288.45|288.25|288.5|288.35|288.25|288.1|929
1598517900000|2020-08-27 08:45:00|288.4|288.2|288.4|288.25|288.5|288.3|288.25|288.1|550
1598518200000|2020-08-27 08:50:00|288.45|288.3|288.45|288.3|288.8|288.65|288.4|288.2|796
1598518500000|2020-08-27 08:55:00|288.5|288.35|288.3|288.15|288.6|288.4|288.3|288.1|778
1598518800000|2020-08-27 09:00:00|288.25|288.1|288.8|288.65|288.85|288.65|288.2|288.05|1114
1598519100000|2020-08-27 09:05:00|288.85|288.7|288.05|287.85|288.85|288.7|287.9|287.75|471
1598519400000|2020-08-27 09:10:00|288.1|287.95|287.9|287.65|288.35|288|287.65|287.45|515
1598519700000|2020-08-27 09:15:00|287.8|287.6|287.3|287.15|287.95|287.7|287.3|287.15|427
1598520000000|2020-08-27 09:20:00|287.7|287.1|287.8|287.2|287.8|287.2|287.7|287.1|1
1598520300000|2020-08-27 09:25:00|287.7|287.1|287.8|287.2|287.8|287.2|287.7|287.1|11
1598520600000|2020-08-27 09:30:00|287.9|287.3|287.9|287.3|288|287.4|287.8|287.2|0
1598520900000|2020-08-27 09:35:00|288|287.4|288|287.4|288|287.4|287.9|287.3|0
1598521500000|2020-08-27 09:45:00|287.9|287.3|288|287.4|288|287.4|287.9|287.3|0
1598521800000|2020-08-27 09:50:00|287.8|287.55|288|287.8|288.05|287.9|287.75|287.55|70
1598522100000|2020-08-27 09:55:00|287.95|287.85|287.9|287.75|287.95|287.85|287.9|287.7|7
1598522400000|2020-08-27 10:00:00|287.95|287.8|287.95|287.75|288|287.8|287.9|287.7|40
1598522700000|2020-08-27 10:05:00|288|287.8|287.9|287.75|288|287.8|287.9|287.75|8
1598523000000|2020-08-27 10:10:00|287.95|287.8|287.95|287.8|288.05|287.85|287.9|287.8|11
1598523300000|2020-08-27 10:15:00|288|287.85|288|287.85|288.05|287.85|287.95|287.8|5
1598523600000|2020-08-27 10:20:00|288.05|287.9|288.1|287.95|288.1|287.95|288|287.85|28
1598523900000|2020-08-27 10:25:00|288.05|287.9|288|287.85|288.05|287.9|288|287.85|15
1598524200000|2020-08-27 10:30:00|288.05|287.8|288|287.8|288.05|287.85|287.9|287.75|25
1598524500000|2020-08-27 10:35:00|287.95|287.85|288.1|287.9|288.1|287.9|287.95|287.85|1
1598524800000|2020-08-27 10:40:00|288.05|287.8|288.05|287.85|288.05|287.9|288|287.8|6
1598525100000|2020-08-27 10:45:00|288|287.9|288.1|287.9|288.1|287.9|288|287.85|9
1598525400000|2020-08-27 10:50:00|288.15|287.95|288|287.8|288.15|287.95|288|287.8|19
1598525700000|2020-08-27 10:55:00|288.05|287.85|288.05|287.85|288.05|287.85|288|287.8|2
1598526000000|2020-08-27 11:00:00|288|287.8|288.1|287.9|288.1|287.9|288|287.8|2
1598526300000|2020-08-27 11:05:00|288.05|287.95|288.1|287.95|288.1|287.95|288.05|287.95|38
1598526600000|2020-08-27 11:10:00|288.15||288.1||288.15||288.1||5
1598526900000|2020-08-27 11:15:00|288.15|287.9|288|287.8|288.15|287.9|287.95|287.8|16
1598527200000|2020-08-27 11:20:00|288.05|287.85|288.05|287.85|288.05|287.85|287.95|287.8|10
1598527500000|2020-08-27 11:25:00|288|287.9|288.15|288|288.15|288|288|287.85|22
1598527800000|2020-08-27 11:30:00|288.2|287.95|288.2|288|288.2|288.05|288.15|287.95|11
1598528100000|2020-08-27 11:35:00||288.05||288.05||288.05||288|5
1598528400000|2020-08-27 11:40:00|288.25|288.1|288.25|288.1|288.3|288.1|288.25|288.1|6
1598528700000|2020-08-27 11:45:00|288.3|288.05|288.2|288.05|288.3|288.05|288.2|288.05|16
1598529000000|2020-08-27 11:50:00|288.15|288|288.2|288|288.2|288.05|288.1|287.95|10
1598529300000|2020-08-27 11:55:00|288.15|288.05|288.2|288|288.2|288.05|288.15|288|119
1598529600000|2020-08-27 12:00:00|288.25|288.05|288.25|288.1|288.3|288.1|288.2|288.05|148
1598529900000|2020-08-27 12:05:00|288.3||288.3||288.3||288.25||0
1598530200000|2020-08-27 12:10:00|288.25|288.15|288.3|288.15|288.3|288.15|288.25|288.15|9
1598530500000|2020-08-27 12:15:00|288.35||288.35||288.35||288.3||0
1598530800000|2020-08-27 12:20:00|288.3|288.2|288.4|288.2|288.4|288.2|288.3|288.2|2
1598531100000|2020-08-27 12:25:00|288.45|288.25|288.4|288.25|288.45|288.25|288.4|288.2|15
1598531400000|2020-08-27 12:30:00|288.45|288.3|288.55|288.4|288.65|288.5|288.4|288.25|50
1598531700000|2020-08-27 12:35:00|288.6|288.35|288.45|288.3|288.6|288.35|288.45|288.25|31
1598532000000|2020-08-27 12:40:00|288.5|288.35|288.5|288.35|288.5|288.35|288.5|288.35|5
1598532300000|2020-08-27 12:45:00|288.45|288.3|288.7|288.55|288.7|288.55|288.45|288.3|52
1598532600000|2020-08-27 12:50:00|288.65|288.5|288.75|288.55|288.75|288.6|288.65|288.5|28
1598532900000|2020-08-27 12:55:00|288.7|288.6|288.7|288.55|288.75|288.6|288.7|288.55|22
1598533200000|2020-08-27 13:00:00|288.75|288.5|288.65|288.45|288.8|288.6|288.6|288.4|21
1598533500000|2020-08-27 13:05:00|288.6|288.4|288.3|288.1|288.65|288.45|288.3|288.1|112
1598533800000|2020-08-27 13:10:00|288.25|288.15|288.4|288.2|288.5|288.2|288.25|288.1|103
1598534100000|2020-08-27 13:15:00|288.35|288.25|289.1|288.9|289.1|288.95|288.35|288.25|125
1598534400000|2020-08-27 13:20:00|289.15|288.95|289.4|289.25|289.5|289.3|289.15|288.9|83
1598534700000|2020-08-27 13:25:00|289.45|289.3|289.3|289.15|289.5|289.3|289.25|289.1|60
1598535000000|2020-08-27 13:30:00|289.25|289.1|288.75|288.6|289.3|289.1|288.75|288.6|189
1598535300000|2020-08-27 13:35:00|288.7|288.55|288.15|287.9|288.75|288.55|288.05|287.9|61
1598535600000|2020-08-27 13:40:00|288.1|287.95|288.4|288.2|288.6|288.45|288.1|287.95|32
1598535900000|2020-08-27 13:45:00|288.35|288.15|288.45|288.2|288.45|288.2|288.1|287.85|28
1598536200000|2020-08-27 13:50:00|288.4|288.15|288.9|288.7|288.9|288.7|288.2|287.9|42
1598536500000|2020-08-27 13:55:00|288.85|288.65|288.75|288.55|288.95|288.7|288.75|288.55|44
1598536800000|2020-08-27 14:00:00|288.8|288.6|288.5|288.25|288.8|288.6|288.45|288.25|100
1598537100000|2020-08-27 14:05:00|288.45|288.2|288.15|287.9|288.55|288.2|288.05|287.9|4
1598537400000|2020-08-27 14:10:00|288.1|287.85|287.9|287.65|288.15|287.9|287.7|287.55|24
1598537700000|2020-08-27 14:15:00|287.85|287.6|288.05|287.9|288.25|288|287.7|287.55|110
1598538000000|2020-08-27 14:20:00|288|287.85|287.7|287.5|288.15|287.95|287.6|287.45|142
1598538300000|2020-08-27 14:25:00|287.75|287.6|287.8|287.65|287.95|287.75|287.65|287.5|159
1598538600000|2020-08-27 14:30:00|287.75|287.6|288.35|288.1|288.35|288.15|287.75|287.6|25
1598538900000|2020-08-27 14:35:00|288.3|288|288.2|288|288.35|288.15|288.1|287.95|27
1598539200000|2020-08-27 14:40:00|288.15|287.95|288.1|287.9|288.2|287.95|287.9|287.75|10
1598539500000|2020-08-27 14:45:00|288.05|287.85|287.95|287.8|288.15|288|287.85|287.7|111
1598539800000|2020-08-27 14:50:00|287.9|287.75|288.35|288.2|288.4|288.2|287.9|287.75|61
1598540100000|2020-08-27 14:55:00|288.4|288.25|288.45|288.25|288.5|288.3|288.2|288|76
1598540400000|2020-08-27 15:00:00|288.5|288.35|288.55|288.4|288.7|288.55|288.45|288.25|100
1598540700000|2020-08-27 15:05:00|288.6|288.35|288.45|288.25|288.65|288.5|288.45|288.25|85
1598541000000|2020-08-27 15:10:00|288.5|288.3|288.4|288.2|288.55|288.4|288.35|288.2|64
1598541300000|2020-08-27 15:15:00|288.45|288.25|288.3|288.1|288.45|288.25|288.25|288.05|57
1598541600000|2020-08-27 15:20:00|288.25|288.05|288.2|288.05|288.35|288.2|288.2|288|62
1598541900000|2020-08-27 15:25:00|288.15|288|288.15|287.95|288.2|288.05|288.1|287.9|83
1598542200000|2020-08-27 15:30:00|288.1|288|288.25|288.1|288.25|288.1|288|287.85|90
1598542500000|2020-08-27 15:35:00|288.2|288.05|288.5|288.35|288.5|288.35|288.2|288|13
1598542800000|2020-08-27 15:40:00|288.55|288.25|288.55|288.35|288.6|288.4|288.4|288.25|42
1598543100000|2020-08-27 15:45:00|288.6|288.4|288.75|288.55|288.85|288.65|288.55|288.35|111
1598543400000|2020-08-27 15:50:00|288.8|288.6|288.8|288.6|288.8|288.65|288.7|288.5|51
1598543700000|2020-08-27 15:55:00|288.85|288.65|288.75|288.55|288.85|288.7|288.7|288.55|66
1598544000000|2020-08-27 16:00:00|288.7|288.45|288.65|288.45|288.7|288.45|288.45|288.25|65
1598544300000|2020-08-27 16:05:00|288.6|288.5|288.7|288.5|288.8|288.65|288.6|288.45|60
1598544600000|2020-08-27 16:10:00|288.75|288.55|288.6|288.4|288.75|288.55|288.55|288.35|89
1598544900000|2020-08-27 16:15:00|288.55|288.45|288.45|288.3|288.6|288.45|288.45|288.3|56
1598545200000|2020-08-27 16:20:00|288.4|288.25|288.5|288.3|288.5|288.35|288.25|288.05|81
1598545500000|2020-08-27 16:25:00|288.45|288.2|288.4|288.25|288.5|288.35|288.4|288.2|57
1598545800000|2020-08-27 16:30:00|288.45|288.2|288.35|288.2|288.55|288.35|288.35|288.15|83
1598546100000|2020-08-27 16:35:00|288.3|288.15|288.05|287.85|288.3|288.2|288|287.85|66
1598546400000|2020-08-27 16:40:00|288.1|287.9|288|287.75|288.1|287.9|287.9|287.75|14
1598546700000|2020-08-27 16:45:00|287.95|287.7|287.75|287.55|288.05|287.8|287.75|287.55|102
1598547000000|2020-08-27 16:50:00|287.7|287.5|287.5|287.35|287.75|287.55|287.5|287.25|38
1598547300000|2020-08-27 16:55:00|287.55|287.4|287.75|287.45|287.85|287.65|287.55|287.4|17
1598547600000|2020-08-27 17:00:00|287.7|287.4|287.65|287.45|287.75|287.5|287.6|287.35|9
1598547900000|2020-08-27 17:05:00|287.6|287.35|287.85|287.7|287.85|287.7|287.55|287.35|22
1598548200000|2020-08-27 17:10:00|287.9|287.65|288|287.85|288.05|287.9|287.9|287.65|9
1598548500000|2020-08-27 17:15:00|287.95|287.8|288.15|287.95|288.2|288|287.95|287.7|19
1598548800000|2020-08-27 17:20:00|288.1|287.9|288.25|287.95|288.25|288|288.05|287.85|1
1598549100000|2020-08-27 17:25:00|288.3|288|288.45|288.2|288.45|288.2|288.25|288|0
1598549400000|2020-08-27 17:30:00|288.5|288.15|288.35|288.15|288.5|288.2|288.35|288.05|22
1598549700000|2020-08-27 17:35:00|288.3|288.1|288.25|288.05|288.3|288.1|288.25|288.05|1
1598550000000|2020-08-27 17:40:00|288.3|288.1|288.3|288.1|288.3|288.15|288.15|287.9|46
1598550300000|2020-08-27 17:45:00|288.25|288.05|288.3|288.1|288.35|288.1|288.1|287.9|16
1598550600000|2020-08-27 17:50:00|288.25|288|288.15|287.9|288.3|288|288.05|287.85|5
1598550900000|2020-08-27 17:55:00|288.2|287.95|288.6|288.3|288.6|288.3|288.2|287.95|7
1598551200000|2020-08-27 18:00:00|288.55|288.35|289|288.7|289|288.7|288.55|288.35|9
1598551500000|2020-08-27 18:05:00|288.95|288.75|288.7|288.5|288.95|288.75|288.65|288.4|46
1598551800000|2020-08-27 18:10:00|288.65|288.55|288.8|288.55|288.85|288.65|288.65|288.45|11
1598552100000|2020-08-27 18:15:00|288.75|288.5|288.9|288.7|288.9|288.75|288.75|288.5|11
1598552400000|2020-08-27 18:20:00|288.95|288.75|288.85|288.65|288.95|288.8|288.85|288.6|7
1598552700000|2020-08-27 18:25:00|288.95|288.7|289|288.8|289.05|288.85|288.95|288.6|4
1598553000000|2020-08-27 18:30:00|289.05|288.85|289.05|288.85|289.15|288.95|289.05|288.8|24
1598553300000|2020-08-27 18:35:00|289.15|288.9|289.05|288.85|289.15|288.95|289.05|288.8|11
1598553600000|2020-08-27 18:40:00|289.1|288.9|288.9|288.7|289.1|288.9|288.9|288.7|0
1598553900000|2020-08-27 18:45:00|288.95|288.65|288.75|288.5|288.95|288.65|288.75|288.5|0
1598554200000|2020-08-27 18:50:00|288.7|288.45|288.55|288.3|288.75|288.45|288.55|288.3|1
1598554500000|2020-08-27 18:55:00|288.6|288.35|288.75|288.5|288.8|288.5|288.6|288.35|2
1598554800000|2020-08-27 19:00:00|288.8|288.55|288.7|288.5|288.85|288.6|288.7|288.5|4
1598555100000|2020-08-27 19:05:00|288.65|288.45|288.65|288.4|288.65|288.45|288.5|288.3|4
1598555400000|2020-08-27 19:10:00|288.6|288.45|288.65|288.4|288.7|288.45|288.5|288.3|5
1598555700000|2020-08-27 19:15:00|288.7|288.6|289.2|289|289.2|289|288.7|288.5|43
1598556000000|2020-08-27 19:20:00||289.05||288.95||289.05||288.95|3
1598556300000|2020-08-27 19:25:00||288.9||288.9||288.95||288.85|0
1598556600000|2020-08-27 19:30:00||288.95||288.95||288.95||288.9|2
1598556900000|2020-08-27 19:35:00|289.05|288.85|289.05|288.8|289.05|288.85|289.05|288.8|1
1598557200000|2020-08-27 19:40:00|289.15|288.85|289|288.75|289.2|289|289|288.75|5
1598557500000|2020-08-27 19:45:00|288.95|288.8|288.9|288.6|288.95|288.8|288.9|288.6|0
1598557800000|2020-08-27 19:50:00|288.85|288.5|288.65|288.5|288.85|288.5|288.65|288.4|24
1598558100000|2020-08-27 19:55:00|288.6|288.45|288.35|288.2|288.6|288.45|288.25|288.1|92
1598558400000|2020-08-27 20:00:00|288.4|288.15|288.45|288.25|288.5|288.3|288.3|288.15|15
1598558700000|2020-08-27 20:05:00|288.5|288.3|288.5|288.25|288.5|288.35|288.45|288.25|1
1598559000000|2020-08-27 20:10:00|288.45|288.2|288.35|288.15|288.5|288.25|288.35|288.15|30
1598559300000|2020-08-27 20:15:00|288.4|288.25|288.4|288.25|288.4|288.25|288.4|288.25|1
1598559600000|2020-08-27 20:20:00|288.45|288.3|288.45|288.25|288.45|288.3|288.45|288.25|8
1598559900000|2020-08-27 20:25:00||288.3||288.25||288.3||288.25|0
1598560200000|2020-08-27 20:30:00|288.4|288.3|288.45|288.25|288.45|288.3|288.4|288.25|2
1598560500000|2020-08-27 20:35:00||288.3||288.25||288.3||288.25|0
1598560800000|2020-08-27 20:40:00||288.3||288.3||288.3||288.25|6
1598561100000|2020-08-27 20:45:00|288.4|288.25|288.5|288.3|288.5|288.3|288.4|288.25|27
1598561400000|2020-08-27 20:50:00|288.45|288.25|288.45|288.25|288.5|288.3|288.45|288.25|0
1598561700000|2020-08-27 20:55:00|288.5|288.3|288.45|288.25|288.5|288.3|288.4|288.25|28
1598562000000|2020-08-27 21:00:00|288.4||288.45||288.45||288.4||0
1598562600000|2020-08-27 21:10:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1598562900000|2020-08-27 21:15:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1598563200000|2020-08-27 21:20:00|288.7|288.1|288.6|288|288.7|288.1|288.6|288|0
1598563800000|2020-08-27 21:30:00|288.7|288.1|288.7|288.1|288.7|288.1|288.7|288.1|0
1598565600000|2020-08-27 22:00:00|288.8|288.2|288.6|288|288.8|288.2|288.6|288|0
1598565900000|2020-08-27 22:05:00|288.7|288.1|288.7|288.1|288.7|288.1|288.6|288|0
1598566200000|2020-08-27 22:10:00|288.8|288.2|288.7|288.1|288.8|288.2|288.7|288.1|0
1598566500000|2020-08-27 22:15:00|288.8|288.2|288.7|288.1|288.8|288.2|288.7|288.1|0
1598567400000|2020-08-27 22:30:00|288.8|288.2|288.8|288.2|288.8|288.2|288.7|288.1|0
1598567700000|2020-08-27 22:35:00|288.7|288.1|288.92|288.32|288.92|288.32|288.7|288.1|0
1598568300000|2020-08-27 22:45:00|288.82|288.22|288.72|288.12|288.92|288.32|288.72|288.12|0
1598570100000|2020-08-27 23:15:00|288.82|288.22|288.82|288.22|288.82|288.22|288.72|288.12|0
1598570400000|2020-08-27 23:20:00|288.72|288.12|288.82|288.22|288.82|288.22|288.72|288.12|0
1598571000000|2020-08-27 23:30:00|288.92|288.32|288.92|288.32|288.92|288.32|288.82|288.22|0
1598571600000|2020-08-27 23:40:00|288.82|288.22|288.92|288.32|288.92|288.32|288.82|288.22|0
1598572500000|2020-08-27 23:55:00|289.02|288.42|288.92|288.32|289.02|288.42|288.92|288.32|0
1598572800000|2020-08-28 00:00:00|289.02|288.42|289.02|288.42|289.02|288.42|288.92|288.32|0
1598573100000|2020-08-28 00:05:00|288.92|288.32|289.02|288.42|289.02|288.42|288.92|288.32|0
1598573400000|2020-08-28 00:10:00|288.92|288.32|288.92|288.32|289.02|288.42|288.92|288.32|0
1598573700000|2020-08-28 00:15:00|289.02|288.42|288.82|288.22|289.02|288.42|288.82|288.22|0
1598574000000|2020-08-28 00:20:00|288.92|288.32|289.02|288.42|289.02|288.42|288.82|288.22|0
1598574300000|2020-08-28 00:25:00|288.92|288.32|288.92|288.32|289.02|288.42|288.92|288.32|0
1598574600000|2020-08-28 00:30:00|289.32|289.12|289.47|289.27|289.57|289.42|288.72|288.57|652
1598574900000|2020-08-28 00:35:00|289.37|289.17|289.42|289.22|289.62|289.42|289.12|288.92|226
1598575200000|2020-08-28 00:40:00|289.37|289.17|289.42|289.27|289.57|289.42|289.22|289.07|172
1598575500000|2020-08-28 00:45:00|289.37|289.22|290.67|290.52|290.67|290.52|289.37|289.22|650
1598575800000|2020-08-28 00:50:00|290.72|290.57|293.32|293.07|295.92|295.72|290.62|290.42|2756
1598576100000|2020-08-28 00:55:00|293.47|293.22|293.02|292.87|293.57|293.42|292.72|292.57|1107
1598576400000|2020-08-28 01:00:00|292.87|292.72|292.47|292.32|292.92|292.72|291.62|291.42|1112
1598576700000|2020-08-28 01:05:00|292.52|292.37|292.07|291.87|292.62|292.47|291.77|291.57|773
1598577000000|2020-08-28 01:10:00|292.02|291.82|293.22|293.07|293.32|293.17|291.97|291.82|837
1598577300000|2020-08-28 01:15:00|293.27|293.12|293.17|292.97|294.47|294.32|292.97|292.82|1147
1598577600000|2020-08-28 01:20:00|293.12|293.02|293.02|292.87|293.37|293.17|292.67|292.47|644
1598577900000|2020-08-28 01:25:00|292.97|292.82|292.82|292.62|293.32|293.17|292.77|292.57|424
1598578200000|2020-08-28 01:30:00|292.77|292.52|293.22|293.02|293.32|293.17|292.62|292.42|523
1598578500000|2020-08-28 01:35:00|293.27|293.07|293.52|293.32|293.62|293.42|293.02|292.87|612
1598578800000|2020-08-28 01:40:00|293.57|293.37|293.92|293.77|294.67|294.52|293.52|293.32|866
1598579100000|2020-08-28 01:45:00|293.97|293.82|293.92|293.77|294.17|294.02|293.67|293.52|403
1598579400000|2020-08-28 01:50:00|293.97|293.82|294.87|294.72|294.92|294.77|293.67|293.52|630
1598579700000|2020-08-28 01:55:00|294.92|294.77|294.87|294.67|295.17|295.02|294.47|294.32|561
1598580000000|2020-08-28 02:00:00|294.92|294.72|294.42|294.22|294.97|294.82|294.27|294.12|358
1598580300000|2020-08-28 02:05:00|294.47|294.27|294.12|293.92|294.52|294.32|293.97|293.77|349
1598580600000|2020-08-28 02:10:00|294.17|293.97|294.42|294.27|294.72|294.52|294.12|293.97|399
1598580900000|2020-08-28 02:15:00|294.47|294.32|294.37|294.17|294.77|294.57|294.32|294.17|382
1598581200000|2020-08-28 02:20:00|294.32|294.22|294.57|294.42|294.67|294.52|294.32|294.17|248
1598581500000|2020-08-28 02:25:00|294.62|294.47|294.67|294.47|294.82|294.62|294.42|294.27|362
1598581800000|2020-08-28 02:30:00|294.72|294.52|294.42|294.27|294.87|294.72|294.37|294.22|322
1598582100000|2020-08-28 02:35:00|294.47|294.32|294.32|294.17|294.62|294.47|294.07|293.92|392
1598582400000|2020-08-28 02:40:00|294.37|294.22|294.67|294.52|294.77|294.62|294.12|293.97|435
1598582700000|2020-08-28 02:45:00|294.72|294.57|294.22|294.07|294.77|294.62|293.97|293.82|623
1598583000000|2020-08-28 02:50:00|294.27|294.12|294.97|294.77|294.97|294.77|294.22|294.12|657
1598583300000|2020-08-28 02:55:00|295.02|294.82|295.42|295.27|295.52|295.37|294.97|294.82|586
1598583600000|2020-08-28 03:00:00|295.47|295.32|296.52|296.37|296.52|296.37|295.42|295.27|1061
1598583900000|2020-08-28 03:05:00|296.57|296.42|296.17|296.02|296.87|296.72|296.12|295.97|1012
1598584200000|2020-08-28 03:10:00|296.22|296.07|296.42|296.22|296.57|296.42|296.22|296.07|449
1598584500000|2020-08-28 03:15:00|296.47|296.27|296.42|296.27|296.77|296.62|296.37|296.22|415
1598584800000|2020-08-28 03:20:00|296.47|296.32|296.37|296.22|296.72|296.57|296.32|296.17|261
1598585100000|2020-08-28 03:25:00|296.42|296.27|296.42|296.27|296.62|296.47|296.27|296.12|298
1598585400000|2020-08-28 03:30:00|296.47|296.32|296.12|295.97|296.62|296.47|296.07|295.92|328
1598585700000|2020-08-28 03:35:00|296.17|296.02|296.17|296.02|296.32|296.17|296.02|295.82|400
1598586000000|2020-08-28 03:40:00|296.12|295.97|295.87|295.72|296.32|296.17|295.87|295.67|286
1598586300000|2020-08-28 03:45:00|295.92|295.67|295.97|295.82|296.37|296.17|295.92|295.67|404
1598586600000|2020-08-28 03:50:00|295.92|295.77|296.02|295.87|296.22|296.02|295.92|295.77|209
1598586900000|2020-08-28 03:55:00|296.07|295.92|295.82|295.67|296.17|296.02|295.77|295.62|218
1598587200000|2020-08-28 04:00:00|295.77|295.62|295.72|295.57|295.92|295.77|295.57|295.42|232
1598587500000|2020-08-28 04:05:00|295.67|295.52|295.77|295.62|295.87|295.67|295.57|295.42|167
1598587800000|2020-08-28 04:10:00|295.67|295.57|295.57|295.42|295.82|295.67|295.52|295.37|177
1598588100000|2020-08-28 04:15:00|295.52|295.37|295.72|295.57|295.97|295.77|295.52|295.37|207
1598588400000|2020-08-28 04:20:00|295.67|295.52|295.62|295.47|295.77|295.62|295.57|295.42|138
1598588700000|2020-08-28 04:25:00|295.57|295.42|295.62|295.47|295.67|295.52|295.37|295.22|143
1598589000000|2020-08-28 04:30:00|295.67|295.52|295.82|295.62|296.77|296.62|295.62|295.42|490
1598589300000|2020-08-28 04:35:00|295.77|295.57|295.27|295.12|295.97|295.77|295.27|295.12|149
1598589600000|2020-08-28 04:40:00|295.22|295.07|295.47|295.32|295.57|295.42|295.12|294.97|160
1598589900000|2020-08-28 04:45:00|295.52|295.37|295.47|295.32|295.72|295.57|295.42|295.22|91
1598590200000|2020-08-28 04:50:00|295.42|295.27|295.57|295.42|295.77|295.57|295.42|295.27|164
1598590500000|2020-08-28 04:55:00|295.62|295.47|295.37|295.22|295.67|295.52|295.32|295.17|157
1598590800000|2020-08-28 05:00:00|295.32|295.17|295.52|295.37|295.67|295.52|295.17|294.97|538
1598591100000|2020-08-28 05:05:00|295.57|295.42|295.12|294.97|295.62|295.42|294.97|294.82|717
1598591400000|2020-08-28 05:10:00|295.07|294.92|294.77|294.52|295.52|295.37|294.42|294.22|1081
1598591700000|2020-08-28 05:15:00|294.72|294.47|295.37|295.17|295.42|295.27|294.42|294.27|639
1598592000000|2020-08-28 05:20:00|295.32|295.22|295.52|295.37|295.97|295.82|295.27|295.07|353
1598592300000|2020-08-28 05:25:00|295.47|295.32|295.27|295.12|295.52|295.32|295.07|294.92|281
1598592600000|2020-08-28 05:30:00|295.32|295.07|295.12|294.97|295.32|295.17|295.02|294.87|131
1598592900000|2020-08-28 05:35:00|295.17|295.02|294.97|294.82|295.37|295.22|294.87|294.67|247
1598593200000|2020-08-28 05:40:00|295.02|294.77|294.97|294.77|295.12|294.92|294.82|294.62|321
1598593500000|2020-08-28 05:45:00|295.02|294.82|294.12|293.97|295.12|294.97|294.07|293.87|514
1598593800000|2020-08-28 05:50:00|294.17|293.92|293.87|293.67|294.37|294.22|293.77|293.62|397
1598594100000|2020-08-28 05:55:00|293.92|293.72|294.02|293.87|294.22|294.07|293.77|293.62|409
1598594400000|2020-08-28 06:00:00|293.97|293.82|293.87|293.72|294.42|294.27|293.87|293.72|420
1598594700000|2020-08-28 06:05:00|293.92|293.67|293.77|293.57|294.27|294.07|293.52|293.37|404
1598595000000|2020-08-28 06:10:00|293.82|293.62|293.82|293.67|293.92|293.72|293.62|293.47|270
1598595300000|2020-08-28 06:15:00|293.87|293.72|294.02|293.82|294.27|294.12|293.62|293.47|262
1598595600000|2020-08-28 06:20:00|293.97|293.77|293.72|293.52|293.97|293.77|293.62|293.47|191
1598595900000|2020-08-28 06:25:00|293.67|293.47|293.47|293.27|293.72|293.52|293.32|293.12|314
1598596200000|2020-08-28 06:30:00|293.42|293.32|293.47|293.32|293.52|293.32|293.32|293.17|254
1598596500000|2020-08-28 06:35:00|293.42|293.27|293.37|293.17|293.42|293.32|293.27|293.12|248
1598596800000|2020-08-28 06:40:00|293.32|293.12|293.22|293.02|293.37|293.17|293.17|292.97|195
1598597100000|2020-08-28 06:45:00|293.17|293.07|293.12|292.92|293.22|293.07|293.07|292.87|309
1598597400000|2020-08-28 06:50:00|293.17|292.97|293.27|293.12|293.37|293.17|293.07|292.92|310
1598597700000|2020-08-28 06:55:00|293.32|293.07|294.02|293.82|294.22|294.07|293.32|293.07|317
1598598000000|2020-08-28 07:00:00|293.87|293.72|293.32|293.12|293.87|293.72|293.27|293.12|436
1598598300000|2020-08-28 07:05:00|293.27|293.17|293.17|293.02|293.52|293.37|293.07|292.87|328
1598598600000|2020-08-28 07:10:00|293.12|292.97|292.72|292.57|293.27|293.12|292.72|292.57|547
1598598900000|2020-08-28 07:15:00|292.67|292.52|292.42|292.27|292.77|292.57|292.42|292.22|634
1598599200000|2020-08-28 07:20:00|292.37|292.22|291.87|291.67|292.37|292.22|291.77|291.62|902
1598599500000|2020-08-28 07:25:00|291.92|291.72|292.17|292.02|292.27|292.12|291.87|291.67|519
1598599800000|2020-08-28 07:30:00|292.22|291.97|291.57|291.42|292.22|292.02|291.42|291.27|651
1598600100000|2020-08-28 07:35:00|291.62|291.47|291.27|291.07|291.62|291.47|291.07|290.92|588
1598600400000|2020-08-28 07:40:00|291.22|291.12|291.12|290.97|291.22|291.12|290.72|290.57|590
1598600700000|2020-08-28 07:45:00|291.17|290.92|291.07|290.87|291.27|291.12|290.77|290.57|409
1598601000000|2020-08-28 07:50:00|291.02|290.92|290.92|290.77|291.02|290.92|290.67|290.47|397
1598601300000|2020-08-28 07:55:00|290.87|290.72|291.22|291.07|291.32|291.17|290.72|290.57|379
1598601600000|2020-08-28 08:00:00|291.27|291.12|291.82|291.67|291.97|291.82|291.22|291.02|259
1598601900000|2020-08-28 08:05:00|291.77|291.62|292.32|292.12|292.47|292.32|291.77|291.62|429
1598602200000|2020-08-28 08:10:00|292.37|292.17|292.62|292.47|292.72|292.57|292.32|292.17|247
1598602500000|2020-08-28 08:15:00|292.67|292.52|292.52|292.37|292.92|292.72|292.17|292.02|220
1598602800000|2020-08-28 08:20:00|292.57|292.42|293.02|292.82|293.17|292.97|292.52|292.37|495
1598603100000|2020-08-28 08:25:00|292.97|292.87|292.97|292.82|293.32|293.12|292.87|292.67|307
1598603400000|2020-08-28 08:30:00|293.02|292.87|292.27|292.12|293.07|292.87|292.22|292.07|803
1598603700000|2020-08-28 08:35:00|292.22|292.07|292.02|291.82|292.42|292.27|291.82|291.62|667
1598604000000|2020-08-28 08:40:00|291.97|291.87|292.07|291.87|292.22|292.07|291.87|291.72|362
1598604300000|2020-08-28 08:45:00|292.02|291.82|292.07|291.92|292.07|291.92|291.87|291.72|334
1598604600000|2020-08-28 08:50:00|292.12|291.97|292.02|291.87|292.12|291.97|291.92|291.77|240
1598604900000|2020-08-28 08:55:00|291.97|291.82|291.62|291.42|292.07|291.92|291.57|291.37|572
1598605200000|2020-08-28 09:00:00|291.57|291.47|291.42|291.27|291.77|291.62|291.32|291.17|773
1598605500000|2020-08-28 09:05:00|291.52|291.32|291.67|291.47|291.72|291.57|291.47|291.32|310
1598605800000|2020-08-28 09:10:00|291.62|291.37|291.62|291.42|291.67|291.47|291.52|291.37|117
1598606100000|2020-08-28 09:15:00|291.67|291.47|291.62|291.37|291.97|291.77|291.52|291.37|156
1598606400000|2020-08-28 09:20:00|291.92|291.32|291.82|291.22|291.92|291.32|291.72|291.12|0
1598606700000|2020-08-28 09:25:00|291.72|291.12|291.82|291.22|291.82|291.22|291.72|291.12|0
1598607000000|2020-08-28 09:30:00|291.72|291.12|291.82|291.22|291.82|291.22|291.72|291.12|0
1598607300000|2020-08-28 09:35:00|291.72|291.12|292.02|291.42|292.02|291.42|291.72|291.12|0
1598607600000|2020-08-28 09:40:00|292.12|291.52|292.12|291.52|292.12|291.52|292.12|291.52|0
1598607900000|2020-08-28 09:45:00|292.02|291.42|292.02|291.42|292.12|291.52|292.02|291.42|0
1598608200000|2020-08-28 09:50:00|292.12|291.52|291.67|291.47|292.12|291.52|291.67|291.37|16
1598608500000|2020-08-28 09:55:00|291.72|291.52|291.72|291.52|291.72|291.52|291.67|291.52|4
1598608800000|2020-08-28 10:00:00|291.77|291.57|291.72|291.57|291.77|291.62|291.62|291.47|21
1598609100000|2020-08-28 10:05:00|291.77|291.62|291.52|291.37|291.77|291.62|291.47|291.27|36
1598609400000|2020-08-28 10:10:00|291.57|291.42|291.62|291.42|291.67|291.42|291.47|291.32|4
1598609700000|2020-08-28 10:15:00|291.57|291.37|291.47|291.27|291.62|291.37|291.47|291.27|7
1598610000000|2020-08-28 10:20:00|291.42|291.22|291.42|291.22|291.47|291.22|291.37|291.17|3
1598610300000|2020-08-28 10:25:00|291.47|291.27|291.52|291.32|291.57|291.32|291.47|291.27|3
1598610600000|2020-08-28 10:30:00|291.47|291.27|291.62|291.37|291.62|291.42|291.47|291.27|0
1598610900000|2020-08-28 10:35:00|291.57|291.42|291.72|291.47|291.72|291.47|291.57|291.42|0
1598611200000|2020-08-28 10:40:00|291.77|291.52|291.77|291.52|291.77|291.57|291.77|291.52|0
1598611500000|2020-08-28 10:45:00|291.72|291.47|291.72|291.47|291.77|291.52|291.67|291.47|0
1598611800000|2020-08-28 10:50:00|291.67|291.52|291.92|291.72|291.92|291.72|291.62|291.52|4
1598612100000|2020-08-28 10:55:00|291.97|291.67|291.57|291.42|291.97|291.67|291.57|291.42|33
1598612400000|2020-08-28 11:00:00|291.67|291.47|291.62|291.32|291.67|291.47|291.47|291.22|22
1598612700000|2020-08-28 11:05:00|291.67|291.37|291.87|291.62|291.87|291.67|291.67|291.37|5
1598613000000|2020-08-28 11:10:00|291.92|291.67|291.97|291.72|291.97|291.77|291.92|291.67|0
1598613300000|2020-08-28 11:15:00|291.92|291.67|291.92|291.67|291.92|291.67|291.92|291.67|0
1598613900000|2020-08-28 11:25:00|291.87|291.62|292.02|291.77|292.02|291.77|291.82|291.62|3
1598614200000|2020-08-28 11:30:00|291.97|291.82|292.02|291.77|292.02|291.82|291.97|291.72|0
1598614500000|2020-08-28 11:35:00|291.97|291.72|291.87|291.67|291.97|291.72|291.82|291.62|5
1598614800000|2020-08-28 11:40:00|291.82|291.62|291.77|291.57|291.82|291.62|291.77|291.52|3
1598615100000|2020-08-28 11:45:00|291.72|291.52|291.62|291.42|291.72|291.52|291.57|291.37|13
1598615400000|2020-08-28 11:50:00|291.67|291.47|291.67|291.47|291.77|291.57|291.67|291.47|31
1598615700000|2020-08-28 11:55:00|291.72|291.42|291.72|291.47|291.72|291.47|291.57|291.37|41
1598616000000|2020-08-28 12:00:00|291.67||291.67||291.67||291.67||0
1598616300000|2020-08-28 12:05:00|291.72|291.42|291.72|291.42|291.72|291.47|291.67|291.42|0
1598616600000|2020-08-28 12:10:00|291.67|291.47|291.72|291.47|291.72|291.47|291.67|291.47|0
1598616900000|2020-08-28 12:15:00||291.52||291.57||291.57||291.52|7
1598617200000|2020-08-28 12:20:00|291.77|291.62|291.82|291.62|291.82|291.62|291.72|291.57|10
1598617500000|2020-08-28 12:25:00|291.77||291.82||291.92||291.77||1
1598617800000|2020-08-28 12:30:00|291.87||291.82||291.87||291.77||0
1598618100000|2020-08-28 12:35:00|291.77|291.57|291.72|291.47|291.82|291.57|291.62|291.47|8
1598618400000|2020-08-28 12:40:00|291.67||291.72||291.77||291.62||0
1598618700000|2020-08-28 12:45:00|291.67||291.67||291.72||291.62||0
1598619000000|2020-08-28 12:50:00|291.62||291.67||291.72||291.62||0
1598619300000|2020-08-28 12:55:00|291.62|291.42|291.67|291.47|291.67|291.47|291.57|291.37|5
1598619600000|2020-08-28 13:00:00|291.72|291.52|291.92|291.72|291.92|291.72|291.72|291.52|3
1598619900000|2020-08-28 13:05:00|291.87|291.77|292.07|291.82|292.07|291.87|291.82|291.67|28
1598620200000|2020-08-28 13:10:00|292.02|291.87|292.02|291.82|292.07|291.87|291.92|291.77|5
1598620500000|2020-08-28 13:15:00|292.07|291.87|292.02|291.82|292.07|291.87|292.02|291.82|2
1598620800000|2020-08-28 13:20:00|292.07|291.87|292.02|291.82|292.07|291.87|292.02|291.82|1
1598621100000|2020-08-28 13:25:00|291.97|291.77|291.82|291.67|292.02|291.77|291.82|291.67|9
1598621400000|2020-08-28 13:30:00|291.87|291.62|292.02|291.82|292.02|291.82|291.52|291.32|81
1598621700000|2020-08-28 13:35:00|291.97|291.77|292.07|291.92|292.17|291.97|291.97|291.77|21
1598622000000|2020-08-28 13:40:00|292.17|291.97|292.27|292.02|292.27|292.02|292.07|291.92|17
1598622300000|2020-08-28 13:45:00|292.22|291.97|292.27|292.07|292.27|292.12|292.12|291.97|33
1598622600000|2020-08-28 13:50:00|292.22|292.02|292.17|292.02|292.27|292.02|292.07|291.92|22
1598622900000|2020-08-28 13:55:00|292.12|291.97|291.97|291.72|292.17|291.97|291.92|291.72|12
1598623200000|2020-08-28 14:00:00|292.12|291.77|291.97|291.77|292.22|292.02|291.92|291.72|14
1598623500000|2020-08-28 14:05:00|291.92|291.72|291.97|291.72|292.17|291.87|291.77|291.57|139
1598623800000|2020-08-28 14:10:00|291.92|291.77|291.77|291.57|292.02|291.77|291.72|291.57|45
1598624100000|2020-08-28 14:15:00|291.72|291.62|291.77|291.52|291.82|291.62|291.62|291.42|23
1598624400000|2020-08-28 14:20:00|291.72|291.47|291.62|291.42|291.77|291.62|291.62|291.42|17
1598624700000|2020-08-28 14:25:00|291.67|291.47|291.92|291.67|291.97|291.77|291.67|291.37|14
1598625000000|2020-08-28 14:30:00|291.87|291.62|291.57|291.37|292.02|291.77|291.52|291.27|15
1598625300000|2020-08-28 14:35:00|291.62|291.42|291.52|291.32|291.67|291.42|291.32|291.12|33
1598625600000|2020-08-28 14:40:00|291.57|291.37|291.67|291.52|291.77|291.57|291.57|291.32|10
1598625900000|2020-08-28 14:45:00|291.72|291.42|291.67|291.42|291.72|291.47|291.37|291.22|3
1598626200000|2020-08-28 14:50:00|291.62|291.32|291.52|291.37|291.62|291.37|291.37|291.17|19
1598626500000|2020-08-28 14:55:00|291.62|291.32|291.37|291.12|291.62|291.42|291.32|291.12|20
1598626800000|2020-08-28 15:00:00|291.47|291.17|291.37|291.17|291.47|291.17|291.32|291.17|5
1598627100000|2020-08-28 15:05:00|291.47|291.22|291.77|291.62|291.87|291.62|291.47|291.22|11
1598627400000|2020-08-28 15:10:00|291.87|291.67|291.97|291.72|291.97|291.77|291.77|291.62|24
1598627700000|2020-08-28 15:15:00|291.92|291.77|291.97|291.77|291.97|291.82|291.87|291.72|18
1598628000000|2020-08-28 15:20:00|292.02|291.82|291.97|291.82|292.07|291.92|291.97|291.77|9
1598628300000|2020-08-28 15:25:00|292.02|291.87|291.97|291.82|292.02|291.87|291.92|291.72|16
1598628600000|2020-08-28 15:30:00|291.92|291.77|291.97|291.77|291.97|291.82|291.87|291.72|27
1598628900000|2020-08-28 15:35:00|291.92|291.87|292.02|291.82|292.07|291.92|291.92|291.77|18
1598629200000|2020-08-28 15:40:00|291.97|291.77|292.02|291.87|292.07|291.87|291.92|291.77|4
1598629500000|2020-08-28 15:45:00|292.07|291.82|291.97|291.77|292.07|291.82|291.92|291.77|4
1598629800000|2020-08-28 15:50:00|291.92|291.82|291.97|291.82|292.07|291.87|291.92|291.82|9
1598630100000|2020-08-28 15:55:00|292.02|291.87|291.97|291.82|292.07|291.92|291.97|291.82|5
1598630400000|2020-08-28 16:00:00|291.92|291.77|292.07|291.92|292.07|291.92|291.92|291.77|9
1598630700000|2020-08-28 16:05:00|292.12|291.87|292.17|292.02|292.17|292.02|292.12|291.87|5
1598631000000|2020-08-28 16:10:00|292.22|292.07|292.17|292.02|292.22|292.07|292.17|291.97|4
1598631300000|2020-08-28 16:15:00|292.12|291.97|292.12|291.92|292.17|292.02|292.12|291.92|4
1598631600000|2020-08-28 16:20:00|292.07|291.87|292.02|291.87|292.12|291.97|292.02|291.87|1
1598631900000|2020-08-28 16:25:00|292.07|291.82|292.07|291.82|292.07|291.87|291.97|291.82|13
1598632200000|2020-08-28 16:30:00|292.12|291.87|292.07|291.87|292.12|291.97|292.07|291.87|1
1598632500000|2020-08-28 16:35:00|292.02|291.82|291.97|291.77|292.07|291.82|291.92|291.77|1
1598632800000|2020-08-28 16:40:00|292.02|291.82|292.02|291.82|292.07|291.92|291.97|291.77|5
1598633100000|2020-08-28 16:45:00|291.97|291.87|292.12|291.97|292.12|291.97|291.97|291.87|2
1598633400000|2020-08-28 16:50:00|292.07|291.92|292.17|291.92|292.17|292.02|292.07|291.87|12
1598633700000|2020-08-28 16:55:00|292.22|291.97|292.22|292.07|292.22|292.07|292.22|291.97|6
1598634000000|2020-08-28 17:00:00|292.27|292.02|292.17|291.97|292.27|292.02|292.12|291.97|5
1598634300000|2020-08-28 17:05:00|292.12|291.92|292.07|291.92|292.17|291.92|292.02|291.87|0
1598634600000|2020-08-28 17:10:00|292.02|291.87|291.97|291.82|292.12|291.87|291.97|291.82|2
1598634900000|2020-08-28 17:15:00|292.02|291.87|292.02|291.87|292.12|291.87|291.97|291.82|3
1598635200000|2020-08-28 17:20:00|292.07||292.12||292.12||292.02||1
1598635500000|2020-08-28 17:25:00|292.07|291.92|291.82|291.67|292.12|291.92|291.82|291.67|17
1598635800000|2020-08-28 17:30:00|291.87|291.72|291.92|291.72|291.97|291.72|291.82|291.67|8
1598636100000|2020-08-28 17:35:00|291.97|291.77|292.02|291.77|292.02|291.82|291.92|291.72|1
1598636400000|2020-08-28 17:40:00|292.07|291.82|292.07|291.82|292.07|291.87|292.02|291.77|4
1598636700000|2020-08-28 17:45:00|292.02|291.87|291.97|291.77|292.12|291.87|291.97|291.72|1
1598637000000|2020-08-28 17:50:00|292.02|291.82|292.17|291.97|292.17|291.97|291.97|291.82|1
1598637300000|2020-08-28 17:55:00|292.12|291.92|292.02|291.87|292.17|291.97|292.02|291.82|4
1598637600000|2020-08-28 18:00:00|292.07|291.92|292.12|291.87|292.22|292.02|292.02|291.87|10
1598637900000|2020-08-28 18:05:00|292.07|291.92|292.22|292.02|292.22|292.02|292.02|291.82|1
1598638200000|2020-08-28 18:10:00|292.27|292.07|292.22|292.02|292.27|292.07|292.17|292.02|3
1598638500000|2020-08-28 18:15:00|292.27|292.07|292.27|292.12|292.27|292.12|292.27|292.02|0
1598638800000|2020-08-28 18:20:00|292.22|292.07|292.17|292.02|292.22|292.07|292.17|292.02|4
1598639100000|2020-08-28 18:25:00|292.22|292.07|292.27|292.12|292.27|292.12|292.17|292.02|3
1598639400000|2020-08-28 18:30:00|292.32|292.07|292.27|292.02|292.32|292.12|292.22|292.02|5
1598639700000|2020-08-28 18:35:00|292.22|292.07|292.32|292.07|292.32|292.12|292.17|291.97|1
1598640000000|2020-08-28 18:40:00|292.27|292.12|292.32|292.12|292.37|292.17|292.27|292.12|1
1598640300000|2020-08-28 18:45:00|292.37|292.17|292.42|292.22|292.42|292.27|292.32|292.12|7
1598640600000|2020-08-28 18:50:00|292.37|292.27|292.32|292.12|292.42|292.27|292.32|292.12|1
1598640900000|2020-08-28 18:55:00|292.37|292.17|292.42|292.17|292.42|292.17|292.27|292.07|1
1598641200000|2020-08-28 19:00:00|292.37|292.12|292.37|292.07|292.42|292.22|292.37|292.07|2
1598641500000|2020-08-28 19:05:00|292.42|292.12|292.47|292.17|292.47|292.32|292.42|292.07|1
1598641800000|2020-08-28 19:10:00|292.52|292.22|292.57|292.37|292.57|292.42|292.52|292.17|2
1598642100000|2020-08-28 19:15:00|292.47|292.27|292.57|292.32|292.62|292.37|292.47|292.27|14
1598642400000|2020-08-28 19:20:00|292.52|292.27|292.57|292.32|292.57|292.32|292.42|292.27|11
1598642700000|2020-08-28 19:25:00|292.52|292.37|292.57|292.37|292.57|292.42|292.52|292.32|2
1598643000000|2020-08-28 19:30:00|292.62|292.42|292.67|292.47|292.67|292.52|292.62|292.42|12
1598643300000|2020-08-28 19:35:00|292.62|292.52|292.67|292.52|292.67|292.52|292.62|292.52|3
1598643600000|2020-08-28 19:40:00|292.62|292.42|292.62|292.37|292.67|292.52|292.57|292.37|9
1598643900000|2020-08-28 19:45:00|292.57|292.42|292.52|292.32|292.67|292.52|292.52|292.32|9
1598644200000|2020-08-28 19:50:00|292.47|292.37|292.62|292.42|292.72|292.57|292.47|292.37|34
1598644500000|2020-08-28 19:55:00|292.57|292.47|292.72|292.57|292.72|292.57|292.57|292.37|11
1598644800000|2020-08-28 20:00:00|292.67|292.52|292.72|292.52|292.77|292.57|292.62|292.42|20
1598645100000|2020-08-28 20:05:00|292.67|292.57|292.72|292.52|292.72|292.57|292.67|292.52|1
1598645400000|2020-08-28 20:10:00|292.67|292.57|292.77|292.57|292.77|292.57|292.67|292.52|0
1598645700000|2020-08-28 20:15:00|292.72|292.52|292.72|292.57|292.77|292.57|292.72|292.52|0
1598646000000|2020-08-28 20:20:00|292.67|292.52|292.67|292.47|292.67|292.52|292.62|292.47|4
1598646300000|2020-08-28 20:25:00||292.52||292.47||292.52||292.47|0
1598646600000|2020-08-28 20:30:00|292.72|292.52|292.72|292.52|292.77|292.57|292.72|292.47|1
1598646900000|2020-08-28 20:35:00|292.67||292.72||292.72||292.67||0
1598647200000|2020-08-28 20:40:00|292.67|292.47|292.67|292.47|292.72|292.52|292.62|292.42|5
1598647500000|2020-08-28 20:45:00|292.72|292.42|292.62|292.37|292.77|292.52|292.57|292.32|28
1598647800000|2020-08-28 20:50:00||292.42||292.42||292.42||292.37|0
1598648100000|2020-08-28 20:55:00|292.77|292.37|292.97|292.17|292.97|292.42|292.77|292.17|6
1598824800000|2020-08-30 22:00:00|293.12|292.52|293.12|292.52|293.22|292.62|293.12|292.52|0
1598825100000|2020-08-30 22:05:00|293.22|292.62|293.22|292.62|293.22|292.62|293.12|292.52|0
1598825400000|2020-08-30 22:10:00|293.32|292.72|293.32|292.72|293.32|292.72|293.22|292.62|0
1598825700000|2020-08-30 22:15:00|293.22|292.62|293.22|292.62|293.22|292.62|293.22|292.62|0
1598827500000|2020-08-30 22:45:00|293.32|292.72|293.22|292.62|293.32|292.72|293.22|292.62|0
1598829600000|2020-08-30 23:20:00|293.32|292.72|293.32|292.72|293.32|292.72|293.32|292.72|0
1598829900000|2020-08-30 23:25:00|293.22|292.62|293.32|292.72|293.42|292.82|293.22|292.62|0
1598830500000|2020-08-30 23:35:00|293.42|292.82|293.42|292.82|293.42|292.82|293.42|292.82|0
1598830800000|2020-08-30 23:40:00|293.52|292.92|293.51|292.91|293.52|292.92|293.41|292.81|0
1598831100000|2020-08-30 23:45:00|293.61|293.01|293.61|293.01|293.61|293.01|293.51|292.91|0
1598831700000|2020-08-30 23:55:00|293.71|293.11|293.61|293.01|293.71|293.11|293.61|293.01|0
1598832000000|2020-08-31 00:00:00|293.51|292.91|293.71|293.11|293.71|293.11|293.51|292.91|0
1598832300000|2020-08-31 00:05:00|293.61|293.01|293.81|293.21|293.81|293.21|293.61|293.01|0
1598832600000|2020-08-31 00:10:00|293.71|293.11|294.31|293.71|294.31|293.71|293.71|293.11|0
1598832900000|2020-08-31 00:15:00|294.41|293.81|294.21|293.61|294.41|293.81|294.21|293.61|0
1598833200000|2020-08-31 00:20:00|294.11|293.51|294.21|293.61|294.21|293.61|294.11|293.51|0
1598833500000|2020-08-31 00:25:00|294.11|293.51|294.31|293.71|294.41|293.81|294.11|293.51|0
1598833800000|2020-08-31 00:30:00|294.41|293.81|293.56|293.36|294.41|293.81|291.31|291.06|855
1598834100000|2020-08-31 00:35:00|293.61|293.41|293.11|292.86|293.81|293.66|292.86|292.61|424
1598834400000|2020-08-31 00:40:00|293.06|292.81|293.61|293.41|293.61|293.41|293.01|292.81|196
1598834700000|2020-08-31 00:45:00|293.66|293.46|293.36|293.21|293.66|293.46|293.36|293.21|210
1598835000000|2020-08-31 00:50:00|293.41|293.26|294.01|293.86|294.06|293.86|293.41|293.26|184
1598835300000|2020-08-31 00:55:00|293.96|293.76|294.26|294.06|294.56|294.41|293.71|293.51|351
1598835600000|2020-08-31 01:00:00|294.16|293.96|294.96|294.76|295.16|294.96|293.66|293.46|1083
1598835900000|2020-08-31 01:05:00|295.01|294.81|294.51|294.36|295.06|294.91|294.51|294.31|373
1598836200000|2020-08-31 01:10:00|294.46|294.31|294.41|294.21|294.46|294.31|293.96|293.76|340
1598836500000|2020-08-31 01:15:00|294.46|294.26|294.76|294.61|294.96|294.81|294.26|294.11|317
1598836800000|2020-08-31 01:20:00|294.66|294.51|294.56|294.36|294.76|294.61|294.46|294.26|276
1598837100000|2020-08-31 01:25:00|294.51|294.31|294.41|294.26|294.76|294.56|294.41|294.26|222
1598837400000|2020-08-31 01:30:00|294.46|294.31|294.06|293.86|294.71|294.56|293.91|293.76|318
1598837700000|2020-08-31 01:35:00|294.01|293.91|294.56|294.41|294.81|294.66|293.91|293.76|317
1598838000000|2020-08-31 01:40:00|294.51|294.36|294.61|294.46|294.66|294.51|294.36|294.21|282
1598838300000|2020-08-31 01:45:00|294.66|294.51|294.51|294.36|295.06|294.91|294.51|294.36|270
1598838600000|2020-08-31 01:50:00|294.56|294.31|294.26|294.11|294.71|294.56|294.26|294.11|197
1598838900000|2020-08-31 01:55:00|294.21|294.06|294.71|294.56|294.76|294.56|294.21|294.06|200
1598839200000|2020-08-31 02:00:00|294.76|294.61|294.56|294.36|294.86|294.66|294.51|294.31|171
1598839500000|2020-08-31 02:05:00|294.51|294.41|294.76|294.61|294.81|294.66|294.41|294.26|236
1598839800000|2020-08-31 02:10:00|294.81|294.56|294.96|294.81|295.16|294.96|294.81|294.56|272
1598840100000|2020-08-31 02:15:00|295.01|294.86|294.71|294.56|295.01|294.86|294.66|294.51|176
1598840400000|2020-08-31 02:20:00|294.66|294.51|294.76|294.61|294.86|294.71|294.51|294.36|137
1598840700000|2020-08-31 02:25:00|294.81|294.66|294.61|294.46|294.86|294.66|294.61|294.46|121
1598841000000|2020-08-31 02:30:00|294.66|294.51|294.66|294.51|294.91|294.71|294.66|294.51|108
1598841300000|2020-08-31 02:35:00|294.61|294.46|294.26|294.11|294.66|294.51|294.21|294.06|205
1598841600000|2020-08-31 02:40:00|294.21|294.06|293.86|293.71|294.26|294.06|293.86|293.71|185
1598841900000|2020-08-31 02:45:00|293.81|293.66|293.81|293.66|293.91|293.71|293.66|293.51|231
1598842200000|2020-08-31 02:50:00|293.91|293.61|293.96|293.81|294.01|293.86|293.81|293.61|200
1598842500000|2020-08-31 02:55:00|293.91|293.76|294.01|293.86|294.06|293.91|293.76|293.56|171
1598842800000|2020-08-31 03:00:00|294.06|293.91|294.01|293.86|294.16|294.01|293.91|293.76|133
1598843100000|2020-08-31 03:05:00|294.06|293.91|294.16|294.01|294.26|294.06|294.06|293.91|96
1598843400000|2020-08-31 03:10:00|294.11|293.96|293.91|293.76|294.21|294.01|293.91|293.76|76
1598843700000|2020-08-31 03:15:00|293.86|293.71|293.86|293.71|293.86|293.71|293.76|293.56|93
1598844000000|2020-08-31 03:20:00|293.81|293.66|293.61|293.41|293.86|293.66|293.56|293.41|109
1598844300000|2020-08-31 03:25:00|293.56|293.36|293.46|293.31|293.61|293.41|293.41|293.26|126
1598844600000|2020-08-31 03:30:00|293.41|293.26|293.61|293.46|293.61|293.46|293.41|293.26|106
1598844900000|2020-08-31 03:35:00|293.66|293.51|293.51|293.31|293.71|293.56|293.46|293.31|88
1598845200000|2020-08-31 03:40:00|293.46|293.26|293.51|293.36|293.51|293.36|293.41|293.26|103
1598845500000|2020-08-31 03:45:00|293.46|293.31|293.51|293.36|293.56|293.36|293.46|293.31|66
1598845800000|2020-08-31 03:50:00|293.56|293.41|293.46|293.31|293.61|293.46|293.41|293.26|103
1598846100000|2020-08-31 03:55:00|293.51|293.36|293.56|293.41|293.56|293.41|293.41|293.21|130
1598846400000|2020-08-31 04:00:00|293.51|293.36|293.36|293.16|293.56|293.41|293.06|292.86|223
1598846700000|2020-08-31 04:05:00|293.31|293.21|293.56|293.41|293.56|293.41|293.31|293.16|71
1598847000000|2020-08-31 04:10:00|293.51|293.36|293.36|293.21|293.51|293.36|293.26|293.11|79
1598847300000|2020-08-31 04:15:00|293.31|293.16|293.36|293.21|293.36|293.21|293.26|293.11|44
1598847600000|2020-08-31 04:20:00|293.31|293.16|293.31|293.16|293.41|293.26|293.21|293.06|61
1598847900000|2020-08-31 04:25:00|293.26|293.11|293.26|293.11|293.36|293.21|293.21|293.06|83
1598848200000|2020-08-31 04:30:00|293.31|293.16|293.26|293.11|293.31|293.16|293.26|293.11|43
1598848500000|2020-08-31 04:35:00|293.21|293.06|293.11|292.96|293.46|293.26|293.11|292.96|289
1598848800000|2020-08-31 04:40:00|293.16|293.01|293.16|293.01|293.21|293.01|293.06|292.91|93
1598849100000|2020-08-31 04:45:00|293.11|292.96|293.16|292.96|293.21|293.06|293.11|292.96|132
1598849400000|2020-08-31 04:50:00|293.11|293.01|293.01|292.86|293.16|293.01|292.96|292.81|141
1598849700000|2020-08-31 04:55:00|293.06|292.96|293.01|292.81|293.26|293.11|293.01|292.81|129
1598850000000|2020-08-31 05:00:00|293.06|292.86|293.31|293.16|293.36|293.21|293.06|292.86|478
1598850300000|2020-08-31 05:05:00|293.26|293.11|293.21|293.06|293.31|293.16|293.11|292.96|234
1598850600000|2020-08-31 05:10:00|293.16|293.01|292.76|292.61|293.21|293.06|292.71|292.51|499
1598850900000|2020-08-31 05:15:00|292.71|292.56|292.76|292.61|292.86|292.71|292.51|292.36|391
1598851200000|2020-08-31 05:20:00|292.71|292.56|292.71|292.56|292.86|292.71|292.66|292.51|177
1598851500000|2020-08-31 05:25:00|292.66|292.51|292.46|292.31|292.86|292.66|292.46|292.31|242
1598851800000|2020-08-31 05:30:00|292.41|292.26|292.61|292.46|292.76|292.56|292.41|292.26|217
1598852100000|2020-08-31 05:35:00|292.66|292.51|292.61|292.46|292.66|292.51|292.51|292.36|99
1598852400000|2020-08-31 05:40:00|292.56|292.41|292.71|292.56|292.91|292.76|292.51|292.36|56
1598852700000|2020-08-31 05:45:00|292.76|292.61|293.06|292.86|293.06|292.91|292.71|292.56|75
1598853000000|2020-08-31 05:50:00|293.01|292.91|293.06|292.86|293.06|292.91|292.96|292.81|50
1598853300000|2020-08-31 05:55:00|293.01|292.91|293.01|292.81|293.26|293.11|292.96|292.81|98
1598853600000|2020-08-31 06:00:00|292.96|292.86|292.86|292.66|293.11|292.96|292.76|292.56|186
1598853900000|2020-08-31 06:05:00|292.81|292.61|292.56|292.41|292.86|292.66|292.56|292.41|113
1598854200000|2020-08-31 06:10:00|292.51|292.36|292.36|292.21|292.56|292.36|292.26|292.06|301
1598854500000|2020-08-31 06:15:00|292.31|292.16|292.41|292.26|292.46|292.31|292.26|292.11|122
1598854800000|2020-08-31 06:20:00|292.36|292.21|292.36|292.21|292.51|292.31|292.26|292.11|135
1598855100000|2020-08-31 06:25:00|292.31|292.16|292.36|292.21|292.56|292.41|292.21|292.06|260
1598855400000|2020-08-31 06:30:00|292.46|292.31|292.76|292.56|292.76|292.61|292.46|292.31|191
1598855700000|2020-08-31 06:35:00|292.71|292.61|292.61|292.46|292.81|292.61|292.51|292.36|149
1598856000000|2020-08-31 06:40:00|292.56|292.41|292.56|292.36|292.56|292.41|292.36|292.21|90
1598856300000|2020-08-31 06:45:00|292.51|292.31|292.01|291.81|292.51|292.36|291.96|291.76|340
1598856600000|2020-08-31 06:50:00|291.96|291.86|292.26|292.11|292.26|292.11|291.96|291.81|150
1598856900000|2020-08-31 06:55:00|292.21|292.06|292.36|292.21|292.46|292.31|292.21|292.06|75
1598857200000|2020-08-31 07:00:00|292.31|292.16|292.41|292.26|292.41|292.26|292.11|291.96|204
1598857500000|2020-08-31 07:05:00|292.36|292.21|292.21|292.06|292.41|292.26|292.11|291.96|129
1598857800000|2020-08-31 07:10:00|292.26|292.11|292.16|291.96|292.36|292.16|292.11|291.96|304
1598858100000|2020-08-31 07:15:00|292.21|292.01|291.81|291.61|292.26|292.11|291.71|291.56|397
1598858400000|2020-08-31 07:20:00|291.76|291.56|291.66|291.51|291.86|291.71|291.66|291.46|220
1598858700000|2020-08-31 07:25:00|291.61|291.46|291.71|291.56|291.81|291.66|291.46|291.31|314
1598859000000|2020-08-31 07:30:00|291.66|291.51|291.56|291.36|291.76|291.61|291.51|291.36|227
1598859300000|2020-08-31 07:35:00|291.51|291.41|291.46|291.31|291.61|291.46|291.41|291.26|198
1598859600000|2020-08-31 07:40:00|291.41|291.26|291.41|291.26|291.66|291.51|291.36|291.21|270
1598859900000|2020-08-31 07:45:00|291.36|291.21|291.36|291.21|291.46|291.31|291.26|291.11|256
1598860200000|2020-08-31 07:50:00|291.31|291.16|291.41|291.26|291.46|291.31|291.31|291.16|133
1598860500000|2020-08-31 07:55:00|291.36|291.21|291.31|291.16|291.51|291.31|291.31|291.16|182
1598860800000|2020-08-31 08:00:00|291.26|291.11|291.16|291.01|291.36|291.21|291.06|290.86|488
1598861100000|2020-08-31 08:05:00|291.11|290.96|290.76|290.61|291.11|291.01|290.71|290.56|599
1598861400000|2020-08-31 08:10:00|290.81|290.66|290.76|290.61|290.91|290.76|290.51|290.36|500
1598861700000|2020-08-31 08:15:00|290.71|290.56|290.91|290.76|291.01|290.86|290.61|290.46|236
1598862000000|2020-08-31 08:20:00|291.01|290.86|291.21|291.06|291.61|291.46|290.96|290.81|377
1598862300000|2020-08-31 08:25:00|291.16|291.01|290.91|290.76|291.31|291.16|290.86|290.71|304
1598862600000|2020-08-31 08:30:00|290.86|290.71|290.96|290.81|291.06|290.91|290.81|290.61|331
1598862900000|2020-08-31 08:35:00|290.91|290.76|290.81|290.61|291.01|290.86|290.76|290.61|367
1598863200000|2020-08-31 08:40:00|290.76|290.66|290.76|290.61|290.96|290.76|290.71|290.56|432
1598863500000|2020-08-31 08:45:00|290.81|290.66|290.86|290.71|290.96|290.81|290.66|290.46|389
1598863800000|2020-08-31 08:50:00|290.91|290.76|290.96|290.81|291.11|290.96|290.81|290.66|612
1598864100000|2020-08-31 08:55:00|290.91|290.76|290.66|290.51|291.06|290.91|290.61|290.46|669
1598864400000|2020-08-31 09:00:00|290.64|290.49|290.64|290.49|291.14|290.99|290.49|290.34|1576
1598864700000|2020-08-31 09:05:00|290.69|290.44|290.64|290.49|290.79|290.64|290.49|290.34|341
1598865000000|2020-08-31 09:10:00|290.59|290.44|291.19|291.04|291.24|291.09|290.59|290.39|179
1598865300000|2020-08-31 09:15:00|291.14|290.94|291.29|291.14|291.34|291.19|291.04|290.89|192
1598865600000|2020-08-31 09:20:00|291.49|290.89|291.49|290.89|291.59|290.99|291.49|290.89|0
1598865900000|2020-08-31 09:25:00|291.59|290.99|291.49|290.89|291.59|290.99|291.39|290.79|4
1598866200000|2020-08-31 09:30:00|291.39|290.79|291.39|290.79|291.39|290.79|291.39|290.79|0
1598866500000|2020-08-31 09:35:00|291.49|290.89|291.49|290.89|291.49|290.89|291.49|290.89|0
1598866800000|2020-08-31 09:40:00|291.39|290.79|291.39|290.79|291.49|290.89|291.39|290.79|0
1598867100000|2020-08-31 09:45:00|291.49|290.89|291.39|290.79|291.49|290.89|291.39|290.79|0
1598867400000|2020-08-31 09:50:00|291.14|290.94|291.19|290.89|291.24|291.04|291.04|290.84|14
1598867700000|2020-08-31 09:55:00||290.94||290.94||290.94||290.94|0
1598868000000|2020-08-31 10:00:00|291.14|290.89|290.94|290.74|291.14|290.89|290.94|290.74|5
1598868300000|2020-08-31 10:05:00|290.89|290.64|290.74|290.54|290.89|290.64|290.74|290.54|3
1598868600000|2020-08-31 10:10:00|290.69|290.49|290.89|290.64|290.89|290.64|290.64|290.44|23
1598868900000|2020-08-31 10:15:00|290.84|290.69|290.89|290.69|290.94|290.74|290.79|290.59|12
1598869200000|2020-08-31 10:20:00||290.74||290.74||290.74||290.69|0
1598869500000|2020-08-31 10:25:00|290.84|290.69|291.04|290.89|291.04|290.89|290.84|290.64|23
1598869800000|2020-08-31 10:30:00|291.09|290.94|291.29|291.14|291.49|291.29|291.04|290.89|176
1598870100000|2020-08-31 10:35:00|291.34|291.19|291.44|291.24|291.49|291.29|291.29|291.09|62
1598870400000|2020-08-31 10:40:00|291.39|291.19|291.29|291.09|291.44|291.29|291.24|291.04|94
1598870700000|2020-08-31 10:45:00|291.24|291.04|291.24|291.04|291.24|291.09|291.14|290.99|18
1598871000000|2020-08-31 10:50:00|291.19|290.99|290.99|290.74|291.24|291.04|290.99|290.74|9
1598871300000|2020-08-31 10:55:00|290.94|290.69|290.94|290.74|291.04|290.84|290.94|290.69|1
1598871600000|2020-08-31 11:00:00||290.69||290.74||290.74||290.69|0
1598871900000|2020-08-31 11:05:00|290.89|290.69|290.99|290.79|290.99|290.84|290.89|290.69|3
1598872200000|2020-08-31 11:10:00|291.04|290.84|291.14|290.94|291.14|290.94|291.04|290.79|0
1598872500000|2020-08-31 11:15:00|291.19|290.89|291.19|290.99|291.19|291.04|291.19|290.84|2
1598872800000|2020-08-31 11:20:00|291.14|290.94|291.24|291.04|291.24|291.04|291.14|290.94|0
1598873100000|2020-08-31 11:25:00|291.29|291.09|291.34|291.19|291.44|291.19|291.29|291.09|27
1598873400000|2020-08-31 11:30:00|291.29|291.09|291.49|291.29|291.49|291.29|291.29|291.09|56
1598873700000|2020-08-31 11:35:00|291.44|291.24|291.49|291.24|291.49|291.29|291.44|291.24|2
1598874000000|2020-08-31 11:40:00||291.19||291.19||291.24||291.19|0
1598874300000|2020-08-31 11:45:00|291.44||291.44||291.44||291.44||0
1598874600000|2020-08-31 11:50:00|291.39|291.14|291.44|291.19|291.44|291.19|291.39|291.14|6
1598874900000|2020-08-31 11:55:00|291.39|291.14|291.44|291.19|291.44|291.24|291.34|291.14|14
1598875200000|2020-08-31 12:00:00|291.39|291.24|291.34|291.04|291.39|291.24|291.34|291.04|9
1598875500000|2020-08-31 12:05:00|291.29|291.09|291.29|290.99|291.29|291.09|291.29|290.99|0
1598875800000|2020-08-31 12:10:00|291.24|291.04|291.14|290.94|291.29|291.14|291.14|290.94|19
1598876100000|2020-08-31 12:15:00|291.19|290.99|291.04|290.84|291.19|290.99|291.04|290.84|5
1598876400000|2020-08-31 12:20:00|290.99|290.79|291.04|290.84|291.09|290.84|290.99|290.79|4
1598876700000|2020-08-31 12:25:00|291.14|290.89|290.99|290.79|291.14|290.89|290.94|290.74|41
1598877000000|2020-08-31 12:30:00|290.94|290.74|290.99|290.84|291.04|290.84|290.94|290.74|37
1598877300000|2020-08-31 12:35:00|290.94|290.79|291.04|290.89|291.04|290.89|290.94|290.79|47
1598877600000|2020-08-31 12:40:00|291.09|290.84|291.04|290.84|291.09|290.94|291.04|290.84|26
1598877900000|2020-08-31 12:45:00|290.99|290.79|290.99|290.79|291.04|290.79|290.99|290.79|1
1598878200000|2020-08-31 12:50:00|291.04|290.84|290.89|290.69|291.04|290.84|290.89|290.69|9
1598878500000|2020-08-31 12:55:00|290.84|290.64|290.99|290.79|291.09|290.89|290.79|290.64|57
1598878800000|2020-08-31 13:00:00|290.94|290.84|290.74|290.54|290.94|290.84|290.69|290.54|32
1598879100000|2020-08-31 13:05:00|290.84|290.59|290.99|290.79|290.99|290.79|290.84|290.59|10
1598879400000|2020-08-31 13:10:00|290.94|290.84|290.89|290.74|290.94|290.84|290.84|290.64|37
1598879700000|2020-08-31 13:15:00|290.84|290.69|291.04|290.84|291.04|290.84|290.84|290.64|9
1598880000000|2020-08-31 13:20:00|291.09|290.89|290.99|290.84|291.09|290.89|290.99|290.84|13
1598880300000|2020-08-31 13:25:00|290.94|290.79|290.94|290.79|290.99|290.79|290.84|290.69|25
1598880600000|2020-08-31 13:30:00|290.89|290.74|290.49|290.34|290.94|290.74|290.49|290.29|22
1598880900000|2020-08-31 13:35:00|290.54|290.29|290.44|290.24|290.54|290.29|290.24|290.09|28
1598881200000|2020-08-31 13:40:00|290.39|290.19|290.44|290.19|290.69|290.19|290.39|290.19|7
1598881500000|2020-08-31 13:45:00|290.39|290.14|290.39|290.04|290.44|290.14|290.24|290.04|14
1598881800000|2020-08-31 13:50:00|290.34|289.99|289.94|289.79|290.39|289.99|289.94|289.79|28
1598882100000|2020-08-31 13:55:00|290.04|289.74|289.94|289.79|290.04|289.84|289.79|289.64|81
1598882400000|2020-08-31 14:00:00|289.89|289.74|289.99|289.84|290.04|289.84|289.69|289.54|88
1598882700000|2020-08-31 14:05:00|289.94|289.79|290.14|289.94|290.14|289.94|289.69|289.54|44
1598883000000|2020-08-31 14:10:00|290.19|289.99|290.29|290.04|290.29|290.04|289.94|289.79|39
1598883300000|2020-08-31 14:15:00|290.24|290.09|290.39|290.24|290.39|290.24|290.14|289.99|19
1598883600000|2020-08-31 14:20:00|290.34|290.19|290.34|290.14|290.39|290.24|290.29|290.14|19
1598883900000|2020-08-31 14:25:00|290.29|290.09|290.29|290.09|290.34|290.09|290.09|289.94|31
1598884200000|2020-08-31 14:30:00|290.24|290.14|290.59|290.39|290.69|290.44|290.24|290.09|17
1598884500000|2020-08-31 14:35:00|290.54|290.34|290.59|290.39|290.69|290.44|290.44|290.29|18
1598884800000|2020-08-31 14:40:00|290.54|290.34|290.44|290.29|290.64|290.44|290.44|290.29|21
1598885100000|2020-08-31 14:45:00|290.39|290.24|290.64|290.39|290.64|290.44|290.24|290.04|12
1598885400000|2020-08-31 14:50:00|290.59|290.34|290.44|290.24|290.59|290.44|290.39|290.24|12
1598885700000|2020-08-31 14:55:00|290.39|290.29|290.34|290.09|290.49|290.34|290.34|290.09|10
1598886000000|2020-08-31 15:00:00|290.29|290.14|290.29|290.04|290.44|290.19|290.29|290.04|6
1598886300000|2020-08-31 15:05:00|290.24|290.09|290.19|289.99|290.34|290.14|290.19|289.99|5
1598886600000|2020-08-31 15:10:00|290.14|290.04|289.99|289.79|290.19|290.04|289.99|289.74|11
1598886900000|2020-08-31 15:15:00|289.94|289.74|289.84|289.59|290.04|289.84|289.74|289.59|47
1598887200000|2020-08-31 15:20:00|289.79|289.54|289.44|289.24|289.79|289.54|289.39|289.14|138
1598887500000|2020-08-31 15:25:00|289.39|289.19|289.24|289.09|289.44|289.19|289.19|289.04|46
1598887800000|2020-08-31 15:30:00|289.19|289.04|289.29|289.09|289.29|289.09|288.99|288.84|108
1598888100000|2020-08-31 15:35:00|289.34|289.14|289.54|289.34|289.64|289.44|289.34|289.14|55
1598888400000|2020-08-31 15:40:00|289.59|289.39|289.54|289.39|289.69|289.54|289.49|289.29|46
1598888700000|2020-08-31 15:45:00|289.59|289.44|289.64|289.44|289.74|289.54|289.59|289.44|43
1598889000000|2020-08-31 15:50:00|289.69|289.49|289.59|289.39|289.74|289.54|289.59|289.39|50
1598889300000|2020-08-31 15:55:00|289.64|289.44|289.64|289.39|289.69|289.49|289.49|289.34|66
1598889600000|2020-08-31 16:00:00|289.59|289.44|289.59|289.44|289.69|289.54|289.49|289.24|31
1598889900000|2020-08-31 16:05:00|289.64|289.39|289.64|289.49|289.74|289.59|289.59|289.39|51
1598890200000|2020-08-31 16:10:00|289.69|289.54|289.64|289.44|289.74|289.54|289.59|289.44|50
1598890500000|2020-08-31 16:15:00|289.59|289.34|289.84|289.69|289.89|289.69|289.49|289.34|60
1598890800000|2020-08-31 16:20:00|289.79|289.59|289.59|289.44|289.84|289.64|289.59|289.44|54
1598891100000|2020-08-31 16:25:00|289.64|289.39|289.49|289.34|289.64|289.39|289.39|289.19|51
1598891400000|2020-08-31 16:30:00|289.54|289.39|289.64|289.49|289.69|289.49|289.54|289.39|81
1598891700000|2020-08-31 16:35:00|289.59|289.44|289.64|289.49|289.74|289.54|289.54|289.34|48
1598892000000|2020-08-31 16:40:00|289.59|289.44|289.49|289.34|289.74|289.54|289.49|289.34|89
1598892300000|2020-08-31 16:45:00|289.54|289.39|289.59|289.39|289.64|289.44|289.54|289.34|13
1598892600000|2020-08-31 16:50:00|289.54|289.44|289.79|289.59|289.79|289.64|289.54|289.44|17
1598892900000|2020-08-31 16:55:00|289.84|289.64|289.89|289.69|289.89|289.69|289.79|289.64|5
1598893200000|2020-08-31 17:00:00|289.84|289.64|289.89|289.69|289.89|289.69|289.74|289.59|9
1598893500000|2020-08-31 17:05:00|289.84|289.74|289.89|289.74|289.94|289.79|289.84|289.64|20
1598893800000|2020-08-31 17:10:00|289.84|289.69|289.89|289.74|289.94|289.74|289.84|289.64|9
1598894100000|2020-08-31 17:15:00|289.94|289.69|289.94|289.79|289.94|289.79|289.89|289.69|0
1598894400000|2020-08-31 17:20:00|289.89|289.74|289.94|289.74|289.94|289.79|289.89|289.69|1
1598894700000|2020-08-31 17:25:00|289.89|289.69|289.94|289.74|289.94|289.74|289.89|289.69|0
1598895000000|2020-08-31 17:30:00|289.89|289.69|290.14|289.94|290.14|289.94|289.89|289.69|8
1598895300000|2020-08-31 17:35:00|290.09|289.84|290.14|289.89|290.14|289.94|289.94|289.74|19
1598895600000|2020-08-31 17:40:00|290.09|289.94|290.14|289.89|290.14|289.94|290.09|289.89|1
1598895900000|2020-08-31 17:45:00|290.09|289.84|290.14|289.89|290.14|289.89|290.09|289.84|1
1598896200000|2020-08-31 17:50:00|290.24|289.94|290.19|289.94|290.24|290.04|290.14|289.89|12
1598896500000|2020-08-31 17:55:00|290.14||290.14||290.19||290.09||0
1598896800000|2020-08-31 18:00:00|290.09|289.89|290.04|289.84|290.14|289.89|289.99|289.79|2
1598897100000|2020-08-31 18:05:00|289.99|289.79|289.94|289.74|289.99|289.79|289.94|289.69|2
1598897400000|2020-08-31 18:10:00|290.04|289.79|290.04|289.84|290.09|289.89|290.04|289.79|10
1598897700000|2020-08-31 18:15:00|290.09|289.89|289.94|289.74|290.09|289.89|289.94|289.74|2
1598898000000|2020-08-31 18:20:00||289.79||289.79||289.79||289.69|0
1598898300000|2020-08-31 18:25:00|289.89|289.74|289.89|289.69|289.89|289.74|289.89|289.69|0
1598898600000|2020-08-31 18:30:00|289.84|289.74|289.79|289.64|289.84|289.74|289.79|289.59|4
1598898900000|2020-08-31 18:35:00|289.89|289.69|290.14|289.89|290.14|289.94|289.89|289.69|20
1598899200000|2020-08-31 18:40:00|290.19|289.94|290.24|289.94|290.24|289.94|290.19|289.94|1
1598899500000|2020-08-31 18:45:00|290.19||290.19||290.24||290.09||0
1598899800000|2020-08-31 18:50:00|290.24||290.19||290.24||290.14||0
1598900100000|2020-08-31 18:55:00|290.24||290.19||290.24||290.19||0
1598900400000|2020-08-31 19:00:00|290.24|290.04|289.99|289.79|290.34|290.09|289.99|289.79|8
1598900700000|2020-08-31 19:05:00|290.04|289.84|290.34|290.09|290.34|290.09|290.04|289.84|3
1598901000000|2020-08-31 19:10:00|290.39|290.14|290.39|290.19|290.49|290.24|290.29|290.09|30
1598901300000|2020-08-31 19:15:00|290.49|290.24|290.24|290.09|290.49|290.24|290.24|290.09|4
1598901600000|2020-08-31 19:20:00|290.19|289.99|290.34|290.09|290.34|290.19|290.09|289.94|84
1598901900000|2020-08-31 19:25:00|290.29|290.14|290.49|290.29|290.64|290.44|290.24|290.09|121
1598902200000|2020-08-31 19:30:00|290.44|290.24|290.44|290.24|290.49|290.29|290.34|290.14|27
1598902500000|2020-08-31 19:35:00|290.49|290.19|290.54|290.34|290.59|290.34|290.44|290.19|9
1598902800000|2020-08-31 19:40:00|290.59|290.39|290.59|290.34|290.59|290.39|290.39|290.24|28
1598903100000|2020-08-31 19:45:00|290.64|290.44|290.89|290.64|290.89|290.64|290.64|290.44|15
1598903400000|2020-08-31 19:50:00|290.84|290.59|290.59|290.34|290.99|290.79|290.59|290.34|30
1598903700000|2020-08-31 19:55:00|290.54|290.39|290.14|289.89|290.64|290.39|290.14|289.89|99
1598904000000|2020-08-31 20:00:00|290.04|289.84|290.14|289.94|290.34|290.14|289.99|289.84|36
1598904300000|2020-08-31 20:05:00|290.19|289.89|290.09|289.89|290.19|289.99|290.09|289.89|25
1598904600000|2020-08-31 20:10:00|290.04|289.94|290.09|289.89|290.09|289.94|290.04|289.89|9
1598904900000|2020-08-31 20:15:00||289.94||289.89||289.94||289.89|2
1598905200000|2020-08-31 20:20:00||289.94||289.89||289.94||289.89|4
1598905500000|2020-08-31 20:25:00||289.94||289.89||289.94||289.89|1
1598905800000|2020-08-31 20:30:00|290.04|289.94|290.19|289.89|290.19|289.94|289.94|289.79|29
1598906400000|2020-08-31 20:40:00|290.24|289.94|290.19|289.94|290.24|289.99|290.19|289.94|7
1598906700000|2020-08-31 20:45:00|290.14|289.99|290.04|289.74|290.19|289.99|289.99|289.74|3
1598907000000|2020-08-31 20:50:00|289.99|289.79|290.09|289.79|290.09|289.94|289.94|289.69|2
1598907300000|2020-08-31 20:55:00|290.19|289.84|290.14|289.74|290.24|289.89|290.14|289.74|18
1598907600000|2020-08-31 21:00:00|290.19|289.69|290.24|289.14|290.24|289.69|290.19|289.09|0
1598908200000|2020-08-31 21:10:00|290.09|289.19|290.09|289.49|290.09|289.49|289.99|289.19|0
1598909700000|2020-08-31 21:35:00|289.99|289.39|289.99|289.39|289.99|289.39|289.99|289.39|0
1598910000000|2020-08-31 21:40:00|290.09|289.49|289.99|289.39|290.09|289.49|289.99|289.39|0
1598910300000|2020-08-31 21:45:00|290.09|289.49|290.09|289.49|290.09|289.49|290.09|289.49|0
1598910600000|2020-08-31 21:50:00|289.99|289.39|289.99|289.39|290.09|289.49|289.99|289.39|0
1598910900000|2020-08-31 21:55:00|290.09|289.49|289.99|289.39|290.09|289.49|289.99|289.39|0
1598911200000|2020-08-31 22:00:00|290.09|289.49|290.09|289.49|290.19|289.59|290.09|289.49|0
1598911500000|2020-08-31 22:05:00|290.19|289.59|290.19|289.59|290.19|289.59|290.09|289.49|0
1598911800000|2020-08-31 22:10:00|290.09|289.49|289.69|289.09|290.19|289.59|289.69|289.09|0
1598912100000|2020-08-31 22:15:00|289.59|288.99|289.69|289.09|289.69|289.09|289.59|288.99|0
1598912400000|2020-08-31 22:20:00|289.59|288.99|289.49|288.89|289.69|289.09|289.49|288.89|0
1598912700000|2020-08-31 22:25:00|289.59|288.99|289.69|289.09|289.69|289.09|289.49|288.89|0
1598913000000|2020-08-31 22:30:00|289.99|289.39|290|289.4|290|289.4|289.89|289.29|0
1598913300000|2020-08-31 22:35:00|289.9|289.3|290|289.4|290|289.4|289.9|289.3|0
1598914200000|2020-08-31 22:50:00|289.9|289.3|289.9|289.3|290|289.4|289.9|289.3|0
1598914500000|2020-08-31 22:55:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1598914800000|2020-08-31 23:00:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1598915100000|2020-08-31 23:05:00|290.1|289.5|290|289.4|290.1|289.5|290|289.4|0
1598915400000|2020-08-31 23:10:00|289.9|289.3|289.7|289.1|289.9|289.3|289.7|289.1|0
1598915700000|2020-08-31 23:15:00|289.8|289.2|289.8|289.2|289.8|289.2|289.7|289.1|0
1598916300000|2020-08-31 23:25:00|289.7|289.1|289.7|289.1|289.7|289.1|289.7|289.1|0
1598916600000|2020-08-31 23:30:00|289.8|289.2|289.9|289.3|289.9|289.3|289.8|289.2|0
1598917500000|2020-08-31 23:45:00|290|289.4|290|289.4|290|289.4|290|289.4|0
1598917800000|2020-08-31 23:50:00|290.1|289.5|290.1|289.5|290.2|289.6|290.1|289.5|0
1598918100000|2020-08-31 23:55:00|290.2|289.6|290.7|290.1|290.7|290.1|290.1|289.5|0
1598918400000|2020-09-01 00:00:00|290.8|290.2|291.3|290.7|291.4|290.8|290.7|290.1|0
1598918700000|2020-09-01 00:05:00|291.4|290.8|291.5|290.9|291.6|291|291.3|290.7|0
1598919000000|2020-09-01 00:10:00|291.7|291.1|291.7|291.1|291.8|291.2|291.6|291|0
1598919300000|2020-09-01 00:15:00|291.6|291|291.5|290.9|291.7|291.1|291.4|290.8|0
1598919600000|2020-09-01 00:20:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1598919900000|2020-09-01 00:25:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1598920200000|2020-09-01 00:30:00|291.3|290.7|290.8|290.65|291.3|290.7|289.55|289.35|373
1598920500000|2020-09-01 00:35:00|290.85|290.7|290.75|290.6|291|290.8|290.45|290.3|181
1598920800000|2020-09-01 00:40:00|290.7|290.5|290.3|290.15|290.7|290.5|290|289.8|198
1598921100000|2020-09-01 00:45:00|290.25|290.1|289.8|289.6|290.25|290.1|289.6|289.45|288
1598921400000|2020-09-01 00:50:00|289.75|289.55|289.65|289.45|289.9|289.7|289.4|289.25|611
1598921700000|2020-09-01 00:55:00|289.6|289.4|289.65|289.45|290|289.85|289.55|289.35|418
1598922000000|2020-09-01 01:00:00|289.7|289.55|289.75|289.6|290.1|289.9|289.5|289.3|1060
1598922300000|2020-09-01 01:05:00|289.7|289.55|289.4|289.25|289.9|289.75|289.4|289.25|486
1598922600000|2020-09-01 01:10:00|289.35|289.2|289.55|289.35|289.65|289.45|289.35|289.2|348
1598922900000|2020-09-01 01:15:00|289.5|289.3|289.7|289.5|289.85|289.65|289.45|289.25|287
1598923200000|2020-09-01 01:20:00|289.65|289.45|289.4|289.25|289.7|289.55|289.15|288.95|322
1598923500000|2020-09-01 01:25:00|289.35|289.2|288.75|288.6|289.4|289.2|288.6|288.4|587
1598923800000|2020-09-01 01:30:00|288.8|288.55|289.15|288.95|289.15|288.95|288.4|288.2|599
1598924100000|2020-09-01 01:35:00|289.1|288.9|289.85|289.65|289.85|289.65|288.95|288.8|336
1598924400000|2020-09-01 01:40:00|289.8|289.6|288.95|288.8|289.8|289.6|288.95|288.75|540
1598924700000|2020-09-01 01:45:00|289|288.75|289|288.85|289.05|288.9|288.8|288.65|402
1598925000000|2020-09-01 01:50:00|288.95|288.8|289.25|289.05|289.3|289.15|288.8|288.65|306
1598925300000|2020-09-01 01:55:00|289.2|289|289.85|289.65|289.9|289.75|289.2|289|435
1598925600000|2020-09-01 02:00:00|289.8|289.7|290.15|289.95|290.2|290|289.55|289.4|369
1598925900000|2020-09-01 02:05:00|290.1|289.9|290.15|290|290.3|290.15|290|289.85|281
1598926200000|2020-09-01 02:10:00|290.1|289.95|289.95|289.75|290.3|290.1|289.75|289.6|451
1598926500000|2020-09-01 02:15:00|289.9|289.8|290|289.85|290.1|289.95|289.75|289.6|187
1598926800000|2020-09-01 02:20:00|289.95|289.8|290.05|289.9|290.2|290.05|289.85|289.7|239
1598927100000|2020-09-01 02:25:00|290|289.85|289.65|289.5|290.05|289.9|289.55|289.4|305
1598927400000|2020-09-01 02:30:00|289.6|289.45|289.5|289.35|289.75|289.6|289.5|289.35|251
1598927700000|2020-09-01 02:35:00|289.55|289.3|289.85|289.65|289.85|289.7|289.45|289.3|336
1598928000000|2020-09-01 02:40:00|289.8|289.7|290|289.85|290.05|289.9|289.65|289.5|250
1598928300000|2020-09-01 02:45:00|289.95|289.8|290.05|289.9|290.3|290.15|289.95|289.8|150
1598928600000|2020-09-01 02:50:00|290.1|289.95|290.3|290.15|290.4|290.25|290.05|289.9|175
1598928900000|2020-09-01 02:55:00|290.4|290.25|290.3|290.1|290.5|290.35|290.15|289.95|229
1598929200000|2020-09-01 03:00:00|290.35|290.15|289.95|289.8|290.4|290.25|289.85|289.7|270
1598929500000|2020-09-01 03:05:00|290|289.85|289.85|289.7|290|289.85|289.7|289.55|265
1598929800000|2020-09-01 03:10:00|289.9|289.75|289.75|289.6|289.9|289.75|289.6|289.45|261
1598930100000|2020-09-01 03:15:00|289.8|289.65|289.9|289.75|289.9|289.75|289.75|289.6|96
1598930400000|2020-09-01 03:20:00|289.95|289.8|289.65|289.45|290|289.8|289.6|289.4|253
1598930700000|2020-09-01 03:25:00|289.6|289.5|289.75|289.55|289.75|289.55|289.55|289.4|166
1598931000000|2020-09-01 03:30:00|289.7|289.6|289.6|289.45|289.75|289.6|289.55|289.4|212
1598931300000|2020-09-01 03:35:00|289.55|289.4|289.6|289.45|289.65|289.5|289.5|289.35|165
1598931600000|2020-09-01 03:40:00|289.65|289.5|289.45|289.3|289.7|289.55|289.45|289.3|120
1598931900000|2020-09-01 03:45:00|289.4|289.25|289.45|289.3|289.55|289.35|289.25|289.1|333
1598932200000|2020-09-01 03:50:00|289.5|289.35|289.35|289.2|289.5|289.35|289.3|289.15|157
1598932500000|2020-09-01 03:55:00|289.3|289.15|289.7|289.55|289.7|289.55|289.3|289.1|87
1598932800000|2020-09-01 04:00:00|289.65|289.5|289.55|289.4|289.7|289.5|289.45|289.3|119
1598933100000|2020-09-01 04:05:00|289.6|289.45|289.65|289.5|289.75|289.6|289.55|289.4|104
1598933400000|2020-09-01 04:10:00|289.7|289.55|289.8|289.65|289.8|289.65|289.65|289.45|57
1598933700000|2020-09-01 04:15:00|289.85|289.6|289.75|289.6|289.85|289.7|289.75|289.6|42
1598934000000|2020-09-01 04:20:00|289.8|289.65|289.65|289.5|289.8|289.65|289.55|289.4|105
1598934300000|2020-09-01 04:25:00|289.6|289.45|289.5|289.35|289.6|289.45|289.45|289.3|99
1598934600000|2020-09-01 04:30:00|289.45|289.3|289.45|289.3|289.5|289.35|289.3|289.15|98
1598934900000|2020-09-01 04:35:00|289.4|289.25|289.8|289.65|289.8|289.65|289.4|289.25|77
1598935200000|2020-09-01 04:40:00|289.85|289.7|289.85|289.7|289.9|289.75|289.8|289.65|54
1598935500000|2020-09-01 04:45:00|289.8|289.65|289.7|289.55|289.8|289.65|289.7|289.55|23
1598935800000|2020-09-01 04:50:00|289.65|289.5|289.65|289.45|289.8|289.6|289.6|289.45|93
1598936100000|2020-09-01 04:55:00|289.6|289.4|289.8|289.6|289.95|289.75|289.6|289.4|140
1598936400000|2020-09-01 05:00:00|289.75|289.65|289.3|289.1|289.95|289.75|289.15|289|673
1598936700000|2020-09-01 05:05:00|289.25|289.05|289.25|289.1|289.4|289.25|289.2|289|217
1598937000000|2020-09-01 05:10:00|289.3|289.15|289.7|289.55|289.75|289.6|289.25|289.1|146
1598937300000|2020-09-01 05:15:00|289.75|289.6|290|289.8|290.05|289.9|289.7|289.55|163
1598937600000|2020-09-01 05:20:00|289.95|289.85|289.9|289.75|290|289.85|289.8|289.65|163
1598937900000|2020-09-01 05:25:00|289.95|289.7|290.15|290|290.25|290.05|289.85|289.7|181
1598938200000|2020-09-01 05:30:00|290.2|290.05|290.1|289.95|290.2|290.05|290|289.8|121
1598938500000|2020-09-01 05:35:00|290.15|290|290.1|289.9|290.2|290|290|289.8|65
1598938800000|2020-09-01 05:40:00|290.05|289.85|289.75|289.55|290.05|289.9|289.7|289.5|173
1598939100000|2020-09-01 05:45:00|289.7|289.6|290.05|289.9|290.1|289.95|289.7|289.6|184
1598939400000|2020-09-01 05:50:00|290|289.85|290.05|289.9|290.1|289.95|289.95|289.8|94
1598939700000|2020-09-01 05:55:00|290.1|289.95|289.95|289.8|290.1|289.95|289.9|289.75|162
1598940000000|2020-09-01 06:00:00|289.9|289.75|290.1|289.95|290.15|289.95|289.8|289.65|207
1598940300000|2020-09-01 06:05:00|290.05|289.9|290.15|290|290.2|290.05|290.05|289.85|129
1598940600000|2020-09-01 06:10:00|290.2|289.95|290|289.85|290.2|290|289.85|289.7|138
1598940900000|2020-09-01 06:15:00|290.1|289.95|290.35|290.2|290.4|290.2|290.05|289.9|170
1598941200000|2020-09-01 06:20:00|290.4|290.25|290.35|290.2|290.5|290.3|290.25|290.05|110
1598941500000|2020-09-01 06:25:00|290.4|290.25|290.3|290.15|290.55|290.35|290.3|290.15|169
1598941800000|2020-09-01 06:30:00|290.35|290.2|290.75|290.55|290.75|290.6|290.35|290.2|119
1598942100000|2020-09-01 06:35:00|290.8|290.6|291.05|290.9|291.15|291|290.8|290.6|195
1598942400000|2020-09-01 06:40:00|291.1|290.95|291.1|290.95|291.2|291.05|291|290.85|118
1598942700000|2020-09-01 06:45:00|291.15|291|291.15|291|291.4|291.25|291.1|290.9|278
1598943000000|2020-09-01 06:50:00|291.2|291.05|291.4|291.25|291.45|291.3|291.1|290.95|139
1598943300000|2020-09-01 06:55:00|291.45|291.3|291.65|291.45|291.65|291.5|291.3|291.15|240
1598943600000|2020-09-01 07:00:00|291.7|291.5|291.55|291.4|291.75|291.6|291.5|291.35|334
1598943900000|2020-09-01 07:05:00|291.5|291.35|291.2|291.05|291.6|291.45|291.2|291.05|518
1598944200000|2020-09-01 07:10:00|291.15|291|291.05|290.9|291.2|291.05|290.8|290.65|461
1598944500000|2020-09-01 07:15:00|291.1|290.95|291.35|291.2|291.45|291.3|291.1|290.95|424
1598944800000|2020-09-01 07:20:00|291.3|291.15|291.75|291.6|291.9|291.75|291.3|291.15|366
1598945100000|2020-09-01 07:25:00|291.8|291.65|291.6|291.45|291.8|291.65|291.35|291.2|328
1598945400000|2020-09-01 07:30:00|291.55|291.4|291.75|291.55|291.85|291.7|291.35|291.2|237
1598945700000|2020-09-01 07:35:00|291.7|291.6|292|291.85|292.2|292.05|291.7|291.55|304
1598946000000|2020-09-01 07:40:00|292.05|291.9|292.2|292.05|292.35|292.2|292.05|291.9|217
1598946300000|2020-09-01 07:45:00|292.25|292.1|292.25|292.1|292.35|292.2|292.2|292|146
1598946600000|2020-09-01 07:50:00|292.3|292.15|292|291.8|292.4|292.25|291.95|291.75|264
1598946900000|2020-09-01 07:55:00|292.05|291.85|292.15|292|292.3|292.1|292|291.85|205
1598947200000|2020-09-01 08:00:00|292.2|292.1|292.35|292.15|292.35|292.2|292.05|291.85|693
1598947500000|2020-09-01 08:05:00|292.4|292.2|292.8|292.65|292.8|292.65|292.35|292.15|483
1598947800000|2020-09-01 08:10:00|292.75|292.6|292.6|292.4|292.75|292.6|292.55|292.4|279
1598948100000|2020-09-01 08:15:00|292.55|292.45|292.75|292.55|292.8|292.65|292.5|292.35|300
1598948400000|2020-09-01 08:20:00|292.8|292.6|292.7|292.55|293|292.8|292.6|292.45|244
1598948700000|2020-09-01 08:25:00|292.75|292.6|292.95|292.75|293|292.85|292.7|292.5|262
1598949000000|2020-09-01 08:30:00|293|292.8|293.15|293|293.3|293.1|292.85|292.7|206
1598949300000|2020-09-01 08:35:00|293.2|293.05|293.4|293.25|293.55|293.35|293.05|292.9|313
1598949600000|2020-09-01 08:40:00|293.45|293.3|293.25|293.1|293.5|293.35|293.1|292.95|208
1598949900000|2020-09-01 08:45:00|293.3|293.15|292.95|292.8|293.35|293.2|292.9|292.75|249
1598950200000|2020-09-01 08:50:00|293|292.85|292.85|292.7|293.2|293.05|292.85|292.7|310
1598950500000|2020-09-01 08:55:00|292.8|292.65|292.5|292.35|292.9|292.75|292.5|292.3|428
1598950800000|2020-09-01 09:00:00|292.55|292.4|292.55|292.4|292.8|292.65|292.3|292.1|576
1598951100000|2020-09-01 09:05:00|292.6|292.45|292.95|292.8|293.05|292.85|292.6|292.45|225
1598951400000|2020-09-01 09:10:00|292.9|292.75|292.9|292.65|292.9|292.75|292.65|292.5|139
1598951700000|2020-09-01 09:15:00|292.85|292.7|292.65|292.45|292.9|292.7|292.5|292.3|200
1598952000000|2020-09-01 09:20:00|292.9|292.3|292.8|292.2|293|292.4|292.8|292.2|0
1598952300000|2020-09-01 09:25:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|6
1598952600000|2020-09-01 09:30:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|0
1598952900000|2020-09-01 09:35:00|292.9|292.3|292.9|292.3|292.9|292.3|292.8|292.2|0
1598953200000|2020-09-01 09:40:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1598953500000|2020-09-01 09:45:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1598953800000|2020-09-01 09:50:00|293.25|292.8|292.85|292.65|293.3|293.1|292.85|292.65|67
1598954100000|2020-09-01 09:55:00|292.8|292.7|292.65|292.45|292.8|292.7|292.65|292.45|16
1598954400000|2020-09-01 10:00:00|292.6|292.4|292.65|292.5|292.65|292.5|292.55|292.35|21
1598954700000|2020-09-01 10:05:00|292.6|292.45|292.55|292.35|292.6|292.45|292.55|292.35|9
1598955000000|2020-09-01 10:10:00|292.6|292.4|292.6|292.45|292.6|292.45|292.55|292.35|7
1598955300000|2020-09-01 10:15:00|292.65|292.4|292.65|292.5|292.65|292.5|292.6|292.4|6
1598955600000|2020-09-01 10:20:00|292.6|292.45|292.8|292.6|292.85|292.65|292.6|292.45|6
1598955900000|2020-09-01 10:25:00|292.7|292.55|292.75|292.5|292.8|292.65|292.65|292.45|48
1598956200000|2020-09-01 10:30:00|292.8|292.7|292.85|292.65|293.05|292.8|292.8|292.6|12
1598956500000|2020-09-01 10:35:00|292.9|292.7|292.75|292.55|292.9|292.7|292.75|292.55|0
1598956800000|2020-09-01 10:40:00|292.8|292.6|292.85|292.6|292.9|292.65|292.75|292.6|0
1598957100000|2020-09-01 10:45:00|292.8|292.65|292.85|292.65|292.9|292.65|292.8|292.65|2
1598957400000|2020-09-01 10:50:00|292.8|292.7|292.95|292.75|292.95|292.75|292.8|292.7|4
1598957700000|2020-09-01 10:55:00|293|292.8|293.1|292.9|293.15|292.95|293|292.75|16
1598958000000|2020-09-01 11:00:00|293.05||293.05||293.1||293.05||1
1598958300000|2020-09-01 11:05:00|293|292.85|292.95|292.75|293|292.85|292.9|292.75|6
1598958600000|2020-09-01 11:10:00|292.9|292.7|292.85|292.7|292.95|292.75|292.85|292.7|12
1598958900000|2020-09-01 11:15:00|292.8|292.65|292.7|292.55|292.8|292.65|292.7|292.55|7
1598959200000|2020-09-01 11:20:00|292.65|292.5|292.6|292.45|292.7|292.5|292.6|292.4|5
1598959500000|2020-09-01 11:25:00|292.55|292.4|292.5|292.35|292.6|292.4|292.45|292.3|6
1598959800000|2020-09-01 11:30:00|292.45|292.3|292.45|292.3|292.5|292.3|292.35|292.2|20
1598960100000|2020-09-01 11:35:00|292.5|292.35|292.65|292.45|292.65|292.45|292.5|292.35|3
1598960400000|2020-09-01 11:40:00|292.6|292.4|292.45|292.3|292.65|292.45|292.45|292.25|18
1598960700000|2020-09-01 11:45:00|292.5|292.35|292.45|292.3|292.55|292.4|292.4|292.2|11
1598961000000|2020-09-01 11:50:00|292.4|292.25|292.45|292.25|292.5|292.3|292.4|292.2|6
1598961300000|2020-09-01 11:55:00|292.4|292.2|292.55|292.35|292.55|292.4|292.4|292.2|6
1598961600000|2020-09-01 12:00:00|292.5|292.4|292.7|292.5|292.75|292.6|292.5|292.35|19
1598961900000|2020-09-01 12:05:00|292.65|292.45|292.55|292.4|292.65|292.45|292.55|292.4|13
1598962200000|2020-09-01 12:10:00|292.5|292.35|292.5|292.3|292.5|292.35|292.5|292.3|2
1598962500000|2020-09-01 12:15:00|292.45|292.35|292.4|292.25|292.5|292.35|292.4|292.2|5
1598962800000|2020-09-01 12:20:00|292.35|292.2|292.5|292.35|292.5|292.35|292.35|292.15|12
1598963100000|2020-09-01 12:25:00|292.55|292.3|292.55|292.4|292.6|292.45|292.5|292.3|19
1598963400000|2020-09-01 12:30:00|292.6|292.45|292.55|292.4|292.6|292.45|292.55|292.4|8
1598963700000|2020-09-01 12:35:00|292.6|292.45|292.6|292.45|292.65|292.5|292.55|292.4|29
1598964000000|2020-09-01 12:40:00|292.55|292.4|292.65|292.45|292.7|292.5|292.55|292.4|7
1598964300000|2020-09-01 12:45:00|292.6|292.4|292.65|292.5|292.65|292.5|292.6|292.4|2
1598964600000|2020-09-01 12:50:00|292.6|292.45|292.55|292.4|292.65|292.5|292.55|292.4|10
1598964900000|2020-09-01 12:55:00|292.6|292.35|292.3|292.1|292.6|292.35|292.25|292.1|21
1598965200000|2020-09-01 13:00:00|292.25|292.05|292.1|291.95|292.3|292.1|292|291.85|33
1598965500000|2020-09-01 13:05:00|292.05|291.85|292|291.8|292.1|291.9|291.9|291.7|25
1598965800000|2020-09-01 13:10:00|291.95|291.75|292|291.8|292.1|291.85|291.95|291.75|30
1598966100000|2020-09-01 13:15:00|291.95|291.75|292.1|291.9|292.1|291.9|291.95|291.75|18
1598966400000|2020-09-01 13:20:00|292.05|291.85|292.15|291.95|292.2|292.05|292.05|291.85|8
1598966700000|2020-09-01 13:25:00|292.2|292|292.2|292|292.3|292.05|292.15|291.95|12
1598967000000|2020-09-01 13:30:00|292.25|292.05|292.1|291.9|292.25|292.05|291.8|291.65|56
1598967300000|2020-09-01 13:35:00|292.05|291.85|292.1|291.85|292.15|292|291.95|291.75|28
1598967600000|2020-09-01 13:40:00|292.05|291.8|292.1|291.9|292.2|292|291.95|291.75|14
1598967900000|2020-09-01 13:45:00|292.15|291.95|292.5|292.25|292.55|292.4|292.1|291.95|41
1598968200000|2020-09-01 13:50:00|292.45|292.2|292.25|292|292.45|292.2|292.2|292|24
1598968500000|2020-09-01 13:55:00|292.2|292.05|292.1|291.85|292.35|292.1|292.05|291.8|34
1598968800000|2020-09-01 14:00:00|292.15|291.9|292.25|292|292.45|292.2|292.15|291.9|20
1598969100000|2020-09-01 14:05:00|292.2|292.05|292.1|291.85|292.35|292.15|292.1|291.85|71
1598969400000|2020-09-01 14:10:00|292.05|291.9|292.25|292.1|292.4|292.2|292.05|291.85|20
1598969700000|2020-09-01 14:15:00|292.3|292.15|292.55|292.35|292.55|292.35|292.25|292.05|22
1598970000000|2020-09-01 14:20:00|292.6|292.4|292.7|292.5|292.7|292.55|292.6|292.4|12
1598970300000|2020-09-01 14:25:00|292.75|292.55|292.9|292.7|292.9|292.7|292.6|292.4|69
1598970600000|2020-09-01 14:30:00|292.85|292.65|292.7|292.45|292.9|292.7|292.7|292.45|4
1598970900000|2020-09-01 14:35:00|292.75|292.5|292.8|292.55|292.85|292.6|292.65|292.4|12
1598971200000|2020-09-01 14:40:00|292.85|292.6|292.65|292.4|292.9|292.7|292.5|292.25|23
1598971500000|2020-09-01 14:45:00|292.6|292.35|292.6|292.35|292.85|292.6|292.55|292.3|7
1598971800000|2020-09-01 14:50:00|292.65|292.4|292.5|292.2|292.8|292.55|292.5|292.2|6
1598972100000|2020-09-01 14:55:00|292.55|292.25|292.5|292.25|292.6|292.35|292.45|292.2|3
1598972400000|2020-09-01 15:00:00|292.55|292.3|292.4|292.15|292.55|292.4|292.35|292.1|4
1598972700000|2020-09-01 15:05:00|292.45|292.2|292.4|292.2|292.5|292.25|292.3|292.1|10
1598973000000|2020-09-01 15:10:00|292.35|292.25|292.45|292.25|292.45|292.25|292.35|292.15|0
1598973300000|2020-09-01 15:15:00|292.5|292.3|292.35|292.15|292.5|292.3|292.35|292.15|7
1598973600000|2020-09-01 15:20:00|292.4|292.2|292.3|292.05|292.45|292.2|292.2|292|26
1598973900000|2020-09-01 15:25:00|292.25|292.1|292.25|292|292.3|292.15|292.15|291.95|13
1598974200000|2020-09-01 15:30:00|292.3|292.05|292.25|292|292.35|292.1|292.15|291.95|30
1598974500000|2020-09-01 15:35:00|292.2|292.05|292.25|292.05|292.4|292.2|292.2|292|18
1598974800000|2020-09-01 15:40:00|292.2|292.1|292.25|292.05|292.3|292.1|292.15|291.95|3
1598975100000|2020-09-01 15:45:00|292.2|292|292.2|292.05|292.2|292.05|292.15|291.9|4
1598975400000|2020-09-01 15:50:00|292.35|292|292.25|292.05|292.45|292.25|292.2|291.95|71
1598975700000|2020-09-01 15:55:00|292.35|292.1|292.4|292.2|292.55|292.3|292.35|292.1|72
1598976000000|2020-09-01 16:00:00|292.5|292.25|292.5|292.3|292.6|292.45|292.45|292.2|57
1598976300000|2020-09-01 16:05:00|292.55|292.35|292.5|292.3|292.6|292.4|292.5|292.3|9
1598976600000|2020-09-01 16:10:00|292.45|292.25|292.65|292.4|292.65|292.45|292.45|292.25|1
1598976900000|2020-09-01 16:15:00|292.6|292.45|292.6|292.35|292.6|292.45|292.55|292.3|0
1598977200000|2020-09-01 16:20:00|292.65|292.4|292.55|292.35|292.65|292.45|292.55|292.35|0
1598977500000|2020-09-01 16:25:00|292.6|292.4|292.6|292.4|292.65|292.4|292.55|292.35|1
1598977800000|2020-09-01 16:30:00|292.55|292.35|292.55|292.35|292.6|292.35|292.5|292.35|0
1598978100000|2020-09-01 16:35:00|292.6|292.3|292.45|292.25|292.6|292.3|292.45|292.25|8
1598978400000|2020-09-01 16:40:00|292.4|292.3|292.45|292.25|292.45|292.3|292.35|292.15|9
1598978700000|2020-09-01 16:45:00|292.5|292.3|292.45|292.25|292.5|292.3|292.4|292.2|0
1598979000000|2020-09-01 16:50:00|292.5|292.3|292.6|292.35|292.6|292.35|292.5|292.25|0
1598979300000|2020-09-01 16:55:00|292.55|292.4|292.55|292.3|292.55|292.4|292.5|292.25|3
1598979600000|2020-09-01 17:00:00|292.5|292.25|292.3|292.05|292.55|292.25|292.2|292|46
1598979900000|2020-09-01 17:05:00|292.25|292.1|292.15|291.95|292.35|292.1|292.15|291.95|22
1598980200000|2020-09-01 17:10:00|292.1|291.9|292.1|291.9|292.15|291.95|292.05|291.8|10
1598980500000|2020-09-01 17:15:00|292.05|291.85|292.05|291.85|292.05|291.9|292.05|291.85|10
1598980800000|2020-09-01 17:20:00|292|291.9|291.95|291.8|292|291.9|291.9|291.75|38
1598981100000|2020-09-01 17:25:00|292|291.75|292.15|291.95|292.15|291.95|291.95|291.75|16
1598981400000|2020-09-01 17:30:00|292.1|292|292.05|291.85|292.15|292|292.05|291.85|3
1598981700000|2020-09-01 17:35:00|292.1|291.9|292.2|291.95|292.2|292|292.1|291.9|0
1598982000000|2020-09-01 17:40:00|292.25|292|292.3|292.05|292.3|292.05|292.25|291.95|8
1598982300000|2020-09-01 17:45:00|292.25|292|292.2|292|292.3|292.05|292.15|292|0
1598982600000|2020-09-01 17:50:00|292.15|291.95|292.25|292|292.25|292|292.1|291.9|4
1598982900000|2020-09-01 17:55:00|292.2|292.05|292.25|292.05|292.3|292.1|292.2|292.05|9
1598983200000|2020-09-01 18:00:00|292.2|292|292.2|292|292.3|292.05|292.15|292|8
1598983500000|2020-09-01 18:05:00|292.25|292.05|292.25|292.05|292.3|292.1|292.25|292|1
1598983800000|2020-09-01 18:10:00|292.3|292.1|292.3|292.05|292.35|292.15|292.25|292.05|0
1598984100000|2020-09-01 18:15:00|292.25|292.1|292.3|292.1|292.3|292.1|292.25|292.05|0
1598984400000|2020-09-01 18:20:00|292.25|292.05|292.4|292.2|292.4|292.2|292.25|292.05|0
1598984700000|2020-09-01 18:25:00|292.35|292.15|292.35|292.2|292.4|292.25|292.35|292.15|3
1598985000000|2020-09-01 18:30:00|292.3|292.15|292.35|292.15|292.4|292.2|292.3|292.1|7
1598985300000|2020-09-01 18:35:00|292.3|292.1|292.25|292.1|292.35|292.15|292.25|292.1|3
1598985600000|2020-09-01 18:40:00|292.2|292.05|292.15|292|292.2|292.05|292.15|292|7
1598985900000|2020-09-01 18:45:00|292.1|291.95|292.1|291.95|292.1|292|292.1|291.9|6
1598986200000|2020-09-01 18:50:00|292.15|292|292.15|291.95|292.2|292.05|292.1|291.9|13
1598986500000|2020-09-01 18:55:00|292.1|292|292.15|292|292.25|292.05|292.1|291.95|6
1598986800000|2020-09-01 19:00:00|292.2|291.95|292.15|291.95|292.2|292|292.15|291.95|14
1598987100000|2020-09-01 19:05:00|292.1|292|292.2|292|292.2|292.05|292.1|291.9|10
1598987400000|2020-09-01 19:10:00|292.15|291.95|292.05|291.85|292.15|292|292|291.85|12
1598987700000|2020-09-01 19:15:00|292.1|291.9|292.1|291.9|292.15|292|292.05|291.85|21
1598988000000|2020-09-01 19:20:00|292.15|291.95|292.3|292.1|292.3|292.15|292.15|291.95|3
1598988300000|2020-09-01 19:25:00|292.35|292.15|292.2|292|292.35|292.2|292.2|292|10
1598988600000|2020-09-01 19:30:00|292.25|292.05|292.3|292.1|292.3|292.1|292.25|292|2
1598988900000|2020-09-01 19:35:00|292.25|292.15|292.2|292|292.35|292.15|292.2|292|6
1598989200000|2020-09-01 19:40:00|292.25|292.1|292.5|292.35|292.5|292.35|292.25|292.1|72
1598989500000|2020-09-01 19:45:00|292.45|292.25|292.4|292.25|292.55|292.35|292.4|292.25|16
1598989800000|2020-09-01 19:50:00|292.35|292.2|292.4|292.2|292.45|292.3|292.3|292.15|21
1598990100000|2020-09-01 19:55:00|292.45|292.25|292.8|292.6|292.8|292.65|292.45|292.2|51
1598990400000|2020-09-01 20:00:00|292.7|292.65|292.7|292.5|292.75|292.65|292.65|292.5|36
1598990700000|2020-09-01 20:05:00|292.75|292.55|292.7|292.5|292.75|292.6|292.7|292.5|4
1598991000000|2020-09-01 20:10:00|292.65|292.55|292.75|292.6|292.75|292.6|292.65|292.5|5
1598991300000|2020-09-01 20:15:00||292.55||292.55||292.6||292.55|7
1598991600000|2020-09-01 20:20:00|292.7||292.7||292.75||292.7||2
1598991900000|2020-09-01 20:25:00||292.5||292.55||292.55||292.5|4
1598992200000|2020-09-01 20:30:00|292.65|292.5|292.85|292.65|292.9|292.7|292.65|292.5|32
1598992500000|2020-09-01 20:35:00|292.9||292.85||292.9||292.8||0
1598992800000|2020-09-01 20:40:00|292.8|292.55|292.8|292.55|292.85|292.55|292.7|292.55|5
1598993100000|2020-09-01 20:45:00|292.75|292.6|292.85|292.65|292.85|292.7|292.75|292.6|7
1598993400000|2020-09-01 20:50:00|292.8|292.75|292.95|292.7|292.95|292.75|292.8|292.65|9
1598993700000|2020-09-01 20:55:00|293|292.8|293.2|292.9|293.2|293|292.9|292.65|48
1598994000000|2020-09-01 21:00:00|293.15|292.8|293.2|292.6|293.2|292.95|293.1|292.45|0
1598994600000|2020-09-01 21:10:00|293.25|292.4|293.1|292.5|293.25|292.5|293|292.4|1
1598997600000|2020-09-01 22:00:00|293|292.4|293.1|292.5|293.1|292.5|293|292.4|0
1598997900000|2020-09-01 22:05:00|293|292.4|293|292.4|293.1|292.5|293|292.4|0
1598998200000|2020-09-01 22:10:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1598998800000|2020-09-01 22:20:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|0
1599000600000|2020-09-01 22:50:00|293.3|292.7|293.4|292.8|293.4|292.8|293.3|292.7|0
1599001200000|2020-09-01 23:00:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1599002100000|2020-09-01 23:15:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1599002400000|2020-09-01 23:20:00|293.5|292.9|293.7|293.1|293.7|293.1|293.4|292.8|0
1599002700000|2020-09-01 23:25:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1599003900000|2020-09-01 23:45:00|293.7|293.1|293.7|293.1|293.7|293.1|293.6|293|0
1599004500000|2020-09-01 23:55:00|293.8|293.2|293.8|293.2|293.8|293.2|293.7|293.1|0
1598918400000|2020-09-01 00:00:00|290.8|290.2|291.3|290.7|291.4|290.8|290.7|290.1|0
1598918700000|2020-09-01 00:05:00|291.4|290.8|291.5|290.9|291.6|291|291.3|290.7|0
1598919000000|2020-09-01 00:10:00|291.7|291.1|291.7|291.1|291.8|291.2|291.6|291|0
1598919300000|2020-09-01 00:15:00|291.6|291|291.5|290.9|291.7|291.1|291.4|290.8|0
1598919600000|2020-09-01 00:20:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1598919900000|2020-09-01 00:25:00|291.6|291|291.7|291.1|291.7|291.1|291.6|291|0
1598920200000|2020-09-01 00:30:00|291.3|290.7|290.8|290.65|291.3|290.7|289.55|289.35|373
1598920500000|2020-09-01 00:35:00|290.85|290.7|290.75|290.6|291|290.8|290.45|290.3|181
1598920800000|2020-09-01 00:40:00|290.7|290.5|290.3|290.15|290.7|290.5|290|289.8|198
1598921100000|2020-09-01 00:45:00|290.25|290.1|289.8|289.6|290.25|290.1|289.6|289.45|288
1598921400000|2020-09-01 00:50:00|289.75|289.55|289.65|289.45|289.9|289.7|289.4|289.25|611
1598921700000|2020-09-01 00:55:00|289.6|289.4|289.65|289.45|290|289.85|289.55|289.35|418
1598922000000|2020-09-01 01:00:00|289.7|289.55|289.75|289.6|290.1|289.9|289.5|289.3|1060
1598922300000|2020-09-01 01:05:00|289.7|289.55|289.4|289.25|289.9|289.75|289.4|289.25|486
1598922600000|2020-09-01 01:10:00|289.35|289.2|289.55|289.35|289.65|289.45|289.35|289.2|348
1598922900000|2020-09-01 01:15:00|289.5|289.3|289.7|289.5|289.85|289.65|289.45|289.25|287
1598923200000|2020-09-01 01:20:00|289.65|289.45|289.4|289.25|289.7|289.55|289.15|288.95|322
1598923500000|2020-09-01 01:25:00|289.35|289.2|288.75|288.6|289.4|289.2|288.6|288.4|587
1598923800000|2020-09-01 01:30:00|288.8|288.55|289.15|288.95|289.15|288.95|288.4|288.2|599
1598924100000|2020-09-01 01:35:00|289.1|288.9|289.85|289.65|289.85|289.65|288.95|288.8|336
1598924400000|2020-09-01 01:40:00|289.8|289.6|288.95|288.8|289.8|289.6|288.95|288.75|540
1598924700000|2020-09-01 01:45:00|289|288.75|289|288.85|289.05|288.9|288.8|288.65|402
1598925000000|2020-09-01 01:50:00|288.95|288.8|289.25|289.05|289.3|289.15|288.8|288.65|306
1598925300000|2020-09-01 01:55:00|289.2|289|289.85|289.65|289.9|289.75|289.2|289|435
1598925600000|2020-09-01 02:00:00|289.8|289.7|290.15|289.95|290.2|290|289.55|289.4|369
1598925900000|2020-09-01 02:05:00|290.1|289.9|290.15|290|290.3|290.15|290|289.85|281
1598926200000|2020-09-01 02:10:00|290.1|289.95|289.95|289.75|290.3|290.1|289.75|289.6|451
1598926500000|2020-09-01 02:15:00|289.9|289.8|290|289.85|290.1|289.95|289.75|289.6|187
1598926800000|2020-09-01 02:20:00|289.95|289.8|290.05|289.9|290.2|290.05|289.85|289.7|239
1598927100000|2020-09-01 02:25:00|290|289.85|289.65|289.5|290.05|289.9|289.55|289.4|305
1598927400000|2020-09-01 02:30:00|289.6|289.45|289.5|289.35|289.75|289.6|289.5|289.35|251
1598927700000|2020-09-01 02:35:00|289.55|289.3|289.85|289.65|289.85|289.7|289.45|289.3|336
1598928000000|2020-09-01 02:40:00|289.8|289.7|290|289.85|290.05|289.9|289.65|289.5|250
1598928300000|2020-09-01 02:45:00|289.95|289.8|290.05|289.9|290.3|290.15|289.95|289.8|150
1598928600000|2020-09-01 02:50:00|290.1|289.95|290.3|290.15|290.4|290.25|290.05|289.9|175
1598928900000|2020-09-01 02:55:00|290.4|290.25|290.3|290.1|290.5|290.35|290.15|289.95|229
1598929200000|2020-09-01 03:00:00|290.35|290.15|289.95|289.8|290.4|290.25|289.85|289.7|270
1598929500000|2020-09-01 03:05:00|290|289.85|289.85|289.7|290|289.85|289.7|289.55|265
1598929800000|2020-09-01 03:10:00|289.9|289.75|289.75|289.6|289.9|289.75|289.6|289.45|261
1598930100000|2020-09-01 03:15:00|289.8|289.65|289.9|289.75|289.9|289.75|289.75|289.6|96
1598930400000|2020-09-01 03:20:00|289.95|289.8|289.65|289.45|290|289.8|289.6|289.4|253
1598930700000|2020-09-01 03:25:00|289.6|289.5|289.75|289.55|289.75|289.55|289.55|289.4|166
1598931000000|2020-09-01 03:30:00|289.7|289.6|289.6|289.45|289.75|289.6|289.55|289.4|212
1598931300000|2020-09-01 03:35:00|289.55|289.4|289.6|289.45|289.65|289.5|289.5|289.35|165
1598931600000|2020-09-01 03:40:00|289.65|289.5|289.45|289.3|289.7|289.55|289.45|289.3|120
1598931900000|2020-09-01 03:45:00|289.4|289.25|289.45|289.3|289.55|289.35|289.25|289.1|333
1598932200000|2020-09-01 03:50:00|289.5|289.35|289.35|289.2|289.5|289.35|289.3|289.15|157
1598932500000|2020-09-01 03:55:00|289.3|289.15|289.7|289.55|289.7|289.55|289.3|289.1|87
1598932800000|2020-09-01 04:00:00|289.65|289.5|289.55|289.4|289.7|289.5|289.45|289.3|119
1598933100000|2020-09-01 04:05:00|289.6|289.45|289.65|289.5|289.75|289.6|289.55|289.4|104
1598933400000|2020-09-01 04:10:00|289.7|289.55|289.8|289.65|289.8|289.65|289.65|289.45|57
1598933700000|2020-09-01 04:15:00|289.85|289.6|289.75|289.6|289.85|289.7|289.75|289.6|42
1598934000000|2020-09-01 04:20:00|289.8|289.65|289.65|289.5|289.8|289.65|289.55|289.4|105
1598934300000|2020-09-01 04:25:00|289.6|289.45|289.5|289.35|289.6|289.45|289.45|289.3|99
1598934600000|2020-09-01 04:30:00|289.45|289.3|289.45|289.3|289.5|289.35|289.3|289.15|98
1598934900000|2020-09-01 04:35:00|289.4|289.25|289.8|289.65|289.8|289.65|289.4|289.25|77
1598935200000|2020-09-01 04:40:00|289.85|289.7|289.85|289.7|289.9|289.75|289.8|289.65|54
1598935500000|2020-09-01 04:45:00|289.8|289.65|289.7|289.55|289.8|289.65|289.7|289.55|23
1598935800000|2020-09-01 04:50:00|289.65|289.5|289.65|289.45|289.8|289.6|289.6|289.45|93
1598936100000|2020-09-01 04:55:00|289.6|289.4|289.8|289.6|289.95|289.75|289.6|289.4|140
1598936400000|2020-09-01 05:00:00|289.75|289.65|289.3|289.1|289.95|289.75|289.15|289|673
1598936700000|2020-09-01 05:05:00|289.25|289.05|289.25|289.1|289.4|289.25|289.2|289|217
1598937000000|2020-09-01 05:10:00|289.3|289.15|289.7|289.55|289.75|289.6|289.25|289.1|146
1598937300000|2020-09-01 05:15:00|289.75|289.6|290|289.8|290.05|289.9|289.7|289.55|163
1598937600000|2020-09-01 05:20:00|289.95|289.85|289.9|289.75|290|289.85|289.8|289.65|163
1598937900000|2020-09-01 05:25:00|289.95|289.7|290.15|290|290.25|290.05|289.85|289.7|181
1598938200000|2020-09-01 05:30:00|290.2|290.05|290.1|289.95|290.2|290.05|290|289.8|121
1598938500000|2020-09-01 05:35:00|290.15|290|290.1|289.9|290.2|290|290|289.8|65
1598938800000|2020-09-01 05:40:00|290.05|289.85|289.75|289.55|290.05|289.9|289.7|289.5|173
1598939100000|2020-09-01 05:45:00|289.7|289.6|290.05|289.9|290.1|289.95|289.7|289.6|184
1598939400000|2020-09-01 05:50:00|290|289.85|290.05|289.9|290.1|289.95|289.95|289.8|94
1598939700000|2020-09-01 05:55:00|290.1|289.95|289.95|289.8|290.1|289.95|289.9|289.75|162
1598940000000|2020-09-01 06:00:00|289.9|289.75|290.1|289.95|290.15|289.95|289.8|289.65|207
1598940300000|2020-09-01 06:05:00|290.05|289.9|290.15|290|290.2|290.05|290.05|289.85|129
1598940600000|2020-09-01 06:10:00|290.2|289.95|290|289.85|290.2|290|289.85|289.7|138
1598940900000|2020-09-01 06:15:00|290.1|289.95|290.35|290.2|290.4|290.2|290.05|289.9|170
1598941200000|2020-09-01 06:20:00|290.4|290.25|290.35|290.2|290.5|290.3|290.25|290.05|110
1598941500000|2020-09-01 06:25:00|290.4|290.25|290.3|290.15|290.55|290.35|290.3|290.15|169
1598941800000|2020-09-01 06:30:00|290.35|290.2|290.75|290.55|290.75|290.6|290.35|290.2|119
1598942100000|2020-09-01 06:35:00|290.8|290.6|291.05|290.9|291.15|291|290.8|290.6|195
1598942400000|2020-09-01 06:40:00|291.1|290.95|291.1|290.95|291.2|291.05|291|290.85|118
1598942700000|2020-09-01 06:45:00|291.15|291|291.15|291|291.4|291.25|291.1|290.9|278
1598943000000|2020-09-01 06:50:00|291.2|291.05|291.4|291.25|291.45|291.3|291.1|290.95|139
1598943300000|2020-09-01 06:55:00|291.45|291.3|291.65|291.45|291.65|291.5|291.3|291.15|240
1598943600000|2020-09-01 07:00:00|291.7|291.5|291.55|291.4|291.75|291.6|291.5|291.35|334
1598943900000|2020-09-01 07:05:00|291.5|291.35|291.2|291.05|291.6|291.45|291.2|291.05|518
1598944200000|2020-09-01 07:10:00|291.15|291|291.05|290.9|291.2|291.05|290.8|290.65|461
1598944500000|2020-09-01 07:15:00|291.1|290.95|291.35|291.2|291.45|291.3|291.1|290.95|424
1598944800000|2020-09-01 07:20:00|291.3|291.15|291.75|291.6|291.9|291.75|291.3|291.15|366
1598945100000|2020-09-01 07:25:00|291.8|291.65|291.6|291.45|291.8|291.65|291.35|291.2|328
1598945400000|2020-09-01 07:30:00|291.55|291.4|291.75|291.55|291.85|291.7|291.35|291.2|237
1598945700000|2020-09-01 07:35:00|291.7|291.6|292|291.85|292.2|292.05|291.7|291.55|304
1598946000000|2020-09-01 07:40:00|292.05|291.9|292.2|292.05|292.35|292.2|292.05|291.9|217
1598946300000|2020-09-01 07:45:00|292.25|292.1|292.25|292.1|292.35|292.2|292.2|292|146
1598946600000|2020-09-01 07:50:00|292.3|292.15|292|291.8|292.4|292.25|291.95|291.75|264
1598946900000|2020-09-01 07:55:00|292.05|291.85|292.15|292|292.3|292.1|292|291.85|205
1598947200000|2020-09-01 08:00:00|292.2|292.1|292.35|292.15|292.35|292.2|292.05|291.85|693
1598947500000|2020-09-01 08:05:00|292.4|292.2|292.8|292.65|292.8|292.65|292.35|292.15|483
1598947800000|2020-09-01 08:10:00|292.75|292.6|292.6|292.4|292.75|292.6|292.55|292.4|279
1598948100000|2020-09-01 08:15:00|292.55|292.45|292.75|292.55|292.8|292.65|292.5|292.35|300
1598948400000|2020-09-01 08:20:00|292.8|292.6|292.7|292.55|293|292.8|292.6|292.45|244
1598948700000|2020-09-01 08:25:00|292.75|292.6|292.95|292.75|293|292.85|292.7|292.5|262
1598949000000|2020-09-01 08:30:00|293|292.8|293.15|293|293.3|293.1|292.85|292.7|206
1598949300000|2020-09-01 08:35:00|293.2|293.05|293.4|293.25|293.55|293.35|293.05|292.9|313
1598949600000|2020-09-01 08:40:00|293.45|293.3|293.25|293.1|293.5|293.35|293.1|292.95|208
1598949900000|2020-09-01 08:45:00|293.3|293.15|292.95|292.8|293.35|293.2|292.9|292.75|249
1598950200000|2020-09-01 08:50:00|293|292.85|292.85|292.7|293.2|293.05|292.85|292.7|310
1598950500000|2020-09-01 08:55:00|292.8|292.65|292.5|292.35|292.9|292.75|292.5|292.3|428
1598950800000|2020-09-01 09:00:00|292.55|292.4|292.55|292.4|292.8|292.65|292.3|292.1|576
1598951100000|2020-09-01 09:05:00|292.6|292.45|292.95|292.8|293.05|292.85|292.6|292.45|225
1598951400000|2020-09-01 09:10:00|292.9|292.75|292.9|292.65|292.9|292.75|292.65|292.5|139
1598951700000|2020-09-01 09:15:00|292.85|292.7|292.65|292.45|292.9|292.7|292.5|292.3|200
1598952000000|2020-09-01 09:20:00|292.9|292.3|292.8|292.2|293|292.4|292.8|292.2|0
1598952300000|2020-09-01 09:25:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|6
1598952600000|2020-09-01 09:30:00|292.9|292.3|292.8|292.2|292.9|292.3|292.8|292.2|0
1598952900000|2020-09-01 09:35:00|292.9|292.3|292.9|292.3|292.9|292.3|292.8|292.2|0
1598953200000|2020-09-01 09:40:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1598953500000|2020-09-01 09:45:00|292.8|292.2|292.7|292.1|292.8|292.2|292.7|292.1|0
1598953800000|2020-09-01 09:50:00|293.25|292.8|292.85|292.65|293.3|293.1|292.85|292.65|67
1598954100000|2020-09-01 09:55:00|292.8|292.7|292.65|292.45|292.8|292.7|292.65|292.45|16
1598954400000|2020-09-01 10:00:00|292.6|292.4|292.65|292.5|292.65|292.5|292.55|292.35|21
1598954700000|2020-09-01 10:05:00|292.6|292.45|292.55|292.35|292.6|292.45|292.55|292.35|9
1598955000000|2020-09-01 10:10:00|292.6|292.4|292.6|292.45|292.6|292.45|292.55|292.35|7
1598955300000|2020-09-01 10:15:00|292.65|292.4|292.65|292.5|292.65|292.5|292.6|292.4|6
1598955600000|2020-09-01 10:20:00|292.6|292.45|292.8|292.6|292.85|292.65|292.6|292.45|6
1598955900000|2020-09-01 10:25:00|292.7|292.55|292.75|292.5|292.8|292.65|292.65|292.45|48
1598956200000|2020-09-01 10:30:00|292.8|292.7|292.85|292.65|293.05|292.8|292.8|292.6|12
1598956500000|2020-09-01 10:35:00|292.9|292.7|292.75|292.55|292.9|292.7|292.75|292.55|0
1598956800000|2020-09-01 10:40:00|292.8|292.6|292.85|292.6|292.9|292.65|292.75|292.6|0
1598957100000|2020-09-01 10:45:00|292.8|292.65|292.85|292.65|292.9|292.65|292.8|292.65|2
1598957400000|2020-09-01 10:50:00|292.8|292.7|292.95|292.75|292.95|292.75|292.8|292.7|4
1598957700000|2020-09-01 10:55:00|293|292.8|293.1|292.9|293.15|292.95|293|292.75|16
1598958000000|2020-09-01 11:00:00|293.05||293.05||293.1||293.05||1
1598958300000|2020-09-01 11:05:00|293|292.85|292.95|292.75|293|292.85|292.9|292.75|6
1598958600000|2020-09-01 11:10:00|292.9|292.7|292.85|292.7|292.95|292.75|292.85|292.7|12
1598958900000|2020-09-01 11:15:00|292.8|292.65|292.7|292.55|292.8|292.65|292.7|292.55|7
1598959200000|2020-09-01 11:20:00|292.65|292.5|292.6|292.45|292.7|292.5|292.6|292.4|5
1598959500000|2020-09-01 11:25:00|292.55|292.4|292.5|292.35|292.6|292.4|292.45|292.3|6
1598959800000|2020-09-01 11:30:00|292.45|292.3|292.45|292.3|292.5|292.3|292.35|292.2|20
1598960100000|2020-09-01 11:35:00|292.5|292.35|292.65|292.45|292.65|292.45|292.5|292.35|3
1598960400000|2020-09-01 11:40:00|292.6|292.4|292.45|292.3|292.65|292.45|292.45|292.25|18
1598960700000|2020-09-01 11:45:00|292.5|292.35|292.45|292.3|292.55|292.4|292.4|292.2|11
1598961000000|2020-09-01 11:50:00|292.4|292.25|292.45|292.25|292.5|292.3|292.4|292.2|6
1598961300000|2020-09-01 11:55:00|292.4|292.2|292.55|292.35|292.55|292.4|292.4|292.2|6
1598961600000|2020-09-01 12:00:00|292.5|292.4|292.7|292.5|292.75|292.6|292.5|292.35|19
1598961900000|2020-09-01 12:05:00|292.65|292.45|292.55|292.4|292.65|292.45|292.55|292.4|13
1598962200000|2020-09-01 12:10:00|292.5|292.35|292.5|292.3|292.5|292.35|292.5|292.3|2
1598962500000|2020-09-01 12:15:00|292.45|292.35|292.4|292.25|292.5|292.35|292.4|292.2|5
1598962800000|2020-09-01 12:20:00|292.35|292.2|292.5|292.35|292.5|292.35|292.35|292.15|12
1598963100000|2020-09-01 12:25:00|292.55|292.3|292.55|292.4|292.6|292.45|292.5|292.3|19
1598963400000|2020-09-01 12:30:00|292.6|292.45|292.55|292.4|292.6|292.45|292.55|292.4|8
1598963700000|2020-09-01 12:35:00|292.6|292.45|292.6|292.45|292.65|292.5|292.55|292.4|29
1598964000000|2020-09-01 12:40:00|292.55|292.4|292.65|292.45|292.7|292.5|292.55|292.4|7
1598964300000|2020-09-01 12:45:00|292.6|292.4|292.65|292.5|292.65|292.5|292.6|292.4|2
1598964600000|2020-09-01 12:50:00|292.6|292.45|292.55|292.4|292.65|292.5|292.55|292.4|10
1598964900000|2020-09-01 12:55:00|292.6|292.35|292.3|292.1|292.6|292.35|292.25|292.1|21
1598965200000|2020-09-01 13:00:00|292.25|292.05|292.1|291.95|292.3|292.1|292|291.85|33
1598965500000|2020-09-01 13:05:00|292.05|291.85|292|291.8|292.1|291.9|291.9|291.7|25
1598965800000|2020-09-01 13:10:00|291.95|291.75|292|291.8|292.1|291.85|291.95|291.75|30
1598966100000|2020-09-01 13:15:00|291.95|291.75|292.1|291.9|292.1|291.9|291.95|291.75|18
1598966400000|2020-09-01 13:20:00|292.05|291.85|292.15|291.95|292.2|292.05|292.05|291.85|8
1598966700000|2020-09-01 13:25:00|292.2|292|292.2|292|292.3|292.05|292.15|291.95|12
1598967000000|2020-09-01 13:30:00|292.25|292.05|292.1|291.9|292.25|292.05|291.8|291.65|56
1598967300000|2020-09-01 13:35:00|292.05|291.85|292.1|291.85|292.15|292|291.95|291.75|28
1598967600000|2020-09-01 13:40:00|292.05|291.8|292.1|291.9|292.2|292|291.95|291.75|14
1598967900000|2020-09-01 13:45:00|292.15|291.95|292.5|292.25|292.55|292.4|292.1|291.95|41
1598968200000|2020-09-01 13:50:00|292.45|292.2|292.25|292|292.45|292.2|292.2|292|24
1598968500000|2020-09-01 13:55:00|292.2|292.05|292.1|291.85|292.35|292.1|292.05|291.8|34
1598968800000|2020-09-01 14:00:00|292.15|291.9|292.25|292|292.45|292.2|292.15|291.9|20
1598969100000|2020-09-01 14:05:00|292.2|292.05|292.1|291.85|292.35|292.15|292.1|291.85|71
1598969400000|2020-09-01 14:10:00|292.05|291.9|292.25|292.1|292.4|292.2|292.05|291.85|20
1598969700000|2020-09-01 14:15:00|292.3|292.15|292.55|292.35|292.55|292.35|292.25|292.05|22
1598970000000|2020-09-01 14:20:00|292.6|292.4|292.7|292.5|292.7|292.55|292.6|292.4|12
1598970300000|2020-09-01 14:25:00|292.75|292.55|292.9|292.7|292.9|292.7|292.6|292.4|69
1598970600000|2020-09-01 14:30:00|292.85|292.65|292.7|292.45|292.9|292.7|292.7|292.45|4
1598970900000|2020-09-01 14:35:00|292.75|292.5|292.8|292.55|292.85|292.6|292.65|292.4|12
1598971200000|2020-09-01 14:40:00|292.85|292.6|292.65|292.4|292.9|292.7|292.5|292.25|23
1598971500000|2020-09-01 14:45:00|292.6|292.35|292.6|292.35|292.85|292.6|292.55|292.3|7
1598971800000|2020-09-01 14:50:00|292.65|292.4|292.5|292.2|292.8|292.55|292.5|292.2|6
1598972100000|2020-09-01 14:55:00|292.55|292.25|292.5|292.25|292.6|292.35|292.45|292.2|3
1598972400000|2020-09-01 15:00:00|292.55|292.3|292.4|292.15|292.55|292.4|292.35|292.1|4
1598972700000|2020-09-01 15:05:00|292.45|292.2|292.4|292.2|292.5|292.25|292.3|292.1|10
1598973000000|2020-09-01 15:10:00|292.35|292.25|292.45|292.25|292.45|292.25|292.35|292.15|0
1598973300000|2020-09-01 15:15:00|292.5|292.3|292.35|292.15|292.5|292.3|292.35|292.15|7
1598973600000|2020-09-01 15:20:00|292.4|292.2|292.3|292.05|292.45|292.2|292.2|292|26
1598973900000|2020-09-01 15:25:00|292.25|292.1|292.25|292|292.3|292.15|292.15|291.95|13
1598974200000|2020-09-01 15:30:00|292.3|292.05|292.25|292|292.35|292.1|292.15|291.95|30
1598974500000|2020-09-01 15:35:00|292.2|292.05|292.25|292.05|292.4|292.2|292.2|292|18
1598974800000|2020-09-01 15:40:00|292.2|292.1|292.25|292.05|292.3|292.1|292.15|291.95|3
1598975100000|2020-09-01 15:45:00|292.2|292|292.2|292.05|292.2|292.05|292.15|291.9|4
1598975400000|2020-09-01 15:50:00|292.35|292|292.25|292.05|292.45|292.25|292.2|291.95|71
1598975700000|2020-09-01 15:55:00|292.35|292.1|292.4|292.2|292.55|292.3|292.35|292.1|72
1598976000000|2020-09-01 16:00:00|292.5|292.25|292.5|292.3|292.6|292.45|292.45|292.2|57
1598976300000|2020-09-01 16:05:00|292.55|292.35|292.5|292.3|292.6|292.4|292.5|292.3|9
1598976600000|2020-09-01 16:10:00|292.45|292.25|292.65|292.4|292.65|292.45|292.45|292.25|1
1598976900000|2020-09-01 16:15:00|292.6|292.45|292.6|292.35|292.6|292.45|292.55|292.3|0
1598977200000|2020-09-01 16:20:00|292.65|292.4|292.55|292.35|292.65|292.45|292.55|292.35|0
1598977500000|2020-09-01 16:25:00|292.6|292.4|292.6|292.4|292.65|292.4|292.55|292.35|1
1598977800000|2020-09-01 16:30:00|292.55|292.35|292.55|292.35|292.6|292.35|292.5|292.35|0
1598978100000|2020-09-01 16:35:00|292.6|292.3|292.45|292.25|292.6|292.3|292.45|292.25|8
1598978400000|2020-09-01 16:40:00|292.4|292.3|292.45|292.25|292.45|292.3|292.35|292.15|9
1598978700000|2020-09-01 16:45:00|292.5|292.3|292.45|292.25|292.5|292.3|292.4|292.2|0
1598979000000|2020-09-01 16:50:00|292.5|292.3|292.6|292.35|292.6|292.35|292.5|292.25|0
1598979300000|2020-09-01 16:55:00|292.55|292.4|292.55|292.3|292.55|292.4|292.5|292.25|3
1598979600000|2020-09-01 17:00:00|292.5|292.25|292.3|292.05|292.55|292.25|292.2|292|46
1598979900000|2020-09-01 17:05:00|292.25|292.1|292.15|291.95|292.35|292.1|292.15|291.95|22
1598980200000|2020-09-01 17:10:00|292.1|291.9|292.1|291.9|292.15|291.95|292.05|291.8|10
1598980500000|2020-09-01 17:15:00|292.05|291.85|292.05|291.85|292.05|291.9|292.05|291.85|10
1598980800000|2020-09-01 17:20:00|292|291.9|291.95|291.8|292|291.9|291.9|291.75|38
1598981100000|2020-09-01 17:25:00|292|291.75|292.15|291.95|292.15|291.95|291.95|291.75|16
1598981400000|2020-09-01 17:30:00|292.1|292|292.05|291.85|292.15|292|292.05|291.85|3
1598981700000|2020-09-01 17:35:00|292.1|291.9|292.2|291.95|292.2|292|292.1|291.9|0
1598982000000|2020-09-01 17:40:00|292.25|292|292.3|292.05|292.3|292.05|292.25|291.95|8
1598982300000|2020-09-01 17:45:00|292.25|292|292.2|292|292.3|292.05|292.15|292|0
1598982600000|2020-09-01 17:50:00|292.15|291.95|292.25|292|292.25|292|292.1|291.9|4
1598982900000|2020-09-01 17:55:00|292.2|292.05|292.25|292.05|292.3|292.1|292.2|292.05|9
1598983200000|2020-09-01 18:00:00|292.2|292|292.2|292|292.3|292.05|292.15|292|8
1598983500000|2020-09-01 18:05:00|292.25|292.05|292.25|292.05|292.3|292.1|292.25|292|1
1598983800000|2020-09-01 18:10:00|292.3|292.1|292.3|292.05|292.35|292.15|292.25|292.05|0
1598984100000|2020-09-01 18:15:00|292.25|292.1|292.3|292.1|292.3|292.1|292.25|292.05|0
1598984400000|2020-09-01 18:20:00|292.25|292.05|292.4|292.2|292.4|292.2|292.25|292.05|0
1598984700000|2020-09-01 18:25:00|292.35|292.15|292.35|292.2|292.4|292.25|292.35|292.15|3
1598985000000|2020-09-01 18:30:00|292.3|292.15|292.35|292.15|292.4|292.2|292.3|292.1|7
1598985300000|2020-09-01 18:35:00|292.3|292.1|292.25|292.1|292.35|292.15|292.25|292.1|3
1598985600000|2020-09-01 18:40:00|292.2|292.05|292.15|292|292.2|292.05|292.15|292|7
1598985900000|2020-09-01 18:45:00|292.1|291.95|292.1|291.95|292.1|292|292.1|291.9|6
1598986200000|2020-09-01 18:50:00|292.15|292|292.15|291.95|292.2|292.05|292.1|291.9|13
1598986500000|2020-09-01 18:55:00|292.1|292|292.15|292|292.25|292.05|292.1|291.95|6
1598986800000|2020-09-01 19:00:00|292.2|291.95|292.15|291.95|292.2|292|292.15|291.95|14
1598987100000|2020-09-01 19:05:00|292.1|292|292.2|292|292.2|292.05|292.1|291.9|10
1598987400000|2020-09-01 19:10:00|292.15|291.95|292.05|291.85|292.15|292|292|291.85|12
1598987700000|2020-09-01 19:15:00|292.1|291.9|292.1|291.9|292.15|292|292.05|291.85|21
1598988000000|2020-09-01 19:20:00|292.15|291.95|292.3|292.1|292.3|292.15|292.15|291.95|3
1598988300000|2020-09-01 19:25:00|292.35|292.15|292.2|292|292.35|292.2|292.2|292|10
1598988600000|2020-09-01 19:30:00|292.25|292.05|292.3|292.1|292.3|292.1|292.25|292|2
1598988900000|2020-09-01 19:35:00|292.25|292.15|292.2|292|292.35|292.15|292.2|292|6
1598989200000|2020-09-01 19:40:00|292.25|292.1|292.5|292.35|292.5|292.35|292.25|292.1|72
1598989500000|2020-09-01 19:45:00|292.45|292.25|292.4|292.25|292.55|292.35|292.4|292.25|16
1598989800000|2020-09-01 19:50:00|292.35|292.2|292.4|292.2|292.45|292.3|292.3|292.15|21
1598990100000|2020-09-01 19:55:00|292.45|292.25|292.8|292.6|292.8|292.65|292.45|292.2|51
1598990400000|2020-09-01 20:00:00|292.7|292.65|292.7|292.5|292.75|292.65|292.65|292.5|36
1598990700000|2020-09-01 20:05:00|292.75|292.55|292.7|292.5|292.75|292.6|292.7|292.5|4
1598991000000|2020-09-01 20:10:00|292.65|292.55|292.75|292.6|292.75|292.6|292.65|292.5|5
1598991300000|2020-09-01 20:15:00||292.55||292.55||292.6||292.55|7
1598991600000|2020-09-01 20:20:00|292.7||292.7||292.75||292.7||2
1598991900000|2020-09-01 20:25:00||292.5||292.55||292.55||292.5|4
1598992200000|2020-09-01 20:30:00|292.65|292.5|292.85|292.65|292.9|292.7|292.65|292.5|32
1598992500000|2020-09-01 20:35:00|292.9||292.85||292.9||292.8||0
1598992800000|2020-09-01 20:40:00|292.8|292.55|292.8|292.55|292.85|292.55|292.7|292.55|5
1598993100000|2020-09-01 20:45:00|292.75|292.6|292.85|292.65|292.85|292.7|292.75|292.6|7
1598993400000|2020-09-01 20:50:00|292.8|292.75|292.95|292.7|292.95|292.75|292.8|292.65|9
1598993700000|2020-09-01 20:55:00|293|292.8|293.2|292.9|293.2|293|292.9|292.65|48
1598994000000|2020-09-01 21:00:00|293.15|292.8|293.2|292.6|293.2|292.95|293.1|292.45|0
1598994600000|2020-09-01 21:10:00|293.25|292.4|293.1|292.5|293.25|292.5|293|292.4|1
1598997600000|2020-09-01 22:00:00|293|292.4|293.1|292.5|293.1|292.5|293|292.4|0
1598997900000|2020-09-01 22:05:00|293|292.4|293|292.4|293.1|292.5|293|292.4|0
1598998200000|2020-09-01 22:10:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1598998800000|2020-09-01 22:20:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|0
1599000600000|2020-09-01 22:50:00|293.3|292.7|293.4|292.8|293.4|292.8|293.3|292.7|0
1599001200000|2020-09-01 23:00:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1599002100000|2020-09-01 23:15:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1599002400000|2020-09-01 23:20:00|293.5|292.9|293.7|293.1|293.7|293.1|293.4|292.8|0
1599002700000|2020-09-01 23:25:00|293.6|293|293.6|293|293.6|293|293.6|293|0
1599003900000|2020-09-01 23:45:00|293.7|293.1|293.7|293.1|293.7|293.1|293.6|293|0
1599004500000|2020-09-01 23:55:00|293.8|293.2|293.8|293.2|293.8|293.2|293.7|293.1|0
1599004800000|2020-09-02 00:00:00|293.7|293.1|293.8|293.2|293.8|293.2|293.7|293.1|0
1599005100000|2020-09-02 00:05:00|293.9|293.3|293.8|293.2|293.9|293.3|293.7|293.1|0
1599005400000|2020-09-02 00:10:00|293.9|293.3|293.7|293.1|294|293.4|293.7|293.1|0
1599005700000|2020-09-02 00:15:00|293.6|293|293.6|293|293.7|293.1|293.6|293|0
1599006000000|2020-09-02 00:20:00|293.7|293.1|293.7|293.1|293.7|293.1|293.6|293|0
1599006300000|2020-09-02 00:25:00|293.6|293|293.7|293.1|293.7|293.1|293.6|293|0
1599006600000|2020-09-02 00:30:00|293.35|293.05|293.2|293.05|293.75|293.6|293|292.8|558
1599006900000|2020-09-02 00:35:00|293.25|293.1|293.2|293.05|293.4|293.25|293.05|292.9|238
1599007200000|2020-09-02 00:40:00|293.25|293.1|293.4|293.25|293.5|293.35|292.9|292.7|394
1599007500000|2020-09-02 00:45:00|293.35|293.2|292.65|292.5|293.4|293.25|292.65|292.5|467
1599007800000|2020-09-02 00:50:00|292.7|292.55|292.55|292.4|292.75|292.6|292.15|292|615
1599008100000|2020-09-02 00:55:00|292.6|292.45|292.1|291.9|292.85|292.7|292.05|291.85|781
1599008400000|2020-09-02 01:00:00|292.05|291.95|293.4|293.15|293.5|293.35|292.05|291.9|1060
1599008700000|2020-09-02 01:05:00|293.45|293.25|293.75|293.6|293.9|293.75|293.4|293.25|358
1599009000000|2020-09-02 01:10:00|293.8|293.65|293.75|293.6|293.95|293.8|293.6|293.45|269
1599009300000|2020-09-02 01:15:00|293.8|293.65|293.5|293.3|293.9|293.75|293.45|293.3|440
1599009600000|2020-09-02 01:20:00|293.45|293.35|293.55|293.4|293.6|293.45|293.35|293.15|129
1599009900000|2020-09-02 01:25:00|293.6|293.35|293.25|293.05|293.6|293.4|293.25|293.05|166
1599010200000|2020-09-02 01:30:00|293.2|293.1|292.65|292.5|293.2|293.1|292.5|292.35|448
1599010500000|2020-09-02 01:35:00|292.7|292.45|292.8|292.6|292.8|292.6|292.4|292.25|161
1599010800000|2020-09-02 01:40:00|292.75|292.55|292.8|292.6|292.8|292.65|292.45|292.25|200
1599011100000|2020-09-02 01:45:00|292.75|292.65|292.9|292.75|292.9|292.75|292.7|292.55|170
1599011400000|2020-09-02 01:50:00|292.85|292.7|292.85|292.7|292.9|292.75|292.7|292.55|167
1599011700000|2020-09-02 01:55:00|292.8|292.65|292.25|292.1|292.9|292.7|292.25|292.1|254
1599012000000|2020-09-02 02:00:00|292.3|292.15|292|291.85|292.45|292.25|291.95|291.75|378
1599012300000|2020-09-02 02:05:00|292.05|291.8|292.15|291.95|292.35|292.2|291.95|291.8|270
1599012600000|2020-09-02 02:10:00|292.1|292|292.5|292.3|292.5|292.35|291.9|291.75|142
1599012900000|2020-09-02 02:15:00|292.45|292.35|292.45|292.3|292.65|292.45|292.4|292.25|97
1599013200000|2020-09-02 02:20:00|292.5|292.35|292.7|292.5|292.7|292.55|292.45|292.3|106
1599013500000|2020-09-02 02:25:00|292.75|292.55|292.55|292.4|292.75|292.55|292.45|292.3|57
1599013800000|2020-09-02 02:30:00|292.5|292.35|292.4|292.25|292.5|292.35|292.2|292.05|215
1599014100000|2020-09-02 02:35:00|292.35|292.2|292.15|292|292.35|292.2|292.15|291.95|137
1599014400000|2020-09-02 02:40:00|292.1|291.95|291.9|291.75|292.3|292.1|291.9|291.75|166
1599014700000|2020-09-02 02:45:00|291.85|291.7|291.7|291.55|291.85|291.7|291.6|291.45|217
1599015000000|2020-09-02 02:50:00|291.65|291.5|291.55|291.4|291.8|291.65|291.55|291.35|217
1599015300000|2020-09-02 02:55:00|291.5|291.35|291.65|291.5|291.65|291.5|291.4|291.25|235
1599015600000|2020-09-02 03:00:00|291.6|291.45|291.55|291.4|291.6|291.45|291.3|291.15|290
1599015900000|2020-09-02 03:05:00|291.5|291.35|291.4|291.25|291.65|291.5|291.3|291.15|321
1599016200000|2020-09-02 03:10:00|291.35|291.2|291.35|291.2|291.45|291.3|291.3|291.15|142
1599016500000|2020-09-02 03:15:00|291.3|291.15|291.45|291.3|291.45|291.3|291.2|291.05|235
1599016800000|2020-09-02 03:20:00|291.4|291.25|291.25|291.1|291.45|291.3|291.1|290.9|303
1599017100000|2020-09-02 03:25:00|291.3|291.05|291.5|291.35|291.5|291.35|291.1|290.95|160
1599017400000|2020-09-02 03:30:00|291.55|291.4|291.45|291.25|291.55|291.4|291.3|291.15|203
1599017700000|2020-09-02 03:35:00|291.4|291.2|291.45|291.25|291.45|291.25|291.25|291.1|123
1599018000000|2020-09-02 03:40:00|291.4|291.2|291.05|290.85|291.4|291.25|291.05|290.85|305
1599018300000|2020-09-02 03:45:00|291|290.9|291.05|290.85|291.1|290.95|290.95|290.8|246
1599018600000|2020-09-02 03:50:00|291|290.9|291.1|290.95|291.2|291.05|291|290.8|253
1599018900000|2020-09-02 03:55:00|291.05|290.9|291.35|291.15|291.35|291.15|291.05|290.9|229
1599019200000|2020-09-02 04:00:00|291.3|291.1|291.45|291.25|291.65|291.45|291.25|291.1|102
1599019500000|2020-09-02 04:05:00|291.4|291.2|291.45|291.3|291.5|291.35|291.4|291.2|54
1599019800000|2020-09-02 04:10:00|291.55|291.25|291.55|291.4|291.55|291.4|291.5|291.25|44
1599020100000|2020-09-02 04:15:00|291.6|291.45|291.6|291.45|291.65|291.5|291.6|291.45|41
1599020400000|2020-09-02 04:20:00|291.55|291.4|291.55|291.4|291.55|291.4|291.5|291.3|69
1599020700000|2020-09-02 04:25:00|291.6|291.45|291.5|291.35|291.65|291.5|291.35|291.15|166
1599021000000|2020-09-02 04:30:00|291.45|291.3|291.3|291.15|291.5|291.35|291.25|291.1|71
1599021300000|2020-09-02 04:35:00|291.25|291.1|291.35|291.15|291.4|291.25|291.2|291.05|43
1599021600000|2020-09-02 04:40:00|291.4|291.2|291.4|291.25|291.45|291.3|291.4|291.2|16
1599021900000|2020-09-02 04:45:00|291.35|291.2|291.3|291.1|291.4|291.25|291.25|291.1|76
1599022200000|2020-09-02 04:50:00|291.25|291.15|291.2|291.05|291.35|291.15|291.2|291|87
1599022500000|2020-09-02 04:55:00|291.15|291|291.3|291.1|291.35|291.15|291.15|290.95|123
1599022800000|2020-09-02 05:00:00|291.25|291.05|291.05|290.9|291.3|291.15|291.05|290.9|206
1599023100000|2020-09-02 05:05:00|291|290.85|291.3|291.15|291.3|291.15|290.95|290.75|239
1599023400000|2020-09-02 05:10:00|291.35|291.2|291.25|291.1|291.35|291.2|291.2|291|188
1599023700000|2020-09-02 05:15:00|291.3|291.05|291.45|291.3|291.6|291.4|291.3|291.05|147
1599024000000|2020-09-02 05:20:00|291.4|291.25|291.6|291.45|291.7|291.5|291.4|291.25|153
1599024300000|2020-09-02 05:25:00|291.65|291.5|291.85|291.7|291.95|291.8|291.65|291.45|148
1599024600000|2020-09-02 05:30:00|291.8|291.65|292|291.85|292.1|291.9|291.8|291.65|81
1599024900000|2020-09-02 05:35:00|292.05|291.9|292.2|292.05|292.3|292.15|292.05|291.9|140
1599025200000|2020-09-02 05:40:00|292.15|292|292.3|292.15|292.35|292.2|292.15|291.95|58
1599025500000|2020-09-02 05:45:00|292.35|292.2|292.3|292.1|292.45|292.3|292.3|292.1|75
1599025800000|2020-09-02 05:50:00|292.25|292.15|292.25|292.05|292.3|292.15|292.2|292|84
1599026100000|2020-09-02 05:55:00|292.2|292.1|292.3|292.15|292.3|292.15|292.1|291.95|44
1599026400000|2020-09-02 06:00:00|292.35|292.2|292.85|292.7|292.9|292.75|292.35|292.15|358
1599026700000|2020-09-02 06:05:00|292.9|292.65|292.95|292.8|293|292.85|292.75|292.6|128
1599027000000|2020-09-02 06:10:00|293|292.85|293.25|293.05|293.25|293.05|292.9|292.75|130
1599027300000|2020-09-02 06:15:00|293.3|293.1|293|292.85|293.3|293.15|293|292.85|114
1599027600000|2020-09-02 06:20:00|293.05|292.9|292.85|292.7|293.05|292.9|292.85|292.7|98
1599027900000|2020-09-02 06:25:00|292.9|292.65|292.7|292.55|292.9|292.7|292.7|292.55|126
1599028200000|2020-09-02 06:30:00|292.65|292.5|292.35|292.2|292.7|292.55|292.35|292.2|175
1599028500000|2020-09-02 06:35:00|292.4|292.25|291.95|291.8|292.4|292.25|291.95|291.8|166
1599028800000|2020-09-02 06:40:00|291.9|291.75|291.9|291.7|292.05|291.9|291.75|291.6|165
1599029100000|2020-09-02 06:45:00|291.85|291.75|292.1|291.95|292.15|291.95|291.85|291.7|56
1599029400000|2020-09-02 06:50:00|292.15|292|292.15|292|292.25|292.1|292.1|291.95|41
1599029700000|2020-09-02 06:55:00|292.2|292.05|292.35|292.15|292.35|292.2|292.1|291.95|31
1599030000000|2020-09-02 07:00:00|292.4|292.2|292.05|291.9|292.4|292.25|291.95|291.75|166
1599030300000|2020-09-02 07:05:00|292.1|291.95|292.05|291.9|292.15|292|291.95|291.8|83
1599030600000|2020-09-02 07:10:00|292.1|291.95|292.2|292.05|292.3|292.15|292.05|291.9|199
1599030900000|2020-09-02 07:15:00|292.25|292.1|292.15|291.95|292.45|292.3|292.1|291.95|184
1599031200000|2020-09-02 07:20:00|292.2|292|292.2|292.05|292.3|292.15|292.1|291.95|107
1599031500000|2020-09-02 07:25:00|292.25|292.1|292|291.85|292.3|292.15|292|291.85|164
1599031800000|2020-09-02 07:30:00|292.05|291.9|291.95|291.8|292.25|292.1|291.95|291.75|168
1599032100000|2020-09-02 07:35:00|292|291.85|292.1|291.95|292.2|292.05|291.95|291.85|91
1599032400000|2020-09-02 07:40:00|292.15|292|292.2|292.05|292.3|292.15|292.15|291.95|106
1599032700000|2020-09-02 07:45:00|292.25|292|292.25|292.1|292.3|292.1|292.15|291.95|136
1599033000000|2020-09-02 07:50:00|292.3|292.05|292.3|292.1|292.4|292.25|292.25|292.05|176
1599033300000|2020-09-02 07:55:00|292.35|292.15|292.3|292.15|292.4|292.25|292.25|292.1|128
1599033600000|2020-09-02 08:00:00|292.25|292.1|291.9|291.75|292.4|292.25|291.9|291.75|191
1599033900000|2020-09-02 08:05:00|291.85|291.7|291.85|291.65|292.15|292|291.85|291.65|183
1599034200000|2020-09-02 08:10:00|291.9|291.7|291.85|291.7|292|291.8|291.8|291.65|169
1599034500000|2020-09-02 08:15:00|291.9|291.75|292.05|291.85|292.05|291.85|291.9|291.75|199
1599034800000|2020-09-02 08:20:00|292|291.9|292.2|292.05|292.3|292.15|292|291.85|183
1599035100000|2020-09-02 08:25:00|292.25|292.1|292.25|292.1|292.35|292.2|292.15|292|150
1599035400000|2020-09-02 08:30:00|292.3|292.05|292.45|292.3|292.45|292.3|292.15|292|165
1599035700000|2020-09-02 08:35:00|292.5|292.35|292.3|292.15|292.55|292.4|292.2|292|232
1599036000000|2020-09-02 08:40:00|292.35|292.2|292.45|292.3|292.45|292.3|292.35|292.2|152
1599036300000|2020-09-02 08:45:00|292.5|292.35|292.7|292.55|292.7|292.55|292.45|292.3|220
1599036600000|2020-09-02 08:50:00|292.65|292.5|292.7|292.55|292.8|292.6|292.55|292.4|232
1599036900000|2020-09-02 08:55:00|292.75|292.6|292.5|292.35|292.75|292.6|292.45|292.3|233
1599037200000|2020-09-02 09:00:00|292.6|292.4|292.5|292.3|292.95|292.8|292.5|292.3|504
1599037500000|2020-09-02 09:05:00|292.45|292.25|292.5|292.3|292.7|292.55|292.4|292.25|303
1599037800000|2020-09-02 09:10:00|292.45|292.35|292.55|292.25|292.7|292.45|292.4|292.2|90
1599038100000|2020-09-02 09:15:00|292.6|292.3|292.55|292.4|292.6|292.4|292.4|292.2|180
1599038400000|2020-09-02 09:20:00|292.6|292|292.6|292|292.7|292.1|292.6|292|0
1599038700000|2020-09-02 09:25:00|292.7|292.1|292.6|292|292.7|292.1|292.6|292|10
1599039000000|2020-09-02 09:30:00|292.5|291.9|292.5|291.9|292.6|292|292.5|291.9|0
1599039300000|2020-09-02 09:35:00|292.6|292|292.5|291.9|292.6|292|292.5|291.9|0
1599039600000|2020-09-02 09:40:00|292.4|291.8|292.3|291.7|292.4|291.8|292.3|291.7|0
1599039900000|2020-09-02 09:45:00|292.4|291.8|292.4|291.8|292.4|291.8|292.3|291.7|0
1599040200000|2020-09-02 09:50:00|292.65|292.45|292.7|292.55|292.7|292.55|292.5|292.35|39
1599040500000|2020-09-02 09:55:00|292.75|292.6|292.8|292.65|292.85|292.65|292.7|292.55|7
1599040800000|2020-09-02 10:00:00|292.85||292.8||292.85||292.8||9
1599041100000|2020-09-02 10:05:00|292.75|292.6|292.75|292.6|292.75|292.6|292.7|292.55|17
1599041400000|2020-09-02 10:10:00|292.7|292.55|292.6|292.45|292.7|292.55|292.6|292.45|24
1599041700000|2020-09-02 10:15:00|292.65|292.5|292.65|292.5|292.65|292.5|292.65|292.5|1
1599042300000|2020-09-02 10:25:00|292.6|292.45|292.6|292.45|292.6|292.45|292.55|292.4|20
1599042600000|2020-09-02 10:30:00|||||||||17
1599043200000|2020-09-02 10:40:00|292.65|292.5|292.65|292.5|292.65|292.5|292.65|292.5|18
1599043500000|2020-09-02 10:45:00|292.7|292.55|292.55|292.4|292.75|292.55|292.55|292.4|46
1599043800000|2020-09-02 10:50:00|292.6|292.35|292.45|292.3|292.6|292.4|292.45|292.3|20
1599044100000|2020-09-02 10:55:00|292.5|292.35|292.45|292.3|292.5|292.35|292.45|292.3|53
1599044400000|2020-09-02 11:00:00|292.4|292.25|292.5|292.35|292.55|292.35|292.4|292.25|28
1599044700000|2020-09-02 11:05:00|292.55|292.4|292.55|292.35|292.55|292.4|292.5|292.35|9
1599045000000|2020-09-02 11:10:00|292.5|292.4|292.5|292.35|292.55|292.4|292.5|292.3|7
1599045300000|2020-09-02 11:15:00|292.55|292.4|292.55|292.4|292.6|292.4|292.5|292.35|10
1599045600000|2020-09-02 11:20:00|292.5|292.35|292.5|292.35|292.5|292.35|292.5|292.35|5
1599045900000|2020-09-02 11:25:00|292.55|292.4|292.45|292.3|292.55|292.4|292.45|292.3|27
1599046200000|2020-09-02 11:30:00|292.5|292.35|292.55|292.4|292.6|292.4|292.45|292.35|19
1599046500000|2020-09-02 11:35:00|292.6|292.45|292.5|292.35|292.75|292.55|292.5|292.3|17
1599046800000|2020-09-02 11:40:00|292.55|292.3|292.55|292.35|292.6|292.4|292.5|292.3|15
1599047100000|2020-09-02 11:45:00||292.4||292.35||292.4||292.3|3
1599047400000|2020-09-02 11:50:00||292.3||292.3||292.35||292.3|4
1599047700000|2020-09-02 11:55:00|292.5|292.25|292.45|292.2|292.5|292.3|292.45|292.2|4
1599048000000|2020-09-02 12:00:00|292.4|292.25|292.4|292.25|292.45|292.25|292.4|292.2|18
1599048300000|2020-09-02 12:05:00|292.45|292.2|292.4|292.2|292.45|292.25|292.4|292.2|3
1599048600000|2020-09-02 12:10:00|292.35|292.25|292.35|292.2|292.35|292.25|292.3|292.15|6
1599048900000|2020-09-02 12:15:00|292.55|292.15|292.55|292.35|292.55|292.4|292.45|292.1|19
1599049200000|2020-09-02 12:20:00|292.5|292.4|292.45|292.3|292.5|292.4|292.45|292.25|25
1599049500000|2020-09-02 12:25:00|292.4|292.25|292.35|292.2|292.45|292.25|292.35|292.2|15
1599049800000|2020-09-02 12:30:00|292.4|292.25|292.3|292.15|292.4|292.25|292.3|292.15|33
1599050100000|2020-09-02 12:35:00|292.35|292.1|292.3|292.15|292.35|292.15|292.3|292.1|19
1599050400000|2020-09-02 12:40:00|292.25|292.1|292.25|292.1|292.35|292.15|292.25|292.1|18
1599050700000|2020-09-02 12:45:00|292.2|292.05|292.25|292.1|292.3|292.1|292.15|292|25
1599051000000|2020-09-02 12:50:00|||||||||1
1599051300000|2020-09-02 12:55:00|292.3|292.15|292.25|292.1|292.3|292.15|292.25|292.1|19
1599051600000|2020-09-02 13:00:00|292.2|292.05|292.15|292|292.25|292.1|292.15|291.95|30
1599051900000|2020-09-02 13:05:00|292.2|292.05|292.15|292|292.3|292.1|292.15|292|44
1599052200000|2020-09-02 13:10:00|292.1|291.95|292.05|291.9|292.15|291.95|292.05|291.85|61
1599052500000|2020-09-02 13:15:00|292|291.85|291.95|291.8|292.05|291.9|291.95|291.75|31
1599052800000|2020-09-02 13:20:00|||||||||4
1599053100000|2020-09-02 13:25:00|291.9|291.75|291.8|291.65|291.95|291.75|291.8|291.65|47
1599053400000|2020-09-02 13:30:00|291.75|291.6|291.5|291.3|291.75|291.6|291.4|291.25|193
1599053700000|2020-09-02 13:35:00|291.45|291.35|291.5|291.3|291.6|291.4|291.35|291.15|120
1599054000000|2020-09-02 13:40:00|291.45|291.35|291.6|291.45|291.6|291.45|291.35|291.2|75
1599054300000|2020-09-02 13:45:00|291.65|291.5|291.7|291.55|291.85|291.7|291.65|291.45|93
1599054600000|2020-09-02 13:50:00|291.75|291.6|291.4|291.2|291.75|291.6|291.4|291.2|90
1599054900000|2020-09-02 13:55:00|291.35|291.25|291.15|290.95|291.45|291.3|291.05|290.9|132
1599055200000|2020-09-02 14:00:00|291.2|291|291.35|291.2|291.35|291.2|291.1|290.95|158
1599055500000|2020-09-02 14:05:00|291.4|291.25|290.9|290.7|291.4|291.25|290.8|290.65|80
1599055800000|2020-09-02 14:10:00|290.85|290.65|291.1|290.9|291.15|290.95|290.8|290.65|90
1599056100000|2020-09-02 14:15:00|291.05|290.85|291.3|291.15|291.35|291.2|291.05|290.85|43
1599056400000|2020-09-02 14:20:00|291.25|291.1|291.45|291.25|291.6|291.45|291.25|291.1|75
1599056700000|2020-09-02 14:25:00|291.5|291.2|291.4|291.2|291.5|291.25|291.25|291.1|18
1599057000000|2020-09-02 14:30:00|291.35|291.15|291.6|291.45|291.65|291.45|291.3|291.15|104
1599057300000|2020-09-02 14:35:00|291.55|291.4|291.4|291.25|291.6|291.4|291.4|291.2|35
1599057600000|2020-09-02 14:40:00|291.35|291.2|291.2|291.05|291.4|291.25|291.2|291.05|26
1599057900000|2020-09-02 14:45:00|291.15|291|291.35|291.2|291.35|291.2|291.1|290.95|87
1599058200000|2020-09-02 14:50:00|291.4|291.25|291.45|291.3|291.5|291.35|291.35|291.2|60
1599058500000|2020-09-02 14:55:00|291.5|291.35|291.45|291.3|291.55|291.4|291.4|291.25|71
1599058800000|2020-09-02 15:00:00|291.5|291.35|291.45|291.3|291.55|291.4|291.3|291.15|79
1599059100000|2020-09-02 15:05:00|291.4|291.25|291|290.8|291.5|291.3|290.9|290.75|66
1599059400000|2020-09-02 15:10:00|290.95|290.85|291.25|291.1|291.25|291.1|290.95|290.85|44
1599059700000|2020-09-02 15:15:00|291.2|291.05|291|290.8|291.25|291.1|290.9|290.75|50
1599060000000|2020-09-02 15:20:00|291.05|290.85|290.85|290.7|291.15|290.9|290.85|290.7|42
1599060300000|2020-09-02 15:25:00|290.9|290.65|290.7|290.55|290.9|290.7|290.7|290.5|80
1599060600000|2020-09-02 15:30:00|290.75|290.6|290.85|290.7|290.95|290.75|290.7|290.6|47
1599060900000|2020-09-02 15:35:00|290.9|290.75|290.55|290.4|290.9|290.75|290.5|290.35|37
1599061200000|2020-09-02 15:40:00|290.6|290.45|290.65|290.5|290.65|290.5|290.5|290.35|79
1599061500000|2020-09-02 15:45:00|290.7|290.45|290.95|290.8|291|290.8|290.7|290.45|40
1599061800000|2020-09-02 15:50:00|290.9|290.75|290.9|290.75|291|290.8|290.85|290.7|50
1599062100000|2020-09-02 15:55:00|290.95|290.7|290.95|290.8|291|290.8|290.9|290.7|36
1599062400000|2020-09-02 16:00:00|290.9|290.75|290.8|290.6|291.1|290.95|290.7|290.55|65
1599062700000|2020-09-02 16:05:00|290.75|290.65|290.6|290.45|290.85|290.65|290.55|290.4|56
1599063000000|2020-09-02 16:10:00|290.65|290.4|290.65|290.5|290.65|290.5|290.55|290.4|44
1599063300000|2020-09-02 16:15:00|290.7|290.55|290.9|290.7|290.9|290.75|290.7|290.5|29
1599063600000|2020-09-02 16:20:00|290.85|290.75|290.85|290.65|290.9|290.75|290.8|290.65|23
1599063900000|2020-09-02 16:25:00|290.8|290.7|290.85|290.7|290.9|290.7|290.75|290.6|10
1599064200000|2020-09-02 16:30:00|290.9|290.75|290.75|290.6|290.9|290.75|290.65|290.45|42
1599064500000|2020-09-02 16:35:00|290.8|290.65|290.8|290.65|290.9|290.7|290.75|290.6|47
1599064800000|2020-09-02 16:40:00|290.85|290.7|290.9|290.75|290.95|290.75|290.8|290.65|21
1599065100000|2020-09-02 16:45:00|290.85|290.7|290.85|290.65|290.95|290.75|290.8|290.65|22
1599065400000|2020-09-02 16:50:00|290.9|290.7|291|290.8|291.05|290.8|290.85|290.7|10
1599065700000|2020-09-02 16:55:00|290.95|290.85|291.1|290.9|291.15|290.95|290.95|290.8|16
1599066000000|2020-09-02 17:00:00|291.05|290.85|291.1|290.95|291.15|291|291.05|290.85|11
1599066300000|2020-09-02 17:05:00|291.15|291|291.25|291.1|291.3|291.1|291.15|291|16
1599066600000|2020-09-02 17:10:00|291.3|291.15|291.55|291.4|291.55|291.4|291.25|291.15|33
1599066900000|2020-09-02 17:15:00|291.5|291.35|291.55|291.35|291.6|291.45|291.5|291.35|26
1599067200000|2020-09-02 17:20:00|291.5|291.4|291.65|291.45|291.7|291.45|291.5|291.3|9
1599067500000|2020-09-02 17:25:00|291.6|291.5|291.6|291.45|291.7|291.5|291.6|291.45|4
1599067800000|2020-09-02 17:30:00|291.65|291.4|291.65|291.45|291.7|291.55|291.55|291.4|7
1599068100000|2020-09-02 17:35:00|291.6|291.5|291.6|291.45|291.65|291.5|291.6|291.45|1
1599068400000|2020-09-02 17:40:00|291.55|291.4|291.6|291.4|291.65|291.5|291.55|291.4|10
1599068700000|2020-09-02 17:45:00|291.55|291.45|291.6|291.45|291.65|291.45|291.55|291.4|5
1599069000000|2020-09-02 17:50:00|291.65|291.4|291.5|291.35|291.65|291.4|291.5|291.35|12
1599069300000|2020-09-02 17:55:00|291.55|291.4|291.45|291.3|291.6|291.4|291.45|291.25|13
1599069600000|2020-09-02 18:00:00|291.5|291.25|291.25|291.05|291.55|291.25|291.15|291|4
1599069900000|2020-09-02 18:05:00|291.3|291.1|291.45|291.3|291.5|291.3|291.3|291.1|4
1599070200000|2020-09-02 18:10:00|291.4|291.25|291.4|291.25|291.45|291.25|291.3|291.15|24
1599070500000|2020-09-02 18:15:00|291.45|291.3|291.45|291.3|291.5|291.3|291.4|291.25|15
1599070800000|2020-09-02 18:20:00|291.5|291.35|291.6|291.45|291.6|291.45|291.45|291.3|20
1599071100000|2020-09-02 18:25:00|291.65|291.5|291.6|291.45|291.65|291.5|291.6|291.45|24
1599071400000|2020-09-02 18:30:00|291.65|291.5|291.65|291.5|291.7|291.5|291.55|291.4|27
1599071700000|2020-09-02 18:35:00|291.7|291.45|291.65|291.45|291.7|291.5|291.6|291.4|13
1599072000000|2020-09-02 18:40:00|291.6|291.4|291.6|291.45|291.7|291.55|291.6|291.4|9
1599072300000|2020-09-02 18:45:00|291.65|291.5|291.8|291.6|291.8|291.65|291.6|291.5|29
1599072600000|2020-09-02 18:50:00|291.75|291.65|291.8|291.6|291.85|291.7|291.75|291.55|19
1599072900000|2020-09-02 18:55:00|291.85|291.55|291.8|291.65|291.85|291.7|291.8|291.55|24
1599073200000|2020-09-02 19:00:00|291.85|291.6|291.85|291.7|291.9|291.75|291.7|291.55|31
1599073500000|2020-09-02 19:05:00|291.8|291.65|291.9|291.75|291.9|291.75|291.8|291.6|26
1599073800000|2020-09-02 19:10:00|291.95|291.8|292.15|292|292.2|292|291.9|291.8|50
1599074100000|2020-09-02 19:15:00|292.2|291.95|292.25|292.1|292.3|292.1|292.1|291.9|35
1599074400000|2020-09-02 19:20:00|292.3|292.15|292.5|292.35|292.5|292.35|292.25|292.15|34
1599074700000|2020-09-02 19:25:00|292.55|292.4|292.4|292.25|292.55|292.4|292.4|292.2|28
1599075000000|2020-09-02 19:30:00|292.45|292.3|292.55|292.35|292.55|292.4|292.4|292.2|44
1599075300000|2020-09-02 19:35:00|292.5|292.4|292.65|292.5|292.7|292.5|292.45|292.25|37
1599075600000|2020-09-02 19:40:00|292.7|292.55|292.9|292.75|293|292.85|292.7|292.55|44
1599075900000|2020-09-02 19:45:00|292.85|292.7|293|292.8|293|292.85|292.8|292.6|58
1599076200000|2020-09-02 19:50:00|292.9|292.85|293.05|292.85|293.05|292.9|292.85|292.65|97
1599076500000|2020-09-02 19:55:00|293|292.9|292.7|292.55|293|292.9|292.7|292.55|46
1599076800000|2020-09-02 20:00:00|292.75|292.6|292.75|292.55|292.8|292.6|292.75|292.5|19
1599077100000|2020-09-02 20:05:00||292.5||292.6||292.6||292.5|4
1599077400000|2020-09-02 20:10:00|292.7|292.55|292.75|292.5|292.75|292.6|292.7|292.5|0
1599077700000|2020-09-02 20:15:00||292.55||292.55||292.55||292.5|1
1599078000000|2020-09-02 20:20:00|292.7|292.5|292.7|292.5|292.7|292.5|292.7|292.5|2
1599078300000|2020-09-02 20:25:00|292.65||292.65||292.65||292.65||1
1599078600000|2020-09-02 20:30:00|292.7|292.55|292.7|292.5|292.7|292.55|292.7|292.5|8
1599078900000|2020-09-02 20:35:00||292.55||292.5||292.55||292.5|0
1599079200000|2020-09-02 20:40:00|292.75|292.55|292.75|292.5|292.75|292.55|292.7|292.5|3
1599079500000|2020-09-02 20:45:00|292.7|292.55|292.8|292.6|292.8|292.6|292.7|292.5|3
1599079800000|2020-09-02 20:50:00||292.65||292.6||292.65||292.6|1
1599080100000|2020-09-02 20:55:00|292.75|292.55|292.8|292.55|292.8|292.55|292.7|292.5|14
1599080400000|2020-09-02 21:00:00|292.75|292.5|292.95|292.45|292.95|292.5|292.75|292.45|0
1599081000000|2020-09-02 21:10:00|293|292.5|293|292.4|293|292.5|293|292.4|0
1599081300000|2020-09-02 21:15:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1599081600000|2020-09-02 21:20:00|293.1|292.5|293.1|292.5|293.1|292.5|293|292.4|0
1599082200000|2020-09-02 21:30:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1599083100000|2020-09-02 21:45:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1599083400000|2020-09-02 21:50:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1599084000000|2020-09-02 22:00:00|293.1|292.5|293|292.4|293.1|292.5|292.9|292.3|0
1599084300000|2020-09-02 22:05:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|0
1599084900000|2020-09-02 22:15:00|293|292.4|292.9|292.3|293|292.4|292.9|292.3|0
1599085200000|2020-09-02 22:20:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1599085500000|2020-09-02 22:25:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1599085800000|2020-09-02 22:30:00|293|292.4|293.1|292.5|293.2|292.6|293|292.4|0
1599086100000|2020-09-02 22:35:00|293.2|292.6|293.2|292.6|293.2|292.6|293.1|292.5|0
1599086400000|2020-09-02 22:40:00|293.1|292.5|293.2|292.6|293.2|292.6|293.1|292.5|0
1599087000000|2020-09-02 22:50:00|293.3|292.7|293.3|292.7|293.3|292.7|293.2|292.6|0
1599087900000|2020-09-02 23:05:00|293.4|292.8|293.4|292.8|293.4|292.8|293.3|292.7|0
1599088200000|2020-09-02 23:10:00|293.3|292.7|293.4|292.8|293.5|292.9|293.3|292.7|0
1599088500000|2020-09-02 23:15:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|0
1599088800000|2020-09-02 23:20:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1599089100000|2020-09-02 23:25:00|293.2|292.6|293.3|292.7|293.3|292.7|293.2|292.6|0
1599089400000|2020-09-02 23:30:00|293.4|292.8|293.3|292.7|293.4|292.8|293.3|292.7|0
1599089700000|2020-09-02 23:35:00|293.4|292.8|293.3|292.7|293.4|292.8|293.3|292.7|0
1599090000000|2020-09-02 23:40:00|293.4|292.8|293.4|292.8|293.4|292.8|293.3|292.7|0
1599090300000|2020-09-02 23:45:00|293.3|292.7|293.3|292.7|293.3|292.7|293.2|292.6|0
1599090600000|2020-09-02 23:50:00|293.2|292.6|293.2|292.6|293.3|292.7|293.2|292.6|0
1599090900000|2020-09-02 23:55:00|293.3|292.7|293.2|292.6|293.3|292.7|293.2|292.6|0
1599091200000|2020-09-03 00:00:00|293.1|292.5|293|292.4|293.2|292.6|293|292.4|0
1599091500000|2020-09-03 00:05:00|293.1|292.5|293|292.4|293.1|292.5|292.9|292.3|0
1599091800000|2020-09-03 00:10:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1599092100000|2020-09-03 00:15:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|0
1599092400000|2020-09-03 00:20:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|0
1599092700000|2020-09-03 00:25:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|0
1599093000000|2020-09-03 00:30:00|293.1|292.75|293.15|292.95|293.3|293.15|292.05|291.9|356
1599093300000|2020-09-03 00:35:00|293.2|293|292.45|292.25|293.35|293.15|292.45|292.2|190
1599093600000|2020-09-03 00:40:00|292.5|292.3|293.15|292.95|293.2|293|292.45|292.25|128
1599093900000|2020-09-03 00:45:00|293.25|293|293.1|292.95|293.4|293.25|292.75|292.55|199
1599094200000|2020-09-03 00:50:00|293.15|293|292.65|292.5|293.25|293.05|292.65|292.5|238
1599094500000|2020-09-03 00:55:00|292.6|292.4|292.65|292.5|293.25|293.1|292.55|292.35|467
1599094800000|2020-09-03 01:00:00|292.55|292.45|291.15|290.95|292.6|292.45|291.1|290.95|1646
1599095100000|2020-09-03 01:05:00|291.1|291|290.9|290.7|291.3|291.05|290.6|290.45|969
1599095400000|2020-09-03 01:10:00|290.85|290.75|290.5|290.3|291.05|290.85|290.2|290.05|599
1599095700000|2020-09-03 01:15:00|290.55|290.35|290.45|290.25|290.6|290.4|290.25|290.1|388
1599096000000|2020-09-03 01:20:00|290.4|290.2|290.3|290.15|290.45|290.25|290|289.85|636
1599096300000|2020-09-03 01:25:00|290.35|290.1|290.45|290.3|290.65|290.5|290.3|290.1|353
1599096600000|2020-09-03 01:30:00|290.4|290.25|290.55|290.35|290.55|290.4|289.85|289.65|688
1599096900000|2020-09-03 01:35:00|290.65|290.4|291.25|291.05|291.25|291.05|290.5|290.35|342
1599097200000|2020-09-03 01:40:00|291.2|291|291.4|291.2|291.5|291.3|290.9|290.75|312
1599097500000|2020-09-03 01:45:00|291.45|291.25|291.7|291.5|291.8|291.6|291.3|291.15|291
1599097800000|2020-09-03 01:50:00|291.75|291.55|292.05|291.85|292.15|292|291.75|291.55|330
1599098100000|2020-09-03 01:55:00|292.1|291.9|292.35|292.2|292.5|292.35|291.8|291.65|360
1599098400000|2020-09-03 02:00:00|292.3|292.15|291.95|291.8|292.3|292.15|291.9|291.7|250
1599098700000|2020-09-03 02:05:00|292|291.85|292|291.8|292.25|292.1|291.85|291.7|286
1599099000000|2020-09-03 02:10:00|291.95|291.85|291.9|291.7|291.95|291.85|291.45|291.3|335
1599099300000|2020-09-03 02:15:00|291.85|291.75|292.05|291.9|292.05|291.9|291.7|291.55|123
1599099600000|2020-09-03 02:20:00|292|291.85|292.3|292.1|292.3|292.1|292|291.85|165
1599099900000|2020-09-03 02:25:00|292.25|292.15|292.2|292.05|292.4|292.2|292.05|291.9|333
1599100200000|2020-09-03 02:30:00|292.25|292.1|292.15|291.95|292.35|292.2|292.1|291.95|166
1599100500000|2020-09-03 02:35:00|292.1|292|291.75|291.6|292.25|292.1|291.7|291.55|189
1599100800000|2020-09-03 02:40:00|291.8|291.65|291.9|291.75|291.95|291.8|291.7|291.55|122
1599101100000|2020-09-03 02:45:00|291.85|291.7|291.7|291.5|291.95|291.75|291.6|291.4|125
1599101400000|2020-09-03 02:50:00|291.65|291.45|291.15|291|291.65|291.5|291.1|290.95|226
1599101700000|2020-09-03 02:55:00|291.1|290.95|291.25|291.1|291.25|291.1|290.9|290.75|243
1599102000000|2020-09-03 03:00:00|291.2|291.05|290.9|290.75|291.35|291.15|290.7|290.55|279
1599102300000|2020-09-03 03:05:00|290.85|290.7|290.85|290.65|291.05|290.9|290.75|290.6|176
1599102600000|2020-09-03 03:10:00|290.8|290.6|290.8|290.65|290.95|290.8|290.45|290.3|317
1599102900000|2020-09-03 03:15:00|290.75|290.6|290.55|290.4|290.9|290.75|290.45|290.3|272
1599103200000|2020-09-03 03:20:00|290.5|290.35|290.35|290.2|290.6|290.4|290.2|290.05|378
1599103500000|2020-09-03 03:25:00|290.3|290.1|290.65|290.5|290.65|290.5|290.25|290.1|149
1599103800000|2020-09-03 03:30:00|290.6|290.45|290.8|290.6|290.8|290.6|290.5|290.35|202
1599104100000|2020-09-03 03:35:00|290.75|290.55|290.6|290.45|290.75|290.6|290.55|290.35|118
1599104400000|2020-09-03 03:40:00|290.65|290.5|290.65|290.5|290.7|290.55|290.6|290.45|110
1599104700000|2020-09-03 03:45:00|290.6|290.45|290.7|290.55|290.8|290.65|290.55|290.35|172
1599105000000|2020-09-03 03:50:00|290.65|290.5|290.7|290.5|290.85|290.65|290.65|290.45|143
1599105300000|2020-09-03 03:55:00|290.65|290.55|290.7|290.5|290.7|290.55|290.45|290.3|146
1599105600000|2020-09-03 04:00:00|290.65|290.55|290.25|290.1|290.7|290.55|290|289.85|213
1599105900000|2020-09-03 04:05:00|290.2|290.05|290.4|290.2|290.45|290.3|290.15|290|151
1599106200000|2020-09-03 04:10:00|290.35|290.15|290.15|290|290.4|290.2|290.15|290|65
1599106500000|2020-09-03 04:15:00|290.1|289.95|290.2|290.05|290.3|290.15|290.1|289.95|101
1599106800000|2020-09-03 04:20:00|290.25|290.1|290.25|290.05|290.35|290.15|290.15|290|49
1599107100000|2020-09-03 04:25:00|290.2|290.1|290.1|289.95|290.3|290.15|290.1|289.95|67
1599107400000|2020-09-03 04:30:00|290.05|289.9|290.15|290|290.25|290.1|290.05|289.9|66
1599107700000|2020-09-03 04:35:00|290.1|289.95|290.2|290.05|290.25|290.1|290.05|289.9|45
1599108000000|2020-09-03 04:40:00|290.25|290.1|290.25|290.1|290.45|290.3|290.2|290.05|78
1599108300000|2020-09-03 04:45:00|290.2|290.05|290.2|290|290.3|290.15|290.15|290|51
1599108600000|2020-09-03 04:50:00|290.15|289.95|290.2|290.05|290.35|290.15|290.1|289.95|58
1599108900000|2020-09-03 04:55:00|290.15|290|290.2|290.05|290.3|290.15|290.15|290|37
1599109200000|2020-09-03 05:00:00|290.3|290|290.3|290.15|290.5|290.3|290.15|290|315
1599109500000|2020-09-03 05:05:00|290.25|290.1|290.5|290.35|290.55|290.4|290.25|290.1|156
1599109800000|2020-09-03 05:10:00|290.45|290.3|290.35|290.2|290.45|290.3|290.25|290.1|94
1599110100000|2020-09-03 05:15:00|290.3|290.15|290.65|290.5|290.65|290.5|290.3|290.15|148
1599110400000|2020-09-03 05:20:00|290.6|290.45|290.4|290.2|290.65|290.5|290.35|290.15|182
1599110700000|2020-09-03 05:25:00|290.35|290.25|290.35|290.2|290.5|290.35|290.35|290.15|119
1599111000000|2020-09-03 05:30:00|290.3|290.15|290.25|290.05|290.4|290.2|290.2|290.05|144
1599111300000|2020-09-03 05:35:00|290.3|290.1|290.4|290.2|290.45|290.3|290.3|290.05|72
1599111600000|2020-09-03 05:40:00|290.35|290.15|290.35|290.2|290.55|290.4|290.3|290.1|219
1599111900000|2020-09-03 05:45:00|290.3|290.15|290.45|290.3|290.5|290.35|290.2|290.05|154
1599112200000|2020-09-03 05:50:00|290.5|290.35|290.7|290.55|290.7|290.55|290.45|290.3|91
1599112500000|2020-09-03 05:55:00|290.65|290.5|290.55|290.4|290.75|290.55|290.5|290.35|106
1599112800000|2020-09-03 06:00:00|290.6|290.35|290.3|290.1|290.6|290.4|290.2|290.05|236
1599113100000|2020-09-03 06:05:00|290.25|290.05|290.45|290.3|290.5|290.35|290.1|289.95|262
1599113400000|2020-09-03 06:10:00|290.5|290.35|290.4|290.2|290.55|290.4|290.3|290.15|107
1599113700000|2020-09-03 06:15:00|290.45|290.25|290.2|290.05|290.5|290.35|290.15|290|160
1599114000000|2020-09-03 06:20:00|290.25|290.1|290.55|290.35|290.6|290.45|290.25|290.1|100
1599114300000|2020-09-03 06:25:00|290.5|290.3|290.35|290.2|290.5|290.3|290.3|290.15|60
1599114600000|2020-09-03 06:30:00|290.4|290.25|290.2|290.05|290.4|290.25|290.15|290|104
1599114900000|2020-09-03 06:35:00|290.15|290|290|289.85|290.15|290|289.95|289.8|266
1599115200000|2020-09-03 06:40:00|290.05|289.9|289.95|289.8|290.1|289.95|289.85|289.7|184
1599115500000|2020-09-03 06:45:00|289.9|289.75|289.9|289.75|289.95|289.8|289.85|289.7|184
1599115800000|2020-09-03 06:50:00|289.85|289.7|289.9|289.75|289.9|289.75|289.75|289.6|135
1599116100000|2020-09-03 06:55:00|289.85|289.7|289.95|289.8|290.1|289.9|289.85|289.7|141
1599116400000|2020-09-03 07:00:00|290|289.85|290|289.85|290.1|289.9|289.9|289.75|173
1599116700000|2020-09-03 07:05:00|290.05|289.9|290.1|289.95|290.35|290.15|290.05|289.85|284
1599117000000|2020-09-03 07:10:00|290.05|289.9|290.25|290.1|290.4|290.25|290.05|289.9|158
1599117300000|2020-09-03 07:15:00|290.3|290.15|290.2|290|290.35|290.2|290.15|290|109
1599117600000|2020-09-03 07:20:00|290.15|290.05|290.5|290.35|290.55|290.4|290.15|290|183
1599117900000|2020-09-03 07:25:00|290.55|290.4|290.3|290.15|290.55|290.4|290.3|290.1|231
1599118200000|2020-09-03 07:30:00|290.35|290.2|290.4|290.2|290.5|290.35|290.3|290.15|193
1599118500000|2020-09-03 07:35:00|290.35|290.25|290.6|290.4|290.6|290.45|290.35|290.2|109
1599118800000|2020-09-03 07:40:00|290.55|290.45|290.45|290.3|290.65|290.5|290.45|290.3|128
1599119100000|2020-09-03 07:45:00|290.5|290.25|290.4|290.25|290.5|290.35|290.4|290.25|143
1599119400000|2020-09-03 07:50:00|290.45|290.3|290.3|290.15|290.45|290.3|290.2|290.05|133
1599119700000|2020-09-03 07:55:00|290.35|290.2|290.35|290.2|290.35|290.2|290.2|290.05|131
1599120000000|2020-09-03 08:00:00|290.3|290.15|290.55|290.4|290.55|290.4|290.3|290.15|195
1599120300000|2020-09-03 08:05:00|290.5|290.35|290.55|290.4|290.6|290.45|290.45|290.3|114
1599120600000|2020-09-03 08:10:00|290.6|290.45|290.75|290.6|290.75|290.6|290.55|290.4|179
1599120900000|2020-09-03 08:15:00|290.8|290.65|290.85|290.7|290.9|290.7|290.75|290.6|230
1599121200000|2020-09-03 08:20:00|290.8|290.65|291|290.85|291.05|290.9|290.8|290.65|179
1599121500000|2020-09-03 08:25:00|291.05|290.9|291.1|290.9|291.1|290.95|290.95|290.75|158
1599121800000|2020-09-03 08:30:00|291.05|290.95|291.15|291|291.25|291.1|291.05|290.9|264
1599122100000|2020-09-03 08:35:00|291.2|291.05|290.95|290.8|291.2|291.05|290.95|290.8|338
1599122400000|2020-09-03 08:40:00|291|290.85|291.1|290.95|291.1|290.95|290.95|290.8|232
1599122700000|2020-09-03 08:45:00|291.05|290.9|291.05|290.9|291.15|291|291|290.85|196
1599123000000|2020-09-03 08:50:00|291.1|290.95|291.2|291.05|291.25|291.1|291.1|290.95|293
1599123300000|2020-09-03 08:55:00|291.25|291.1|291.3|291.15|291.4|291.2|291.2|291|441
1599123600000|2020-09-03 09:00:00|291.2|291.05|291.6|291.45|291.65|291.5|291|290.85|1004
1599123900000|2020-09-03 09:05:00|291.65|291.5|291.75|291.6|291.85|291.7|291.65|291.5|422
1599124200000|2020-09-03 09:10:00|291.7|291.55|292|291.85|292.05|291.9|291.7|291.55|210
1599124500000|2020-09-03 09:15:00|291.95|291.75|291.35|291.15|292.1|291.95|291.3|291.1|301
1599124800000|2020-09-03 09:20:00|291.8|291.2|291.8|291.2|291.8|291.2|291.7|291.1|0
1599125100000|2020-09-03 09:25:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|5
1599125400000|2020-09-03 09:30:00|291.9|291.3|291.9|291.3|291.9|291.3|291.8|291.2|0
1599125700000|2020-09-03 09:35:00|291.8|291.2|291.9|291.3|291.9|291.3|291.8|291.2|0
1599126000000|2020-09-03 09:40:00|291.8|291.2|291.7|291.1|291.9|291.3|291.7|291.1|0
1599126300000|2020-09-03 09:45:00|291.8|291.2|291.6|291|291.8|291.2|291.6|291|0
1599126600000|2020-09-03 09:50:00|291.3|291.15|291.3|291.15|291.4|291.2|291.3|291.1|11
1599126900000|2020-09-03 09:55:00|291.35|291.1|291.15|290.85|291.35|291.1|291.15|290.85|4
1599127200000|2020-09-03 10:00:00|291.1|290.8|291|290.8|291.1|290.9|291|290.75|4
1599127500000|2020-09-03 10:05:00|290.95|290.75|290.9|290.75|290.95|290.75|290.85|290.65|41
1599127800000|2020-09-03 10:10:00|290.95|290.8|291.1|290.85|291.15|291|290.95|290.75|11
1599128100000|2020-09-03 10:15:00|291.05|290.9|291.05|290.85|291.1|290.9|291.05|290.85|2
1599128400000|2020-09-03 10:20:00|291.1|290.9|291.1|290.95|291.1|290.95|291.1|290.85|10
1599128700000|2020-09-03 10:25:00|291.15|291|291.1|290.95|291.15|291|291.1|290.95|8
1599129000000|2020-09-03 10:30:00|291.15|291|291.25|291.05|291.3|291.15|291.15|290.95|27
1599129300000|2020-09-03 10:35:00||291.1||291.05||291.1||291.05|0
1599129600000|2020-09-03 10:40:00|291.2|291.1|291.05|290.85|291.25|291.1|291.05|290.85|1
1599129900000|2020-09-03 10:45:00|291|290.8|291|290.8|291.05|290.85|291|290.8|6
1599130200000|2020-09-03 10:50:00|290.95|290.75|290.9|290.75|290.95|290.75|290.9|290.7|10
1599130500000|2020-09-03 10:55:00|290.95|290.8|290.8|290.65|290.95|290.8|290.8|290.65|15
1599130800000|2020-09-03 11:00:00|290.85|290.7|291|290.8|291|290.8|290.8|290.7|11
1599131100000|2020-09-03 11:05:00|290.95|290.75|291|290.8|291|290.85|290.95|290.75|2
1599131400000|2020-09-03 11:10:00|290.95|290.75|290.9|290.75|290.95|290.8|290.9|290.7|3
1599131700000|2020-09-03 11:15:00|290.95|290.7|290.85|290.65|290.95|290.75|290.85|290.65|3
1599132000000|2020-09-03 11:20:00|290.8|290.7|290.75|290.55|290.85|290.7|290.75|290.55|8
1599132300000|2020-09-03 11:25:00|290.7|290.6|290.5|290.35|290.7|290.6|290.45|290.3|43
1599132600000|2020-09-03 11:30:00|290.45|290.3|290.6|290.4|290.6|290.45|290.45|290.3|25
1599132900000|2020-09-03 11:35:00|290.55|290.45|290.6|290.45|290.6|290.45|290.55|290.4|1
1599133200000|2020-09-03 11:40:00|290.65|290.5|290.65|290.45|290.65|290.5|290.55|290.4|10
1599133500000|2020-09-03 11:45:00|290.6|290.4|290.65|290.5|290.7|290.55|290.6|290.4|8
1599133800000|2020-09-03 11:50:00|290.7|290.45|290.65|290.45|290.7|290.5|290.6|290.45|6
1599134100000|2020-09-03 11:55:00|290.6|290.5|290.7|290.5|290.7|290.5|290.6|290.45|6
1599134400000|2020-09-03 12:00:00|290.65|290.45|290.65|290.45|290.75|290.55|290.55|290.4|14
1599134700000|2020-09-03 12:05:00|290.7|290.4|290.55|290.4|290.7|290.5|290.55|290.4|1
1599135000000|2020-09-03 12:10:00|290.6|290.45|290.6|290.4|290.65|290.5|290.55|290.4|3
1599135300000|2020-09-03 12:15:00|290.55|290.35|290.55|290.4|290.6|290.4|290.5|290.35|2
1599135600000|2020-09-03 12:20:00|290.5|290.35|290.65|290.45|290.7|290.5|290.5|290.3|11
1599135900000|2020-09-03 12:25:00|290.7|290.5|290.75|290.5|290.75|290.6|290.65|290.45|12
1599136200000|2020-09-03 12:30:00|290.8|290.55|290.9|290.7|290.95|290.75|290.75|290.5|9
1599136500000|2020-09-03 12:35:00|290.95|290.75|291|290.75|291|290.8|290.95|290.7|6
1599136800000|2020-09-03 12:40:00|291.05|290.8|290.8|290.55|291.05|290.8|290.8|290.55|4
1599137100000|2020-09-03 12:45:00|290.85|290.6|290.75|290.5|290.85|290.65|290.75|290.5|0
1599137400000|2020-09-03 12:50:00||290.55||290.55||290.55||290.55|0
1599137700000|2020-09-03 12:55:00|290.8|290.6|290.85|290.6|290.85|290.65|290.75|290.55|14
1599138000000|2020-09-03 13:00:00|290.8|290.65|290.75|290.5|290.85|290.65|290.6|290.35|12
1599138300000|2020-09-03 13:05:00|290.7|290.55|290.6|290.4|290.75|290.55|290.6|290.4|3
1599138600000|2020-09-03 13:10:00|290.65|290.45|290.55|290.4|290.65|290.5|290.55|290.4|13
1599138900000|2020-09-03 13:15:00|290.6|290.45|290.5|290.35|290.65|290.5|290.5|290.35|58
1599139200000|2020-09-03 13:20:00|290.55|290.4|290.35|290.15|290.6|290.45|290.35|290.15|185
1599139500000|2020-09-03 13:25:00|290.4|290.2|290.4|290.2|290.45|290.2|290.35|290.2|5
1599139800000|2020-09-03 13:30:00|290.35|290.15|290.05|289.85|290.45|290.2|290.05|289.85|105
1599140100000|2020-09-03 13:35:00|290|289.8|290.4|290.2|290.4|290.2|289.95|289.8|33
1599140400000|2020-09-03 13:40:00|290.35|290.25|289.85|289.65|290.4|290.25|289.85|289.65|83
1599140700000|2020-09-03 13:45:00|289.9|289.7|290.35|290.15|290.45|290.25|289.9|289.7|52
1599141000000|2020-09-03 13:50:00|290.3|290.1|289.95|289.75|290.35|290.15|289.95|289.7|34
1599141300000|2020-09-03 13:55:00|290|289.8|290.55|290.3|290.55|290.3|290|289.8|49
1599141600000|2020-09-03 14:00:00|290.5|290.35|290.55|290.35|290.55|290.35|290.35|290.2|34
1599141900000|2020-09-03 14:05:00|290.5|290.3|290.1|289.9|290.55|290.3|289.95|289.75|40
1599142200000|2020-09-03 14:10:00|290.05|289.85|289.9|289.7|290.2|289.95|289.85|289.6|20
1599142500000|2020-09-03 14:15:00|289.85|289.65|289.5|289.25|289.85|289.65|289.45|289.25|46
1599142800000|2020-09-03 14:20:00|289.45|289.3|289.05|288.8|289.55|289.3|288.95|288.8|64
1599143100000|2020-09-03 14:25:00|289.1|288.85|289.35|289.1|289.35|289.15|289.05|288.85|70
1599143400000|2020-09-03 14:30:00|289.3|289.05|289.25|289|289.5|289.25|289|288.8|32
1599143700000|2020-09-03 14:35:00|289.2|289.05|289|288.8|289.45|289.2|288.85|288.7|66
1599144000000|2020-09-03 14:40:00|289.1|288.85|289.05|288.8|289.25|289.05|289.05|288.8|61
1599144300000|2020-09-03 14:45:00|289|288.85|288.4|288.2|289.15|288.9|288.35|288.2|63
1599144600000|2020-09-03 14:50:00|288.45|288.25|288.75|288.5|288.85|288.65|288.4|288.25|57
1599144900000|2020-09-03 14:55:00|288.7|288.45|288.55|288.3|288.7|288.45|288.25|288.05|45
1599145200000|2020-09-03 15:00:00|288.6|288.25|287.95|287.75|288.6|288.35|287.95|287.75|115
1599145500000|2020-09-03 15:05:00|288|287.85|287.4|287.2|288.1|287.85|287.25|287|63
1599145800000|2020-09-03 15:10:00|287.45|287.25|287.4|287.15|287.7|287.45|287.35|287.1|32
1599146100000|2020-09-03 15:15:00|287.35|287.1|286.4|286.25|287.35|287.1|286.4|286.25|141
1599146400000|2020-09-03 15:20:00|286.45|286.15|286.45|286.2|286.6|286.45|286.1|285.85|253
1599146700000|2020-09-03 15:25:00|286.5|286.25|286.8|286.55|287.05|286.85|286.4|286.15|61
1599147000000|2020-09-03 15:30:00|286.85|286.6|287.25|287|287.4|287.2|286.7|286.45|90
1599147300000|2020-09-03 15:35:00|287.3|287.05|287.75|287.45|287.75|287.5|286.9|286.7|89
1599147600000|2020-09-03 15:40:00|287.9|287.5|287.65|287.4|288.05|287.85|287.6|287.4|28
1599147900000|2020-09-03 15:45:00|287.6|287.45|287.7|287.4|288.1|287.85|287.6|287.35|31
1599148200000|2020-09-03 15:50:00|287.8|287.45|288.15|287.95|288.15|287.95|287.8|287.4|17
1599148500000|2020-09-03 15:55:00|288.1|287.85|287.65|287.45|288.1|287.9|287.6|287.3|43
1599148800000|2020-09-03 16:00:00|287.75|287.5|287.35|287.1|287.75|287.55|287.2|286.95|32
1599149100000|2020-09-03 16:05:00|287.3|287.15|287.7|287.45|287.7|287.45|287.2|287|65
1599149400000|2020-09-03 16:10:00|287.75|287.5|287.65|287.4|287.85|287.65|287.5|287.25|24
1599149700000|2020-09-03 16:15:00|287.7|287.45|287.6|287.35|287.8|287.55|287.35|287.15|9
1599150000000|2020-09-03 16:20:00|287.55|287.3|287.3|287.1|287.55|287.3|287.25|287.05|16
1599150300000|2020-09-03 16:25:00|287.25|287.15|287.35|287.15|287.5|287.3|287.25|287.15|39
1599150600000|2020-09-03 16:30:00|287.3|287.1|287|286.8|287.6|287.35|287|286.8|48
1599150900000|2020-09-03 16:35:00|286.95|286.75|287.4|287.2|287.55|287.3|286.9|286.7|23
1599151200000|2020-09-03 16:40:00|287.35|287.15|286.95|286.75|287.35|287.2|286.95|286.7|7
1599151500000|2020-09-03 16:45:00|286.9|286.65|286.7|286.5|287.35|287.05|286.7|286.45|25
1599151800000|2020-09-03 16:50:00|286.8|286.55|286.95|286.75|287|286.8|286.6|286.45|39
1599152100000|2020-09-03 16:55:00|286.9|286.7|286.75|286.5|287.15|286.9|286.75|286.5|29
1599152400000|2020-09-03 17:00:00|286.7|286.55|286.3|286.1|286.7|286.55|286.2|286|66
1599152700000|2020-09-03 17:05:00|286.35|286.2|286.65|286.4|286.7|286.5|286.3|286.05|37
1599153000000|2020-09-03 17:10:00|286.6|286.35|287.1|286.85|287.1|286.9|286.6|286.3|52
1599153300000|2020-09-03 17:15:00|287.05|286.8|286.8|286.55|287.1|286.9|286.7|286.5|79
1599153600000|2020-09-03 17:20:00|286.75|286.6|286.95|286.7|287.1|286.85|286.6|286.4|16
1599153900000|2020-09-03 17:25:00|286.9|286.65|287.2|286.95|287.25|287|286.75|286.5|19
1599154200000|2020-09-03 17:30:00|287.15|286.9|286.6|286.35|287.15|286.9|286.55|286.3|12
1599154500000|2020-09-03 17:35:00|286.7|286.4|286.5|286.25|286.75|286.55|286.5|286.25|12
1599154800000|2020-09-03 17:40:00|286.6|286.3|286.2|285.95|286.6|286.4|286.2|285.95|38
1599155100000|2020-09-03 17:45:00|286.25|286|286.3|286.05|286.5|286.25|286.25|286|33
1599155400000|2020-09-03 17:50:00|286.35|286.1|286.7|286.5|286.7|286.5|286.35|286.1|38
1599155700000|2020-09-03 17:55:00|286.65|286.45|286.6|286.4|286.7|286.5|286.5|286.3|37
1599156000000|2020-09-03 18:00:00|286.55|286.3|286.65|286.45|286.7|286.55|286.4|286.2|42
1599156300000|2020-09-03 18:05:00|286.6|286.5|286.65|286.4|286.8|286.55|286.45|286.2|26
1599156600000|2020-09-03 18:10:00|286.6|286.35|286.65|286.35|287.1|286.85|286.5|286.2|11
1599156900000|2020-09-03 18:15:00|286.6|286.4|286.35|286.1|286.6|286.4|286.3|286|23
1599157200000|2020-09-03 18:20:00|286.45|286.15|286.35|286.1|286.5|286.3|286.3|286.05|26
1599157500000|2020-09-03 18:25:00|286.3|286.05|286.8|286.55|286.8|286.55|286.25|286.05|14
1599157800000|2020-09-03 18:30:00|286.75|286.5|286.9|286.7|287.1|286.9|286.7|286.45|10
1599158100000|2020-09-03 18:35:00|286.95|286.65|286.9|286.7|287.15|286.95|286.9|286.6|24
1599158400000|2020-09-03 18:40:00|286.95|286.65|286.7|286.45|287.1|286.85|286.7|286.45|30
1599158700000|2020-09-03 18:45:00|286.65|286.4|286.65|286.4|286.85|286.6|286.55|286.35|38
1599159000000|2020-09-03 18:50:00|286.6|286.45|286.5|286.2|286.8|286.6|286.35|286.1|9
1599159300000|2020-09-03 18:55:00|286.45|286.15|286.1|285.9|286.45|286.15|286.1|285.9|47
1599159600000|2020-09-03 19:00:00|286.15|285.95|285.95|285.75|286.3|286.1|285.85|285.65|69
1599159900000|2020-09-03 19:05:00|286|285.8|286.2|285.95|286.45|286.2|285.9|285.7|22
1599160200000|2020-09-03 19:10:00|286.15|285.85|286.3|286.1|286.3|286.1|285.95|285.65|36
1599160500000|2020-09-03 19:15:00|286.35|286|286.3|286.05|286.35|286.2|286.1|285.85|42
1599160800000|2020-09-03 19:20:00|286.25|286|285.9|285.65|286.25|286.05|285.85|285.65|62
1599161100000|2020-09-03 19:25:00|285.85|285.7|285.8|285.55|286.2|285.95|285.7|285.45|29
1599161400000|2020-09-03 19:30:00|285.75|285.5|285.75|285.5|286.05|285.75|285.75|285.5|26
1599161700000|2020-09-03 19:35:00|285.8|285.55|286.2|286|286.4|286.15|285.8|285.55|68
1599162000000|2020-09-03 19:40:00|286.25|285.9|286.45|286.15|286.45|286.25|286.1|285.85|23
1599162300000|2020-09-03 19:45:00|286.5|286.2|286.05|285.85|286.6|286.35|286.05|285.85|35
1599162600000|2020-09-03 19:50:00|286|285.75|286.55|286.25|286.65|286.4|285.95|285.7|62
1599162900000|2020-09-03 19:55:00|286.5|286.3|286.4|286.15|286.95|286.75|286.4|286.15|80
1599163200000|2020-09-03 20:00:00|286.35|286.2|286.5|286.25|286.65|286.45|286.35|286.2|45
1599163500000|2020-09-03 20:05:00|286.45|286.2|286.45|286.25|286.5|286.3|286.35|286.15|23
1599163800000|2020-09-03 20:10:00|286.4|286.2|286.4|286.2|286.6|286.35|286.35|286.15|32
1599164100000|2020-09-03 20:15:00|286.35|286.15|286.35|286.15|286.35|286.15|286.3|286.1|21
1599164400000|2020-09-03 20:20:00|286.3|286.1|286.35|286.15|286.35|286.15|286.3|286.1|14
1599164700000|2020-09-03 20:25:00|286.3||286.35||286.35||286.3||20
1599165000000|2020-09-03 20:30:00|286.3|286.2|286.4|286.2|286.45|286.3|286.3|286.1|73
1599165300000|2020-09-03 20:35:00|286.35|286.15|286.4|286.2|286.45|286.25|286.3|286.15|48
1599165600000|2020-09-03 20:40:00|286.45|286.25|286.5|286.3|286.5|286.3|286.4|286.2|22
1599165900000|2020-09-03 20:45:00|286.55|286.35|286.6|286.4|286.6|286.4|286.55|286.3|7
1599166200000|2020-09-03 20:50:00|286.55|286.45|286.9|286.65|286.9|286.7|286.55|286.4|27
1599166500000|2020-09-03 20:55:00|286.95|286.7|287|286.75|287|286.8|286.9|286.65|29
1599166800000|2020-09-03 21:00:00|287.05|286.8|287.15|286.75|287.15|286.8|287.05|286.75|0
1599167100000|2020-09-03 21:05:00||286.7||286.55||286.7||286.55|0
1599167400000|2020-09-03 21:10:00|287.2|286.6|287.1|286.5|287.2|286.6|287.1|286.5|0
1599168000000|2020-09-03 21:20:00|287|286.4|287|286.4|287|286.4|287|286.4|0
1599168600000|2020-09-03 21:30:00|286.9|286.3|286.9|286.3|286.9|286.3|286.9|286.3|0
1599169200000|2020-09-03 21:40:00|286.8|286.2|286.9|286.3|286.9|286.3|286.8|286.2|0
1599169500000|2020-09-03 21:45:00|286.8|286.2|286.8|286.2|286.8|286.2|286.8|286.2|0
1599170100000|2020-09-03 21:55:00|286.9|286.3|286.8|286.2|286.9|286.3|286.8|286.2|0
1599170400000|2020-09-03 22:00:00|286.9|286.3|286.6|286|287|286.4|286.5|285.9|0
1599170700000|2020-09-03 22:05:00|286.5|285.9|286.3|285.7|286.6|286|286.2|285.6|0
1599171000000|2020-09-03 22:10:00|286.4|285.8|286.3|285.7|286.4|285.8|286.2|285.6|0
1599171300000|2020-09-03 22:15:00|286.2|285.6|285.6|285|286.3|285.7|285.6|285|0
1599171600000|2020-09-03 22:20:00|285.7|285.1|285.8|285.2|286|285.4|285.7|285.1|0
1599171900000|2020-09-03 22:25:00|285.9|285.3|286|285.4|286|285.4|285.8|285.2|0
1599172200000|2020-09-03 22:30:00|286.1|285.5|285.8|285.2|286.2|285.6|285.8|285.2|0
1599172500000|2020-09-03 22:35:00|285.7|285.1|285.5|284.9|285.9|285.3|285.4|284.8|0
1599172800000|2020-09-03 22:40:00|285.6|285|285.5|284.9|285.7|285.1|285.5|284.9|0
1599173100000|2020-09-03 22:45:00|285.6|285|285.6|285|285.6|285|285.4|284.8|0
1599173400000|2020-09-03 22:50:00|285.5|284.9|285.4|284.8|285.6|285|285.2|284.6|0
1599173700000|2020-09-03 22:55:00|285.5|284.9|285.6|285|285.6|285|285.4|284.8|0
1599174000000|2020-09-03 23:00:00|285.7|285.1|285.9|285.3|286|285.4|285.6|285|0
1599174300000|2020-09-03 23:05:00|286|285.4|286.1|285.5|286.1|285.5|285.6|285|0
1599174600000|2020-09-03 23:10:00|286|285.4|286|285.4|286.1|285.5|285.9|285.3|0
1599174900000|2020-09-03 23:15:00|285.9|285.3|285.7|285.1|286|285.4|285.7|285.1|0
1599175200000|2020-09-03 23:20:00|285.8|285.2|285.8|285.2|285.8|285.2|285.6|285|0
1599175500000|2020-09-03 23:25:00|285.9|285.3|286.2|285.6|286.2|285.6|285.8|285.2|0
1599175800000|2020-09-03 23:30:00|286.3|285.7|286.2|285.6|286.4|285.8|286.2|285.6|0
1599176100000|2020-09-03 23:35:00|286.3|285.7|286.3|285.7|286.4|285.8|286.2|285.6|0
1599176400000|2020-09-03 23:40:00|286.2|285.6|285.8|285.2|286.2|285.6|285.8|285.2|0
1599176700000|2020-09-03 23:45:00|285.9|285.3|285.7|285.1|285.9|285.3|285.7|285.1|0
1599177000000|2020-09-03 23:50:00|285.8|285.2|285.7|285.1|285.9|285.3|285.7|285.1|0
1599177300000|2020-09-03 23:55:00|285.6|285|285.8|285.2|285.8|285.2|285.6|285|0
1599177600000|2020-09-04 00:00:00|285.9|285.3|286|285.4|286.1|285.5|285.9|285.3|0
1599177900000|2020-09-04 00:05:00|285.9|285.3|286.2|285.6|286.3|285.7|285.9|285.3|0
1599178200000|2020-09-04 00:10:00|286.3|285.7|286.2|285.6|286.3|285.7|286.1|285.5|0
1599178500000|2020-09-04 00:15:00|286.3|285.7|286.6|286|286.6|286|286.1|285.5|0
1599178800000|2020-09-04 00:20:00|286.5|285.9|286.5|285.9|286.5|285.9|286.4|285.8|0
1599179100000|2020-09-04 00:25:00|286.6|286|286.5|285.9|286.7|286.1|286.5|285.9|0
1599179400000|2020-09-04 00:30:00|286.9|286.45|286.4|286.2|286.9|286.6|285.7|285.55|656
1599179700000|2020-09-04 00:35:00|286.35|286.25|284.95|284.7|286.95|286.8|284.8|284.6|636
1599180000000|2020-09-04 00:40:00|285|284.75|285.25|285.05|285.7|285.5|285|284.75|272
1599180300000|2020-09-04 00:45:00|285.2|285.1|284.7|284.5|285.75|285.55|284.7|284.45|526
1599180600000|2020-09-04 00:50:00|284.65|284.35|284.55|284.25|284.65|284.5|282.3|281.8|1184
1599180900000|2020-09-04 00:55:00|284.6|284.45|286.35|286.15|286.75|286.6|284|283.8|914
1599181200000|2020-09-04 01:00:00|286.4|286.2|287.25|287.1|287.75|287.6|286.4|286.2|1132
1599181500000|2020-09-04 01:05:00|287.2|287.05|287.45|287.2|288.15|287.95|287.2|287.05|792
1599181800000|2020-09-04 01:10:00|287.4|287.3|287.35|287.2|287.6|287.45|287.05|286.85|552
1599182100000|2020-09-04 01:15:00|287.4|287.25|286.95|286.8|287.55|287.4|286.7|286.5|576
1599182400000|2020-09-04 01:20:00|286.9|286.75|286.65|286.5|286.95|286.8|286.4|286.25|636
1599182700000|2020-09-04 01:25:00|286.6|286.45|286.65|286.5|286.95|286.75|286.55|286.35|530
1599183000000|2020-09-04 01:30:00|286.6|286.45|287|286.8|287.05|286.85|286.35|286.15|641
1599183300000|2020-09-04 01:35:00|286.95|286.75|286.4|286.25|287|286.85|286.35|286.2|709
1599183600000|2020-09-04 01:40:00|286.35|286.2|286.35|286.2|286.5|286.3|286.15|286|463
1599183900000|2020-09-04 01:45:00|286.3|286.15|286.55|286.4|286.75|286.6|286.3|286.15|306
1599184200000|2020-09-04 01:50:00|286.5|286.35|286.65|286.45|286.85|286.7|286.25|286.1|502
1599184500000|2020-09-04 01:55:00|286.6|286.4|286.4|286.2|286.6|286.4|286.3|286.15|212
1599184800000|2020-09-04 02:00:00|286.45|286.25|286.7|286.55|286.75|286.6|286.4|286.25|313
1599185100000|2020-09-04 02:05:00|286.75|286.6|286.3|286.15|286.8|286.65|286.25|286.1|314
1599185400000|2020-09-04 02:10:00|286.35|286.1|286.5|286.35|286.65|286.45|286.25|286.05|287
1599185700000|2020-09-04 02:15:00|286.45|286.3|286.55|286.4|286.9|286.75|286.4|286.25|351
1599186000000|2020-09-04 02:20:00|286.6|286.45|286.15|285.95|286.65|286.45|286.05|285.9|643
1599186300000|2020-09-04 02:25:00|286.1|286|286|285.85|286.25|286.1|285.9|285.75|421
1599186600000|2020-09-04 02:30:00|286.05|285.9|285.95|285.8|286.15|285.95|285.9|285.75|313
1599186900000|2020-09-04 02:35:00|285.9|285.75|286.2|286|286.3|286.15|285.85|285.7|248
1599187200000|2020-09-04 02:40:00|286.15|285.95|286.35|286.2|286.55|286.4|286.1|285.95|257
1599187500000|2020-09-04 02:45:00|286.3|286.15|285.85|285.7|286.3|286.15|285.85|285.65|568
1599187800000|2020-09-04 02:50:00|285.8|285.65|285.85|285.7|285.95|285.8|285.8|285.65|250
1599188100000|2020-09-04 02:55:00|285.8|285.65|285.8|285.65|285.85|285.7|285.65|285.5|420
1599188400000|2020-09-04 03:00:00|285.85|285.6|285.7|285.55|285.85|285.6|285.65|285.5|235
1599188700000|2020-09-04 03:05:00|285.65|285.5|285.9|285.75|285.95|285.8|285.65|285.5|225
1599189000000|2020-09-04 03:10:00|285.85|285.7|285.8|285.65|286|285.8|285.7|285.55|199
1599189300000|2020-09-04 03:15:00|285.85|285.7|286.2|286.05|286.25|286.05|285.8|285.65|201
1599189600000|2020-09-04 03:20:00|286.25|286.1|286.3|286.15|286.35|286.2|286.15|286|150
1599189900000|2020-09-04 03:25:00|286.35|286.2|286.35|286.15|286.45|286.3|286.25|286.1|93
1599190200000|2020-09-04 03:30:00|286.3|286.2|286.4|286.25|286.45|286.3|286.1|285.9|261
1599190500000|2020-09-04 03:35:00|286.45|286.3|286.4|286.25|286.5|286.3|286.25|286.05|150
1599190800000|2020-09-04 03:40:00|286.45|286.3|286.35|286.15|286.5|286.35|286.3|286.1|151
1599191100000|2020-09-04 03:45:00|286.3|286.2|286.6|286.45|286.7|286.55|286.3|286.2|134
1599191400000|2020-09-04 03:50:00|286.55|286.4|286.6|286.4|286.7|286.55|286.5|286.35|123
1599191700000|2020-09-04 03:55:00|286.55|286.35|286.75|286.55|286.75|286.6|286.5|286.35|193
1599192000000|2020-09-04 04:00:00|286.7|286.5|286.65|286.5|286.7|286.55|286.55|286.4|64
1599192300000|2020-09-04 04:05:00|286.6|286.45|286.6|286.45|286.65|286.5|286.35|286.2|103
1599192600000|2020-09-04 04:10:00|286.65|286.4|286.65|286.45|286.7|286.5|286.55|286.35|39
1599192900000|2020-09-04 04:15:00|286.6|286.5|286.55|286.4|286.65|286.5|286.45|286.25|154
1599193200000|2020-09-04 04:20:00|286.6|286.45|286.65|286.5|286.7|286.55|286.55|286.4|60
1599193500000|2020-09-04 04:25:00|286.7|286.55|286.95|286.8|287.05|286.9|286.7|286.55|96
1599193800000|2020-09-04 04:30:00|287|286.85|287|286.8|287.15|286.95|286.85|286.65|131
1599194100000|2020-09-04 04:35:00|287.05|286.85|286.7|286.55|287.05|286.9|286.7|286.55|125
1599194400000|2020-09-04 04:40:00|286.75|286.6|286.9|286.75|286.95|286.75|286.7|286.55|121
1599194700000|2020-09-04 04:45:00|286.85|286.7|286.9|286.75|287|286.8|286.75|286.6|122
1599195000000|2020-09-04 04:50:00|286.95|286.8|286.95|286.75|286.95|286.8|286.9|286.7|95
1599195300000|2020-09-04 04:55:00|286.9|286.8|286.9|286.7|287.05|286.9|286.85|286.65|112
1599195600000|2020-09-04 05:00:00|286.85|286.65|286.9|286.75|287.1|286.95|286.85|286.65|298
1599195900000|2020-09-04 05:05:00|286.95|286.8|286.75|286.6|286.95|286.8|286.7|286.55|385
1599196200000|2020-09-04 05:10:00|286.7|286.55|286.55|286.35|286.75|286.6|286.5|286.35|357
1599196500000|2020-09-04 05:15:00|286.6|286.4|286.5|286.35|286.6|286.45|286.45|286.3|158
1599196800000|2020-09-04 05:20:00|286.45|286.3|286.45|286.3|286.45|286.3|286.35|286.2|235
1599197100000|2020-09-04 05:25:00|286.4|286.25|286.7|286.55|286.7|286.55|286.4|286.25|104
1599197400000|2020-09-04 05:30:00|286.65|286.5|286.6|286.45|286.75|286.6|286.6|286.45|68
1599197700000|2020-09-04 05:35:00|286.65|286.5|286.75|286.6|286.75|286.6|286.6|286.45|177
1599198000000|2020-09-04 05:40:00|286.8|286.65|287|286.85|287.15|286.95|286.75|286.6|104
1599198300000|2020-09-04 05:45:00|287.05|286.8|287.2|287.05|287.25|287.1|287.05|286.8|67
1599198600000|2020-09-04 05:50:00|287.25|287|287.15|287|287.35|287.15|287.15|287|145
1599198900000|2020-09-04 05:55:00|287.2|287.05|287.1|286.95|287.2|287.05|287.1|286.95|83
1599199200000|2020-09-04 06:00:00|287.05|286.9|287.15|287|287.15|287|287|286.85|232
1599199500000|2020-09-04 06:05:00|287.2|287.05|287.25|287.05|287.35|287.2|287|286.85|75
1599199800000|2020-09-04 06:10:00|287.3|287.1|287.35|287.2|287.4|287.2|287.25|287.05|82
1599200100000|2020-09-04 06:15:00|287.4|287.25|287.3|287.15|287.4|287.25|287.25|287.1|89
1599200400000|2020-09-04 06:20:00|287.25|287.1|287.25|287.1|287.35|287.2|287.15|287|62
1599200700000|2020-09-04 06:25:00|287.3|287.15|287.35|287.2|287.4|287.25|287.25|287.1|36
1599201000000|2020-09-04 06:30:00|287.4|287.25|287.25|287.1|287.4|287.25|287.2|287.05|111
1599201300000|2020-09-04 06:35:00|287.3|287.15|287.25|287.1|287.3|287.15|287.25|287.05|21
1599201600000|2020-09-04 06:40:00|287.3|287.15|287.3|287.15|287.35|287.2|287.25|287.1|40
1599201900000|2020-09-04 06:45:00|287.35|287.2|287.5|287.3|287.55|287.4|287.35|287.15|116
1599202200000|2020-09-04 06:50:00|287.55|287.35|287.55|287.35|287.6|287.45|287.5|287.3|38
1599202500000|2020-09-04 06:55:00|287.5|287.4|287.35|287.2|287.5|287.4|287.35|287.2|131
1599202800000|2020-09-04 07:00:00|287.3|287.15|287.15|287|287.4|287.25|287.05|286.9|254
1599203100000|2020-09-04 07:05:00|287.2|287.05|287.45|287.3|287.45|287.3|287.2|287|240
1599203400000|2020-09-04 07:10:00|287.5|287.35|287.35|287.2|287.65|287.45|287.35|287.2|291
1599203700000|2020-09-04 07:15:00|287.4|287.25|287.9|287.75|287.9|287.75|287.35|287.15|377
1599204000000|2020-09-04 07:20:00|287.85|287.7|288.3|288.1|288.35|288.2|287.85|287.7|441
1599204300000|2020-09-04 07:25:00|288.25|288.05|288.25|288.1|288.35|288.2|288.1|287.9|188
1599204600000|2020-09-04 07:30:00|288.3|288.15|288.55|288.4|288.6|288.4|288.3|288.1|288
1599204900000|2020-09-04 07:35:00|288.6|288.45|288.6|288.45|288.7|288.55|288.5|288.35|204
1599205200000|2020-09-04 07:40:00|288.55|288.4|288.3|288.15|288.65|288.45|288.25|288.1|178
1599205500000|2020-09-04 07:45:00|288.35|288.2|288.5|288.35|288.65|288.45|288.25|288.1|150
1599205800000|2020-09-04 07:50:00|288.55|288.4|288.6|288.45|288.65|288.45|288.45|288.3|88
1599206100000|2020-09-04 07:55:00|288.65|288.5|288.55|288.4|288.7|288.55|288.5|288.35|142
1599206400000|2020-09-04 08:00:00|288.5|288.35|288.15|288|288.55|288.4|288.1|287.95|223
1599206700000|2020-09-04 08:05:00|288.2|288.05|288.35|288.15|288.4|288.25|288.2|288.05|133
1599207000000|2020-09-04 08:10:00|288.3|288.2|288.45|288.3|288.55|288.4|288.25|288.05|124
1599207300000|2020-09-04 08:15:00|288.5|288.35|288.25|288.1|288.6|288.4|288.15|288|197
1599207600000|2020-09-04 08:20:00|288.3|288.15|288.2|288.05|288.3|288.15|288.15|288|101
1599207900000|2020-09-04 08:25:00|288.15|288|288.2|288.05|288.3|288.15|288.05|287.9|159
1599208200000|2020-09-04 08:30:00|288.15|288|288.6|288.45|288.65|288.45|288.15|288|285
1599208500000|2020-09-04 08:35:00|288.65|288.5|288.6|288.45|288.65|288.5|288.5|288.35|151
1599208800000|2020-09-04 08:40:00|288.65|288.5|288.5|288.35|288.65|288.5|288.5|288.35|115
1599209100000|2020-09-04 08:45:00|288.45|288.3|288.6|288.45|288.65|288.5|288.45|288.3|130
1599209400000|2020-09-04 08:50:00|288.65|288.5|288.6|288.4|288.75|288.6|288.55|288.4|246
1599209700000|2020-09-04 08:55:00|288.55|288.45|288.25|288.05|288.6|288.45|288.15|288|524
1599210000000|2020-09-04 09:00:00|288.2|288|288.2|288.05|288.55|288.4|288.15|288|593
1599210300000|2020-09-04 09:05:00|288.25|288.1|288.2|288|288.45|288.3|288.15|288|284
1599210600000|2020-09-04 09:10:00|288.15|288.05|288.5|288.2|288.5|288.25|288.1|287.95|121
1599210900000|2020-09-04 09:15:00|288.45|288.15|288.1|287.85|288.45|288.15|287.9|287.75|94
1599211200000|2020-09-04 09:20:00|288.2|287.6|288.3|287.7|288.3|287.7|288.2|287.6|0
1599211500000|2020-09-04 09:25:00|288.4|287.8|288.4|287.8|288.5|287.9|288.3|287.7|2
1599211800000|2020-09-04 09:30:00|288.3|287.7|288.4|287.8|288.4|287.8|288.2|287.6|0
1599212100000|2020-09-04 09:35:00|288.3|287.7|288.4|287.8|288.5|287.9|288.3|287.7|0
1599212400000|2020-09-04 09:40:00|288.5|287.9|288.5|287.9|288.6|288|288.5|287.9|0
1599212700000|2020-09-04 09:45:00|288.6|288|288.7|288.1|288.7|288.1|288.5|287.9|0
1599213000000|2020-09-04 09:50:00|288.45|288.15|288.9|288.65|288.9|288.7|288.35|288.15|44
1599213300000|2020-09-04 09:55:00|288.95|288.7|288.9|288.7|289.05|288.85|288.9|288.7|28
1599213600000|2020-09-04 10:00:00|288.95|288.75|288.85|288.65|289|288.8|288.85|288.65|61
1599213900000|2020-09-04 10:05:00|288.8|288.6|288.85|288.7|288.85|288.7|288.8|288.6|26
1599214200000|2020-09-04 10:10:00|288.8|288.65|288.8|288.65|288.9|288.75|288.8|288.65|54
1599214500000|2020-09-04 10:15:00|288.85|288.6|288.35|288.2|288.85|288.6|288.35|288.2|42
1599214800000|2020-09-04 10:20:00|288.4|288.25|288.3|288.1|288.4|288.25|288.25|288.1|28
1599215100000|2020-09-04 10:25:00|288.35|288.15|288.3|288.1|288.4|288.2|288.25|288.1|15
1599215400000|2020-09-04 10:30:00|288.25|288.05|288.25|288.1|288.4|288.2|288.25|288.05|11
1599215700000|2020-09-04 10:35:00|288.3|288.15|288.25|288.05|288.4|288.2|288.25|288.05|3
1599216000000|2020-09-04 10:40:00|288.2|288.1|288.1|287.95|288.2|288.1|288.1|287.9|18
1599216300000|2020-09-04 10:45:00|288.15|287.9|288.2|288|288.25|288.05|288.1|287.9|20
1599216600000|2020-09-04 10:50:00|288.25|288.05|288.1|287.95|288.3|288.1|288.1|287.95|30
1599216900000|2020-09-04 10:55:00|288.15|287.9|288.1|287.9|288.2|288|288.05|287.9|29
1599217200000|2020-09-04 11:00:00|288.05|287.85|287.9|287.75|288.15|287.9|287.8|287.65|35
1599217500000|2020-09-04 11:05:00|287.95|287.7|287.9|287.7|288|287.8|287.85|287.65|18
1599217800000|2020-09-04 11:10:00|287.85|287.65|287.75|287.55|287.9|287.65|287.6|287.4|18
1599218100000|2020-09-04 11:15:00|287.7|287.5|287.65|287.45|287.75|287.5|287.55|287.35|10
1599218400000|2020-09-04 11:20:00|287.7|287.5|287.75|287.55|287.75|287.55|287.6|287.4|3
1599218700000|2020-09-04 11:25:00|287.7|287.45|287.65|287.45|287.75|287.55|287.6|287.4|7
1599219000000|2020-09-04 11:30:00|287.6|287.4|287.45|287.25|287.7|287.45|287.35|287.15|19
1599219300000|2020-09-04 11:35:00|287.4|287.3|287.5|287.35|287.55|287.35|287.4|287.25|2
1599219600000|2020-09-04 11:40:00|287.45|287.3|287.4|287.2|287.45|287.3|287.25|287.1|23
1599219900000|2020-09-04 11:45:00|287.45|287.25|287.45|287.2|287.45|287.25|287.2|287|7
1599220200000|2020-09-04 11:50:00|287.4|287.15|287.4|287.2|287.45|287.25|287.2|287|16
1599220500000|2020-09-04 11:55:00|287.35|287.15|287.2|287|287.35|287.2|287.15|286.95|24
1599220800000|2020-09-04 12:00:00|287.25|287.05|287.45|287.2|287.45|287.3|287.25|287.05|32
1599221100000|2020-09-04 12:05:00|287.4|287.25|287.45|287.3|287.75|287.5|287.4|287.2|27
1599221400000|2020-09-04 12:10:00|287.5|287.35|287.55|287.35|287.65|287.4|287.45|287.25|29
1599221700000|2020-09-04 12:15:00|287.65|287.4|287.6|287.35|287.75|287.6|287.5|287.3|31
1599222000000|2020-09-04 12:20:00|287.65|287.4|287.75|287.55|287.75|287.6|287.55|287.4|30
1599222300000|2020-09-04 12:25:00|287.7|287.6|287.65|287.45|287.75|287.6|287.65|287.45|5
1599222600000|2020-09-04 12:30:00|287.75|287.35|288.15|287.8|288.2|288.05|287.45|287.1|89
1599222900000|2020-09-04 12:35:00|288.1|287.7|288.05|287.75|288.2|287.9|287.9|287.7|2
1599223200000|2020-09-04 12:40:00|288.1|287.8|288.5|288.25|288.5|288.25|288.05|287.8|16
1599223500000|2020-09-04 12:45:00|288.55|288.3|288.5|288.3|288.6|288.35|288.45|288.2|24
1599223800000|2020-09-04 12:50:00|288.45|288.25|288.3|288.15|288.45|288.25|288.3|288.1|12
1599224100000|2020-09-04 12:55:00|288.25|288.1|288.05|287.85|288.25|288.1|287.95|287.8|45
1599224400000|2020-09-04 13:00:00|288|287.75|288.45|288.2|288.5|288.25|287.9|287.75|32
1599224700000|2020-09-04 13:05:00|288.4|288.1|288.35|288.1|288.45|288.2|288.15|287.9|14
1599225000000|2020-09-04 13:10:00|288.25|288.05|288.3|288.05|288.3|288.1|288.05|287.85|15
1599225300000|2020-09-04 13:15:00|288.25|288.1|288.15|287.9|288.25|288.15|287.95|287.75|70
1599225600000|2020-09-04 13:20:00|288.1|287.95|288.1|287.9|288.2|288|288.05|287.85|14
1599225900000|2020-09-04 13:25:00|288.05|287.85|287.75|287.55|288.1|287.9|287.7|287.45|35
1599226200000|2020-09-04 13:30:00|287.8|287.6|288.75|288.5|288.75|288.55|287.55|287.35|66
1599226500000|2020-09-04 13:35:00|288.8|288.45|287.9|287.65|288.85|288.6|287.9|287.6|37
1599226800000|2020-09-04 13:40:00|287.95|287.7|287.8|287.5|288.3|288|287.6|287.3|15
1599227100000|2020-09-04 13:45:00|287.85|287.55|287.05|286.8|287.9|287.6|287|286.75|32
1599227400000|2020-09-04 13:50:00|287.1|286.85|286.9|286.6|287.4|287.15|286.8|286.5|28
1599227700000|2020-09-04 13:55:00|286.95|286.65|287|286.7|287|286.75|286.75|286.5|21
1599228000000|2020-09-04 14:00:00|286.95|286.75|287.15|286.9|287.45|287.25|286.95|286.7|53
1599228300000|2020-09-04 14:05:00|287.1|286.95|287.15|286.9|287.2|286.95|286.85|286.65|57
1599228600000|2020-09-04 14:10:00|287.1|286.85|286.3|286.05|287.15|286.95|286.3|286.05|40
1599228900000|2020-09-04 14:15:00|286.35|286.15|285.6|285.3|286.5|286.25|285.6|285.3|65
1599229200000|2020-09-04 14:20:00|285.65|285.35|285.7|285.45|286.25|286|285.45|285.25|45
1599229500000|2020-09-04 14:25:00|285.8|285.5|285.45|285.25|286.15|285.9|285.45|285.25|72
1599229800000|2020-09-04 14:30:00|285.55|285.3|285.5|285.25|285.9|285.75|285.5|285.25|144
1599230100000|2020-09-04 14:35:00|285.6|285.3|285.2|284.9|285.65|285.35|284.55|284.35|85
1599230400000|2020-09-04 14:40:00|285.15|284.85|284.1|283.8|285.2|284.85|283.95|283.75|41
1599230700000|2020-09-04 14:45:00|284.2|283.85|285.15|284.85|285.2|284.9|284.2|283.85|33
1599231000000|2020-09-04 14:50:00|285.1|284.8|285.1|284.9|285.1|284.9|284.6|284.35|59
1599231300000|2020-09-04 14:55:00|285.15|284.85|285.25|285|285.5|285.35|285.15|284.8|45
1599231600000|2020-09-04 15:00:00|285.2|285.05|285.25|285.05|285.4|285.2|284.8|284.6|46
1599231900000|2020-09-04 15:05:00|285.2|285|284.65|284.4|285.2|285|284.6|284.35|45
1599232200000|2020-09-04 15:10:00|284.6|284.35|285.15|284.85|285.2|284.95|284.5|284.2|21
1599232500000|2020-09-04 15:15:00|285.1|284.8|285.2|284.9|285.25|284.95|284.8|284.55|14
1599232800000|2020-09-04 15:20:00|285.25|284.95|285|284.75|285.4|285.1|284.9|284.65|21
1599233100000|2020-09-04 15:25:00|284.95|284.7|284.9|284.65|284.95|284.7|284.45|284.2|30
1599233400000|2020-09-04 15:30:00|284.95|284.6|285.4|285.15|285.4|285.15|284.85|284.55|75
1599233700000|2020-09-04 15:35:00|285.35|285.1|285.7|285.45|285.7|285.45|285.2|285|59
1599234000000|2020-09-04 15:40:00|285.65|285.35|285.05|284.75|285.7|285.45|285.05|284.75|12
1599234300000|2020-09-04 15:45:00|285.1|284.8|285.5|285.3|285.5|285.3|285.1|284.8|5
1599234600000|2020-09-04 15:50:00|285.55|285.2|286.2|285.95|286.2|285.95|285.35|285.05|17
1599234900000|2020-09-04 15:55:00|286.25|286|285.95|285.7|286.35|286|285.7|285.5|11
1599235200000|2020-09-04 16:00:00|286|285.75|286.15|285.95|286.35|286.1|285.95|285.65|14
1599235500000|2020-09-04 16:05:00|286.2|286|285.8|285.5|286.3|286|285.75|285.5|20
1599235800000|2020-09-04 16:10:00|285.85|285.55|286|285.6|286.2|285.9|285.65|285.35|4
1599236100000|2020-09-04 16:15:00|286.05|285.65|285.7|285.35|286.1|285.75|285.65|285.35|0
1599236400000|2020-09-04 16:20:00|285.75|285.4|286.25|285.9|286.25|285.9|285.7|285.35|5
1599236700000|2020-09-04 16:25:00|286.3|285.95|286.75|286.45|286.75|286.5|286.3|285.95|84
1599237000000|2020-09-04 16:30:00|286.7|286.4|286.75|286.5|286.75|286.55|286.6|286.35|22
1599237300000|2020-09-04 16:35:00|286.7|286.4|286.65|286.45|286.8|286.6|286.6|286.4|26
1599237600000|2020-09-04 16:40:00|286.7|286.5|286.7|286.45|286.85|286.6|286.55|286.35|19
1599237900000|2020-09-04 16:45:00|286.75|286.5|286.6|286.45|286.9|286.7|286.6|286.45|10
1599238200000|2020-09-04 16:50:00|286.65|286.5|286.6|286.35|286.75|286.5|286.5|286.3|38
1599238500000|2020-09-04 16:55:00|286.55|286.3|286.85|286.6|286.9|286.65|286.45|286.25|6
1599238800000|2020-09-04 17:00:00|286.8|286.55|286.35|286.05|286.8|286.55|286.35|286.05|0
1599239100000|2020-09-04 17:05:00|286.3|286|286.35|286.05|286.35|286.15|286.15|286|54
1599239400000|2020-09-04 17:10:00|286.3|286.1|286.35|286.15|286.35|286.2|286.15|285.95|4
1599239700000|2020-09-04 17:15:00|286.3|286.1|285.9|285.7|286.3|286.1|285.9|285.65|38
1599240000000|2020-09-04 17:20:00|285.95|285.75|286.25|286|286.35|286.1|285.95|285.75|3
1599240300000|2020-09-04 17:25:00|286.2|286.05|286.3|285.95|286.45|286.2|286.2|285.95|5
1599240600000|2020-09-04 17:30:00|286.25|285.9|286.05|285.75|286.25|285.9|286.05|285.7|0
1599240900000|2020-09-04 17:35:00|286.1|285.8|286.5|286.2|286.55|286.2|286|285.7|2
1599241200000|2020-09-04 17:40:00|286.3|286.15|286.5|286.2|286.5|286.2|286.3|286.1|2
1599241500000|2020-09-04 17:45:00|286.55|286.25|286.6|286.35|286.8|286.55|286.55|286.25|14
1599241800000|2020-09-04 17:50:00|286.55|286.3|286.8|286.5|286.8|286.5|286.4|286.15|1
1599242100000|2020-09-04 17:55:00|286.75|286.45|286.75|286.5|286.8|286.5|286.6|286.3|9
1599242400000|2020-09-04 18:00:00|286.7|286.4|286.6|286.35|286.8|286.65|286.5|286.3|21
1599242700000|2020-09-04 18:05:00|286.65|286.4|286.7|286.45|286.8|286.55|286.55|286.3|10
1599243000000|2020-09-04 18:10:00|286.65|286.4|286.6|286.4|286.75|286.5|286.55|286.35|6
1599243300000|2020-09-04 18:15:00|286.65|286.45|286.8|286.55|286.85|286.65|286.6|286.35|15
1599243600000|2020-09-04 18:20:00|286.85|286.6|286.8|286.6|286.85|286.65|286.65|286.4|5
1599243900000|2020-09-04 18:25:00|286.85|286.65|287.15|286.9|287.15|286.9|286.85|286.65|31
1599244200000|2020-09-04 18:30:00|287.1|286.85|287.05|286.8|287.1|286.95|286.9|286.7|8
1599244500000|2020-09-04 18:35:00|287.1|286.85|287.75|287.5|287.75|287.5|287.1|286.85|57
1599244800000|2020-09-04 18:40:00|287.8|287.55|287.65|287.4|288|287.75|287.55|287.35|49
1599245100000|2020-09-04 18:45:00|287.7|287.45|288|287.8|288.2|288|287.7|287.45|10
1599245400000|2020-09-04 18:50:00|287.95|287.7|287.75|287.5|288.05|287.75|287.7|287.5|24
1599245700000|2020-09-04 18:55:00|287.8|287.55|288.25|288|288.35|288.15|287.8|287.55|14
1599246000000|2020-09-04 19:00:00|288.2|288.05|288.25|288|288.25|288.05|287.9|287.65|1
1599246300000|2020-09-04 19:05:00|288.2|287.9|288.25|288|288.3|288.1|288.1|287.9|4
1599246600000|2020-09-04 19:10:00|288.2|288.05|287.75|287.55|288.25|288.05|287.75|287.55|52
1599246900000|2020-09-04 19:15:00|287.8|287.6|288.25|288|288.35|288.15|287.8|287.6|22
1599247200000|2020-09-04 19:20:00|288.3|287.95|288.35|288.15|288.35|288.2|288.2|287.95|6
1599247500000|2020-09-04 19:25:00|288.3|288.2|288.35|288.1|288.5|288.3|288.05|287.85|13
1599247800000|2020-09-04 19:30:00|288.3|288.05|288.05|287.7|288.35|288.1|287.95|287.7|11
1599248100000|2020-09-04 19:35:00|288|287.75|287.85|287.55|288.1|287.8|287.55|287.35|20
1599248400000|2020-09-04 19:40:00|287.9|287.6|287.85|287.65|287.95|287.7|287.75|287.55|10
1599248700000|2020-09-04 19:45:00|287.9|287.6|287.75|287.45|288.4|288.15|287.75|287.45|46
1599249000000|2020-09-04 19:50:00|287.7|287.35|288.05|287.8|288.05|287.8|287.6|287.35|9
1599249300000|2020-09-04 19:55:00|288.1|287.75|287.85|287.6|288.1|287.8|287.75|287.55|23
1599249600000|2020-09-04 20:00:00|287.8|287.55|287.8|287.55|287.95|287.7|287.75|287.55|59
1599249900000|2020-09-04 20:05:00|287.9|287.6|287.85|287.6|287.9|287.75|287.7|287.55|64
1599250200000|2020-09-04 20:10:00|287.8|287.65|287.75|287.6|287.85|287.7|287.7|287.55|89
1599250500000|2020-09-04 20:15:00|287.8|287.55|287.75|287.6|287.85|287.7|287.75|287.5|30
1599250800000|2020-09-04 20:20:00||287.55||287.55||287.55||287.55|5
1599251100000|2020-09-04 20:25:00|287.7|287.5|287.7|287.55|287.7|287.55|287.7|287.5|3
1599251400000|2020-09-04 20:30:00|287.75|287.6|287.7|287.5|287.75|287.6|287.6|287.4|39
1599251700000|2020-09-04 20:35:00||287.55||287.5||287.55||287.5|6
1599252000000|2020-09-04 20:40:00|287.65|287.45|287.6|287.45|287.65|287.45|287.6|287.45|6
1599252300000|2020-09-04 20:45:00||287.4||287.45||287.45||287.4|4
1599252600000|2020-09-04 20:50:00|287.65||287.65||287.65||287.65||6
1599252900000|2020-09-04 20:55:00|287.6|287.5|287.35|286.95|287.6|287.5|287.25|286.85|35
1599429600000|2020-09-06 22:00:00|287|286.4|287|286.4|287.2|286.6|286.9|286.3|0
1599429900000|2020-09-06 22:05:00|287.1|286.5|286.4|285.8|287.1|286.5|286.2|285.6|0
1599430200000|2020-09-06 22:10:00|286.5|285.9|286.4|285.8|286.7|286.1|286.2|285.6|0
1599430500000|2020-09-06 22:15:00|286.3|285.7|285.7|285.1|286.4|285.8|285.5|284.9|0
1599430800000|2020-09-06 22:20:00|285.6|285|286.1|285.5|286.2|285.6|285.6|285|0
1599431100000|2020-09-06 22:25:00|286|285.4|286.1|285.5|286.2|285.6|285.7|285.1|0
1599431400000|2020-09-06 22:30:00|286.2|285.6|286.4|285.8|286.4|285.8|286.2|285.6|0
1599431700000|2020-09-06 22:35:00|286.3|285.7|286.5|285.9|286.6|286|286.2|285.6|0
1599432000000|2020-09-06 22:40:00|286.6|286|286.5|285.9|286.6|286|286.4|285.8|0
1599432300000|2020-09-06 22:45:00|286.4|285.8|286.7|286.1|286.8|286.2|286.4|285.8|0
1599432600000|2020-09-06 22:50:00|286.8|286.2|286.9|286.3|287|286.4|286.7|286.1|0
1599432900000|2020-09-06 22:55:00|286.8|286.2|286.7|286.1|286.9|286.3|286.7|286.1|0
1599433200000|2020-09-06 23:00:00|286.8|286.2|286.82|286.22|286.92|286.32|286.62|286.02|0
1599433500000|2020-09-06 23:05:00|286.92|286.32|286.92|286.32|287.02|286.42|286.92|286.32|0
1599433800000|2020-09-06 23:10:00|287.02|286.42|287.02|286.42|287.02|286.42|286.92|286.32|0
1599434100000|2020-09-06 23:15:00|286.92|286.32|286.72|286.12|287.02|286.42|286.72|286.12|0
1599434400000|2020-09-06 23:20:00|286.82|286.22|286.62|286.02|286.82|286.22|286.62|286.02|0
1599434700000|2020-09-06 23:25:00|286.72|286.12|286.72|286.12|286.92|286.32|286.42|285.82|0
1599435000000|2020-09-06 23:30:00|286.82|286.22|287.12|286.52|287.32|286.72|286.82|286.22|0
1599435300000|2020-09-06 23:35:00|287.22|286.62|287.42|286.82|287.42|286.82|287.02|286.42|0
1599435600000|2020-09-06 23:40:00|287.52|286.92|287.72|287.12|287.82|287.22|287.42|286.82|0
1599435900000|2020-09-06 23:45:00|287.62|287.02|287.42|286.82|287.62|287.02|287.42|286.82|0
1599436200000|2020-09-06 23:50:00|287.32|286.72|287.32|286.72|287.52|286.92|287.32|286.72|0
1599436500000|2020-09-06 23:55:00|287.42|286.82|287.32|286.72|287.72|287.12|287.22|286.62|0
1599436800000|2020-09-07 00:00:00|287.42|286.82|287.42|286.82|287.42|286.82|287.22|286.62|0
1599437100000|2020-09-07 00:05:00|287.52|286.92|287.22|286.62|287.52|286.92|287.12|286.52|0
1599437400000|2020-09-07 00:10:00|287.12|286.52|286.62|286.02|287.12|286.52|286.52|285.92|0
1599437700000|2020-09-07 00:15:00|286.52|285.92|287.02|286.42|287.02|286.42|286.52|285.92|0
1599438000000|2020-09-07 00:20:00|287.12|286.52|287.22|286.62|287.22|286.62|287.02|286.42|0
1599438300000|2020-09-07 00:25:00|287.32|286.72|287.22|286.62|287.42|286.82|287.22|286.62|0
1599438600000|2020-09-07 00:30:00|287.02|286.42|286.77|286.62|287.07|286.87|286.37|286.22|453
1599438900000|2020-09-07 00:35:00|286.67|286.57|286.67|286.47|287.57|287.42|286.57|286.32|523
1599439200000|2020-09-07 00:40:00|286.72|286.52|286.82|286.62|287.07|286.87|286.67|286.47|259
1599439500000|2020-09-07 00:45:00|286.77|286.67|287.87|287.72|287.97|287.82|286.77|286.62|314
1599439800000|2020-09-07 00:50:00|287.92|287.67|287.67|287.47|287.92|287.77|287.37|287.12|233
1599440100000|2020-09-07 00:55:00|287.62|287.52|287.77|287.57|287.92|287.77|287.62|287.42|165
1599440400000|2020-09-07 01:00:00|287.82|287.62|288.22|288.02|288.32|288.17|287.77|287.57|463
1599440700000|2020-09-07 01:05:00|288.17|288.07|288.62|288.42|288.62|288.47|288.17|288.02|226
1599441000000|2020-09-07 01:10:00|288.67|288.47|289.12|288.97|289.27|289.07|288.67|288.47|429
1599441300000|2020-09-07 01:15:00|289.17|289.02|288.47|288.32|289.42|289.27|288.47|288.27|577
1599441600000|2020-09-07 01:20:00|288.52|288.27|288.57|288.42|288.62|288.42|287.92|287.77|525
1599441900000|2020-09-07 01:25:00|288.62|288.47|288.97|288.77|289.07|288.92|288.32|288.17|160
1599442200000|2020-09-07 01:30:00|288.92|288.82|289.72|289.57|290.42|290.27|288.92|288.77|631
1599442500000|2020-09-07 01:35:00|289.77|289.62|289.37|289.22|289.82|289.67|288.87|288.72|555
1599442800000|2020-09-07 01:40:00|289.42|289.27|289.37|289.17|289.52|289.32|288.97|288.77|318
1599443100000|2020-09-07 01:45:00|289.42|289.22|289.47|289.27|289.67|289.47|289.32|289.17|125
1599443400000|2020-09-07 01:50:00|289.52|289.32|289.22|289.07|289.57|289.42|289.17|288.97|155
1599443700000|2020-09-07 01:55:00|289.27|289.12|289.42|289.22|289.57|289.42|289.07|288.92|284
1599444000000|2020-09-07 02:00:00|289.37|289.27|289.17|289.02|289.57|289.42|289.17|289.02|192
1599444300000|2020-09-07 02:05:00|289.22|289.07|289.07|288.92|289.52|289.32|288.97|288.82|251
1599444600000|2020-09-07 02:10:00|289.02|288.87|288.47|288.27|289.27|289.12|288.42|288.27|401
1599444900000|2020-09-07 02:15:00|288.42|288.32|287.97|287.82|288.52|288.37|287.97|287.82|494
1599445200000|2020-09-07 02:20:00|287.92|287.77|288.42|288.27|288.47|288.27|287.92|287.77|202
1599445500000|2020-09-07 02:25:00|288.37|288.22|288.67|288.52|288.72|288.52|288.32|288.17|128
1599445800000|2020-09-07 02:30:00|288.62|288.47|288.32|288.17|288.72|288.52|288.12|287.97|152
1599446100000|2020-09-07 02:35:00|288.27|288.12|288.47|288.32|288.47|288.32|288.17|288.02|129
1599446400000|2020-09-07 02:40:00|288.42|288.27|288.57|288.37|288.72|288.57|288.42|288.22|83
1599446700000|2020-09-07 02:45:00|288.52|288.32|288.67|288.47|288.72|288.52|288.47|288.27|67
1599447000000|2020-09-07 02:50:00|288.62|288.42|288.82|288.62|288.87|288.67|288.57|288.42|26
1599447300000|2020-09-07 02:55:00|288.77|288.67|288.77|288.57|288.87|288.72|288.67|288.52|42
1599447600000|2020-09-07 03:00:00|288.72|288.62|288.92|288.77|288.97|288.82|288.62|288.47|67
1599447900000|2020-09-07 03:05:00|288.87|288.72|289.17|289.02|289.17|289.02|288.87|288.72|60
1599448200000|2020-09-07 03:10:00|289.22|289.07|289.12|288.97|289.27|289.12|289.07|288.92|92
1599448500000|2020-09-07 03:15:00|289.07|288.92|289.42|289.27|289.47|289.32|289.07|288.92|136
1599448800000|2020-09-07 03:20:00|289.47|289.32|289.57|289.37|289.57|289.42|289.37|289.22|86
1599449100000|2020-09-07 03:25:00|289.52|289.42|289.62|289.47|289.72|289.52|289.52|289.37|89
1599449400000|2020-09-07 03:30:00|289.67|289.52|289.62|289.47|289.72|289.52|289.52|289.37|79
1599449700000|2020-09-07 03:35:00|289.67|289.52|289.67|289.52|289.72|289.57|289.62|289.47|48
1599450000000|2020-09-07 03:40:00|289.62|289.47|289.72|289.57|289.77|289.57|289.62|289.47|53
1599450300000|2020-09-07 03:45:00|289.77|289.52|289.72|289.57|289.82|289.67|289.67|289.52|96
1599450600000|2020-09-07 03:50:00|289.77|289.52|289.62|289.47|289.77|289.57|289.62|289.42|85
1599450900000|2020-09-07 03:55:00|289.57|289.42|289.67|289.52|289.77|289.57|289.57|289.37|70
1599451200000|2020-09-07 04:00:00|289.62|289.47|289.32|289.17|289.72|289.57|289.32|289.17|141
1599451500000|2020-09-07 04:05:00|289.37|289.22|289.37|289.22|289.42|289.27|289.22|289.02|50
1599451800000|2020-09-07 04:10:00|289.42|289.17|289.32|289.17|289.47|289.32|289.32|289.12|46
1599452100000|2020-09-07 04:15:00|289.27|289.12|289.27|289.07|289.32|289.17|289.27|289.07|22
1599452400000|2020-09-07 04:20:00|289.32|289.12|289.42|289.22|289.52|289.32|289.32|289.12|48
1599452700000|2020-09-07 04:25:00|289.47|289.27|289.42|289.27|289.52|289.32|289.32|289.12|55
1599453000000|2020-09-07 04:30:00|289.47|289.22|289.52|289.37|289.57|289.37|289.42|289.22|62
1599453300000|2020-09-07 04:35:00|289.57|289.42|289.57|289.42|289.62|289.47|289.52|289.37|86
1599453600000|2020-09-07 04:40:00|289.62|289.47|289.87|289.72|290.07|289.92|289.62|289.42|102
1599453900000|2020-09-07 04:45:00|289.92|289.67|289.87|289.72|290.02|289.87|289.82|289.67|89
1599454200000|2020-09-07 04:50:00|289.92|289.67|289.72|289.52|289.92|289.77|289.67|289.47|121
1599454500000|2020-09-07 04:55:00|289.77|289.57|289.82|289.67|289.87|289.72|289.72|289.52|66
1599454800000|2020-09-07 05:00:00|289.77|289.62|289.77|289.57|289.77|289.62|289.47|289.27|286
1599455100000|2020-09-07 05:05:00|289.72|289.62|289.67|289.47|289.82|289.67|289.62|289.47|104
1599455400000|2020-09-07 05:10:00|289.62|289.52|289.67|289.47|289.67|289.52|289.47|289.27|74
1599455700000|2020-09-07 05:15:00|289.72|289.52|289.77|289.62|289.82|289.62|289.57|289.42|149
1599456000000|2020-09-07 05:20:00|289.82|289.67|289.77|289.62|289.92|289.77|289.77|289.62|99
1599456300000|2020-09-07 05:25:00|289.82|289.57|289.87|289.67|289.87|289.67|289.62|289.42|50
1599456600000|2020-09-07 05:30:00|289.82|289.72|289.87|289.67|289.87|289.72|289.72|289.57|37
1599456900000|2020-09-07 05:35:00|289.82|289.72|289.77|289.57|289.97|289.77|289.72|289.57|60
1599457200000|2020-09-07 05:40:00|289.82|289.62|290.02|289.87|290.07|289.87|289.77|289.57|82
1599457500000|2020-09-07 05:45:00|290.07|289.82|290.02|289.82|290.07|289.92|289.87|289.67|80
1599457800000|2020-09-07 05:50:00|290.07|289.87|289.87|289.67|290.07|289.92|289.77|289.62|43
1599458100000|2020-09-07 05:55:00|289.82|289.62|289.57|289.37|289.87|289.62|289.52|289.32|75
1599458400000|2020-09-07 06:00:00|289.52|289.32|289.87|289.67|289.97|289.82|289.42|289.27|126
1599458700000|2020-09-07 06:05:00|289.82|289.62|289.47|289.32|289.82|289.67|289.42|289.27|160
1599459000000|2020-09-07 06:10:00|289.52|289.37|289.47|289.32|289.62|289.42|289.32|289.17|84
1599459300000|2020-09-07 06:15:00|289.42|289.27|289.57|289.37|289.62|289.47|289.27|289.12|129
1599459600000|2020-09-07 06:20:00|289.62|289.42|289.22|289.07|289.62|289.47|289.22|289.02|178
1599459900000|2020-09-07 06:25:00|289.27|289.12|289.02|288.87|289.32|289.17|289.02|288.87|109
1599460200000|2020-09-07 06:30:00|289.07|288.82|289.17|288.97|289.17|289.02|288.97|288.82|49
1599460500000|2020-09-07 06:35:00|289.12|289.02|289.02|288.87|289.17|289.02|288.97|288.82|47
1599460800000|2020-09-07 06:40:00|288.97|288.82|289.32|289.17|289.32|289.17|288.97|288.82|81
1599461100000|2020-09-07 06:45:00|289.37|289.12|289.37|289.17|289.47|289.32|289.27|289.12|29
1599461400000|2020-09-07 06:50:00|289.32|289.12|289.22|289.07|289.37|289.22|289.22|289.07|46
1599461700000|2020-09-07 06:55:00|289.17|289.02|289.27|289.07|289.32|289.17|289.12|288.97|34
1599462000000|2020-09-07 07:00:00|289.22|289.02|289.17|289.02|289.22|289.07|289.02|288.87|169
1599462300000|2020-09-07 07:05:00|289.12|288.97|289.12|288.92|289.27|289.07|289.07|288.87|70
1599462600000|2020-09-07 07:10:00|289.07|288.97|289.17|289.02|289.32|289.17|289.07|288.87|114
1599462900000|2020-09-07 07:15:00|289.12|288.97|288.87|288.72|289.22|289.07|288.72|288.57|416
1599463200000|2020-09-07 07:20:00|288.82|288.67|289.12|288.92|289.37|289.22|288.82|288.67|277
1599463500000|2020-09-07 07:25:00|289.07|288.97|288.82|288.62|289.22|289.07|288.77|288.62|155
1599463800000|2020-09-07 07:30:00|288.77|288.67|288.72|288.57|289.02|288.87|288.62|288.47|232
1599464100000|2020-09-07 07:35:00|288.77|288.52|288.82|288.67|288.87|288.72|288.62|288.47|111
1599464400000|2020-09-07 07:40:00|288.92|288.72|289.02|288.82|289.02|288.87|288.82|288.67|118
1599464700000|2020-09-07 07:45:00|289.07|288.87|289.12|288.97|289.17|289.02|288.92|288.72|64
1599465000000|2020-09-07 07:50:00|289.17|288.92|289.27|289.12|289.32|289.17|289.07|288.92|67
1599465300000|2020-09-07 07:55:00|289.32|289.17|289.07|288.87|289.32|289.17|289.02|288.82|55
1599465600000|2020-09-07 08:00:00|289.12|288.92|289.12|288.97|289.27|289.12|288.92|288.77|101
1599465900000|2020-09-07 08:05:00|289.17|288.92|289.32|289.17|289.42|289.27|289.12|288.92|158
1599466200000|2020-09-07 08:10:00|289.37|289.22|289.37|289.22|289.47|289.32|289.32|289.17|123
1599466500000|2020-09-07 08:15:00|289.32|289.17|289.12|288.97|289.32|289.17|289.07|288.92|134
1599466800000|2020-09-07 08:20:00|289.17|289.02|289.22|289.07|289.27|289.12|289.07|288.92|55
1599467100000|2020-09-07 08:25:00|289.27|289.12|289.47|289.27|289.52|289.32|289.27|289.12|110
1599467400000|2020-09-07 08:30:00|289.42|289.32|289.52|289.32|289.67|289.47|289.37|289.17|75
1599467700000|2020-09-07 08:35:00|289.57|289.37|289.77|289.62|289.82|289.62|289.52|289.37|109
1599468000000|2020-09-07 08:40:00|289.82|289.67|289.37|289.22|289.82|289.67|289.37|289.22|114
1599468300000|2020-09-07 08:45:00|289.42|289.27|289.37|289.22|289.62|289.47|289.32|289.17|112
1599468600000|2020-09-07 08:50:00|289.42|289.27|289.17|288.97|289.47|289.32|289.12|288.97|177
1599468900000|2020-09-07 08:55:00|289.12|289.02|289.12|288.97|289.22|289.07|288.97|288.82|236
1599469200000|2020-09-07 09:00:00|289.07|288.92|289.07|288.92|289.12|288.97|289.02|288.87|290
1599469500000|2020-09-07 09:05:00|289.12|289.02|289.32|289.17|289.32|289.17|289.02|288.87|143
1599469800000|2020-09-07 09:10:00|289.27|289.12|289.52|289.32|289.52|289.32|289.27|289.12|68
1599470100000|2020-09-07 09:15:00|289.57|289.37|289.67|289.47|289.72|289.57|289.47|289.22|105
1599470400000|2020-09-07 09:20:00|289.82|289.22|289.82|289.22|289.92|289.32|289.82|289.22|0
1599470700000|2020-09-07 09:25:00|289.72|289.12|289.72|289.12|289.82|289.22|289.62|289.02|8
1599471000000|2020-09-07 09:30:00|289.62|289.02|289.82|289.22|289.82|289.22|289.62|289.02|0
1599471300000|2020-09-07 09:35:00|289.92|289.32|289.82|289.22|289.92|289.32|289.72|289.12|0
1599471600000|2020-09-07 09:40:00|289.72|289.12|289.82|289.22|289.92|289.32|289.72|289.12|0
1599471900000|2020-09-07 09:45:00|289.92|289.32|289.62|289.02|289.92|289.32|289.62|289.02|0
1599472200000|2020-09-07 09:50:00|289.57|289.37|289.62|289.42|289.62|289.42|289.57|289.37|5
1599472500000|2020-09-07 09:55:00|289.57|289.47|289.57|289.37|289.57|289.47|289.42|289.22|29
1599472800000|2020-09-07 10:00:00|289.52|289.32|289.52|289.32|289.57|289.32|289.37|289.17|17
1599473100000|2020-09-07 10:05:00|289.47|289.37|289.62|289.47|289.62|289.47|289.47|289.37|7
1599473400000|2020-09-07 10:10:00|289.67|289.42|289.67|289.47|289.67|289.47|289.62|289.42|5
1599473700000|2020-09-07 10:15:00|289.62|289.42|289.62|289.42|289.62|289.47|289.57|289.37|7
1599474000000|2020-09-07 10:20:00|289.67|289.47|289.57|289.42|289.67|289.47|289.57|289.42|8
1599474300000|2020-09-07 10:25:00|289.52|289.37|289.62|289.42|289.62|289.47|289.52|289.37|5
1599474600000|2020-09-07 10:30:00|289.67|289.47|289.82|289.62|289.82|289.67|289.67|289.47|19
1599474900000|2020-09-07 10:35:00|289.77|289.67|289.77|289.62|289.82|289.67|289.77|289.62|19
1599475200000|2020-09-07 10:40:00|289.82|289.67|289.77|289.62|289.82|289.67|289.77|289.62|28
1599475500000|2020-09-07 10:45:00|||||||||1
1599475800000|2020-09-07 10:50:00|289.72|289.57|289.72|289.52|289.77|289.62|289.72|289.52|69
1599476100000|2020-09-07 10:55:00|289.67|289.57|289.62|289.47|289.72|289.57|289.62|289.47|12
1599476400000|2020-09-07 11:00:00|289.67|289.52|289.52|289.37|289.67|289.52|289.52|289.37|13
1599476700000|2020-09-07 11:05:00|289.57|289.42|289.67|289.47|289.67|289.47|289.57|289.37|13
1599477000000|2020-09-07 11:10:00|289.72|289.52|289.77|289.57|289.77|289.62|289.67|289.47|2
1599477300000|2020-09-07 11:15:00|289.72|289.62|289.72|289.52|289.72|289.62|289.67|289.52|5
1599477600000|2020-09-07 11:20:00|289.77|289.57|289.82|289.62|289.82|289.62|289.77|289.52|7
1599477900000|2020-09-07 11:25:00|289.87|289.67|289.82|289.62|289.87|289.72|289.82|289.57|7
1599478200000|2020-09-07 11:30:00|289.87|289.67|289.82|289.62|289.87|289.72|289.82|289.62|4
1599478500000|2020-09-07 11:35:00|289.87|289.67|290.07|289.87|290.07|289.87|289.82|289.62|12
1599478800000|2020-09-07 11:40:00|290.02|289.92|290.22|290.02|290.22|290.02|290.02|289.82|5
1599479100000|2020-09-07 11:45:00|290.27|290.07|290.22|289.97|290.37|290.17|290.17|289.97|13
1599479400000|2020-09-07 11:50:00|290.27|290.02|290.17|289.92|290.27|290.07|290.12|289.92|2
1599479700000|2020-09-07 11:55:00|290.12|289.87|290.22|289.97|290.22|290.02|290.07|289.87|1
1599480000000|2020-09-07 12:00:00|290.17|290.02|290.27|290.07|290.27|290.07|290.17|289.97|7
1599480300000|2020-09-07 12:05:00|290.22||290.22||290.27||290.22||0
1599480600000|2020-09-07 12:10:00|290.27|290.02|290.12|289.97|290.27|290.12|290.12|289.87|8
1599480900000|2020-09-07 12:15:00|290.07|289.92|289.97|289.72|290.07|289.92|289.97|289.72|6
1599481200000|2020-09-07 12:20:00|289.92|289.77|289.87|289.62|289.92|289.77|289.87|289.62|0
1599481500000|2020-09-07 12:25:00|289.82|289.57|289.97|289.77|289.97|289.77|289.77|289.57|24
1599481800000|2020-09-07 12:30:00|289.92|289.72|290.02|289.82|290.07|289.87|289.92|289.72|0
1599482100000|2020-09-07 12:35:00|289.97|289.77|289.97|289.72|290.02|289.77|289.87|289.67|9
1599482400000|2020-09-07 12:40:00|289.92|289.77|290.12|289.87|290.12|289.92|289.92|289.72|0
1599482700000|2020-09-07 12:45:00|290.17|289.92|290.12|289.87|290.17|289.97|290.12|289.87|1
1599483000000|2020-09-07 12:50:00|290.17|289.92|290.07|289.82|290.17|289.92|289.97|289.77|3
1599483300000|2020-09-07 12:55:00|290.02|289.77|290.07|289.87|290.12|289.87|290.02|289.77|0
1599483600000|2020-09-07 13:00:00|290.02|289.82|289.87|289.57|290.07|289.82|289.82|289.57|2
1599483900000|2020-09-07 13:05:00|289.92|289.62|289.87|289.67|289.92|289.67|289.87|289.62|0
1599484200000|2020-09-07 13:10:00|289.82|289.62|289.92|289.67|289.92|289.67|289.72|289.52|3
1599484500000|2020-09-07 13:15:00|289.87|289.62|289.87|289.62|289.87|289.62|289.82|289.57|1
1599484800000|2020-09-07 13:20:00|289.92|289.67|289.97|289.72|289.97|289.77|289.87|289.67|1
1599485100000|2020-09-07 13:25:00|289.92|289.67|289.92|289.72|289.97|289.77|289.82|289.62|3
1599485400000|2020-09-07 13:30:00|290.02|289.77|290.12|289.82|290.17|289.97|289.97|289.72|8
1599485700000|2020-09-07 13:35:00|290.07|289.77|290.17|289.97|290.27|289.97|290.07|289.77|0
1599486000000|2020-09-07 13:40:00|290.27|289.92|290.17|290.02|290.27|290.02|290.17|289.92|3
1599486300000|2020-09-07 13:45:00|290.22|289.92|290.27|290.02|290.32|290.07|290.07|289.87|36
1599486600000|2020-09-07 13:50:00|290.22|289.92|290.22|290.02|290.32|290.07|290.12|289.87|7
1599486900000|2020-09-07 13:55:00|290.17|289.97|289.97|289.77|290.17|290.02|289.97|289.77|17
1599487200000|2020-09-07 14:00:00|290.02|289.72|290.07|289.87|290.07|289.87|289.97|289.72|4
1599487500000|2020-09-07 14:05:00|290.02|289.92|290.37|290.12|290.37|290.17|290.02|289.92|13
1599487800000|2020-09-07 14:10:00|290.32|290.17|290.32|290.07|290.37|290.17|290.32|290.07|0
1599488100000|2020-09-07 14:15:00|290.37|290.12|290.32|290.12|290.37|290.17|290.27|290.07|2
1599488400000|2020-09-07 14:20:00|290.27|290.07|290.22|290.07|290.32|290.12|290.22|290.02|1
1599488700000|2020-09-07 14:25:00|290.27|290.12|290.42|290.22|290.42|290.22|290.27|290.07|15
1599489000000|2020-09-07 14:30:00|290.37|290.27|290.47|290.32|290.47|290.32|290.37|290.22|3
1599489300000|2020-09-07 14:35:00|290.42|290.27|290.42|290.22|290.47|290.27|290.37|290.22|3
1599489600000|2020-09-07 14:40:00|290.37|290.17|290.27|290.07|290.42|290.17|290.27|290.07|8
1599489900000|2020-09-07 14:45:00|290.22|290.12|290.12|289.97|290.22|290.12|290.12|289.97|15
1599490200000|2020-09-07 14:50:00|290.07|289.92|290.27|289.97|290.27|289.97|290.07|289.87|19
1599490500000|2020-09-07 14:55:00|290.22|290.02|290.27|289.92|290.27|290.02|290.12|289.87|9
1599490800000|2020-09-07 15:00:00|290.32|289.87|290.42|290.02|290.42|290.02|290.32|289.87|0
1599491100000|2020-09-07 15:05:00|290.37|290.07|290.37|289.97|290.42|290.07|290.32|289.92|0
1599491400000|2020-09-07 15:10:00|290.42|290.02|290.42|290.02|290.42|290.02|290.32|289.97|0
1599491700000|2020-09-07 15:15:00|290.37|289.97|290.32|289.97|290.42|290.17|290.32|289.97|9
1599492000000|2020-09-07 15:20:00|290.37|289.92|290.27|289.92|290.37|289.92|290.22|289.87|1
1599492300000|2020-09-07 15:25:00|290.22|289.87|290.07|289.77|290.27|289.92|290.02|289.77|26
1599492600000|2020-09-07 15:30:00|290.02|289.82|290.12|289.82|290.12|289.87|290.02|289.77|0
1599492900000|2020-09-07 15:35:00|290.07|289.77|290.27|290.02|290.27|290.02|290.07|289.77|3
1599493200000|2020-09-07 15:40:00|290.22|289.97|290.22|289.92|290.27|289.97|290.07|289.92|5
1599493500000|2020-09-07 15:45:00|290.27|289.97|290.27|289.97|290.27|289.97|290.17|289.87|2
1599493800000|2020-09-07 15:50:00|290.22|290.02|290.27|289.97|290.27|290.02|290.22|289.92|3
1599494100000|2020-09-07 15:55:00|290.07|290.02|290.27|290.02|290.27|290.07|290.07|289.92|5
1599494400000|2020-09-07 16:00:00|290.22|290.07|290.27|290.07|290.27|290.07|290.12|289.92|4
1599494700000|2020-09-07 16:05:00|290.22|290.02|290.27|290.02|290.27|290.07|290.17|290.02|19
1599495000000|2020-09-07 16:10:00|290.22|290.07|290.22|290.02|290.27|290.07|290.22|290.02|2
1599495300000|2020-09-07 16:15:00|290.27|290.07|290.27|290.07|290.27|290.07|290.22|290.02|1
1599495600000|2020-09-07 16:20:00|290.22|290.02|290.22|290.07|290.27|290.07|290.22|290.02|3
1599495900000|2020-09-07 16:25:00|290.27||290.27||290.27||290.22||0
1599496200000|2020-09-07 16:30:00|290.22|290.02|290.17|289.92|290.27|290.07|290.07|289.87|20
1599496500000|2020-09-07 16:35:00|290.12|289.97|290.22|289.92|290.22|289.97|290.07|289.92|2
1599496800000|2020-09-07 16:40:00|290.17|289.87|290.17|289.87|290.17|289.87|289.97|289.82|10
1599497100000|2020-09-07 16:45:00|290.07|289.82|290.22|289.87|290.22|289.92|290.02|289.82|4
1599497400000|2020-09-07 16:50:00|290.12|289.92|290.32|290.02|290.32|290.07|290.12|289.87|7
1599497700000|2020-09-07 16:55:00|290.27|289.97|290.27|290.02|290.32|290.02|290.27|289.97|0
1599498000000|2020-09-07 17:00:00|290.32||290.27||290.32||290.22||1
1599498300000|2020-09-07 17:05:00|290.22|290.07|290.27|290.02|290.27|290.07|290.22|290.02|6
1599498600000|2020-09-07 17:10:00|290.32||290.27||290.32||290.27||0
1599498900000|2020-09-07 17:15:00|290.32||290.32||290.32||290.27||0
1599499200000|2020-09-07 17:20:00|290.27||290.32||290.32||290.27||0
1599499800000|2020-09-07 17:30:00|290.37|290.07|290.37|290.02|290.37|290.07|290.37|290.02|1
1599501000000|2020-09-07 17:50:00|290.32||290.37||290.37||290.32||0
1599501300000|2020-09-07 17:55:00||290.07||290.02||290.07||290.02|0
1599501600000|2020-09-07 18:00:00|290.42|290.07|290.42|290.07|290.42|290.12|290.37|290.02|0
1599501900000|2020-09-07 18:05:00|290.37|290.12|290.52|290.12|290.52|290.12|290.37|290.07|0
1599502200000|2020-09-07 18:10:00|290.47|290.17|290.52|290.17|290.52|290.17|290.47|290.17|0
1599502500000|2020-09-07 18:15:00||290.22||290.17||290.22||290.17|0
1599502800000|2020-09-07 18:20:00|290.57|290.22|290.57|290.37|290.57|290.37|290.57|290.17|2
1599503100000|2020-09-07 18:25:00|290.52|290.32|290.57|290.27|290.57|290.32|290.52|290.27|0
1599503700000|2020-09-07 18:35:00|290.52||290.57||290.57||290.52||0
1599504300000|2020-09-07 18:45:00||290.32||290.32||290.32||290.32|0
1599504600000|2020-09-07 18:50:00|290.52||290.57||290.57||290.52||0
1599504900000|2020-09-07 18:55:00|290.52|290.27|290.52|290.22|290.57|290.27|290.47|290.22|0
1599505500000|2020-09-07 19:05:00|290.57||290.57||290.57||290.57||0
1599505800000|2020-09-07 19:10:00|290.52||290.57||290.57||290.52||0
1599506400000|2020-09-07 19:20:00|290.52||290.57||290.57||290.52||0
1599506700000|2020-09-07 19:25:00|290.52||290.57||290.57||290.52||0
1599507300000|2020-09-07 19:35:00|290.52||290.57||290.57||290.52||0
1599508200000|2020-09-07 19:50:00|290.52||290.57||290.57||290.52||0
1599510600000|2020-09-07 20:30:00|290.52||290.57||290.57||290.52||0
1599511200000|2020-09-07 20:40:00|290.52||290.57||290.57||290.52||0
1599511500000|2020-09-07 20:45:00|290.52|290.17|290.52|290.17|290.57|290.17|290.37|290.12|1
1599511800000|2020-09-07 20:50:00|290.47|290.12|290.52|290.12|290.57|290.27|290.37|290.07|0
1599512100000|2020-09-07 20:55:00|290.47||290.57||290.57||290.47||0
1599512400000|2020-09-07 21:00:00|290.52|290.07|290.57|290.12|290.57|290.12|290.52|290.07|0
1599513000000|2020-09-07 21:10:00|290.62|290.02|290.62|290.02|290.62|290.02|290.62|290.02|0
1599515700000|2020-09-07 21:55:00|290.52|289.92|290.52|289.92|290.52|289.92|290.52|289.92|0
1599516000000|2020-09-07 22:00:00|290.62|290.02|290.82|290.22|290.92|290.32|290.52|289.92|0
1599516300000|2020-09-07 22:05:00|290.92|290.32|290.62|290.02|290.92|290.32|290.52|289.92|0
1599516600000|2020-09-07 22:10:00|290.72|290.12|290.72|290.12|290.82|290.22|290.62|290.02|0
1599516900000|2020-09-07 22:15:00|290.62|290.02|290.62|290.02|290.72|290.12|290.62|290.02|0
1599517200000|2020-09-07 22:20:00|290.72|290.12|290.82|290.22|290.92|290.32|290.62|290.02|0
1599517500000|2020-09-07 22:25:00|290.92|290.32|291.02|290.42|291.12|290.52|290.82|290.22|0
1599517800000|2020-09-07 22:30:00|290.92|290.32|290.92|290.32|291.02|290.42|290.82|290.22|0
1599518100000|2020-09-07 22:35:00|291.02|290.42|290.92|290.32|291.02|290.42|290.92|290.32|0
1599518400000|2020-09-07 22:40:00|290.82|290.22|290.92|290.32|290.92|290.32|290.82|290.22|0
1599518700000|2020-09-07 22:45:00|291.02|290.42|291.12|290.52|291.12|290.52|290.92|290.32|0
1599519000000|2020-09-07 22:50:00|291.02|290.42|291.02|290.42|291.12|290.52|291.02|290.42|0
1599519300000|2020-09-07 22:55:00|291.12|290.52|291.12|290.52|291.12|290.52|291.02|290.42|0
1599519600000|2020-09-07 23:00:00|291.02|290.42|291.02|290.42|291.12|290.52|290.92|290.32|0
1599519900000|2020-09-07 23:05:00|291.12|290.52|291.02|290.42|291.12|290.52|290.92|290.32|0
1599520200000|2020-09-07 23:10:00|291.12|290.52|291.02|290.42|291.12|290.52|290.92|290.32|0
1599520500000|2020-09-07 23:15:00|291.12|290.52|291.22|290.62|291.22|290.62|291.02|290.42|0
1599520800000|2020-09-07 23:20:00|291.12|290.52|291.12|290.52|291.22|290.62|291.02|290.42|0
1599521100000|2020-09-07 23:25:00|291.22|290.62|291.12|290.52|291.22|290.62|291.02|290.42|0
1599521400000|2020-09-07 23:30:00|291.02|290.42|291.02|290.42|291.12|290.52|290.92|290.32|0
1599521700000|2020-09-07 23:35:00|290.92|290.32|290.92|290.32|291.02|290.42|290.92|290.32|0
1599522000000|2020-09-07 23:40:00|291.02|290.42|291.02|290.42|291.12|290.52|290.92|290.32|0
1599522300000|2020-09-07 23:45:00|291.12|290.52|290.92|290.32|291.12|290.52|290.92|290.32|0
1599522600000|2020-09-07 23:50:00|291.02|290.42|291.02|290.42|291.12|290.52|290.92|290.32|0
1599522900000|2020-09-07 23:55:00|291.12|290.52|291.02|290.42|291.12|290.52|290.92|290.32|0
1599523200000|2020-09-08 00:00:00|291.12|290.52|291.22|290.62|291.42|290.82|291.02|290.42|0
1599523500000|2020-09-08 00:05:00|291.32|290.72|291.02|290.42|291.32|290.72|291.02|290.42|0
1599523800000|2020-09-08 00:10:00|291.12|290.52|291.02|290.42|291.12|290.52|290.92|290.32|0
1599524100000|2020-09-08 00:15:00|290.92|290.32|290.92|290.32|290.92|290.32|290.82|290.22|0
1599524400000|2020-09-08 00:20:00|290.82|290.22|290.92|290.32|290.92|290.32|290.82|290.22|0
1599524700000|2020-09-08 00:25:00|290.82|290.22|290.92|290.32|290.92|290.32|290.82|290.22|0
1599525000000|2020-09-08 00:30:00|290.57|290.37|289.67|289.52|290.82|290.67|289.62|289.47|281
1599525300000|2020-09-08 00:35:00|289.72|289.57|289.77|289.57|290.12|289.92|289.72|289.57|102
1599525600000|2020-09-08 00:40:00|289.82|289.62|289.47|289.27|289.92|289.72|289.47|289.27|85
1599525900000|2020-09-08 00:45:00|289.42|289.22|289.77|289.52|290.02|289.82|289.42|289.22|173
1599526200000|2020-09-08 00:50:00|289.72|289.57|289.92|289.77|290.17|289.97|289.72|289.57|212
1599526500000|2020-09-08 00:55:00|289.87|289.72|290.22|290.07|290.22|290.07|289.72|289.52|133
1599526800000|2020-09-08 01:00:00|290.17|290.02|289.77|289.62|290.17|290.02|289.62|289.47|477
1599527100000|2020-09-08 01:05:00|289.72|289.57|289.87|289.72|289.92|289.77|289.52|289.37|326
1599527400000|2020-09-08 01:10:00|289.82|289.67|290.12|289.92|290.22|290.02|289.77|289.57|230
1599527700000|2020-09-08 01:15:00|290.17|289.97|291.02|290.82|291.37|291.17|290.07|289.92|821
1599528000000|2020-09-08 01:20:00|291.07|290.87|290.52|290.37|291.22|291.07|290.52|290.37|351
1599528300000|2020-09-08 01:25:00|290.57|290.32|290.37|290.22|290.62|290.47|290.17|290.02|226
1599528600000|2020-09-08 01:30:00|290.42|290.27|290.47|290.32|290.57|290.42|290.07|289.87|282
1599528900000|2020-09-08 01:35:00|290.42|290.27|290.57|290.37|290.67|290.47|290.32|290.17|215
1599529200000|2020-09-08 01:40:00|290.52|290.42|290.32|290.17|290.67|290.52|290.32|290.17|159
1599529500000|2020-09-08 01:45:00|290.27|290.12|290.27|290.12|290.52|290.32|290.17|290.02|217
1599529800000|2020-09-08 01:50:00|290.22|290.07|290.22|290.07|290.47|290.27|290.22|290.02|177
1599530100000|2020-09-08 01:55:00|290.17|290.02|290.17|290.02|290.37|290.17|290.07|289.87|119
1599530400000|2020-09-08 02:00:00|290.12|289.97|290.87|290.72|290.92|290.72|290.12|289.97|224
1599530700000|2020-09-08 02:05:00|290.92|290.77|291.07|290.92|291.22|291.07|290.92|290.77|274
1599531000000|2020-09-08 02:10:00|291.12|290.97|291.07|290.92|291.27|291.12|290.77|290.62|246
1599531300000|2020-09-08 02:15:00|291.12|290.97|291.02|290.87|291.27|291.07|290.97|290.77|145
1599531600000|2020-09-08 02:20:00|290.97|290.82|290.87|290.67|291.02|290.87|290.82|290.67|84
1599531900000|2020-09-08 02:25:00|290.92|290.72|290.77|290.57|291.07|290.92|290.77|290.57|114
1599532200000|2020-09-08 02:30:00|290.82|290.62|290.67|290.52|291.02|290.87|290.67|290.52|131
1599532500000|2020-09-08 02:35:00|290.72|290.57|290.87|290.72|290.97|290.82|290.57|290.42|165
1599532800000|2020-09-08 02:40:00|290.92|290.77|291.12|290.92|291.22|291.02|290.87|290.72|188
1599533100000|2020-09-08 02:45:00|291.07|290.97|291.22|291.02|291.27|291.12|291.02|290.82|126
1599533400000|2020-09-08 02:50:00|291.27|291.07|291.12|290.97|291.37|291.22|291.07|290.92|161
1599533700000|2020-09-08 02:55:00|291.17|291.02|290.87|290.72|291.27|291.12|290.87|290.72|145
1599534000000|2020-09-08 03:00:00|290.82|290.67|290.47|290.27|290.97|290.77|290.37|290.22|359
1599534300000|2020-09-08 03:05:00|290.52|290.32|290.27|290.12|290.52|290.32|290.22|290.07|170
1599534600000|2020-09-08 03:10:00|290.32|290.17|290.22|290.02|290.32|290.17|290.02|289.87|159
1599534900000|2020-09-08 03:15:00|290.17|290.07|289.92|289.77|290.22|290.07|289.82|289.67|390
1599535200000|2020-09-08 03:20:00|289.97|289.82|289.92|289.72|290.02|289.87|289.77|289.62|114
1599535500000|2020-09-08 03:25:00|289.87|289.67|289.52|289.37|289.87|289.72|289.47|289.27|218
1599535800000|2020-09-08 03:30:00|289.47|289.32|289.62|289.47|289.62|289.47|289.37|289.22|190
1599536100000|2020-09-08 03:35:00|289.67|289.52|289.82|289.62|289.92|289.77|289.67|289.52|142
1599536400000|2020-09-08 03:40:00|289.77|289.57|290.22|290.02|290.32|290.17|289.77|289.57|76
1599536700000|2020-09-08 03:45:00|290.17|289.97|290.02|289.87|290.22|290.02|290.02|289.87|52
1599537000000|2020-09-08 03:50:00|290.07|289.92|290.12|289.97|290.12|289.97|289.97|289.82|56
1599537300000|2020-09-08 03:55:00|290.07|289.92|290.12|289.97|290.17|290.02|290.02|289.87|59
1599537600000|2020-09-08 04:00:00|290.07|289.92|289.87|289.67|290.07|289.92|289.82|289.67|107
1599537900000|2020-09-08 04:05:00|289.82|289.72|289.77|289.57|289.92|289.77|289.67|289.47|76
1599538200000|2020-09-08 04:10:00|289.72|289.62|289.92|289.72|289.92|289.72|289.72|289.57|43
1599538500000|2020-09-08 04:15:00|289.87|289.67|290.07|289.92|290.07|289.92|289.87|289.67|25
1599538800000|2020-09-08 04:20:00|290.12|289.97|290.02|289.87|290.17|289.97|290.02|289.87|36
1599539100000|2020-09-08 04:25:00|289.92|289.77|290.07|289.92|290.07|289.92|289.92|289.77|16
1599539400000|2020-09-08 04:30:00|290.02|289.87|290.22|290.07|290.22|290.07|290.02|289.87|39
1599539700000|2020-09-08 04:35:00|290.27|290.02|290.32|290.17|290.37|290.17|290.22|290.02|38
1599540000000|2020-09-08 04:40:00|290.37|290.12|290.42|290.27|290.42|290.27|290.32|290.12|40
1599540300000|2020-09-08 04:45:00|290.47|290.32|290.42|290.27|290.57|290.37|290.42|290.27|105
1599540600000|2020-09-08 04:50:00|290.47|290.32|290.52|290.37|290.57|290.42|290.42|290.27|112
1599540900000|2020-09-08 04:55:00|290.57|290.42|290.52|290.37|290.62|290.42|290.47|290.27|53
1599541200000|2020-09-08 05:00:00|290.47|290.32|290.62|290.42|290.77|290.62|290.42|290.27|259
1599541500000|2020-09-08 05:05:00|290.57|290.47|290.52|290.32|290.67|290.52|290.47|290.32|107
1599541800000|2020-09-08 05:10:00|290.47|290.37|290.62|290.47|290.62|290.47|290.37|290.22|65
1599542100000|2020-09-08 05:15:00|290.57|290.42|290.67|290.47|290.67|290.52|290.57|290.37|87
1599542400000|2020-09-08 05:20:00|290.62|290.42|290.77|290.57|290.82|290.67|290.57|290.42|67
1599542700000|2020-09-08 05:25:00|290.82|290.62|290.77|290.62|290.97|290.82|290.72|290.57|156
1599543000000|2020-09-08 05:30:00|290.82|290.57|290.82|290.67|290.87|290.67|290.72|290.57|60
1599543300000|2020-09-08 05:35:00|290.87|290.62|290.67|290.47|290.87|290.62|290.62|290.47|16
1599543600000|2020-09-08 05:40:00|290.72|290.52|290.82|290.62|290.87|290.72|290.67|290.52|43
1599543900000|2020-09-08 05:45:00|290.87|290.67|291.17|291.02|291.17|291.02|290.87|290.67|152
1599544200000|2020-09-08 05:50:00|291.12|290.97|291.12|290.92|291.17|291.02|291.02|290.87|80
1599544500000|2020-09-08 05:55:00|291.07|290.97|291.27|291.12|291.27|291.12|290.97|290.82|190
1599544800000|2020-09-08 06:00:00|291.32|291.17|291.37|291.22|291.42|291.27|291.22|291.07|218
1599545100000|2020-09-08 06:05:00|291.42|291.27|291.57|291.42|291.67|291.52|291.42|291.22|177
1599545400000|2020-09-08 06:10:00|291.62|291.47|291.37|291.22|291.67|291.52|291.32|291.17|87
1599545700000|2020-09-08 06:15:00|291.42|291.17|291.27|291.12|291.47|291.27|291.27|291.07|63
1599546000000|2020-09-08 06:20:00|291.32|291.17|291.17|291.02|291.37|291.17|291.17|291.02|51
1599546300000|2020-09-08 06:25:00|291.22|291.07|291.17|291.02|291.37|291.17|291.12|290.97|59
1599546600000|2020-09-08 06:30:00|291.22|291.07|290.87|290.67|291.27|291.07|290.82|290.67|118
1599546900000|2020-09-08 06:35:00|290.82|290.72|291.07|290.92|291.12|290.92|290.82|290.67|25
1599547200000|2020-09-08 06:40:00|291.12|290.97|291.17|291.02|291.17|291.02|291.02|290.82|69
1599547500000|2020-09-08 06:45:00|291.22|291.07|291.37|291.17|291.37|291.17|291.22|291.02|72
1599547800000|2020-09-08 06:50:00|291.32|291.12|291.32|291.17|291.42|291.22|291.17|291.02|56
1599548100000|2020-09-08 06:55:00|291.27|291.12|291.32|291.17|291.32|291.17|291.22|291.02|33
1599548400000|2020-09-08 07:00:00|291.27|291.12|291.47|291.32|291.57|291.42|291.27|291.12|172
1599548700000|2020-09-08 07:05:00|291.42|291.27|291.17|290.97|291.57|291.37|291.12|290.97|106
1599549000000|2020-09-08 07:10:00|291.12|290.92|291.27|291.07|291.27|291.12|290.92|290.77|122
1599549300000|2020-09-08 07:15:00|291.22|291.12|290.92|290.72|291.27|291.12|290.82|290.67|137
1599549600000|2020-09-08 07:20:00|290.87|290.77|290.47|290.32|290.97|290.82|290.42|290.27|194
1599549900000|2020-09-08 07:25:00|290.52|290.27|290.52|290.37|290.57|290.42|290.47|290.27|183
1599550200000|2020-09-08 07:30:00|290.47|290.32|290.57|290.42|290.62|290.47|290.32|290.17|177
1599550500000|2020-09-08 07:35:00|290.52|290.37|290.32|290.12|290.57|290.42|290.27|290.12|158
1599550800000|2020-09-08 07:40:00|290.27|290.17|290.32|290.17|290.42|290.27|290.27|290.07|117
1599551100000|2020-09-08 07:45:00|290.27|290.12|290.37|290.22|290.52|290.37|290.27|290.12|173
1599551400000|2020-09-08 07:50:00|290.32|290.17|290.32|290.12|290.47|290.32|290.27|290.12|215
1599551700000|2020-09-08 07:55:00|290.27|290.07|289.97|289.82|290.27|290.12|289.97|289.82|282
1599552000000|2020-09-08 08:00:00|289.92|289.77|289.77|289.62|290.07|289.87|289.67|289.47|377
1599552300000|2020-09-08 08:05:00|289.72|289.57|289.72|289.57|289.82|289.67|289.62|289.47|294
1599552600000|2020-09-08 08:10:00|289.77|289.52|289.37|289.22|289.77|289.57|289.37|289.22|382
1599552900000|2020-09-08 08:15:00|289.42|289.27|289.17|289.02|289.62|289.37|289.12|288.92|535
1599553200000|2020-09-08 08:20:00|289.12|288.97|288.97|288.77|289.17|289.02|288.82|288.67|469
1599553500000|2020-09-08 08:25:00|288.92|288.72|288.77|288.57|288.97|288.82|288.67|288.52|371
1599553800000|2020-09-08 08:30:00|288.72|288.62|288.82|288.67|288.97|288.82|288.72|288.57|351
1599554100000|2020-09-08 08:35:00|288.77|288.62|288.82|288.67|288.97|288.82|288.57|288.42|373
1599554400000|2020-09-08 08:40:00|288.87|288.72|288.52|288.37|288.87|288.72|288.47|288.27|450
1599554700000|2020-09-08 08:45:00|288.57|288.42|288.52|288.37|288.72|288.52|288.37|288.22|402
1599555000000|2020-09-08 08:50:00|288.57|288.32|288.37|288.22|288.72|288.52|288.37|288.22|488
1599555300000|2020-09-08 08:55:00|288.42|288.27|288.57|288.42|288.62|288.47|288.32|288.17|424
1599555600000|2020-09-08 09:00:00|288.62|288.47|288.47|288.27|288.72|288.57|288.17|288.02|624
1599555900000|2020-09-08 09:05:00|288.52|288.37|288.42|288.17|288.52|288.37|288.22|288.07|349
1599556200000|2020-09-08 09:10:00|288.37|288.12|288.27|288.07|288.47|288.27|288.12|287.97|196
1599556500000|2020-09-08 09:15:00|288.37|288.12|288.37|288.12|288.42|288.27|288.32|288.12|29
1599556800000|2020-09-08 09:20:00|288.62|288.02|288.42|287.82|288.62|288.02|288.42|287.82|0
1599557100000|2020-09-08 09:25:00|288.32|287.72|288.52|287.92|288.52|287.92|288.32|287.72|1
1599557400000|2020-09-08 09:30:00|288.42|287.82|288.22|287.62|288.52|287.92|288.12|287.52|0
1599557700000|2020-09-08 09:35:00|288.12|287.52|288.32|287.72|288.32|287.72|288.12|287.52|0
1599558000000|2020-09-08 09:40:00|288.42|287.82|288.02|287.42|288.42|287.82|288.02|287.42|0
1599558300000|2020-09-08 09:45:00|287.92|287.32|288.12|287.52|288.22|287.62|287.92|287.32|0
1599558600000|2020-09-08 09:50:00|288.22|287.82|288.02|287.77|288.22|288.02|288.02|287.77|6
1599558900000|2020-09-08 09:55:00|288.07|287.82|288.02|287.77|288.12|287.87|287.92|287.77|9
1599559200000|2020-09-08 10:00:00|287.97|287.72|287.97|287.72|288.02|287.82|287.72|287.57|23
1599559500000|2020-09-08 10:05:00|287.92|287.77|288.12|287.92|288.12|287.97|287.87|287.67|17
1599559800000|2020-09-08 10:10:00|288.07|287.87|287.97|287.77|288.07|287.87|287.87|287.62|13
1599560100000|2020-09-08 10:15:00|287.92|287.72|288.02|287.82|288.07|287.87|287.87|287.62|11
1599560400000|2020-09-08 10:20:00|288.07|287.87|287.97|287.72|288.07|287.87|287.97|287.72|9
1599560700000|2020-09-08 10:25:00|287.92|287.67|287.62|287.42|287.92|287.67|287.62|287.42|26
1599561000000|2020-09-08 10:30:00|287.67|287.47|287.37|287.17|287.72|287.52|287.32|287.17|60
1599561300000|2020-09-08 10:35:00|287.32|287.07|287.22|287.02|287.37|287.12|287.17|286.97|50
1599561600000|2020-09-08 10:40:00|287.27|286.97|287.47|287.22|287.47|287.22|287.17|286.97|10
1599561900000|2020-09-08 10:45:00|287.42|287.27|287.47|287.22|287.47|287.27|287.42|287.22|6
1599562200000|2020-09-08 10:50:00|287.42|287.27|287.57|287.32|287.62|287.42|287.42|287.27|0
1599562500000|2020-09-08 10:55:00|287.62|287.37|287.77|287.57|287.77|287.57|287.62|287.37|12
1599562800000|2020-09-08 11:00:00|287.82|287.62|287.92|287.77|287.92|287.77|287.82|287.57|5
1599563100000|2020-09-08 11:05:00|287.87|287.72|287.77|287.52|287.97|287.77|287.77|287.52|18
1599563400000|2020-09-08 11:10:00|287.72|287.57|287.77|287.57|287.87|287.67|287.72|287.52|1
1599563700000|2020-09-08 11:15:00|287.82|287.52|287.62|287.32|287.82|287.52|287.52|287.32|2
1599564000000|2020-09-08 11:20:00|287.57|287.27|287.47|287.22|287.62|287.27|287.37|287.17|4
1599564300000|2020-09-08 11:25:00|287.52|287.27|287.57|287.32|287.57|287.37|287.42|287.22|19
1599564600000|2020-09-08 11:30:00|287.52|287.27|287.32|287.12|287.57|287.27|287.32|287.12|16
1599564900000|2020-09-08 11:35:00|287.27|287.07|287.17|286.97|287.32|287.12|287.12|286.92|19
1599565200000|2020-09-08 11:40:00|287.12|286.92|286.82|286.62|287.17|286.92|286.82|286.57|57
1599565500000|2020-09-08 11:45:00|286.77|286.57|286.87|286.62|286.92|286.72|286.67|286.47|57
1599565800000|2020-09-08 11:50:00|286.82|286.67|286.82|286.67|286.92|286.72|286.77|286.62|45
1599566100000|2020-09-08 11:55:00|286.87|286.72|287.17|286.92|287.17|287.02|286.82|286.72|15
1599566400000|2020-09-08 12:00:00|287.12|286.97|286.92|286.72|287.12|286.97|286.77|286.57|69
1599566700000|2020-09-08 12:05:00|286.87|286.67|286.67|286.47|286.97|286.72|286.67|286.47|42
1599567000000|2020-09-08 12:10:00|286.62|286.42|286.47|286.27|286.72|286.47|286.42|286.27|50
1599567300000|2020-09-08 12:15:00|286.42|286.32|286.62|286.42|286.67|286.47|286.42|286.27|28
1599567600000|2020-09-08 12:20:00|286.67|286.37|286.87|286.67|286.97|286.72|286.47|286.27|26
1599567900000|2020-09-08 12:25:00|286.82|286.62|286.82|286.62|286.97|286.77|286.77|286.62|60
1599568200000|2020-09-08 12:30:00|286.77|286.67|287.07|286.87|287.17|286.97|286.77|286.62|43
1599568500000|2020-09-08 12:35:00|287.02|286.92|286.77|286.57|287.02|286.92|286.67|286.47|66
1599568800000|2020-09-08 12:40:00|286.72|286.62|286.87|286.72|287.07|286.82|286.72|286.57|24
1599569100000|2020-09-08 12:45:00|286.92|286.67|286.87|286.67|286.97|286.77|286.77|286.62|36
1599569400000|2020-09-08 12:50:00|286.92|286.72|286.72|286.57|286.97|286.77|286.72|286.52|20
1599569700000|2020-09-08 12:55:00|286.77|286.62|287.17|286.92|287.32|287.12|286.77|286.62|25
1599570000000|2020-09-08 13:00:00|287.12|286.87|287.02|286.82|287.17|286.97|286.97|286.82|19
1599570300000|2020-09-08 13:05:00|286.97|286.77|287.02|286.87|287.12|286.92|286.92|286.72|31
1599570600000|2020-09-08 13:10:00|286.97|286.82|286.67|286.47|287.07|286.87|286.62|286.42|35
1599570900000|2020-09-08 13:15:00|286.62|286.42|286.87|286.67|286.92|286.72|286.62|286.42|35
1599571200000|2020-09-08 13:20:00|286.92|286.72|286.77|286.57|287.02|286.82|286.67|286.52|54
1599571500000|2020-09-08 13:25:00|286.82|286.62|286.87|286.67|287.02|286.77|286.82|286.62|15
1599571800000|2020-09-08 13:30:00|286.82|286.57|287.02|286.77|287.12|286.87|286.47|286.32|128
1599572100000|2020-09-08 13:35:00|286.97|286.72|287.42|287.17|287.47|287.27|286.82|286.62|83
1599572400000|2020-09-08 13:40:00|287.37|287.12|286.67|286.42|287.37|287.12|286.47|286.27|115
1599572700000|2020-09-08 13:45:00|286.62|286.37|286.82|286.62|287.17|286.97|286.42|286.22|116
1599573000000|2020-09-08 13:50:00|286.77|286.57|287.22|286.97|287.32|287.12|286.72|286.57|54
1599573300000|2020-09-08 13:55:00|287.27|287.02|287.67|287.42|287.92|287.72|287.22|286.97|45
1599573600000|2020-09-08 14:00:00|287.62|287.47|287.12|286.82|287.72|287.52|287.12|286.82|47
1599573900000|2020-09-08 14:05:00|287.07|286.87|287.82|287.57|287.82|287.57|286.92|286.67|39
1599574200000|2020-09-08 14:10:00|287.77|287.52|288.02|287.87|288.02|287.87|287.72|287.42|57
1599574500000|2020-09-08 14:15:00|287.97|287.82|287.82|287.57|288.17|287.97|287.82|287.57|63
1599574800000|2020-09-08 14:20:00|287.87|287.62|288.12|287.87|288.12|287.97|287.47|287.17|69
1599575100000|2020-09-08 14:25:00|288.22|287.92|288.42|288.12|288.47|288.27|288.22|287.92|30
1599575400000|2020-09-08 14:30:00|288.37|288.07|287.97|287.72|288.62|288.37|287.77|287.52|45
1599575700000|2020-09-08 14:35:00|288.02|287.77|288.37|288.07|288.37|288.07|287.77|287.57|4
1599576000000|2020-09-08 14:40:00|288.32|288.12|287.72|287.42|288.32|288.12|287.72|287.32|13
1599576300000|2020-09-08 14:45:00|287.67|287.37|287.22|286.92|287.67|287.37|287.22|286.92|8
1599576600000|2020-09-08 14:50:00|287.17|286.97|287.47|287.22|287.67|287.32|287.12|286.97|7
1599576900000|2020-09-08 14:55:00|287.42|287.17|287.37|287.07|287.67|287.37|287.32|287.02|11
1599577200000|2020-09-08 15:00:00|287.32|286.97|287.77|287.52|287.87|287.57|287.07|286.82|10
1599577500000|2020-09-08 15:05:00|287.82|287.47|288.07|287.77|288.07|287.77|287.72|287.47|12
1599577800000|2020-09-08 15:10:00|288.17|287.82|288.22|287.87|288.27|288.02|288.07|287.82|7
1599578100000|2020-09-08 15:15:00|288.17|287.92|288.17|287.87|288.27|287.97|288.07|287.77|2
1599578400000|2020-09-08 15:20:00|288.12|287.92|287.77|287.52|288.12|287.92|287.77|287.47|5
1599578700000|2020-09-08 15:25:00|287.72|287.57|287.87|287.62|288.02|287.77|287.62|287.37|39
1599579000000|2020-09-08 15:30:00|287.82|287.57|287.52|287.27|287.92|287.67|287.42|287.12|18
1599579300000|2020-09-08 15:35:00|287.57|287.22|287.47|287.27|287.67|287.42|287.42|287.17|54
1599579600000|2020-09-08 15:40:00|287.42|287.22|287.47|287.27|287.52|287.27|287.17|286.97|45
1599579900000|2020-09-08 15:45:00|287.52|287.32|287.57|287.27|287.62|287.37|287.27|287.07|38
1599580200000|2020-09-08 15:50:00|287.52|287.32|287.12|286.87|287.52|287.37|287.02|286.82|65
1599580500000|2020-09-08 15:55:00|287.02|286.82|287.52|287.27|287.62|287.47|287.02|286.77|23
1599580800000|2020-09-08 16:00:00|287.47|287.22|287.62|287.42|287.87|287.62|287.47|287.17|37
1599581100000|2020-09-08 16:05:00|287.72|287.47|287.82|287.57|287.87|287.62|287.57|287.32|42
1599581400000|2020-09-08 16:10:00|287.87|287.62|287.82|287.57|287.97|287.77|287.77|287.52|20
1599581700000|2020-09-08 16:15:00|287.77|287.52|287.92|287.62|288.07|287.87|287.77|287.52|27
1599582000000|2020-09-08 16:20:00|287.87|287.67|288.22|287.97|288.22|287.97|287.77|287.47|27
1599582300000|2020-09-08 16:25:00|288.17|288.02|287.72|287.47|288.32|288.02|287.72|287.47|30
1599582600000|2020-09-08 16:30:00|287.77|287.52|287.82|287.62|287.97|287.72|287.67|287.47|19
1599582900000|2020-09-08 16:35:00|287.77|287.57|287.72|287.52|287.92|287.72|287.72|287.47|40
1599583200000|2020-09-08 16:40:00|287.67|287.47|287.72|287.52|287.77|287.57|287.57|287.32|34
1599583500000|2020-09-08 16:45:00|287.82|287.57|287.92|287.72|287.97|287.82|287.82|287.57|22
1599583800000|2020-09-08 16:50:00|287.87|287.67|287.97|287.82|288.07|287.82|287.72|287.52|32
1599584100000|2020-09-08 16:55:00|287.92|287.77|287.87|287.67|287.97|287.77|287.77|287.52|30
1599584400000|2020-09-08 17:00:00|287.82|287.72|287.67|287.47|287.87|287.72|287.57|287.37|57
1599584700000|2020-09-08 17:05:00|287.62|287.37|287.42|287.22|287.67|287.47|287.42|287.22|24
1599585000000|2020-09-08 17:10:00|287.37|287.17|287.72|287.52|287.77|287.52|287.37|287.17|17
1599585300000|2020-09-08 17:15:00|287.77|287.47|287.87|287.67|287.87|287.67|287.77|287.47|26
1599585600000|2020-09-08 17:20:00|287.82|287.62|287.72|287.52|287.87|287.67|287.72|287.52|9
1599585900000|2020-09-08 17:25:00|287.67|287.57|287.47|287.27|287.77|287.62|287.47|287.27|29
1599586200000|2020-09-08 17:30:00|287.42|287.17|287.77|287.52|287.82|287.57|287.32|287.12|9
1599586500000|2020-09-08 17:35:00|287.82|287.47|287.82|287.57|287.82|287.62|287.72|287.47|1
1599586800000|2020-09-08 17:40:00|287.77|287.52|287.87|287.62|287.87|287.67|287.77|287.52|4
1599587100000|2020-09-08 17:45:00|287.82|287.67|287.87|287.67|287.97|287.72|287.82|287.57|6
1599587400000|2020-09-08 17:50:00|287.82|287.62|288.02|287.77|288.12|287.87|287.82|287.57|6
1599587700000|2020-09-08 17:55:00|288.07|287.82|287.82|287.57|288.07|287.82|287.82|287.52|10
1599588000000|2020-09-08 18:00:00|287.87|287.62|287.62|287.37|287.92|287.67|287.62|287.37|12
1599588300000|2020-09-08 18:05:00|287.57|287.42|287.67|287.42|287.67|287.42|287.47|287.27|30
1599588600000|2020-09-08 18:10:00|287.62|287.47|287.52|287.27|287.82|287.62|287.47|287.27|14
1599588900000|2020-09-08 18:15:00|287.47|287.22|287.32|287.07|287.47|287.27|287.27|287.07|11
1599589200000|2020-09-08 18:20:00|287.27|287.12|287.17|286.92|287.42|287.22|287.12|286.92|9
1599589500000|2020-09-08 18:25:00|287.22|286.97|287.12|286.87|287.27|287.02|287.07|286.82|1
1599589800000|2020-09-08 18:30:00|287.07|286.82|287.12|286.87|287.12|286.92|286.97|286.77|7
1599590100000|2020-09-08 18:35:00|287.07|286.92|286.97|286.72|287.17|286.97|286.87|286.67|39
1599590400000|2020-09-08 18:40:00|286.92|286.77|286.62|286.42|286.97|286.77|286.62|286.42|24
1599590700000|2020-09-08 18:45:00|286.67|286.47|286.82|286.57|286.87|286.62|286.62|286.37|11
1599591000000|2020-09-08 18:50:00|286.77|286.52|286.62|286.42|286.87|286.62|286.47|286.32|14
1599591300000|2020-09-08 18:55:00|286.57|286.37|287.22|286.87|287.22|286.97|286.52|286.32|16
1599591600000|2020-09-08 19:00:00|287.17|286.92|286.52|286.32|287.17|286.92|286.47|286.32|22
1599591900000|2020-09-08 19:05:00|286.62|286.37|286.67|286.47|286.72|286.52|286.47|286.27|22
1599592200000|2020-09-08 19:10:00|286.72|286.52|287.02|286.72|287.07|286.77|286.72|286.52|3
1599592500000|2020-09-08 19:15:00|286.97|286.67|286.97|286.62|287.12|286.82|286.72|286.42|11
1599592800000|2020-09-08 19:20:00|286.92|286.67|286.87|286.62|287.07|286.82|286.87|286.57|8
1599593100000|2020-09-08 19:25:00|286.92|286.67|287.12|286.87|287.12|286.87|286.87|286.57|0
1599593400000|2020-09-08 19:30:00|287.17|286.82|286.82|286.62|287.32|287.07|286.82|286.62|14
1599593700000|2020-09-08 19:35:00|286.87|286.67|287.07|286.82|287.27|286.92|286.87|286.67|9
1599594000000|2020-09-08 19:40:00|287.02|286.87|287.02|286.77|287.17|286.92|286.97|286.72|3
1599594300000|2020-09-08 19:45:00|287.07|286.82|286.92|286.72|287.07|286.87|286.72|286.52|35
1599594600000|2020-09-08 19:50:00|286.77|286.67|286.72|286.52|286.82|286.67|286.57|286.37|72
1599594900000|2020-09-08 19:55:00|286.67|286.47|286.57|286.37|286.72|286.57|286.47|286.27|28
1599595200000|2020-09-08 20:00:00|286.62|286.32|286.87|286.62|287.02|286.77|286.57|286.32|4
1599595500000|2020-09-08 20:05:00|286.82|286.57|286.82|286.57|286.87|286.67|286.72|286.52|4
1599595800000|2020-09-08 20:10:00|286.77|286.52|286.77|286.52|286.87|286.67|286.72|286.52|10
1599596100000|2020-09-08 20:15:00|286.82|286.57|286.82|286.57|286.82|286.67|286.82|286.57|2
1599596400000|2020-09-08 20:20:00|286.87|286.62|286.87|286.72|286.87|286.72|286.82|286.57|2
1599596700000|2020-09-08 20:25:00|286.92|286.77|286.87|286.67|286.92|286.77|286.87|286.67|9
1599597000000|2020-09-08 20:30:00|286.92|286.72|286.82|286.62|286.97|286.77|286.77|286.57|4
1599597300000|2020-09-08 20:35:00|286.87|286.67|286.87|286.67|286.97|286.82|286.82|286.62|2
1599597600000|2020-09-08 20:40:00|286.82|286.62|286.77|286.57|286.82|286.62|286.77|286.57|7
1599597900000|2020-09-08 20:45:00|286.82|286.62|286.87|286.57|286.92|286.72|286.77|286.57|9
1599598200000|2020-09-08 20:50:00|286.82|286.62|286.82|286.52|286.92|286.67|286.82|286.52|1
1599598500000|2020-09-08 20:55:00|286.87|286.57|286.92|286.72|286.92|286.72|286.72|286.52|9
1599598800000|2020-09-08 21:00:00|286.97||287.27||287.27||286.97||0
1599599100000|2020-09-08 21:05:00||286.67||286.32||286.67||286.32|0
1599599400000|2020-09-08 21:10:00|287.12|286.27|287.02|286.42|287.12|286.52|287.02|286.27|0
1599599700000|2020-09-08 21:15:00|287.12|286.52|287.02|286.42|287.12|286.52|287.02|286.42|0
1599600000000|2020-09-08 21:20:00|286.92|286.32|286.12|285.52|286.92|286.32|286.12|285.52|0
1599600300000|2020-09-08 21:25:00|286.02|285.42|286.22|285.62|286.32|285.72|286.02|285.42|0
1599600600000|2020-09-08 21:30:00|286.12|285.52|285.72|285.12|286.12|285.52|285.62|285.02|0
1599600900000|2020-09-08 21:35:00|285.82|285.22|285.62|285.02|285.82|285.22|285.62|285.02|0
1599601200000|2020-09-08 21:40:00|285.52|284.92|285.12|284.52|285.62|285.02|285.12|284.52|0
1599601500000|2020-09-08 21:45:00|285.02|284.42|285.42|284.82|285.42|284.82|285.02|284.42|0
1599601800000|2020-09-08 21:50:00|285.52|284.92|286.02|285.42|286.02|285.42|285.52|284.92|0
1599602100000|2020-09-08 21:55:00|285.92|285.32|286.02|285.42|286.12|285.52|285.82|285.22|0
1599602400000|2020-09-08 22:00:00|285.72|285.12|285.82|285.22|286.42|285.82|285.62|285.02|0
1599602700000|2020-09-08 22:05:00|285.72|285.12|285.32|284.72|285.82|285.22|285.32|284.72|0
1599603000000|2020-09-08 22:10:00|285.42|284.82|285.42|284.82|285.42|284.82|284.92|284.32|0
1599603300000|2020-09-08 22:15:00|285.52|284.92|285.72|285.12|285.72|285.12|285.42|284.82|0
1599603600000|2020-09-08 22:20:00|285.62|285.02|286.12|285.52|286.12|285.52|285.62|285.02|0
1599603900000|2020-09-08 22:25:00|286.02|285.42|286.02|285.42|286.12|285.52|285.82|285.22|0
1599604200000|2020-09-08 22:30:00|286.12|285.52|286.02|285.42|286.22|285.62|285.92|285.32|0
1599604500000|2020-09-08 22:35:00|285.92|285.32|285.92|285.32|286.02|285.42|285.82|285.22|0
1599604800000|2020-09-08 22:40:00|285.82|285.22|285.82|285.22|285.92|285.32|285.82|285.22|0
1599605100000|2020-09-08 22:45:00|285.92|285.32|285.92|285.32|286.02|285.42|285.82|285.22|0
1599605400000|2020-09-08 22:50:00|286.02|285.42|286.22|285.62|286.32|285.72|286.02|285.42|0
1599605700000|2020-09-08 22:55:00|286.32|285.72|286.22|285.62|286.32|285.72|286.12|285.52|0
1599606000000|2020-09-08 23:00:00|286.12|285.52|286.02|285.42|286.22|285.62|285.82|285.22|0
1599606300000|2020-09-08 23:05:00|286.12|285.52|286.12|285.52|286.22|285.62|286.02|285.42|0
1599606600000|2020-09-08 23:10:00|286.22|285.62|286.32|285.72|286.42|285.82|286.12|285.52|0
1599606900000|2020-09-08 23:15:00|286.42|285.82|286.32|285.72|286.52|285.92|286.32|285.72|0
1599607200000|2020-09-08 23:20:00|286.42|285.82|286.42|285.82|286.52|285.92|286.32|285.72|0
1599607500000|2020-09-08 23:25:00|286.52|285.92|286.22|285.62|286.52|285.92|286.22|285.62|0
1599607800000|2020-09-08 23:30:00|286.32|285.72|286.02|285.42|286.32|285.72|286.02|285.42|0
1599608100000|2020-09-08 23:35:00|285.92|285.32|286.02|285.42|286.02|285.42|285.82|285.22|0
1599608400000|2020-09-08 23:40:00|286.12|285.52|286.22|285.62|286.22|285.62|286.12|285.52|0
1599608700000|2020-09-08 23:45:00|286.12|285.52|286.32|285.72|286.32|285.72|286.12|285.52|0
1599609000000|2020-09-08 23:50:00|286.22|285.62|286.42|285.82|286.42|285.82|286.22|285.62|0
1599609300000|2020-09-08 23:55:00|286.32|285.72|286.22|285.62|286.42|285.82|286.22|285.62|0
1599609600000|2020-09-09 00:00:00|286.32|285.72|286.42|285.82|286.42|285.82|286.22|285.62|0
1599609900000|2020-09-09 00:05:00|286.32|285.72|286.32|285.72|286.42|285.82|286.22|285.62|0
1599610200000|2020-09-09 00:10:00|286.22|285.62|286.42|285.82|286.52|285.92|286.22|285.62|0
1599610500000|2020-09-09 00:15:00|286.52|285.92|286.52|285.92|286.52|285.92|286.22|285.62|0
1599610800000|2020-09-09 00:20:00|286.42|285.82|286.52|285.92|286.52|285.92|286.42|285.82|0
1599611100000|2020-09-09 00:25:00|286.42|285.82|286.32|285.72|286.42|285.82|286.32|285.72|0
1599611400000|2020-09-09 00:30:00|285.87|285.47|285.22|285.07|286.12|285.92|285.22|285.07|679
1599611700000|2020-09-09 00:35:00|285.17|284.97|285.77|285.62|285.82|285.62|284.92|284.72|424
1599612000000|2020-09-09 00:40:00|285.82|285.67|285.97|285.77|285.97|285.82|285.47|285.27|286
1599612300000|2020-09-09 00:45:00|285.92|285.72|284.57|284.42|286.27|286.12|284.57|284.42|980
1599612600000|2020-09-09 00:50:00|284.52|284.37|285.47|285.32|285.52|285.32|284.42|284.22|599
1599612900000|2020-09-09 00:55:00|285.52|285.37|285.92|285.72|286.22|286.07|285.47|285.32|696
1599613200000|2020-09-09 01:00:00|285.97|285.77|285.72|285.52|286.17|285.97|285.37|285.22|1161
1599613500000|2020-09-09 01:05:00|285.77|285.57|285.37|285.22|285.77|285.57|285.27|285.12|734
1599613800000|2020-09-09 01:10:00|285.32|285.17|285.47|285.27|285.52|285.37|284.57|284.42|1233
1599614100000|2020-09-09 01:15:00|285.42|285.32|285.17|284.97|285.52|285.37|284.87|284.67|722
1599614400000|2020-09-09 01:20:00|285.12|284.92|285.22|285.07|285.37|285.22|284.87|284.72|687
1599614700000|2020-09-09 01:25:00|285.17|285.02|285.22|284.97|285.42|285.27|285.07|284.92|548
1599615000000|2020-09-09 01:30:00|285.32|285.02|285.57|285.37|285.62|285.47|284.97|284.82|591
1599615300000|2020-09-09 01:35:00|285.52|285.42|285.77|285.62|285.97|285.77|285.47|285.27|551
1599615600000|2020-09-09 01:40:00|285.82|285.57|285.87|285.72|285.92|285.77|285.57|285.42|432
1599615900000|2020-09-09 01:45:00|285.92|285.77|285.82|285.67|285.92|285.77|285.47|285.32|416
1599616200000|2020-09-09 01:50:00|285.77|285.62|285.82|285.67|285.97|285.77|285.72|285.57|179
1599616500000|2020-09-09 01:55:00|285.87|285.72|285.97|285.82|286.12|285.92|285.72|285.57|236
1599616800000|2020-09-09 02:00:00|285.92|285.77|285.82|285.67|286.02|285.82|285.72|285.57|213
1599617100000|2020-09-09 02:05:00|285.77|285.62|285.77|285.62|286.02|285.87|285.67|285.47|285
1599617400000|2020-09-09 02:10:00|285.82|285.67|286.02|285.82|286.12|285.97|285.77|285.62|210
1599617700000|2020-09-09 02:15:00|285.97|285.77|286.07|285.87|286.17|286.02|285.72|285.57|456
1599618000000|2020-09-09 02:20:00|286.02|285.82|286.07|285.92|286.17|286.02|285.92|285.77|250
1599618300000|2020-09-09 02:25:00|286.02|285.87|286.27|286.07|286.32|286.17|286.02|285.87|274
1599618600000|2020-09-09 02:30:00|286.22|286.02|285.77|285.57|286.22|286.02|285.72|285.57|274
1599618900000|2020-09-09 02:35:00|285.72|285.62|285.87|285.72|285.97|285.82|285.67|285.52|278
1599619200000|2020-09-09 02:40:00|285.82|285.67|285.82|285.67|285.92|285.77|285.72|285.57|214
1599619500000|2020-09-09 02:45:00|285.87|285.72|285.72|285.57|285.87|285.72|285.67|285.52|152
1599619800000|2020-09-09 02:50:00|285.77|285.62|285.57|285.42|285.77|285.62|285.52|285.32|239
1599620100000|2020-09-09 02:55:00|285.52|285.37|285.82|285.67|285.87|285.72|285.52|285.37|138
1599620400000|2020-09-09 03:00:00|285.77|285.62|285.32|285.17|285.77|285.67|285.27|285.12|441
1599620700000|2020-09-09 03:05:00|285.37|285.22|285.37|285.22|285.52|285.37|285.27|285.12|273
1599621000000|2020-09-09 03:10:00|285.32|285.17|285.72|285.52|285.72|285.57|285.27|285.12|154
1599621300000|2020-09-09 03:15:00|285.67|285.57|285.97|285.82|286.02|285.87|285.67|285.52|80
1599621600000|2020-09-09 03:20:00|285.92|285.77|285.77|285.62|285.97|285.77|285.72|285.57|100
1599621900000|2020-09-09 03:25:00|285.72|285.57|285.62|285.47|285.72|285.57|285.47|285.32|212
1599622200000|2020-09-09 03:30:00|285.57|285.42|285.57|285.42|285.67|285.47|285.52|285.37|98
1599622500000|2020-09-09 03:35:00|285.62|285.47|285.77|285.62|285.77|285.62|285.57|285.42|75
1599622800000|2020-09-09 03:40:00|285.72|285.57|285.87|285.72|285.92|285.72|285.67|285.52|131
1599623100000|2020-09-09 03:45:00|285.92|285.67|285.92|285.77|285.92|285.77|285.77|285.62|40
1599623400000|2020-09-09 03:50:00|285.87|285.72|286.07|285.92|286.07|285.92|285.87|285.72|91
1599623700000|2020-09-09 03:55:00|286.12|285.97|286.12|285.97|286.17|286.02|286.02|285.87|77
1599624000000|2020-09-09 04:00:00|286.07|285.92|286.02|285.82|286.07|285.97|285.97|285.77|31
1599624300000|2020-09-09 04:05:00|285.97|285.87|285.97|285.82|286.07|285.87|285.92|285.77|17
1599624600000|2020-09-09 04:10:00|285.92|285.77|286.07|285.87|286.07|285.87|285.92|285.77|37
1599624900000|2020-09-09 04:15:00|286.12|285.92|286.32|286.17|286.32|286.17|286.07|285.92|72
1599625200000|2020-09-09 04:20:00|286.27|286.12|286.52|286.37|286.52|286.37|286.27|286.12|64
1599625500000|2020-09-09 04:25:00|286.47|286.32|286.47|286.27|286.52|286.37|286.42|286.27|51
1599625800000|2020-09-09 04:30:00|286.42|286.22|286.37|286.22|286.47|286.32|286.27|286.12|78
1599626100000|2020-09-09 04:35:00|286.32|286.17|286.37|286.22|286.42|286.27|286.32|286.12|53
1599626400000|2020-09-09 04:40:00|286.32|286.17|286.27|286.12|286.37|286.22|286.22|286.07|21
1599626700000|2020-09-09 04:45:00|286.32|286.17|286.27|286.07|286.32|286.17|286.17|286.02|19
1599627000000|2020-09-09 04:50:00|286.22|286.12|286.32|286.17|286.32|286.17|286.17|286.02|102
1599627300000|2020-09-09 04:55:00|286.37|286.22|286.37|286.22|286.47|286.27|286.22|286.07|114
1599627600000|2020-09-09 05:00:00|286.32|286.17|286.17|285.97|286.32|286.17|286.07|285.92|198
1599627900000|2020-09-09 05:05:00|286.22|286.02|286.37|286.22|286.37|286.22|286.02|285.82|182
1599628200000|2020-09-09 05:10:00|286.42|286.27|286.47|286.32|286.52|286.37|286.32|286.17|160
1599628500000|2020-09-09 05:15:00|286.52|286.37|286.42|286.27|286.62|286.47|286.42|286.27|169
1599628800000|2020-09-09 05:20:00|286.47|286.32|286.52|286.37|286.57|286.42|286.42|286.27|288
1599629100000|2020-09-09 05:25:00|286.47|286.32|286.47|286.27|286.52|286.37|286.37|286.22|109
1599629400000|2020-09-09 05:30:00|286.42|286.22|286.52|286.37|286.52|286.37|286.32|286.17|65
1599629700000|2020-09-09 05:35:00|286.47|286.32|286.47|286.32|286.52|286.37|286.47|286.32|61
1599630000000|2020-09-09 05:40:00|286.52|286.37|286.47|286.32|286.52|286.37|286.42|286.27|106
1599630300000|2020-09-09 05:45:00|286.42|286.27|286.52|286.37|286.52|286.37|286.37|286.17|54
1599630600000|2020-09-09 05:50:00|286.57|286.42|286.47|286.32|286.57|286.42|286.37|286.22|61
1599630900000|2020-09-09 05:55:00|286.52|286.27|286.52|286.32|286.57|286.37|286.42|286.27|62
1599631200000|2020-09-09 06:00:00|286.47|286.37|286.62|286.47|286.62|286.47|286.42|286.27|87
1599631500000|2020-09-09 06:05:00|286.57|286.42|286.37|286.22|286.62|286.47|286.32|286.17|105
1599631800000|2020-09-09 06:10:00|286.32|286.17|286.27|286.12|286.37|286.22|286.17|286.02|143
1599632100000|2020-09-09 06:15:00|286.32|286.17|286.17|286.02|286.32|286.17|286.12|285.97|113
1599632400000|2020-09-09 06:20:00|286.12|285.97|285.97|285.82|286.12|285.97|285.92|285.77|212
1599632700000|2020-09-09 06:25:00|285.92|285.77|286.02|285.87|286.02|285.87|285.92|285.72|82
1599633000000|2020-09-09 06:30:00|286.07|285.92|286.32|286.12|286.37|286.22|286.02|285.92|112
1599633300000|2020-09-09 06:35:00|286.27|286.07|285.97|285.82|286.27|286.12|285.92|285.77|58
1599633600000|2020-09-09 06:40:00|286.02|285.77|285.82|285.67|286.02|285.82|285.77|285.62|223
1599633900000|2020-09-09 06:45:00|285.87|285.72|286.07|285.92|286.12|285.97|285.87|285.72|98
1599634200000|2020-09-09 06:50:00|286.12|285.97|286.12|285.97|286.12|285.97|286.07|285.87|86
1599634500000|2020-09-09 06:55:00|286.07|285.92|286.17|285.97|286.17|286.02|286.07|285.92|87
1599634800000|2020-09-09 07:00:00|286.12|286.02|286.22|286.02|286.27|286.12|286.07|285.92|151
1599635100000|2020-09-09 07:05:00|286.17|286.07|286.17|286.02|286.22|286.07|286.07|285.92|127
1599635400000|2020-09-09 07:10:00|286.12|285.97|286.42|286.27|286.52|286.37|286.12|285.97|192
1599635700000|2020-09-09 07:15:00|286.47|286.22|286.27|286.12|286.47|286.32|286.27|286.07|141
1599636000000|2020-09-09 07:20:00|286.32|286.17|286.32|286.17|286.47|286.32|286.27|286.12|244
1599636300000|2020-09-09 07:25:00|286.27|286.12|286.32|286.12|286.32|286.17|286.17|286.02|161
1599636600000|2020-09-09 07:30:00|286.27|286.17|286.72|286.57|286.72|286.57|286.27|286.12|203
1599636900000|2020-09-09 07:35:00|286.77|286.62|286.72|286.57|286.77|286.62|286.67|286.52|173
1599637200000|2020-09-09 07:40:00|286.77|286.62|286.62|286.47|286.77|286.62|286.57|286.42|214
1599637500000|2020-09-09 07:45:00|286.57|286.42|286.52|286.37|286.62|286.47|286.52|286.37|228
1599637800000|2020-09-09 07:50:00|286.57|286.42|286.42|286.22|286.57|286.42|286.37|286.22|260
1599638100000|2020-09-09 07:55:00|286.37|286.27|286.22|286.02|286.42|286.27|286.17|286.02|231
1599638400000|2020-09-09 08:00:00|286.17|286.07|286.42|286.27|286.57|286.42|286.17|286.02|252
1599638700000|2020-09-09 08:05:00|286.47|286.32|287.02|286.87|287.02|286.87|286.47|286.27|222
1599639000000|2020-09-09 08:10:00|287.07|286.82|286.77|286.62|287.22|287.02|286.67|286.52|333
1599639300000|2020-09-09 08:15:00|286.82|286.67|287.07|286.92|287.12|286.97|286.82|286.62|157
1599639600000|2020-09-09 08:20:00|287.12|286.97|287.07|286.92|287.17|287.02|287.07|286.87|71
1599639900000|2020-09-09 08:25:00|287.12|286.87|287.12|286.97|287.17|287.02|287.02|286.87|129
1599640200000|2020-09-09 08:30:00|287.07|286.92|287.42|287.22|287.42|287.22|287.07|286.92|210
1599640500000|2020-09-09 08:35:00|287.52|287.27|287.47|287.32|287.52|287.37|287.37|287.17|250
1599640800000|2020-09-09 08:40:00|287.42|287.27|287.32|287.17|287.42|287.32|287.32|287.12|131
1599641100000|2020-09-09 08:45:00|287.37|287.22|287.82|287.67|287.87|287.67|287.32|287.22|178
1599641400000|2020-09-09 08:50:00|287.87|287.62|287.67|287.52|287.87|287.72|287.62|287.47|241
1599641700000|2020-09-09 08:55:00|287.72|287.57|287.62|287.42|287.77|287.62|287.37|287.22|312
1599642000000|2020-09-09 09:00:00|287.57|287.37|287.17|287.02|287.57|287.42|287.07|286.92|418
1599642300000|2020-09-09 09:05:00|287.12|286.92|287.27|287.12|287.47|287.27|287.07|286.92|181
1599642600000|2020-09-09 09:10:00|287.42|287.07|287.72|287.52|287.72|287.52|287.22|287.07|32
1599642900000|2020-09-09 09:15:00|287.67|287.32|287.47|287.32|287.72|287.52|287.47|287.32|77
1599643200000|2020-09-09 09:20:00|287.92|287.22|287.82|287.22|287.92|287.32|287.82|287.22|1
1599643500000|2020-09-09 09:25:00|287.92|287.32|287.92|287.32|288.02|287.42|287.82|287.22|6
1599643800000|2020-09-09 09:30:00|288.02|287.42|287.92|287.32|288.02|287.42|287.82|287.22|0
1599644100000|2020-09-09 09:35:00|288.02|287.42|288.02|287.42|288.12|287.52|288.02|287.42|0
1599644400000|2020-09-09 09:40:00|287.92|287.32|288.02|287.42|288.12|287.52|287.92|287.32|0
1599644700000|2020-09-09 09:45:00|288.12|287.52|288.12|287.52|288.12|287.52|288.02|287.42|0
1599645000000|2020-09-09 09:50:00|288.02|287.42|287.82|287.57|288.02|287.67|287.77|287.42|34
1599645300000|2020-09-09 09:55:00|287.87|287.62|288.02|287.82|288.02|287.82|287.77|287.57|5
1599645600000|2020-09-09 10:00:00|288.07|287.87|287.97|287.72|288.17|287.97|287.97|287.72|18
1599645900000|2020-09-09 10:05:00|287.92|287.77|288.02|287.77|288.02|287.77|287.82|287.62|3
1599646200000|2020-09-09 10:10:00|288.07|287.82|287.92|287.72|288.07|287.87|287.87|287.72|9
1599646500000|2020-09-09 10:15:00|287.87|287.67|287.72|287.52|287.92|287.72|287.67|287.42|9
1599646800000|2020-09-09 10:20:00|287.67|287.47|287.77|287.57|287.77|287.57|287.62|287.37|4
1599647100000|2020-09-09 10:25:00|287.72|287.52|287.62|287.37|287.72|287.52|287.57|287.37|1
1599647400000|2020-09-09 10:30:00|287.67|287.42|287.62|287.37|287.72|287.52|287.62|287.37|0
1599647700000|2020-09-09 10:35:00|287.57|287.27|287.57|287.37|287.62|287.37|287.47|287.27|3
1599648000000|2020-09-09 10:40:00|287.52|287.32|287.57|287.32|287.57|287.37|287.47|287.27|2
1599648300000|2020-09-09 10:45:00|287.62|287.37|287.67|287.42|287.67|287.42|287.57|287.32|3
1599648600000|2020-09-09 10:50:00|287.72|287.47|287.57|287.37|287.77|287.62|287.47|287.27|14
1599648900000|2020-09-09 10:55:00|287.62|287.42|287.67|287.52|287.72|287.52|287.57|287.42|8
1599649200000|2020-09-09 11:00:00|287.62|287.47|287.47|287.27|287.67|287.47|287.37|287.12|24
1599649500000|2020-09-09 11:05:00|287.42|287.17|287.42|287.17|287.42|287.17|287.17|287.02|11
1599649800000|2020-09-09 11:10:00|287.37|287.22|287.22|287.02|287.47|287.22|287.22|287.02|1
1599650100000|2020-09-09 11:15:00|287.27|287.07|287.42|287.17|287.47|287.22|287.27|287.02|2
1599650400000|2020-09-09 11:20:00|287.47|287.22|287.52|287.22|287.52|287.27|287.37|287.12|1
1599650700000|2020-09-09 11:25:00|287.47|287.17|287.62|287.37|287.62|287.37|287.42|287.17|0
1599651000000|2020-09-09 11:30:00|287.57|287.32|287.52|287.27|287.57|287.32|287.42|287.17|2
1599651300000|2020-09-09 11:35:00|287.57|287.32|287.62|287.37|287.67|287.42|287.52|287.32|3
1599651600000|2020-09-09 11:40:00|287.57|287.32|287.52|287.32|287.57|287.32|287.37|287.07|8
1599651900000|2020-09-09 11:45:00|287.57|287.37|287.57|287.32|287.62|287.42|287.47|287.27|7
1599652200000|2020-09-09 11:50:00|287.62|287.37|287.77|287.57|287.82|287.57|287.62|287.37|5
1599652500000|2020-09-09 11:55:00|287.82|287.62|287.82|287.57|287.87|287.67|287.82|287.57|3
1599652800000|2020-09-09 12:00:00|287.77|287.62|288.12|287.92|288.22|287.97|287.72|287.47|25
1599653100000|2020-09-09 12:05:00|288.07|287.87|288.07|287.92|288.07|287.97|287.97|287.77|31
1599653400000|2020-09-09 12:10:00|288.02|287.87|288.17|288.02|288.17|288.02|288.02|287.87|65
1599653700000|2020-09-09 12:15:00|288.22|288.07|288.22|288.02|288.37|288.22|288.17|288.02|53
1599654000000|2020-09-09 12:20:00|288.17|287.97|288.07|287.92|288.27|288.02|288.07|287.87|13
1599654300000|2020-09-09 12:25:00|288.12|287.87|288.02|287.87|288.12|287.97|288.02|287.87|66
1599654600000|2020-09-09 12:30:00|288.07|287.82|288.02|287.87|288.07|287.92|287.97|287.82|47
1599654900000|2020-09-09 12:35:00|288.07|287.92|288.17|288.02|288.17|288.02|287.97|287.82|58
1599655200000|2020-09-09 12:40:00|288.22|288.07|288.07|287.92|288.22|288.07|288.02|287.82|21
1599655500000|2020-09-09 12:45:00|288.12|287.97|288.32|288.12|288.32|288.17|287.97|287.82|26
1599655800000|2020-09-09 12:50:00|288.27|288.17|288.22|288.02|288.37|288.17|288.17|287.97|12
1599656100000|2020-09-09 12:55:00|288.17|287.97|288.02|287.82|288.27|288.02|288.02|287.82|9
1599656400000|2020-09-09 13:00:00|288.07|287.87|288.27|288.07|288.27|288.07|288.07|287.87|1
1599656700000|2020-09-09 13:05:00|288.37|288.12|288.57|288.32|288.57|288.32|288.37|288.12|2
1599657000000|2020-09-09 13:10:00|288.62|288.37|288.67|288.52|288.67|288.52|288.62|288.32|8
1599657300000|2020-09-09 13:15:00|288.62|288.47|288.77|288.62|288.82|288.62|288.62|288.47|11
1599657600000|2020-09-09 13:20:00|288.82|288.57|288.62|288.37|288.82|288.57|288.57|288.37|9
1599657900000|2020-09-09 13:25:00|288.57|288.32|288.42|288.17|288.62|288.37|288.42|288.17|8
1599658200000|2020-09-09 13:30:00|288.32|288.12|288.42|288.17|288.57|288.32|288.17|287.97|90
1599658500000|2020-09-09 13:35:00|288.47|288.12|288.17|287.92|288.57|288.37|288.17|287.87|20
1599658800000|2020-09-09 13:40:00|288.12|287.87|288.42|288.17|288.47|288.32|288.12|287.87|26
1599659100000|2020-09-09 13:45:00|288.47|288.22|288.27|288.02|288.57|288.37|288.17|288.02|38
1599659400000|2020-09-09 13:50:00|288.37|288.07|288.67|288.47|288.72|288.57|288.22|287.97|27
1599659700000|2020-09-09 13:55:00|288.62|288.42|288.72|288.52|288.72|288.57|288.52|288.27|15
1599660000000|2020-09-09 14:00:00|288.77|288.57|288.97|288.72|289.02|288.87|288.77|288.52|33
1599660300000|2020-09-09 14:05:00|289.02|288.77|288.52|288.27|289.02|288.77|288.52|288.27|11
1599660600000|2020-09-09 14:10:00|288.62|288.32|288.67|288.42|288.82|288.57|288.52|288.27|28
1599660900000|2020-09-09 14:15:00|288.77|288.47|288.82|288.62|288.97|288.77|288.77|288.47|32
1599661200000|2020-09-09 14:20:00|288.87|288.57|288.77|288.52|288.87|288.67|288.67|288.47|8
1599661500000|2020-09-09 14:25:00|288.82|288.57|288.77|288.52|289.02|288.77|288.77|288.52|35
1599661800000|2020-09-09 14:30:00|288.82|288.57|288.67|288.47|288.87|288.72|288.67|288.42|16
1599662100000|2020-09-09 14:35:00|288.72|288.52|288.82|288.57|288.82|288.57|288.62|288.47|23
1599662400000|2020-09-09 14:40:00|288.77|288.52|288.57|288.37|288.87|288.62|288.57|288.32|6
1599662700000|2020-09-09 14:45:00|288.62|288.42|288.47|288.27|288.77|288.57|288.47|288.17|13
1599663000000|2020-09-09 14:50:00|288.52|288.32|288.42|288.17|288.62|288.37|288.42|288.17|7
1599663300000|2020-09-09 14:55:00|288.47|288.22|288.42|288.27|288.52|288.32|288.42|288.17|24
1599663600000|2020-09-09 15:00:00|288.47|288.32|289.07|288.87|289.07|288.92|288.47|288.32|30
1599663900000|2020-09-09 15:05:00|289.02|288.77|288.52|288.27|289.02|288.87|288.52|288.27|32
1599664200000|2020-09-09 15:10:00|288.57|288.22|288.57|288.37|288.72|288.57|288.37|288.22|60
1599664500000|2020-09-09 15:15:00|288.62|288.42|288.67|288.42|288.82|288.57|288.42|288.22|36
1599664800000|2020-09-09 15:20:00|288.62|288.47|288.82|288.57|288.97|288.72|288.62|288.47|46
1599665100000|2020-09-09 15:25:00|288.77|288.52|289.07|288.87|289.07|288.87|288.67|288.52|115
1599665400000|2020-09-09 15:30:00|289.12|288.92|288.77|288.62|289.17|288.97|288.77|288.57|65
1599665700000|2020-09-09 15:35:00|288.82|288.67|288.82|288.62|288.97|288.82|288.77|288.57|57
1599666000000|2020-09-09 15:40:00|288.77|288.57|288.62|288.47|288.82|288.67|288.57|288.42|34
1599666300000|2020-09-09 15:45:00|288.72|288.52|288.72|288.52|288.77|288.62|288.62|288.42|36
1599666600000|2020-09-09 15:50:00|288.67|288.57|288.72|288.52|288.77|288.62|288.67|288.47|24
1599666900000|2020-09-09 15:55:00|288.62|288.57|288.72|288.52|288.72|288.57|288.62|288.42|26
1599667200000|2020-09-09 16:00:00|288.77|288.47|288.82|288.57|288.82|288.62|288.67|288.42|13
1599667500000|2020-09-09 16:05:00|288.77|288.62|288.92|288.72|288.92|288.72|288.77|288.62|24
1599667800000|2020-09-09 16:10:00|288.97|288.77|288.92|288.72|288.97|288.82|288.87|288.72|7
1599668100000|2020-09-09 16:15:00|288.87|288.77|288.97|288.77|289.02|288.82|288.87|288.72|6
1599668400000|2020-09-09 16:20:00|289.02|288.72|288.92|288.67|289.02|288.72|288.82|288.67|19
1599668700000|2020-09-09 16:25:00|288.87|288.72|288.92|288.72|288.97|288.82|288.87|288.67|13
1599669000000|2020-09-09 16:30:00|288.87|288.77|288.87|288.72|288.97|288.77|288.82|288.67|30
1599669300000|2020-09-09 16:35:00|288.92|288.77|288.97|288.82|288.97|288.82|288.92|288.77|5
1599669600000|2020-09-09 16:40:00|289.02|288.77|289.12|288.92|289.12|288.92|288.92|288.77|10
1599669900000|2020-09-09 16:45:00|289.07|288.87|288.97|288.77|289.07|288.87|288.92|288.77|20
1599670200000|2020-09-09 16:50:00|289.02|288.82|288.97|288.72|289.02|288.87|288.97|288.72|29
1599670500000|2020-09-09 16:55:00|289.02|288.77|289.02|288.77|289.07|288.87|288.97|288.72|1
1599670800000|2020-09-09 17:00:00|289.07|288.82|289.32|289.07|289.32|289.07|289.02|288.77|20
1599671100000|2020-09-09 17:05:00|289.27|289.02|289.47|289.27|289.47|289.32|289.27|289.02|17
1599671400000|2020-09-09 17:10:00|289.57|289.32|289.52|289.32|289.57|289.37|289.42|289.27|26
1599671700000|2020-09-09 17:15:00|289.47|289.27|289.37|289.17|289.57|289.42|289.32|289.12|15
1599672000000|2020-09-09 17:20:00|289.32|289.22|289.37|289.17|289.37|289.22|289.32|289.17|9
1599672300000|2020-09-09 17:25:00|289.32|289.22|289.22|289.02|289.37|289.22|289.22|289.02|13
1599672600000|2020-09-09 17:30:00|289.27|289.07|289.22|289.07|289.37|289.17|289.12|288.97|19
1599672900000|2020-09-09 17:35:00|289.27|289.12|289.32|289.12|289.37|289.17|289.27|289.07|13
1599673200000|2020-09-09 17:40:00|289.37|289.17|289.02|288.82|289.37|289.17|289.02|288.82|25
1599673500000|2020-09-09 17:45:00|288.97|288.77|289.12|288.92|289.22|289.02|288.97|288.77|52
1599673800000|2020-09-09 17:50:00|289.07|288.87|289.07|288.92|289.12|288.97|289.02|288.82|16
1599674100000|2020-09-09 17:55:00|289.12|288.97|288.92|288.72|289.17|288.97|288.82|288.67|25
1599674400000|2020-09-09 18:00:00|288.97|288.77|288.97|288.67|289.07|288.82|288.92|288.67|6
1599674700000|2020-09-09 18:05:00|288.92|288.72|289.12|288.87|289.12|288.92|288.92|288.67|7
1599675000000|2020-09-09 18:10:00|289.17|288.92|289.22|288.97|289.32|289.07|289.12|288.92|2
1599675300000|2020-09-09 18:15:00|289.27|289.02|289.27|289.07|289.27|289.07|289.17|289.02|2
1599675600000|2020-09-09 18:20:00|289.22|289.02|289.27|289.02|289.27|289.07|289.22|289.02|1
1599675900000|2020-09-09 18:25:00|289.32|289.07|289.22|288.97|289.42|289.17|289.17|288.92|30
1599676200000|2020-09-09 18:30:00|289.27|289.02|289.57|289.37|289.57|289.42|289.27|289.02|5
1599676500000|2020-09-09 18:35:00|289.62|289.42|289.62|289.37|289.82|289.57|289.57|289.37|23
1599676800000|2020-09-09 18:40:00|289.57|289.42|289.62|289.37|289.62|289.42|289.57|289.37|5
1599677100000|2020-09-09 18:45:00|289.57|289.42|289.37|289.17|289.62|289.42|289.37|289.12|6
1599677400000|2020-09-09 18:50:00|289.32|289.12|289.47|289.22|289.47|289.27|289.27|289.07|26
1599677700000|2020-09-09 18:55:00|289.52|289.27|289.47|289.22|289.52|289.32|289.42|289.22|8
1599678000000|2020-09-09 19:00:00|289.42|289.27|289.52|289.37|289.57|289.42|289.37|289.22|52
1599678300000|2020-09-09 19:05:00|289.57|289.42|289.67|289.47|289.67|289.47|289.57|289.37|11
1599678600000|2020-09-09 19:10:00|289.62|289.42|289.47|289.27|289.67|289.42|289.42|289.27|36
1599678900000|2020-09-09 19:15:00|289.52|289.32|289.57|289.37|289.62|289.42|289.47|289.32|24
1599679200000|2020-09-09 19:20:00|289.62|289.42|289.72|289.57|289.72|289.57|289.52|289.37|22
1599679500000|2020-09-09 19:25:00|289.67|289.52|289.72|289.47|289.77|289.57|289.57|289.37|48
1599679800000|2020-09-09 19:30:00|289.67|289.52|289.72|289.47|289.87|289.67|289.62|289.42|27
1599680100000|2020-09-09 19:35:00|289.67|289.42|289.32|289.12|289.67|289.47|289.32|289.12|36
1599680400000|2020-09-09 19:40:00|289.37|289.07|289.22|289.02|289.37|289.22|289.12|288.92|50
1599680700000|2020-09-09 19:45:00|289.17|288.92|289.12|288.97|289.22|289.02|289.02|288.87|80
1599681000000|2020-09-09 19:50:00|289.07|288.92|289.27|289.12|289.27|289.12|289.07|288.82|56
1599681300000|2020-09-09 19:55:00|289.22|289.07|288.87|288.67|289.27|289.12|288.77|288.62|124
1599681600000|2020-09-09 20:00:00|288.82|288.62|288.82|288.62|288.87|288.67|288.72|288.57|5
1599681900000|2020-09-09 20:05:00|288.92|288.67|288.97|288.77|289.02|288.82|288.87|288.62|37
1599682200000|2020-09-09 20:10:00|288.92|288.72|288.97|288.82|288.97|288.82|288.92|288.72|0
1599683100000|2020-09-09 20:25:00|288.92|288.77|288.92|288.77|288.92|288.77|288.92|288.77|5
1599683400000|2020-09-09 20:30:00|288.87|288.72|288.92|288.72|288.97|288.77|288.87|288.72|17
1599683700000|2020-09-09 20:35:00|288.97|288.77|288.92|288.67|288.97|288.77|288.82|288.67|2
1599684000000|2020-09-09 20:40:00|288.82|288.62|288.77|288.62|288.82|288.62|288.77|288.62|5
1599684900000|2020-09-09 20:55:00|288.72|288.57|288.72|288.57|288.72|288.57|288.72|288.57|38
1599685800000|2020-09-09 21:10:00|288.92|288.32|288.92|288.32|288.92|288.32|288.92|288.32|0
1599686700000|2020-09-09 21:25:00|289.02|288.42|289.02|288.42|289.02|288.42|289.02|288.42|0
1599687900000|2020-09-09 21:45:00|288.92|288.32|289.02|288.42|289.02|288.42|288.92|288.32|0
1599688800000|2020-09-09 22:00:00|289.12|288.52|289.22|288.62|289.42|288.82|289.12|288.52|0
1599689100000|2020-09-09 22:05:00|289.32|288.72|289.32|288.72|289.42|288.82|289.22|288.62|0
1599689400000|2020-09-09 22:10:00|289.42|288.82|289.22|288.62|289.42|288.82|289.22|288.62|0
1599689700000|2020-09-09 22:15:00|289.32|288.72|289.32|288.72|289.32|288.72|289.32|288.72|0
1599690000000|2020-09-09 22:20:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1599690300000|2020-09-09 22:25:00|289.62|289.02|289.52|288.92|289.62|289.02|289.42|288.82|0
1599690600000|2020-09-09 22:30:00|289.42|288.82|289.62|289.02|289.62|289.02|289.42|288.82|0
1599690900000|2020-09-09 22:35:00|289.52|288.92|289.82|289.22|289.82|289.22|289.52|288.92|0
1599691200000|2020-09-09 22:40:00|289.72|289.12|289.82|289.22|289.82|289.22|289.72|289.12|0
1599691500000|2020-09-09 22:45:00|289.72|289.12|289.72|289.12|289.82|289.22|289.72|289.12|0
1599691800000|2020-09-09 22:50:00|289.82|289.22|289.92|289.32|289.92|289.32|289.72|289.12|0
1599692100000|2020-09-09 22:55:00|289.72|289.12|289.62|289.02|289.72|289.12|289.62|289.02|0
1599692400000|2020-09-09 23:00:00|289.72|289.12|289.72|289.12|289.82|289.22|289.62|289.02|0
1599692700000|2020-09-09 23:05:00|289.82|289.22|289.82|289.22|289.82|289.22|289.72|289.12|0
1599693000000|2020-09-09 23:10:00|289.92|289.32|289.82|289.22|289.92|289.32|289.72|289.12|0
1599693300000|2020-09-09 23:15:00|289.72|289.12|289.82|289.22|289.82|289.22|289.72|289.12|0
1599693600000|2020-09-09 23:20:00|289.72|289.12|289.72|289.12|289.82|289.22|289.62|289.02|0
1599693900000|2020-09-09 23:25:00|289.62|289.02|289.62|289.02|289.72|289.12|289.62|289.02|0
1599694200000|2020-09-09 23:30:00|289.72|289.12|289.72|289.12|289.82|289.22|289.62|289.02|0
1599694500000|2020-09-09 23:35:00|289.62|289.02|289.62|289.02|289.72|289.12|289.52|288.92|0
1599694800000|2020-09-09 23:40:00|289.52|288.92|289.52|288.92|289.62|289.02|289.52|288.92|0
1599695100000|2020-09-09 23:45:00|289.62|289.02|289.52|288.92|289.72|289.12|289.52|288.92|0
1599695400000|2020-09-09 23:50:00|289.62|289.02|289.72|289.12|289.72|289.12|289.52|288.92|0
1599695700000|2020-09-09 23:55:00|289.82|289.22|289.82|289.22|289.82|289.22|289.72|289.12|0
1599696000000|2020-09-10 00:00:00|289.72|289.12|289.42|288.82|289.82|289.22|289.42|288.82|0
1599696300000|2020-09-10 00:05:00|289.52|288.92|289.52|288.92|289.52|288.92|289.42|288.82|0
1599696600000|2020-09-10 00:10:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1599696900000|2020-09-10 00:15:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1599697200000|2020-09-10 00:20:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1599697800000|2020-09-10 00:30:00|289.57|288.77|289.07|288.92|289.57|289.17|288.77|288.57|202
1599698100000|2020-09-10 00:35:00|289.17|288.97|289.02|288.82|289.17|288.97|288.82|288.67|140
1599698400000|2020-09-10 00:40:00|289.07|288.87|288.62|288.42|289.27|289.12|288.62|288.42|126
1599698700000|2020-09-10 00:45:00|288.57|288.37|288.92|288.72|289.17|288.92|288.57|288.37|229
1599699000000|2020-09-10 00:50:00|288.97|288.77|289.17|289.02|289.27|289.12|288.97|288.77|112
1599699300000|2020-09-10 00:55:00|289.22|289.07|289.07|288.92|289.62|289.42|289.02|288.82|189
1599699600000|2020-09-10 01:00:00|289.02|288.77|288.72|288.57|289.17|289.02|288.47|288.27|467
1599699900000|2020-09-10 01:05:00|288.82|288.67|288.97|288.72|289.07|288.92|288.67|288.52|243
1599700200000|2020-09-10 01:10:00|288.92|288.77|288.37|288.22|289.07|288.82|288.32|288.17|259
1599700500000|2020-09-10 01:15:00|288.42|288.17|288.07|287.87|288.57|288.37|287.87|287.67|264
1599700800000|2020-09-10 01:20:00|288.02|287.82|288.12|287.97|288.22|288.02|287.62|287.47|185
1599701100000|2020-09-10 01:25:00|288.17|287.92|288.42|288.27|288.62|288.42|288.07|287.87|135
1599701400000|2020-09-10 01:30:00|288.47|288.32|287.52|287.37|288.62|288.47|287.52|287.32|380
1599701700000|2020-09-10 01:35:00|287.57|287.32|286.97|286.77|287.57|287.37|286.87|286.72|329
1599702000000|2020-09-10 01:40:00|286.92|286.72|286.92|286.77|287.02|286.82|286.57|286.37|378
1599702300000|2020-09-10 01:45:00|286.97|286.82|287.02|286.87|287.07|286.92|286.72|286.57|153
1599702600000|2020-09-10 01:50:00|287.07|286.92|287.17|286.97|287.47|287.32|286.82|286.67|267
1599702900000|2020-09-10 01:55:00|287.22|287.07|287.02|286.87|287.37|287.17|286.97|286.82|163
1599703200000|2020-09-10 02:00:00|287.07|286.92|286.77|286.57|287.22|287.07|286.47|286.32|476
1599703500000|2020-09-10 02:05:00|286.72|286.52|286.32|286.17|286.92|286.72|286.22|286.07|407
1599703800000|2020-09-10 02:10:00|286.37|286.12|286.22|286.07|286.47|286.32|286.07|285.87|260
1599704100000|2020-09-10 02:15:00|286.17|286.02|285.82|285.62|286.27|286.12|285.77|285.62|412
1599704400000|2020-09-10 02:20:00|285.77|285.67|285.87|285.72|286.02|285.87|285.72|285.57|178
1599704700000|2020-09-10 02:25:00|285.82|285.67|286.27|286.12|286.37|286.17|285.82|285.67|121
1599705000000|2020-09-10 02:30:00|286.32|286.17|286.52|286.32|286.57|286.37|286.27|286.07|158
1599705300000|2020-09-10 02:35:00|286.47|286.37|286.37|286.17|286.57|286.37|286.17|286.02|165
1599705600000|2020-09-10 02:40:00|286.32|286.22|286.67|286.52|286.77|286.62|286.32|286.22|71
1599705900000|2020-09-10 02:45:00|286.72|286.57|286.87|286.72|286.92|286.72|286.62|286.47|108
1599706200000|2020-09-10 02:50:00|286.92|286.67|287.22|287.02|287.22|287.07|286.72|286.57|95
1599706500000|2020-09-10 02:55:00|287.17|287.07|286.82|286.67|287.47|287.27|286.82|286.67|181
1599706800000|2020-09-10 03:00:00|286.87|286.62|286.97|286.82|287.02|286.82|286.77|286.57|99
1599707100000|2020-09-10 03:05:00|287.02|286.77|286.97|286.77|287.17|286.97|286.82|286.67|256
1599707400000|2020-09-10 03:10:00|286.92|286.72|286.97|286.77|286.97|286.77|286.72|286.57|79
1599707700000|2020-09-10 03:15:00|286.92|286.72|287.07|286.92|287.17|287.02|286.87|286.67|81
1599708000000|2020-09-10 03:20:00|287.12|286.87|287.07|286.92|287.22|287.02|287.07|286.87|91
1599708300000|2020-09-10 03:25:00|287.12|286.97|286.87|286.72|287.17|287.02|286.87|286.72|97
1599708600000|2020-09-10 03:30:00|286.92|286.67|286.82|286.67|286.97|286.77|286.72|286.57|153
1599708900000|2020-09-10 03:35:00|286.87|286.72|286.92|286.77|287.02|286.82|286.87|286.67|63
1599709200000|2020-09-10 03:40:00|286.97|286.82|287.17|286.97|287.22|287.07|286.92|286.77|72
1599709500000|2020-09-10 03:45:00|287.12|286.92|286.97|286.82|287.17|286.97|286.92|286.77|72
1599709800000|2020-09-10 03:50:00|287.02|286.87|286.67|286.52|287.07|286.92|286.67|286.52|103
1599710100000|2020-09-10 03:55:00|286.62|286.47|286.22|286.07|286.62|286.47|286.22|286.07|168
1599710400000|2020-09-10 04:00:00|286.17|286.02|286.32|286.17|286.52|286.32|286.17|286.02|96
1599710700000|2020-09-10 04:05:00|286.37|286.22|286.22|286.02|286.47|286.27|286.17|286.02|52
1599711000000|2020-09-10 04:10:00|286.17|286.07|286.22|286.07|286.32|286.17|286.12|285.97|67
1599711300000|2020-09-10 04:15:00|286.17|286.02|285.92|285.77|286.22|286.07|285.92|285.77|46
1599711600000|2020-09-10 04:20:00|285.97|285.82|286.17|286.02|286.27|286.07|285.97|285.82|150
1599711900000|2020-09-10 04:25:00|286.22|286.07|286.27|286.12|286.47|286.32|286.22|286.07|124
1599712200000|2020-09-10 04:30:00|286.32|286.17|286.17|286.02|286.37|286.22|286.17|286.02|56
1599712500000|2020-09-10 04:35:00|286.22|285.92|286.07|285.87|286.22|286.02|286.07|285.87|51
1599712800000|2020-09-10 04:40:00|286.02|285.92|286.32|286.17|286.32|286.17|286.02|285.87|93
1599713100000|2020-09-10 04:45:00|286.27|286.12|286.32|286.17|286.37|286.22|286.22|286.07|31
1599713400000|2020-09-10 04:50:00|286.27|286.12|286.37|286.22|286.37|286.22|286.22|286.07|54
1599713700000|2020-09-10 04:55:00|286.32|286.17|286.42|286.27|286.42|286.27|286.32|286.17|27
1599714000000|2020-09-10 05:00:00|286.47|286.32|286.62|286.47|286.67|286.52|286.47|286.27|259
1599714300000|2020-09-10 05:05:00|286.57|286.42|286.37|286.22|286.62|286.47|286.32|286.17|143
1599714600000|2020-09-10 05:10:00|286.42|286.27|286.47|286.27|286.47|286.32|286.32|286.17|92
1599714900000|2020-09-10 05:15:00|286.52|286.32|286.77|286.62|286.77|286.62|286.52|286.32|70
1599715200000|2020-09-10 05:20:00|286.82|286.67|287.07|286.92|287.12|286.97|286.77|286.67|90
1599715500000|2020-09-10 05:25:00|287.12|286.97|287.07|286.92|287.22|287.02|286.97|286.82|89
1599715800000|2020-09-10 05:30:00|287.12|286.97|287.07|286.92|287.17|286.97|286.97|286.82|92
1599716100000|2020-09-10 05:35:00|287.12|286.97|287.12|286.97|287.12|286.97|287.07|286.87|42
1599716400000|2020-09-10 05:40:00|287.17|287.02|287.32|287.17|287.37|287.22|287.17|287.02|135
1599716700000|2020-09-10 05:45:00|287.37|287.22|287.22|287.07|287.57|287.42|287.22|287.07|104
1599717000000|2020-09-10 05:50:00|287.27|287.12|287.37|287.22|287.42|287.27|287.22|287.12|67
1599717300000|2020-09-10 05:55:00|287.32|287.17|287.07|286.92|287.37|287.22|287.07|286.92|33
1599717600000|2020-09-10 06:00:00|287.02|286.87|286.97|286.82|287.12|286.97|286.92|286.77|101
1599717900000|2020-09-10 06:05:00|287.02|286.87|287.12|286.97|287.12|286.97|286.97|286.87|56
1599718200000|2020-09-10 06:10:00|287.07|286.92|287.02|286.87|287.17|287.02|287.02|286.87|74
1599718500000|2020-09-10 06:15:00|286.97|286.82|287.17|287.02|287.17|287.02|286.97|286.82|62
1599718800000|2020-09-10 06:20:00|287.22|287.07|287.17|287.02|287.37|287.22|287.07|286.92|64
1599719100000|2020-09-10 06:25:00|287.12|286.97|287.12|286.97|287.17|287.02|287.07|286.92|45
1599719400000|2020-09-10 06:30:00|287.07|286.92|287.07|286.92|287.22|287.07|287.07|286.92|41
1599719700000|2020-09-10 06:35:00|287.02|286.87|286.82|286.67|287.02|286.87|286.77|286.62|98
1599720000000|2020-09-10 06:40:00|286.87|286.72|286.87|286.72|286.87|286.72|286.72|286.57|57
1599720300000|2020-09-10 06:45:00|286.92|286.67|286.97|286.77|287.02|286.87|286.82|286.67|88
1599720600000|2020-09-10 06:50:00|286.92|286.82|286.87|286.72|287.02|286.82|286.82|286.67|37
1599720900000|2020-09-10 06:55:00|286.92|286.77|286.82|286.67|286.92|286.77|286.82|286.62|55
1599721200000|2020-09-10 07:00:00|286.77|286.62|286.67|286.52|286.87|286.67|286.37|286.17|402
1599721500000|2020-09-10 07:05:00|286.62|286.47|287.02|286.87|287.02|286.87|286.62|286.47|95
1599721800000|2020-09-10 07:10:00|286.97|286.82|286.77|286.62|287.02|286.87|286.67|286.52|184
1599722100000|2020-09-10 07:15:00|286.72|286.57|286.57|286.37|286.77|286.62|286.47|286.32|125
1599722400000|2020-09-10 07:20:00|286.52|286.42|286.27|286.12|286.52|286.42|286.17|286.02|135
1599722700000|2020-09-10 07:25:00|286.22|286.07|286.17|286.02|286.37|286.22|286.12|285.97|98
1599723000000|2020-09-10 07:30:00|286.12|285.97|285.82|285.67|286.17|286.02|285.77|285.62|215
1599723300000|2020-09-10 07:35:00|285.77|285.62|286.07|285.92|286.07|285.92|285.77|285.62|201
1599723600000|2020-09-10 07:40:00|286.02|285.87|285.82|285.67|286.02|285.87|285.77|285.62|130
1599723900000|2020-09-10 07:45:00|285.77|285.62|286.07|285.92|286.12|285.97|285.72|285.57|165
1599724200000|2020-09-10 07:50:00|286.02|285.87|285.82|285.67|286.07|285.92|285.82|285.62|174
1599724500000|2020-09-10 07:55:00|285.87|285.72|285.87|285.67|285.92|285.77|285.82|285.67|81
1599724800000|2020-09-10 08:00:00|285.82|285.62|285.72|285.57|285.82|285.67|285.57|285.42|245
1599725100000|2020-09-10 08:05:00|285.77|285.62|285.57|285.42|285.77|285.62|285.57|285.42|108
1599725400000|2020-09-10 08:10:00|285.62|285.37|285.27|285.12|285.67|285.52|285.27|285.12|328
1599725700000|2020-09-10 08:15:00|285.22|285.07|285.27|285.12|285.27|285.12|285.02|284.87|365
1599726000000|2020-09-10 08:20:00|285.22|285.07|285.37|285.22|285.42|285.27|285.12|284.97|162
1599726300000|2020-09-10 08:25:00|285.32|285.17|285.77|285.62|285.87|285.67|285.27|285.12|157
1599726600000|2020-09-10 08:30:00|285.82|285.67|285.92|285.77|285.97|285.82|285.82|285.62|211
1599726900000|2020-09-10 08:35:00|285.97|285.82|286.22|286.07|286.27|286.12|285.97|285.82|280
1599727200000|2020-09-10 08:40:00|286.27|286.12|286.42|286.27|286.47|286.27|286.22|286.07|176
1599727500000|2020-09-10 08:45:00|286.37|286.17|286.47|286.32|286.57|286.42|286.27|286.12|338
1599727800000|2020-09-10 08:50:00|286.42|286.27|286.47|286.32|286.47|286.32|286.32|286.17|204
1599728100000|2020-09-10 08:55:00|286.52|286.37|286.42|286.27|286.62|286.47|286.37|286.22|378
1599728400000|2020-09-10 09:00:00|286.37|286.22|286.82|286.67|286.82|286.67|286.32|286.17|681
1599728700000|2020-09-10 09:05:00|286.77|286.62|286.82|286.67|286.92|286.77|286.72|286.52|353
1599729000000|2020-09-10 09:10:00|286.87|286.62|286.92|286.72|287.07|286.92|286.87|286.62|149
1599729300000|2020-09-10 09:15:00|286.97|286.67|286.97|286.82|287.07|286.92|286.82|286.67|165
1599729600000|2020-09-10 09:20:00|287.22|286.62|287.22|286.62|287.32|286.72|287.12|286.52|7
1599729900000|2020-09-10 09:25:00|287.32|286.72|287.22|286.62|287.32|286.72|287.22|286.62|5
1599730200000|2020-09-10 09:30:00|287.32|286.72|287.42|286.82|287.42|286.82|287.22|286.62|0
1599730500000|2020-09-10 09:35:00|287.12|286.52|287.12|286.52|287.12|286.52|287.12|286.52|0
1599730800000|2020-09-10 09:40:00|287.02|286.42|287.12|286.52|287.12|286.52|287.02|286.42|0
1599731100000|2020-09-10 09:45:00|287.02|286.42|287.22|286.62|287.22|286.62|287.02|286.42|0
1599731400000|2020-09-10 09:50:00|287.12|286.52|287.12|286.92|287.22|287.07|286.97|286.52|36
1599731700000|2020-09-10 09:55:00|287.17|286.97|287.17|286.97|287.17|287.02|287.07|286.92|29
1599732000000|2020-09-10 10:00:00|287.22|287.02|287.37|287.17|287.37|287.22|287.22|286.97|20
1599732300000|2020-09-10 10:05:00|287.32|287.22|287.37|287.17|287.42|287.27|287.27|287.07|23
1599732600000|2020-09-10 10:10:00|287.32|287.12|287.12|286.97|287.32|287.17|286.97|286.82|35
1599732900000|2020-09-10 10:15:00|287.17|287.07|287.02|286.87|287.32|287.12|287.02|286.87|24
1599733200000|2020-09-10 10:20:00|286.97|286.82|286.77|286.57|287.02|286.82|286.72|286.57|28
1599733500000|2020-09-10 10:25:00|286.72|286.52|286.77|286.52|286.92|286.57|286.52|286.37|19
1599733800000|2020-09-10 10:30:00|286.72|286.47|286.57|286.42|286.77|286.52|286.57|286.37|35
1599734100000|2020-09-10 10:35:00|286.52|286.37|286.42|286.22|286.52|286.42|286.37|286.22|44
1599734400000|2020-09-10 10:40:00|286.37|286.27|286.22|286.02|286.37|286.27|286.12|285.92|33
1599734700000|2020-09-10 10:45:00|286.17|285.97|286.27|286.12|286.32|286.12|286.12|285.97|15
1599735000000|2020-09-10 10:50:00|286.22|286.07|286.22|286.02|286.27|286.12|286.12|285.97|27
1599735300000|2020-09-10 10:55:00|286.17|286.07|286.07|285.87|286.22|286.07|285.92|285.77|25
1599735600000|2020-09-10 11:00:00|286.02|285.92|286.47|286.27|286.47|286.27|286.02|285.92|21
1599735900000|2020-09-10 11:05:00|286.42|286.32|286.17|285.97|286.47|286.32|286.17|285.97|34
1599736200000|2020-09-10 11:10:00|286.22|285.92|286.22|286.02|286.32|286.12|286.12|285.92|20
1599736500000|2020-09-10 11:15:00|286.27|285.97|286.17|285.92|286.27|286.02|286.12|285.92|0
1599736800000|2020-09-10 11:20:00|286.12|285.97|286.22|285.97|286.32|286.07|286.12|285.97|8
1599737100000|2020-09-10 11:25:00|286.17|286.02|286.42|286.27|286.42|286.27|286.12|286.02|13
1599737400000|2020-09-10 11:30:00|286.37|286.22|286.37|286.17|286.37|286.22|286.27|286.07|23
1599737700000|2020-09-10 11:35:00|286.42|286.22|286.47|286.12|286.47|286.32|286.42|286.12|11
1599738000000|2020-09-10 11:40:00|286.57|286.17|286.57|286.12|286.62|286.37|286.57|286.12|15
1599738300000|2020-09-10 11:45:00|286.62|286.17|286.62|286.27|286.62|286.27|286.62|285.82|0
1599738600000|2020-09-10 11:50:00|286.67|286.32|286.67|286.42|286.67|286.42|286.67|286.17|1
1599738900000|2020-09-10 11:55:00|286.72|286.17|286.82|286.57|286.82|286.62|286.72|286.17|11
1599739200000|2020-09-10 12:00:00|286.77|286.62|286.77|286.57|286.77|286.62|286.62|286.47|6
1599739500000|2020-09-10 12:05:00|286.82|286.62|286.92|286.67|287.07|286.92|286.82|286.62|14
1599739800000|2020-09-10 12:10:00|286.97|286.72|286.92|286.72|287.02|286.82|286.87|286.67|6
1599740100000|2020-09-10 12:15:00|286.87|286.67|286.97|286.77|286.97|286.82|286.82|286.67|5
1599740400000|2020-09-10 12:20:00|286.92|286.82|287.17|286.97|287.17|286.97|286.92|286.82|15
1599740700000|2020-09-10 12:25:00|287.12|287.02|287.02|286.87|287.17|287.02|287.02|286.87|4
1599741000000|2020-09-10 12:30:00|287.07|286.82|286.92|286.72|287.07|286.82|286.77|286.62|59
1599741300000|2020-09-10 12:35:00|286.87|286.67|287.32|287.12|287.32|287.17|286.87|286.67|13
1599741600000|2020-09-10 12:40:00|287.37|287.17|287.52|287.27|287.52|287.32|287.37|287.17|9
1599741900000|2020-09-10 12:45:00|287.57|287.32|287.82|287.67|287.82|287.67|287.57|287.27|22
1599742200000|2020-09-10 12:50:00|287.77|287.62|287.67|287.47|287.77|287.62|287.67|287.42|2
1599742500000|2020-09-10 12:55:00|287.62|287.42|287.52|287.32|287.62|287.47|287.47|287.27|4
1599742800000|2020-09-10 13:00:00|287.47|287.37|287.52|287.32|287.52|287.37|287.42|287.27|10
1599743100000|2020-09-10 13:05:00|287.47|287.27|287.77|287.57|287.77|287.62|287.47|287.27|9
1599743400000|2020-09-10 13:10:00|287.72|287.52|287.72|287.47|287.77|287.62|287.67|287.47|0
1599743700000|2020-09-10 13:15:00|287.77|287.52|287.87|287.72|287.87|287.72|287.77|287.52|5
1599744000000|2020-09-10 13:20:00|287.92|287.67|287.87|287.67|287.92|287.72|287.87|287.67|5
1599744300000|2020-09-10 13:25:00|287.82|287.72|287.87|287.67|287.87|287.72|287.82|287.62|2
1599744600000|2020-09-10 13:30:00|287.82|287.72|288.07|287.82|288.07|287.82|287.57|287.37|29
1599744900000|2020-09-10 13:35:00|288.02|287.77|288.07|287.87|288.12|287.92|287.92|287.67|47
1599745200000|2020-09-10 13:40:00|288.12|287.92|287.97|287.77|288.22|288.02|287.97|287.72|16
1599745500000|2020-09-10 13:45:00|287.92|287.72|288.02|287.77|288.22|288.02|287.82|287.62|29
1599745800000|2020-09-10 13:50:00|287.97|287.82|288.02|287.77|288.02|287.82|287.67|287.47|34
1599746100000|2020-09-10 13:55:00|288.07|287.82|287.97|287.72|288.12|287.92|287.82|287.62|31
1599746400000|2020-09-10 14:00:00|287.92|287.77|288.47|288.32|288.52|288.37|287.87|287.77|82
1599746700000|2020-09-10 14:05:00|288.42|288.27|288.27|288.07|288.47|288.32|288.17|287.97|42
1599747000000|2020-09-10 14:10:00|288.22|288.02|288.12|287.92|288.32|288.02|287.97|287.77|90
1599747300000|2020-09-10 14:15:00|288.07|287.97|288.12|287.92|288.27|288.07|288.07|287.92|30
1599747600000|2020-09-10 14:20:00|288.17|287.87|288.07|287.82|288.42|288.27|287.97|287.77|79
1599747900000|2020-09-10 14:25:00|288.02|287.72|287.77|287.57|288.07|287.72|287.77|287.57|7
1599748200000|2020-09-10 14:30:00|287.82|287.62|288.02|287.82|288.17|287.97|287.77|287.57|32
1599748500000|2020-09-10 14:35:00|287.97|287.77|287.97|287.77|288.07|287.87|287.92|287.72|28
1599748800000|2020-09-10 14:40:00|287.92|287.82|287.77|287.62|288.02|287.82|287.72|287.52|15
1599749100000|2020-09-10 14:45:00|287.82|287.57|287.32|287.07|287.82|287.57|287.17|286.97|38
1599749400000|2020-09-10 14:50:00|287.37|287.12|287.52|287.27|287.62|287.42|287.27|287.07|14
1599749700000|2020-09-10 14:55:00|287.47|287.32|286.72|286.47|287.52|287.32|286.67|286.42|32
1599750000000|2020-09-10 15:00:00|286.77|286.42|287.22|286.97|287.22|286.97|286.52|286.32|38
1599750300000|2020-09-10 15:05:00|287.32|286.92|287.37|287.17|287.42|287.17|287.32|286.92|11
1599750600000|2020-09-10 15:10:00|287.32|287.07|287.47|287.22|287.57|287.37|287.12|286.87|14
1599750900000|2020-09-10 15:15:00|287.42|287.17|286.97|286.72|287.52|287.17|286.72|286.42|61
1599751200000|2020-09-10 15:20:00|287.02|286.77|287.32|287.07|287.37|287.17|287.02|286.77|5
1599751500000|2020-09-10 15:25:00|287.37|287.02|287.47|287.27|287.47|287.32|287.32|287.02|4
1599751800000|2020-09-10 15:30:00|287.42|287.22|287.22|287.02|287.47|287.32|287.22|287.02|19
1599752100000|2020-09-10 15:35:00|287.17|286.97|287.47|287.22|287.52|287.32|287.17|286.97|20
1599752400000|2020-09-10 15:40:00|287.42|287.17|287.52|287.27|287.57|287.37|287.42|287.12|3
1599752700000|2020-09-10 15:45:00|287.47|287.22|287.47|287.22|287.47|287.22|287.17|286.97|11
1599753000000|2020-09-10 15:50:00|287.42|287.27|287.22|287.02|287.47|287.27|287.22|287.02|3
1599753300000|2020-09-10 15:55:00|287.17|286.92|286.87|286.62|287.17|286.92|286.77|286.52|35
1599753600000|2020-09-10 16:00:00|286.82|286.57|286.72|286.47|287.12|286.87|286.62|286.47|20
1599753900000|2020-09-10 16:05:00|286.82|286.52|286.87|286.62|286.97|286.77|286.72|286.47|22
1599754200000|2020-09-10 16:10:00|286.92|286.67|286.77|286.52|287.02|286.82|286.72|286.52|20
1599754500000|2020-09-10 16:15:00|286.72|286.47|286.82|286.57|286.97|286.72|286.67|286.47|15
1599754800000|2020-09-10 16:20:00|286.77|286.52|286.52|286.32|286.82|286.62|286.42|286.22|31
1599755100000|2020-09-10 16:25:00|286.47|286.27|286.67|286.42|286.67|286.42|286.47|286.22|8
1599755400000|2020-09-10 16:30:00|286.62|286.37|286.52|286.32|286.77|286.62|286.52|286.27|20
1599755700000|2020-09-10 16:35:00|286.47|286.27|286.07|285.87|286.47|286.27|286.02|285.87|35
1599756000000|2020-09-10 16:40:00|286.12|285.92|286.07|285.87|286.37|286.22|286.07|285.87|9
1599756300000|2020-09-10 16:45:00|286.12|285.92|286.12|285.87|286.17|285.92|285.97|285.82|28
1599756600000|2020-09-10 16:50:00|286.07|285.82|286.37|286.12|286.42|286.22|286.07|285.82|10
1599756900000|2020-09-10 16:55:00|286.42|286.17|286.42|286.22|286.47|286.32|286.37|286.17|4
1599757200000|2020-09-10 17:00:00|286.47|286.27|286.57|286.32|286.57|286.42|286.37|286.07|11
1599757500000|2020-09-10 17:05:00|286.52|286.27|286.47|286.27|286.57|286.42|286.47|286.22|10
1599757800000|2020-09-10 17:10:00|286.52|286.32|286.37|286.17|286.57|286.37|286.32|286.07|12
1599758100000|2020-09-10 17:15:00|286.42|286.22|286.57|286.42|286.57|286.42|286.42|286.22|15
1599758400000|2020-09-10 17:20:00|286.62|286.37|286.42|286.22|286.62|286.42|286.42|286.22|18
1599758700000|2020-09-10 17:25:00|286.37|286.17|286.17|285.92|286.42|286.17|286.02|285.82|35
1599759000000|2020-09-10 17:30:00|286.22|285.97|286.32|286.07|286.32|286.12|286.17|285.97|7
1599759300000|2020-09-10 17:35:00|286.37|286.12|286.22|286.02|286.37|286.17|286.17|285.97|22
1599759600000|2020-09-10 17:40:00|286.17|285.92|286.02|285.82|286.22|286.02|286.02|285.82|22
1599759900000|2020-09-10 17:45:00|286.07|285.87|286.02|285.82|286.17|285.97|285.97|285.77|13
1599760200000|2020-09-10 17:50:00|286.07|285.87|285.82|285.67|286.07|285.87|285.77|285.57|17
1599760500000|2020-09-10 17:55:00|285.87|285.72|285.92|285.67|286.02|285.77|285.82|285.62|7
1599760800000|2020-09-10 18:00:00|285.87|285.62|286.17|285.92|286.17|285.97|285.82|285.62|12
1599761100000|2020-09-10 18:05:00|286.12|285.87|285.92|285.67|286.12|285.92|285.87|285.62|4
1599761400000|2020-09-10 18:10:00|285.82|285.72|285.67|285.42|285.92|285.72|285.57|285.37|19
1599761700000|2020-09-10 18:15:00|285.72|285.47|285.52|285.27|285.72|285.52|285.42|285.22|40
1599762000000|2020-09-10 18:20:00|285.47|285.32|285.27|285.07|285.62|285.42|285.22|285.07|28
1599762300000|2020-09-10 18:25:00|285.32|285.12|284.87|284.62|285.62|285.42|284.82|284.57|55
1599762600000|2020-09-10 18:30:00|284.92|284.67|285.37|285.07|285.47|285.22|284.82|284.67|16
1599762900000|2020-09-10 18:35:00|285.32|285.02|285.52|285.32|285.52|285.37|285.17|284.97|20
1599763200000|2020-09-10 18:40:00|285.47|285.22|285.12|284.92|285.47|285.22|285.12|284.92|15
1599763500000|2020-09-10 18:45:00|285.17|284.87|285.82|285.62|285.82|285.62|285.12|284.87|58
1599763800000|2020-09-10 18:50:00|285.77|285.57|285.52|285.27|285.82|285.57|285.47|285.22|10
1599764100000|2020-09-10 18:55:00|285.57|285.32|285.97|285.72|286.02|285.77|285.47|285.17|8
1599764400000|2020-09-10 19:00:00|285.92|285.67|285.52|285.22|285.97|285.72|285.52|285.22|11
1599764700000|2020-09-10 19:05:00|285.47|285.27|285.07|284.77|285.62|285.37|284.97|284.77|48
1599765000000|2020-09-10 19:10:00|285.02|284.82|285.17|284.92|285.32|285.12|284.87|284.62|32
1599765300000|2020-09-10 19:15:00|285.12|284.87|284.82|284.57|285.12|284.87|284.77|284.57|23
1599765600000|2020-09-10 19:20:00|284.77|284.62|284.87|284.67|285.12|284.92|284.72|284.47|28
1599765900000|2020-09-10 19:25:00|284.82|284.57|285.17|284.87|285.22|284.97|284.62|284.42|21
1599766200000|2020-09-10 19:30:00|285.12|284.82|285.42|285.12|285.42|285.17|285.07|284.72|8
1599766500000|2020-09-10 19:35:00|285.37|285.07|285.12|284.92|285.37|285.07|285.02|284.72|3
1599766800000|2020-09-10 19:40:00|285.17|284.87|285.27|285.02|285.27|285.12|285.17|284.87|11
1599767100000|2020-09-10 19:45:00|285.22|284.97|284.67|284.42|285.27|285.07|284.67|284.42|22
1599767400000|2020-09-10 19:50:00|284.62|284.47|285.17|284.87|285.17|285.02|284.62|284.42|32
1599767700000|2020-09-10 19:55:00|285.22|284.92|284.62|284.37|285.27|285.02|284.47|284.27|67
1599768000000|2020-09-10 20:00:00|284.67|284.47|284.57|284.37|284.77|284.52|284.42|284.27|22
1599768300000|2020-09-10 20:05:00|284.62|284.42|284.77|284.62|284.82|284.62|284.62|284.42|23
1599768600000|2020-09-10 20:10:00|284.82|284.57|284.82|284.62|284.92|284.72|284.77|284.57|32
1599768900000|2020-09-10 20:15:00|284.87|284.67|284.87|284.67|284.87|284.67|284.87|284.67|2
1599769200000|2020-09-10 20:20:00|284.82|284.72|284.82|284.67|284.82|284.72|284.82|284.67|10
1599769500000|2020-09-10 20:25:00|||||||||8
1599769800000|2020-09-10 20:30:00|284.87|284.72|284.97|284.82|284.97|284.82|284.87|284.67|17
1599770100000|2020-09-10 20:35:00|284.92|284.77|284.92|284.72|284.97|284.82|284.87|284.72|13
1599770400000|2020-09-10 20:40:00|284.97|284.77|284.87|284.72|284.97|284.77|284.87|284.72|14
1599770700000|2020-09-10 20:45:00|284.92|284.77|284.47|284.27|284.92|284.77|284.42|284.27|72
1599771000000|2020-09-10 20:50:00|284.42|284.32|284.52|284.37|284.52|284.37|284.42|284.27|5
1599771300000|2020-09-10 20:55:00|284.57||284.57||284.57||284.52||11
1599771600000|2020-09-10 21:00:00|284.52||284.57||284.57||284.52||3
1599771900000|2020-09-10 21:05:00|284.52||284.52||284.57||284.52||6
1599772200000|2020-09-10 21:10:00|284.57|284.27|285.12|284.52|285.27|284.52|284.52|284.27|8
1599773700000|2020-09-10 21:35:00|285.22|284.62|285.12|284.52|285.22|284.62|285.12|284.52|0
1599774000000|2020-09-10 21:40:00|285.22|284.62|285.12|284.52|285.22|284.62|285.12|284.52|0
1599774300000|2020-09-10 21:45:00|285.22|284.62|285.52|284.92|285.52|284.92|285.12|284.52|0
1599774900000|2020-09-10 21:55:00|285.62|285.02|285.52|284.92|285.62|285.02|285.52|284.92|0
1599775200000|2020-09-10 22:00:00|285.62|285.02|285.82|285.22|286.02|285.42|285.62|285.02|0
1599775500000|2020-09-10 22:05:00|285.92|285.32|285.82|285.22|286.02|285.42|285.82|285.22|0
1599775800000|2020-09-10 22:10:00|285.72|285.12|285.82|285.22|285.82|285.22|285.72|285.12|0
1599776100000|2020-09-10 22:15:00|285.92|285.32|285.92|285.32|285.92|285.32|285.82|285.22|0
1599776400000|2020-09-10 22:20:00|285.82|285.22|285.82|285.22|285.92|285.32|285.62|285.02|0
1599776700000|2020-09-10 22:25:00|285.72|285.12|285.82|285.22|285.82|285.22|285.72|285.12|0
1599777000000|2020-09-10 22:30:00|285.92|285.32|285.92|285.32|285.92|285.32|285.82|285.22|0
1599777300000|2020-09-10 22:35:00|286.02|285.42|285.92|285.32|286.02|285.42|285.92|285.32|0
1599777600000|2020-09-10 22:40:00|285.82|285.22|285.92|285.32|285.92|285.32|285.82|285.22|0
1599777900000|2020-09-10 22:45:00|286.02|285.42|285.92|285.32|286.02|285.42|285.92|285.32|0
1599778200000|2020-09-10 22:50:00|286.02|285.42|286.02|285.42|286.12|285.52|286.02|285.42|0
1599778500000|2020-09-10 22:55:00|285.92|285.32|285.82|285.22|286.02|285.42|285.82|285.22|0
1599778800000|2020-09-10 23:00:00|285.92|285.32|285.92|285.32|286.02|285.42|285.72|285.12|0
1599779100000|2020-09-10 23:05:00|286.02|285.42|286.02|285.42|286.12|285.52|286.02|285.42|0
1599779400000|2020-09-10 23:10:00|286.12|285.52|286.12|285.52|286.12|285.52|286.02|285.42|0
1599779700000|2020-09-10 23:15:00|286.22|285.62|286.02|285.42|286.22|285.62|286.02|285.42|0
1599780000000|2020-09-10 23:20:00|285.92|285.32|286.02|285.42|286.12|285.52|285.92|285.32|0
1599780300000|2020-09-10 23:25:00|285.92|285.32|286.02|285.42|286.12|285.52|285.92|285.32|0
1599780600000|2020-09-10 23:30:00|286.12|285.52|286.12|285.52|286.22|285.62|286.12|285.52|0
1599780900000|2020-09-10 23:35:00|286.22|285.62|286.02|285.42|286.22|285.62|286.02|285.42|0
1599781200000|2020-09-10 23:40:00|285.92|285.32|285.92|285.32|285.92|285.32|285.92|285.32|0
1599781500000|2020-09-10 23:45:00|285.82|285.22|285.82|285.22|285.92|285.32|285.82|285.22|0
1599781800000|2020-09-10 23:50:00|285.92|285.32|285.82|285.22|285.92|285.32|285.82|285.22|0
1599782100000|2020-09-10 23:55:00|285.72|285.12|285.72|285.12|285.82|285.22|285.72|285.12|0
1599782400000|2020-09-11 00:00:00|285.82|285.22|285.62|285.02|285.92|285.32|285.52|284.92|0
1599782700000|2020-09-11 00:05:00|285.72|285.12|285.62|285.02|285.82|285.22|285.52|284.92|0
1599783000000|2020-09-11 00:10:00|285.72|285.12|285.72|285.12|285.72|285.12|285.52|284.92|0
1599783300000|2020-09-11 00:15:00|285.82|285.22|286.12|285.52|286.22|285.62|285.82|285.22|0
1599783600000|2020-09-11 00:20:00|286.22|285.62|286.12|285.52|286.22|285.62|286.12|285.52|0
1599783900000|2020-09-11 00:25:00|286.22|285.62|285.72|285.12|286.22|285.62|285.72|285.12|0
1599784200000|2020-09-11 00:30:00|285.02|284.67|285.92|285.77|285.92|285.77|284.92|284.67|390
1599784500000|2020-09-11 00:35:00|285.87|285.72|285.62|285.42|286.02|285.82|285.07|284.92|342
1599784800000|2020-09-11 00:40:00|285.67|285.47|285.52|285.37|285.92|285.77|285.37|285.17|104
1599785100000|2020-09-11 00:45:00|285.47|285.32|285.27|285.07|285.92|285.77|285.17|285.02|246
1599785400000|2020-09-11 00:50:00|285.22|285.02|285.02|284.87|285.42|285.17|284.92|284.77|137
1599785700000|2020-09-11 00:55:00|285.12|284.92|285.42|285.22|285.82|285.62|285.12|284.92|384
1599786000000|2020-09-11 01:00:00|285.47|285.32|286.07|285.87|286.12|285.92|285.22|285.02|586
1599786300000|2020-09-11 01:05:00|286.12|285.92|286.17|285.97|286.42|286.27|285.97|285.77|318
1599786600000|2020-09-11 01:10:00|286.12|286.02|286.52|286.32|286.52|286.37|286.02|285.87|206
1599786900000|2020-09-11 01:15:00|286.57|286.37|286.07|285.87|286.57|286.37|285.97|285.82|165
1599787200000|2020-09-11 01:20:00|286.17|285.97|286.02|285.87|286.17|285.97|285.92|285.77|161
1599787500000|2020-09-11 01:25:00|285.97|285.82|286.12|285.97|286.12|285.97|285.92|285.77|131
1599787800000|2020-09-11 01:30:00|286.17|285.92|286.72|286.52|286.72|286.57|286.17|285.92|357
1599788100000|2020-09-11 01:35:00|286.67|286.57|286.47|286.27|286.77|286.62|286.32|286.17|162
1599788400000|2020-09-11 01:40:00|286.42|286.22|285.82|285.67|286.42|286.22|285.82|285.67|196
1599788700000|2020-09-11 01:45:00|285.87|285.62|285.67|285.52|285.87|285.67|285.47|285.32|261
1599789000000|2020-09-11 01:50:00|285.62|285.47|285.72|285.52|285.82|285.67|285.52|285.37|112
1599789300000|2020-09-11 01:55:00|285.77|285.57|285.67|285.47|285.77|285.57|285.52|285.32|75
1599789600000|2020-09-11 02:00:00|285.62|285.52|285.92|285.72|285.92|285.77|285.57|285.42|204
1599789900000|2020-09-11 02:05:00|285.97|285.82|285.97|285.77|286.22|286.02|285.82|285.67|207
1599790200000|2020-09-11 02:10:00|286.02|285.82|286.12|285.92|286.22|286.02|285.92|285.77|226
1599790500000|2020-09-11 02:15:00|286.17|285.97|286.22|286.02|286.27|286.07|285.87|285.72|115
1599790800000|2020-09-11 02:20:00|286.27|286.07|286.27|286.07|286.27|286.12|286.12|285.97|106
1599791100000|2020-09-11 02:25:00|286.32|286.12|286.57|286.42|286.57|286.42|286.32|286.12|171
1599791400000|2020-09-11 02:30:00|286.52|286.37|286.77|286.57|286.77|286.62|286.52|286.32|182
1599791700000|2020-09-11 02:35:00|286.82|286.62|286.67|286.47|286.82|286.62|286.62|286.47|172
1599792000000|2020-09-11 02:40:00|286.72|286.52|286.72|286.52|286.82|286.67|286.62|286.47|169
1599792300000|2020-09-11 02:45:00|286.77|286.57|286.47|286.27|286.77|286.57|286.42|286.27|112
1599792600000|2020-09-11 02:50:00|286.42|286.32|286.02|285.87|286.52|286.37|286.02|285.87|69
1599792900000|2020-09-11 02:55:00|285.97|285.82|286.02|285.87|286.02|285.87|285.92|285.72|63
1599793200000|2020-09-11 03:00:00|285.97|285.82|286.32|286.12|286.32|286.17|285.97|285.77|83
1599793500000|2020-09-11 03:05:00|286.27|286.07|286.12|285.97|286.27|286.12|285.92|285.77|59
1599793800000|2020-09-11 03:10:00|286.07|285.92|286.12|285.92|286.12|285.97|285.97|285.82|38
1599794100000|2020-09-11 03:15:00|286.07|285.87|285.82|285.67|286.12|285.92|285.77|285.62|69
1599794400000|2020-09-11 03:20:00|285.77|285.62|285.87|285.67|285.92|285.77|285.77|285.62|88
1599794700000|2020-09-11 03:25:00|285.82|285.62|285.82|285.67|285.82|285.67|285.77|285.57|31
1599795000000|2020-09-11 03:30:00|285.77|285.62|285.92|285.72|285.97|285.82|285.77|285.57|75
1599795300000|2020-09-11 03:35:00|285.97|285.77|285.97|285.82|286.12|285.97|285.97|285.72|58
1599795600000|2020-09-11 03:40:00|286.02|285.87|285.97|285.82|286.07|285.92|285.97|285.82|56
1599795900000|2020-09-11 03:45:00|285.92|285.77|285.67|285.47|285.92|285.77|285.67|285.47|85
1599796200000|2020-09-11 03:50:00|285.62|285.52|285.77|285.62|285.77|285.62|285.62|285.47|34
1599796500000|2020-09-11 03:55:00|285.72|285.57|285.77|285.57|285.77|285.62|285.67|285.52|21
1599796800000|2020-09-11 04:00:00|285.72|285.62|285.82|285.62|285.82|285.67|285.62|285.42|65
1599797100000|2020-09-11 04:05:00|285.77|285.57|285.72|285.52|285.82|285.62|285.67|285.52|44
1599797400000|2020-09-11 04:10:00|285.67|285.47|285.67|285.52|285.72|285.52|285.62|285.42|40
1599797700000|2020-09-11 04:15:00|285.72|285.57|285.82|285.67|285.82|285.67|285.67|285.57|47
1599798000000|2020-09-11 04:20:00|285.87|285.62|285.82|285.67|285.92|285.77|285.77|285.57|28
1599798300000|2020-09-11 04:25:00|285.87|285.72|286.12|285.97|286.17|285.97|285.87|285.67|40
1599798600000|2020-09-11 04:30:00|286.07|285.92|286.07|285.92|286.17|286.02|286.07|285.87|79
1599798900000|2020-09-11 04:35:00|286.12|285.97|286.17|286.02|286.17|286.02|286.07|285.92|58
1599799200000|2020-09-11 04:40:00|286.22|286.07|286.27|286.07|286.37|286.17|286.17|286.02|59
1599799500000|2020-09-11 04:45:00|286.32|286.12|286.37|286.22|286.42|286.27|286.32|286.12|31
1599799800000|2020-09-11 04:50:00|286.42|286.17|286.42|286.27|286.42|286.27|286.37|286.17|59
1599800100000|2020-09-11 04:55:00|286.47|286.22|286.37|286.22|286.47|286.27|286.37|286.17|75
1599800400000|2020-09-11 05:00:00|286.32|286.17|286.57|286.42|286.57|286.42|286.17|286.02|126
1599800700000|2020-09-11 05:05:00|286.62|286.47|286.62|286.47|286.72|286.57|286.57|286.37|111
1599801000000|2020-09-11 05:10:00|286.67|286.42|286.62|286.42|286.72|286.57|286.57|286.42|34
1599801300000|2020-09-11 05:15:00|286.67|286.47|286.57|286.37|286.77|286.57|286.52|286.32|43
1599801600000|2020-09-11 05:20:00|286.62|286.42|286.62|286.47|286.67|286.52|286.57|286.42|13
1599801900000|2020-09-11 05:25:00|286.57|286.37|286.62|286.47|286.67|286.52|286.52|286.37|43
1599802200000|2020-09-11 05:30:00|286.67|286.52|286.82|286.67|286.82|286.67|286.67|286.52|73
1599802500000|2020-09-11 05:35:00|286.87|286.72|286.72|286.57|286.92|286.77|286.72|286.52|121
1599802800000|2020-09-11 05:40:00|286.77|286.52|286.77|286.62|286.82|286.67|286.67|286.52|32
1599803100000|2020-09-11 05:45:00|286.82|286.67|286.72|286.57|286.87|286.72|286.67|286.52|62
1599803400000|2020-09-11 05:50:00|286.77|286.52|286.97|286.82|287.07|286.87|286.72|286.52|137
1599803700000|2020-09-11 05:55:00|286.92|286.77|286.82|286.67|286.92|286.77|286.72|286.57|106
1599804000000|2020-09-11 06:00:00|286.87|286.62|286.62|286.47|286.87|286.72|286.62|286.47|132
1599804300000|2020-09-11 06:05:00|286.57|286.42|286.87|286.67|286.92|286.72|286.57|286.42|90
1599804600000|2020-09-11 06:10:00|286.92|286.72|286.97|286.77|287.07|286.87|286.87|286.67|66
1599804900000|2020-09-11 06:15:00|286.92|286.72|286.92|286.72|287.02|286.87|286.87|286.72|24
1599805200000|2020-09-11 06:20:00|286.87|286.67|286.77|286.62|286.97|286.77|286.72|286.57|67
1599805500000|2020-09-11 06:25:00|286.72|286.57|286.82|286.62|286.97|286.77|286.72|286.57|47
1599805800000|2020-09-11 06:30:00|286.77|286.67|286.87|286.72|286.92|286.77|286.72|286.57|72
1599806100000|2020-09-11 06:35:00|286.92|286.67|286.77|286.57|286.92|286.72|286.67|286.52|21
1599806400000|2020-09-11 06:40:00|286.72|286.52|286.82|286.62|286.82|286.67|286.52|286.37|159
1599806700000|2020-09-11 06:45:00|286.77|286.67|286.87|286.67|286.92|286.77|286.77|286.62|23
1599807000000|2020-09-11 06:50:00|286.82|286.62|286.77|286.62|286.92|286.72|286.77|286.62|161
1599807300000|2020-09-11 06:55:00|286.72|286.57|286.82|286.67|286.87|286.72|286.72|286.52|57
1599807600000|2020-09-11 07:00:00|286.87|286.72|286.92|286.72|286.92|286.77|286.57|286.42|59
1599807900000|2020-09-11 07:05:00|286.97|286.77|287.17|287.02|287.27|287.12|286.92|286.77|412
1599808200000|2020-09-11 07:10:00|287.22|287.07|287.12|286.92|287.22|287.07|287.07|286.87|206
1599808500000|2020-09-11 07:15:00|287.07|286.97|287.27|287.07|287.27|287.12|287.02|286.87|179
1599808800000|2020-09-11 07:20:00|287.32|287.12|287.82|287.62|287.82|287.67|287.27|287.07|487
1599809100000|2020-09-11 07:25:00|287.77|287.67|287.67|287.52|287.97|287.82|287.67|287.52|269
1599809400000|2020-09-11 07:30:00|287.62|287.47|287.32|287.17|287.67|287.52|287.32|287.17|181
1599809700000|2020-09-11 07:35:00|287.37|287.22|287.22|287.07|287.52|287.32|287.22|287.07|116
1599810000000|2020-09-11 07:40:00|287.17|287.02|286.97|286.82|287.47|287.27|286.97|286.82|221
1599810300000|2020-09-11 07:45:00|287.02|286.77|286.92|286.72|287.17|287.02|286.92|286.72|111
1599810600000|2020-09-11 07:50:00|286.87|286.67|286.92|286.77|286.97|286.77|286.77|286.62|80
1599810900000|2020-09-11 07:55:00|286.87|286.72|286.87|286.72|286.92|286.77|286.77|286.57|84
1599811200000|2020-09-11 08:00:00|286.82|286.67|287.32|287.12|287.32|287.17|286.77|286.62|176
1599811500000|2020-09-11 08:05:00|287.37|287.17|287.37|287.22|287.37|287.22|287.12|286.97|103
1599811800000|2020-09-11 08:10:00|287.42|287.17|287.22|287.07|287.42|287.22|287.17|287.02|142
1599812100000|2020-09-11 08:15:00|287.27|287.02|287.32|287.17|287.32|287.17|287.17|286.97|68
1599812400000|2020-09-11 08:20:00|287.27|287.12|287.22|287.07|287.32|287.17|287.17|287.02|47
1599812700000|2020-09-11 08:25:00|287.27|287.02|287.12|286.97|287.27|287.12|287.02|286.87|93
1599813000000|2020-09-11 08:30:00|287.17|287.02|287.27|287.12|287.32|287.17|287.12|286.97|95
1599813300000|2020-09-11 08:35:00|287.32|287.17|287.37|287.22|287.52|287.37|287.32|287.12|148
1599813600000|2020-09-11 08:40:00|287.42|287.27|287.42|287.22|287.52|287.37|287.32|287.17|88
1599813900000|2020-09-11 08:45:00|287.47|287.27|287.32|287.17|287.47|287.27|287.27|287.07|62
1599814200000|2020-09-11 08:50:00|287.37|287.22|287.37|287.22|287.52|287.37|287.32|287.17|252
1599814500000|2020-09-11 08:55:00|287.32|287.17|287.27|287.07|287.37|287.22|287.07|286.92|156
1599814800000|2020-09-11 09:00:00|287.22|287.02|287.37|287.22|287.42|287.27|287.12|286.97|384
1599815100000|2020-09-11 09:05:00|287.42|287.27|287.32|287.17|287.42|287.27|287.22|287.02|143
1599815400000|2020-09-11 09:10:00|287.27|287.12|287.57|287.42|287.57|287.42|287.27|287.12|43
1599815700000|2020-09-11 09:15:00|287.52|287.37|287.67|287.52|287.67|287.52|287.37|287.17|88
1599816000000|2020-09-11 09:20:00|287.92|287.32|287.92|287.32|287.92|287.32|287.82|287.22|0
1599816300000|2020-09-11 09:25:00|288.02|287.42|288.02|287.42|288.02|287.42|287.92|287.32|10
1599816600000|2020-09-11 09:30:00|287.92|287.32|288.02|287.42|288.02|287.42|287.92|287.32|0
1599816900000|2020-09-11 09:35:00|288.12|287.52|288.02|287.42|288.12|287.52|288.02|287.42|0
1599817200000|2020-09-11 09:40:00|288.12|287.52|287.92|287.32|288.12|287.52|287.92|287.32|0
1599817500000|2020-09-11 09:45:00|288.02|287.42|287.92|287.32|288.02|287.42|287.92|287.32|0
1599817800000|2020-09-11 09:50:00|287.82|287.22|287.92|287.32|288.02|287.42|287.82|287.22|0
1599818100000|2020-09-11 09:55:00|287.82|287.22|288.02|287.42|288.02|287.42|287.82|287.22|0
1599818400000|2020-09-11 10:00:00|288.12|287.52|287.82|287.22|288.12|287.52|287.72|287.12|0
1599818700000|2020-09-11 10:05:00|287.72|287.12|287.37|287.12|287.82|287.22|287.27|287.07|1
1599819000000|2020-09-11 10:10:00|287.32|287.07|287.17|286.97|287.32|287.07|287.17|286.97|17
1599819300000|2020-09-11 10:15:00|287.07|286.87|287.17|286.97|287.22|287.02|287.07|286.87|5
1599819600000|2020-09-11 10:20:00|287.12|286.92|287.32|287.07|287.37|287.22|287.12|286.92|9
1599819900000|2020-09-11 10:25:00|287.37|287.12|287.37|287.22|287.37|287.22|287.37|287.12|1
1599820200000|2020-09-11 10:30:00|287.42|287.27|287.67|287.47|287.67|287.52|287.42|287.22|12
1599820500000|2020-09-11 10:35:00|287.62|287.42|287.67|287.52|287.67|287.52|287.62|287.42|3
1599820800000|2020-09-11 10:40:00|287.72|287.57|287.62|287.42|287.72|287.57|287.62|287.37|10
1599821100000|2020-09-11 10:45:00|287.67|287.47|287.47|287.27|287.77|287.52|287.42|287.22|5
1599821400000|2020-09-11 10:50:00|287.57|287.32|287.47|287.27|287.57|287.42|287.42|287.27|12
1599821700000|2020-09-11 10:55:00|287.52|287.32|287.47|287.22|287.52|287.32|287.32|287.12|68
1599822000000|2020-09-11 11:00:00|287.42|287.27|287.42|287.17|287.47|287.27|287.32|287.12|0
1599822300000|2020-09-11 11:05:00|287.37|287.22|287.47|287.22|287.47|287.27|287.32|287.12|0
1599822600000|2020-09-11 11:10:00|287.42|287.27|287.67|287.37|287.67|287.42|287.42|287.27|0
1599822900000|2020-09-11 11:15:00|287.62|287.32|287.57|287.32|287.67|287.42|287.57|287.27|5
1599823200000|2020-09-11 11:20:00|287.52|287.27|287.22|287.02|287.52|287.37|287.22|287.02|1
1599823500000|2020-09-11 11:25:00|287.17|286.97|287.12|286.92|287.22|286.97|287.07|286.87|9
1599823800000|2020-09-11 11:30:00|287.07|286.97|287.07|286.87|287.12|286.97|287.02|286.82|10
1599824100000|2020-09-11 11:35:00|287.17|286.92|287.12|286.92|287.17|286.97|287.07|286.87|9
1599824400000|2020-09-11 11:40:00|287.07|286.87|287.07|286.87|287.07|286.92|286.92|286.72|23
1599824700000|2020-09-11 11:45:00|287.02|286.92|287.17|286.97|287.27|287.07|287.02|286.87|26
1599825000000|2020-09-11 11:50:00|287.12|286.92|287.17|286.92|287.17|286.97|286.97|286.77|26
1599825300000|2020-09-11 11:55:00|287.12|286.97|287.02|286.82|287.17|286.97|286.97|286.82|4
1599825600000|2020-09-11 12:00:00|286.97|286.77|287.02|286.77|287.12|286.92|286.92|286.72|2
1599825900000|2020-09-11 12:05:00|287.07|286.82|287.17|286.92|287.17|286.92|287.02|286.77|2
1599826200000|2020-09-11 12:10:00|287.12|286.87|287.22|286.97|287.22|286.97|287.02|286.82|5
1599826500000|2020-09-11 12:15:00|287.27|287.02|287.22|287.02|287.32|287.07|287.22|286.97|3
1599826800000|2020-09-11 12:20:00|287.17|286.97|287.12|286.92|287.17|286.97|287.07|286.87|4
1599827100000|2020-09-11 12:25:00|287.17||287.07||287.17||287.07||5
1599827400000|2020-09-11 12:30:00|287.02|286.87|286.87|286.67|287.17|286.97|286.82|286.67|30
1599827700000|2020-09-11 12:35:00|286.92|286.72|287.07|286.87|287.12|286.87|286.72|286.57|40
1599828000000|2020-09-11 12:40:00|287.02|286.82|287.07|286.87|287.07|286.87|286.87|286.72|12
1599828300000|2020-09-11 12:45:00|287.02|286.92|287.02|286.87|287.12|286.92|287.02|286.82|10
1599828600000|2020-09-11 12:50:00|287.07|286.82|287.17|286.97|287.17|287.02|287.02|286.82|4
1599828900000|2020-09-11 12:55:00|287.12|287.02|287.12|286.97|287.17|287.02|287.07|286.92|11
1599829200000|2020-09-11 13:00:00|287.17|287.02|287.12|286.92|287.17|287.02|287.07|286.87|14
1599829500000|2020-09-11 13:05:00|287.17|286.97|287.17|287.02|287.17|287.02|287.07|286.92|17
1599829800000|2020-09-11 13:10:00|287.12|286.97|287.27|287.12|287.27|287.12|287.12|286.97|21
1599830100000|2020-09-11 13:15:00|287.32|287.07|287.32|287.17|287.32|287.17|287.22|287.07|17
1599830400000|2020-09-11 13:20:00|287.37|287.22|287.32|287.12|287.37|287.22|287.27|287.12|7
1599830700000|2020-09-11 13:25:00|287.27|287.07|287.27|287.12|287.32|287.17|287.27|287.07|10
1599831000000|2020-09-11 13:30:00|287.22|287.07|286.87|286.67|287.57|287.37|286.87|286.67|35
1599831300000|2020-09-11 13:35:00|286.82|286.57|287.02|286.72|287.12|286.87|286.72|286.57|10
1599831600000|2020-09-11 13:40:00|286.97|286.67|287.07|286.82|287.22|286.97|286.82|286.57|16
1599831900000|2020-09-11 13:45:00|286.97|286.77|287.57|287.32|287.57|287.32|286.97|286.72|7
1599832200000|2020-09-11 13:50:00|287.67|287.27|287.47|287.17|287.72|287.52|287.42|287.17|25
1599832500000|2020-09-11 13:55:00|287.42|287.12|286.62|286.42|287.42|287.12|286.57|286.32|28
1599832800000|2020-09-11 14:00:00|286.72|286.37|286.82|286.57|286.92|286.72|286.62|286.37|25
1599833100000|2020-09-11 14:05:00|286.77|286.52|286.72|286.47|287.02|286.87|286.72|286.42|11
1599833400000|2020-09-11 14:10:00|286.67|286.37|286.97|286.67|286.97|286.82|286.42|286.22|17
1599833700000|2020-09-11 14:15:00|286.92|286.62|287.32|286.97|287.32|287.02|286.67|286.42|6
1599834000000|2020-09-11 14:20:00||286.92||287.02||287.12||286.92|4
1599834300000|2020-09-11 14:25:00|287.27|287.07|287.17|286.87|287.32|287.12|286.97|286.67|7
1599834600000|2020-09-11 14:30:00|287.22|286.92|286.97|286.62|287.32|287.02|286.82|286.52|2
1599834900000|2020-09-11 14:35:00|286.87|286.67|286.87|286.62|287.02|286.77|286.72|286.52|24
1599835200000|2020-09-11 14:40:00|286.97|286.67|287.17|286.92|287.22|286.92|286.97|286.67|1
1599835500000|2020-09-11 14:45:00|287.22|286.97|287.42|287.17|287.47|287.17|287.22|286.97|10
1599835800000|2020-09-11 14:50:00|287.37|287.12|287.37|287.12|287.42|287.22|287.27|287.07|0
1599836100000|2020-09-11 14:55:00|287.32|287.07|287.07|286.82|287.37|287.17|287.07|286.82|17
1599836400000|2020-09-11 15:00:00|287.12|286.87|287.47|287.27|287.47|287.27|287.02|286.82|4
1599836700000|2020-09-11 15:05:00|287.42|287.22|287.62|287.42|287.62|287.42|287.42|287.17|10
1599837000000|2020-09-11 15:10:00|287.57|287.37|287.52|287.27|287.57|287.42|287.42|287.22|1
1599837300000|2020-09-11 15:15:00|287.47|287.22|287.57|287.27|287.57|287.37|287.32|287.12|8
1599837600000|2020-09-11 15:20:00|287.52|287.22|286.92|286.72|287.52|287.22|286.92|286.67|67
1599837900000|2020-09-11 15:25:00|286.87|286.67|286.97|286.77|287.02|286.77|286.72|286.57|46
1599838200000|2020-09-11 15:30:00|286.92|286.72|286.72|286.52|286.92|286.72|286.67|286.47|6
1599838500000|2020-09-11 15:35:00|286.67|286.47|286.77|286.52|286.82|286.57|286.62|286.47|4
1599838800000|2020-09-11 15:40:00|286.82|286.57|286.72|286.52|286.87|286.62|286.62|286.47|9
1599839100000|2020-09-11 15:45:00|286.77|286.62|286.82|286.57|286.87|286.72|286.67|286.47|23
1599839400000|2020-09-11 15:50:00|286.77|286.52|286.77|286.52|286.87|286.62|286.67|286.47|1
1599839700000|2020-09-11 15:55:00|286.72|286.57|286.67|286.47|286.87|286.57|286.67|286.47|0
1599840000000|2020-09-11 16:00:00|286.62|286.42|286.87|286.67|286.87|286.67|286.52|286.37|18
1599840300000|2020-09-11 16:05:00|286.97|286.62|286.92|286.67|287.07|286.82|286.87|286.62|26
1599840600000|2020-09-11 16:10:00|286.87|286.72|286.82|286.57|286.92|286.72|286.72|286.52|5
1599840900000|2020-09-11 16:15:00|286.77|286.62|286.82|286.62|286.82|286.62|286.72|286.47|3
1599841200000|2020-09-11 16:20:00|286.92|286.67|286.92|286.67|286.97|286.72|286.92|286.62|4
1599841500000|2020-09-11 16:25:00|286.87|286.62|286.77|286.57|286.87|286.67|286.77|286.52|0
1599841800000|2020-09-11 16:30:00|286.72|286.47|286.47|286.27|286.72|286.47|286.47|286.27|8
1599842100000|2020-09-11 16:35:00|286.52|286.32|286.42|286.22|286.52|286.32|286.37|286.17|9
1599842400000|2020-09-11 16:40:00|286.37|286.17|286.32|286.12|286.42|286.17|286.17|285.97|34
1599842700000|2020-09-11 16:45:00|286.27|286.17|286.47|286.32|286.52|286.32|286.27|286.17|15
1599843000000|2020-09-11 16:50:00|286.52|286.27|286.67|286.42|286.77|286.52|286.47|286.27|51
1599843300000|2020-09-11 16:55:00|286.62|286.47|286.17|285.92|286.67|286.47|286.07|285.92|11
1599843600000|2020-09-11 17:00:00|286.12|285.97|286.07|285.87|286.22|285.97|286.02|285.87|3
1599843900000|2020-09-11 17:05:00|286.12|285.72|285.97|285.72|286.12|285.77|285.82|285.62|48
1599844200000|2020-09-11 17:10:00|285.92|285.67|285.57|285.37|285.97|285.72|285.27|285.12|143
1599844500000|2020-09-11 17:15:00|285.62|285.42|285.92|285.62|286.12|285.82|285.47|285.22|59
1599844800000|2020-09-11 17:20:00|285.97|285.67|285.72|285.47|286.02|285.82|285.72|285.47|9
1599845100000|2020-09-11 17:25:00|285.77|285.52|285.67|285.37|285.82|285.52|285.57|285.32|11
1599845400000|2020-09-11 17:30:00|285.62|285.42|285.57|285.32|285.67|285.42|285.32|285.12|7
1599845700000|2020-09-11 17:35:00|285.62|285.37|285.97|285.72|285.97|285.72|285.57|285.37|19
1599846000000|2020-09-11 17:40:00|285.92|285.67|285.87|285.62|286.07|285.87|285.77|285.62|8
1599846300000|2020-09-11 17:45:00|285.92|285.67|285.87|285.62|285.97|285.67|285.72|285.47|3
1599846600000|2020-09-11 17:50:00|285.82|285.57|285.92|285.67|286.07|285.72|285.77|285.57|1
1599846900000|2020-09-11 17:55:00|286.02|285.62|285.72|285.52|286.02|285.62|285.72|285.52|0
1599847200000|2020-09-11 18:00:00|285.77|285.57|285.77|285.52|285.82|285.57|285.52|285.27|10
1599847500000|2020-09-11 18:05:00|285.82|285.47|286.12|285.82|286.12|285.87|285.82|285.47|1
1599847800000|2020-09-11 18:10:00|286.07|285.77|286.27|286.02|286.37|286.12|286.07|285.77|5
1599848100000|2020-09-11 18:15:00|286.32|286.07|286.12|285.87|286.32|286.07|286.07|285.82|0
1599848400000|2020-09-11 18:20:00|286.07|285.82|286.12|285.87|286.12|285.87|285.87|285.62|9
1599848700000|2020-09-11 18:25:00|286.17|285.92|285.97|285.67|286.17|285.92|285.97|285.67|0
1599849000000|2020-09-11 18:30:00|286.02|285.72|286.32|285.97|286.32|286.02|286.02|285.72|1
1599849300000|2020-09-11 18:35:00|286.37|286.02|286.47|286.17|286.47|286.17|286.27|285.97|0
1599849600000|2020-09-11 18:40:00|286.42|286.12|286.47|286.17|286.52|286.22|286.22|285.92|5
1599849900000|2020-09-11 18:45:00|286.42|286.07|286.02|285.77|286.42|286.07|286.02|285.77|38
1599850200000|2020-09-11 18:50:00|286.07|285.82|286.47|286.17|286.47|286.22|286.02|285.77|4
1599850500000|2020-09-11 18:55:00|286.42|286.22|286.22|286.02|286.42|286.22|286.17|285.87|13
1599850800000|2020-09-11 19:00:00|286.17|285.97|286.02|285.77|286.17|286.02|285.97|285.72|7
1599851100000|2020-09-11 19:05:00|286.07|285.72|285.92|285.67|286.07|285.87|285.92|285.67|3
1599851400000|2020-09-11 19:10:00|285.87|285.77|286.02|285.77|286.02|285.87|285.82|285.57|17
1599851700000|2020-09-11 19:15:00|285.97|285.82|286.27|286.02|286.27|286.07|285.97|285.72|23
1599852000000|2020-09-11 19:20:00|286.32|286.07|286.62|286.37|286.67|286.52|286.32|286.07|25
1599852300000|2020-09-11 19:25:00|286.57|286.32|286.82|286.57|286.82|286.57|286.52|286.27|6
1599852600000|2020-09-11 19:30:00|286.87|286.62|286.97|286.72|287.07|286.82|286.87|286.62|2
1599852900000|2020-09-11 19:35:00|286.92|286.67|286.57|286.27|286.92|286.67|286.57|286.27|1
1599853200000|2020-09-11 19:40:00|286.52|286.32|286.42|286.17|286.62|286.42|286.37|286.12|15
1599853500000|2020-09-11 19:45:00|286.47|286.22|286.62|286.37|286.67|286.42|286.32|286.07|22
1599853800000|2020-09-11 19:50:00|286.52|286.32|286.47|286.27|286.62|286.42|286.42|286.22|1
1599854100000|2020-09-11 19:55:00|286.42|286.22|286.22|286.02|286.47|286.22|286.17|285.92|103
1599854400000|2020-09-11 20:00:00|286.27|286.07|286.17|285.97|286.32|286.12|286.17|285.97|11
1599854700000|2020-09-11 20:05:00|286.22|286.02|286.37|286.12|286.37|286.12|286.12|286.02|4
1599855000000|2020-09-11 20:10:00|286.32|286.17|286.32|286.12|286.37|286.17|286.32|286.12|2
1599855300000|2020-09-11 20:15:00|286.37|286.17|286.37|286.17|286.37|286.17|286.37|286.17|3
1599856200000|2020-09-11 20:30:00|286.32|286.22|286.37|286.17|286.37|286.22|286.32|286.12|5
1599856500000|2020-09-11 20:35:00|286.42|286.22|286.42|286.17|286.42|286.22|286.37|286.17|0
1599856800000|2020-09-11 20:40:00|286.37|286.12|286.42|286.17|286.42|286.17|286.37|286.12|2
1599857100000|2020-09-11 20:45:00|286.47|286.22|286.47|286.17|286.47|286.27|286.37|286.12|0
1599857400000|2020-09-11 20:50:00|286.42|286.22|286.52|286.22|286.57|286.27|286.37|286.02|2
1599857700000|2020-09-11 20:55:00|286.37|286.27|286.22|285.47|286.57|286.27|286.22|285.47|23
1600034400000|2020-09-13 22:00:00|287.02|286.42|286.92|286.32|287.02|286.42|286.82|286.22|0
1600034700000|2020-09-13 22:05:00|286.82|286.22|287.02|286.42|287.02|286.42|286.82|286.22|0
1600035000000|2020-09-13 22:10:00|287.12|286.52|287.12|286.52|287.22|286.62|287.12|286.52|0
1600035300000|2020-09-13 22:15:00|287.22|286.62|287.12|286.52|287.22|286.62|287.12|286.52|0
1600035600000|2020-09-13 22:20:00|287.02|286.42|287.12|286.52|287.12|286.52|287.02|286.42|0
1600035900000|2020-09-13 22:25:00|287.02|286.42|287.11|286.51|287.21|286.61|287.01|286.41|0
1600036200000|2020-09-13 22:30:00|287.21|286.61|287.21|286.61|287.31|286.71|287.11|286.51|0
1600036500000|2020-09-13 22:35:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1600036800000|2020-09-13 22:40:00|287.41|286.81|287.31|286.71|287.41|286.81|287.31|286.71|0
1600037100000|2020-09-13 22:45:00|287.41|286.81|287.41|286.81|287.41|286.81|287.41|286.81|0
1600037700000|2020-09-13 22:55:00|287.31|286.71|287.31|286.71|287.41|286.81|287.31|286.71|0
1600038000000|2020-09-13 23:00:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1600038600000|2020-09-13 23:10:00|287.11|286.51|287.21|286.61|287.21|286.61|287.11|286.51|0
1600038900000|2020-09-13 23:15:00|287.11|286.51|287.01|286.41|287.21|286.61|287.01|286.41|0
1600039200000|2020-09-13 23:20:00|287.11|286.51|287.11|286.51|287.21|286.61|287.11|286.51|0
1600039500000|2020-09-13 23:25:00|287.21|286.61|287.21|286.61|287.21|286.61|287.11|286.51|0
1600039800000|2020-09-13 23:30:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1600040100000|2020-09-13 23:35:00|287.21|286.61|287.31|286.71|287.31|286.71|287.21|286.61|0
1600040400000|2020-09-13 23:40:00|287.21|286.61|287.21|286.61|287.31|286.71|287.21|286.61|0
1600040700000|2020-09-13 23:45:00|287.31|286.71|287.31|286.71|287.31|286.71|287.21|286.61|0
1600041000000|2020-09-13 23:50:00|287.41|286.81|287.61|287.01|287.61|287.01|287.41|286.81|0
1600041300000|2020-09-13 23:55:00|287.71|287.11|287.61|287.01|287.71|287.11|287.61|287.01|0
1600041900000|2020-09-14 00:05:00|287.71|287.11|287.61|287.01|287.71|287.11|287.61|287.01|0
1600042200000|2020-09-14 00:10:00|287.71|287.11|287.51|286.91|287.71|287.11|287.51|286.91|0
1600042500000|2020-09-14 00:15:00|287.41|286.81|287.51|286.91|287.61|287.01|287.41|286.81|0
1600042800000|2020-09-14 00:20:00|287.41|286.81|287.41|286.81|287.51|286.91|287.41|286.81|0
1600043100000|2020-09-14 00:25:00|287.51|286.91|287.41|286.81|287.51|286.91|287.41|286.81|0
1600043400000|2020-09-14 00:30:00|287.61|287.41|287.16|286.91|287.71|287.51|285.81|285.61|768
1600043700000|2020-09-14 00:35:00|287.11|286.96|287.86|287.66|288.01|287.81|287.06|286.86|306
1600044000000|2020-09-14 00:40:00|287.91|287.71|287.06|286.91|287.91|287.76|287.01|286.86|282
1600044300000|2020-09-14 00:45:00|287.16|286.86|287.36|287.21|287.81|287.66|287.16|286.86|297
1600044600000|2020-09-14 00:50:00|287.26|287.16|287.56|287.36|287.61|287.41|286.71|286.56|305
1600044900000|2020-09-14 00:55:00|287.51|287.31|287.01|286.86|287.51|287.36|286.91|286.71|319
1600045200000|2020-09-14 01:00:00|287.06|286.91|287.31|287.16|287.36|287.21|286.76|286.61|439
1600045500000|2020-09-14 01:05:00|287.41|287.21|287.71|287.56|287.86|287.66|287.31|287.16|310
1600045800000|2020-09-14 01:10:00|287.76|287.61|287.16|287.01|287.76|287.61|287.06|286.91|321
1600046100000|2020-09-14 01:15:00|287.11|286.96|286.66|286.46|287.31|287.16|286.61|286.46|294
1600046400000|2020-09-14 01:20:00|286.61|286.51|287.06|286.91|287.16|287.01|286.61|286.51|203
1600046700000|2020-09-14 01:25:00|287.01|286.86|287.26|287.11|287.36|287.21|286.91|286.76|192
1600047000000|2020-09-14 01:30:00|287.31|287.16|288.11|287.96|288.11|287.96|287.16|287.01|433
1600047300000|2020-09-14 01:35:00|288.16|288.01|288.06|287.91|288.21|288.06|287.91|287.76|297
1600047600000|2020-09-14 01:40:00|288.11|287.96|288.01|287.86|288.21|288.06|287.86|287.66|284
1600047900000|2020-09-14 01:45:00|288.06|287.81|287.56|287.41|288.11|287.96|287.56|287.36|196
1600048200000|2020-09-14 01:50:00|287.61|287.36|287.36|287.21|287.61|287.46|287.26|287.11|184
1600048500000|2020-09-14 01:55:00|287.41|287.26|287.36|287.21|287.56|287.41|287.26|287.06|171
1600048800000|2020-09-14 02:00:00|287.31|287.16|287.11|286.91|287.36|287.16|287.01|286.86|210
1600049100000|2020-09-14 02:05:00|287.06|286.96|287.36|287.21|287.46|287.31|286.96|286.81|111
1600049400000|2020-09-14 02:10:00|287.41|287.26|287.36|287.21|287.66|287.51|287.36|287.21|153
1600049700000|2020-09-14 02:15:00|287.31|287.16|287.56|287.41|287.61|287.46|287.31|287.16|133
1600050000000|2020-09-14 02:20:00|287.61|287.36|287.71|287.56|287.86|287.71|287.51|287.31|194
1600050300000|2020-09-14 02:25:00|287.76|287.61|287.56|287.41|287.91|287.71|287.56|287.41|153
1600050600000|2020-09-14 02:30:00|287.61|287.46|287.86|287.71|287.91|287.76|287.61|287.46|143
1600050900000|2020-09-14 02:35:00|287.91|287.76|287.66|287.51|288.01|287.86|287.66|287.46|164
1600051200000|2020-09-14 02:40:00|287.61|287.46|287.41|287.26|287.61|287.51|287.41|287.21|113
1600051500000|2020-09-14 02:45:00|287.36|287.21|287.21|287.06|287.36|287.21|287.11|286.96|157
1600051800000|2020-09-14 02:50:00|287.31|287.01|287.26|287.11|287.31|287.16|287.06|286.91|81
1600052100000|2020-09-14 02:55:00|287.31|287.16|287.31|287.16|287.36|287.21|287.26|287.11|98
1600052400000|2020-09-14 03:00:00|287.26|287.11|287.46|287.31|287.51|287.36|287.16|287.01|144
1600052700000|2020-09-14 03:05:00|287.51|287.36|287.51|287.36|287.61|287.41|287.51|287.36|141
1600053000000|2020-09-14 03:10:00|287.56|287.31|287.56|287.41|287.61|287.41|287.51|287.31|65
1600053300000|2020-09-14 03:15:00|287.61|287.46|287.71|287.56|287.76|287.61|287.61|287.46|257
1600053600000|2020-09-14 03:20:00|287.66|287.51|287.66|287.51|287.81|287.66|287.61|287.46|134
1600053900000|2020-09-14 03:25:00|287.61|287.46|287.46|287.26|287.66|287.46|287.41|287.21|95
1600054200000|2020-09-14 03:30:00|287.51|287.31|287.41|287.26|287.51|287.36|287.36|287.21|68
1600054500000|2020-09-14 03:35:00|287.46|287.31|287.56|287.36|287.61|287.41|287.36|287.16|104
1600054800000|2020-09-14 03:40:00|287.51|287.41|287.56|287.41|287.61|287.41|287.51|287.36|36
1600055100000|2020-09-14 03:45:00|287.61|287.46|287.36|287.21|287.76|287.61|287.36|287.21|157
1600055400000|2020-09-14 03:50:00|287.41|287.26|287.31|287.16|287.41|287.26|287.31|287.16|63
1600055700000|2020-09-14 03:55:00|287.36|287.21|287.41|287.21|287.46|287.31|287.21|287.06|83
1600056000000|2020-09-14 04:00:00|287.36|287.16|287.11|286.96|287.36|287.16|287.11|286.96|50
1600056300000|2020-09-14 04:05:00|287.06|286.91|286.86|286.71|287.06|286.91|286.86|286.71|136
1600056600000|2020-09-14 04:10:00|286.81|286.66|286.76|286.61|286.81|286.71|286.66|286.46|169
1600056900000|2020-09-14 04:15:00|286.81|286.66|286.66|286.51|286.86|286.71|286.66|286.51|105
1600057200000|2020-09-14 04:20:00|286.71|286.56|286.61|286.46|286.76|286.61|286.61|286.46|150
1600057500000|2020-09-14 04:25:00|286.56|286.36|286.71|286.51|286.81|286.61|286.41|286.26|241
1600057800000|2020-09-14 04:30:00|286.66|286.46|286.76|286.61|286.81|286.61|286.61|286.46|83
1600058100000|2020-09-14 04:35:00|286.81|286.51|286.81|286.61|286.86|286.71|286.71|286.51|99
1600058400000|2020-09-14 04:40:00|286.76|286.66|286.71|286.51|286.81|286.66|286.66|286.51|108
1600058700000|2020-09-14 04:45:00|286.66|286.46|286.61|286.41|286.71|286.56|286.41|286.26|215
1600059000000|2020-09-14 04:50:00|286.66|286.46|286.71|286.56|286.76|286.61|286.66|286.46|85
1600059300000|2020-09-14 04:55:00|286.66|286.51|286.36|286.16|286.71|286.56|286.26|286.06|226
1600059600000|2020-09-14 05:00:00|286.41|286.21|286.31|286.11|286.56|286.36|286.16|286.01|503
1600059900000|2020-09-14 05:05:00|286.26|286.16|286.21|286.06|286.31|286.16|286.16|286.01|155
1600060200000|2020-09-14 05:10:00|286.26|286.01|286.26|286.06|286.26|286.06|286.06|285.91|163
1600060500000|2020-09-14 05:15:00|286.21|286.01|286.36|286.21|286.51|286.36|286.16|286.01|110
1600060800000|2020-09-14 05:20:00|286.31|286.16|286.56|286.41|286.56|286.41|286.31|286.16|69
1600061100000|2020-09-14 05:25:00|286.61|286.36|286.61|286.46|286.81|286.61|286.56|286.36|59
1600061400000|2020-09-14 05:30:00|286.66|286.41|286.56|286.41|286.66|286.51|286.46|286.31|43
1600061700000|2020-09-14 05:35:00|286.61|286.46|286.76|286.61|286.76|286.61|286.61|286.41|35
1600062000000|2020-09-14 05:40:00|286.81|286.66|287.01|286.86|287.11|286.91|286.76|286.66|104
1600062300000|2020-09-14 05:45:00|286.96|286.81|287.11|286.96|287.16|286.96|286.91|286.76|77
1600062600000|2020-09-14 05:50:00|287.06|286.91|287.21|287.01|287.26|287.11|287.06|286.91|60
1600062900000|2020-09-14 05:55:00|287.16|287.06|286.96|286.81|287.16|287.06|286.96|286.81|21
1600063200000|2020-09-14 06:00:00|287.01|286.86|287.11|286.96|287.16|287.01|286.91|286.76|41
1600063500000|2020-09-14 06:05:00|287.06|286.91|287.01|286.86|287.21|287.06|287.01|286.86|39
1600063800000|2020-09-14 06:10:00|287.06|286.81|287.01|286.86|287.06|286.91|286.91|286.76|29
1600064100000|2020-09-14 06:15:00|286.96|286.81|286.81|286.66|287.01|286.86|286.81|286.61|110
1600064400000|2020-09-14 06:20:00|286.86|286.71|286.86|286.71|286.91|286.76|286.71|286.56|134
1600064700000|2020-09-14 06:25:00|286.81|286.66|286.56|286.41|286.81|286.66|286.56|286.41|132
1600065000000|2020-09-14 06:30:00|286.61|286.46|286.36|286.16|286.61|286.46|286.36|286.16|170
1600065300000|2020-09-14 06:35:00|286.31|286.21|286.46|286.31|286.51|286.36|286.31|286.16|64
1600065600000|2020-09-14 06:40:00|286.41|286.26|286.71|286.56|286.71|286.56|286.41|286.26|38
1600065900000|2020-09-14 06:45:00|286.76|286.61|286.86|286.71|286.96|286.81|286.71|286.56|74
1600066200000|2020-09-14 06:50:00|286.91|286.66|286.86|286.71|286.96|286.81|286.86|286.66|47
1600066500000|2020-09-14 06:55:00|286.81|286.66|287.06|286.91|287.16|287.01|286.81|286.66|100
1600066800000|2020-09-14 07:00:00|287.01|286.86|286.96|286.81|287.16|287.01|286.91|286.76|203
1600067100000|2020-09-14 07:05:00|287.01|286.86|286.76|286.56|287.06|286.91|286.71|286.56|137
1600067400000|2020-09-14 07:10:00|286.71|286.61|286.76|286.61|286.76|286.61|286.71|286.56|168
1600067700000|2020-09-14 07:15:00|286.81|286.56|286.66|286.51|286.81|286.66|286.66|286.51|122
1600068000000|2020-09-14 07:20:00|286.71|286.56|286.66|286.51|286.71|286.56|286.51|286.36|129
1600068300000|2020-09-14 07:25:00|286.61|286.46|286.51|286.36|286.66|286.51|286.41|286.21|128
1600068600000|2020-09-14 07:30:00|286.56|286.31|286.46|286.31|286.56|286.41|286.36|286.21|99
1600068900000|2020-09-14 07:35:00|286.41|286.26|286.46|286.31|286.46|286.31|286.31|286.16|86
1600069200000|2020-09-14 07:40:00|286.51|286.36|286.41|286.26|286.51|286.36|286.31|286.16|85
1600069500000|2020-09-14 07:45:00|286.46|286.31|286.46|286.26|286.51|286.31|286.31|286.16|150
1600069800000|2020-09-14 07:50:00|286.41|286.21|286.36|286.21|286.46|286.31|286.36|286.16|137
1600070100000|2020-09-14 07:55:00|286.41|286.16|286.46|286.31|286.51|286.36|286.36|286.16|140
1600070400000|2020-09-14 08:00:00|286.51|286.36|286.61|286.46|286.76|286.56|286.46|286.31|139
1600070700000|2020-09-14 08:05:00|286.56|286.41|286.46|286.31|286.66|286.46|286.46|286.31|98
1600071000000|2020-09-14 08:10:00|286.51|286.36|286.61|286.41|286.61|286.41|286.46|286.31|98
1600071300000|2020-09-14 08:15:00|286.66|286.46|286.66|286.51|286.81|286.66|286.61|286.41|46
1600071600000|2020-09-14 08:20:00|286.61|286.46|286.56|286.41|286.61|286.46|286.51|286.36|31
1600071900000|2020-09-14 08:25:00|286.51|286.36|286.36|286.21|286.51|286.36|286.31|286.16|180
1600072200000|2020-09-14 08:30:00|286.31|286.16|286.36|286.21|286.51|286.31|286.31|286.16|142
1600072500000|2020-09-14 08:35:00|286.31|286.16|286.26|286.11|286.36|286.21|286.26|286.11|164
1600072800000|2020-09-14 08:40:00|286.31|286.16|286.41|286.26|286.46|286.31|286.21|286.06|112
1600073100000|2020-09-14 08:45:00|286.36|286.21|286.51|286.36|286.56|286.41|286.36|286.21|112
1600073400000|2020-09-14 08:50:00|286.56|286.31|286.41|286.26|286.66|286.51|286.41|286.21|272
1600073700000|2020-09-14 08:55:00|286.36|286.21|286.61|286.41|286.61|286.46|286.31|286.16|187
1600074000000|2020-09-14 09:00:00|286.56|286.46|286.46|286.31|286.66|286.51|286.31|286.16|200
1600074300000|2020-09-14 09:05:00|286.41|286.26|286.21|286.06|286.51|286.36|286.21|286.06|222
1600074600000|2020-09-14 09:10:00|286.26|286.11|286.26|286.01|286.36|286.11|286.16|286.01|82
1600074900000|2020-09-14 09:15:00|286.21|286.11|286.16|285.96|286.26|286.11|286.06|285.86|63
1600075200000|2020-09-14 09:20:00|286.31|285.71|286.41|285.81|286.41|285.81|286.21|285.61|0
1600075500000|2020-09-14 09:25:00|||||||||7
1600075800000|2020-09-14 09:30:00|286.31|285.71|286.11|285.51|286.41|285.81|286.11|285.51|0
1600076100000|2020-09-14 09:35:00|286.01|285.41|285.81|285.21|286.11|285.51|285.81|285.21|0
1600076400000|2020-09-14 09:40:00|285.71|285.11|285.71|285.11|285.81|285.21|285.71|285.11|0
1600076700000|2020-09-14 09:45:00|285.61|285.01|285.71|285.11|285.81|285.21|285.61|285.01|0
1600077000000|2020-09-14 09:50:00|285.96|285.66|285.96|285.76|285.96|285.76|285.96|285.66|1
1600077300000|2020-09-14 09:55:00|286.01|285.81|285.91|285.71|286.01|285.81|285.86|285.71|8
1600077600000|2020-09-14 10:00:00|285.86|285.66|286.01|285.81|286.11|285.91|285.81|285.66|13
1600077900000|2020-09-14 10:05:00|285.96|285.76|286.11|285.91|286.16|286.01|285.96|285.76|8
1600078200000|2020-09-14 10:10:00|286.06|285.86|286.06|285.86|286.06|285.86|286.01|285.86|5
1600078500000|2020-09-14 10:15:00|286.01|285.81|286.11|285.91|286.11|285.91|285.96|285.76|0
1600078800000|2020-09-14 10:20:00|286.06|285.86|285.91|285.76|286.06|285.86|285.91|285.76|9
1600079100000|2020-09-14 10:25:00|285.96|285.81|286.11|285.86|286.11|285.96|285.91|285.76|11
1600079400000|2020-09-14 10:30:00|286.06|285.91|286.16|285.96|286.16|285.96|286.01|285.91|8
1600079700000|2020-09-14 10:35:00|286.11|285.91|286.16|286.01|286.21|286.01|286.11|285.91|6
1600080000000|2020-09-14 10:40:00|286.21||286.26||286.26||286.21||2
1600080300000|2020-09-14 10:45:00|286.21|286.06|286.31|286.11|286.36|286.16|286.21|286.01|16
1600080600000|2020-09-14 10:50:00|286.26|286.06|286.26|286.06|286.36|286.11|286.21|286.01|6
1600080900000|2020-09-14 10:55:00|286.21|286.01|286.41|286.16|286.41|286.16|286.21|286.01|10
1600081200000|2020-09-14 11:00:00|286.36|286.11|286.21|286.06|286.41|286.11|286.21|286.01|10
1600081500000|2020-09-14 11:05:00|286.26|286.11|286.21|286.06|286.36|286.11|286.21|286.06|4
1600081800000|2020-09-14 11:10:00|286.16|286.01|286.71|286.36|286.81|286.66|286.16|285.96|96
1600082100000|2020-09-14 11:15:00|286.66|286.41|286.51|286.31|286.66|286.46|286.46|286.26|13
1600082400000|2020-09-14 11:20:00|286.61|286.26|286.66|286.41|286.66|286.46|286.61|286.26|40
1600082700000|2020-09-14 11:25:00|286.61|286.46|286.66|286.46|286.66|286.46|286.61|286.41|1
1600083000000|2020-09-14 11:30:00|286.61|286.41|286.66|286.46|286.66|286.51|286.56|286.36|0
1600083300000|2020-09-14 11:35:00|286.71|286.56|286.46|286.26|286.71|286.56|286.46|286.26|47
1600083600000|2020-09-14 11:40:00|286.41|286.21|286.26|286.06|286.41|286.21|286.26|286.06|20
1600083900000|2020-09-14 11:45:00|286.21|286.11|286.41|286.21|286.41|286.21|286.21|286.11|4
1600084200000|2020-09-14 11:50:00|286.46|286.26|286.51|286.26|286.51|286.31|286.41|286.21|0
1600084500000|2020-09-14 11:55:00|286.46|286.31|286.36|286.16|286.51|286.31|286.36|286.16|0
1600084800000|2020-09-14 12:00:00|286.31|286.11|286.21|285.96|286.31|286.11|286.21|285.96|0
1600085100000|2020-09-14 12:05:00|286.16|286.01|286.26|286.06|286.26|286.06|286.16|286.01|0
1600085400000|2020-09-14 12:10:00|286.31|286.11|286.26|286.06|286.31|286.11|286.26|286.06|0
1600085700000|2020-09-14 12:15:00|286.31|286.01|286.36|286.11|286.36|286.11|286.21|286.01|0
1600086000000|2020-09-14 12:20:00|286.31|286.16|286.36|286.11|286.36|286.21|286.31|286.06|2
1600086300000|2020-09-14 12:25:00|286.31|286.06|286.26|286.06|286.36|286.06|286.26|286.06|1
1600086600000|2020-09-14 12:30:00|286.31|286.11|286.21|286.01|286.31|286.16|286.21|286.01|0
1600086900000|2020-09-14 12:35:00|286.26|286.06|286.31|286.11|286.31|286.11|286.26|286.06|1
1600087200000|2020-09-14 12:40:00|286.26|286.06|286.26|286.06|286.31|286.11|286.26|286.06|16
1600087500000|2020-09-14 12:45:00|286.21|286.11|286.36|286.16|286.36|286.21|286.21|286.06|9
1600087800000|2020-09-14 12:50:00|286.31|286.21|286.21|286.06|286.36|286.21|286.21|286.06|6
1600088100000|2020-09-14 12:55:00|286.26|286.11|286.16|286.01|286.26|286.11|286.06|285.91|103
1600088400000|2020-09-14 13:00:00|286.26|286.11|286.16|286.01|286.31|286.11|286.06|285.91|84
1600088700000|2020-09-14 13:05:00|286.21|285.96|286.21|286.06|286.26|286.11|286.16|285.96|50
1600089000000|2020-09-14 13:10:00|286.26|286.11|286.31|286.11|286.31|286.16|286.26|286.11|12
1600089300000|2020-09-14 13:15:00|286.26|286.16|286.26|286.11|286.31|286.16|286.26|286.06|7
1600089600000|2020-09-14 13:20:00|286.31|286.16|286.31|286.11|286.31|286.16|286.26|286.06|64
1600089900000|2020-09-14 13:25:00|286.26|286.06|286.21|286.06|286.31|286.11|286.21|286.06|6
1600090200000|2020-09-14 13:30:00|286.26|285.96|286.16|285.91|286.46|286.26|286.06|285.86|27
1600090500000|2020-09-14 13:35:00|286.21|285.96|286.26|286.06|286.26|286.06|286.06|285.86|29
1600090800000|2020-09-14 13:40:00|286.31|286.01|286.51|286.31|286.71|286.46|286.21|286.01|30
1600091100000|2020-09-14 13:45:00|286.61|286.26|286.61|286.46|286.66|286.46|286.46|286.26|25
1600091400000|2020-09-14 13:50:00|286.66|286.51|286.41|286.21|286.66|286.51|286.41|286.21|25
1600091700000|2020-09-14 13:55:00|286.36|286.26|286.56|286.41|286.66|286.51|286.36|286.21|13
1600092000000|2020-09-14 14:00:00|286.61|286.46|286.66|286.51|286.71|286.56|286.51|286.31|28
1600092300000|2020-09-14 14:05:00|286.71|286.46|286.76|286.56|286.91|286.71|286.66|286.46|79
1600092600000|2020-09-14 14:10:00|286.81|286.61|286.81|286.61|286.91|286.71|286.71|286.51|17
1600092900000|2020-09-14 14:15:00|286.76|286.66|286.91|286.71|286.91|286.76|286.76|286.61|7
1600093200000|2020-09-14 14:20:00|286.86|286.76|286.86|286.71|286.96|286.76|286.86|286.71|13
1600093500000|2020-09-14 14:25:00|286.81|286.66|286.91|286.71|286.96|286.76|286.81|286.61|32
1600093800000|2020-09-14 14:30:00|286.86|286.66|286.76|286.56|286.96|286.66|286.71|286.56|18
1600094100000|2020-09-14 14:35:00|286.81|286.61|286.56|286.36|286.81|286.66|286.56|286.36|10
1600094400000|2020-09-14 14:40:00|286.51|286.41|286.71|286.51|286.81|286.56|286.51|286.36|16
1600094700000|2020-09-14 14:45:00|286.76|286.56|286.76|286.56|286.81|286.61|286.66|286.51|27
1600095000000|2020-09-14 14:50:00|286.71|286.61|286.56|286.41|286.81|286.66|286.56|286.41|46
1600095300000|2020-09-14 14:55:00|286.61|286.46|286.81|286.61|286.86|286.66|286.56|286.41|26
1600095600000|2020-09-14 15:00:00|286.91|286.66|286.71|286.51|286.91|286.71|286.66|286.46|35
1600095900000|2020-09-14 15:05:00|286.76|286.56|286.76|286.56|286.91|286.71|286.71|286.56|19
1600096200000|2020-09-14 15:10:00|286.71|286.61|286.56|286.41|286.71|286.61|286.46|286.26|20
1600096500000|2020-09-14 15:15:00|286.61|286.46|286.71|286.46|286.81|286.56|286.61|286.46|20
1600096800000|2020-09-14 15:20:00|286.76|286.51|286.81|286.61|286.81|286.61|286.71|286.46|5
1600097100000|2020-09-14 15:25:00|286.86|286.66|286.76|286.56|286.86|286.71|286.76|286.51|9
1600097400000|2020-09-14 15:30:00|286.86|286.61|286.81|286.61|286.86|286.66|286.81|286.56|7
1600097700000|2020-09-14 15:35:00|286.76|286.66|286.81|286.61|286.81|286.66|286.71|286.51|25
1600098000000|2020-09-14 15:40:00|286.76|286.56|286.76|286.56|286.86|286.66|286.76|286.51|5
1600098300000|2020-09-14 15:45:00|286.81|286.51|286.66|286.41|286.81|286.61|286.61|286.36|16
1600098600000|2020-09-14 15:50:00|286.61|286.46|286.61|286.36|286.66|286.46|286.56|286.31|3
1600098900000|2020-09-14 15:55:00|286.56|286.31|286.51|286.31|286.61|286.41|286.46|286.31|9
1600099200000|2020-09-14 16:00:00|286.46|286.26|286.51|286.31|286.56|286.41|286.41|286.21|16
1600099500000|2020-09-14 16:05:00|286.46|286.26|286.46|286.26|286.51|286.31|286.41|286.26|5
1600099800000|2020-09-14 16:10:00|286.41|286.31|286.41|286.21|286.46|286.31|286.41|286.21|2
1600100100000|2020-09-14 16:15:00|286.46|286.26|286.46|286.26|286.46|286.31|286.46|286.21|1
1600100400000|2020-09-14 16:20:00|286.41|286.21|286.41|286.21|286.46|286.26|286.36|286.16|3
1600100700000|2020-09-14 16:25:00|286.46|286.16|286.51|286.26|286.51|286.31|286.46|286.16|8
1600101000000|2020-09-14 16:30:00|286.56|286.31|286.41|286.21|286.56|286.31|286.36|286.21|5
1600101300000|2020-09-14 16:35:00|286.36|286.16|286.36|286.16|286.41|286.26|286.31|286.16|8
1600101600000|2020-09-14 16:40:00|286.41|286.21|286.46|286.21|286.51|286.31|286.36|286.16|9
1600101900000|2020-09-14 16:45:00|286.41|286.26|286.41|286.21|286.51|286.31|286.41|286.21|2
1600102200000|2020-09-14 16:50:00|286.46|286.26|286.31|286.06|286.51|286.26|286.31|286.06|12
1600102500000|2020-09-14 16:55:00||286.11||286.11||286.16||286.06|1
1600102800000|2020-09-14 17:00:00|286.36|286.16|286.41|286.26|286.46|286.26|286.36|286.11|3
1600103100000|2020-09-14 17:05:00|286.46|286.21|286.16|285.96|286.46|286.21|286.16|285.96|8
1600103400000|2020-09-14 17:10:00|286.21|286.06|286.31|286.16|286.31|286.16|286.16|285.96|11
1600103700000|2020-09-14 17:15:00|286.26|286.11|286.01|285.76|286.26|286.11|286.01|285.76|15
1600104000000|2020-09-14 17:20:00|285.96|285.81|286.01|285.81|286.01|285.81|285.86|285.71|21
1600104300000|2020-09-14 17:25:00|285.96|285.76|286.11|285.91|286.11|285.96|285.96|285.76|14
1600104600000|2020-09-14 17:30:00|286.06|285.96|285.96|285.71|286.11|285.96|285.81|285.66|16
1600104900000|2020-09-14 17:35:00|285.91|285.66|286.06|285.81|286.11|285.91|285.91|285.66|4
1600105200000|2020-09-14 17:40:00|286.01|285.86|286.01|285.81|286.06|285.86|286.01|285.71|6
1600105500000|2020-09-14 17:45:00|285.96|285.86|286.31|286.11|286.36|286.11|285.96|285.86|3
1600105800000|2020-09-14 17:50:00|286.36|286.16|286.41|286.21|286.41|286.21|286.36|286.06|2
1600106100000|2020-09-14 17:55:00|286.46|286.26|286.46|286.21|286.46|286.26|286.41|286.16|1
1600106400000|2020-09-14 18:00:00|286.41|286.16|286.41|286.16|286.41|286.21|286.31|286.01|0
1600106700000|2020-09-14 18:05:00|286.46|286.21|286.61|286.31|286.61|286.31|286.46|286.21|0
1600107000000|2020-09-14 18:10:00||286.36||286.41||286.41||286.31|0
1600107300000|2020-09-14 18:15:00|286.71|286.46|286.71|286.51|286.86|286.61|286.71|286.46|30
1600107600000|2020-09-14 18:20:00|286.66|286.56|286.81|286.56|286.81|286.61|286.66|286.46|1
1600107900000|2020-09-14 18:25:00|286.76|286.51|286.61|286.36|286.76|286.56|286.56|286.31|2
1600108200000|2020-09-14 18:30:00|286.66|286.41|286.61|286.36|286.71|286.46|286.61|286.36|0
1600108500000|2020-09-14 18:35:00|286.56|286.31|286.51|286.26|286.56|286.36|286.51|286.26|0
1600108800000|2020-09-14 18:40:00|286.56|286.31|286.66|286.41|286.66|286.46|286.36|286.16|26
1600109100000|2020-09-14 18:45:00|286.61|286.36|286.56|286.31|286.66|286.41|286.51|286.31|0
1600109400000|2020-09-14 18:50:00|286.61|286.36|286.41|286.21|286.66|286.41|286.41|286.21|2
1600109700000|2020-09-14 18:55:00|286.36|286.16|286.66|286.36|286.66|286.41|286.26|285.96|9
1600110000000|2020-09-14 19:00:00|286.61|286.31|286.56|286.36|286.71|286.56|286.56|286.31|21
1600110300000|2020-09-14 19:05:00|286.61|286.41|286.71|286.46|286.71|286.46|286.46|286.21|6
1600110600000|2020-09-14 19:10:00|286.66|286.36|286.51|286.26|286.71|286.51|286.51|286.26|2
1600110900000|2020-09-14 19:15:00|286.56|286.21|286.76|286.56|286.86|286.61|286.46|286.21|9
1600111200000|2020-09-14 19:20:00|286.71|286.51|286.46|286.16|286.71|286.51|286.41|286.16|2
1600111500000|2020-09-14 19:25:00|286.41|286.21|286.66|286.36|286.66|286.41|286.31|286.16|2
1600111800000|2020-09-14 19:30:00|286.71|286.41|286.61|286.31|286.71|286.41|286.51|286.21|3
1600112100000|2020-09-14 19:35:00|286.56|286.26|286.66|286.51|286.71|286.51|286.51|286.26|1
1600112400000|2020-09-14 19:40:00|286.71|286.46|286.71|286.56|286.71|286.56|286.61|286.46|21
1600112700000|2020-09-14 19:45:00|286.66|286.51|286.81|286.61|286.81|286.66|286.61|286.46|34
1600113000000|2020-09-14 19:50:00|286.76|286.51|286.66|286.41|286.81|286.61|286.66|286.41|10
1600113300000|2020-09-14 19:55:00|286.71|286.46|286.51|286.31|286.71|286.46|286.46|286.26|4
1600113600000|2020-09-14 20:00:00|286.56|286.36|286.66|286.41|286.66|286.41|286.56|286.31|0
1600113900000|2020-09-14 20:05:00|286.71|286.46|286.71|286.46|286.76|286.61|286.71|286.41|3
1600114200000|2020-09-14 20:10:00|286.66|286.41|286.56|286.31|286.66|286.41|286.51|286.31|0
1600114500000|2020-09-14 20:15:00|286.61|286.36|286.61|286.36|286.61|286.36|286.61|286.36|3
1600114800000|2020-09-14 20:20:00||286.41||286.36||286.41||286.36|0
1600115100000|2020-09-14 20:25:00|286.56||286.61||286.61||286.56||0
1600115400000|2020-09-14 20:30:00|286.56|286.31|286.61|286.36|286.61|286.36|286.51|286.31|0
1600115700000|2020-09-14 20:35:00|286.56|286.31|286.56|286.31|286.61|286.31|286.51|286.26|1
1600116000000|2020-09-14 20:40:00|286.61||286.56||286.61||286.56||4
1600116300000|2020-09-14 20:45:00|286.51|286.36|286.51|286.21|286.61|286.41|286.36|286.21|8
1600116900000|2020-09-14 20:55:00|286.46|286.26|286.61|286.26|286.61|286.36|286.46|286.21|11
1600117200000|2020-09-14 21:00:00|286.66|286.31|286.71|286.16|286.81|286.31|286.66|286.16|0
1600117800000|2020-09-14 21:10:00||286.11||286.11||286.11||286.11|0
1600118400000|2020-09-14 21:20:00|286.81|286.21|286.81|286.21|286.81|286.21|286.71|286.11|0
1600120800000|2020-09-14 22:00:00|286.71|286.11|286.91|286.31|286.91|286.31|286.71|286.11|0
1600121400000|2020-09-14 22:10:00|286.81|286.21|286.81|286.21|286.91|286.31|286.81|286.21|0
1600121700000|2020-09-14 22:15:00|286.91|286.31|287.01|286.41|287.01|286.41|286.91|286.31|0
1600122000000|2020-09-14 22:20:00|287.11|286.51|287.11|286.51|287.11|286.51|287.01|286.41|0
1600123200000|2020-09-14 22:40:00|287.21|286.61|287.21|286.61|287.21|286.61|287.21|286.61|0
1600123500000|2020-09-14 22:45:00|287.11|286.51|287.11|286.51|287.21|286.61|287.11|286.51|0
1600123800000|2020-09-14 22:50:00|287.21|286.61|287.21|286.61|287.21|286.61|287.21|286.61|0
1600124400000|2020-09-14 23:00:00|287.11|286.51|287.21|286.61|287.21|286.61|287.11|286.51|0
1600124700000|2020-09-14 23:05:00|287.11|286.51|287.11|286.51|287.21|286.61|287.11|286.51|0
1600125000000|2020-09-14 23:10:00|287.21|286.61|287.21|286.61|287.21|286.61|287.11|286.51|0
1600125300000|2020-09-14 23:15:00|287.11|286.51|287.11|286.51|287.11|286.51|287.11|286.51|0
1600125600000|2020-09-14 23:20:00|287.01|286.41|287.01|286.41|287.01|286.41|287.01|286.41|0
1600125900000|2020-09-14 23:25:00|286.91|286.31|286.91|286.31|287.01|286.41|286.91|286.31|0
1600126200000|2020-09-14 23:30:00|287.01|286.41|286.91|286.31|287.01|286.41|286.91|286.31|0
1600126800000|2020-09-14 23:40:00|287.01|286.41|286.81|286.21|287.01|286.41|286.81|286.21|0
1600127100000|2020-09-14 23:45:00|286.91|286.31|286.81|286.21|286.91|286.31|286.81|286.21|0
1600127400000|2020-09-14 23:50:00|286.91|286.31|286.91|286.31|286.91|286.31|286.81|286.21|0
1600127700000|2020-09-14 23:55:00|287.01|286.41|287.01|286.41|287.01|286.41|286.91|286.31|0
1600128000000|2020-09-15 00:00:00|287.11|286.51|287.11|286.51|287.11|286.51|287.01|286.41|0
1600128600000|2020-09-15 00:10:00|287.01|286.41|287.01|286.41|287.11|286.51|286.91|286.31|0
1600128900000|2020-09-15 00:15:00|286.91|286.31|286.81|286.21|287.01|286.41|286.81|286.21|0
1600129200000|2020-09-15 00:20:00|286.71|286.11|286.71|286.11|286.81|286.21|286.61|286.01|0
1600129500000|2020-09-15 00:25:00|286.61|286.01|286.71|286.11|286.71|286.11|286.61|286.01|0
1600129800000|2020-09-15 00:30:00|286.06|285.81|286.46|286.31|286.51|286.36|286.01|285.81|189
1600130100000|2020-09-15 00:35:00|286.51|286.26|286.66|286.51|286.66|286.51|286.46|286.26|120
1600130400000|2020-09-15 00:40:00|286.71|286.56|286.86|286.71|286.91|286.76|286.66|286.51|174
1600130700000|2020-09-15 00:45:00|286.81|286.66|286.91|286.76|286.91|286.76|286.61|286.41|231
1600131000000|2020-09-15 00:50:00|286.86|286.71|286.96|286.81|287.01|286.86|286.81|286.66|111
1600131300000|2020-09-15 00:55:00|286.91|286.76|287.01|286.86|287.06|286.91|286.76|286.56|211
1600131600000|2020-09-15 01:00:00|286.96|286.81|287.11|286.91|287.56|287.41|286.96|286.76|500
1600131900000|2020-09-15 01:05:00|287.06|286.96|287.21|287.06|287.31|287.16|287.01|286.81|249
1600132200000|2020-09-15 01:10:00|287.26|287.16|287.91|287.76|287.96|287.81|287.26|287.16|304
1600132500000|2020-09-15 01:15:00|287.86|287.71|288.56|288.41|288.76|288.61|287.81|287.66|701
1600132800000|2020-09-15 01:20:00|288.61|288.46|288.51|288.31|288.91|288.76|288.51|288.31|414
1600133100000|2020-09-15 01:25:00|288.56|288.36|288.51|288.36|288.71|288.56|288.46|288.31|273
1600133400000|2020-09-15 01:30:00|288.56|288.41|288.21|288.01|288.86|288.71|288.16|287.96|366
1600133700000|2020-09-15 01:35:00|288.16|288.06|288.31|288.16|288.41|288.26|287.96|287.81|200
1600134000000|2020-09-15 01:40:00|288.36|288.21|288.21|288.01|288.46|288.26|288.16|287.96|177
1600134300000|2020-09-15 01:45:00|288.26|288.06|288.11|287.91|288.41|288.21|288.06|287.91|205
1600134600000|2020-09-15 01:50:00|288.16|287.96|288.01|287.86|288.36|288.16|287.96|287.76|216
1600134900000|2020-09-15 01:55:00|287.96|287.81|288.01|287.86|288.16|288.01|287.96|287.81|146
1600135200000|2020-09-15 02:00:00|288.06|287.91|288.06|287.91|288.31|288.11|287.96|287.81|192
1600135500000|2020-09-15 02:05:00|288.11|287.96|288.31|288.16|288.31|288.16|288.06|287.86|130
1600135800000|2020-09-15 02:10:00|288.36|288.11|288.01|287.81|288.46|288.31|287.96|287.81|234
1600136100000|2020-09-15 02:15:00|287.96|287.86|288.21|288.06|288.41|288.26|287.91|287.76|145
1600136400000|2020-09-15 02:20:00|288.26|288.11|288.31|288.16|288.31|288.16|288.11|287.96|125
1600136700000|2020-09-15 02:25:00|288.36|288.21|288.01|287.86|288.36|288.21|287.96|287.76|87
1600137000000|2020-09-15 02:30:00|288.06|287.91|288.01|287.81|288.11|287.96|287.86|287.71|81
1600137300000|2020-09-15 02:35:00|287.96|287.86|287.81|287.66|288.01|287.86|287.76|287.61|63
1600137600000|2020-09-15 02:40:00|287.86|287.71|287.86|287.66|288.01|287.81|287.76|287.61|68
1600137900000|2020-09-15 02:45:00|287.91|287.71|287.86|287.71|287.91|287.71|287.76|287.61|60
1600138200000|2020-09-15 02:50:00|287.81|287.66|287.91|287.76|287.91|287.76|287.81|287.66|29
1600138500000|2020-09-15 02:55:00|287.96|287.81|288.31|288.11|288.31|288.11|287.91|287.71|174
1600138800000|2020-09-15 03:00:00|288.26|288.16|288.36|288.21|288.41|288.26|288.26|288.11|178
1600139100000|2020-09-15 03:05:00|288.41|288.26|288.36|288.21|288.41|288.26|288.16|288.01|212
1600139400000|2020-09-15 03:10:00|288.31|288.16|288.41|288.26|288.46|288.31|288.26|288.11|189
1600139700000|2020-09-15 03:15:00|288.46|288.31|288.36|288.21|288.46|288.31|288.21|288.01|128
1600140000000|2020-09-15 03:20:00|288.41|288.26|288.36|288.21|288.51|288.31|288.31|288.16|144
1600140300000|2020-09-15 03:25:00|288.31|288.16|288.51|288.36|288.56|288.41|288.31|288.16|141
1600140600000|2020-09-15 03:30:00|288.56|288.41|288.46|288.31|288.56|288.41|288.41|288.26|93
1600140900000|2020-09-15 03:35:00|288.41|288.26|288.26|288.11|288.41|288.26|288.26|288.11|121
1600141200000|2020-09-15 03:40:00|288.31|288.16|288.41|288.26|288.46|288.31|288.31|288.11|120
1600141500000|2020-09-15 03:45:00|288.36|288.21|288.46|288.31|288.61|288.46|288.36|288.21|181
1600141800000|2020-09-15 03:50:00|288.51|288.36|288.61|288.41|288.61|288.46|288.51|288.31|112
1600142100000|2020-09-15 03:55:00|288.56|288.46|288.56|288.36|288.61|288.46|288.46|288.31|98
1600142400000|2020-09-15 04:00:00|288.61|288.41|288.46|288.26|288.91|288.71|288.41|288.26|474
1600142700000|2020-09-15 04:05:00|288.51|288.31|288.26|288.11|288.51|288.31|288.26|288.11|103
1600143000000|2020-09-15 04:10:00|288.31|288.16|288.21|288.06|288.31|288.16|287.96|287.81|109
1600143300000|2020-09-15 04:15:00|288.16|288.01|288.21|288.06|288.21|288.06|288.16|288.01|19
1600143600000|2020-09-15 04:20:00|288.16|288.01|288.06|287.91|288.21|288.06|288.06|287.91|44
1600143900000|2020-09-15 04:25:00|288.11|287.96|288.21|288.06|288.21|288.06|288.06|287.91|37
1600144200000|2020-09-15 04:30:00|288.26|288.11|288.36|288.16|288.41|288.26|288.21|288.01|153
1600144500000|2020-09-15 04:35:00|288.41|288.21|288.46|288.31|288.56|288.41|288.41|288.16|187
1600144800000|2020-09-15 04:40:00|288.51|288.36|288.61|288.41|288.66|288.46|288.46|288.31|137
1600145100000|2020-09-15 04:45:00|288.56|288.46|288.56|288.41|288.61|288.46|288.51|288.36|40
1600145400000|2020-09-15 04:50:00|288.61|288.46|288.56|288.41|288.61|288.46|288.51|288.36|62
1600145700000|2020-09-15 04:55:00|288.61|288.46|288.46|288.31|288.61|288.46|288.41|288.26|76
1600146000000|2020-09-15 05:00:00|288.41|288.26|288.41|288.26|288.51|288.36|288.26|288.11|342
1600146300000|2020-09-15 05:05:00|288.46|288.31|288.21|288.01|288.46|288.31|288.16|288.01|229
1600146600000|2020-09-15 05:10:00|288.26|288.06|288.26|288.11|288.31|288.11|288.06|287.91|74
1600146900000|2020-09-15 05:15:00|288.31|288.16|288.16|288.01|288.31|288.16|288.11|287.96|79
1600147200000|2020-09-15 05:20:00|288.06|287.91|288.06|287.91|288.16|287.96|288.06|287.91|64
1600147500000|2020-09-15 05:25:00|288.11|287.96|288.11|287.96|288.11|287.96|288.06|287.91|31
1600147800000|2020-09-15 05:30:00|288.01|287.91|287.96|287.81|288.06|287.96|287.96|287.76|69
1600148100000|2020-09-15 05:35:00|287.91|287.76|287.66|287.51|287.91|287.76|287.61|287.46|141
1600148400000|2020-09-15 05:40:00|287.71|287.46|287.51|287.36|287.71|287.51|287.46|287.31|74
1600148700000|2020-09-15 05:45:00|287.46|287.31|287.76|287.56|287.76|287.61|287.36|287.21|104
1600149000000|2020-09-15 05:50:00|287.71|287.51|287.56|287.41|287.76|287.56|287.56|287.36|42
1600149300000|2020-09-15 05:55:00|287.51|287.36|287.61|287.41|287.61|287.46|287.51|287.36|43
1600149600000|2020-09-15 06:00:00|287.56|287.46|287.61|287.41|287.61|287.46|287.31|287.16|122
1600149900000|2020-09-15 06:05:00|287.56|287.36|287.71|287.51|287.71|287.56|287.56|287.36|79
1600150200000|2020-09-15 06:10:00|287.66|287.56|287.71|287.56|287.76|287.61|287.66|287.51|54
1600150500000|2020-09-15 06:15:00|287.76|287.61|287.76|287.61|287.81|287.66|287.71|287.56|48
1600150800000|2020-09-15 06:20:00|287.81|287.66|287.86|287.71|287.86|287.71|287.81|287.61|31
1600151100000|2020-09-15 06:25:00|287.91|287.76|287.86|287.71|287.91|287.76|287.81|287.66|34
1600151400000|2020-09-15 06:30:00|287.81|287.66|287.76|287.56|287.86|287.66|287.71|287.56|34
1600151700000|2020-09-15 06:35:00|287.81|287.61|287.71|287.56|287.81|287.66|287.71|287.51|42
1600152000000|2020-09-15 06:40:00|287.76|287.51|287.61|287.46|287.76|287.56|287.61|287.46|58
1600152300000|2020-09-15 06:45:00|287.56|287.41|287.56|287.41|287.61|287.41|287.51|287.36|51
1600152600000|2020-09-15 06:50:00|287.51|287.36|287.56|287.41|287.56|287.41|287.51|287.36|38
1600152900000|2020-09-15 06:55:00|287.51|287.36|287.51|287.36|287.51|287.36|287.41|287.26|159
1600153200000|2020-09-15 07:00:00|287.46|287.31|287.36|287.21|287.61|287.46|287.36|287.21|129
1600153500000|2020-09-15 07:05:00|287.31|287.16|286.61|286.46|287.36|287.21|286.61|286.46|596
1600153800000|2020-09-15 07:10:00|286.66|286.51|286.16|286.01|286.71|286.56|286.16|286.01|622
1600154100000|2020-09-15 07:15:00|286.11|285.96|286.06|285.86|286.16|286.01|285.91|285.76|667
1600154400000|2020-09-15 07:20:00|286.01|285.91|286.36|286.21|286.36|286.21|285.86|285.71|358
1600154700000|2020-09-15 07:25:00|286.31|286.16|286.26|286.11|286.46|286.31|286.21|286.06|212
1600155000000|2020-09-15 07:30:00|286.21|286.06|286.41|286.21|286.46|286.31|286.16|286.01|200
1600155300000|2020-09-15 07:35:00|286.36|286.16|286.61|286.41|286.81|286.66|286.31|286.11|210
1600155600000|2020-09-15 07:40:00|286.56|286.36|286.66|286.51|286.66|286.51|286.46|286.31|121
1600155900000|2020-09-15 07:45:00|286.61|286.46|286.56|286.41|286.66|286.51|286.46|286.31|129
1600156200000|2020-09-15 07:50:00|286.51|286.36|286.56|286.41|286.61|286.41|286.41|286.26|90
1600156500000|2020-09-15 07:55:00|286.51|286.36|286.86|286.71|286.86|286.71|286.46|286.31|129
1600156800000|2020-09-15 08:00:00|286.81|286.66|286.61|286.46|286.86|286.71|286.61|286.46|167
1600157100000|2020-09-15 08:05:00|286.56|286.41|286.71|286.56|286.76|286.61|286.51|286.36|134
1600157400000|2020-09-15 08:10:00|286.66|286.51|286.66|286.51|286.71|286.56|286.56|286.41|134
1600157700000|2020-09-15 08:15:00|286.71|286.56|286.91|286.76|286.91|286.76|286.66|286.51|191
1600158000000|2020-09-15 08:20:00|286.86|286.71|287.01|286.86|287.06|286.86|286.81|286.66|202
1600158300000|2020-09-15 08:25:00|286.96|286.81|286.96|286.76|286.96|286.81|286.81|286.66|134
1600158600000|2020-09-15 08:30:00|286.91|286.81|287.01|286.86|287.11|286.96|286.86|286.71|197
1600158900000|2020-09-15 08:35:00|286.96|286.81|287.01|286.86|287.11|286.96|286.96|286.76|173
1600159200000|2020-09-15 08:40:00|287.06|286.91|287.31|287.16|287.31|287.16|287.01|286.86|357
1600159500000|2020-09-15 08:45:00|287.36|287.21|287.41|287.26|287.41|287.26|287.31|287.16|220
1600159800000|2020-09-15 08:50:00|287.36|287.21|287.31|287.16|287.41|287.26|287.26|287.06|270
1600160100000|2020-09-15 08:55:00|287.36|287.21|286.76|286.56|287.41|287.26|286.76|286.56|465
1600160400000|2020-09-15 09:00:00|286.66|286.46|286.71|286.56|287.36|287.16|286.66|286.46|883
1600160700000|2020-09-15 09:05:00|286.66|286.51|287.36|287.16|287.36|287.21|286.66|286.51|267
1600161000000|2020-09-15 09:10:00|287.31|287.21|287.46|287.31|287.51|287.36|287.31|287.06|131
1600161300000|2020-09-15 09:15:00|287.51|287.36|287.26|286.91|287.56|287.41|287.11|286.91|174
1600161600000|2020-09-15 09:20:00|287.81|287.21|287.91|287.31|287.91|287.31|287.81|287.21|0
1600161900000|2020-09-15 09:25:00|288.01|287.41|288.01|287.41|288.01|287.41|287.91|287.31|4
1600162200000|2020-09-15 09:30:00|287.91|287.31|287.91|287.31|288.01|287.41|287.91|287.31|0
1600162500000|2020-09-15 09:35:00|288.01|287.41|287.91|287.31|288.01|287.41|287.91|287.31|0
1600162800000|2020-09-15 09:40:00|288.01|287.41|287.91|287.31|288.01|287.41|287.91|287.31|0
1600163100000|2020-09-15 09:45:00|287.81|287.21|287.91|287.31|288.01|287.41|287.81|287.21|0
1600163400000|2020-09-15 09:50:00|288.01|287.41|287.31|287.16|288.01|287.41|287.26|287.11|7
1600163700000|2020-09-15 09:55:00|287.36|287.21|287.36|287.16|287.46|287.26|287.36|287.16|6
1600164000000|2020-09-15 10:00:00|287.31|287.21|287.36|287.21|287.36|287.21|287.26|287.06|4
1600164300000|2020-09-15 10:05:00|287.31|287.16|287.36|287.16|287.36|287.16|287.31|287.11|6
1600164600000|2020-09-15 10:10:00|287.31|287.11|287.31|287.11|287.36|287.11|287.31|287.11|0
1600164900000|2020-09-15 10:15:00|287.26|287.06|287.31|287.11|287.36|287.11|287.26|287.06|1
1600165200000|2020-09-15 10:20:00|287.36|287.16|287.36|287.16|287.36|287.16|287.31|287.16|1
1600165500000|2020-09-15 10:25:00|287.31|287.11|287.31|287.11|287.36|287.11|287.31|287.11|5
1600165800000|2020-09-15 10:30:00|287.26|287.06|287.21|287.06|287.31|287.06|287.21|287.06|5
1600166100000|2020-09-15 10:35:00|287.26|287.11|287.21|287.01|287.26|287.11|287.21|287.01|31
1600166400000|2020-09-15 10:40:00|287.26|287.06|287.31|287.11|287.31|287.11|287.21|287.06|1
1600166700000|2020-09-15 10:45:00|287.26|287.06|287.36|287.16|287.36|287.16|287.21|287.06|1
1600167000000|2020-09-15 10:50:00|287.41|287.21|287.31|287.16|287.41|287.26|287.26|287.11|44
1600167300000|2020-09-15 10:55:00|287.36|287.11|287.36|287.21|287.46|287.26|287.31|287.11|33
1600167600000|2020-09-15 11:00:00|287.41|287.26|287.36|287.21|287.46|287.26|287.31|287.11|16
1600167900000|2020-09-15 11:05:00|287.41|287.26|287.31|287.11|287.46|287.26|287.26|287.11|40
1600168200000|2020-09-15 11:10:00|287.26|287.01|287.31|287.11|287.36|287.16|287.21|287.01|28
1600168500000|2020-09-15 11:15:00|287.26|287.16|287.36|287.11|287.36|287.21|287.26|287.11|0
1600168800000|2020-09-15 11:20:00|287.31|287.16|287.31|287.11|287.31|287.21|287.31|287.11|5
1600169100000|2020-09-15 11:25:00|287.36|287.16|287.41|287.26|287.41|287.26|287.31|287.16|5
1600169400000|2020-09-15 11:30:00|287.36|287.21|287.46|287.26|287.56|287.36|287.36|287.21|10
1600169700000|2020-09-15 11:35:00|287.51|287.31|287.61|287.41|287.61|287.41|287.51|287.31|12
1600170000000|2020-09-15 11:40:00|287.56|287.36|287.56|287.31|287.61|287.36|287.51|287.31|1
1600170300000|2020-09-15 11:45:00|287.61|287.36|287.56|287.36|287.61|287.36|287.56|287.36|2
1600170600000|2020-09-15 11:50:00|287.61|287.41|287.66|287.46|287.66|287.46|287.51|287.36|9
1600170900000|2020-09-15 11:55:00|287.61|287.51|287.76|287.61|287.76|287.61|287.61|287.51|25
1600171200000|2020-09-15 12:00:00|287.81|287.66|287.76|287.56|287.81|287.66|287.71|287.56|24
1600171500000|2020-09-15 12:05:00|287.71|287.61|287.86|287.66|287.91|287.71|287.71|287.56|37
1600171800000|2020-09-15 12:10:00|287.81|287.71|287.91|287.76|287.91|287.76|287.81|287.66|4
1600172100000|2020-09-15 12:15:00|287.86|287.71|287.71|287.56|287.86|287.71|287.71|287.56|10
1600172400000|2020-09-15 12:20:00|287.66|287.51|287.61|287.46|287.71|287.56|287.61|287.46|7
1600172700000|2020-09-15 12:25:00|287.66|287.51|287.71|287.51|287.71|287.51|287.66|287.51|13
1600173000000|2020-09-15 12:30:00|287.76|287.56|287.76|287.56|287.76|287.61|287.66|287.46|3
1600173300000|2020-09-15 12:35:00|287.86|287.61|287.86|287.66|287.86|287.71|287.81|287.56|5
1600173600000|2020-09-15 12:40:00|287.91|287.71|287.86|287.66|287.91|287.71|287.86|287.66|5
1600173900000|2020-09-15 12:45:00|287.81|287.71|287.81|287.56|287.91|287.76|287.71|287.56|10
1600174200000|2020-09-15 12:50:00|287.76||287.76||287.81||287.71||0
1600174500000|2020-09-15 12:55:00|287.71|287.61|287.86|287.66|287.86|287.66|287.71|287.56|11
1600174800000|2020-09-15 13:00:00|287.81|287.71|287.86|287.66|287.91|287.71|287.81|287.61|1
1600175100000|2020-09-15 13:05:00|287.81|287.71|287.81|287.61|287.81|287.71|287.81|287.61|8
1600175400000|2020-09-15 13:10:00|287.76|287.66|287.81|287.61|287.81|287.66|287.76|287.61|2
1600175700000|2020-09-15 13:15:00|287.76|287.66|287.81|287.61|287.81|287.66|287.76|287.61|2
1600176000000|2020-09-15 13:20:00|287.76|287.56|287.71|287.51|287.81|287.61|287.66|287.51|3
1600176300000|2020-09-15 13:25:00|287.66|287.46|287.66|287.51|287.71|287.51|287.66|287.46|2
1600176600000|2020-09-15 13:30:00|287.71|287.56|287.71|287.51|287.81|287.61|287.61|287.41|47
1600176900000|2020-09-15 13:35:00|287.66|287.46|287.91|287.71|287.96|287.76|287.66|287.46|20
1600177200000|2020-09-15 13:40:00|287.96|287.66|287.81|287.61|287.96|287.76|287.76|287.61|38
1600177500000|2020-09-15 13:45:00|287.76|287.56|287.56|287.36|287.81|287.56|287.51|287.36|145
1600177800000|2020-09-15 13:50:00|287.61|287.41|287.66|287.51|287.66|287.51|287.46|287.26|48
1600178100000|2020-09-15 13:55:00|287.61|287.46|287.61|287.46|287.66|287.46|287.46|287.31|103
1600178400000|2020-09-15 14:00:00|287.56|287.41|287.61|287.41|287.66|287.51|287.56|287.41|65
1600178700000|2020-09-15 14:05:00|287.56|287.36|287.41|287.26|287.61|287.46|287.31|287.11|39
1600179000000|2020-09-15 14:10:00|287.46|287.31|287.26|287.06|287.56|287.36|287.26|287.06|50
1600179300000|2020-09-15 14:15:00|287.31|287.11|287.36|287.11|287.36|287.21|287.21|287.06|21
1600179600000|2020-09-15 14:20:00|287.31|287.06|287.06|286.86|287.36|287.16|287.06|286.86|4
1600179900000|2020-09-15 14:25:00|287.11|286.96|287.46|287.26|287.46|287.26|287.11|286.96|40
1600180200000|2020-09-15 14:30:00|287.51|287.31|287.56|287.41|287.71|287.51|287.46|287.26|7
1600180500000|2020-09-15 14:35:00|287.61|287.36|287.56|287.36|287.71|287.46|287.46|287.31|26
1600180800000|2020-09-15 14:40:00|287.51|287.26|287.21|287.01|287.61|287.36|287.21|287.01|12
1600181100000|2020-09-15 14:45:00|287.26|287.06|287.61|287.36|287.61|287.36|287.21|287.01|13
1600181400000|2020-09-15 14:50:00|287.56|287.41|287.71|287.56|287.71|287.56|287.51|287.31|15
1600181700000|2020-09-15 14:55:00|287.76|287.46|287.76|287.56|287.76|287.56|287.76|287.46|6
1600182000000|2020-09-15 15:00:00|287.81|287.66|287.91|287.76|287.96|287.76|287.81|287.61|21
1600182300000|2020-09-15 15:05:00|287.86|287.66|287.81|287.56|287.91|287.71|287.76|287.56|12
1600182600000|2020-09-15 15:10:00|287.86|287.61|287.76|287.51|287.91|287.71|287.71|287.51|14
1600182900000|2020-09-15 15:15:00|287.81|287.56|287.86|287.66|287.86|287.66|287.71|287.51|20
1600183200000|2020-09-15 15:20:00|287.81|287.61|287.76|287.56|287.86|287.66|287.71|287.56|1
1600183500000|2020-09-15 15:25:00|287.71|287.46|287.71|287.46|287.76|287.51|287.56|287.31|6
1600183800000|2020-09-15 15:30:00|287.66|287.51|287.66|287.51|287.76|287.56|287.66|287.46|7
1600184100000|2020-09-15 15:35:00|287.71|287.56|287.76|287.56|287.76|287.56|287.66|287.46|16
1600184400000|2020-09-15 15:40:00|287.71|287.61|287.71|287.46|287.81|287.61|287.71|287.46|1
1600184700000|2020-09-15 15:45:00|287.66|287.41|287.66|287.41|287.71|287.41|287.51|287.36|2
1600185000000|2020-09-15 15:50:00|287.61|287.36|287.51|287.31|287.61|287.41|287.51|287.31|1
1600185300000|2020-09-15 15:55:00|287.56|287.36|287.56|287.36|287.61|287.36|287.46|287.31|6
1600185600000|2020-09-15 16:00:00|287.61|287.41|287.71|287.46|287.76|287.61|287.61|287.36|9
1600185900000|2020-09-15 16:05:00|287.66|287.51|287.66|287.41|287.71|287.56|287.66|287.41|0
1600186200000|2020-09-15 16:10:00|287.61|287.46|287.66|287.51|287.66|287.51|287.61|287.41|5
1600186500000|2020-09-15 16:15:00|287.71|287.56|287.71|287.56|287.71|287.56|287.66|287.46|4
1600186800000|2020-09-15 16:20:00|287.66|287.51|287.71|287.51|287.71|287.56|287.66|287.46|0
1600187100000|2020-09-15 16:25:00|287.66|287.46|287.86|287.66|287.86|287.66|287.66|287.46|1
1600187400000|2020-09-15 16:30:00|287.91|287.71|287.86|287.66|287.96|287.81|287.86|287.66|14
1600187700000|2020-09-15 16:35:00|287.81|287.71|287.81|287.61|287.81|287.71|287.76|287.61|7
1600188000000|2020-09-15 16:40:00|287.86|287.66|287.96|287.81|287.96|287.81|287.81|287.66|6
1600188300000|2020-09-15 16:45:00|287.91|287.71|287.86|287.66|287.96|287.81|287.86|287.66|16
1600188600000|2020-09-15 16:50:00|287.81|287.71|287.81|287.61|287.86|287.71|287.76|287.61|9
1600188900000|2020-09-15 16:55:00|287.76|287.56|287.76|287.56|287.81|287.61|287.66|287.51|62
1600189200000|2020-09-15 17:00:00|287.81|287.61|287.86|287.66|287.91|287.71|287.76|287.61|32
1600189500000|2020-09-15 17:05:00|287.91|287.71|287.86|287.61|287.91|287.71|287.76|287.61|40
1600189800000|2020-09-15 17:10:00|287.81|287.66|287.76|287.56|287.86|287.66|287.76|287.56|37
1600190100000|2020-09-15 17:15:00|287.71|287.51|287.66|287.41|287.76|287.56|287.61|287.41|50
1600190400000|2020-09-15 17:20:00|287.61|287.36|287.51|287.31|287.66|287.41|287.41|287.26|45
1600190700000|2020-09-15 17:25:00|287.46|287.26|287.51|287.31|287.51|287.36|287.41|287.26|47
1600191000000|2020-09-15 17:30:00|287.46|287.36|287.51|287.31|287.51|287.36|287.46|287.26|51
1600191300000|2020-09-15 17:35:00|287.56|287.36|287.56|287.41|287.56|287.41|287.56|287.36|43
1600191600000|2020-09-15 17:40:00|287.61|287.46|287.61|287.46|287.61|287.46|287.56|287.41|46
1600191900000|2020-09-15 17:45:00|287.66|287.41|287.61|287.41|287.66|287.46|287.56|287.36|37
1600192200000|2020-09-15 17:50:00|287.56|287.46|287.56|287.41|287.61|287.46|287.56|287.36|31
1600192500000|2020-09-15 17:55:00|287.51|287.36|287.56|287.36|287.61|287.46|287.51|287.36|74
1600192800000|2020-09-15 18:00:00|287.51|287.41|287.46|287.26|287.66|287.46|287.41|287.26|15
1600193100000|2020-09-15 18:05:00|287.51|287.31|287.31|287.11|287.51|287.31|287.26|287.11|5
1600193400000|2020-09-15 18:10:00|287.36|287.16|287.41|287.16|287.41|287.16|287.31|287.16|0
1600193700000|2020-09-15 18:15:00|287.36||287.41||287.41||287.36||1
1600194000000|2020-09-15 18:20:00|287.36|287.21|287.41|287.16|287.46|287.26|287.26|287.11|13
1600194300000|2020-09-15 18:25:00|287.36|287.11|287.36|287.11|287.41|287.16|287.21|287.01|6
1600194600000|2020-09-15 18:30:00|287.31|287.16|287.31|287.11|287.36|287.16|287.16|287.01|9
1600194900000|2020-09-15 18:35:00|287.36|287.16|287.46|287.21|287.46|287.21|287.36|287.16|0
1600195200000|2020-09-15 18:40:00|287.51|287.26|287.51|287.26|287.51|287.26|287.41|287.21|1
1600195500000|2020-09-15 18:45:00|287.56|287.31|287.66|287.41|287.66|287.41|287.51|287.31|2
1600195800000|2020-09-15 18:50:00|287.61|287.36|287.66|287.41|287.66|287.41|287.61|287.36|8
1600196100000|2020-09-15 18:55:00|287.61|287.36|287.66|287.46|287.71|287.46|287.51|287.31|4
1600196400000|2020-09-15 19:00:00|287.71|287.41|287.46|287.21|287.71|287.41|287.46|287.21|4
1600196700000|2020-09-15 19:05:00|287.41|287.16|287.31|287.06|287.41|287.16|287.16|287.01|18
1600197000000|2020-09-15 19:10:00|287.26|287.01|287.31|287.11|287.41|287.11|287.21|287.01|0
1600197300000|2020-09-15 19:15:00|287.26|287.01|287.31|287.06|287.41|287.16|287.21|287.01|12
1600197600000|2020-09-15 19:20:00|287.26|287.01|287.26|287.01|287.26|287.01|287.16|287.01|2
1600197900000|2020-09-15 19:25:00|287.21|287.06|287.31|287.11|287.36|287.16|287.16|287.06|8
1600198200000|2020-09-15 19:30:00|287.36|287.01|287.11|286.91|287.36|287.01|287.06|286.91|26
1600198500000|2020-09-15 19:35:00|287.16|286.96|286.96|286.76|287.21|287.01|286.91|286.71|7
1600198800000|2020-09-15 19:40:00|286.91|286.71|287.01|286.76|287.01|286.81|286.86|286.71|3
1600199100000|2020-09-15 19:45:00|286.96|286.71|287.21|286.96|287.21|286.96|286.91|286.71|1
1600199400000|2020-09-15 19:50:00|287.16|286.91|287.41|287.11|287.41|287.11|287.16|286.91|0
1600199700000|2020-09-15 19:55:00|287.36|287.06|287.31|287.11|287.46|287.21|287.31|287.06|13
1600200000000|2020-09-15 20:00:00|287.36|287.06|287.46|287.21|287.46|287.26|287.36|287.06|3
1600200300000|2020-09-15 20:05:00|287.51|287.26|287.46|287.26|287.51|287.36|287.46|287.21|0
1600200600000|2020-09-15 20:10:00|287.41|287.21|287.31|287.11|287.46|287.21|287.31|287.11|13
1600200900000|2020-09-15 20:15:00|287.36||287.36||287.36||287.31||11
1600201200000|2020-09-15 20:20:00|287.31||287.36||287.36||287.31||3
1600201800000|2020-09-15 20:30:00|287.31|287.16|287.41|287.16|287.41|287.16|287.31|287.16|0
1600202100000|2020-09-15 20:35:00|287.36|287.21|287.41|287.21|287.41|287.21|287.36|287.21|1
1600202400000|2020-09-15 20:40:00|287.36||287.41||287.41||287.36||13
1600202700000|2020-09-15 20:45:00|287.46|287.26|287.46|287.31|287.46|287.31|287.46|287.21|0
1600203000000|2020-09-15 20:50:00|287.41|287.26|287.46|287.21|287.46|287.26|287.41|287.16|1
1600203300000|2020-09-15 20:55:00|287.41|287.26|287.41|287.16|287.41|287.26|287.36|287.16|18
1600203600000|2020-09-15 21:00:00|287.61|287.11|287.66|286.91|287.71|287.11|287.51|286.71|0
1600203900000|2020-09-15 21:05:00|287.51||287.66||287.66||287.51||0
1600204200000|2020-09-15 21:10:00|287.51|286.96|287.51|286.91|287.61|287.06|287.46|286.91|0
1600207200000|2020-09-15 22:00:00|287.61|287.01|287.61|287.01|287.71|287.11|287.51|286.91|0
1600207800000|2020-09-15 22:10:00|287.51|286.91|287.61|287.01|287.61|287.01|287.51|286.91|0
1600208100000|2020-09-15 22:15:00|287.51|286.91|287.51|286.91|287.51|286.91|287.51|286.91|0
1600208400000|2020-09-15 22:20:00|287.61|287.01|287.61|287.01|287.61|287.01|287.51|286.91|0
1600209300000|2020-09-15 22:35:00|287.51|286.91|287.51|286.91|287.61|287.01|287.51|286.91|0
1600209600000|2020-09-15 22:40:00|287.61|287.01|287.51|286.91|287.61|287.01|287.51|286.91|0
1600209900000|2020-09-15 22:45:00|287.61|287.01|287.61|287.01|287.61|287.01|287.61|287.01|0
1600210200000|2020-09-15 22:50:00|287.62|287.02|287.62|287.02|287.62|287.02|287.52|286.92|0
1600211100000|2020-09-15 23:05:00|287.52|286.92|287.52|286.92|287.52|286.92|287.52|286.92|0
1600211400000|2020-09-15 23:10:00|287.42|286.82|287.52|286.92|287.52|286.92|287.42|286.82|0
1600211700000|2020-09-15 23:15:00|287.42|286.82|287.42|286.82|287.52|286.92|287.42|286.82|0
1600212000000|2020-09-15 23:20:00|287.32|286.72|287.32|286.72|287.42|286.82|287.32|286.72|0
1600212300000|2020-09-15 23:25:00|287.22|286.62|287.32|286.72|287.42|286.82|287.22|286.62|0
1600212900000|2020-09-15 23:35:00|287.22|286.62|287.22|286.62|287.32|286.72|287.22|286.62|0
1600213200000|2020-09-15 23:40:00|287.32|286.72|287.22|286.62|287.32|286.72|287.22|286.62|0
1600213500000|2020-09-15 23:45:00|287.12|286.52|287.12|286.52|287.22|286.62|287.12|286.52|0
1600213800000|2020-09-15 23:50:00|287.22|286.62|287.22|286.62|287.32|286.72|287.22|286.62|0
1600214100000|2020-09-15 23:55:00|287.32|286.72|287.32|286.72|287.32|286.72|287.32|286.72|0
1600214400000|2020-09-16 00:00:00|287.22|286.62|287.32|286.72|287.32|286.72|287.22|286.62|0
1600214700000|2020-09-16 00:05:00|287.22|286.62|287.12|286.52|287.22|286.62|287.12|286.52|0
1600215000000|2020-09-16 00:10:00|287.22|286.62|287.12|286.52|287.22|286.62|287.12|286.52|0
1600215300000|2020-09-16 00:15:00|287.02|286.42|287.02|286.42|287.12|286.52|286.92|286.32|0
1600215600000|2020-09-16 00:20:00|287.12|286.52|287.12|286.52|287.12|286.52|287.02|286.42|0
1600216200000|2020-09-16 00:30:00|287.27|287.02|287.27|287.12|287.32|287.17|286.77|286.57|294
1600216500000|2020-09-16 00:35:00|287.22|287.07|287.22|287.07|287.32|287.17|287.22|287.07|111
1600216800000|2020-09-16 00:40:00|287.27|287.12|286.87|286.72|287.27|287.12|286.77|286.62|147
1600217100000|2020-09-16 00:45:00|286.97|286.82|287.42|287.27|287.42|287.27|286.97|286.82|92
1600217400000|2020-09-16 00:50:00|287.37|287.22|287.52|287.37|287.57|287.37|287.12|286.97|121
1600217700000|2020-09-16 00:55:00|287.57|287.42|287.57|287.42|287.62|287.47|287.37|287.17|156
1600218000000|2020-09-16 01:00:00|287.52|287.37|286.82|286.62|287.52|287.37|286.62|286.47|444
1600218300000|2020-09-16 01:05:00|286.77|286.57|287.27|287.07|287.27|287.12|286.72|286.52|186
1600218600000|2020-09-16 01:10:00|287.22|287.02|286.52|286.37|287.22|287.07|286.47|286.32|313
1600218900000|2020-09-16 01:15:00|286.47|286.32|287.27|287.07|287.42|287.22|286.47|286.32|341
1600219200000|2020-09-16 01:20:00|287.22|287.12|287.17|287.02|287.52|287.32|287.12|286.97|203
1600219500000|2020-09-16 01:25:00|287.22|287.12|287.37|287.17|287.37|287.22|287.22|287.07|110
1600219800000|2020-09-16 01:30:00|287.32|287.12|287.22|287.07|287.32|287.17|287.07|286.92|140
1600220100000|2020-09-16 01:35:00|287.17|287.02|287.42|287.27|287.52|287.32|287.17|287.02|79
1600220400000|2020-09-16 01:40:00|287.37|287.22|287.37|287.22|287.52|287.37|287.32|287.17|107
1600220700000|2020-09-16 01:45:00|287.32|287.17|287.07|286.92|287.32|287.17|286.97|286.82|193
1600221000000|2020-09-16 01:50:00|287.02|286.87|287.02|286.87|287.07|286.92|286.77|286.62|237
1600221300000|2020-09-16 01:55:00|286.97|286.82|287.32|287.17|287.37|287.17|286.87|286.72|109
1600221600000|2020-09-16 02:00:00|287.37|287.12|287.47|287.27|287.52|287.37|287.27|287.12|76
1600221900000|2020-09-16 02:05:00|287.42|287.22|287.52|287.37|287.67|287.52|287.42|287.22|110
1600222200000|2020-09-16 02:10:00|287.47|287.32|287.57|287.37|287.67|287.52|287.47|287.32|78
1600222500000|2020-09-16 02:15:00|287.52|287.32|287.52|287.37|287.52|287.37|287.47|287.27|49
1600222800000|2020-09-16 02:20:00|287.47|287.32|287.52|287.37|287.52|287.37|287.42|287.27|55
1600223100000|2020-09-16 02:25:00|287.57|287.42|287.47|287.32|287.62|287.42|287.47|287.32|88
1600223400000|2020-09-16 02:30:00|287.62|287.42|287.47|287.32|287.67|287.52|287.42|287.27|204
1600223700000|2020-09-16 02:35:00|287.52|287.37|287.47|287.32|287.57|287.42|287.42|287.27|106
1600224000000|2020-09-16 02:40:00|287.52|287.37|287.47|287.32|287.57|287.42|287.47|287.32|78
1600224300000|2020-09-16 02:45:00|287.42|287.27|287.22|287.07|287.47|287.32|287.22|287.07|75
1600224600000|2020-09-16 02:50:00|287.17|287.02|287.02|286.87|287.17|287.02|286.97|286.82|203
1600224900000|2020-09-16 02:55:00|287.07|286.92|287.17|287.02|287.17|287.02|287.02|286.87|59
1600225200000|2020-09-16 03:00:00|287.12|286.97|287.07|286.92|287.17|287.02|286.97|286.77|83
1600225500000|2020-09-16 03:05:00|287.12|286.97|287.22|287.07|287.27|287.12|287.12|286.92|53
1600225800000|2020-09-16 03:10:00|287.17|287.02|287.22|287.07|287.22|287.07|287.17|286.97|104
1600226100000|2020-09-16 03:15:00|287.17|287.02|287.17|287.02|287.17|287.02|287.07|286.92|63
1600226400000|2020-09-16 03:20:00|287.22|286.97|287.42|287.22|287.42|287.27|287.22|286.97|80
1600226700000|2020-09-16 03:25:00|287.47|287.27|287.32|287.17|287.47|287.27|287.27|287.12|54
1600227000000|2020-09-16 03:30:00|287.37|287.22|287.22|287.07|287.42|287.27|287.22|287.07|87
1600227300000|2020-09-16 03:35:00|287.27|287.12|287.17|287.02|287.32|287.12|287.17|286.97|58
1600227600000|2020-09-16 03:40:00|287.12|286.97|287.12|286.97|287.17|287.02|287.07|286.92|65
1600227900000|2020-09-16 03:45:00|287.17|287.02|287.22|287.07|287.22|287.07|287.12|286.97|51
1600228200000|2020-09-16 03:50:00|287.17|287.02|287.12|286.97|287.22|287.07|287.12|286.97|70
1600228500000|2020-09-16 03:55:00|287.17|287.02|287.27|287.12|287.32|287.17|287.17|287.02|37
1600228800000|2020-09-16 04:00:00|287.32|287.07|287.27|287.12|287.32|287.17|287.27|287.07|23
1600229100000|2020-09-16 04:05:00|||||||||10
1600229400000|2020-09-16 04:10:00|287.32|287.17|287.32|287.17|287.32|287.17|287.32|287.17|19
1600229700000|2020-09-16 04:15:00|287.37|287.22|287.47|287.27|287.47|287.32|287.37|287.17|60
1600230000000|2020-09-16 04:20:00|287.52|287.32|287.57|287.42|287.62|287.42|287.52|287.27|40
1600230300000|2020-09-16 04:25:00|287.62|287.47|287.57|287.42|287.72|287.57|287.57|287.42|124
1600230600000|2020-09-16 04:30:00|287.52|287.37|287.57|287.42|287.57|287.42|287.47|287.32|40
1600230900000|2020-09-16 04:35:00|287.52|287.37|287.52|287.37|287.52|287.37|287.42|287.27|25
1600231200000|2020-09-16 04:40:00|287.57|287.42|287.62|287.47|287.67|287.47|287.52|287.37|52
1600231500000|2020-09-16 04:45:00|||||||||27
1600231800000|2020-09-16 04:50:00|287.67|287.52|287.62|287.47|287.67|287.52|287.62|287.47|48
1600232100000|2020-09-16 04:55:00|287.67|287.52|287.52|287.37|287.67|287.52|287.52|287.37|62
1600232400000|2020-09-16 05:00:00|287.47|287.32|287.52|287.32|287.57|287.37|287.32|287.17|199
1600232700000|2020-09-16 05:05:00|287.47|287.27|287.27|287.12|287.47|287.27|287.22|287.07|183
1600233000000|2020-09-16 05:10:00|287.22|287.07|287.12|286.97|287.22|287.07|287.07|286.92|84
1600233300000|2020-09-16 05:15:00|287.17|287.02|287.12|286.97|287.27|287.12|287.07|286.92|66
1600233600000|2020-09-16 05:20:00|287.07|286.92|287.07|286.87|287.12|286.97|287.02|286.87|96
1600233900000|2020-09-16 05:25:00|287.02|286.92|287.02|286.87|287.12|286.92|286.97|286.82|216
1600234200000|2020-09-16 05:30:00|287.07|286.92|287.22|287.07|287.27|287.12|287.07|286.92|99
1600234500000|2020-09-16 05:35:00|287.27|287.12|287.27|287.12|287.32|287.17|287.22|287.07|55
1600234800000|2020-09-16 05:40:00|287.22|287.07|287.27|287.07|287.37|287.22|287.22|287.02|59
1600235100000|2020-09-16 05:45:00|287.32|287.12|287.12|286.92|287.32|287.12|287.07|286.92|152
1600235400000|2020-09-16 05:50:00|287.17|286.97|287.07|286.92|287.17|287.02|287.02|286.87|78
1600235700000|2020-09-16 05:55:00|287.02|286.87|287.27|287.12|287.32|287.12|287.02|286.82|54
1600236000000|2020-09-16 06:00:00|287.32|287.17|287.47|287.27|287.52|287.37|287.32|287.12|96
1600236300000|2020-09-16 06:05:00|287.42|287.32|287.37|287.22|287.47|287.32|287.37|287.22|36
1600236600000|2020-09-16 06:10:00|287.32|287.12|286.82|286.67|287.32|287.12|286.82|286.62|381
1600236900000|2020-09-16 06:15:00|286.77|286.62|286.72|286.57|286.82|286.67|286.72|286.52|219
1600237200000|2020-09-16 06:20:00|286.77|286.52|286.77|286.62|286.82|286.62|286.67|286.47|229
1600237500000|2020-09-16 06:25:00|286.82|286.67|286.82|286.67|286.82|286.67|286.77|286.62|69
1600237800000|2020-09-16 06:30:00|286.77|286.62|286.97|286.82|286.97|286.82|286.77|286.62|148
1600238100000|2020-09-16 06:35:00|287.02|286.87|287.07|286.92|287.12|286.97|287.02|286.87|130
1600238400000|2020-09-16 06:40:00|287.12|286.97|287.27|287.12|287.27|287.12|287.07|286.92|175
1600238700000|2020-09-16 06:45:00|287.32|287.17|287.57|287.42|287.57|287.42|287.32|287.17|382
1600239000000|2020-09-16 06:50:00|287.62|287.47|287.47|287.32|287.72|287.52|287.42|287.27|207
1600239300000|2020-09-16 06:55:00|287.52|287.37|287.47|287.27|287.52|287.37|287.47|287.27|95
1600239600000|2020-09-16 07:00:00|287.42|287.32|287.47|287.32|287.47|287.32|287.27|287.12|233
1600239900000|2020-09-16 07:05:00|287.52|287.37|287.27|287.12|287.52|287.37|287.22|287.02|150
1600240200000|2020-09-16 07:10:00|287.32|287.17|287.47|287.32|287.52|287.37|287.27|287.17|177
1600240500000|2020-09-16 07:15:00|287.52|287.37|287.57|287.42|287.62|287.47|287.52|287.37|133
1600240800000|2020-09-16 07:20:00|287.62|287.47|287.67|287.52|287.72|287.57|287.62|287.42|200
1600241100000|2020-09-16 07:25:00|287.62|287.47|287.77|287.62|287.82|287.67|287.62|287.47|118
1600241400000|2020-09-16 07:30:00|287.82|287.67|287.77|287.62|287.87|287.72|287.77|287.57|159
1600241700000|2020-09-16 07:35:00|287.72|287.57|287.72|287.57|287.77|287.62|287.72|287.52|71
1600242000000|2020-09-16 07:40:00|287.67|287.52|287.67|287.52|287.72|287.57|287.62|287.47|67
1600242300000|2020-09-16 07:45:00|287.72|287.47|287.47|287.32|287.72|287.47|287.47|287.32|73
1600242600000|2020-09-16 07:50:00|287.52|287.37|287.57|287.42|287.67|287.52|287.47|287.32|72
1600242900000|2020-09-16 07:55:00|287.62|287.47|287.47|287.32|287.62|287.47|287.42|287.27|62
1600243200000|2020-09-16 08:00:00|287.52|287.27|287.42|287.27|287.52|287.32|287.37|287.22|162
1600243500000|2020-09-16 08:05:00|287.37|287.22|287.52|287.37|287.62|287.47|287.37|287.22|121
1600243800000|2020-09-16 08:10:00|287.57|287.42|287.72|287.52|287.72|287.57|287.57|287.37|100
1600244100000|2020-09-16 08:15:00|287.77|287.57|287.82|287.67|287.82|287.67|287.67|287.52|122
1600244400000|2020-09-16 08:20:00|287.87|287.72|287.82|287.67|287.97|287.77|287.77|287.62|181
1600244700000|2020-09-16 08:25:00|287.87|287.72|287.87|287.72|287.87|287.72|287.82|287.67|85
1600245000000|2020-09-16 08:30:00|287.92|287.77|287.97|287.82|287.97|287.82|287.87|287.72|84
1600245300000|2020-09-16 08:35:00|288.02|287.87|288.12|287.97|288.12|287.97|288.02|287.87|150
1600245600000|2020-09-16 08:40:00|288.07|287.92|288.02|287.87|288.12|287.97|287.97|287.82|147
1600245900000|2020-09-16 08:45:00|287.97|287.82|288.02|287.87|288.02|287.87|287.97|287.82|63
1600246200000|2020-09-16 08:50:00|287.97|287.82|288.02|287.87|288.02|287.87|287.97|287.82|88
1600246500000|2020-09-16 08:55:00|287.97|287.82|287.72|287.57|288.02|287.87|287.62|287.47|329
1600246800000|2020-09-16 09:00:00|287.67|287.52|287.67|287.52|287.92|287.77|287.42|287.27|567
1600247100000|2020-09-16 09:05:00|287.62|287.47|287.82|287.62|287.87|287.67|287.57|287.37|176
1600247400000|2020-09-16 09:10:00|287.87|287.67|287.72|287.52|287.92|287.77|287.62|287.37|69
1600247700000|2020-09-16 09:15:00|287.67|287.47|287.62|287.42|287.72|287.52|287.52|287.37|39
1600248000000|2020-09-16 09:20:00|287.82|287.22|287.92|287.32|288.02|287.42|287.82|287.22|0
1600248300000|2020-09-16 09:25:00|288.02|287.42|287.92|287.32|288.02|287.42|287.92|287.32|5
1600248600000|2020-09-16 09:30:00|288.02|287.42|287.92|287.32|288.02|287.42|287.92|287.32|0
1600248900000|2020-09-16 09:35:00|288.02|287.42|288.02|287.42|288.02|287.42|287.92|287.32|0
1600249200000|2020-09-16 09:40:00|287.92|287.32|287.92|287.32|288.02|287.42|287.92|287.32|0
1600249500000|2020-09-16 09:45:00|287.82|287.22|287.92|287.32|287.92|287.32|287.82|287.22|0
1600249800000|2020-09-16 09:50:00|288.22|287.97|288.17|288.02|288.27|288.07|288.17|287.97|11
1600250100000|2020-09-16 09:55:00|288.22|287.97|288.22|288.07|288.22|288.07|288.17|287.97|1
1600250400000|2020-09-16 10:00:00|288.27|288.02|288.17|288.02|288.27|288.07|288.12|287.97|6
1600250700000|2020-09-16 10:05:00|288.22|287.97|288.12|287.97|288.22|288.07|288.12|287.97|7
1600251000000|2020-09-16 10:10:00|288.07|287.92|288.02|287.77|288.12|287.92|287.97|287.77|14
1600251300000|2020-09-16 10:15:00|287.97|287.82|287.92|287.77|288.07|287.87|287.87|287.72|15
1600251600000|2020-09-16 10:20:00|287.87|287.72|287.92|287.72|287.92|287.72|287.87|287.67|9
1600251900000|2020-09-16 10:25:00|287.87|287.67|287.87|287.67|287.92|287.67|287.82|287.67|11
1600252200000|2020-09-16 10:30:00|287.82|287.62|287.82|287.62|287.92|287.72|287.82|287.62|6
1600252500000|2020-09-16 10:35:00|287.87|287.67|287.92|287.72|287.92|287.72|287.82|287.67|1
1600252800000|2020-09-16 10:40:00|287.87|287.77|287.92|287.72|287.92|287.77|287.87|287.72|7
1600253100000|2020-09-16 10:45:00|287.87|287.77|288.12|287.92|288.17|287.97|287.87|287.77|9
1600253400000|2020-09-16 10:50:00|288.17|287.97|288.17|287.97|288.17|288.02|288.12|287.92|9
1600253700000|2020-09-16 10:55:00|288.12|288.02|288.12|287.97|288.17|288.02|288.12|287.97|9
1600254000000|2020-09-16 11:00:00|288.17|287.92|288.07|287.87|288.17|287.97|288.02|287.87|39
1600254300000|2020-09-16 11:05:00|288.12|287.92|287.97|287.82|288.12|287.92|287.97|287.77|15
1600254600000|2020-09-16 11:10:00|288.02|287.77|287.97|287.77|288.02|287.82|287.92|287.72|19
1600254900000|2020-09-16 11:15:00|288.02|287.72|287.82|287.62|288.02|287.77|287.77|287.62|12
1600255200000|2020-09-16 11:20:00|287.77|287.67|287.57|287.42|287.82|287.67|287.57|287.37|57
1600255500000|2020-09-16 11:25:00|287.62|287.37|287.52|287.32|287.67|287.42|287.52|287.32|8
1600255800000|2020-09-16 11:30:00|287.57|287.37|287.62|287.42|287.62|287.42|287.52|287.32|6
1600256100000|2020-09-16 11:35:00|287.57|287.37|287.57|287.37|287.62|287.42|287.52|287.32|1
1600256400000|2020-09-16 11:40:00|287.62|287.42|287.72|287.47|287.72|287.52|287.62|287.37|2
1600256700000|2020-09-16 11:45:00|287.77|287.52|287.87|287.67|287.87|287.67|287.77|287.52|2
1600257000000|2020-09-16 11:50:00|287.92|287.72|287.92|287.72|287.92|287.72|287.92|287.67|2
1600257300000|2020-09-16 11:55:00|287.97|287.77|287.92|287.67|287.97|287.77|287.87|287.67|6
1600257600000|2020-09-16 12:00:00|287.87|287.72|287.87|287.72|287.92|287.77|287.87|287.67|5
1600257900000|2020-09-16 12:05:00|287.92|287.67|287.92|287.72|287.92|287.72|287.82|287.67|32
1600258200000|2020-09-16 12:10:00|287.97|287.77|287.97|287.77|287.97|287.77|287.92|287.77|6
1600258500000|2020-09-16 12:15:00|287.92||287.97||287.97||287.92||0
1600258800000|2020-09-16 12:20:00||287.82||287.82||287.82||287.82|0
1600259100000|2020-09-16 12:25:00|288.02|287.87|288.02|287.87|288.07|287.87|288.02|287.87|5
1600259400000|2020-09-16 12:30:00|287.97|287.82|287.77|287.62|288.02|287.82|287.77|287.62|20
1600259700000|2020-09-16 12:35:00|287.82|287.67|287.67|287.47|287.87|287.67|287.62|287.47|63
1600260000000|2020-09-16 12:40:00|287.62||287.67||287.67||287.62||10
1600260300000|2020-09-16 12:45:00|287.72|287.52|287.72|287.52|287.77|287.57|287.67|287.52|14
1600260600000|2020-09-16 12:50:00|287.67|287.57|287.77|287.62|287.77|287.62|287.67|287.52|19
1600260900000|2020-09-16 12:55:00|287.82|287.67|287.77|287.57|287.82|287.67|287.72|287.57|12
1600261200000|2020-09-16 13:00:00|287.72|287.52|287.77|287.57|287.77|287.57|287.67|287.52|21
1600261500000|2020-09-16 13:05:00|287.72|287.47|287.62|287.42|287.77|287.57|287.62|287.42|28
1600261800000|2020-09-16 13:10:00|287.57|287.37|287.42|287.27|287.62|287.37|287.42|287.27|18
1600262100000|2020-09-16 13:15:00|287.37|287.22|287.52|287.32|287.52|287.32|287.37|287.22|14
1600262400000|2020-09-16 13:20:00|287.47|287.22|287.42|287.27|287.52|287.27|287.42|287.22|10
1600262700000|2020-09-16 13:25:00|287.37|287.22|287.37|287.22|287.37|287.22|287.32|287.17|30
1600263000000|2020-09-16 13:30:00|287.42|287.27|287.42|287.27|287.52|287.32|287.27|287.07|30
1600263300000|2020-09-16 13:35:00|287.47|287.22|287.57|287.37|287.57|287.37|287.27|287.07|18
1600263600000|2020-09-16 13:40:00|287.52|287.27|287.22|287.07|287.52|287.27|287.22|287.07|11
1600263900000|2020-09-16 13:45:00|287.27|287.02|287.47|287.22|287.57|287.32|287.22|287.02|23
1600264200000|2020-09-16 13:50:00|287.42|287.17|287.52|287.27|287.57|287.32|287.37|287.12|5
1600264500000|2020-09-16 13:55:00|287.47|287.32|287.52|287.32|287.52|287.32|287.47|287.22|6
1600264800000|2020-09-16 14:00:00|287.57|287.27|287.72|287.47|287.72|287.52|287.52|287.27|30
1600265100000|2020-09-16 14:05:00|287.67|287.42|287.67|287.42|287.77|287.52|287.62|287.37|14
1600265400000|2020-09-16 14:10:00|287.72|287.47|287.67|287.42|287.87|287.67|287.62|287.37|22
1600265700000|2020-09-16 14:15:00|287.72|287.37|287.47|287.22|287.72|287.37|287.42|287.22|4
1600266000000|2020-09-16 14:20:00|287.42|287.32|287.67|287.42|287.67|287.42|287.32|287.12|35
1600266300000|2020-09-16 14:25:00|287.62|287.37|287.47|287.22|287.67|287.42|287.32|287.12|20
1600266600000|2020-09-16 14:30:00|287.42|287.32|287.52|287.32|287.57|287.42|287.42|287.22|116
1600266900000|2020-09-16 14:35:00|287.62|287.37|287.67|287.42|287.72|287.47|287.37|287.17|27
1600267200000|2020-09-16 14:40:00|287.62|287.47|287.42|287.22|287.67|287.47|287.42|287.17|8
1600267500000|2020-09-16 14:45:00|287.37|287.27|287.27|287.07|287.37|287.27|287.22|287.02|21
1600267800000|2020-09-16 14:50:00|287.32|287.12|287.37|287.17|287.47|287.27|287.32|287.12|15
1600268100000|2020-09-16 14:55:00|287.32|287.22|287.67|287.47|287.67|287.52|287.32|287.22|35
1600268400000|2020-09-16 15:00:00|287.62|287.42|287.72|287.52|287.72|287.57|287.57|287.37|80
1600268700000|2020-09-16 15:05:00|287.67|287.57|287.72|287.52|287.77|287.57|287.52|287.22|12
1600269000000|2020-09-16 15:10:00|287.67|287.57|288.02|287.82|288.02|287.82|287.62|287.47|25
1600269300000|2020-09-16 15:15:00|287.97|287.87|288.07|287.87|288.07|287.92|287.97|287.82|29
1600269600000|2020-09-16 15:20:00|288.02|287.92|288.17|287.97|288.17|287.97|288.02|287.87|27
1600269900000|2020-09-16 15:25:00|288.12|287.92|288.22|288.07|288.27|288.12|288.02|287.87|114
1600270200000|2020-09-16 15:30:00|288.17|288.02|288.37|288.17|288.37|288.17|288.12|287.97|69
1600270500000|2020-09-16 15:35:00|288.42|288.22|288.32|288.12|288.42|288.22|288.27|288.12|63
1600270800000|2020-09-16 15:40:00|288.27|288.17|288.22|288.07|288.37|288.22|288.22|288.07|53
1600271100000|2020-09-16 15:45:00|288.27|288.12|288.27|288.12|288.32|288.12|288.22|288.02|53
1600271400000|2020-09-16 15:50:00|288.22|288.07|288.32|288.17|288.32|288.17|288.22|288.07|44
1600271700000|2020-09-16 15:55:00|288.27|288.12|288.12|287.97|288.27|288.17|288.12|287.97|46
1600272000000|2020-09-16 16:00:00|288.17|288.02|288.27|288.07|288.27|288.12|288.12|287.97|127
1600272300000|2020-09-16 16:05:00|288.22|288.02|288.27|288.12|288.27|288.12|288.17|287.97|42
1600272600000|2020-09-16 16:10:00|288.22|288.07|288.22|288.02|288.22|288.07|288.17|288.02|54
1600272900000|2020-09-16 16:15:00|288.17|288.07|288.17|288.02|288.17|288.07|288.07|287.92|55
1600273200000|2020-09-16 16:20:00|288.22|288.07|288.22|288.02|288.27|288.12|288.22|288.02|52
1600273500000|2020-09-16 16:25:00|288.17|287.97|288.17|288.02|288.17|288.02|288.07|287.87|25
1600273800000|2020-09-16 16:30:00|288.12|287.97|287.92|287.77|288.12|287.97|287.92|287.77|4
1600274100000|2020-09-16 16:35:00|287.87|287.72|287.97|287.77|287.97|287.77|287.82|287.67|38
1600274400000|2020-09-16 16:40:00|287.92|287.72|287.87|287.72|287.92|287.72|287.82|287.62|7
1600274700000|2020-09-16 16:45:00|287.82|287.67|287.67|287.47|287.82|287.72|287.62|287.47|16
1600275000000|2020-09-16 16:50:00|287.62|287.52|287.72|287.52|287.72|287.57|287.62|287.47|5
1600275300000|2020-09-16 16:55:00|287.77|287.57|287.77|287.52|287.82|287.62|287.72|287.52|4
1600275600000|2020-09-16 17:00:00|287.72|287.47|287.92|287.67|287.92|287.67|287.67|287.47|0
1600275900000|2020-09-16 17:05:00|287.87|287.62|287.77|287.52|287.87|287.62|287.72|287.52|0
1600276200000|2020-09-16 17:10:00|287.72|287.47|287.82|287.57|287.82|287.57|287.62|287.42|4
1600276500000|2020-09-16 17:15:00|287.77|287.52|287.82|287.52|287.87|287.67|287.77|287.52|3
1600276800000|2020-09-16 17:20:00|287.77|287.57|287.82|287.52|287.87|287.57|287.77|287.52|0
1600277100000|2020-09-16 17:25:00|287.77|287.47|287.67|287.42|287.87|287.47|287.62|287.42|0
1600277400000|2020-09-16 17:30:00|287.72||287.72||287.77||287.67||0
1600277700000|2020-09-16 17:35:00|287.67|287.37|287.67|287.37|287.72|287.37|287.62|287.37|1
1600278000000|2020-09-16 17:40:00|287.62|287.42|287.62|287.37|287.67|287.42|287.57|287.37|2
1600278300000|2020-09-16 17:45:00|287.67|287.42|287.57|287.37|287.67|287.42|287.57|287.37|13
1600278600000|2020-09-16 17:50:00|287.52|287.42|287.67|287.42|287.77|287.42|287.52|287.37|10
1600278900000|2020-09-16 17:55:00|287.57|287.47|287.57|287.22|287.57|287.52|287.57|287.22|10
1600279200000|2020-09-16 18:00:00|287.52|287.27|287.97|287.57|288.32|287.87|287.52|287.22|6
1600279500000|2020-09-16 18:05:00|287.92|287.62|287.87|287.52|288.07|287.62|287.82|287.47|0
1600279800000|2020-09-16 18:10:00|287.82|287.57|288.22|287.87|288.27|287.87|287.82|287.52|7
1600280100000|2020-09-16 18:15:00|288.27|287.92|288.32|288.12|288.47|288.27|288.27|287.92|31
1600280400000|2020-09-16 18:20:00|288.37|288.17|288.32|288.12|288.37|288.17|288.27|288.07|7
1600280700000|2020-09-16 18:25:00|288.37|288.17|288.42|288.22|288.42|288.22|288.27|288.07|2
1600281000000|2020-09-16 18:30:00|288.47|288.27|288.47|288.22|288.52|288.32|288.27|288.02|4
1600281300000|2020-09-16 18:35:00|288.42|288.17|288.77|288.57|288.77|288.57|288.37|288.07|25
1600281600000|2020-09-16 18:40:00|288.72|288.52|288.37|288.12|288.72|288.57|288.37|288.12|9
1600281900000|2020-09-16 18:45:00|288.32|288.07|288.22|288.02|288.32|288.12|288.07|287.87|21
1600282200000|2020-09-16 18:50:00|288.27|287.97|287.87|287.62|288.27|287.97|287.67|287.47|6
1600282500000|2020-09-16 18:55:00|287.82|287.67|287.97|287.77|287.97|287.77|287.67|287.52|4
1600282800000|2020-09-16 19:00:00|288.02|287.72|288.17|288.02|288.22|288.02|287.97|287.72|5
1600283100000|2020-09-16 19:05:00|288.22|287.97|287.82|287.57|288.22|287.97|287.82|287.57|21
1600283400000|2020-09-16 19:10:00|287.87|287.62|287.67|287.42|287.97|287.67|287.42|287.17|12
1600283700000|2020-09-16 19:15:00|287.62|287.37|287.67|287.42|287.67|287.42|287.37|287.17|9
1600284000000|2020-09-16 19:20:00|287.62|287.37|287.47|287.27|287.72|287.47|287.42|287.22|4
1600284300000|2020-09-16 19:25:00|287.52|287.32|287.42|287.22|287.62|287.37|287.37|287.17|21
1600284600000|2020-09-16 19:30:00|287.37|287.17|287.47|287.22|287.52|287.22|287.12|286.97|38
1600284900000|2020-09-16 19:35:00|287.52|287.27|287.32|287.07|287.72|287.52|287.27|287.07|4
1600285200000|2020-09-16 19:40:00|287.27|287.02|287.47|287.17|287.52|287.27|287.12|286.92|27
1600285500000|2020-09-16 19:45:00|287.42|287.22|287.47|287.22|287.72|287.52|287.42|287.17|12
1600285800000|2020-09-16 19:50:00|287.57|287.27|287.27|287.02|287.62|287.37|287.27|287.02|11
1600286100000|2020-09-16 19:55:00|287.22|286.97|287.27|287.07|287.37|287.07|287.07|286.87|17
1600286400000|2020-09-16 20:00:00|287.22|287.02|287.22|286.97|287.22|287.07|287.12|286.87|17
1600286700000|2020-09-16 20:05:00||287.02||287.02||287.07||286.97|1
1600287000000|2020-09-16 20:10:00|287.27|287.07|287.32|287.07|287.37|287.17|287.27|287.02|1
1600287300000|2020-09-16 20:15:00||287.12||287.12||287.12||287.12|0
1600288200000|2020-09-16 20:30:00|287.22|287.07|287.27|287.12|287.27|287.12|287.22|287.02|11
1600288500000|2020-09-16 20:35:00|287.32|287.17|287.42|287.22|287.47|287.27|287.32|287.12|24
1600288800000|2020-09-16 20:40:00|287.47|287.17|287.42|287.17|287.47|287.22|287.37|287.17|1
1600289100000|2020-09-16 20:45:00|287.37|287.22|287.47|287.22|287.47|287.27|287.37|287.17|2
1600289400000|2020-09-16 20:50:00|287.42|287.17|287.42|287.17|287.42|287.22|287.42|287.17|1
1600289700000|2020-09-16 20:55:00|287.37|287.22|287.47|287.17|287.47|287.22|287.37|287.12|18
1600290000000|2020-09-16 21:00:00|287.57|287.12|287.62|286.82|287.62|287.12|287.57|286.82|0
1600290600000|2020-09-16 21:10:00|287.52|286.92|287.52|286.92|287.52|286.92|287.52|286.92|0
1600291200000|2020-09-16 21:20:00|287.62|287.02|287.52|286.92|287.62|287.02|287.52|286.92|0
1600291500000|2020-09-16 21:25:00|287.62|287.02|287.52|286.92|287.62|287.02|287.52|286.92|0
1600293000000|2020-09-16 21:50:00|287.42|286.82|287.42|286.82|287.42|286.82|287.42|286.82|0
1600293300000|2020-09-16 21:55:00|287.32|286.72|287.42|286.82|287.42|286.82|287.32|286.72|0
1600293600000|2020-09-16 22:00:00|287.52|286.92|287.42|286.82|287.52|286.92|287.22|286.62|0
1600293900000|2020-09-16 22:05:00|287.52|286.92|287.62|287.02|287.62|287.02|287.52|286.92|0
1600294200000|2020-09-16 22:10:00|287.52|286.92|287.72|287.12|287.72|287.12|287.52|286.92|0
1600294500000|2020-09-16 22:15:00|287.62|287.02|287.72|287.12|287.72|287.12|287.62|287.02|0
1600294800000|2020-09-16 22:20:00|287.62|287.02|287.62|287.02|287.72|287.12|287.62|287.02|0
1600295100000|2020-09-16 22:25:00|287.72|287.12|287.72|287.12|287.72|287.12|287.62|287.02|0
1600296000000|2020-09-16 22:40:00|287.82|287.22|287.82|287.22|287.82|287.22|287.72|287.12|0
1600296300000|2020-09-16 22:45:00|287.72|287.12|287.72|287.12|287.72|287.12|287.72|287.12|0
1600296600000|2020-09-16 22:50:00|287.62|287.02|287.62|287.02|287.72|287.12|287.62|287.02|0
1600297500000|2020-09-16 23:05:00|287.52|286.92|287.52|286.92|287.62|287.02|287.52|286.92|0
1600297800000|2020-09-16 23:10:00|287.62|287.02|287.72|287.12|287.72|287.12|287.52|286.92|0
1600298100000|2020-09-16 23:15:00|287.62|287.02|287.62|287.02|287.72|287.12|287.62|287.02|0
1600298700000|2020-09-16 23:25:00|287.52|286.92|287.52|286.92|287.62|287.02|287.52|286.92|0
1600299000000|2020-09-16 23:30:00|287.62|287.02|287.52|286.92|287.62|287.02|287.52|286.92|0
1600299300000|2020-09-16 23:35:00|287.42|286.82|287.32|286.72|287.52|286.92|287.32|286.72|0
1600299600000|2020-09-16 23:40:00|287.42|286.82|287.42|286.82|287.52|286.92|287.42|286.82|0
1600299900000|2020-09-16 23:45:00|287.32|286.72|287.42|286.82|287.42|286.82|287.32|286.72|0
1600300200000|2020-09-16 23:50:00|287.52|286.92|287.52|286.92|287.52|286.92|287.42|286.82|0
1600300500000|2020-09-16 23:55:00|287.42|286.82|287.42|286.82|287.42|286.82|287.32|286.72|0
1600300800000|2020-09-17 00:00:00|287.32|286.72|287.32|286.72|287.42|286.82|287.22|286.62|0
1600301100000|2020-09-17 00:05:00|287.22|286.62|287.32|286.72|287.32|286.72|287.22|286.62|0
1600301400000|2020-09-17 00:10:00|287.22|286.62|287.22|286.62|287.32|286.72|287.22|286.62|0
1600301700000|2020-09-17 00:15:00|287.12|286.52|287.12|286.52|287.22|286.62|287.12|286.52|0
1600302000000|2020-09-17 00:20:00|287.02|286.42|286.72|286.12|287.02|286.42|286.72|286.12|0
1600302300000|2020-09-17 00:25:00|286.62|286.02|286.72|286.12|286.72|286.12|286.62|286.02|0
1600302600000|2020-09-17 00:30:00|286.67|286.42|285.82|285.62|286.82|286.62|285.42|285.22|463
1600302900000|2020-09-17 00:35:00|285.77|285.57|285.57|285.42|285.92|285.72|285.47|285.32|198
1600303200000|2020-09-17 00:40:00|285.52|285.32|286.47|286.32|286.57|286.42|285.52|285.32|202
1600303500000|2020-09-17 00:45:00|286.42|286.22|286.37|286.17|286.67|286.52|286.12|285.97|279
1600303800000|2020-09-17 00:50:00|286.32|286.12|286.62|286.47|286.77|286.62|286.22|286.07|197
1600304100000|2020-09-17 00:55:00|286.57|286.42|286.72|286.57|286.87|286.72|286.42|286.22|284
1600304400000|2020-09-17 01:00:00|286.82|286.67|287.62|287.47|287.67|287.52|286.72|286.57|672
1600304700000|2020-09-17 01:05:00|287.67|287.52|288.17|288.02|288.17|288.02|287.57|287.42|642
1600305000000|2020-09-17 01:10:00|288.22|288.07|288.22|288.07|288.42|288.27|288.07|287.87|553
1600305300000|2020-09-17 01:15:00|288.27|288.12|289.07|288.92|289.12|288.92|288.27|288.12|623
1600305600000|2020-09-17 01:20:00|289.12|288.97|288.77|288.57|289.22|289.02|288.32|288.17|537
1600305900000|2020-09-17 01:25:00|288.82|288.62|288.57|288.42|288.87|288.72|288.47|288.32|272
1600306200000|2020-09-17 01:30:00|288.62|288.47|288.72|288.57|289.17|289.02|288.62|288.47|354
1600306500000|2020-09-17 01:35:00|288.77|288.62|288.72|288.52|288.87|288.72|288.62|288.47|142
1600306800000|2020-09-17 01:40:00|288.67|288.57|288.57|288.42|288.87|288.72|288.57|288.37|248
1600307100000|2020-09-17 01:45:00|288.52|288.37|288.22|288.02|288.57|288.42|288.12|287.97|469
1600307400000|2020-09-17 01:50:00|288.17|287.97|287.87|287.72|288.17|287.97|287.82|287.67|320
1600307700000|2020-09-17 01:55:00|287.82|287.67|287.87|287.72|288.02|287.87|287.67|287.52|366
1600308000000|2020-09-17 02:00:00|287.82|287.67|287.67|287.52|287.87|287.72|287.57|287.42|333
1600308300000|2020-09-17 02:05:00|287.62|287.47|287.77|287.62|287.97|287.82|287.57|287.42|308
1600308600000|2020-09-17 02:10:00|287.72|287.57|287.92|287.77|288.02|287.87|287.62|287.42|234
1600308900000|2020-09-17 02:15:00|287.87|287.67|287.77|287.62|288.12|287.97|287.72|287.57|171
1600309200000|2020-09-17 02:20:00|287.72|287.57|288.17|288.02|288.17|288.02|287.72|287.57|261
1600309500000|2020-09-17 02:25:00|288.12|287.97|288.67|288.52|288.67|288.52|288.02|287.87|568
1600309800000|2020-09-17 02:30:00|288.72|288.57|288.47|288.32|288.77|288.62|288.27|288.12|460
1600310100000|2020-09-17 02:35:00|288.52|288.37|288.42|288.27|288.52|288.37|288.27|288.07|284
1600310400000|2020-09-17 02:40:00|288.47|288.32|288.37|288.22|288.52|288.37|288.37|288.17|230
1600310700000|2020-09-17 02:45:00|288.32|288.17|288.12|287.97|288.32|288.17|287.97|287.77|182
1600311000000|2020-09-17 02:50:00|288.17|288.02|287.87|287.72|288.22|288.07|287.87|287.72|249
1600311300000|2020-09-17 02:55:00|287.82|287.67|287.67|287.52|287.87|287.72|287.62|287.47|239
1600311600000|2020-09-17 03:00:00|287.62|287.47|287.72|287.57|287.72|287.57|287.47|287.32|171
1600311900000|2020-09-17 03:05:00|287.67|287.52|287.47|287.32|287.67|287.52|287.47|287.32|132
1600312200000|2020-09-17 03:10:00|287.42|287.27|287.02|286.87|287.52|287.32|286.97|286.82|517
1600312500000|2020-09-17 03:15:00|287.07|286.82|286.67|286.52|287.07|286.87|286.62|286.47|321
1600312800000|2020-09-17 03:20:00|286.62|286.47|287.02|286.87|287.02|286.87|286.57|286.42|313
1600313100000|2020-09-17 03:25:00|286.97|286.82|286.87|286.72|287.12|286.97|286.82|286.67|191
1600313400000|2020-09-17 03:30:00|286.82|286.67|286.92|286.77|287.07|286.92|286.67|286.52|172
1600313700000|2020-09-17 03:35:00|286.87|286.72|287.02|286.87|287.02|286.87|286.82|286.67|133
1600314000000|2020-09-17 03:40:00|286.97|286.82|287.07|286.92|287.12|286.97|286.97|286.82|145
1600314300000|2020-09-17 03:45:00|287.12|286.97|287.02|286.87|287.27|287.12|287.02|286.82|130
1600314600000|2020-09-17 03:50:00|286.97|286.82|286.87|286.72|286.97|286.87|286.82|286.67|108
1600314900000|2020-09-17 03:55:00|286.82|286.67|286.82|286.67|286.87|286.72|286.77|286.62|106
1600315200000|2020-09-17 04:00:00|286.77|286.62|286.82|286.67|286.87|286.72|286.77|286.57|99
1600315500000|2020-09-17 04:05:00|286.87|286.62|286.72|286.57|286.92|286.77|286.72|286.57|109
1600315800000|2020-09-17 04:10:00|286.77|286.62|286.67|286.52|286.82|286.67|286.67|286.52|119
1600316100000|2020-09-17 04:15:00|286.72|286.57|286.67|286.52|286.77|286.62|286.62|286.47|107
1600316400000|2020-09-17 04:20:00|286.72|286.57|286.67|286.52|286.82|286.62|286.67|286.52|81
1600316700000|2020-09-17 04:25:00|286.72|286.57|286.87|286.72|286.92|286.77|286.67|286.52|143
1600317000000|2020-09-17 04:30:00|286.92|286.77|287.02|286.87|287.02|286.87|286.92|286.77|75
1600317300000|2020-09-17 04:35:00|287.07|286.92|286.97|286.82|287.12|286.97|286.92|286.77|86
1600317600000|2020-09-17 04:40:00|286.92|286.77|286.92|286.72|286.97|286.82|286.87|286.67|60
1600317900000|2020-09-17 04:45:00|286.87|286.77|286.92|286.77|286.97|286.82|286.87|286.72|53
1600318200000|2020-09-17 04:50:00|286.97|286.82|286.82|286.67|287.02|286.87|286.82|286.67|58
1600318500000|2020-09-17 04:55:00|286.77|286.62|286.72|286.57|286.77|286.62|286.72|286.52|103
1600318800000|2020-09-17 05:00:00|286.67|286.52|287.17|287.02|287.22|287.07|286.62|286.47|174
1600319100000|2020-09-17 05:05:00|287.12|286.97|287.12|286.97|287.22|287.07|286.97|286.82|278
1600319400000|2020-09-17 05:10:00|287.07|286.92|287.27|287.12|287.27|287.12|287.07|286.87|95
1600319700000|2020-09-17 05:15:00|287.32|287.17|287.17|287.02|287.37|287.17|287.17|287.02|102
1600320000000|2020-09-17 05:20:00|287.22|287.07|286.87|286.72|287.22|287.07|286.87|286.72|223
1600320300000|2020-09-17 05:25:00|286.92|286.77|287.02|286.87|287.07|286.92|286.87|286.72|141
1600320600000|2020-09-17 05:30:00|287.07|286.92|287.02|286.87|287.07|286.92|286.92|286.72|142
1600320900000|2020-09-17 05:35:00|287.07|286.92|286.82|286.62|287.17|287.02|286.77|286.62|150
1600321200000|2020-09-17 05:40:00|286.87|286.67|286.92|286.77|286.97|286.82|286.82|286.67|83
1600321500000|2020-09-17 05:45:00|286.87|286.72|286.72|286.57|286.92|286.77|286.67|286.52|144
1600321800000|2020-09-17 05:50:00|286.67|286.52|286.77|286.62|286.82|286.67|286.67|286.52|71
1600322100000|2020-09-17 05:55:00|286.82|286.57|286.82|286.62|286.87|286.67|286.67|286.52|169
1600322400000|2020-09-17 06:00:00|286.77|286.67|286.67|286.52|286.77|286.67|286.52|286.37|124
1600322700000|2020-09-17 06:05:00|286.62|286.47|286.42|286.27|286.62|286.47|286.37|286.22|238
1600323000000|2020-09-17 06:10:00|286.37|286.22|286.27|286.12|286.42|286.27|286.27|286.12|211
1600323300000|2020-09-17 06:15:00|286.22|286.07|286.17|286.02|286.27|286.12|286.12|285.97|381
1600323600000|2020-09-17 06:20:00|286.12|285.97|286.07|285.87|286.17|286.02|285.97|285.82|245
1600323900000|2020-09-17 06:25:00|286.02|285.82|286.27|286.12|286.32|286.12|285.92|285.77|169
1600324200000|2020-09-17 06:30:00|286.22|286.07|286.47|286.32|286.47|286.32|286.12|285.97|98
1600324500000|2020-09-17 06:35:00|286.42|286.27|286.27|286.12|286.42|286.27|286.22|286.07|168
1600324800000|2020-09-17 06:40:00|286.22|286.07|286.42|286.27|286.47|286.27|286.17|286.02|138
1600325100000|2020-09-17 06:45:00|286.47|286.32|286.57|286.42|286.62|286.47|286.47|286.32|221
1600325400000|2020-09-17 06:50:00|286.52|286.37|286.72|286.57|286.77|286.62|286.52|286.37|156
1600325700000|2020-09-17 06:55:00|286.67|286.52|286.72|286.57|286.72|286.57|286.62|286.47|96
1600326000000|2020-09-17 07:00:00|286.67|286.52|286.82|286.67|286.92|286.77|286.62|286.47|245
1600326300000|2020-09-17 07:05:00|286.77|286.62|287.12|286.97|287.17|286.97|286.67|286.52|327
1600326600000|2020-09-17 07:10:00|287.07|286.92|287.07|286.92|287.17|287.02|286.92|286.72|209
1600326900000|2020-09-17 07:15:00|287.12|286.97|287.12|286.97|287.22|287.07|287.07|286.87|170
1600327200000|2020-09-17 07:20:00|287.17|286.92|287.12|286.92|287.17|286.97|287.02|286.87|84
1600327500000|2020-09-17 07:25:00|287.07|286.97|287.47|287.32|287.52|287.37|287.07|286.92|330
1600327800000|2020-09-17 07:30:00|287.52|287.37|287.67|287.52|287.82|287.67|287.52|287.37|278
1600328100000|2020-09-17 07:35:00|287.72|287.57|287.57|287.42|287.82|287.62|287.57|287.42|131
1600328400000|2020-09-17 07:40:00|287.62|287.47|287.52|287.37|287.67|287.52|287.42|287.27|131
1600328700000|2020-09-17 07:45:00|287.47|287.32|287.37|287.22|287.62|287.47|287.37|287.22|127
1600329000000|2020-09-17 07:50:00|287.42|287.27|287.47|287.32|287.52|287.37|287.42|287.27|58
1600329300000|2020-09-17 07:55:00|287.52|287.37|287.42|287.27|287.62|287.47|287.42|287.27|134
1600329600000|2020-09-17 08:00:00|287.47|287.32|287.37|287.22|287.52|287.37|287.37|287.22|222
1600329900000|2020-09-17 08:05:00|287.42|287.27|287.52|287.37|287.62|287.42|287.37|287.22|166
1600330200000|2020-09-17 08:10:00|287.57|287.42|287.37|287.22|287.62|287.47|287.37|287.22|159
1600330500000|2020-09-17 08:15:00|287.42|287.27|287.37|287.22|287.47|287.27|287.32|287.12|117
1600330800000|2020-09-17 08:20:00|287.42|287.27|287.47|287.32|287.52|287.37|287.37|287.22|136
1600331100000|2020-09-17 08:25:00|287.52|287.37|287.57|287.42|287.62|287.47|287.37|287.22|230
1600331400000|2020-09-17 08:30:00|287.52|287.37|287.37|287.22|287.52|287.37|287.37|287.22|150
1600331700000|2020-09-17 08:35:00|287.32|287.17|287.12|286.97|287.32|287.17|287.07|286.92|133
1600332000000|2020-09-17 08:40:00|287.17|287.02|287.12|286.97|287.22|287.07|287.07|286.92|140
1600332300000|2020-09-17 08:45:00|287.17|286.92|287.02|286.87|287.17|287.02|287.02|286.82|136
1600332600000|2020-09-17 08:50:00|287.07|286.92|287.12|286.97|287.22|287.07|287.07|286.92|206
1600332900000|2020-09-17 08:55:00|287.17|287.02|287.07|286.92|287.17|287.02|287.02|286.87|178
1600333200000|2020-09-17 09:00:00|287.02|286.87|287.07|286.92|287.37|287.22|287.02|286.87|631
1600333500000|2020-09-17 09:05:00|287.12|286.97|286.97|286.82|287.22|287.07|286.97|286.77|176
1600333800000|2020-09-17 09:10:00|287.02|286.87|287.47|287.32|287.52|287.37|287.02|286.82|182
1600334100000|2020-09-17 09:15:00|287.52|287.37|287.72|287.47|287.87|287.67|287.42|287.12|436
1600334400000|2020-09-17 09:20:00|287.82|287.12|287.82|287.22|287.92|287.32|287.72|287.12|0
1600334700000|2020-09-17 09:25:00|287.72|287.12|287.62|287.02|287.82|287.22|287.62|287.02|9
1600335000000|2020-09-17 09:30:00|287.72|287.12|287.72|287.12|287.72|287.12|287.72|287.12|0
1600335300000|2020-09-17 09:35:00|287.82|287.22|287.72|287.12|287.82|287.22|287.72|287.12|0
1600335600000|2020-09-17 09:40:00|287.82|287.22|287.82|287.22|287.92|287.32|287.82|287.22|0
1600335900000|2020-09-17 09:45:00|287.92|287.32|287.82|287.22|287.92|287.32|287.72|287.12|0
1600336200000|2020-09-17 09:50:00|287.62|287.42|287.57|287.37|287.62|287.42|287.47|287.32|15
1600336500000|2020-09-17 09:55:00|287.52|287.42|287.62|287.47|287.67|287.52|287.52|287.42|37
1600336800000|2020-09-17 10:00:00|287.67|287.52|287.57|287.37|287.67|287.52|287.52|287.32|16
1600337100000|2020-09-17 10:05:00|287.62|287.42|287.57|287.42|287.67|287.52|287.52|287.42|1
1600337400000|2020-09-17 10:10:00|287.52|287.37|287.57|287.37|287.62|287.37|287.47|287.32|3
1600337700000|2020-09-17 10:15:00|287.52||287.57||287.62||287.52||1
1600338000000|2020-09-17 10:20:00|287.62|287.42|287.62|287.42|287.67|287.47|287.57|287.42|1
1600338300000|2020-09-17 10:25:00|287.67|287.37|287.62|287.42|287.67|287.42|287.62|287.37|1
1600338600000|2020-09-17 10:30:00|287.67|287.47|287.62|287.47|287.77|287.62|287.62|287.47|16
1600338900000|2020-09-17 10:35:00|287.67|287.42|287.57|287.42|287.67|287.42|287.57|287.42|10
1600339200000|2020-09-17 10:40:00|||||||||11
1600339500000|2020-09-17 10:45:00|287.52|287.37|287.47|287.22|287.57|287.37|287.37|287.22|14
1600339800000|2020-09-17 10:50:00|287.42|287.27|287.52|287.32|287.52|287.32|287.42|287.27|0
1600340100000|2020-09-17 10:55:00|287.47|287.27|287.27|287.12|287.52|287.27|287.27|287.12|9
1600340400000|2020-09-17 11:00:00|287.22|287.07|287.37|287.12|287.37|287.17|287.22|287.07|6
1600340700000|2020-09-17 11:05:00|287.32|287.17|287.42|287.22|287.42|287.22|287.32|287.12|0
1600341000000|2020-09-17 11:10:00||287.17||287.17||287.22||287.17|0
1600341300000|2020-09-17 11:15:00|287.47|287.22|287.57|287.27|287.67|287.42|287.47|287.22|2
1600341600000|2020-09-17 11:20:00|287.52|287.22|287.42|287.12|287.57|287.22|287.42|287.12|0
1600341900000|2020-09-17 11:25:00|287.37|287.17|287.42|287.12|287.47|287.22|287.37|287.12|0
1600342200000|2020-09-17 11:30:00|287.47|287.17|287.42|287.22|287.52|287.32|287.42|287.17|0
1600342500000|2020-09-17 11:35:00|287.47|287.27|287.47|287.22|287.52|287.27|287.42|287.22|1
1600342800000|2020-09-17 11:40:00|287.42|287.27|287.37|287.12|287.52|287.27|287.37|287.12|0
1600343100000|2020-09-17 11:45:00|287.42|287.17|287.27|287.07|287.42|287.17|287.27|287.07|5
1600343400000|2020-09-17 11:50:00|287.32|287.12|287.32|287.12|287.37|287.22|287.27|287.07|5
1600343700000|2020-09-17 11:55:00|287.27|287.07|287.27|287.07|287.32|287.12|287.22|287.07|9
1600344000000|2020-09-17 12:00:00|287.22|287.02|287.12|286.92|287.27|287.02|287.07|286.92|11
1600344300000|2020-09-17 12:05:00|287.07|286.87|286.77|286.62|287.07|286.92|286.72|286.52|20
1600344600000|2020-09-17 12:10:00|286.82|286.57|286.92|286.77|286.97|286.77|286.82|286.57|15
1600344900000|2020-09-17 12:15:00|286.97|286.82|286.97|286.77|287.07|286.87|286.97|286.77|15
1600345200000|2020-09-17 12:20:00|286.92|286.72|287.07|286.87|287.07|286.87|286.92|286.67|5
1600345500000|2020-09-17 12:25:00|287.02|286.82|286.97|286.77|287.02|286.82|286.97|286.77|0
1600345800000|2020-09-17 12:30:00|286.92|286.72|286.72|286.47|286.92|286.72|286.72|286.47|5
1600346100000|2020-09-17 12:35:00|286.67|286.42|286.62|286.42|286.67|286.42|286.47|286.32|19
1600346400000|2020-09-17 12:40:00|286.67|286.52|286.72|286.57|286.72|286.57|286.57|286.37|33
1600346700000|2020-09-17 12:45:00|286.67|286.52|286.92|286.72|286.92|286.72|286.67|286.52|40
1600347000000|2020-09-17 12:50:00|286.97|286.77|286.82|286.62|286.97|286.77|286.77|286.62|18
1600347300000|2020-09-17 12:55:00|286.77|286.67|286.52|286.37|286.82|286.67|286.47|286.32|13
1600347600000|2020-09-17 13:00:00|286.57|286.42|286.52|286.37|286.57|286.42|286.42|286.27|39
1600347900000|2020-09-17 13:05:00|286.47|286.32|286.32|286.17|286.52|286.32|286.22|286.07|48
1600348200000|2020-09-17 13:10:00|286.27|286.12|286.32|286.17|286.42|286.27|286.27|286.07|16
1600348500000|2020-09-17 13:15:00|286.37|286.22|286.62|286.47|286.62|286.47|286.32|286.17|24
1600348800000|2020-09-17 13:20:00|286.57|286.42|286.62|286.47|286.62|286.47|286.57|286.42|8
1600349100000|2020-09-17 13:25:00|286.67|286.52|286.52|286.37|286.67|286.52|286.52|286.37|21
1600349400000|2020-09-17 13:30:00|286.47|286.32|286.72|286.47|286.87|286.62|286.32|286.17|28
1600349700000|2020-09-17 13:35:00|286.77|286.52|287.02|286.72|287.07|286.87|286.77|286.42|15
1600350000000|2020-09-17 13:40:00|286.97|286.77|286.87|286.57|287.07|286.87|286.77|286.52|58
1600350300000|2020-09-17 13:45:00|286.92|286.62|286.82|286.57|287.07|286.92|286.82|286.57|22
1600350600000|2020-09-17 13:50:00|286.87|286.62|287.27|287.07|287.27|287.07|286.87|286.62|7
1600350900000|2020-09-17 13:55:00|287.22|287.02|287.17|286.87|287.27|287.02|286.97|286.72|49
1600351200000|2020-09-17 14:00:00|287.12|286.92|287.02|286.77|287.27|287.07|286.92|286.72|39
1600351500000|2020-09-17 14:05:00|287.07|286.82|287.22|287.02|287.37|287.17|287.07|286.82|159
1600351800000|2020-09-17 14:10:00|287.17|287.07|287.62|287.37|287.77|287.57|287.17|287.07|25
1600352100000|2020-09-17 14:15:00|287.57|287.32|287.47|287.22|287.57|287.37|287.32|287.07|5
1600352400000|2020-09-17 14:20:00|287.52|287.27|287.32|287.02|287.67|287.42|287.32|287.02|5
1600352700000|2020-09-17 14:25:00|287.27|286.97|287.42|287.12|287.42|287.17|287.22|286.97|2
1600353000000|2020-09-17 14:30:00|287.37|287.07|287.47|287.22|287.52|287.27|287.12|286.87|16
1600353300000|2020-09-17 14:35:00|287.52|287.27|287.47|287.17|287.62|287.37|287.22|286.92|6
1600353600000|2020-09-17 14:40:00|287.42|287.12|287.47|287.22|287.57|287.27|287.22|287.02|23
1600353900000|2020-09-17 14:45:00|287.52|287.27|287.52|287.37|287.67|287.52|287.47|287.27|40
1600354200000|2020-09-17 14:50:00|287.57|287.42|287.57|287.37|287.67|287.52|287.47|287.27|17
1600354500000|2020-09-17 14:55:00|287.62|287.32|287.42|287.22|287.62|287.42|287.42|287.22|104
1600354800000|2020-09-17 15:00:00|287.47|287.27|287.92|287.67|287.97|287.82|287.47|287.27|30
1600355100000|2020-09-17 15:05:00|287.97|287.72|287.77|287.57|287.97|287.77|287.67|287.47|11
1600355400000|2020-09-17 15:10:00|287.72|287.52|287.77|287.57|287.82|287.62|287.62|287.42|17
1600355700000|2020-09-17 15:15:00|287.82|287.62|287.57|287.32|287.87|287.72|287.52|287.27|15
1600356000000|2020-09-17 15:20:00|287.52|287.37|287.52|287.32|287.57|287.37|287.37|287.22|8
1600356300000|2020-09-17 15:25:00|287.57|287.37|287.52|287.32|287.67|287.47|287.42|287.22|9
1600356600000|2020-09-17 15:30:00|287.57|287.37|287.47|287.27|287.72|287.52|287.37|287.17|28
1600356900000|2020-09-17 15:35:00|287.52|287.32|287.47|287.22|287.57|287.37|287.42|287.22|12
1600357200000|2020-09-17 15:40:00|287.42|287.27|287.17|286.97|287.42|287.32|287.17|286.97|9
1600357500000|2020-09-17 15:45:00|287.12|286.92|287.02|286.82|287.12|286.92|287.02|286.82|5
1600357800000|2020-09-17 15:50:00|286.97|286.77|287.12|286.92|287.12|286.92|286.97|286.77|18
1600358100000|2020-09-17 15:55:00|287.17|286.97|287.17|286.97|287.27|287.07|287.02|286.77|75
1600358400000|2020-09-17 16:00:00|287.12|286.92|287.22|286.97|287.27|287.07|287.12|286.87|8
1600358700000|2020-09-17 16:05:00|287.27|287.02|286.87|286.67|287.27|287.02|286.87|286.67|4
1600359000000|2020-09-17 16:10:00|286.92|286.72|286.77|286.57|286.97|286.77|286.72|286.52|23
1600359300000|2020-09-17 16:15:00|286.72|286.62|286.72|286.52|286.87|286.67|286.52|286.32|13
1600359600000|2020-09-17 16:20:00|286.67|286.47|286.77|286.52|286.87|286.57|286.67|286.42|2
1600359900000|2020-09-17 16:25:00|286.72|286.57|286.97|286.67|286.97|286.67|286.57|286.42|8
1600360200000|2020-09-17 16:30:00|286.92|286.62|287.02|286.72|287.02|286.77|286.82|286.57|0
1600360500000|2020-09-17 16:35:00|286.97|286.77|287.12|286.87|287.17|286.92|286.97|286.67|3
1600360800000|2020-09-17 16:40:00|287.07|286.82|287.12|286.87|287.17|286.97|286.97|286.72|10
1600361100000|2020-09-17 16:45:00|287.07|286.82|287.07|286.77|287.12|286.87|286.82|286.57|0
1600361400000|2020-09-17 16:50:00|287.02|286.72|287.22|286.92|287.27|286.92|286.87|286.67|0
1600361700000|2020-09-17 16:55:00|287.27|286.97|287.32|287.07|287.32|287.07|287.22|286.97|0
1600362000000|2020-09-17 17:00:00|287.27|287.02|287.37|287.12|287.42|287.12|287.27|286.92|5
1600362300000|2020-09-17 17:05:00|287.32|287.02|287.37|287.17|287.42|287.17|287.27|287.02|2
1600362600000|2020-09-17 17:10:00|287.42|287.07|287.32|287.07|287.42|287.12|287.27|287.07|2
1600362900000|2020-09-17 17:15:00|287.37|287.12|287.12|286.87|287.42|287.12|287.07|286.82|1
1600363200000|2020-09-17 17:20:00|287.07|286.82|287.22|286.97|287.22|286.97|287.07|286.82|3
1600363500000|2020-09-17 17:25:00|287.27|287.02|287.32|287.07|287.32|287.07|287.17|287.02|0
1600363800000|2020-09-17 17:30:00|287.27|287.12|287.47|287.17|287.47|287.17|287.27|287.12|0
1600364100000|2020-09-17 17:35:00|287.42|287.22|287.42|287.22|287.42|287.22|287.37|287.17|12
1600364400000|2020-09-17 17:40:00|287.47|287.27|287.47|287.27|287.52|287.32|287.37|287.12|7
1600364700000|2020-09-17 17:45:00|287.42|287.22|287.62|287.42|287.67|287.42|287.32|287.17|3
1600365000000|2020-09-17 17:50:00|287.57|287.37|287.57|287.37|287.67|287.47|287.52|287.32|4
1600365300000|2020-09-17 17:55:00|287.62|287.32|287.52|287.27|287.62|287.37|287.37|287.22|2
1600365600000|2020-09-17 18:00:00|287.57|287.32|287.77|287.47|287.77|287.47|287.52|287.27|1
1600365900000|2020-09-17 18:05:00|287.82|287.52|287.77|287.57|287.82|287.62|287.72|287.52|3
1600366200000|2020-09-17 18:10:00|287.82|287.62|287.87|287.67|287.87|287.72|287.77|287.62|3
1600366500000|2020-09-17 18:15:00|287.82|287.62|287.77|287.52|287.87|287.67|287.72|287.52|1
1600366800000|2020-09-17 18:20:00|287.82|287.57|287.72|287.47|287.82|287.57|287.67|287.47|0
1600367100000|2020-09-17 18:25:00|287.67|287.37|287.47|287.27|287.72|287.42|287.47|287.27|4
1600367400000|2020-09-17 18:30:00|287.42|287.32|287.62|287.37|287.67|287.37|287.42|287.32|2
1600367700000|2020-09-17 18:35:00|287.57|287.32|287.52|287.27|287.62|287.37|287.47|287.27|3
1600368000000|2020-09-17 18:40:00|287.47|287.32|287.72|287.42|287.72|287.42|287.47|287.27|1
1600368300000|2020-09-17 18:45:00|287.77|287.47|287.77|287.52|287.82|287.52|287.72|287.47|10
1600368600000|2020-09-17 18:50:00|287.82|287.57|287.82|287.57|287.87|287.62|287.67|287.47|8
1600368900000|2020-09-17 18:55:00|287.77|287.52|287.82|287.57|287.97|287.72|287.77|287.52|7
1600369200000|2020-09-17 19:00:00|287.87|287.62|287.47|287.27|287.87|287.62|287.47|287.27|2
1600369500000|2020-09-17 19:05:00|287.37|287.17|287.62|287.37|287.62|287.37|287.27|287.12|37
1600369800000|2020-09-17 19:10:00|287.67|287.42|287.92|287.62|287.97|287.72|287.67|287.37|3
1600370100000|2020-09-17 19:15:00|287.87|287.57|287.77|287.52|287.92|287.67|287.77|287.47|2
1600370400000|2020-09-17 19:20:00|287.82|287.57|287.72|287.42|287.87|287.62|287.72|287.42|0
1600370700000|2020-09-17 19:25:00|287.67|287.37|287.67|287.37|287.72|287.42|287.62|287.32|2
1600371000000|2020-09-17 19:30:00|287.62|287.32|287.97|287.62|287.97|287.67|287.57|287.32|1
1600371300000|2020-09-17 19:35:00|287.92|287.67|287.97|287.72|287.97|287.77|287.82|287.57|4
1600371600000|2020-09-17 19:40:00|287.92|287.77|287.92|287.62|287.92|287.77|287.92|287.62|1
1600371900000|2020-09-17 19:45:00|287.87|287.67|287.97|287.67|287.97|287.72|287.72|287.57|5
1600372200000|2020-09-17 19:50:00|287.92|287.72|287.92|287.67|288.07|287.92|287.77|287.52|67
1600372500000|2020-09-17 19:55:00|287.87|287.62|287.72|287.57|287.97|287.72|287.52|287.32|54
1600372800000|2020-09-17 20:00:00|287.67|287.52|287.87|287.67|287.92|287.67|287.67|287.47|4
1600373100000|2020-09-17 20:05:00|287.82|287.72|287.82|287.62|287.87|287.72|287.82|287.62|7
1600373400000|2020-09-17 20:10:00|287.87|287.67|287.87|287.67|287.92|287.72|287.87|287.67|0
1600374300000|2020-09-17 20:25:00||287.72||287.72||287.72||287.67|2
1600374600000|2020-09-17 20:30:00|287.92|287.67|287.87|287.72|287.92|287.72|287.82|287.67|13
1600374900000|2020-09-17 20:35:00|287.92||287.92||287.92||287.92||3
1600375200000|2020-09-17 20:40:00|287.87|287.67|287.82|287.62|287.92|287.67|287.82|287.62|7
1600375500000|2020-09-17 20:45:00|287.77|287.57|287.77|287.62|287.82|287.62|287.57|287.37|44
1600375800000|2020-09-17 20:50:00|287.72|287.57|287.72|287.52|287.72|287.57|287.72|287.52|10
1600376100000|2020-09-17 20:55:00|287.77|287.57|287.82|287.57|287.82|287.57|287.77|287.57|5
1600376400000|2020-09-17 21:00:00|287.77|287.62|287.97|287.62|287.97|287.62|287.77|287.62|0
1600376700000|2020-09-17 21:05:00|287.92||287.97||287.97||287.92||2
1600377000000|2020-09-17 21:10:00|288.12|287.52|288.12|287.52|288.12|287.52|288.12|287.52|0
1600378500000|2020-09-17 21:35:00|288.02|287.42|288.12|287.52|288.12|287.52|288.02|287.42|0
1600378800000|2020-09-17 21:40:00|288.32|287.72|288.42|287.82|288.42|287.82|288.32|287.72|0
1600380000000|2020-09-17 22:00:00|288.32|287.72|288.42|287.82|288.42|287.82|288.32|287.72|0
1600380300000|2020-09-17 22:05:00|288.32|287.72|288.42|287.82|288.42|287.82|288.32|287.72|0
1600380600000|2020-09-17 22:10:00|288.52|287.92|288.52|287.92|288.52|287.92|288.52|287.92|0
1600380900000|2020-09-17 22:15:00|288.42|287.82|288.42|287.82|288.42|287.82|288.42|287.82|0
1600381200000|2020-09-17 22:20:00|288.52|287.92|288.62|288.02|288.62|288.02|288.52|287.92|0
1600381800000|2020-09-17 22:30:00|288.72|288.12|288.72|288.12|288.72|288.12|288.62|288.02|0
1600382400000|2020-09-17 22:40:00|288.82|288.22|288.62|288.02|288.82|288.22|288.62|288.02|0
1600382700000|2020-09-17 22:45:00|288.72|288.12|288.52|287.92|288.72|288.12|288.52|287.92|0
1600383000000|2020-09-17 22:50:00|288.62|288.02|288.53|287.93|288.62|288.02|288.52|287.92|0
1600383600000|2020-09-17 23:00:00|288.63|288.03|288.73|288.13|288.73|288.13|288.63|288.03|0
1600384200000|2020-09-17 23:10:00|288.63|288.03|288.63|288.03|288.73|288.13|288.63|288.03|0
1600384500000|2020-09-17 23:15:00|288.73|288.13|288.63|288.03|288.73|288.13|288.63|288.03|0
1600384800000|2020-09-17 23:20:00|288.53|287.93|288.63|288.03|288.63|288.03|288.53|287.93|0
1600385100000|2020-09-17 23:25:00|288.73|288.13|288.43|287.83|288.73|288.13|288.43|287.83|0
1600385400000|2020-09-17 23:30:00|288.53|287.93|288.53|287.93|288.53|287.93|288.43|287.83|0
1600385700000|2020-09-17 23:35:00|288.43|287.83|288.33|287.73|288.53|287.93|288.33|287.73|0
1600386000000|2020-09-17 23:40:00|288.23|287.63|288.23|287.63|288.23|287.63|288.23|287.63|0
1600386300000|2020-09-17 23:45:00|288.13|287.53|288.03|287.43|288.23|287.63|288.03|287.43|0
1600386600000|2020-09-17 23:50:00|288.13|287.53|288.13|287.53|288.23|287.63|288.03|287.43|0
1600386900000|2020-09-17 23:55:00|288.03|287.43|287.93|287.33|288.03|287.43|287.93|287.33|0
1600387200000|2020-09-18 00:00:00|288.03|287.43|287.93|287.33|288.13|287.53|287.83|287.23|0
1600387500000|2020-09-18 00:05:00|287.83|287.23|288.13|287.53|288.13|287.53|287.83|287.23|0
1600387800000|2020-09-18 00:10:00|288.23|287.63|288.23|287.63|288.23|287.63|288.13|287.53|0
1600388100000|2020-09-18 00:15:00|288.13|287.53|288.03|287.43|288.23|287.63|288.03|287.43|0
1600388400000|2020-09-18 00:20:00|288.13|287.53|287.93|287.33|288.13|287.53|287.93|287.33|0
1600388700000|2020-09-18 00:25:00|287.73|287.13|287.63|287.03|287.73|287.13|287.63|287.03|0
1600389000000|2020-09-18 00:30:00|287.73|287.13|288.33|288.13|288.73|288.58|287.23|287.03|521
1600389300000|2020-09-18 00:35:00|288.28|288.28|288.13|287.93|288.48|288.28|288.13|287.93|137
1600389600000|2020-09-18 00:40:00|288.08|287.98|287.93|287.78|288.13|287.98|287.78|287.63|82
1600389900000|2020-09-18 00:45:00|287.98|287.83|287.53|287.38|288.03|287.88|287.43|287.28|159
1600390200000|2020-09-18 00:50:00|287.58|287.43|287.68|287.53|287.73|287.58|287.23|287.08|146
1600390500000|2020-09-18 00:55:00|287.73|287.58|287.78|287.58|287.88|287.73|287.18|287.03|238
1600390800000|2020-09-18 01:00:00|287.83|287.68|288.13|287.88|288.23|288.03|287.58|287.43|389
1600391100000|2020-09-18 01:05:00|288.08|287.93|287.83|287.63|288.48|288.33|287.83|287.63|341
1600391400000|2020-09-18 01:10:00|287.78|287.68|287.28|287.13|287.88|287.73|286.88|286.73|353
1600391700000|2020-09-18 01:15:00|287.33|287.18|287.03|286.83|287.48|287.33|286.63|286.48|439
1600392000000|2020-09-18 01:20:00|286.98|286.88|286.93|286.78|287.03|286.88|286.63|286.48|166
1600392300000|2020-09-18 01:25:00|286.98|286.73|286.63|286.48|286.98|286.78|286.63|286.48|145
1600392600000|2020-09-18 01:30:00|286.58|286.43|286.63|286.48|286.73|286.58|286.48|286.33|283
1600392900000|2020-09-18 01:35:00|286.58|286.43|286.98|286.83|287.18|287.03|286.43|286.28|305
1600393200000|2020-09-18 01:40:00|286.93|286.78|286.93|286.73|287.08|286.88|286.83|286.63|214
1600393500000|2020-09-18 01:45:00|286.88|286.68|286.78|286.63|286.98|286.83|286.78|286.63|140
1600393800000|2020-09-18 01:50:00|286.83|286.58|287.13|286.93|287.13|286.93|286.83|286.58|179
1600394100000|2020-09-18 01:55:00|287.08|286.98|287.13|286.93|287.28|287.13|286.98|286.78|75
1600394400000|2020-09-18 02:00:00|287.18|286.98|287.03|286.88|287.33|287.18|287.03|286.83|65
1600394700000|2020-09-18 02:05:00|287.08|286.83|286.88|286.73|287.13|286.93|286.83|286.68|104
1600395000000|2020-09-18 02:10:00|286.83|286.68|286.88|286.68|286.88|286.73|286.73|286.53|108
1600395300000|2020-09-18 02:15:00|286.83|286.73|287.23|287.03|287.28|287.08|286.83|286.68|158
1600395600000|2020-09-18 02:20:00|287.28|287.08|287.03|286.88|287.28|287.13|287.03|286.88|62
1600395900000|2020-09-18 02:25:00|286.98|286.83|286.83|286.68|286.98|286.83|286.83|286.63|121
1600396200000|2020-09-18 02:30:00|286.88|286.73|286.68|286.48|286.88|286.73|286.63|286.48|142
1600396500000|2020-09-18 02:35:00|286.73|286.53|286.58|286.43|286.73|286.58|286.48|286.33|309
1600396800000|2020-09-18 02:40:00|286.53|286.38|286.58|286.43|286.63|286.48|286.43|286.28|139
1600397100000|2020-09-18 02:45:00|286.53|286.38|286.53|286.38|286.63|286.43|286.38|286.23|194
1600397400000|2020-09-18 02:50:00|286.48|286.33|286.58|286.43|286.58|286.43|286.48|286.33|128
1600397700000|2020-09-18 02:55:00|286.63|286.38|286.68|286.53|286.78|286.63|286.63|286.38|107
1600398000000|2020-09-18 03:00:00|286.73|286.58|286.83|286.63|286.93|286.78|286.73|286.58|84
1600398300000|2020-09-18 03:05:00|286.88|286.68|286.98|286.83|287.08|286.88|286.83|286.63|106
1600398600000|2020-09-18 03:10:00|287.03|286.88|286.93|286.78|287.03|286.88|286.88|286.73|84
1600398900000|2020-09-18 03:15:00|286.98|286.83|286.88|286.73|287.08|286.93|286.88|286.68|82
1600399200000|2020-09-18 03:20:00|286.93|286.78|286.93|286.78|286.98|286.83|286.88|286.73|106
1600399500000|2020-09-18 03:25:00|286.88|286.73|286.88|286.73|286.88|286.73|286.78|286.58|65
1600399800000|2020-09-18 03:30:00|286.83|286.68|286.68|286.53|286.88|286.73|286.68|286.53|65
1600400100000|2020-09-18 03:35:00|286.73|286.58|286.68|286.53|286.73|286.58|286.68|286.53|47
1600400400000|2020-09-18 03:40:00|286.73|286.48|286.78|286.63|286.78|286.63|286.68|286.48|73
1600400700000|2020-09-18 03:45:00|286.83|286.68|286.83|286.68|286.88|286.73|286.83|286.68|68
1600401000000|2020-09-18 03:50:00|286.88|286.73|286.83|286.68|286.88|286.73|286.83|286.68|67
1600401300000|2020-09-18 03:55:00|286.88|286.73|286.78|286.63|286.88|286.73|286.78|286.58|89
1600401600000|2020-09-18 04:00:00|286.73|286.58|286.73|286.58|286.78|286.63|286.68|286.53|52
1600401900000|2020-09-18 04:05:00|286.68|286.53|286.73|286.58|286.78|286.63|286.68|286.53|31
1600402200000|2020-09-18 04:10:00|286.78|286.63|286.78|286.63|286.78|286.63|286.78|286.63|21
1600402500000|2020-09-18 04:15:00|286.73|286.58|286.93|286.78|286.93|286.78|286.73|286.58|48
1600402800000|2020-09-18 04:20:00|286.88|286.73|286.88|286.73|286.88|286.73|286.88|286.73|34
1600403100000|2020-09-18 04:25:00|286.83|286.68|286.83|286.68|286.88|286.73|286.83|286.68|43
1600403400000|2020-09-18 04:30:00|286.88|286.73|286.88|286.73|286.93|286.78|286.83|286.68|90
1600403700000|2020-09-18 04:35:00|286.83|286.68|286.83|286.68|286.88|286.73|286.83|286.68|48
1600404000000|2020-09-18 04:40:00|286.78|286.58|286.68|286.53|286.78|286.58|286.68|286.53|68
1600404300000|2020-09-18 04:45:00|286.63|286.48|286.63|286.48|286.63|286.48|286.63|286.48|18
1600404600000|2020-09-18 04:50:00|286.68|286.53|286.83|286.68|286.83|286.68|286.68|286.53|109
1600404900000|2020-09-18 04:55:00|286.88|286.63|286.83|286.63|286.93|286.73|286.78|286.58|94
1600405200000|2020-09-18 05:00:00|286.78|286.68|286.73|286.53|286.83|286.68|286.68|286.53|123
1600405500000|2020-09-18 05:05:00|286.68|286.58|286.53|286.38|286.78|286.63|286.48|286.33|213
1600405800000|2020-09-18 05:10:00|286.58|286.43|286.73|286.58|286.78|286.63|286.53|286.38|87
1600406100000|2020-09-18 05:15:00|286.68|286.53|286.68|286.53|286.73|286.58|286.63|286.48|81
1600406400000|2020-09-18 05:20:00|286.73|286.58|286.63|286.48|286.73|286.58|286.63|286.48|58
1600406700000|2020-09-18 05:25:00|286.58|286.43|286.73|286.58|286.73|286.58|286.58|286.43|86
1600407000000|2020-09-18 05:30:00|286.78|286.63|286.78|286.58|286.93|286.78|286.68|286.53|165
1600407300000|2020-09-18 05:35:00|286.73|286.63|286.88|286.73|286.88|286.73|286.73|286.63|61
1600407600000|2020-09-18 05:40:00|286.83|286.68|286.83|286.68|286.83|286.68|286.68|286.53|82
1600407900000|2020-09-18 05:45:00|286.88|286.73|286.83|286.68|286.93|286.73|286.83|286.68|57
1600408200000|2020-09-18 05:50:00|286.78|286.63|286.83|286.68|286.83|286.68|286.73|286.58|67
1600408500000|2020-09-18 05:55:00|286.88|286.73|286.98|286.83|286.98|286.83|286.83|286.73|39
1600408800000|2020-09-18 06:00:00|287.03|286.88|286.88|286.73|287.03|286.88|286.78|286.63|104
1600409100000|2020-09-18 06:05:00|286.83|286.68|286.93|286.78|286.98|286.83|286.78|286.63|75
1600409400000|2020-09-18 06:10:00|286.98|286.83|287.13|286.98|287.18|287.03|286.93|286.78|134
1600409700000|2020-09-18 06:15:00|287.18|287.03|287.03|286.88|287.18|287.03|286.98|286.83|129
1600410000000|2020-09-18 06:20:00|287.08|286.93|287.18|287.03|287.23|287.08|287.08|286.93|70
1600410300000|2020-09-18 06:25:00|287.23|287.08|287.13|286.98|287.23|287.08|287.13|286.98|81
1600410600000|2020-09-18 06:30:00|287.08|286.93|287.08|286.93|287.13|286.98|286.93|286.73|97
1600410900000|2020-09-18 06:35:00|287.13|286.98|287.13|286.98|287.18|287.03|287.08|286.88|30
1600411200000|2020-09-18 06:40:00|287.18|287.03|287.23|287.08|287.33|287.18|287.13|286.98|101
1600411500000|2020-09-18 06:45:00|287.28|287.13|287.33|287.13|287.33|287.13|287.23|287.08|106
1600411800000|2020-09-18 06:50:00|287.28|287.18|287.28|287.13|287.33|287.18|287.23|287.08|68
1600412100000|2020-09-18 06:55:00|287.23|287.08|287.28|287.13|287.28|287.13|287.23|287.08|100
1600412400000|2020-09-18 07:00:00|287.23|287.08|287.03|286.88|287.28|287.08|286.93|286.78|183
1600412700000|2020-09-18 07:05:00|287.08|286.83|286.88|286.73|287.28|287.08|286.88|286.73|266
1600413000000|2020-09-18 07:10:00|286.93|286.78|286.93|286.78|287.08|286.88|286.88|286.73|131
1600413300000|2020-09-18 07:15:00|286.88|286.73|287.13|286.98|287.13|286.98|286.83|286.68|157
1600413600000|2020-09-18 07:20:00|287.18|287.03|287.18|287.03|287.33|287.18|287.08|286.93|194
1600413900000|2020-09-18 07:25:00|287.13|286.98|287.18|287.03|287.23|287.08|287.08|286.88|75
1600414200000|2020-09-18 07:30:00|287.08|286.98|286.78|286.63|287.08|286.98|286.78|286.63|250
1600414500000|2020-09-18 07:35:00|286.83|286.68|286.83|286.63|286.93|286.78|286.68|286.53|128
1600414800000|2020-09-18 07:40:00|286.78|286.58|287.03|286.88|287.03|286.88|286.73|286.58|102
1600415100000|2020-09-18 07:45:00|286.98|286.83|286.93|286.78|287.03|286.88|286.83|286.68|97
1600415400000|2020-09-18 07:50:00|286.88|286.73|286.93|286.78|286.93|286.78|286.78|286.63|53
1600415700000|2020-09-18 07:55:00|286.88|286.73|286.93|286.78|286.98|286.83|286.88|286.73|71
1600416000000|2020-09-18 08:00:00|286.98|286.83|287.03|286.88|287.03|286.88|286.88|286.73|82
1600416300000|2020-09-18 08:05:00|287.08|286.93|287.18|287.03|287.23|287.08|287.08|286.93|124
1600416600000|2020-09-18 08:10:00|287.13|286.98|287.18|287.03|287.23|287.08|287.13|286.98|81
1600416900000|2020-09-18 08:15:00|287.23|287.08|287.53|287.38|287.58|287.38|287.23|287.08|260
1600417200000|2020-09-18 08:20:00|287.58|287.43|287.28|287.13|287.63|287.48|287.23|287.08|179
1600417500000|2020-09-18 08:25:00|287.23|287.08|287.53|287.38|287.53|287.38|287.23|287.08|124
1600417800000|2020-09-18 08:30:00|287.48|287.33|287.33|287.18|287.53|287.38|287.28|287.13|197
1600418100000|2020-09-18 08:35:00|287.38|287.23|287.33|287.18|287.38|287.23|287.33|287.18|48
1600418400000|2020-09-18 08:40:00|287.38|287.23|287.33|287.18|287.48|287.33|287.28|287.13|123
1600418700000|2020-09-18 08:45:00|287.28|287.13|287.28|287.13|287.33|287.18|287.23|287.08|106
1600419000000|2020-09-18 08:50:00|287.33|287.08|286.98|286.83|287.33|287.13|286.93|286.78|373
1600419300000|2020-09-18 08:55:00|286.93|286.78|286.73|286.53|286.93|286.78|286.68|286.53|490
1600419600000|2020-09-18 09:00:00|286.78|286.63|287.68|287.53|288.48|288.33|286.78|286.58|1969
1600419900000|2020-09-18 09:05:00|287.73|287.48|287.58|287.43|287.73|287.53|287.43|287.28|408
1600420200000|2020-09-18 09:10:00|287.53|287.38|287.83|287.58|287.88|287.63|287.28|287.13|391
1600420500000|2020-09-18 09:15:00|287.88|287.53|288.03|287.83|288.03|287.88|287.48|287.33|249
1600420800000|2020-09-18 09:20:00|288.13|287.43|288.03|287.43|288.13|287.53|288.03|287.43|0
1600421100000|2020-09-18 09:25:00|288.13|287.53|288.23|287.63|288.23|287.63|288.13|287.53|33
1600421400000|2020-09-18 09:30:00|288.13|287.53|287.83|287.23|288.23|287.63|287.83|287.23|0
1600421700000|2020-09-18 09:35:00|287.73|287.13|287.83|287.23|287.83|287.23|287.63|287.03|0
1600422000000|2020-09-18 09:40:00|287.73|287.13|287.83|287.23|287.83|287.23|287.73|287.13|0
1600422300000|2020-09-18 09:45:00|287.93|287.33|287.83|287.23|287.93|287.33|287.73|287.13|0
1600422600000|2020-09-18 09:50:00|288.23|288.03|288.03|287.88|288.23|288.03|287.93|287.68|40
1600422900000|2020-09-18 09:55:00|287.98|287.83|287.98|287.78|287.98|287.88|287.98|287.73|11
1600423200000|2020-09-18 10:00:00|287.93|287.73|287.88|287.68|287.93|287.73|287.78|287.63|30
1600423500000|2020-09-18 10:05:00|287.83|287.73|287.93|287.78|287.93|287.78|287.83|287.63|16
1600423800000|2020-09-18 10:10:00|287.98|287.83|287.98|287.83|287.98|287.83|287.93|287.78|37
1600424100000|2020-09-18 10:15:00|287.93|287.78|287.83|287.68|287.98|287.78|287.78|287.63|26
1600424400000|2020-09-18 10:20:00|287.88|287.73|287.98|287.83|287.98|287.83|287.88|287.73|64
1600424700000|2020-09-18 10:25:00|288.03||287.98||288.03||287.98||32
1600425000000|2020-09-18 10:30:00|288.03|287.88|288.03|287.83|288.08|287.93|287.98|287.83|39
1600425300000|2020-09-18 10:35:00|287.98|287.88|288.08|287.88|288.08|287.93|287.98|287.83|100
1600425600000|2020-09-18 10:40:00|288.03|287.83|288.03|287.88|288.08|287.88|287.98|287.83|69
1600425900000|2020-09-18 10:45:00|288.08|287.93|288.03|287.88|288.08|287.93|287.98|287.83|78
1600426200000|2020-09-18 10:50:00|288.08|287.93|288.08|287.88|288.08|287.93|288.03|287.88|18
1600426500000|2020-09-18 10:55:00|288.13|287.93|288.13|287.93|288.13|287.98|288.13|287.88|7
1600426800000|2020-09-18 11:00:00|288.08|287.98|288.18|288.03|288.18|288.03|288.08|287.88|10
1600427100000|2020-09-18 11:05:00|288.13|287.98|288.18|288.03|288.23|288.08|288.13|287.93|38
1600427400000|2020-09-18 11:10:00|288.23|288.08|288.23|288.08|288.23|288.08|288.18|287.98|28
1600427700000|2020-09-18 11:15:00|288.28|288.03|288.23|288.08|288.28|288.13|288.23|288.03|17
1600428000000|2020-09-18 11:20:00|288.28|288.13|288.28|288.13|288.28|288.13|288.23|288.08|58
1600428300000|2020-09-18 11:25:00|288.23|288.08|288.28|288.08|288.28|288.13|288.23|288.03|17
1600428600000|2020-09-18 11:30:00|288.18|288.03|288.43|288.23|288.43|288.23|288.13|287.93|8
1600428900000|2020-09-18 11:35:00|288.38|288.18|288.23|287.93|288.38|288.18|288.13|287.93|5
1600429200000|2020-09-18 11:40:00|288.18|287.88|288.03|287.78|288.23|287.93|288.03|287.78|4
1600429500000|2020-09-18 11:45:00|288.08|287.83|288.03|287.83|288.08|287.88|288.03|287.78|16
1600429800000|2020-09-18 11:50:00|287.98|287.78|287.98|287.78|288.03|287.78|287.88|287.68|79
1600430100000|2020-09-18 11:55:00|287.93|287.68|287.93|287.78|287.93|287.78|287.93|287.68|26
1600430400000|2020-09-18 12:00:00|287.98|287.83|287.93|287.68|287.98|287.83|287.88|287.68|31
1600430700000|2020-09-18 12:05:00|287.88|287.63|287.88|287.73|287.93|287.73|287.88|287.63|14
1600431000000|2020-09-18 12:10:00|287.93|287.78|287.83|287.68|287.93|287.78|287.83|287.63|29
1600431300000|2020-09-18 12:15:00|287.78|287.63|287.83|287.68|287.83|287.68|287.78|287.63|22
1600431600000|2020-09-18 12:20:00|287.78|287.63|287.73|287.58|287.78|287.68|287.68|287.53|29
1600431900000|2020-09-18 12:25:00|287.68|287.53|287.83|287.63|287.83|287.63|287.68|287.53|18
1600432200000|2020-09-18 12:30:00|287.78|287.68|287.83|287.68|287.83|287.68|287.78|287.68|14
1600432500000|2020-09-18 12:35:00|287.88|287.73|288.03|287.88|288.03|287.88|287.83|287.68|17
1600432800000|2020-09-18 12:40:00||287.83||287.88||287.88||287.78|7
1600433100000|2020-09-18 12:45:00|287.98|287.83|287.98|287.83|287.98|287.83|287.98|287.83|10
1600433400000|2020-09-18 12:50:00|287.93|287.78|287.88|287.73|287.93|287.78|287.88|287.68|24
1600433700000|2020-09-18 12:55:00|287.93|287.78|288.03|287.88|288.03|287.88|287.93|287.78|21
1600434000000|2020-09-18 13:00:00|288.08|287.93|288.08|287.93|288.18|288.03|288.08|287.88|20
1600434300000|2020-09-18 13:05:00|288.13|287.88|288.13|287.98|288.23|288.03|288.13|287.88|24
1600434600000|2020-09-18 13:10:00|288.18|287.93|287.98|287.83|288.18|287.98|287.93|287.78|54
1600434900000|2020-09-18 13:15:00|287.93|287.78|287.73|287.58|287.93|287.78|287.73|287.58|7
1600435200000|2020-09-18 13:20:00|287.68|287.53|287.63|287.43|287.73|287.58|287.63|287.43|31
1600435500000|2020-09-18 13:25:00|287.68|287.48|287.48|287.33|287.73|287.58|287.48|287.33|30
1600435800000|2020-09-18 13:30:00|287.53|287.38|287.53|287.28|287.58|287.43|287.38|287.23|79
1600436100000|2020-09-18 13:35:00|287.48|287.33|287.43|287.23|287.53|287.33|287.28|287.08|33
1600436400000|2020-09-18 13:40:00|287.38|287.13|287.18|286.98|287.38|287.18|287.13|286.93|116
1600436700000|2020-09-18 13:45:00|287.13|286.93|286.83|286.63|287.13|286.93|286.78|286.63|28
1600437000000|2020-09-18 13:50:00|286.78|286.58|287.03|286.78|287.03|286.83|286.63|286.48|47
1600437300000|2020-09-18 13:55:00|286.98|286.73|287.03|286.83|287.13|286.93|286.83|286.68|26
1600437600000|2020-09-18 14:00:00|287.13|286.88|287.23|287.03|287.28|287.08|287.08|286.83|52
1600437900000|2020-09-18 14:05:00|287.18|287.08|287.33|287.18|287.38|287.23|287.18|287.03|17
1600438200000|2020-09-18 14:10:00|287.28|287.13|287.33|287.13|287.33|287.18|287.18|286.98|40
1600438500000|2020-09-18 14:15:00|287.38|287.18|287.33|287.13|287.48|287.33|287.28|287.08|30
1600438800000|2020-09-18 14:20:00|287.38|287.18|287.43|287.18|287.48|287.28|287.28|287.03|18
1600439100000|2020-09-18 14:25:00|287.38|287.23|287.43|287.23|287.43|287.23|287.18|286.93|7
1600439400000|2020-09-18 14:30:00|287.38|287.28|287.28|287.13|287.43|287.28|287.28|287.08|19
1600439700000|2020-09-18 14:35:00|287.23|287.08|287.33|287.13|287.38|287.18|287.13|286.93|44
1600440000000|2020-09-18 14:40:00|287.38|287.18|287.43|287.23|287.43|287.28|287.28|287.13|13
1600440300000|2020-09-18 14:45:00|287.38|287.18|287.23|286.93|287.38|287.23|287.03|286.78|10
1600440600000|2020-09-18 14:50:00|287.28|286.98|286.98|286.73|287.28|286.98|286.98|286.73|9
1600440900000|2020-09-18 14:55:00|287.03|286.78|287.03|286.78|287.03|286.83|286.93|286.68|7
1600441200000|2020-09-18 15:00:00|286.98|286.83|287.13|286.93|287.18|286.98|286.88|286.68|20
1600441500000|2020-09-18 15:05:00|287.18|286.98|287.33|287.18|287.38|287.18|287.18|286.93|18
1600441800000|2020-09-18 15:10:00|287.28|287.08|287.13|286.93|287.33|287.13|287.08|286.83|9
1600442100000|2020-09-18 15:15:00|287.18|286.98|286.98|286.73|287.33|287.13|286.98|286.73|2
1600442400000|2020-09-18 15:20:00|287.03|286.68|287.13|286.93|287.23|287.03|287.03|286.68|28
1600442700000|2020-09-18 15:25:00|287.18|286.98|287.18|286.98|287.28|287.08|287.13|286.93|13
1600443000000|2020-09-18 15:30:00|287.23|286.93|286.93|286.78|287.23|287.03|286.93|286.78|15
1600443300000|2020-09-18 15:35:00|286.98|286.83|287.38|287.23|287.38|287.23|286.93|286.78|88
1600443600000|2020-09-18 15:40:00|287.33|287.18|287.18|286.98|287.43|287.18|287.13|286.98|22
1600443900000|2020-09-18 15:45:00|287.23|287.03|287.58|287.38|287.58|287.38|287.23|287.03|40
1600444200000|2020-09-18 15:50:00|287.53|287.43|287.38|287.13|287.53|287.43|287.38|287.13|8
1600444500000|2020-09-18 15:55:00|287.43|287.18|287.43|287.18|287.58|287.43|287.43|287.13|1
1600444800000|2020-09-18 16:00:00|287.38|287.13|287.28|287.03|287.48|287.23|287.28|287.03|3
1600445100000|2020-09-18 16:05:00|287.23|286.98|287.58|287.28|287.58|287.28|287.23|286.98|4
1600445400000|2020-09-18 16:10:00|287.53|287.23|287.33|287.03|287.58|287.28|287.28|286.98|2
1600445700000|2020-09-18 16:15:00|287.38|287.08|287.18|286.93|287.38|287.08|287.18|286.93|3
1600446000000|2020-09-18 16:20:00|287.13|286.98|287.18|286.93|287.23|287.03|286.98|286.83|40
1600446300000|2020-09-18 16:25:00|287.13|286.88|287.28|287.03|287.28|287.03|287.08|286.83|2
1600446600000|2020-09-18 16:30:00|287.23|286.98|287.08|286.83|287.23|287.03|286.98|286.83|17
1600446900000|2020-09-18 16:35:00|287.13|286.88|287.13|286.93|287.18|286.98|287.03|286.88|29
1600447200000|2020-09-18 16:40:00|287.08|286.88|287.13|286.98|287.18|286.98|287.03|286.88|30
1600447500000|2020-09-18 16:45:00|287.18|287.03|287.13|286.98|287.18|287.03|287.08|286.93|24
1600447800000|2020-09-18 16:50:00|287.08|286.93|287.13|286.93|287.23|287.08|287.03|286.88|51
1600448100000|2020-09-18 16:55:00|287.08|286.98|287.18|286.98|287.18|286.98|287.03|286.88|27
1600448400000|2020-09-18 17:00:00|287.13|286.93|287.23|287.03|287.33|287.13|287.08|286.88|27
1600448700000|2020-09-18 17:05:00|287.18|286.98|287.13|286.93|287.23|287.08|287.08|286.88|19
1600449000000|2020-09-18 17:10:00|287.08|286.88|287.38|287.13|287.38|287.23|287.08|286.88|21
1600449300000|2020-09-18 17:15:00|287.33|287.08|287.08|286.88|287.33|287.08|287.03|286.83|14
1600449600000|2020-09-18 17:20:00|287.13|286.93|286.98|286.78|287.13|286.93|286.93|286.78|10
1600449900000|2020-09-18 17:25:00|286.93|286.73|286.48|286.33|286.93|286.73|286.48|286.33|44
1600450200000|2020-09-18 17:30:00|286.43|286.28|286.43|286.28|286.53|286.38|286.23|286.03|77
1600450500000|2020-09-18 17:35:00|286.38|286.23|286.43|286.23|286.43|286.28|286.23|286.03|11
1600450800000|2020-09-18 17:40:00|286.38|286.18|286.38|286.18|286.43|286.23|286.23|286.08|9
1600451100000|2020-09-18 17:45:00|286.33|286.13|286.53|286.28|286.63|286.43|286.28|286.13|43
1600451400000|2020-09-18 17:50:00|286.58|286.33|286.78|286.53|286.78|286.63|286.53|286.28|23
1600451700000|2020-09-18 17:55:00|286.83|286.48|286.98|286.78|286.98|286.78|286.83|286.48|13
1600452000000|2020-09-18 18:00:00|286.93|286.73|286.73|286.53|286.93|286.73|286.63|286.43|23
1600452300000|2020-09-18 18:05:00|286.83|286.58|286.88|286.68|286.88|286.73|286.78|286.58|38
1600452600000|2020-09-18 18:10:00|286.93|286.73|286.93|286.78|286.98|286.83|286.88|286.68|9
1600452900000|2020-09-18 18:15:00|286.88|286.73|286.58|286.28|286.98|286.78|286.53|286.28|2
1600453200000|2020-09-18 18:20:00|286.63|286.33|286.98|286.73|286.98|286.73|286.63|286.33|1
1600453500000|2020-09-18 18:25:00|287.03|286.78|286.93|286.68|287.03|286.88|286.88|286.68|6
1600453800000|2020-09-18 18:30:00|287.03|286.73|287.03|286.83|287.03|286.83|287.03|286.63|2
1600454100000|2020-09-18 18:35:00|286.98|286.78|286.98|286.73|287.03|286.83|286.93|286.73|1
1600454400000|2020-09-18 18:40:00|287.03|286.78|286.93|286.58|287.03|286.83|286.93|286.58|0
1600454700000|2020-09-18 18:45:00|286.98|286.63|286.93|286.58|286.98|286.68|286.83|286.58|0
1600455000000|2020-09-18 18:50:00|286.88|286.63|286.88|286.58|286.93|286.63|286.83|286.58|0
1600455300000|2020-09-18 18:55:00|286.93|286.63|287.08|286.83|287.08|286.83|286.93|286.63|1
1600455600000|2020-09-18 19:00:00|287.13|286.88|287.33|287.08|287.33|287.08|287.13|286.83|6
1600455900000|2020-09-18 19:05:00|287.28|287.03|287.18|286.93|287.33|287.18|287.18|286.93|4
1600456200000|2020-09-18 19:10:00|287.08|286.88|287.08|286.83|287.08|286.98|287.08|286.83|1
1600456500000|2020-09-18 19:15:00|287.13|286.88|287.08|286.93|287.13|286.93|286.93|286.78|38
1600456800000|2020-09-18 19:20:00|287.13|286.88|286.98|286.78|287.13|286.88|286.88|286.68|47
1600457100000|2020-09-18 19:25:00|287.08|286.83|287.18|286.98|287.18|286.98|286.98|286.78|5
1600457400000|2020-09-18 19:30:00|287.23|286.93|287.13|286.83|287.33|287.13|287.03|286.83|0
1600457700000|2020-09-18 19:35:00|287.08|286.88|287.03|286.83|287.18|286.93|287.03|286.83|37
1600458000000|2020-09-18 19:40:00|287.08|286.88|286.83|286.68|287.08|286.88|286.83|286.68|6
1600458300000|2020-09-18 19:45:00|286.93|286.63|286.88|286.63|286.93|286.78|286.83|286.63|21
1600458600000|2020-09-18 19:50:00|286.83|286.68|286.78|286.53|286.88|286.68|286.58|286.43|12
1600458900000|2020-09-18 19:55:00|286.83|286.58|286.58|286.33|286.93|286.73|286.53|286.28|18
1600459200000|2020-09-18 20:00:00|286.63|286.38|286.53|286.33|286.63|286.43|286.48|286.28|3
1600459500000|2020-09-18 20:05:00|286.58|286.38|286.83|286.58|286.83|286.68|286.58|286.38|8
1600459800000|2020-09-18 20:10:00|286.88|286.63|286.98|286.73|286.98|286.73|286.88|286.58|5
1600460100000|2020-09-18 20:15:00||286.78||286.78||286.78||286.73|0
1600460400000|2020-09-18 20:20:00|287.03|286.73|287.03|286.78|287.03|286.78|287.03|286.73|8
1600460700000|2020-09-18 20:25:00|286.98|286.73|286.98|286.78|286.98|286.78|286.93|286.73|10
1600461000000|2020-09-18 20:30:00|287.03|286.73|287.03|286.83|287.03|286.83|286.98|286.73|2
1600461300000|2020-09-18 20:35:00|286.98|286.88|287.03|286.83|287.03|286.88|286.98|286.83|1
1600461600000|2020-09-18 20:40:00|286.98||287.03||287.03||286.98||1
1600461900000|2020-09-18 20:45:00|286.98|286.78|286.83|286.68|286.98|286.78|286.83|286.68|15
1600462200000|2020-09-18 20:50:00|286.78|286.58|286.78|286.58|286.78|286.58|286.73|286.53|0
1600462500000|2020-09-18 20:55:00|286.73|286.48|286.73|286.48|286.78|286.53|286.68|286.43|12
1600639200000|2020-09-20 22:00:00|287.13|286.53|286.53|285.93|287.23|286.63|286.43|285.83|0
1600639500000|2020-09-20 22:05:00|286.63|286.03|286.83|286.23|287.13|286.53|286.13|285.53|0
1600639800000|2020-09-20 22:10:00|286.93|286.33|286.83|286.23|286.93|286.33|286.73|286.13|0
1600640100000|2020-09-20 22:15:00|286.73|286.13|286.93|286.33|287.03|286.43|286.73|286.13|0
1600640400000|2020-09-20 22:20:00|287.03|286.43|286.83|286.23|287.03|286.43|286.73|286.13|0
1600640700000|2020-09-20 22:25:00|286.73|286.13|286.93|286.33|286.93|286.33|286.73|286.13|0
1600641000000|2020-09-20 22:30:00|287.03|286.43|287.23|286.63|287.23|286.63|286.93|286.33|0
1600641300000|2020-09-20 22:35:00|287.13|286.53|287.13|286.53|287.23|286.63|287.13|286.53|0
1600641600000|2020-09-20 22:40:00|287.23|286.63|287.13|286.53|287.23|286.63|287.13|286.53|0
1600641900000|2020-09-20 22:45:00|287.03|286.43|287.43|286.83|287.43|286.83|287.03|286.43|0
1600642200000|2020-09-20 22:50:00|287.33|286.73|287.43|286.83|287.53|286.93|287.33|286.73|0
1600642500000|2020-09-20 22:55:00|287.53|286.93|287.53|286.93|287.53|286.93|287.43|286.83|0
1600642800000|2020-09-20 23:00:00|287.63|287.03|287.62|287.02|287.63|287.03|287.52|286.92|0
1600643100000|2020-09-20 23:05:00|287.52|286.92|287.52|286.92|287.62|287.02|287.42|286.82|0
1600643400000|2020-09-20 23:10:00|287.42|286.82|287.62|287.02|287.62|287.02|287.42|286.82|0
1600643700000|2020-09-20 23:15:00|287.72|287.12|287.62|287.02|287.72|287.12|287.52|286.92|0
1600644000000|2020-09-20 23:20:00|287.52|286.92|287.52|286.92|287.62|287.02|287.42|286.82|0
1600644300000|2020-09-20 23:25:00|287.42|286.82|287.42|286.82|287.52|286.92|287.42|286.82|0
1600644600000|2020-09-20 23:30:00|287.52|286.92|287.62|287.02|287.62|287.02|287.42|286.82|0
1600644900000|2020-09-20 23:35:00|287.72|287.12|288.02|287.42|288.12|287.52|287.72|287.12|0
1600645200000|2020-09-20 23:40:00|287.92|287.32|287.92|287.32|288.02|287.42|287.92|287.32|0
1600645500000|2020-09-20 23:45:00|288.02|287.42|288.12|287.52|288.12|287.52|288.02|287.42|0
1600645800000|2020-09-20 23:50:00|288.02|287.42|287.92|287.32|288.12|287.52|287.92|287.32|0
1600646100000|2020-09-20 23:55:00|288.02|287.42|287.82|287.22|288.02|287.42|287.82|287.22|0
1600646400000|2020-09-21 00:00:00|287.92|287.32|287.92|287.32|288.12|287.52|287.92|287.32|0
1600646700000|2020-09-21 00:05:00|287.82|287.22|287.92|287.32|287.92|287.32|287.72|287.12|0
1600647000000|2020-09-21 00:10:00|287.82|287.22|288.02|287.42|288.02|287.42|287.82|287.22|0
1600647300000|2020-09-21 00:15:00|288.12|287.52|288.12|287.52|288.22|287.62|287.92|287.32|0
1600647600000|2020-09-21 00:20:00|288.02|287.42|288.12|287.52|288.12|287.52|288.02|287.42|0
1600647900000|2020-09-21 00:25:00|288.22|287.62|288.12|287.52|288.22|287.62|288.12|287.52|0
1600648200000|2020-09-21 00:30:00|287.72|287.47|287.52|287.37|287.87|287.67|287.37|287.22|241
1600648500000|2020-09-21 00:35:00|287.47|287.32|287.77|287.62|287.87|287.72|287.47|287.32|135
1600648800000|2020-09-21 00:40:00|287.72|287.57|287.42|287.27|287.72|287.57|287.37|287.17|137
1600649100000|2020-09-21 00:45:00|287.47|287.32|287.27|287.12|287.57|287.42|287.27|287.12|125
1600649400000|2020-09-21 00:50:00|287.22|287.07|287.02|286.87|287.42|287.22|287.02|286.87|89
1600649700000|2020-09-21 00:55:00|287.07|286.92|287.12|286.92|287.67|287.47|287.07|286.92|153
1600650000000|2020-09-21 01:00:00|287.22|287.02|287.07|286.92|287.22|287.02|286.77|286.62|548
1600650300000|2020-09-21 01:05:00|287.12|286.97|286.97|286.82|287.37|287.17|286.97|286.82|509
1600650600000|2020-09-21 01:10:00|287.02|286.87|287.12|286.97|287.17|287.02|286.87|286.72|447
1600650900000|2020-09-21 01:15:00|287.17|287.02|288.07|287.92|288.07|287.92|287.17|287.02|412
1600651200000|2020-09-21 01:20:00|288.12|287.87|288.57|288.37|289.02|288.82|288.12|287.87|581
1600651500000|2020-09-21 01:25:00|288.67|288.42|288.72|288.52|288.87|288.67|288.37|288.17|210
1600651800000|2020-09-21 01:30:00|288.77|288.57|288.77|288.62|289.17|289.02|288.72|288.52|479
1600652100000|2020-09-21 01:35:00|288.82|288.67|288.27|288.12|289.02|288.82|288.27|288.12|280
1600652400000|2020-09-21 01:40:00|288.32|288.17|288.42|288.22|288.67|288.52|288.27|288.12|206
1600652700000|2020-09-21 01:45:00|288.47|288.27|288.22|288.07|288.52|288.37|288.17|288.02|272
1600653000000|2020-09-21 01:50:00|288.17|288.02|287.82|287.67|288.17|288.07|287.67|287.52|312
1600653300000|2020-09-21 01:55:00|287.87|287.72|287.32|287.17|287.92|287.72|287.32|287.12|316
1600653600000|2020-09-21 02:00:00|287.37|287.22|287.62|287.47|287.72|287.57|287.32|287.12|257
1600653900000|2020-09-21 02:05:00|287.67|287.52|287.72|287.57|287.77|287.57|287.52|287.37|194
1600654200000|2020-09-21 02:10:00|287.77|287.62|288.07|287.87|288.17|287.97|287.62|287.47|187
1600654500000|2020-09-21 02:15:00|288.02|287.82|288.07|287.87|288.17|288.02|287.77|287.62|119
1600654800000|2020-09-21 02:20:00|288.02|287.92|288.22|288.07|288.27|288.12|288.02|287.87|169
1600655100000|2020-09-21 02:25:00|288.17|288.02|288.12|287.97|288.27|288.07|287.87|287.72|171
1600655400000|2020-09-21 02:30:00|288.17|288.02|288.47|288.27|288.52|288.37|288.12|287.92|205
1600655700000|2020-09-21 02:35:00|288.42|288.32|288.27|288.07|288.47|288.32|288.12|287.97|204
1600656000000|2020-09-21 02:40:00|288.22|288.12|288.47|288.32|288.47|288.32|288.22|288.02|296
1600656300000|2020-09-21 02:45:00|288.52|288.37|288.72|288.57|288.72|288.57|288.47|288.32|297
1600656600000|2020-09-21 02:50:00|288.67|288.52|289.02|288.87|289.07|288.92|288.67|288.52|365
1600656900000|2020-09-21 02:55:00|289.07|288.92|289.02|288.87|289.72|289.57|289.02|288.82|1038
1600657200000|2020-09-21 03:00:00|288.97|288.82|288.57|288.37|288.97|288.87|288.47|288.32|410
1600657500000|2020-09-21 03:05:00|288.52|288.42|288.82|288.67|288.97|288.77|288.47|288.27|237
1600657800000|2020-09-21 03:10:00|288.77|288.62|289.02|288.87|289.07|288.92|288.77|288.62|213
1600658100000|2020-09-21 03:15:00|288.97|288.82|288.52|288.37|289.02|288.82|288.52|288.37|150
1600658400000|2020-09-21 03:20:00|288.57|288.42|288.72|288.57|288.82|288.62|288.57|288.42|230
1600658700000|2020-09-21 03:25:00|288.67|288.52|288.32|288.17|288.72|288.52|288.32|288.17|165
1600659000000|2020-09-21 03:30:00|288.27|288.12|287.97|287.82|288.37|288.22|287.97|287.82|271
1600659300000|2020-09-21 03:35:00|287.92|287.77|287.92|287.77|288.12|287.97|287.87|287.72|120
1600659600000|2020-09-21 03:40:00|287.87|287.72|287.77|287.62|287.92|287.77|287.72|287.57|168
1600659900000|2020-09-21 03:45:00|287.72|287.57|287.92|287.77|288.02|287.87|287.62|287.47|207
1600660200000|2020-09-21 03:50:00|287.87|287.72|287.92|287.77|288.07|287.92|287.82|287.67|101
1600660500000|2020-09-21 03:55:00|287.97|287.82|288.12|287.92|288.17|288.02|287.97|287.82|150
1600660800000|2020-09-21 04:00:00|288.07|287.87|288.17|288.02|288.17|288.02|287.97|287.77|96
1600661100000|2020-09-21 04:05:00|288.22|288.07|288.32|288.17|288.32|288.17|288.22|288.07|98
1600661400000|2020-09-21 04:10:00|288.37|288.22|288.37|288.22|288.42|288.27|288.22|288.07|74
1600661700000|2020-09-21 04:15:00|288.32|288.17|288.47|288.32|288.52|288.32|288.32|288.17|42
1600662000000|2020-09-21 04:20:00|288.52|288.37|288.57|288.37|288.57|288.42|288.42|288.27|202
1600662300000|2020-09-21 04:25:00|288.52|288.32|288.42|288.27|288.52|288.37|288.37|288.22|29
1600662600000|2020-09-21 04:30:00|288.47|288.32|288.47|288.32|288.57|288.42|288.47|288.27|93
1600662900000|2020-09-21 04:35:00|288.52||288.52||288.52||288.47||16
1600663200000|2020-09-21 04:40:00|288.57|288.37|288.72|288.57|288.72|288.57|288.57|288.37|74
1600663500000|2020-09-21 04:45:00|288.77|288.62|288.62|288.47|288.77|288.62|288.52|288.37|75
1600663800000|2020-09-21 04:50:00|288.57|288.42|288.47|288.32|288.62|288.47|288.47|288.32|72
1600664100000|2020-09-21 04:55:00|288.52|288.27|288.32|288.12|288.52|288.32|288.27|288.12|51
1600664400000|2020-09-21 05:00:00|288.27|288.07|288.12|287.97|288.32|288.17|288.12|287.97|145
1600664700000|2020-09-21 05:05:00|288.17|287.92|288.17|288.02|288.22|288.07|288.12|287.92|91
1600665000000|2020-09-21 05:10:00|288.12|287.97|288.02|287.87|288.12|287.97|287.97|287.82|139
1600665300000|2020-09-21 05:15:00|287.97|287.82|287.82|287.67|288.02|287.82|287.77|287.62|120
1600665600000|2020-09-21 05:20:00|287.87|287.72|287.57|287.42|287.92|287.77|287.57|287.42|149
1600665900000|2020-09-21 05:25:00|287.52|287.37|287.42|287.27|287.52|287.37|287.42|287.27|152
1600666200000|2020-09-21 05:30:00|287.47|287.22|287.32|287.12|287.52|287.37|287.27|287.12|263
1600666500000|2020-09-21 05:35:00|287.27|287.17|287.17|287.02|287.37|287.22|287.02|286.87|326
1600666800000|2020-09-21 05:40:00|287.12|286.97|287.32|287.17|287.37|287.22|287.12|286.97|173
1600667100000|2020-09-21 05:45:00|287.27|287.12|286.97|286.82|287.32|287.12|286.97|286.82|203
1600667400000|2020-09-21 05:50:00|286.92|286.77|287.02|286.87|287.02|286.87|286.87|286.72|177
1600667700000|2020-09-21 05:55:00|286.97|286.82|287.22|287.07|287.22|287.07|286.92|286.77|95
1600668000000|2020-09-21 06:00:00|287.27|287.12|287.32|287.17|287.32|287.17|287.17|286.97|105
1600668300000|2020-09-21 06:05:00|287.27|287.12|287.47|287.32|287.52|287.32|287.22|287.02|200
1600668600000|2020-09-21 06:10:00|287.52|287.37|287.52|287.37|287.57|287.42|287.47|287.32|161
1600668900000|2020-09-21 06:15:00|287.57|287.42|287.42|287.22|287.57|287.42|287.37|287.22|141
1600669200000|2020-09-21 06:20:00|287.37|287.17|287.07|286.87|287.37|287.17|287.02|286.87|476
1600669500000|2020-09-21 06:25:00|287.02|286.92|287.12|286.97|287.27|287.07|287.02|286.82|112
1600669800000|2020-09-21 06:30:00|287.07|286.92|287.02|286.87|287.12|286.92|287.02|286.82|66
1600670100000|2020-09-21 06:35:00|286.97|286.82|287.17|287.02|287.17|287.02|286.87|286.72|138
1600670400000|2020-09-21 06:40:00|287.22|287.07|287.12|286.97|287.27|287.07|287.07|286.92|114
1600670700000|2020-09-21 06:45:00|287.07|286.92|287.27|287.12|287.32|287.12|287.07|286.92|97
1600671000000|2020-09-21 06:50:00|287.32|287.17|287.42|287.27|287.52|287.32|287.32|287.17|99
1600671300000|2020-09-21 06:55:00|287.47|287.32|287.57|287.42|287.57|287.42|287.42|287.27|58
1600671600000|2020-09-21 07:00:00|287.62|287.47|287.52|287.37|287.77|287.62|287.47|287.32|271
1600671900000|2020-09-21 07:05:00|287.57|287.42|287.57|287.42|287.67|287.47|287.32|287.17|227
1600672200000|2020-09-21 07:10:00|287.52|287.37|287.12|286.97|287.52|287.37|287.07|286.92|359
1600672500000|2020-09-21 07:15:00|287.07|286.92|286.87|286.72|287.12|286.97|286.82|286.67|281
1600672800000|2020-09-21 07:20:00|286.92|286.77|286.42|286.27|286.92|286.77|286.32|286.17|392
1600673100000|2020-09-21 07:25:00|286.37|286.22|286.67|286.52|286.67|286.52|286.37|286.22|350
1600673400000|2020-09-21 07:30:00|286.62|286.47|286.17|286.02|286.62|286.52|285.97|285.82|560
1600673700000|2020-09-21 07:35:00|286.12|285.97|285.87|285.67|286.22|286.02|285.72|285.52|475
1600674000000|2020-09-21 07:40:00|285.82|285.72|286.22|286.07|286.32|286.17|285.82|285.67|304
1600674300000|2020-09-21 07:45:00|286.17|286.02|286.27|286.12|286.32|286.17|286.12|285.97|180
1600674600000|2020-09-21 07:50:00|286.22|286.07|285.82|285.67|286.22|286.07|285.67|285.52|288
1600674900000|2020-09-21 07:55:00|285.87|285.72|285.87|285.72|286.02|285.87|285.87|285.72|140
1600675200000|2020-09-21 08:00:00|285.92|285.67|285.82|285.67|285.92|285.67|285.47|285.27|407
1600675500000|2020-09-21 08:05:00|285.77|285.62|285.47|285.32|285.77|285.67|285.37|285.22|324
1600675800000|2020-09-21 08:10:00|285.42|285.27|285.32|285.17|285.57|285.42|285.32|285.17|349
1600676100000|2020-09-21 08:15:00|285.27|285.12|285.27|285.12|285.52|285.37|285.27|285.07|305
1600676400000|2020-09-21 08:20:00|285.32|285.07|285.22|285.07|285.32|285.17|285.07|284.92|396
1600676700000|2020-09-21 08:25:00|285.27|285.02|285.42|285.27|285.47|285.32|285.02|284.87|1112
1600677000000|2020-09-21 08:30:00|285.37|285.22|285.07|284.92|285.42|285.27|284.97|284.82|521
1600677300000|2020-09-21 08:35:00|285.02|284.87|285.02|284.87|285.22|285.07|285.02|284.87|287
1600677600000|2020-09-21 08:40:00|285.07|284.92|284.97|284.82|285.17|285.02|284.82|284.67|462
1600677900000|2020-09-21 08:45:00|284.92|284.77|285.02|284.87|285.07|284.92|284.92|284.77|424
1600678200000|2020-09-21 08:50:00|285.07|284.92|285.17|285.02|285.27|285.12|284.97|284.82|492
1600678500000|2020-09-21 08:55:00|285.12|284.97|285.07|284.92|285.17|285.02|285.02|284.87|236
1600678800000|2020-09-21 09:00:00|285.12|284.97|285.02|284.87|285.42|285.27|285.02|284.87|592
1600679100000|2020-09-21 09:05:00|285.07|284.92|285.52|285.32|285.52|285.37|285.07|284.92|219
1600679400000|2020-09-21 09:10:00|285.47|285.27|285.77|285.47|285.82|285.62|285.47|285.27|100
1600679700000|2020-09-21 09:15:00|285.62|285.52|285.32|285.17|285.77|285.52|285.32|285.17|338
1600680000000|2020-09-21 09:20:00|285.62|285.02|285.52|284.92|285.62|285.02|285.42|284.82|1
1600680300000|2020-09-21 09:25:00|285.62|285.02|285.32|284.72|285.62|285.02|285.22|284.62|11
1600680600000|2020-09-21 09:30:00|285.22|284.62|284.92|284.32|285.32|284.72|284.92|284.32|0
1600680900000|2020-09-21 09:35:00|285.02|284.42|284.92|284.32|285.12|284.52|284.82|284.22|0
1600681200000|2020-09-21 09:40:00|285.02|284.42|284.92|284.32|285.02|284.42|284.82|284.22|0
1600681500000|2020-09-21 09:45:00|284.82|284.22|284.82|284.22|284.92|284.32|284.62|284.02|0
1600681800000|2020-09-21 09:50:00|285.07|284.82|284.87|284.67|285.07|284.82|284.52|284.37|58
1600682100000|2020-09-21 09:55:00|284.82|284.52|284.72|284.52|284.87|284.67|284.67|284.52|32
1600682400000|2020-09-21 10:00:00|284.87|284.57|284.82|284.62|284.87|284.67|284.62|284.47|65
1600682700000|2020-09-21 10:05:00|284.77|284.57|284.92|284.72|284.92|284.77|284.67|284.52|8
1600683000000|2020-09-21 10:10:00|284.87|284.67|284.72|284.52|284.92|284.67|284.72|284.52|2
1600683300000|2020-09-21 10:15:00|284.67|284.57|284.72|284.52|284.77|284.57|284.67|284.42|11
1600683600000|2020-09-21 10:20:00|284.67|284.47|285.17|284.92|285.17|284.92|284.67|284.47|14
1600683900000|2020-09-21 10:25:00|285.12|284.87|285.17|284.97|285.22|285.02|285.07|284.82|48
1600684200000|2020-09-21 10:30:00|285.22|285.02|285.62|285.47|285.72|285.52|285.22|285.02|75
1600684500000|2020-09-21 10:35:00|285.67|285.52|285.62|285.47|285.67|285.52|285.62|285.47|58
1600684800000|2020-09-21 10:40:00|285.57|285.42|285.42|285.22|285.62|285.47|285.37|285.17|48
1600685100000|2020-09-21 10:45:00|285.37|285.17|285.32|285.12|285.42|285.17|285.27|285.12|16
1600685400000|2020-09-21 10:50:00|285.27|285.17|285.37|285.22|285.42|285.22|285.27|285.12|16
1600685700000|2020-09-21 10:55:00|285.42|285.27|285.52|285.32|285.52|285.32|285.37|285.22|27
1600686000000|2020-09-21 11:00:00|285.57|285.37|285.27|285.07|285.57|285.42|285.27|285.07|19
1600686300000|2020-09-21 11:05:00|285.32|285.12|285.02|284.82|285.32|285.12|285.02|284.82|15
1600686600000|2020-09-21 11:10:00|285.07|284.77|285.17|285.02|285.22|285.02|285.02|284.77|17
1600686900000|2020-09-21 11:15:00|285.22|284.97|284.92|284.67|285.22|285.02|284.92|284.67|18
1600687200000|2020-09-21 11:20:00|284.87|284.72|284.67|284.52|284.92|284.72|284.67|284.52|19
1600687500000|2020-09-21 11:25:00|284.62|284.47|284.52|284.32|284.62|284.47|284.52|284.32|22
1600687800000|2020-09-21 11:30:00|284.57|284.37|284.67|284.47|284.72|284.57|284.47|284.32|23
1600688100000|2020-09-21 11:35:00|284.62|284.52|284.72|284.52|284.77|284.57|284.62|284.47|36
1600688400000|2020-09-21 11:40:00|284.67|284.47|284.82|284.62|284.82|284.67|284.67|284.47|10
1600688700000|2020-09-21 11:45:00|284.77|284.67|284.92|284.72|284.92|284.77|284.77|284.57|20
1600689000000|2020-09-21 11:50:00|284.97|284.77|284.97|284.77|284.97|284.82|284.92|284.72|0
1600689300000|2020-09-21 11:55:00|284.92|284.82|285.02|284.82|285.02|284.87|284.92|284.77|13
1600689600000|2020-09-21 12:00:00|284.97|284.77|284.82|284.62|285.07|284.87|284.82|284.62|19
1600689900000|2020-09-21 12:05:00|284.87|284.57|284.37|284.17|284.87|284.57|284.32|284.17|24
1600690200000|2020-09-21 12:10:00|284.47|284.22|284.47|284.27|284.47|284.32|284.37|284.17|21
1600690500000|2020-09-21 12:15:00|284.42|284.22|284.52|284.37|284.62|284.47|284.42|284.17|61
1600690800000|2020-09-21 12:20:00|284.47|284.32|284.27|284.07|284.52|284.37|284.22|284.07|14
1600691100000|2020-09-21 12:25:00|284.32|284.12|284.07|283.87|284.37|284.17|284.02|283.87|55
1600691400000|2020-09-21 12:30:00|284.02|283.92|283.87|283.72|284.12|283.92|283.87|283.72|85
1600691700000|2020-09-21 12:35:00|283.92|283.77|283.92|283.72|284.02|283.82|283.87|283.72|94
1600692000000|2020-09-21 12:40:00|283.87|283.67|283.72|283.52|283.92|283.72|283.67|283.52|96
1600692300000|2020-09-21 12:45:00|283.67|283.57|283.82|283.67|283.82|283.67|283.67|283.52|35
1600692600000|2020-09-21 12:50:00|283.87|283.72|284.12|283.97|284.12|283.97|283.87|283.72|48
1600692900000|2020-09-21 12:55:00|284.17|284.02|284.27|284.07|284.27|284.12|284.12|283.97|26
1600693200000|2020-09-21 13:00:00|284.22|284.02|284.47|284.27|284.47|284.27|284.12|283.92|21
1600693500000|2020-09-21 13:05:00|284.42|284.22|283.97|283.77|284.42|284.22|283.97|283.77|20
1600693800000|2020-09-21 13:10:00|283.92|283.82|284.42|284.22|284.42|284.22|283.87|283.72|33
1600694100000|2020-09-21 13:15:00|284.37|284.17|284.32|284.12|284.42|284.22|284.27|284.07|30
1600694400000|2020-09-21 13:20:00|284.27|284.02|284.22|284.02|284.32|284.12|284.17|284.02|17
1600694700000|2020-09-21 13:25:00|284.17|283.97|284.42|284.17|284.42|284.22|284.07|283.92|18
1600695000000|2020-09-21 13:30:00|284.37|284.22|284.22|283.97|284.72|284.57|284.17|283.97|40
1600695300000|2020-09-21 13:35:00|284.27|284.07|284.02|283.77|284.37|284.07|283.97|283.77|47
1600695600000|2020-09-21 13:40:00|283.97|283.72|284.02|283.87|284.07|283.87|283.82|283.57|79
1600695900000|2020-09-21 13:45:00|283.97|283.82|284.52|284.27|284.52|284.27|283.87|283.62|154
1600696200000|2020-09-21 13:50:00|284.47|284.17|284.37|284.17|284.57|284.37|284.32|284.12|54
1600696500000|2020-09-21 13:55:00|284.32|284.12|284.32|284.12|284.52|284.32|283.97|283.82|108
1600696800000|2020-09-21 14:00:00|284.27|284.07|283.77|283.57|284.42|284.22|283.57|283.37|135
1600697100000|2020-09-21 14:05:00|283.82|283.62|283.92|283.72|283.97|283.77|283.52|283.27|171
1600697400000|2020-09-21 14:10:00|283.87|283.67|283.77|283.57|284.12|283.87|283.77|283.57|102
1600697700000|2020-09-21 14:15:00|283.72|283.52|283.62|283.42|283.87|283.67|283.57|283.32|58
1600698000000|2020-09-21 14:20:00|283.57|283.37|283.32|283.17|283.62|283.42|283.22|283.02|134
1600698300000|2020-09-21 14:25:00|283.27|283.12|283.22|283.02|283.37|283.17|283.12|282.97|86
1600698600000|2020-09-21 14:30:00|283.17|282.97|282.92|282.72|283.22|283.02|282.82|282.62|158
1600698900000|2020-09-21 14:35:00|282.77|282.57|282.57|282.37|282.87|282.72|282.52|282.37|169
1600699200000|2020-09-21 14:40:00|282.52|282.32|282.47|282.27|282.82|282.62|282.42|282.22|122
1600699500000|2020-09-21 14:45:00|282.57|282.32|282.87|282.67|282.87|282.67|282.52|282.27|81
1600699800000|2020-09-21 14:50:00|282.82|282.62|283.27|283.02|283.37|283.12|282.62|282.37|202
1600700100000|2020-09-21 14:55:00|283.17|282.97|282.92|282.72|283.17|282.97|282.82|282.62|129
1600700400000|2020-09-21 15:00:00|282.87|282.67|283.17|282.97|283.22|283.07|282.67|282.52|59
1600700700000|2020-09-21 15:05:00|283.12|282.87|283.27|283.12|283.27|283.12|283.07|282.87|36
1600701000000|2020-09-21 15:10:00|283.32|283.17|282.97|282.82|283.32|283.17|282.97|282.82|199
1600701300000|2020-09-21 15:15:00|283.02|282.87|282.92|282.72|283.02|282.87|282.77|282.57|48
1600701600000|2020-09-21 15:20:00|282.97|282.77|282.82|282.62|283.07|282.92|282.77|282.62|71
1600701900000|2020-09-21 15:25:00|282.77|282.57|283.07|282.87|283.12|282.87|282.67|282.52|51
1600702200000|2020-09-21 15:30:00|283.12|282.77|282.87|282.67|283.22|282.97|282.77|282.57|19
1600702500000|2020-09-21 15:35:00|282.92|282.62|283.07|282.92|283.27|283.07|282.77|282.57|25
1600702800000|2020-09-21 15:40:00|283.17|282.87|283.17|282.97|283.47|283.17|283.07|282.82|29
1600703100000|2020-09-21 15:45:00|283.22|283.07|283.57|283.37|283.62|283.47|283.22|283.07|39
1600703400000|2020-09-21 15:50:00|283.52|283.47|283.77|283.57|283.87|283.72|283.47|283.27|159
1600703700000|2020-09-21 15:55:00|283.72|283.47|283.62|283.37|283.72|283.57|283.62|283.37|10
1600704000000|2020-09-21 16:00:00|283.67|283.42|283.82|283.57|283.87|283.67|283.62|283.37|48
1600704300000|2020-09-21 16:05:00|283.77|283.52|283.92|283.77|284.02|283.87|283.77|283.52|60
1600704600000|2020-09-21 16:10:00|283.97|283.72|283.77|283.57|283.97|283.72|283.72|283.52|13
1600704900000|2020-09-21 16:15:00|283.72|283.52|283.87|283.62|283.92|283.72|283.67|283.52|21
1600705200000|2020-09-21 16:20:00|283.82|283.67|283.87|283.67|283.92|283.72|283.67|283.47|11
1600705500000|2020-09-21 16:25:00|283.82|283.62|283.92|283.67|284.02|283.82|283.82|283.62|8
1600705800000|2020-09-21 16:30:00|283.87|283.72|283.77|283.57|283.87|283.77|283.77|283.52|3
1600706100000|2020-09-21 16:35:00|283.82|283.62|283.87|283.67|283.92|283.72|283.82|283.57|53
1600706400000|2020-09-21 16:40:00|283.82|283.72|283.82|283.62|284.02|283.87|283.77|283.57|34
1600706700000|2020-09-21 16:45:00|283.87|283.67|283.82|283.57|283.92|283.72|283.67|283.52|8
1600707000000|2020-09-21 16:50:00|283.77|283.52|283.82|283.57|283.87|283.67|283.67|283.52|19
1600707300000|2020-09-21 16:55:00|283.87|283.62|283.82|283.57|283.92|283.72|283.72|283.52|2
1600707600000|2020-09-21 17:00:00|283.87|283.62|283.77|283.52|283.92|283.72|283.57|283.42|11
1600707900000|2020-09-21 17:05:00|283.72|283.47|283.82|283.57|283.87|283.67|283.67|283.47|10
1600708200000|2020-09-21 17:10:00|283.77|283.62|284.02|283.77|284.02|283.77|283.72|283.47|0
1600708500000|2020-09-21 17:15:00|284.07|283.82|284.07|283.77|284.17|283.92|284.02|283.77|4
1600708800000|2020-09-21 17:20:00|284.12|283.82|284.27|284.02|284.27|284.02|284.12|283.82|8
1600709100000|2020-09-21 17:25:00|284.22|283.97|284.17|283.97|284.22|284.02|284.07|283.87|7
1600709400000|2020-09-21 17:30:00|284.22|283.92|284.37|284.12|284.42|284.17|284.22|283.92|4
1600709700000|2020-09-21 17:35:00|284.32|284.22|284.47|284.22|284.62|284.37|284.32|284.12|10
1600710000000|2020-09-21 17:40:00|284.42|284.27|284.22|284.02|284.42|284.27|284.22|284.02|11
1600710300000|2020-09-21 17:45:00|284.17|284.07|284.27|284.12|284.27|284.12|284.12|283.97|40
1600710600000|2020-09-21 17:50:00|284.32|284.07|284.07|283.87|284.32|284.17|284.07|283.87|50
1600710900000|2020-09-21 17:55:00|284.02|283.82|284.27|284.07|284.37|284.17|283.97|283.77|27
1600711200000|2020-09-21 18:00:00|284.22|284.02|284.27|284.07|284.37|284.12|284.12|283.97|81
1600711500000|2020-09-21 18:05:00|284.17|284.02|284.02|283.82|284.27|284.02|283.92|283.67|19
1600711800000|2020-09-21 18:10:00|284.07|283.77|283.92|283.67|284.07|283.77|283.72|283.52|70
1600712100000|2020-09-21 18:15:00|283.97|283.72|283.87|283.62|284.07|283.82|283.57|283.42|313
1600712400000|2020-09-21 18:20:00|283.77|283.57|284.22|284.02|284.32|284.12|283.72|283.52|132
1600712700000|2020-09-21 18:25:00|284.17|283.97|284.22|284.02|284.37|284.17|284.12|283.92|30
1600713000000|2020-09-21 18:30:00|284.17|283.97|284.02|283.82|284.22|284.02|283.92|283.72|17
1600713300000|2020-09-21 18:35:00|283.97|283.77|284.07|283.82|284.07|283.82|283.92|283.77|6
1600713600000|2020-09-21 18:40:00|284.02|283.77|283.97|283.77|284.12|283.92|283.92|283.72|21
1600713900000|2020-09-21 18:45:00|283.92|283.82|283.97|283.77|284.07|283.82|283.92|283.72|6
1600714200000|2020-09-21 18:50:00|284.02|283.82|284.27|284.02|284.27|284.07|283.97|283.82|4
1600714500000|2020-09-21 18:55:00|284.22|284.07|284.37|284.07|284.47|284.22|284.22|284.07|21
1600714800000|2020-09-21 19:00:00|284.32|284.12|284.77|284.47|284.77|284.47|284.27|284.12|3
1600715100000|2020-09-21 19:05:00|284.72|284.52|284.77|284.52|284.82|284.57|284.72|284.47|1
1600715400000|2020-09-21 19:10:00|284.72|284.47|284.72|284.47|284.77|284.52|284.67|284.47|4
1600715700000|2020-09-21 19:15:00|284.77|284.52|284.72|284.47|284.82|284.67|284.62|284.42|6
1600716000000|2020-09-21 19:20:00|284.77|284.52|284.92|284.77|284.92|284.77|284.62|284.37|6
1600716300000|2020-09-21 19:25:00|284.87|284.72|284.77|284.57|284.92|284.72|284.67|284.52|16
1600716600000|2020-09-21 19:30:00|284.82|284.62|284.52|284.32|284.87|284.67|284.37|284.17|39
1600716900000|2020-09-21 19:35:00|284.47|284.37|284.72|284.52|284.87|284.72|284.47|284.32|8
1600717200000|2020-09-21 19:40:00|284.77|284.57|284.87|284.57|284.87|284.62|284.67|284.37|2
1600717500000|2020-09-21 19:45:00|284.82|284.62|284.67|284.42|284.82|284.62|284.67|284.42|3
1600717800000|2020-09-21 19:50:00|284.62|284.37|284.77|284.52|284.92|284.72|284.62|284.37|23
1600718100000|2020-09-21 19:55:00|284.82|284.57|284.97|284.82|285.07|284.87|284.77|284.52|46
1600718400000|2020-09-21 20:00:00|285.07|284.77|285.12|284.92|285.17|284.97|284.92|284.77|53
1600718700000|2020-09-21 20:05:00|285.07|284.97|285.07|284.87|285.17|285.02|285.02|284.87|6
1600719000000|2020-09-21 20:10:00|285.02|284.92|285.17|284.92|285.17|284.97|285.02|284.87|7
1600719300000|2020-09-21 20:15:00|285.02|284.87|285.02|284.87|285.02|284.87|285.02|284.87|15
1600719600000|2020-09-21 20:20:00|284.97|284.82|285.02|284.82|285.07|284.82|284.97|284.77|93
1600719900000|2020-09-21 20:25:00|285.07|284.92|285.02|284.82|285.12|284.92|285.02|284.82|17
1600720200000|2020-09-21 20:30:00|285.07|284.87|285.17|284.97|285.17|284.97|285.02|284.87|3
1600720500000|2020-09-21 20:35:00|285.27|285.12|285.27|285.02|285.27|285.12|285.17|284.92|38
1600720800000|2020-09-21 20:40:00|285.22|285.07|285.27|285.02|285.27|285.07|285.22|285.02|5
1600721100000|2020-09-21 20:45:00|285.22|285.07|285.22|285.02|285.27|285.07|285.17|285.02|5
1600721400000|2020-09-21 20:50:00|285.17||285.22||285.27||285.17||6
1600721700000|2020-09-21 20:55:00|285.17|284.97|285.22|284.97|285.22|284.97|285.17|284.97|2
1600722000000|2020-09-21 21:00:00|285.27|285.02|285.52|285.17|285.52|285.22|285.22|285.02|1
1600722600000|2020-09-21 21:10:00|285.02|284.42|285.62|285.02|285.62|285.02|285.02|284.42|12
1600723500000|2020-09-21 21:25:00|285.52|284.92|285.62|285.02|285.62|285.02|285.52|284.92|0
1600723800000|2020-09-21 21:30:00|285.52|284.92|285.52|284.92|285.52|284.92|285.52|284.92|0
1600725000000|2020-09-21 21:50:00|285.62|285.02|285.52|284.92|285.62|285.02|285.52|284.92|0
1600725600000|2020-09-21 22:00:00|285.62|285.02|285.92|285.32|285.92|285.32|285.52|284.92|0
1600725900000|2020-09-21 22:05:00|285.82|285.22|285.82|285.22|285.92|285.32|285.72|285.12|0
1600726200000|2020-09-21 22:10:00|285.92|285.32|285.72|285.12|285.92|285.32|285.72|285.12|0
1600726500000|2020-09-21 22:15:00|285.62|285.02|285.72|285.12|285.72|285.12|285.62|285.02|0
1600726800000|2020-09-21 22:20:00|285.82|285.22|285.62|285.02|285.82|285.22|285.62|285.02|0
1600727100000|2020-09-21 22:25:00|285.59|284.99|285.59|284.99|285.59|284.99|285.49|284.89|0
1600727400000|2020-09-21 22:30:00|285.49|284.89|285.49|284.89|285.59|284.99|285.49|284.89|0
1600727700000|2020-09-21 22:35:00|285.59|284.99|285.59|284.99|285.59|284.99|285.59|284.99|0
1600728000000|2020-09-21 22:40:00|285.49|284.89|285.49|284.89|285.59|284.99|285.49|284.89|0
1600728300000|2020-09-21 22:45:00|285.59|284.99|285.49|284.89|285.59|284.99|285.49|284.89|0
1600728600000|2020-09-21 22:50:00|285.39|284.79|285.39|284.79|285.49|284.89|285.29|284.69|0
1600729200000|2020-09-21 23:00:00|285.29|284.69|285.29|284.69|285.29|284.69|285.29|284.69|0
1600729500000|2020-09-21 23:05:00|285.19|284.59|284.69|284.09|285.29|284.69|284.59|283.99|0
1600729800000|2020-09-21 23:10:00|284.59|283.99|284.69|284.09|284.69|284.09|284.59|283.99|0
1600730100000|2020-09-21 23:15:00|284.79|284.19|284.69|284.09|284.79|284.19|284.69|284.09|0
1600730400000|2020-09-21 23:20:00|284.79|284.19|284.69|284.09|284.79|284.19|284.69|284.09|0
1600730700000|2020-09-21 23:25:00|284.79|284.19|284.79|284.19|284.79|284.19|284.69|284.09|0
1600731000000|2020-09-21 23:30:00|284.89|284.29|284.79|284.19|284.99|284.39|284.79|284.19|0
1600731300000|2020-09-21 23:35:00|284.89|284.29|284.89|284.29|284.89|284.29|284.79|284.19|0
1600731600000|2020-09-21 23:40:00|284.79|284.19|284.79|284.19|284.89|284.29|284.79|284.19|0
1600732200000|2020-09-21 23:50:00|284.89|284.29|284.89|284.29|284.89|284.29|284.89|284.29|0
1600732500000|2020-09-21 23:55:00|284.99|284.39|285.09|284.49|285.09|284.49|284.99|284.39|0
1600732800000|2020-09-22 00:00:00|284.99|284.39|285.19|284.59|285.19|284.59|284.99|284.39|0
1600733100000|2020-09-22 00:05:00|285.09|284.49|285.39|284.79|285.39|284.79|285.09|284.49|0
1600733400000|2020-09-22 00:10:00|285.49|284.89|285.49|284.89|285.59|284.99|285.49|284.89|0
1600733700000|2020-09-22 00:15:00|285.39|284.79|285.49|284.89|285.59|284.99|285.39|284.79|0
1600734300000|2020-09-22 00:25:00|285.19|284.59|285.19|284.59|285.29|284.69|285.09|284.49|0
1600734600000|2020-09-22 00:30:00|285.44|284.99|284.54|284.34|285.44|285.14|284.49|284.24|449
1600734900000|2020-09-22 00:35:00|284.49|284.39|284.89|284.74|284.89|284.74|284.49|284.39|116
1600735200000|2020-09-22 00:40:00|284.94|284.79|284.94|284.79|284.99|284.84|284.89|284.74|197
1600735500000|2020-09-22 00:45:00|284.89|284.74|284.54|284.39|285.09|284.94|284.54|284.39|298
1600735800000|2020-09-22 00:50:00|284.59|284.44|284.89|284.74|284.89|284.74|284.39|284.19|251
1600736100000|2020-09-22 00:55:00|284.94|284.84|284.69|284.49|285.04|284.84|284.29|284.14|247
1600736400000|2020-09-22 01:00:00|284.64|284.39|284.34|284.19|284.64|284.49|283.99|283.84|748
1600736700000|2020-09-22 01:05:00|284.39|284.24|284.09|283.94|284.59|284.44|284.04|283.89|562
1600737000000|2020-09-22 01:10:00|284.04|283.89|283.94|283.79|284.09|283.94|283.44|283.29|786
1600737300000|2020-09-22 01:15:00|283.99|283.74|283.09|282.94|283.99|283.84|282.99|282.84|568
1600737600000|2020-09-22 01:20:00|283.04|282.89|282.99|282.84|283.29|283.14|282.79|282.64|636
1600737900000|2020-09-22 01:25:00|283.04|282.89|283.44|283.29|283.44|283.29|282.89|282.74|406
1600738200000|2020-09-22 01:30:00|283.39|283.24|283.59|283.44|283.69|283.54|283.09|282.94|415
1600738500000|2020-09-22 01:35:00|283.54|283.39|283.84|283.69|284.09|283.89|283.54|283.39|350
1600738800000|2020-09-22 01:40:00|283.79|283.64|283.49|283.34|283.89|283.74|283.44|283.29|402
1600739100000|2020-09-22 01:45:00|283.54|283.29|283.29|283.14|283.59|283.39|283.19|283.04|468
1600739400000|2020-09-22 01:50:00|283.24|283.09|283.09|282.94|283.49|283.34|282.94|282.79|317
1600739700000|2020-09-22 01:55:00|283.14|282.89|283.09|282.94|283.24|283.04|282.94|282.79|202
1600740000000|2020-09-22 02:00:00|283.04|282.89|282.89|282.74|283.19|283.04|282.74|282.59|476
1600740300000|2020-09-22 02:05:00|282.84|282.69|282.84|282.69|282.89|282.69|282.69|282.54|322
1600740600000|2020-09-22 02:10:00|282.89|282.74|282.29|282.14|282.94|282.74|282.29|282.14|530
1600740900000|2020-09-22 02:15:00|282.34|282.19|282.49|282.29|282.64|282.39|282.14|281.99|529
1600741200000|2020-09-22 02:20:00|282.44|282.34|282.64|282.49|282.74|282.59|282.34|282.19|202
1600741500000|2020-09-22 02:25:00|282.59|282.44|282.24|282.09|282.74|282.59|282.24|282.09|265
1600741800000|2020-09-22 02:30:00|282.29|282.14|282.69|282.49|282.69|282.49|282.24|282.09|185
1600742100000|2020-09-22 02:35:00|282.64|282.54|282.59|282.44|282.69|282.54|282.54|282.34|97
1600742400000|2020-09-22 02:40:00|282.54|282.39|282.69|282.54|282.79|282.59|282.44|282.29|150
1600742700000|2020-09-22 02:45:00|282.64|282.49|282.54|282.39|282.69|282.54|282.49|282.34|141
1600743000000|2020-09-22 02:50:00|282.59|282.44|282.54|282.34|282.74|282.59|282.44|282.29|238
1600743300000|2020-09-22 02:55:00|282.49|282.39|282.59|282.44|282.59|282.44|282.39|282.24|142
1600743600000|2020-09-22 03:00:00|282.64|282.39|282.39|282.19|282.64|282.49|282.34|282.19|180
1600743900000|2020-09-22 03:05:00|282.44|282.24|282.49|282.34|282.64|282.49|282.44|282.19|144
1600744200000|2020-09-22 03:10:00|282.44|282.29|282.64|282.49|282.64|282.49|282.29|282.14|640
1600744500000|2020-09-22 03:15:00|282.69|282.44|282.94|282.79|282.99|282.79|282.49|282.34|173
1600744800000|2020-09-22 03:20:00|282.99|282.74|283.04|282.89|283.09|282.94|282.99|282.74|119
1600745100000|2020-09-22 03:25:00|282.99|282.84|282.94|282.79|283.09|282.94|282.84|282.69|169
1600745400000|2020-09-22 03:30:00|282.99|282.74|282.74|282.59|282.99|282.79|282.74|282.54|140
1600745700000|2020-09-22 03:35:00|282.69|282.54|283.04|282.84|283.04|282.84|282.64|282.49|210
1600746000000|2020-09-22 03:40:00|282.99|282.79|282.74|282.59|282.99|282.84|282.74|282.59|103
1600746300000|2020-09-22 03:45:00|282.79|282.64|282.74|282.59|282.84|282.64|282.69|282.49|115
1600746600000|2020-09-22 03:50:00|282.69|282.54|282.59|282.44|282.79|282.64|282.59|282.44|195
1600746900000|2020-09-22 03:55:00|282.64|282.49|282.69|282.54|282.84|282.69|282.59|282.44|104
1600747200000|2020-09-22 04:00:00|282.64|282.49|282.39|282.24|282.64|282.49|282.29|282.14|165
1600747500000|2020-09-22 04:05:00|282.34|282.19|282.24|282.09|282.34|282.24|282.14|281.99|131
1600747800000|2020-09-22 04:10:00|282.19|282.04|282.29|282.14|282.39|282.24|282.19|282.04|70
1600748100000|2020-09-22 04:15:00|282.24|282.09|282.19|281.99|282.29|282.14|282.14|281.99|88
1600748400000|2020-09-22 04:20:00|282.24|282.04|282.09|281.94|282.24|282.09|281.89|281.74|238
1600748700000|2020-09-22 04:25:00|282.04|281.89|281.79|281.64|282.09|281.94|281.79|281.64|169
1600749000000|2020-09-22 04:30:00|281.84|281.69|282.09|281.94|282.19|282.04|281.84|281.69|223
1600749300000|2020-09-22 04:35:00|282.14|281.99|282.04|281.89|282.29|282.09|282.04|281.89|108
1600749600000|2020-09-22 04:40:00|281.99|281.84|281.99|281.79|282.14|281.99|281.89|281.74|124
1600749900000|2020-09-22 04:45:00|281.94|281.74|281.99|281.79|282.09|281.94|281.89|281.74|146
1600750200000|2020-09-22 04:50:00|281.94|281.74|282.04|281.89|282.14|281.99|281.89|281.74|164
1600750500000|2020-09-22 04:55:00|282.09|281.84|282.24|282.09|282.39|282.24|282.04|281.84|225
1600750800000|2020-09-22 05:00:00|282.29|282.14|282.29|282.14|282.49|282.34|282.14|281.99|604
1600751100000|2020-09-22 05:05:00|282.24|282.09|282.14|281.99|282.29|282.14|282.14|281.99|172
1600751400000|2020-09-22 05:10:00|282.19|282.04|282.14|281.99|282.19|282.04|281.99|281.84|202
1600751700000|2020-09-22 05:15:00|282.09|281.94|282.49|282.29|282.49|282.34|281.99|281.84|341
1600752000000|2020-09-22 05:20:00|282.44|282.24|282.14|281.99|282.44|282.24|282.09|281.94|116
1600752300000|2020-09-22 05:25:00|282.19|282.04|282.14|281.99|282.24|282.09|282.04|281.89|181
1600752600000|2020-09-22 05:30:00|282.19|281.94|282.29|282.09|282.39|282.24|282.14|281.94|302
1600752900000|2020-09-22 05:35:00|282.24|282.04|282.14|281.94|282.29|282.14|282.04|281.89|179
1600753200000|2020-09-22 05:40:00|282.19|281.99|282.19|281.99|282.39|282.24|282.14|281.94|261
1600753500000|2020-09-22 05:45:00|282.14|282.04|282.04|281.89|282.29|282.14|281.99|281.84|109
1600753800000|2020-09-22 05:50:00|282.09|281.94|282.04|281.89|282.14|281.99|282.04|281.84|125
1600754100000|2020-09-22 05:55:00|282.09|281.84|281.94|281.79|282.14|281.94|281.94|281.79|88
1600754400000|2020-09-22 06:00:00|281.99|281.84|281.99|281.84|282.09|281.94|281.94|281.74|123
1600754700000|2020-09-22 06:05:00|282.04|281.89|281.94|281.79|282.04|281.89|281.89|281.74|131
1600755000000|2020-09-22 06:10:00|281.89|281.74|282.09|281.94|282.09|281.94|281.89|281.69|98
1600755300000|2020-09-22 06:15:00|282.04|281.89|281.99|281.84|282.09|281.94|281.94|281.79|122
1600755600000|2020-09-22 06:20:00|281.94|281.79|281.79|281.64|282.04|281.84|281.79|281.59|279
1600755900000|2020-09-22 06:25:00|281.84|281.69|281.74|281.59|282.14|281.94|281.74|281.59|244
1600756200000|2020-09-22 06:30:00|281.79|281.64|281.84|281.69|281.94|281.79|281.64|281.49|196
1600756500000|2020-09-22 06:35:00|281.79|281.64|281.79|281.64|281.94|281.79|281.74|281.59|96
1600756800000|2020-09-22 06:40:00|281.74|281.59|281.84|281.69|281.89|281.74|281.74|281.59|110
1600757100000|2020-09-22 06:45:00|281.89|281.74|281.94|281.79|281.99|281.84|281.84|281.64|87
1600757400000|2020-09-22 06:50:00|281.99|281.84|282.04|281.84|282.04|281.89|281.89|281.74|122
1600757700000|2020-09-22 06:55:00|281.99|281.89|282.34|282.19|282.34|282.19|281.94|281.79|69
1600758000000|2020-09-22 07:00:00|282.29|282.14|282.44|282.29|282.44|282.29|282.19|281.99|247
1600758300000|2020-09-22 07:05:00|282.39|282.24|281.99|281.84|282.39|282.29|281.94|281.79|390
1600758600000|2020-09-22 07:10:00|281.94|281.79|281.54|281.39|281.94|281.79|281.54|281.34|483
1600758900000|2020-09-22 07:15:00|281.49|281.34|281.14|280.94|281.49|281.34|281.04|280.89|1310
1600759200000|2020-09-22 07:20:00|281.09|280.89|281.34|281.14|281.39|281.24|281.04|280.89|350
1600759500000|2020-09-22 07:25:00|281.29|281.19|280.99|280.84|281.34|281.19|280.84|280.69|571
1600759800000|2020-09-22 07:30:00|281.04|280.89|280.74|280.59|281.19|281.04|280.64|280.49|753
1600760100000|2020-09-22 07:35:00|280.69|280.54|280.79|280.64|280.84|280.69|280.64|280.49|353
1600760400000|2020-09-22 07:40:00|280.74|280.59|280.84|280.69|280.89|280.74|280.64|280.49|248
1600760700000|2020-09-22 07:45:00|280.89|280.74|281.44|281.24|281.44|281.24|280.84|280.69|263
1600761000000|2020-09-22 07:50:00|281.39|281.29|281.44|281.29|281.59|281.44|281.39|281.24|203
1600761300000|2020-09-22 07:55:00|281.49|281.34|281.64|281.49|281.74|281.54|281.49|281.29|180
1600761600000|2020-09-22 08:00:00|281.69|281.54|281.64|281.49|281.79|281.64|281.54|281.39|218
1600761900000|2020-09-22 08:05:00|281.69|281.54|281.69|281.54|281.69|281.54|281.54|281.34|273
1600762200000|2020-09-22 08:10:00|281.64|281.49|281.74|281.59|281.74|281.59|281.44|281.29|218
1600762500000|2020-09-22 08:15:00|281.79|281.64|281.79|281.64|282.04|281.89|281.79|281.59|236
1600762800000|2020-09-22 08:20:00|281.74|281.59|281.59|281.44|281.84|281.64|281.54|281.39|182
1600763100000|2020-09-22 08:25:00|281.64|281.49|281.49|281.34|281.64|281.49|281.49|281.34|152
1600763400000|2020-09-22 08:30:00|281.44|281.29|281.79|281.64|281.79|281.64|281.44|281.29|200
1600763700000|2020-09-22 08:35:00|281.74|281.59|281.69|281.54|281.84|281.69|281.69|281.49|202
1600764000000|2020-09-22 08:40:00|281.74|281.59|281.74|281.59|281.79|281.59|281.64|281.49|204
1600764300000|2020-09-22 08:45:00|281.79|281.64|281.69|281.54|281.89|281.69|281.69|281.54|195
1600764600000|2020-09-22 08:50:00|281.74|281.59|281.79|281.64|281.79|281.64|281.64|281.49|284
1600764900000|2020-09-22 08:55:00|281.74|281.59|281.99|281.79|281.99|281.84|281.69|281.54|217
1600765200000|2020-09-22 09:00:00|282.04|281.84|281.64|281.44|282.09|281.89|281.64|281.44|400
1600765500000|2020-09-22 09:05:00|281.69|281.49|281.59|281.44|281.74|281.59|281.54|281.39|221
1600765800000|2020-09-22 09:10:00|281.64|281.39|281.89|281.74|281.99|281.84|281.59|281.39|131
1600766100000|2020-09-22 09:15:00|281.84|281.69|281.59|281.34|281.84|281.69|281.49|281.29|368
1600766400000|2020-09-22 09:20:00|281.89|281.29|281.99|281.39|281.99|281.39|281.79|281.19|0
1600766700000|2020-09-22 09:25:00|282.09|281.49|281.99|281.39|282.09|281.49|281.99|281.39|31
1600767000000|2020-09-22 09:30:00|281.89|281.29|281.89|281.29|281.99|281.39|281.89|281.29|0
1600767300000|2020-09-22 09:35:00|281.99|281.39|281.89|281.29|281.99|281.39|281.89|281.29|0
1600767600000|2020-09-22 09:40:00|281.99|281.39|281.99|281.39|281.99|281.39|281.89|281.29|0
1600767900000|2020-09-22 09:45:00|281.89|281.29|281.99|281.39|281.99|281.39|281.89|281.29|0
1600768200000|2020-09-22 09:50:00|281.79|281.59|281.74|281.59|281.94|281.74|281.69|281.54|36
1600768500000|2020-09-22 09:55:00|281.79|281.54|281.84|281.59|281.84|281.64|281.74|281.54|3
1600768800000|2020-09-22 10:00:00|281.79|281.64|281.94|281.74|281.94|281.79|281.69|281.49|10
1600769100000|2020-09-22 10:05:00|281.89|281.69|281.99|281.74|281.99|281.84|281.89|281.69|11
1600769400000|2020-09-22 10:10:00|281.94|281.69|281.89|281.69|281.99|281.74|281.89|281.64|3
1600769700000|2020-09-22 10:15:00|281.84|281.74|281.99|281.79|281.99|281.84|281.84|281.74|6
1600770000000|2020-09-22 10:20:00|282.04|281.84|282.39|282.19|282.39|282.19|282.04|281.84|9
1600770300000|2020-09-22 10:25:00|282.44|282.24|282.39|282.24|282.44|282.29|282.39|282.24|7
1600770600000|2020-09-22 10:30:00|282.44|282.29|282.49|282.29|282.49|282.34|282.39|282.19|12
1600770900000|2020-09-22 10:35:00|282.54|282.34|282.34|282.09|282.64|282.39|282.34|282.09|58
1600771200000|2020-09-22 10:40:00|282.24|281.99|282.24|282.09|282.39|282.14|281.94|281.74|158
1600771500000|2020-09-22 10:45:00|282.29|282.14|282.29|282.14|282.29|282.14|282.24|282.14|10
1600771800000|2020-09-22 10:50:00|282.34|282.19|282.29|282.09|282.39|282.19|282.24|282.09|32
1600772100000|2020-09-22 10:55:00|282.24|282.14|282.24|281.99|282.39|282.19|282.19|281.99|58
1600772400000|2020-09-22 11:00:00|282.19|281.94|282.04|281.84|282.24|281.94|282.04|281.84|23
1600772700000|2020-09-22 11:05:00|281.99|281.79|282.04|281.89|282.04|281.89|281.89|281.69|45
1600773000000|2020-09-22 11:10:00|282.09|281.94|282.24|282.04|282.24|282.04|282.09|281.94|25
1600773300000|2020-09-22 11:15:00|282.29|282.09|282.34|282.19|282.34|282.19|282.29|282.09|16
1600773600000|2020-09-22 11:20:00|282.39|282.24|282.39|282.24|282.39|282.24|282.34|282.24|13
1600773900000|2020-09-22 11:25:00|282.44|282.29|282.44|282.29|282.44|282.29|282.44|282.24|8
1600774200000|2020-09-22 11:30:00|282.49|282.34|282.49|282.29|282.54|282.39|282.49|282.29|13
1600774500000|2020-09-22 11:35:00|282.54|282.34|282.49|282.34|282.54|282.39|282.49|282.29|0
1600774800000|2020-09-22 11:40:00|282.54|282.29|282.39|282.19|282.54|282.39|282.34|282.19|12
1600775100000|2020-09-22 11:45:00|282.34|282.14|282.19|281.99|282.39|282.14|282.19|281.99|5
1600775400000|2020-09-22 11:50:00|282.24|281.94|281.84|281.59|282.24|281.94|281.79|281.59|14
1600775700000|2020-09-22 11:55:00|281.79|281.64|281.74|281.49|281.99|281.84|281.69|281.44|5
1600776000000|2020-09-22 12:00:00|281.79|281.54|281.69|281.49|281.89|281.64|281.69|281.49|3
1600776300000|2020-09-22 12:05:00|281.64|281.54|281.74|281.54|281.74|281.54|281.64|281.54|4
1600776600000|2020-09-22 12:10:00|281.79|281.59|281.89|281.69|281.94|281.74|281.79|281.59|3
1600776900000|2020-09-22 12:15:00|281.94|281.64|281.79|281.54|281.99|281.79|281.69|281.49|18
1600777200000|2020-09-22 12:20:00|281.74|281.49|281.84|281.59|281.84|281.64|281.69|281.49|0
1600777500000|2020-09-22 12:25:00|281.79|281.54|281.94|281.69|281.94|281.74|281.79|281.54|1
1600777800000|2020-09-22 12:30:00|281.99|281.74|282.24|281.99|282.24|281.99|281.99|281.74|3
1600778100000|2020-09-22 12:35:00|282.29|282.04|282.44|282.29|282.44|282.29|282.19|282.04|23
1600778400000|2020-09-22 12:40:00|282.54|282.24|282.59|282.39|282.64|282.44|282.49|282.24|12
1600778700000|2020-09-22 12:45:00|282.54|282.34|282.39|282.19|282.54|282.34|282.39|282.14|10
1600779000000|2020-09-22 12:50:00|282.34|282.14|282.29|282.09|282.39|282.14|282.29|282.09|4
1600779300000|2020-09-22 12:55:00|282.34|282.04|282.34|282.09|282.39|282.24|282.29|282.04|6
1600779600000|2020-09-22 13:00:00|282.29|282.14|282.49|282.34|282.49|282.34|282.29|282.09|14
1600779900000|2020-09-22 13:05:00|282.54|282.29|282.54|282.34|282.54|282.39|282.49|282.29|20
1600780200000|2020-09-22 13:10:00|282.59|282.39|282.54|282.34|282.64|282.49|282.49|282.29|36
1600780500000|2020-09-22 13:15:00|282.49|282.29|282.54|282.39|282.54|282.39|282.49|282.29|2
1600780800000|2020-09-22 13:20:00|282.59|282.34|282.49|282.24|282.59|282.34|282.44|282.24|16
1600781100000|2020-09-22 13:25:00|282.44|282.29|282.44|282.24|282.49|282.29|282.44|282.24|6
1600781400000|2020-09-22 13:30:00|282.39|282.19|282.14|281.89|282.49|282.34|282.09|281.84|70
1600781700000|2020-09-22 13:35:00|282.09|281.84|282.14|281.89|282.29|282.14|281.89|281.59|47
1600782000000|2020-09-22 13:40:00|282.19|281.94|281.84|281.59|282.24|282.04|281.74|281.54|13
1600782300000|2020-09-22 13:45:00|281.79|281.54|281.49|281.29|281.79|281.54|281.49|281.29|45
1600782600000|2020-09-22 13:50:00|281.44|281.19|281.29|281.09|281.49|281.24|281.29|281.04|40
1600782900000|2020-09-22 13:55:00|281.34|281.14|281.14|280.99|281.54|281.34|281.14|280.94|76
1600783200000|2020-09-22 14:00:00|281.29|281.04|281.54|281.34|281.54|281.39|281.19|280.99|79
1600783500000|2020-09-22 14:05:00|281.59|281.29|281.69|281.44|281.74|281.49|281.39|281.14|40
1600783800000|2020-09-22 14:10:00|281.64|281.49|281.99|281.79|281.99|281.79|281.64|281.49|105
1600784100000|2020-09-22 14:15:00|281.94|281.74|281.94|281.74|282.04|281.79|281.84|281.59|8
1600784400000|2020-09-22 14:20:00|281.89|281.69|281.94|281.79|282.09|281.84|281.79|281.54|40
1600784700000|2020-09-22 14:25:00|281.99|281.84|282.19|281.99|282.19|281.99|281.94|281.79|8
1600785000000|2020-09-22 14:30:00|282.24|282.04|281.99|281.74|282.29|282.04|281.94|281.74|10
1600785300000|2020-09-22 14:35:00|282.04|281.79|281.69|281.49|282.14|281.89|281.69|281.49|16
1600785600000|2020-09-22 14:40:00|281.79|281.54|281.44|281.19|281.84|281.54|281.39|281.19|8
1600785900000|2020-09-22 14:45:00|281.39|281.14|280.94|280.69|281.39|281.14|280.89|280.69|74
1600786200000|2020-09-22 14:50:00|280.89|280.74|281.14|280.89|281.19|280.94|280.89|280.64|35
1600786500000|2020-09-22 14:55:00|281.09|280.84|280.59|280.29|281.09|280.84|280.59|280.29|54
1600786800000|2020-09-22 15:00:00|280.54|280.34|280.44|280.19|280.64|280.49|280.29|280.14|37
1600787100000|2020-09-22 15:05:00|280.49|280.24|280.39|280.19|280.54|280.24|280.29|280.14|21
1600787400000|2020-09-22 15:10:00|280.44|280.24|280.59|280.39|280.69|280.44|280.44|280.24|31
1600787700000|2020-09-22 15:15:00|280.64|280.34|280.79|280.54|280.84|280.59|280.64|280.34|2
1600788000000|2020-09-22 15:20:00|280.74|280.59|280.84|280.59|280.84|280.64|280.64|280.44|22
1600788300000|2020-09-22 15:25:00|280.79|280.54|280.84|280.64|280.94|280.69|280.59|280.39|28
1600788600000|2020-09-22 15:30:00|280.94|280.69|280.34|280.14|280.94|280.69|280.34|280.14|11
1600788900000|2020-09-22 15:35:00|280.39|280.19|280.69|280.44|280.69|280.44|280.39|280.19|10
1600789200000|2020-09-22 15:40:00|280.74|280.39|280.64|280.44|280.84|280.64|280.64|280.39|5
1600789500000|2020-09-22 15:45:00|280.69|280.49|280.84|280.64|280.94|280.64|280.69|280.44|313
1600789800000|2020-09-22 15:50:00|280.89|280.74|280.69|280.49|280.89|280.74|280.64|280.39|20
1600790100000|2020-09-22 15:55:00|280.79|280.44|281.04|280.79|281.04|280.79|280.69|280.44|5
1600790400000|2020-09-22 16:00:00|281.09|280.84|281.14|280.94|281.24|280.99|281.09|280.79|7
1600790700000|2020-09-22 16:05:00|281.19|280.99|281.19|280.99|281.29|281.14|281.19|280.94|28
1600791000000|2020-09-22 16:10:00|281.14|280.94|281.14|280.99|281.14|280.99|281.14|280.94|0
1600791300000|2020-09-22 16:15:00|281.19|280.94|281.04|280.84|281.19|280.94|280.94|280.74|26
1600791600000|2020-09-22 16:20:00|281.09|280.79|281.24|281.04|281.24|281.04|280.99|280.79|8
1600791900000|2020-09-22 16:25:00|281.29|280.99|281.29|280.99|281.29|280.99|281.14|280.89|6
1600792200000|2020-09-22 16:30:00|281.34|281.04|281.29|280.99|281.39|281.14|281.29|280.99|1
1600792500000|2020-09-22 16:35:00|281.24|280.94|281.49|281.14|281.49|281.24|281.19|280.94|3
1600792800000|2020-09-22 16:40:00|281.44||281.49||281.49||281.39||3
1600793100000|2020-09-22 16:45:00|281.44|281.04|281.14|280.84|281.49|281.04|281.04|280.84|5
1600793400000|2020-09-22 16:50:00|281.09|280.94|280.99|280.74|281.19|280.94|280.94|280.69|6
1600793700000|2020-09-22 16:55:00|280.94|280.69|280.79|280.49|280.94|280.69|280.74|280.49|17
1600794000000|2020-09-22 17:00:00|280.84|280.54|280.89|280.59|280.89|280.59|280.79|280.49|2
1600794300000|2020-09-22 17:05:00|280.84|280.64|280.99|280.74|280.99|280.74|280.84|280.64|6
1600794600000|2020-09-22 17:10:00|281.04|280.69|281.09|280.79|281.14|280.89|281.04|280.69|1
1600794900000|2020-09-22 17:15:00|281.04|280.84|281.19|280.94|281.19|280.94|281.04|280.74|2
1600795200000|2020-09-22 17:20:00|281.14|280.89|281.14|280.94|281.24|280.99|281.04|280.84|30
1600795500000|2020-09-22 17:25:00|281.19|280.99|281.29|281.04|281.29|281.09|281.19|280.94|5
1600795800000|2020-09-22 17:30:00|281.24|281.09|281.24|281.09|281.39|281.19|281.24|281.04|5
1600796100000|2020-09-22 17:35:00|281.19|281.04|281.14|280.99|281.29|281.04|281.14|280.99|21
1600796400000|2020-09-22 17:40:00|281.24|281.04|281.19|280.99|281.29|281.14|281.09|280.94|35
1600796700000|2020-09-22 17:45:00|281.24|281.04|281.29|281.04|281.29|281.09|281.14|280.94|30
1600797000000|2020-09-22 17:50:00|281.24|280.99|281.24|281.04|281.34|281.14|281.14|280.99|43
1600797300000|2020-09-22 17:55:00|281.19|280.99|281.29|281.04|281.34|281.09|281.14|280.99|29
1600797600000|2020-09-22 18:00:00|281.34|281.09|281.69|281.49|281.69|281.49|281.34|281.09|44
1600797900000|2020-09-22 18:05:00|281.64|281.54|281.59|281.39|281.74|281.54|281.54|281.39|37
1600798200000|2020-09-22 18:10:00|281.54|281.34|281.59|281.39|281.59|281.39|281.34|281.19|26
1600798500000|2020-09-22 18:15:00|281.54|281.34|281.59|281.39|281.64|281.39|281.44|281.24|31
1600798800000|2020-09-22 18:20:00|281.54|281.29|281.19|281.04|281.54|281.29|281.19|281.04|60
1600799100000|2020-09-22 18:25:00|281.29|281.09|281.39|281.24|281.44|281.24|281.29|281.04|25
1600799400000|2020-09-22 18:30:00|281.34|281.19|281.14|280.99|281.44|281.29|281.14|280.99|24
1600799700000|2020-09-22 18:35:00|281.24|280.94|281.19|281.04|281.29|281.09|281.14|280.89|32
1600800000000|2020-09-22 18:40:00|281.24|281.09|281.24|280.99|281.44|281.24|281.24|280.99|32
1600800300000|2020-09-22 18:45:00|281.19|280.94|280.99|280.74|281.19|280.99|280.99|280.74|28
1600800600000|2020-09-22 18:50:00|280.94|280.79|280.89|280.69|281.04|280.84|280.89|280.69|24
1600800900000|2020-09-22 18:55:00|280.99|280.74|280.89|280.74|281.04|280.89|280.79|280.64|46
1600801200000|2020-09-22 19:00:00|280.94|280.79|280.94|280.79|280.94|280.79|280.79|280.64|8
1600801500000|2020-09-22 19:05:00|280.99|280.84|281.24|281.04|281.24|281.09|280.99|280.84|17
1600801800000|2020-09-22 19:10:00|281.19|281.09|281.14|280.99|281.24|281.09|281.14|280.99|19
1600802100000|2020-09-22 19:15:00|281.09|280.89|281.39|281.24|281.39|281.24|281.04|280.89|64
1600802400000|2020-09-22 19:20:00|281.34|281.19|281.49|281.29|281.49|281.34|281.29|281.14|25
1600802700000|2020-09-22 19:25:00|281.54|281.34|281.69|281.49|281.79|281.59|281.54|281.29|10
1600803000000|2020-09-22 19:30:00|281.64|281.54|281.59|281.39|281.69|281.54|281.49|281.29|11
1600803300000|2020-09-22 19:35:00|281.54|281.34|281.64|281.44|281.64|281.44|281.54|281.34|21
1600803600000|2020-09-22 19:40:00|281.59|281.49|281.64|281.49|281.74|281.59|281.59|281.44|19
1600803900000|2020-09-22 19:45:00|281.69|281.44|281.84|281.69|281.89|281.74|281.69|281.44|29
1600804200000|2020-09-22 19:50:00|281.79|281.64|281.79|281.59|281.84|281.64|281.59|281.39|28
1600804500000|2020-09-22 19:55:00|281.84|281.64|281.64|281.44|281.84|281.64|281.59|281.39|22
1600804800000|2020-09-22 20:00:00|281.69|281.49|281.69|281.49|281.74|281.54|281.64|281.49|2
1600805100000|2020-09-22 20:05:00|281.64|281.54|281.69|281.49|281.74|281.54|281.64|281.49|19
1600805400000|2020-09-22 20:10:00|281.64|281.44|281.59|281.34|281.64|281.49|281.44|281.24|2
1600805700000|2020-09-22 20:15:00|281.49|281.29|281.49|281.29|281.54|281.34|281.49|281.29|1
1600806000000|2020-09-22 20:20:00|281.54||281.54||281.54||281.54||0
1600806300000|2020-09-22 20:25:00|281.59|281.34|281.59|281.34|281.59|281.39|281.59|281.34|0
1600806600000|2020-09-22 20:30:00|281.54|281.39|281.59|281.34|281.59|281.39|281.54|281.34|3
1600806900000|2020-09-22 20:35:00|281.54|281.39|281.49|281.24|281.54|281.39|281.44|281.24|0
1600807200000|2020-09-22 20:40:00|281.54|281.29|281.59|281.29|281.59|281.29|281.54|281.24|1
1600807500000|2020-09-22 20:45:00|281.64|281.34|281.59|281.29|281.64|281.34|281.54|281.29|2
1600807800000|2020-09-22 20:50:00|281.54|281.34|281.59|281.34|281.64|281.44|281.54|281.29|2
1600808100000|2020-09-22 20:55:00|281.64|281.39|281.64|281.34|281.64|281.39|281.59|281.29|10
1600808400000|2020-09-22 21:00:00|281.74|281.29|281.84|281.19|281.89|281.29|281.74|281.19|0
1600808700000|2020-09-22 21:05:00|281.74||281.89||281.89||281.64||0
1600809000000|2020-09-22 21:10:00|281.94|281.24|281.89|281.29|281.94|281.34|281.89|281.24|1
1600810200000|2020-09-22 21:30:00|281.99|281.39|281.89|281.29|281.99|281.39|281.89|281.29|0
1600810800000|2020-09-22 21:40:00|281.99|281.39|281.99|281.39|281.99|281.39|281.99|281.39|0
1600811100000|2020-09-22 21:45:00|281.89|281.29|281.99|281.39|281.99|281.39|281.89|281.29|0
1600812000000|2020-09-22 22:00:00|282.09|281.49|281.89|281.29|282.09|281.49|281.89|281.29|0
1600812300000|2020-09-22 22:05:00|281.99|281.39|281.99|281.39|281.99|281.39|281.89|281.29|0
1600812600000|2020-09-22 22:10:00|281.89|281.29|281.89|281.29|281.99|281.39|281.89|281.29|0
1600812900000|2020-09-22 22:15:00|281.99|281.39|281.79|281.19|281.99|281.39|281.69|281.09|0
1600813200000|2020-09-22 22:20:00|281.69|281.09|281.79|281.19|281.79|281.19|281.69|281.09|0
1600813500000|2020-09-22 22:25:00|281.89|281.29|281.89|281.29|281.89|281.29|281.89|281.29|0
1600813800000|2020-09-22 22:30:00|281.99|281.39|282.09|281.49|282.09|281.49|281.99|281.39|0
1600814100000|2020-09-22 22:35:00|282.19|281.59|281.99|281.39|282.19|281.59|281.89|281.29|0
1600814400000|2020-09-22 22:40:00|281.89|281.29|281.79|281.19|281.99|281.39|281.79|281.19|0
1600814700000|2020-09-22 22:45:00|281.89|281.29|281.79|281.19|281.89|281.29|281.69|281.09|0
1600815000000|2020-09-22 22:50:00|281.69|281.09|281.69|281.09|281.79|281.19|281.59|280.99|0
1600815300000|2020-09-22 22:55:00|281.59|280.99|281.59|280.99|281.69|281.09|281.59|280.99|0
1600815600000|2020-09-22 23:00:00|281.69|281.09|281.59|280.99|281.69|281.09|281.59|280.99|0
1600816200000|2020-09-22 23:10:00|281.69|281.09|281.69|281.09|281.69|281.09|281.49|280.89|0
1600816500000|2020-09-22 23:15:00|281.79|281.19|281.69|281.09|281.79|281.19|281.69|281.09|0
1600816800000|2020-09-22 23:20:00|281.59|280.99|281.79|281.19|281.79|281.19|281.59|280.99|0
1600817100000|2020-09-22 23:25:00|281.69|281.09|281.79|281.19|281.79|281.19|281.69|281.09|0
1600817400000|2020-09-22 23:30:00|281.69|281.09|281.69|281.09|281.79|281.19|281.69|281.09|0
1600817700000|2020-09-22 23:35:00|281.79|281.19|281.89|281.29|281.89|281.29|281.79|281.19|0
1600818000000|2020-09-22 23:40:00|281.99|281.39|281.99|281.39|281.99|281.39|281.89|281.29|0
1600818300000|2020-09-22 23:45:00|281.89|281.29|281.99|281.39|281.99|281.39|281.89|281.29|0
1600818600000|2020-09-22 23:50:00|282.09|281.49|282.09|281.49|282.09|281.49|281.99|281.39|0
1600818900000|2020-09-22 23:55:00|281.99|281.39|282.19|281.59|282.19|281.59|281.99|281.39|0
1600819200000|2020-09-23 00:00:00|282.09|281.49|282.19|281.59|282.19|281.59|282.09|281.49|0
1600819500000|2020-09-23 00:05:00|282.09|281.49|282.19|281.59|282.19|281.59|282.09|281.49|0
1600819800000|2020-09-23 00:10:00|282.09|281.49|282.09|281.49|282.19|281.59|282.09|281.49|0
1600820100000|2020-09-23 00:15:00|282.19|281.59|282.39|281.79|282.39|281.79|282.19|281.59|0
1600820400000|2020-09-23 00:20:00|282.29|281.69|282.29|281.69|282.39|281.79|282.29|281.69|0
1600821000000|2020-09-23 00:30:00|281.79|281.59|281.84|281.69|281.99|281.84|280.89|280.74|411
1600821300000|2020-09-23 00:35:00|281.89|281.74|282.29|282.09|282.29|282.09|281.69|281.54|131
1600821600000|2020-09-23 00:40:00|282.24|282.19|282.49|282.29|282.64|282.49|282.04|281.84|191
1600821900000|2020-09-23 00:45:00|282.44|282.34|281.69|281.49|282.69|282.54|281.49|281.29|274
1600822200000|2020-09-23 00:50:00|281.79|281.54|281.99|281.84|282.64|282.44|281.59|281.44|281
1600822500000|2020-09-23 00:55:00|282.04|281.89|282.24|282.04|282.29|282.14|281.94|281.74|163
1600822800000|2020-09-23 01:00:00|282.19|282.09|282.74|282.59|282.74|282.59|281.79|281.64|601
1600823100000|2020-09-23 01:05:00|282.69|282.54|282.34|282.19|282.79|282.64|282.34|282.19|589
1600823400000|2020-09-23 01:10:00|282.29|282.14|282.04|281.89|282.59|282.44|281.94|281.79|756
1600823700000|2020-09-23 01:15:00|281.99|281.84|282.14|281.99|282.44|282.24|281.89|281.74|350
1600824000000|2020-09-23 01:20:00|282.09|281.94|282.34|282.19|282.49|282.34|282.04|281.89|263
1600824300000|2020-09-23 01:25:00|282.29|282.14|281.74|281.59|282.44|282.29|281.74|281.59|396
1600824600000|2020-09-23 01:30:00|281.79|281.64|282.24|282.04|282.29|282.14|281.64|281.49|413
1600824900000|2020-09-23 01:35:00|282.19|282.09|282.14|281.99|282.39|282.24|282.04|281.84|312
1600825200000|2020-09-23 01:40:00|282.09|281.94|281.74|281.54|282.14|281.99|281.69|281.54|328
1600825500000|2020-09-23 01:45:00|281.69|281.59|281.94|281.79|281.99|281.84|281.49|281.34|381
1600825800000|2020-09-23 01:50:00|281.89|281.74|282.09|281.94|282.19|282.04|281.64|281.49|390
1600826100000|2020-09-23 01:55:00|282.14|281.99|282.19|282.04|282.39|282.19|282.04|281.89|479
1600826400000|2020-09-23 02:00:00|282.24|282.09|282.59|282.44|282.69|282.54|282.09|281.94|1239
1600826700000|2020-09-23 02:05:00|282.64|282.49|281.94|281.74|282.69|282.54|281.84|281.69|330
1600827000000|2020-09-23 02:10:00|281.99|281.79|282.09|281.94|282.24|282.09|281.79|281.64|252
1600827300000|2020-09-23 02:15:00|282.14|281.89|282.39|282.24|282.54|282.39|282.09|281.89|258
1600827600000|2020-09-23 02:20:00|282.34|282.19|282.04|281.89|282.59|282.44|281.99|281.79|210
1600827900000|2020-09-23 02:25:00|281.99|281.84|282.04|281.89|282.34|282.19|281.94|281.79|230
1600828200000|2020-09-23 02:30:00|281.99|281.84|281.94|281.79|282.04|281.89|281.74|281.59|320
1600828500000|2020-09-23 02:35:00|281.99|281.84|281.54|281.39|282.09|281.89|281.49|281.34|325
1600828800000|2020-09-23 02:40:00|281.59|281.44|281.54|281.39|281.74|281.59|281.49|281.34|255
1600829100000|2020-09-23 02:45:00|281.49|281.34|281.59|281.44|281.74|281.59|281.24|281.09|451
1600829400000|2020-09-23 02:50:00|281.54|281.39|281.34|281.19|281.64|281.49|281.24|281.09|221
1600829700000|2020-09-23 02:55:00|281.39|281.24|281.34|281.14|281.49|281.29|281.14|280.99|308
1600830000000|2020-09-23 03:00:00|281.29|281.09|281.19|281.04|281.29|281.14|280.99|280.84|522
1600830300000|2020-09-23 03:05:00|281.24|281.09|281.19|281.04|281.39|281.24|281.04|280.89|450
1600830600000|2020-09-23 03:10:00|281.24|280.99|281.79|281.64|281.79|281.64|281.24|280.99|449
1600830900000|2020-09-23 03:15:00|281.84|281.69|282.19|282.04|282.24|282.04|281.69|281.54|370
1600831200000|2020-09-23 03:20:00|282.24|282.09|282.14|281.99|282.29|282.14|282.04|281.89|255
1600831500000|2020-09-23 03:25:00|282.19|282.04|282.19|282.04|282.34|282.14|282.14|281.99|1368
1600831800000|2020-09-23 03:30:00|282.24|282.09|281.99|281.84|282.24|282.09|281.84|281.69|241
1600832100000|2020-09-23 03:35:00|282.04|281.79|281.94|281.79|282.04|281.79|281.84|281.64|261
1600832400000|2020-09-23 03:40:00|281.89|281.74|282.14|281.99|282.19|281.99|281.84|281.64|262
1600832700000|2020-09-23 03:45:00|282.09|281.94|282.29|282.14|282.29|282.14|282.09|281.94|192
1600833000000|2020-09-23 03:50:00|282.34|282.19|282.24|282.09|282.39|282.24|282.14|281.99|254
1600833300000|2020-09-23 03:55:00|282.29|282.14|282.34|282.19|282.44|282.24|282.24|282.09|195
1600833600000|2020-09-23 04:00:00|282.29|282.14|282.14|281.99|282.29|282.14|282.09|281.94|93
1600833900000|2020-09-23 04:05:00|282.09|281.94|282.24|282.09|282.24|282.09|282.09|281.94|62
1600834200000|2020-09-23 04:10:00|282.19|282.04|282.24|282.09|282.24|282.09|282.09|281.94|68
1600834500000|2020-09-23 04:15:00|282.29|282.14|281.99|281.84|282.29|282.14|281.89|281.74|96
1600834800000|2020-09-23 04:20:00|282.04|281.89|281.84|281.69|282.04|281.89|281.84|281.69|70
1600835100000|2020-09-23 04:25:00|281.89|281.74|281.84|281.69|281.89|281.74|281.84|281.64|66
1600835400000|2020-09-23 04:30:00|281.79|281.64|281.84|281.69|281.89|281.74|281.64|281.44|106
1600835700000|2020-09-23 04:35:00|281.89|281.74|281.79|281.64|281.94|281.79|281.74|281.59|66
1600836000000|2020-09-23 04:40:00|281.84|281.69|281.74|281.59|281.84|281.69|281.64|281.49|74
1600836300000|2020-09-23 04:45:00|281.69|281.54|281.89|281.74|281.94|281.79|281.69|281.54|92
1600836600000|2020-09-23 04:50:00|281.84|281.69|281.84|281.69|281.89|281.74|281.74|281.59|107
1600836900000|2020-09-23 04:55:00|281.89|281.74|281.84|281.69|281.94|281.79|281.84|281.69|78
1600837200000|2020-09-23 05:00:00|281.89|281.74|282.04|281.84|282.04|281.89|281.84|281.69|310
1600837500000|2020-09-23 05:05:00|281.99|281.89|281.94|281.79|282.14|281.99|281.94|281.79|1517
1600837800000|2020-09-23 05:10:00|281.89|281.74|281.99|281.84|282.04|281.89|281.84|281.69|256
1600838100000|2020-09-23 05:15:00|281.94|281.79|281.99|281.84|281.99|281.84|281.89|281.74|242
1600838400000|2020-09-23 05:20:00|282.04|281.89|282.14|281.99|282.39|282.24|282.04|281.89|271
1600838700000|2020-09-23 05:25:00|282.19|282.04|282.09|281.94|282.24|282.09|282.04|281.84|140
1600839000000|2020-09-23 05:30:00|282.14|281.99|282.04|281.89|282.14|281.99|282.04|281.84|83
1600839300000|2020-09-23 05:35:00|282.09|281.94|282.29|282.14|282.29|282.14|282.04|281.89|108
1600839600000|2020-09-23 05:40:00|282.24|282.09|282.19|282.04|282.34|282.14|282.14|281.99|111
1600839900000|2020-09-23 05:45:00|282.24|282.09|282.14|281.99|282.24|282.09|282.09|281.94|67
1600840200000|2020-09-23 05:50:00|282.19|282.04|282.09|281.94|282.24|282.09|281.99|281.84|88
1600840500000|2020-09-23 05:55:00|282.14|281.89|282.19|282.04|282.24|282.09|282.14|281.89|71
1600840800000|2020-09-23 06:00:00|282.14|281.99|281.99|281.84|282.14|281.99|281.89|281.74|131
1600841100000|2020-09-23 06:05:00|281.94|281.79|281.74|281.59|282.09|281.89|281.74|281.59|161
1600841400000|2020-09-23 06:10:00|281.79|281.64|281.59|281.44|281.79|281.64|281.54|281.39|180
1600841700000|2020-09-23 06:15:00|281.54|281.39|281.59|281.44|281.69|281.54|281.39|281.24|319
1600842000000|2020-09-23 06:20:00|281.54|281.39|281.54|281.34|281.59|281.44|281.49|281.29|81
1600842300000|2020-09-23 06:25:00|281.49|281.29|281.59|281.44|281.69|281.54|281.44|281.29|132
1600842600000|2020-09-23 06:30:00|281.54|281.39|281.69|281.54|281.69|281.54|281.49|281.34|78
1600842900000|2020-09-23 06:35:00|281.74|281.59|281.64|281.49|281.84|281.69|281.64|281.49|248
1600843200000|2020-09-23 06:40:00|281.69|281.54|281.74|281.59|281.79|281.64|281.64|281.54|37
1600843500000|2020-09-23 06:45:00|281.69|281.54|281.94|281.74|281.94|281.74|281.69|281.49|95
1600843800000|2020-09-23 06:50:00|281.89|281.69|281.74|281.59|281.94|281.79|281.74|281.54|40
1600844100000|2020-09-23 06:55:00|281.79|281.64|281.94|281.79|281.99|281.84|281.74|281.59|74
1600844400000|2020-09-23 07:00:00|281.99|281.84|281.94|281.79|281.99|281.84|281.79|281.64|163
1600844700000|2020-09-23 07:05:00|281.89|281.74|282.19|282.04|282.24|282.09|281.84|281.69|320
1600845000000|2020-09-23 07:10:00|282.24|282.09|281.94|281.79|282.24|282.09|281.84|281.69|295
1600845300000|2020-09-23 07:15:00|281.89|281.74|282.14|281.99|282.14|281.99|281.84|281.69|259
1600845600000|2020-09-23 07:20:00|282.09|281.94|282.24|282.09|282.34|282.14|282.04|281.89|236
1600845900000|2020-09-23 07:25:00|282.29|282.14|282.34|282.19|282.39|282.24|282.19|281.99|172
1600846200000|2020-09-23 07:30:00|282.39|282.24|282.79|282.64|282.89|282.74|282.39|282.24|453
1600846500000|2020-09-23 07:35:00|282.84|282.69|282.89|282.74|282.94|282.79|282.74|282.59|167
1600846800000|2020-09-23 07:40:00|282.94|282.79|282.89|282.74|283.04|282.89|282.79|282.64|271
1600847100000|2020-09-23 07:45:00|282.94|282.79|282.99|282.84|283.04|282.89|282.79|282.64|89
1600847400000|2020-09-23 07:50:00|283.04|282.79|282.99|282.84|283.14|282.99|282.94|282.79|181
1600847700000|2020-09-23 07:55:00|283.04|282.89|283.29|283.09|283.29|283.14|282.99|282.84|162
1600848000000|2020-09-23 08:00:00|283.34|283.14|283.74|283.54|283.84|283.69|283.29|283.14|458
1600848300000|2020-09-23 08:05:00|283.79|283.59|283.84|283.69|283.99|283.79|283.64|283.49|343
1600848600000|2020-09-23 08:10:00|283.79|283.64|283.89|283.74|283.89|283.74|283.59|283.44|562
1600848900000|2020-09-23 08:15:00|283.94|283.69|284.24|284.09|284.24|284.09|283.84|283.69|544
1600849200000|2020-09-23 08:20:00|284.29|284.14|284.49|284.34|284.54|284.34|284.24|284.09|339
1600849500000|2020-09-23 08:25:00|284.44|284.29|284.64|284.49|284.74|284.54|284.44|284.29|355
1600849800000|2020-09-23 08:30:00|284.69|284.54|284.64|284.49|284.74|284.59|284.64|284.49|372
1600850100000|2020-09-23 08:35:00|284.69|284.54|284.99|284.84|285.09|284.89|284.69|284.54|552
1600850400000|2020-09-23 08:40:00|285.04|284.89|285.34|285.14|285.34|285.19|284.99|284.84|436
1600850700000|2020-09-23 08:45:00|285.29|285.19|285.09|284.89|285.49|285.34|285.04|284.89|365
1600851000000|2020-09-23 08:50:00|285.14|284.94|285.04|284.89|285.14|284.99|284.94|284.79|315
1600851300000|2020-09-23 08:55:00|285.14|284.99|285.19|285.04|285.19|285.04|284.89|284.69|460
1600851600000|2020-09-23 09:00:00|285.24|284.99|284.69|284.54|285.24|284.99|284.64|284.49|430
1600851900000|2020-09-23 09:05:00|284.64|284.49|284.69|284.44|284.84|284.64|284.59|284.44|450
1600852200000|2020-09-23 09:10:00|284.64|284.49|284.94|284.74|284.94|284.74|284.64|284.44|70
1600852500000|2020-09-23 09:15:00|284.89|284.79|284.54|284.34|285.04|284.89|284.49|284.29|217
1600852800000|2020-09-23 09:20:00|284.79|284.19|284.79|284.19|284.89|284.29|284.79|284.19|7
1600853100000|2020-09-23 09:25:00|||||||||5
1600853400000|2020-09-23 09:30:00|284.89|284.29|284.79|284.19|284.89|284.29|284.79|284.19|0
1600853700000|2020-09-23 09:35:00|284.89|284.29|284.79|284.19|284.89|284.29|284.79|284.19|0
1600854000000|2020-09-23 09:40:00|284.89|284.29|284.89|284.29|284.89|284.29|284.79|284.19|0
1600854600000|2020-09-23 09:50:00|284.99|284.39|284.79|284.64|284.99|284.64|284.74|284.39|69
1600854900000|2020-09-23 09:55:00|284.84|284.69|284.84|284.64|284.89|284.69|284.79|284.64|11
1600855200000|2020-09-23 10:00:00|284.79|284.59|284.74|284.59|284.84|284.64|284.74|284.59|21
1600855500000|2020-09-23 10:05:00|284.69|284.54|284.74|284.59|284.74|284.59|284.69|284.54|16
1600855800000|2020-09-23 10:10:00|284.69|284.54|284.64|284.49|284.69|284.54|284.54|284.39|25
1600856100000|2020-09-23 10:15:00|284.59|284.44|284.64|284.49|284.64|284.49|284.54|284.34|90
1600856400000|2020-09-23 10:20:00|284.69|284.54|284.89|284.69|284.94|284.79|284.69|284.54|34
1600856700000|2020-09-23 10:25:00|284.94|284.74|284.59|284.44|284.99|284.79|284.59|284.44|31
1600857000000|2020-09-23 10:30:00|284.54|284.39|284.39|284.24|284.64|284.49|284.34|284.19|111
1600857300000|2020-09-23 10:35:00|284.34|284.19|284.39|284.19|284.39|284.24|284.34|284.19|515
1600857600000|2020-09-23 10:40:00|284.34|284.24|284.49|284.29|284.49|284.34|284.34|284.24|7
1600857900000|2020-09-23 10:45:00|284.54|284.34|284.54|284.34|284.54|284.34|284.49|284.29|4
1600858200000|2020-09-23 10:50:00|284.59|284.39|284.64|284.44|284.64|284.44|284.54|284.39|59
1600858500000|2020-09-23 10:55:00|284.59|284.39|284.54|284.34|284.59|284.39|284.49|284.29|10
1600858800000|2020-09-23 11:00:00|284.49|284.29|284.49|284.29|284.54|284.34|284.39|284.24|2
1600859100000|2020-09-23 11:05:00|284.54||284.54||284.54||284.44||0
1600859400000|2020-09-23 11:10:00|284.49|284.24|284.39|284.19|284.54|284.24|284.34|284.19|7
1600859700000|2020-09-23 11:15:00|284.34|284.24|284.24|284.04|284.44|284.24|284.19|284.04|111
1600860000000|2020-09-23 11:20:00|284.19|283.99|284.14|283.99|284.24|283.99|284.09|283.94|125
1600860300000|2020-09-23 11:25:00|284.19|284.04|284.39|284.19|284.44|284.24|284.14|283.99|188
1600860600000|2020-09-23 11:30:00|284.44|284.24|284.54|284.34|284.54|284.34|284.44|284.24|4
1600860900000|2020-09-23 11:35:00||284.39||284.39||284.39||284.34|22
1600861200000|2020-09-23 11:40:00|284.49|284.34|284.49|284.24|284.54|284.39|284.44|284.24|1
1600861500000|2020-09-23 11:45:00|284.44|284.29|284.39|284.19|284.49|284.29|284.34|284.19|2
1600861800000|2020-09-23 11:50:00|284.34|284.14|284.19|283.99|284.39|284.14|284.14|283.94|1
1600862100000|2020-09-23 11:55:00|284.24||284.19||284.24||284.14||0
1600862400000|2020-09-23 12:00:00|284.14|283.94|284.14|283.94|284.19|283.99|284.09|283.94|14
1600862700000|2020-09-23 12:05:00|284.09|283.99|284.19|283.99|284.19|283.99|284.09|283.94|20
1600863000000|2020-09-23 12:10:00|284.14|283.94|284.19|283.99|284.19|284.04|284.09|283.94|94
1600863300000|2020-09-23 12:15:00|284.14|284.04|284.19|284.04|284.19|284.04|284.09|283.94|16
1600863600000|2020-09-23 12:20:00|284.24|284.09|284.19|284.04|284.24|284.09|284.19|284.04|59
1600863900000|2020-09-23 12:25:00|284.14|283.99|284.24|284.09|284.24|284.09|284.14|283.99|17
1600864200000|2020-09-23 12:30:00|284.29|284.14|284.34|284.19|284.34|284.19|284.29|284.14|104
1600864500000|2020-09-23 12:35:00|284.39|284.14|284.29|284.14|284.39|284.19|284.29|284.14|14
1600864800000|2020-09-23 12:40:00|284.34|284.19|284.24|284.09|284.34|284.19|284.24|284.09|15
1600865100000|2020-09-23 12:45:00|284.19|284.04|284.09|283.94|284.19|284.04|284.04|283.89|22
1600865400000|2020-09-23 12:50:00|284.14|283.99|284.34|284.19|284.39|284.24|284.14|283.99|176
1600865700000|2020-09-23 12:55:00|284.39|284.24|284.14|283.99|284.39|284.24|284.14|283.99|66
1600866000000|2020-09-23 13:00:00|284.09|283.94|284.14|283.99|284.34|284.14|284.04|283.89|30
1600866300000|2020-09-23 13:05:00|284.19|284.04|284.19|283.99|284.24|284.04|284.14|283.99|27
1600866600000|2020-09-23 13:10:00|284.24|284.04|284.24|284.09|284.29|284.09|284.14|283.99|47
1600866900000|2020-09-23 13:15:00|284.29|284.04|284.14|283.94|284.29|284.04|284.14|283.94|20
1600867200000|2020-09-23 13:20:00|284.09|283.89|284.04|283.84|284.14|283.89|283.99|283.84|4
1600867500000|2020-09-23 13:25:00|283.99|283.89|284.14|283.99|284.14|283.99|283.94|283.79|131
1600867800000|2020-09-23 13:30:00|284.09|283.94|284.19|283.99|284.24|283.99|283.99|283.79|78
1600868100000|2020-09-23 13:35:00|284.24|284.04|284.34|284.14|284.44|284.19|284.14|283.94|27
1600868400000|2020-09-23 13:40:00|284.29|284.09|284.09|283.79|284.29|284.09|283.84|283.59|40
1600868700000|2020-09-23 13:45:00|284.04|283.84|284.29|284.04|284.34|284.04|284.04|283.79|20
1600869000000|2020-09-23 13:50:00|284.24|283.99|283.79|283.64|284.24|283.99|283.79|283.64|8
1600869300000|2020-09-23 13:55:00|283.84|283.74|283.79|283.64|283.89|283.74|283.74|283.59|72
1600869600000|2020-09-23 14:00:00|283.89|283.69|283.94|283.74|283.99|283.79|283.84|283.64|31
1600869900000|2020-09-23 14:05:00|283.89|283.79|283.64|283.44|283.89|283.79|283.59|283.44|40
1600870200000|2020-09-23 14:10:00|283.59|283.49|283.79|283.59|283.84|283.59|283.59|283.44|34
1600870500000|2020-09-23 14:15:00|283.84|283.54|283.49|283.34|283.84|283.59|283.49|283.29|42
1600870800000|2020-09-23 14:20:00|283.54|283.39|283.49|283.29|283.59|283.39|283.39|283.24|31
1600871100000|2020-09-23 14:25:00|283.44|283.24|283.74|283.49|283.84|283.59|283.39|283.24|426
1600871400000|2020-09-23 14:30:00|283.69|283.44|283.34|283.14|283.69|283.49|283.34|283.14|56
1600871700000|2020-09-23 14:35:00|283.29|283.04|283.14|282.94|283.34|283.04|282.89|282.69|48
1600872000000|2020-09-23 14:40:00|283.19|282.99|283.29|283.09|283.54|283.29|283.14|282.94|85
1600872300000|2020-09-23 14:45:00|283.34|283.14|283.34|283.19|283.39|283.19|283.29|283.09|4
1600872600000|2020-09-23 14:50:00|283.39|283.14|283.24|282.99|283.39|283.14|283.09|282.94|30
1600872900000|2020-09-23 14:55:00|283.19|283.04|283.14|282.89|283.39|283.19|282.99|282.84|27
1600873200000|2020-09-23 15:00:00|283.19|282.94|283.34|283.14|283.44|283.19|283.04|282.84|25
1600873500000|2020-09-23 15:05:00|283.39|283.19|283.54|283.39|283.64|283.44|283.39|283.19|8
1600873800000|2020-09-23 15:10:00|283.59|283.34|283.29|282.99|283.64|283.39|283.29|282.99|8
1600874100000|2020-09-23 15:15:00|283.34|283.04|283.19|282.94|283.39|283.19|283.19|282.94|3
1600874400000|2020-09-23 15:20:00|283.24|282.99|283.09|282.89|283.24|282.99|282.99|282.84|23
1600874700000|2020-09-23 15:25:00|283.04|282.84|282.94|282.74|283.14|282.99|282.89|282.69|30
1600875000000|2020-09-23 15:30:00|282.99|282.69|282.84|282.64|282.99|282.79|282.74|282.59|37
1600875300000|2020-09-23 15:35:00|282.89|282.69|283.44|283.24|283.44|283.29|282.79|282.64|54
1600875600000|2020-09-23 15:40:00|283.39|283.19|283.34|283.14|283.49|283.24|283.34|283.09|14
1600875900000|2020-09-23 15:45:00|283.29|283.09|283.04|282.84|283.29|283.09|282.99|282.84|11
1600876200000|2020-09-23 15:50:00|282.99|282.79|282.84|282.64|283.09|282.79|282.74|282.59|8
1600876500000|2020-09-23 15:55:00|282.79|282.59|282.84|282.59|282.99|282.79|282.79|282.59|8
1600876800000|2020-09-23 16:00:00|282.79|282.54|282.94|282.69|283.04|282.84|282.74|282.54|7
1600877100000|2020-09-23 16:05:00|282.84|282.74|283.19|282.99|283.19|282.99|282.84|282.64|18
1600877400000|2020-09-23 16:10:00|283.24|283.04|283.44|283.24|283.49|283.24|283.09|282.79|170
1600877700000|2020-09-23 16:15:00|283.39|283.19|283.19|282.94|283.44|283.29|283.19|282.94|5
1600878000000|2020-09-23 16:20:00|283.24|282.99|283.09|282.89|283.24|283.04|282.94|282.74|6
1600878300000|2020-09-23 16:25:00|283.14|282.94|283.39|283.14|283.39|283.19|283.14|282.89|0
1600878600000|2020-09-23 16:30:00|283.44|283.09|283.39|283.14|283.44|283.19|283.34|283.04|1
1600878900000|2020-09-23 16:35:00|283.34|283.09|283.54|283.34|283.64|283.39|283.34|283.09|12
1600879200000|2020-09-23 16:40:00|283.59|283.39|283.64|283.44|283.69|283.54|283.59|283.39|15
1600879500000|2020-09-23 16:45:00|283.59|283.39|283.64|283.39|283.64|283.44|283.54|283.29|6
1600879800000|2020-09-23 16:50:00|283.59|283.34|283.64|283.44|283.69|283.54|283.59|283.34|4
1600880100000|2020-09-23 16:55:00|283.69|283.49|283.69|283.49|283.69|283.54|283.64|283.44|2
1600880400000|2020-09-23 17:00:00|283.64|283.54|283.49|283.24|283.69|283.54|283.34|283.19|24
1600880700000|2020-09-23 17:05:00|283.44|283.29|283.64|283.44|283.69|283.49|283.44|283.24|6
1600881000000|2020-09-23 17:10:00|283.69|283.39|283.54|283.29|283.74|283.49|283.54|283.29|5
1600881300000|2020-09-23 17:15:00|283.49|283.24|283.64|283.39|283.64|283.39|283.44|283.24|1
1600881600000|2020-09-23 17:20:00|283.69|283.44|283.64|283.39|283.69|283.44|283.64|283.39|1
1600881900000|2020-09-23 17:25:00|283.59|283.34|283.34|283.19|283.59|283.34|283.34|283.19|8
1600882200000|2020-09-23 17:30:00|283.29|283.14|283.34|283.14|283.44|283.19|283.29|283.09|10
1600882500000|2020-09-23 17:35:00|283.39|283.09|283.19|282.94|283.39|283.09|283.14|282.94|3
1600882800000|2020-09-23 17:40:00|283.14|282.99|283.09|282.89|283.24|283.04|283.09|282.89|6
1600883100000|2020-09-23 17:45:00|283.19|282.94|283.19|282.94|283.19|282.99|283.09|282.89|11
1600883400000|2020-09-23 17:50:00|283.14|282.89|282.89|282.64|283.19|282.89|282.84|282.64|14
1600883700000|2020-09-23 17:55:00|282.99|282.69|282.79|282.59|282.99|282.74|282.74|282.54|24
1600884000000|2020-09-23 18:00:00|282.74|282.54|282.74|282.49|282.79|282.54|282.64|282.44|25
1600884300000|2020-09-23 18:05:00|282.69|282.54|282.59|282.44|282.79|282.59|282.59|282.44|23
1600884600000|2020-09-23 18:10:00|282.64|282.39|282.69|282.44|282.69|282.54|282.54|282.39|27
1600884900000|2020-09-23 18:15:00|282.64|282.49|282.24|282.09|282.64|282.49|282.24|282.09|148
1600885200000|2020-09-23 18:20:00|282.39|282.19|282.39|282.24|282.54|282.34|282.24|282.04|35
1600885500000|2020-09-23 18:25:00|282.44|282.19|282.44|282.24|282.54|282.39|282.39|282.19|20
1600885800000|2020-09-23 18:30:00|282.39|282.19|282.59|282.39|282.59|282.39|282.24|282.04|21
1600886100000|2020-09-23 18:35:00|282.64|282.44|282.54|282.29|282.64|282.44|282.44|282.19|19
1600886400000|2020-09-23 18:40:00|282.49|282.24|282.24|281.99|282.54|282.29|282.09|281.94|32
1600886700000|2020-09-23 18:45:00|282.19|282.04|281.94|281.69|282.24|282.04|281.94|281.69|14
1600887000000|2020-09-23 18:50:00|282.04|281.74|281.94|281.69|282.29|282.09|281.94|281.64|21
1600887300000|2020-09-23 18:55:00|281.89|281.64|281.79|281.59|281.99|281.74|281.74|281.49|25
1600887600000|2020-09-23 19:00:00|281.74|281.64|281.59|281.39|281.94|281.74|281.59|281.39|53
1600887900000|2020-09-23 19:05:00|281.54|281.44|281.79|281.59|281.84|281.64|281.54|281.34|65
1600888200000|2020-09-23 19:10:00|281.74|281.54|282.14|281.89|282.19|281.99|281.74|281.54|36
1600888500000|2020-09-23 19:15:00|282.09|281.84|282.04|281.84|282.09|281.84|281.74|281.54|48
1600888800000|2020-09-23 19:20:00|281.99|281.79|281.84|281.64|282.19|281.94|281.84|281.64|28
1600889100000|2020-09-23 19:25:00|281.79|281.54|281.99|281.74|281.99|281.84|281.64|281.44|51
1600889400000|2020-09-23 19:30:00|281.94|281.79|282.04|281.84|282.19|281.99|281.94|281.69|73
1600889700000|2020-09-23 19:35:00|281.99|281.74|282.19|281.94|282.19|281.94|281.94|281.74|40
1600890000000|2020-09-23 19:40:00|282.24|281.99|282.24|282.04|282.34|282.14|282.09|281.89|25
1600890300000|2020-09-23 19:45:00|282.19|281.99|281.94|281.69|282.29|282.04|281.79|281.64|33
1600890600000|2020-09-23 19:50:00|281.89|281.64|281.74|281.54|281.89|281.64|281.69|281.54|52
1600890900000|2020-09-23 19:55:00|281.69|281.59|281.74|281.59|281.89|281.74|281.69|281.49|41
1600891200000|2020-09-23 20:00:00|281.79|281.54|281.79|281.64|281.84|281.69|281.74|281.54|14
1600891500000|2020-09-23 20:05:00|281.74|281.59|281.79|281.64|281.79|281.64|281.74|281.54|1
1600891800000|2020-09-23 20:10:00|281.74|281.59|281.94|281.74|281.94|281.74|281.74|281.54|447
1600892400000|2020-09-23 20:20:00||281.79||281.74||281.79||281.74|0
1600892700000|2020-09-23 20:25:00||281.79||281.79||281.79||281.74|2
1600893000000|2020-09-23 20:30:00|281.99|281.84|281.94|281.79|281.99|281.84|281.94|281.79|23
1600893300000|2020-09-23 20:35:00|281.99|281.84|281.99|281.84|281.99|281.84|281.94|281.79|5
1600893600000|2020-09-23 20:40:00|||||||||1
1600893900000|2020-09-23 20:45:00|282.04|281.89|282.09|281.94|282.09|281.94|282.04|281.84|6
1600894200000|2020-09-23 20:50:00||281.89||281.94||281.94||281.89|14
1600894500000|2020-09-23 20:55:00|282.14|281.99|282.14|281.99|282.19|282.04|282.14|281.99|60
1600894800000|2020-09-23 21:00:00|282.19||282.19||282.19||282.19||0
1600895400000|2020-09-23 21:10:00|282.39|281.59|282.39|281.79|282.39|281.79|282.39|281.59|0
1600895700000|2020-09-23 21:15:00|||||||||7
1600896000000|2020-09-23 21:20:00|282.29|281.69|282.29|281.69|282.39|281.79|282.29|281.69|0
1600896300000|2020-09-23 21:25:00|282.39|281.79|282.29|281.69|282.39|281.79|282.29|281.69|0
1600896600000|2020-09-23 21:30:00|282.39|281.79|282.29|281.69|282.39|281.79|282.29|281.69|0
1600897200000|2020-09-23 21:40:00|282.19|281.59|282.29|281.69|282.29|281.69|282.19|281.59|0
1600897500000|2020-09-23 21:45:00|282.19|281.59|282.19|281.59|282.29|281.69|282.19|281.59|0
1600897800000|2020-09-23 21:50:00|282.29|281.69|282.29|281.69|282.29|281.69|282.19|281.59|0
1600898400000|2020-09-23 22:00:00|282.19|281.59|282.59|281.99|282.69|282.09|282.19|281.59|0
1600898700000|2020-09-23 22:05:00|282.69|282.09|282.59|281.99|282.69|282.09|282.59|281.99|0
1600899000000|2020-09-23 22:10:00|282.69|282.09|282.59|281.99|282.69|282.09|282.59|281.99|0
1600899300000|2020-09-23 22:15:00|282.49|281.89|282.49|281.89|282.49|281.89|282.49|281.89|0
1600899600000|2020-09-23 22:20:00|282.59|281.99|282.69|282.09|282.69|282.09|282.49|281.89|0
1600899900000|2020-09-23 22:25:00|282.59|281.99|282.59|281.99|282.69|282.09|282.59|281.99|0
1600900200000|2020-09-23 22:30:00|282.69|282.09|282.59|281.99|282.69|282.09|282.59|281.99|0
1600900500000|2020-09-23 22:35:00|282.49|281.89|282.29|281.69|282.49|281.89|282.29|281.69|0
1600900800000|2020-09-23 22:40:00|282.19|281.59|282.19|281.59|282.29|281.69|282.09|281.49|0
1600901100000|2020-09-23 22:45:00|282.29|281.69|282.19|281.59|282.29|281.69|282.19|281.59|0
1600901400000|2020-09-23 22:50:00|282.29|281.69|282.19|281.59|282.29|281.69|282.19|281.59|0
1600901700000|2020-09-23 22:55:00|282.2|281.6|282.2|281.6|282.2|281.6|282.2|281.6|0
1600902000000|2020-09-23 23:00:00|282.3|281.7|282.4|281.8|282.4|281.8|282.3|281.7|0
1600902300000|2020-09-23 23:05:00|282.3|281.7|282.3|281.7|282.4|281.8|282.3|281.7|0
1600902600000|2020-09-23 23:10:00|282.2|281.6|282.2|281.6|282.2|281.6|282.2|281.6|0
1600902900000|2020-09-23 23:15:00|282|281.4|281.9|281.3|282.1|281.5|281.9|281.3|0
1600903200000|2020-09-23 23:20:00|281.8|281.2|281.8|281.2|281.8|281.2|281.7|281.1|0
1600903500000|2020-09-23 23:25:00|281.7|281.1|281.1|280.5|281.8|281.2|281.1|280.5|0
1600903800000|2020-09-23 23:30:00|281.2|280.6|281.5|280.9|281.5|280.9|281.1|280.5|0
1600904100000|2020-09-23 23:35:00|281.4|280.8|281.3|280.7|281.4|280.8|281.2|280.6|0
1600904400000|2020-09-23 23:40:00|281.4|280.8|281.6|281|281.7|281.1|281.4|280.8|0
1600904700000|2020-09-23 23:45:00|281.7|281.1|281.8|281.2|281.8|281.2|281.6|281|0
1600905000000|2020-09-23 23:50:00|281.7|281.1|281.7|281.1|281.8|281.2|281.7|281.1|0
1600905300000|2020-09-23 23:55:00|281.6|281|281.6|281|281.7|281.1|281.6|281|0
1600905600000|2020-09-24 00:00:00|281.7|281.1|281.8|281.2|281.8|281.2|281.6|281|0
1600905900000|2020-09-24 00:05:00|281.7|281.1|281.8|281.2|281.9|281.3|281.4|280.8|0
1600906200000|2020-09-24 00:10:00|281.9|281.3|281.9|281.3|281.9|281.3|281.6|281|0
1600906500000|2020-09-24 00:15:00|281.8|281.2|282.2|281.6|282.2|281.6|281.8|281.2|0
1600906800000|2020-09-24 00:20:00|282.1|281.5|282.1|281.5|282.2|281.6|282.1|281.5|0
1600907100000|2020-09-24 00:25:00|282.2|281.6|282.1|281.5|282.2|281.6|282.1|281.5|0
1600907400000|2020-09-24 00:30:00|282.05|281.7|282.05|281.9|282.5|282.35|281.95|281.7|805
1600907700000|2020-09-24 00:35:00|282.1|281.95|282.95|282.8|282.95|282.8|282.1|281.95|389
1600908000000|2020-09-24 00:40:00|283.05|282.9|282.65|282.5|283.05|282.9|282.65|282.5|280
1600908300000|2020-09-24 00:45:00|282.6|282.45|282.55|282.35|282.85|282.65|282.3|282.15|248
1600908600000|2020-09-24 00:50:00|282.5|282.4|282.55|282.4|282.75|282.6|282.35|282.2|159
1600908900000|2020-09-24 00:55:00|282.6|282.45|282.85|282.7|282.9|282.75|282.35|282.2|286
1600909200000|2020-09-24 01:00:00|282.95|282.75|284|283.85|284.05|283.9|282.85|282.65|2429
1600909500000|2020-09-24 01:05:00|284.05|283.95|282.85|282.65|284.15|284|282.75|282.55|1538
1600909800000|2020-09-24 01:10:00|282.95|282.7|282.9|282.75|283.25|283.1|282.7|282.5|1243
1600910100000|2020-09-24 01:15:00|282.85|282.7|282.5|282.35|283.15|283|282.5|282.3|485
1600910400000|2020-09-24 01:20:00|282.45|282.3|283.15|283|283.15|283|282.35|282.2|2236
1600910700000|2020-09-24 01:25:00|283.25|283.1|282.9|282.75|283.35|283.15|282.75|282.55|427
1600911000000|2020-09-24 01:30:00|282.85|282.7|283.4|283.25|283.55|283.35|282.85|282.7|369
1600911300000|2020-09-24 01:35:00|283.35|283.2|283.1|282.9|283.45|283.25|283.1|282.9|321
1600911600000|2020-09-24 01:40:00|283.05|282.95|282.8|282.65|283.1|282.95|282.6|282.4|544
1600911900000|2020-09-24 01:45:00|282.75|282.6|281.7|281.5|282.8|282.6|281.6|281.45|655
1600912200000|2020-09-24 01:50:00|281.65|281.45|281.5|281.35|281.7|281.55|281.5|281.35|420
1600912500000|2020-09-24 01:55:00|281.45|281.3|281.8|281.65|281.85|281.7|281.45|281.3|396
1600912800000|2020-09-24 02:00:00|281.75|281.6|281.6|281.45|281.8|281.65|281.5|281.35|456
1600913100000|2020-09-24 02:05:00|281.55|281.4|281.5|281.35|281.6|281.45|281.4|281.2|452
1600913400000|2020-09-24 02:10:00|281.45|281.3|281.45|281.3|281.6|281.45|281.3|281.15|343
1600913700000|2020-09-24 02:15:00|281.4|281.25|281.75|281.6|282.15|282|281.4|281.25|397
1600914000000|2020-09-24 02:20:00|281.7|281.55|281.8|281.6|281.8|281.65|281.45|281.3|480
1600914300000|2020-09-24 02:25:00|281.75|281.55|281.75|281.6|281.8|281.65|281.5|281.35|551
1600914600000|2020-09-24 02:30:00|281.7|281.55|281.6|281.45|281.8|281.65|281.4|281.25|245
1600914900000|2020-09-24 02:35:00|281.55|281.4|281.85|281.65|281.85|281.7|281.45|281.3|483
1600915200000|2020-09-24 02:40:00|281.8|281.7|281.85|281.7|282.05|281.9|281.8|281.65|301
1600915500000|2020-09-24 02:45:00|281.9|281.75|281.6|281.45|281.95|281.8|281.55|281.4|248
1600915800000|2020-09-24 02:50:00|281.55|281.4|281.5|281.35|281.7|281.5|281.45|281.3|281
1600916100000|2020-09-24 02:55:00|281.55|281.3|281.75|281.6|281.9|281.75|281.45|281.3|296
1600916400000|2020-09-24 03:00:00|281.7|281.55|281.4|281.25|281.75|281.6|281.3|281.15|403
1600916700000|2020-09-24 03:05:00|281.35|281.2|281.75|281.55|281.85|281.7|281.35|281.2|202
1600917000000|2020-09-24 03:10:00|281.7|281.6|281.8|281.65|281.9|281.75|281.65|281.5|327
1600917300000|2020-09-24 03:15:00|281.75|281.6|281.4|281.25|281.75|281.65|281.35|281.2|313
1600917600000|2020-09-24 03:20:00|281.45|281.3|281.3|281.15|281.45|281.3|281.2|281|268
1600917900000|2020-09-24 03:25:00|281.25|281.1|281.25|281.1|281.35|281.2|281.2|281.05|179
1600918200000|2020-09-24 03:30:00|281.2|281.05|281.35|281.2|281.35|281.2|281.15|281|266
1600918500000|2020-09-24 03:35:00|281.3|281.15|281.2|281.05|281.3|281.15|281.2|281.05|129
1600918800000|2020-09-24 03:40:00|281.25|281|281.1|280.95|281.3|281.15|281.1|280.95|225
1600919100000|2020-09-24 03:45:00|281.15|281|281.3|281.15|281.5|281.35|281.05|280.9|401
1600919400000|2020-09-24 03:50:00|281.25|281.1|281.25|281.05|281.3|281.15|281.1|280.95|227
1600919700000|2020-09-24 03:55:00|281.2|281.1|281.25|281.1|281.3|281.15|281.15|281|1415
1600920000000|2020-09-24 04:00:00|281.2|281.05|281.4|281.25|281.4|281.25|280.95|280.8|4421
1600920300000|2020-09-24 04:05:00|281.5|281.2|281.4|281.25|281.5|281.35|281.35|281.2|284
1600920600000|2020-09-24 04:10:00|281.45|281.3|281.4|281.25|281.5|281.3|281.35|281.2|1154
1600920900000|2020-09-24 04:15:00|281.45|281.3|281.45|281.3|281.5|281.35|281.35|281.2|376
1600921200000|2020-09-24 04:20:00|281.4|281.25|281.35|281.2|281.4|281.25|281.25|281.1|228
1600921500000|2020-09-24 04:25:00|281.4|281.25|281.25|281.1|281.45|281.3|281.25|281.1|93
1600921800000|2020-09-24 04:30:00|281.3|281.15|281|280.85|281.35|281.2|281|280.85|157
1600922100000|2020-09-24 04:35:00|281.05|280.9|280.9|280.75|281.1|280.95|280.9|280.75|149
1600922400000|2020-09-24 04:40:00|280.85|280.7|280.9|280.75|280.95|280.8|280.85|280.65|141
1600922700000|2020-09-24 04:45:00|280.85|280.7|281.1|280.95|281.1|280.95|280.75|280.6|137
1600923000000|2020-09-24 04:50:00|281.05|280.85|280.95|280.8|281.15|281|280.8|280.6|384
1600923300000|2020-09-24 04:55:00|281|280.85|281.05|280.85|281.2|281|280.9|280.75|210
1600923600000|2020-09-24 05:00:00|281.1|280.9|281.2|281.05|281.3|281.15|280.9|280.75|340
1600923900000|2020-09-24 05:05:00|281.25|281.1|281.25|281.05|281.4|281.2|281|280.85|312
1600924200000|2020-09-24 05:10:00|281.2|281.1|281.25|281.05|281.3|281.15|281.15|281|134
1600924500000|2020-09-24 05:15:00|281.2|281|281.15|281|281.3|281.15|281.05|280.9|212
1600924800000|2020-09-24 05:20:00|281.2|281.05|281.05|280.9|281.2|281.05|281|280.85|111
1600925100000|2020-09-24 05:25:00|281.1|280.95|280.95|280.75|281.25|281.1|280.9|280.75|193
1600925400000|2020-09-24 05:30:00|281|280.8|281.2|281.05|281.3|281.15|280.95|280.75|186
1600925700000|2020-09-24 05:35:00|281.25|281.1|281.1|280.95|281.25|281.1|281.05|280.9|278
1600926000000|2020-09-24 05:40:00|281.15|281|280.95|280.8|281.25|281.1|280.95|280.8|861
1600926300000|2020-09-24 05:45:00|281|280.85|281.3|281.15|281.35|281.15|280.9|280.75|192
1600926600000|2020-09-24 05:50:00|281.35|281.2|281.45|281.3|281.6|281.45|281.3|281.15|161
1600926900000|2020-09-24 05:55:00|281.5|281.35|281.7|281.55|281.7|281.55|281.45|281.3|116
1600927200000|2020-09-24 06:00:00|281.75|281.5|281.85|281.7|282.05|281.9|281.65|281.5|376
1600927500000|2020-09-24 06:05:00|281.8|281.65|281.75|281.6|282|281.8|281.75|281.6|191
1600927800000|2020-09-24 06:10:00|281.8|281.65|281.65|281.5|281.9|281.75|281.65|281.5|174
1600928100000|2020-09-24 06:15:00|281.6|281.45|281.45|281.3|281.65|281.45|281.35|281.2|774
1600928400000|2020-09-24 06:20:00|281.5|281.25|281.45|281.25|281.6|281.4|281.35|281.15|176
1600928700000|2020-09-24 06:25:00|281.4|281.3|281.6|281.45|281.65|281.5|281.4|281.3|141
1600929000000|2020-09-24 06:30:00|281.65|281.5|281.5|281.35|281.75|281.6|281.35|281.2|221
1600929300000|2020-09-24 06:35:00|281.45|281.3|281.45|281.3|281.65|281.5|281.4|281.25|198
1600929600000|2020-09-24 06:40:00|281.5|281.35|281.35|281.2|281.6|281.45|281.3|281.15|182
1600929900000|2020-09-24 06:45:00|281.4|281.25|281.6|281.45|281.65|281.5|281.4|281.25|236
1600930200000|2020-09-24 06:50:00|281.55|281.4|281.45|281.3|281.6|281.45|281.35|281.2|235
1600930500000|2020-09-24 06:55:00|281.35|281.25|281.55|281.4|281.6|281.45|281.35|281.2|318
1600930800000|2020-09-24 07:00:00|281.6|281.45|282|281.85|282.05|281.9|281.55|281.4|374
1600931100000|2020-09-24 07:05:00|282.05|281.9|282.65|282.5|282.7|282.5|282|281.85|467
1600931400000|2020-09-24 07:10:00|282.7|282.45|282.35|282.2|282.7|282.45|282.25|282.1|554
1600931700000|2020-09-24 07:15:00|282.3|282.15|282.85|282.65|282.85|282.65|282.05|281.9|901
1600932000000|2020-09-24 07:20:00|282.8|282.7|282.45|282.3|282.85|282.7|282.4|282.25|471
1600932300000|2020-09-24 07:25:00|282.4|282.25|282.45|282.3|282.85|282.7|282.4|282.25|452
1600932600000|2020-09-24 07:30:00|282.5|282.35|282.75|282.6|282.95|282.75|282.45|282.3|583
1600932900000|2020-09-24 07:35:00|282.7|282.55|282.9|282.7|282.9|282.75|282.6|282.45|356
1600933200000|2020-09-24 07:40:00|282.85|282.65|282.45|282.3|282.9|282.75|282.45|282.3|906
1600933500000|2020-09-24 07:45:00|282.5|282.35|282.45|282.3|282.6|282.4|282.45|282.3|238
1600933800000|2020-09-24 07:50:00|282.5|282.25|282.45|282.3|282.5|282.3|282.35|282.15|212
1600934100000|2020-09-24 07:55:00|282.4|282.25|282.55|282.4|282.65|282.5|282.4|282.2|550
1600934400000|2020-09-24 08:00:00|282.5|282.35|282|281.85|282.5|282.35|282|281.85|449
1600934700000|2020-09-24 08:05:00|282.05|281.9|282.05|281.9|282.1|281.95|281.9|281.75|339
1600935000000|2020-09-24 08:10:00|282.1|281.95|281.8|281.65|282.1|281.95|281.8|281.65|502
1600935300000|2020-09-24 08:15:00|281.75|281.6|281.9|281.75|281.9|281.75|281.65|281.5|473
1600935600000|2020-09-24 08:20:00|281.85|281.7|281.6|281.45|281.85|281.7|281.5|281.3|335
1600935900000|2020-09-24 08:25:00|281.7|281.5|281.85|281.7|281.9|281.75|281.6|281.45|195
1600936200000|2020-09-24 08:30:00|281.8|281.65|282.15|282|282.25|282.1|281.8|281.65|254
1600936500000|2020-09-24 08:35:00|282.2|282.05|282.1|281.95|282.45|282.3|282.05|281.9|484
1600936800000|2020-09-24 08:40:00|282.15|282|281.9|281.75|282.15|282|281.85|281.65|398
1600937100000|2020-09-24 08:45:00|282|281.8|281.95|281.8|282.05|281.85|281.95|281.8|159
1600937400000|2020-09-24 08:50:00|282|281.75|281.95|281.8|282.15|282|281.95|281.75|265
1600937700000|2020-09-24 08:55:00|282|281.85|282.2|282.05|282.3|282.1|281.7|281.55|398
1600938000000|2020-09-24 09:00:00|282.25|282|281.6|281.4|282.25|282.05|281.55|281.4|744
1600938300000|2020-09-24 09:05:00|281.55|281.35|281.15|281|281.65|281.5|281.15|281|772
1600938600000|2020-09-24 09:10:00|281.2|281.05|281.25|281.1|281.4|281.2|281.1|280.95|171
1600938900000|2020-09-24 09:15:00|281.3|281.15|281.4|281.15|281.5|281.35|281.25|281.1|431
1600939200000|2020-09-24 09:20:00|281.5|280.9|281.6|281|281.7|281.1|281.5|280.9|3
1600939500000|2020-09-24 09:25:00|281.7|281.1|282.3|281.7|282.4|281.8|281.7|281.1|5
1600939800000|2020-09-24 09:30:00|282.4|281.8|282.2|281.6|282.4|281.8|282.1|281.5|0
1600940100000|2020-09-24 09:35:00|282.1|281.5|282.1|281.5|282.2|281.6|282.1|281.5|0
1600940400000|2020-09-24 09:40:00|282|281.4|282.2|281.6|282.3|281.7|282|281.4|0
1600940700000|2020-09-24 09:45:00|282.1|281.5|282.2|281.6|282.3|281.7|282.1|281.5|0
1600941000000|2020-09-24 09:50:00|281.4|281.15|281.3|281.15|281.6|281.45|281.2|281.05|17
1600941300000|2020-09-24 09:55:00|281.35|281.2|281.75|281.55|281.8|281.65|281.3|281.2|47
1600941600000|2020-09-24 10:00:00|281.8|281.6|282.1|281.9|282.15|282|281.8|281.6|248
1600941900000|2020-09-24 10:05:00|282.15|281.95|282.4|282.25|282.4|282.25|282.1|281.85|75
1600942200000|2020-09-24 10:10:00|282.35|282.1|282.4|282.25|282.4|282.25|282.2|282|30
1600942500000|2020-09-24 10:15:00|282.45|282.3|282.45|282.3|282.5|282.35|282.25|282.1|39
1600942800000|2020-09-24 10:20:00|282.5|282.35|282.35|282.15|282.55|282.4|282.3|282.15|57
1600943100000|2020-09-24 10:25:00|282.3|282.2|282.4|282.2|282.4|282.25|282.3|282.15|24
1600943400000|2020-09-24 10:30:00|282.35|282.25|282.45|282.3|282.45|282.3|282.3|282.1|118
1600943700000|2020-09-24 10:35:00|282.4|282.2|282.6|282.45|282.65|282.5|282.35|282.1|43
1600944000000|2020-09-24 10:40:00|282.55|282.4|282.5|282.25|282.6|282.45|282.45|282.25|36
1600944300000|2020-09-24 10:45:00|282.55|282.3|282.65|282.5|282.65|282.5|282.45|282.25|48
1600944600000|2020-09-24 10:50:00|282.7|282.55|282.8|282.6|282.8|282.65|282.7|282.45|35
1600944900000|2020-09-24 10:55:00|282.75|282.65|282.6|282.45|282.8|282.65|282.6|282.4|35
1600945200000|2020-09-24 11:00:00|282.65|282.5|282.6|282.45|282.7|282.55|282.6|282.45|39
1600945500000|2020-09-24 11:05:00|282.55|282.4|282.4|282.25|282.55|282.45|282.35|282.2|60
1600945800000|2020-09-24 11:10:00|282.45|282.3|282.35|282.2|282.45|282.3|282.35|282.2|39
1600946100000|2020-09-24 11:15:00|282.3|282.15|282.3|282.1|282.35|282.2|282.25|282.1|74
1600946400000|2020-09-24 11:20:00|282.25|282.05|282.3|282.15|282.3|282.15|282.15|282|36
1600946700000|2020-09-24 11:25:00|282.35|282.2|282.4|282.2|282.4|282.25|282.2|282|79
1600947000000|2020-09-24 11:30:00|282.35|282.25|282.5|282.35|282.5|282.35|282.35|282.2|32
1600947300000|2020-09-24 11:35:00|282.45|282.3|282.4|282.2|282.5|282.35|282.4|282.2|43
1600947600000|2020-09-24 11:40:00|282.35|282.15|282.25|282.05|282.5|282.3|282.2|282.05|119
1600947900000|2020-09-24 11:45:00|282.3|282.15|282.1|281.95|282.4|282.25|282.1|281.9|76
1600948200000|2020-09-24 11:50:00|282.15|282|281.85|281.65|282.15|282|281.85|281.65|53
1600948500000|2020-09-24 11:55:00|281.9|281.7|281.85|281.7|282|281.8|281.8|281.65|76
1600948800000|2020-09-24 12:00:00|281.9|281.75|281.5|281.25|281.9|281.75|281.45|281.25|71
1600949100000|2020-09-24 12:05:00|281.45|281.2|281.45|281.3|281.45|281.3|281.3|281.1|7
1600949400000|2020-09-24 12:10:00|281.5|281.25|281.6|281.4|281.65|281.45|281.5|281.25|429
1600949700000|2020-09-24 12:15:00|281.65|281.45|281.75|281.55|281.75|281.6|281.65|281.3|31
1600950000000|2020-09-24 12:20:00|281.7|281.6|281.3|281.1|281.7|281.6|281.25|281.1|28
1600950300000|2020-09-24 12:25:00|281.35|281.15|281.2|281|281.35|281.2|281.1|280.9|77
1600950600000|2020-09-24 12:30:00|281.15|280.9|280.7|280.55|281.15|280.9|280.7|280.55|66
1600950900000|2020-09-24 12:35:00|280.75|280.5|280.4|280.25|280.75|280.6|280.4|280.25|97
1600951200000|2020-09-24 12:40:00|280.35|280.2|280.3|280.15|280.55|280.35|280.3|280.1|745
1600951500000|2020-09-24 12:45:00|280.35|280.2|280.45|280.3|280.55|280.4|280.25|280.1|732
1600951800000|2020-09-24 12:50:00|280.4|280.25|280.35|280.2|280.5|280.3|280.35|280.2|54
1600952100000|2020-09-24 12:55:00|280.3|280.1|280.55|280.4|280.65|280.45|280.3|280.1|61
1600952400000|2020-09-24 13:00:00|280.5|280.35|280.25|280.05|280.6|280.45|280.25|280.05|93
1600952700000|2020-09-24 13:05:00|280.2|280|280.5|280.3|280.5|280.35|280.15|280|35
1600953000000|2020-09-24 13:10:00|280.45|280.35|280.3|280.15|280.45|280.35|280.25|280.1|71
1600953300000|2020-09-24 13:15:00|280.35|280.2|280.2|280|280.35|280.2|280.15|279.95|57
1600953600000|2020-09-24 13:20:00|280.25|280.05|280.35|280.15|280.45|280.3|280.2|280.05|60
1600953900000|2020-09-24 13:25:00|280.4|280.2|280.6|280.45|280.7|280.5|280.4|280.15|84
1600954200000|2020-09-24 13:30:00|280.65|280.5|280.25|280.05|281|280.8|280.25|280.05|108
1600954500000|2020-09-24 13:35:00|280.3|280.1|280.15|279.95|280.5|280.3|280|279.8|134
1600954800000|2020-09-24 13:40:00|280.1|279.85|280.3|280.15|280.4|280.2|279.9|279.7|140
1600955100000|2020-09-24 13:45:00|280.25|280.1|281.2|280.95|281.25|281|280.1|279.9|163
1600955400000|2020-09-24 13:50:00|281.25|281|281.2|280.95|281.35|281.15|280.85|280.65|74
1600955700000|2020-09-24 13:55:00|281.25|281|280.95|280.75|281.25|281|280.75|280.6|48
1600956000000|2020-09-24 14:00:00|281|280.8|281.35|281.15|281.6|281.4|281|280.8|130
1600956300000|2020-09-24 14:05:00|281.4|281.2|281.6|281.4|281.8|281.6|281.4|281.15|90
1600956600000|2020-09-24 14:10:00|281.55|281.35|281.4|281.2|281.55|281.35|281.3|281.1|116
1600956900000|2020-09-24 14:15:00|281.45|281.25|281.4|281.2|281.55|281.35|281.35|281.2|693
1600957200000|2020-09-24 14:20:00|281.35|281.15|280.95|280.75|281.35|281.2|280.95|280.75|109
1600957500000|2020-09-24 14:25:00|280.9|280.8|280.8|280.6|280.9|280.8|280.75|280.55|54
1600957800000|2020-09-24 14:30:00|280.75|280.55|280.35|280.15|280.75|280.55|280.35|280.15|72
1600958100000|2020-09-24 14:35:00|280.3|280.2|280.05|279.85|280.4|280.2|280|279.8|191
1600958400000|2020-09-24 14:40:00|280|279.9|280.05|279.85|280.55|280.4|280|279.85|72
1600958700000|2020-09-24 14:45:00|280.15|279.9|280.55|280.4|280.65|280.45|280.15|279.9|115
1600959000000|2020-09-24 14:50:00|280.5|280.35|280.7|280.5|280.75|280.6|280.3|280.1|95
1600959300000|2020-09-24 14:55:00|280.65|280.45|280.85|280.65|280.85|280.7|280.45|280.25|70
1600959600000|2020-09-24 15:00:00|280.9|280.6|280.8|280.6|281|280.8|280.75|280.55|78
1600959900000|2020-09-24 15:05:00|280.85|280.65|280.45|280.2|280.95|280.8|280.45|280.2|34
1600960200000|2020-09-24 15:10:00|280.5|280.25|281|280.8|281|280.8|280.5|280.25|48
1600960500000|2020-09-24 15:15:00|280.95|280.75|280.8|280.6|280.95|280.8|280.65|280.5|32
1600960800000|2020-09-24 15:20:00|280.75|280.55|281.25|281.05|281.3|281.05|280.7|280.55|64
1600961100000|2020-09-24 15:25:00|281.3|280.95|281.2|281|281.35|281.2|281.2|280.95|28
1600961400000|2020-09-24 15:30:00|281.25|280.95|281.35|281.2|281.4|281.25|281.1|280.9|20
1600961700000|2020-09-24 15:35:00|281.4|281.15|281.5|281.35|281.55|281.4|281.4|281.15|76
1600962000000|2020-09-24 15:40:00|281.55|281.4|281.6|281.4|281.7|281.55|281.55|281.35|78
1600962300000|2020-09-24 15:45:00|281.65|281.45|281.4|281.2|281.65|281.5|281.3|281.1|13
1600962600000|2020-09-24 15:50:00|281.45|281.25|281.6|281.4|281.7|281.55|281.45|281.25|51
1600962900000|2020-09-24 15:55:00|281.65|281.45|281.9|281.7|281.9|281.75|281.55|281.4|32
1600963200000|2020-09-24 16:00:00|281.85|281.75|281.95|281.8|282|281.8|281.85|281.65|42
1600963500000|2020-09-24 16:05:00|282|281.85|281.95|281.8|282.05|281.9|281.85|281.7|33
1600963800000|2020-09-24 16:10:00|281.9|281.75|281.85|281.6|281.9|281.75|281.75|281.55|54
1600964100000|2020-09-24 16:15:00|281.8|281.65|281.65|281.45|282|281.8|281.6|281.45|33
1600964400000|2020-09-24 16:20:00|281.7|281.5|281.55|281.4|281.85|281.65|281.5|281.3|53
1600964700000|2020-09-24 16:25:00|281.6|281.45|281.55|281.3|281.85|281.65|281.5|281.3|39
1600965000000|2020-09-24 16:30:00|281.5|281.35|281.2|281|281.5|281.35|281.1|280.95|27
1600965300000|2020-09-24 16:35:00|281.25|281.05|281.15|281|281.3|281.15|281.15|281|34
1600965600000|2020-09-24 16:40:00|281.2|280.95|281.55|281.3|281.55|281.3|281.15|280.95|29
1600965900000|2020-09-24 16:45:00|281.5|281.25|281.75|281.5|281.75|281.5|281.45|281.25|9
1600966200000|2020-09-24 16:50:00|281.8|281.55|281.85|281.6|281.9|281.75|281.65|281.4|26
1600966500000|2020-09-24 16:55:00|281.9|281.65|282.1|281.85|282.1|281.85|281.9|281.65|5
1600966800000|2020-09-24 17:00:00|282.15|281.9|282.2|281.95|282.2|282.05|282.1|281.8|3
1600967100000|2020-09-24 17:05:00|282.25|282|282.3|282.1|282.3|282.1|282.15|281.95|13
1600967400000|2020-09-24 17:10:00|282.35|282.15|282.55|282.35|282.55|282.35|282.35|282.15|9
1600967700000|2020-09-24 17:15:00|282.65|282.4|282.75|282.55|282.85|282.7|282.65|282.4|60
1600968000000|2020-09-24 17:20:00|282.8|282.6|283|282.8|283.2|283.05|282.8|282.6|201
1600968300000|2020-09-24 17:25:00|283.05|282.85|283.25|283.05|283.3|283.1|283|282.8|81
1600968600000|2020-09-24 17:30:00|283.3|283.1|283.25|283.05|283.3|283.15|283.2|282.95|13
1600968900000|2020-09-24 17:35:00|283.2|283|283.2|282.95|283.25|283|282.9|282.7|32
1600969200000|2020-09-24 17:40:00|283.25|283|283.25|283|283.35|283.15|283.05|282.8|26
1600969500000|2020-09-24 17:45:00|283.2|282.95|283.15|282.9|283.25|283.1|283.1|282.9|6
1600969800000|2020-09-24 17:50:00|283.2|282.95|283.2|282.95|283.35|283.15|283.15|282.95|14
1600970100000|2020-09-24 17:55:00|283.15|282.85|282.75|282.5|283.15|282.85|282.7|282.45|6
1600970400000|2020-09-24 18:00:00|282.8|282.55|282.85|282.6|282.95|282.7|282.75|282.55|4
1600970700000|2020-09-24 18:05:00|282.8|282.65|282.95|282.7|283|282.8|282.8|282.65|13
1600971000000|2020-09-24 18:10:00|282.9|282.75|282.85|282.65|282.95|282.75|282.75|282.55|2
1600971300000|2020-09-24 18:15:00|282.9|282.7|282.55|282.25|283|282.8|282.45|282.25|19
1600971600000|2020-09-24 18:20:00|282.5||282.55||282.6||282.45||3
1600971900000|2020-09-24 18:25:00|282.5|282.2|282.5|282.3|282.7|282.45|282.4|282.2|4
1600972200000|2020-09-24 18:30:00|282.55|282.25|282.7|282.45|282.75|282.55|282.45|282.2|3
1600972500000|2020-09-24 18:35:00|282.65|282.35|282.75|282.45|282.75|282.45|282.5|282.35|3
1600972800000|2020-09-24 18:40:00|282.7|282.5|282.85|282.6|282.9|282.7|282.65|282.5|8
1600973100000|2020-09-24 18:45:00|282.8|282.65|282.3|282|282.8|282.65|282.3|282|4
1600973400000|2020-09-24 18:50:00|282.25|282.05|282.15|281.9|282.35|282.05|282.05|281.9|18
1600973700000|2020-09-24 18:55:00|282.1|281.95|281.9|281.75|282.25|281.95|281.9|281.75|15
1600974000000|2020-09-24 19:00:00|281.95|281.8|281.95|281.75|282.15|281.9|281.9|281.75|10
1600974300000|2020-09-24 19:05:00|282|281.8|282.2|281.95|282.25|282.05|282|281.75|3
1600974600000|2020-09-24 19:10:00|282.15|281.85|282.45|282.25|282.45|282.25|282.1|281.85|27
1600974900000|2020-09-24 19:15:00|282.4|282.15|282.15|281.95|282.55|282.3|282.15|281.95|28
1600975200000|2020-09-24 19:20:00|282.1|281.9|281.8|281.55|282.1|281.9|281.65|281.45|27
1600975500000|2020-09-24 19:25:00|281.75|281.6|281.8|281.55|281.95|281.7|281.6|281.4|10
1600975800000|2020-09-24 19:30:00|281.75|281.5|281.9|281.65|282|281.8|281.6|281.35|27
1600976100000|2020-09-24 19:35:00|281.85|281.6|282.25|282|282.25|282.05|281.65|281.45|15
1600976400000|2020-09-24 19:40:00|282.15|281.95|282.05|281.8|282.3|282.05|282.05|281.8|11
1600976700000|2020-09-24 19:45:00|282.1|281.85|281.85|281.6|282.35|282.15|281.85|281.6|15
1600977000000|2020-09-24 19:50:00|281.8|281.55|282.35|282.05|282.35|282.05|281.8|281.55|8
1600977300000|2020-09-24 19:55:00|282.3|282.1|282.05|281.8|282.35|282.1|281.9|281.7|10
1600977600000|2020-09-24 20:00:00|282|281.75|282.1|281.85|282.15|281.85|282|281.75|4
1600977900000|2020-09-24 20:05:00|282.15|281.9|282.15|281.9|282.15|281.95|282.1|281.85|4
1600978200000|2020-09-24 20:10:00|282.1|281.95|282.15|281.9|282.15|281.95|282.1|281.9|0
1600978500000|2020-09-24 20:15:00|282.1|281.85|282.1|281.85|282.1|281.85|282.1|281.85|1
1600978800000|2020-09-24 20:20:00|282.05|281.8|282.05|281.8|282.1|281.85|282.05|281.8|1
1600979100000|2020-09-24 20:25:00|282|281.85|281.95|281.75|282|281.85|281.95|281.75|2
1600979400000|2020-09-24 20:30:00|282|281.8|282.15|281.9|282.15|281.95|282|281.8|5
1600979700000|2020-09-24 20:35:00|282.1|281.95|282.05|281.8|282.1|282|282.05|281.8|2
1600980000000|2020-09-24 20:40:00|282|281.75|281.95|281.75|282.05|281.75|281.9|281.7|8
1600980300000|2020-09-24 20:45:00|281.9|281.7|282.05|281.8|282.05|281.85|281.9|281.7|17
1600980600000|2020-09-24 20:50:00|282|281.85|282.15|281.9|282.15|281.95|282|281.8|2
1600980900000|2020-09-24 20:55:00|282.2|281.85|282.15|281.85|282.25|282|282.1|281.85|63
1600981200000|2020-09-24 21:00:00|282.2|281.9|282.75|281.6|282.8|281.9|282.2|281.6|0
1600981500000|2020-09-24 21:05:00|282.7||282.65||282.7||282.65||0
1600981800000|2020-09-24 21:10:00|282.4|281.55|282.4|281.8|282.4|281.8|282.4|281.45|0
1600984200000|2020-09-24 21:50:00|282.5|281.9|282.5|281.9|282.5|281.9|282.5|281.9|0
1600984800000|2020-09-24 22:00:00|282.6|282|282.7|282.1|282.8|282.2|282.5|281.9|0
1600985100000|2020-09-24 22:05:00|282.8|282.2|282.8|282.2|282.9|282.3|282.7|282.1|0
1600985400000|2020-09-24 22:10:00|282.9|282.3|282.8|282.2|282.9|282.3|282.8|282.2|0
1600985700000|2020-09-24 22:15:00|282.9|282.3|282.8|282.2|282.9|282.3|282.8|282.2|0
1600986000000|2020-09-24 22:20:00|282.9|282.3|282.8|282.2|282.9|282.3|282.8|282.2|0
1600986300000|2020-09-24 22:25:00|282.9|282.3|282.8|282.2|282.9|282.3|282.8|282.2|0
1600986600000|2020-09-24 22:30:00|282.9|282.3|282.9|282.3|282.9|282.3|282.9|282.3|0
1600986900000|2020-09-24 22:35:00|283|282.4|283|282.4|283|282.4|282.9|282.3|0
1600987200000|2020-09-24 22:40:00|283.1|282.5|282.8|282.2|283.1|282.5|282.8|282.2|0
1600988100000|2020-09-24 22:55:00|282.9|282.3|282.8|282.2|282.9|282.3|282.8|282.2|0
1600988400000|2020-09-24 23:00:00|282.9|282.3|282.9|282.3|282.9|282.3|282.8|282.2|0
1600988700000|2020-09-24 23:05:00|283|282.4|282.9|282.3|283|282.4|282.9|282.3|0
1600989000000|2020-09-24 23:10:00|283|282.4|283|282.4|283|282.4|283|282.4|0
1600989300000|2020-09-24 23:15:00|283.1|282.5|283.3|282.7|283.3|282.7|283|282.4|0
1600989600000|2020-09-24 23:20:00|283.2|282.6|283.2|282.6|283.3|282.7|283.2|282.6|0
1600989900000|2020-09-24 23:25:00|283.3|282.7|283.2|282.6|283.3|282.7|283.2|282.6|0
1600990200000|2020-09-24 23:30:00|283.1|282.5|283.2|282.6|283.3|282.7|283.1|282.5|0
1600990800000|2020-09-24 23:40:00|283.3|282.7|283.2|282.6|283.3|282.7|283.2|282.6|0
1600991100000|2020-09-24 23:45:00|283.3|282.7|283.3|282.7|283.3|282.7|283.2|282.6|0
1600991400000|2020-09-24 23:50:00|283.2|282.6|283.2|282.6|283.3|282.7|283.2|282.6|0
1600991700000|2020-09-24 23:55:00|283.3|282.7|283.3|282.7|283.3|282.7|283.2|282.6|0
1600992000000|2020-09-25 00:00:00|283.2|282.6|283.1|282.5|283.5|282.9|283|282.4|0
1600992300000|2020-09-25 00:05:00|283|282.4|283.2|282.6|283.2|282.6|283|282.4|0
1600992600000|2020-09-25 00:10:00|283.1|282.5|283|282.4|283.2|282.6|283|282.4|0
1600992900000|2020-09-25 00:15:00|283.1|282.5|283.1|282.5|283.2|282.6|283.1|282.5|0
1600993200000|2020-09-25 00:20:00|283|282.4|283.1|282.5|283.1|282.5|283|282.4|0
1600993500000|2020-09-25 00:25:00|283|282.4|283|282.4|283.1|282.5|283|282.4|0
1600993800000|2020-09-25 00:30:00|282.9|282.15|282.75|282.55|282.9|282.55|282.2|282|450
1600994100000|2020-09-25 00:35:00|282.7|282.6|282.5|282.35|282.85|282.65|282.35|282.15|2241
1600994400000|2020-09-25 00:40:00|282.55|282.3|282.6|282.4|282.7|282.5|282.35|282.15|582
1600994700000|2020-09-25 00:45:00|282.5|282.45|282.8|282.55|282.85|282.7|282.45|282.3|190
1600995000000|2020-09-25 00:50:00|282.75|282.6|282.8|282.65|282.85|282.7|282.55|282.4|90
1600995300000|2020-09-25 00:55:00|282.85|282.7|282.95|282.75|283|282.85|282.55|282.4|486
1600995600000|2020-09-25 01:00:00|282.9|282.7|283|282.85|283.55|283.4|282.8|282.6|872
1600995900000|2020-09-25 01:05:00|282.95|282.8|282.9|282.7|283.05|282.9|282.55|282.35|647
1600996200000|2020-09-25 01:10:00|282.85|282.75|282.9|282.75|283.2|283.05|282.65|282.5|3514
1600996500000|2020-09-25 01:15:00|282.95|282.8|282.95|282.75|283.15|282.95|282.65|282.5|2960
1600996800000|2020-09-25 01:20:00|282.9|282.7|283.3|283.1|283.6|283.45|282.85|282.7|561
1600997100000|2020-09-25 01:25:00|283.35|283.15|283.3|283.15|283.65|283.5|283.3|283.1|627
1600997400000|2020-09-25 01:30:00|283.35|283.2|282.9|282.75|283.4|283.25|282.8|282.65|393
1600997700000|2020-09-25 01:35:00|282.95|282.7|283.25|283.05|283.3|283.1|282.95|282.7|418
1600998000000|2020-09-25 01:40:00|283.3|283.1|283.2|283|283.5|283.35|283.1|282.95|399
1600998300000|2020-09-25 01:45:00|283.15|283.05|283.2|283.05|283.5|283.3|283.1|282.95|354
1600998600000|2020-09-25 01:50:00|283.25|283|283.3|283.1|283.3|283.15|283.05|282.9|269
1600998900000|2020-09-25 01:55:00|283.35|283.15|282.85|282.65|283.4|283.2|282.8|282.65|1194
1600999200000|2020-09-25 02:00:00|282.9|282.7|283.05|282.9|283.2|283|282.8|282.6|295
1600999500000|2020-09-25 02:05:00|283|282.85|283.35|283.15|283.45|283.25|282.9|282.75|229
1600999800000|2020-09-25 02:10:00|283.3|283.1|283.2|283|283.35|283.15|283.15|282.95|236
1601000100000|2020-09-25 02:15:00|283.15|283.05|283.4|283.25|283.5|283.35|283.15|283.05|733
1601000400000|2020-09-25 02:20:00|283.45|283.3|283.1|282.95|283.45|283.3|283.1|282.95|1735
1601000700000|2020-09-25 02:25:00|283.15|283|282.9|282.7|283.2|283.05|282.8|282.65|1825
1601001000000|2020-09-25 02:30:00|282.85|282.75|282.8|282.65|282.95|282.75|282.75|282.6|374
1601001300000|2020-09-25 02:35:00|282.85|282.7|282.85|282.7|283|282.85|282.6|282.45|365
1601001600000|2020-09-25 02:40:00|282.9|282.75|282.9|282.75|283.2|283.05|282.8|282.65|472
1601001900000|2020-09-25 02:45:00|282.95|282.8|282.85|282.65|283.1|282.95|282.75|282.6|982
1601002200000|2020-09-25 02:50:00|282.8|282.7|282.65|282.5|282.85|282.7|282.6|282.45|1204
1601002500000|2020-09-25 02:55:00|282.7|282.55|282.8|282.65|282.85|282.7|282.55|282.4|388
1601002800000|2020-09-25 03:00:00|282.85|282.7|282.85|282.7|282.95|282.8|282.8|282.6|594
1601003100000|2020-09-25 03:05:00|282.9|282.75|283|282.85|283|282.85|282.9|282.7|477
1601003400000|2020-09-25 03:10:00|283.05|282.9|282.75|282.6|283.05|282.9|282.7|282.55|880
1601003700000|2020-09-25 03:15:00|282.8|282.65|282.85|282.7|283|282.85|282.75|282.6|336
1601004000000|2020-09-25 03:20:00|282.9|282.75|282.85|282.7|283|282.85|282.75|282.6|346
1601004300000|2020-09-25 03:25:00|282.9|282.65|283|282.85|283.05|282.85|282.8|282.65|1562
1601004600000|2020-09-25 03:30:00|283.05|282.8|282.85|282.7|283.05|282.8|282.75|282.6|750
1601004900000|2020-09-25 03:35:00|282.9|282.75|282.9|282.75|282.95|282.75|282.8|282.65|289
1601005200000|2020-09-25 03:40:00|282.95|282.8|282.9|282.75|283|282.85|282.9|282.75|638
1601005500000|2020-09-25 03:45:00|282.85|282.7|282.9|282.75|282.95|282.75|282.75|282.6|243
1601005800000|2020-09-25 03:50:00|282.85|282.7|282.65|282.5|282.9|282.75|282.65|282.45|1710
1601006100000|2020-09-25 03:55:00|282.7|282.55|283|282.85|283.1|282.95|282.7|282.55|223
1601006400000|2020-09-25 04:00:00|283.05|282.9|283.15|283|283.3|283.15|282.95|282.8|219
1601006700000|2020-09-25 04:05:00|283.2|282.95|283.1|282.9|283.2|283|283.05|282.9|429
1601007000000|2020-09-25 04:10:00|283.05|282.95|283.05|282.85|283.25|283.05|283|282.85|142
1601007300000|2020-09-25 04:15:00|283.15|282.9|282.85|282.7|283.2|283|282.8|282.65|226
1601007600000|2020-09-25 04:20:00|282.9|282.75|282.75|282.6|282.9|282.75|282.75|282.6|161
1601007900000|2020-09-25 04:25:00|282.8|282.55|282.7|282.55|282.8|282.65|282.65|282.5|215
1601008200000|2020-09-25 04:30:00|282.75|282.6|282.85|282.7|282.95|282.8|282.7|282.6|216
1601008500000|2020-09-25 04:35:00|282.8|282.65|282.8|282.6|282.8|282.65|282.75|282.55|226
1601008800000|2020-09-25 04:40:00|282.75|282.65|282.85|282.7|282.95|282.8|282.75|282.6|162
1601009100000|2020-09-25 04:45:00|282.9|282.75|282.85|282.7|282.95|282.8|282.85|282.7|147
1601009400000|2020-09-25 04:50:00|282.9|282.75|283.1|282.95|283.15|282.95|282.9|282.7|205
1601009700000|2020-09-25 04:55:00|283|282.9|283.1|282.95|283.25|283.1|283|282.8|1331
1601010000000|2020-09-25 05:00:00|283.15|283|283.5|283.3|283.5|283.35|283.1|282.95|547
1601010300000|2020-09-25 05:05:00|283.45|283.35|283.55|283.35|283.55|283.4|283.4|283.25|320
1601010600000|2020-09-25 05:10:00|283.6|283.4|283.85|283.7|284.05|283.85|283.55|283.4|884
1601010900000|2020-09-25 05:15:00|283.9|283.75|283.8|283.65|284.15|284|283.8|283.65|1085
1601011200000|2020-09-25 05:20:00|283.85|283.7|283.8|283.65|283.95|283.8|283.8|283.65|412
1601011500000|2020-09-25 05:25:00|283.75|283.6|283.85|283.7|284|283.85|283.75|283.6|2103
1601011800000|2020-09-25 05:30:00|283.8|283.65|283.9|283.75|284.05|283.9|283.7|283.55|354
1601012100000|2020-09-25 05:35:00|283.95|283.8|284.05|283.9|284.2|284.05|283.9|283.75|290
1601012400000|2020-09-25 05:40:00|284.1|283.95|284.05|283.9|284.2|284|283.9|283.75|271
1601012700000|2020-09-25 05:45:00|284|283.85|283.9|283.75|284|283.9|283.65|283.5|235
1601013000000|2020-09-25 05:50:00|283.95|283.8|283.95|283.75|284.05|283.85|283.75|283.6|243
1601013300000|2020-09-25 05:55:00|283.9|283.8|283.75|283.6|284.05|283.85|283.7|283.55|238
1601013600000|2020-09-25 06:00:00|283.8|283.65|283.6|283.45|283.95|283.75|283.6|283.45|263
1601013900000|2020-09-25 06:05:00|283.65|283.5|283.9|283.75|284|283.8|283.4|283.25|345
1601014200000|2020-09-25 06:10:00|283.95|283.8|283.5|283.3|283.95|283.8|283.45|283.3|355
1601014500000|2020-09-25 06:15:00|283.45|283.35|283.55|283.4|283.65|283.5|283.35|283.2|828
1601014800000|2020-09-25 06:20:00|283.5|283.35|283.8|283.6|283.8|283.6|283.4|283.25|389
1601015100000|2020-09-25 06:25:00|283.75|283.65|283.85|283.65|283.85|283.7|283.5|283.35|515
1601015400000|2020-09-25 06:30:00|283.8|283.7|283.65|283.5|283.9|283.75|283.65|283.5|298
1601015700000|2020-09-25 06:35:00|283.7|283.55|283.8|283.65|283.85|283.7|283.65|283.5|452
1601016000000|2020-09-25 06:40:00|283.85|283.7|283.6|283.4|283.85|283.7|283.5|283.35|1601
1601016300000|2020-09-25 06:45:00|283.65|283.45|283.75|283.6|283.85|283.7|283.65|283.45|231
1601016600000|2020-09-25 06:50:00|283.8|283.65|283.85|283.7|284|283.85|283.8|283.65|295
1601016900000|2020-09-25 06:55:00|283.8|283.65|284.15|283.95|284.15|284|283.8|283.65|352
1601017200000|2020-09-25 07:00:00|284.1|283.9|283.85|283.7|284.2|284|283.8|283.65|913
1601017500000|2020-09-25 07:05:00|283.9|283.75|284.2|284.05|284.25|284.1|283.85|283.7|393
1601017800000|2020-09-25 07:10:00|284.15|284|284.3|284.15|284.55|284.4|284.05|283.9|493
1601018100000|2020-09-25 07:15:00|284.35|284.2|284.1|283.95|284.5|284.35|284|283.8|777
1601018400000|2020-09-25 07:20:00|284.05|283.9|283.95|283.75|284.15|283.95|283.55|283.4|612
1601018700000|2020-09-25 07:25:00|283.9|283.8|283.75|283.6|284|283.85|283.75|283.6|644
1601019000000|2020-09-25 07:30:00|283.7|283.55|283.1|282.95|283.8|283.6|283.1|282.95|1383
1601019300000|2020-09-25 07:35:00|283.05|282.9|282.95|282.8|283.2|283.05|282.9|282.7|692
1601019600000|2020-09-25 07:40:00|282.9|282.75|282.95|282.8|283.1|282.9|282.8|282.65|609
1601019900000|2020-09-25 07:45:00|282.9|282.75|283.1|282.9|283.1|282.9|282.55|282.4|626
1601020200000|2020-09-25 07:50:00|283.05|282.8|282.85|282.7|283.2|283.05|282.8|282.65|273
1601020500000|2020-09-25 07:55:00|282.9|282.75|283.3|283.15|283.35|283.15|282.85|282.7|1720
1601020800000|2020-09-25 08:00:00|283.35|283.2|283.5|283.3|283.5|283.35|283.3|283.15|285
1601021100000|2020-09-25 08:05:00|283.45|283.25|283.1|282.95|283.45|283.25|282.85|282.7|515
1601021400000|2020-09-25 08:10:00|283.05|282.9|283.15|282.95|283.15|283|282.9|282.75|407
1601021700000|2020-09-25 08:15:00|283.1|282.9|283.1|282.95|283.15|283|282.95|282.8|349
1601022000000|2020-09-25 08:20:00|283.05|282.9|283.4|283.25|283.4|283.25|283.05|282.9|404
1601022300000|2020-09-25 08:25:00|283.35|283.2|283.2|283|283.45|283.25|283.15|283|251
1601022600000|2020-09-25 08:30:00|283.15|283.05|283.4|283.25|283.4|283.25|283.15|283.05|149
1601022900000|2020-09-25 08:35:00|283.35|283.2|283.45|283.3|283.5|283.3|283.25|283.1|169
1601023200000|2020-09-25 08:40:00|283.5|283.35|283.4|283.25|283.55|283.35|283.3|283.15|179
1601023500000|2020-09-25 08:45:00|283.35|283.2|283.5|283.35|283.55|283.4|283.35|283.15|800
1601023800000|2020-09-25 08:50:00|283.55|283.4|283.7|283.55|283.7|283.55|283.5|283.35|327
1601024100000|2020-09-25 08:55:00|283.65|283.5|283.65|283.5|283.75|283.6|283.65|283.5|594
1601024400000|2020-09-25 09:00:00|283.7|283.55|284.05|283.9|284.15|284|283.6|283.45|792
1601024700000|2020-09-25 09:05:00|284.1|283.95|283.95|283.8|284.15|284|283.9|283.75|277
1601025000000|2020-09-25 09:10:00|284|283.85|284.1|283.95|284.2|284.05|284|283.8|281
1601025300000|2020-09-25 09:15:00|284.15|283.9|284|283.8|284.2|284.05|283.95|283.8|154
1601025600000|2020-09-25 09:20:00|284.2|283.6|284|283.4|284.2|283.6|283.9|283.3|62
1601025900000|2020-09-25 09:25:00|284.1|283.5|284|283.4|284.1|283.5|284|283.4|5
1601026200000|2020-09-25 09:30:00|283.9|283.3|283.8|283.2|283.9|283.3|283.8|283.2|0
1601026500000|2020-09-25 09:35:00|283.7|283.1|283.5|282.9|283.8|283.2|283.5|282.9|0
1601026800000|2020-09-25 09:40:00|283.4|282.8|283.2|282.6|283.4|282.8|283.2|282.6|0
1601027100000|2020-09-25 09:45:00|283.1|282.5|283.2|282.6|283.3|282.7|283|282.4|0
1601027400000|2020-09-25 09:50:00|283.55|283.35|283.45|283.3|283.6|283.4|283.4|283.25|127
1601027700000|2020-09-25 09:55:00|283.4|283.25|283.5|283.35|283.5|283.35|283.4|283.2|64
1601028000000|2020-09-25 10:00:00|283.45|283.3|283.45|283.25|283.5|283.35|283.35|283.2|40
1601028300000|2020-09-25 10:05:00|283.4|283.2|283.4|283.2|283.65|283.45|283.3|283.15|29
1601028600000|2020-09-25 10:10:00|283.35|283.15|283.1|282.9|283.35|283.15|283.05|282.85|22
1601028900000|2020-09-25 10:15:00|283.05|282.85|282.8|282.55|283.1|282.9|282.8|282.55|28
1601029200000|2020-09-25 10:20:00|282.75|282.5|282.6|282.4|282.75|282.55|282.55|282.4|18
1601029500000|2020-09-25 10:25:00|282.65|282.5|282.75|282.5|282.9|282.75|282.6|282.5|62
1601029800000|2020-09-25 10:30:00|282.7|282.55|282.6|282.45|282.9|282.75|282.5|282.3|180
1601030100000|2020-09-25 10:35:00|282.55|282.4|282.4|282.2|282.6|282.45|282.3|282.15|79
1601030400000|2020-09-25 10:40:00|282.35|282.15|282.3|282.15|282.45|282.3|282.2|282.05|77
1601030700000|2020-09-25 10:45:00|282.25|282.1|282.3|282.1|282.35|282.15|282.15|282|60
1601031000000|2020-09-25 10:50:00|282.25|282.15|282.2|282|282.35|282.15|282.1|281.95|66
1601031300000|2020-09-25 10:55:00|282.15|281.95|282.15|281.9|282.25|282.05|282.05|281.85|12
1601031600000|2020-09-25 11:00:00|282.2|281.95|282.1|281.85|282.25|282|282.1|281.85|9
1601031900000|2020-09-25 11:05:00|282.05|281.8|282.2|282|282.2|282.05|281.8|281.65|15
1601032200000|2020-09-25 11:10:00||282.05||282||282.05||281.95|0
1601032500000|2020-09-25 11:15:00|282.25|282.05|282.2|282|282.35|282.15|282.2|282|18
1601032800000|2020-09-25 11:20:00|282.25|282.05|282.3|282.05|282.3|282.15|282.15|281.95|4
1601033100000|2020-09-25 11:25:00|282.25|282.1|282.25|282|282.3|282.15|282.25|282|45
1601033400000|2020-09-25 11:30:00|282.3|282.05|282.25|282.05|282.3|282.1|282.05|281.85|6
1601033700000|2020-09-25 11:35:00|282.3|282.1|282.4|282.2|282.4|282.25|282.3|282|242
1601034000000|2020-09-25 11:40:00|282.45|282.15|282.6|282.4|282.6|282.45|282.4|282.15|10
1601034300000|2020-09-25 11:45:00|282.65|282.45|282.75|282.55|282.8|282.55|282.65|282.35|18
1601034600000|2020-09-25 11:50:00|282.8|282.6|282.9|282.65|282.95|282.75|282.75|282.55|16
1601034900000|2020-09-25 11:55:00|282.85|282.7|282.85|282.6|282.95|282.75|282.8|282.55|2
1601035200000|2020-09-25 12:00:00|282.8|282.55|282.9|282.65|282.95|282.8|282.8|282.55|0
1601035500000|2020-09-25 12:05:00|282.8|282.6|282.9|282.65|282.9|282.7|282.8|282.6|10
1601035800000|2020-09-25 12:10:00|282.85|282.6|282.65|282.45|282.85|282.7|282.65|282.45|3
1601036100000|2020-09-25 12:15:00|282.7|282.5|282.8|282.6|282.85|282.65|282.65|282.45|216
1601036400000|2020-09-25 12:20:00|282.75|282.55|282.8|282.5|282.95|282.75|282.7|282.5|4
1601036700000|2020-09-25 12:25:00|282.75|282.45|282.9|282.55|282.9|282.65|282.65|282.45|1
1601037000000|2020-09-25 12:30:00|282.95|282.5|282.55|282.25|282.95|282.55|282.5|282.25|5
1601037300000|2020-09-25 12:35:00|282.5|282.3|282.65|282.4|282.65|282.45|282.5|282.2|116
1601037600000|2020-09-25 12:40:00|282.6|282.45|282.7|282.5|282.7|282.5|282.55|282.25|829
1601037900000|2020-09-25 12:45:00|282.75|282.45|282.95|282.7|282.95|282.75|282.75|282.45|10
1601038200000|2020-09-25 12:50:00|282.9|282.75|282.9|282.65|282.95|282.75|282.9|282.6|2
1601038500000|2020-09-25 12:55:00|282.85|282.7|282.95|282.8|283.1|282.9|282.85|282.6|15
1601038800000|2020-09-25 13:00:00|282.9|282.7|282.9|282.65|282.9|282.75|282.75|282.55|10
1601039100000|2020-09-25 13:05:00|282.95|282.7|283.1|282.85|283.1|282.9|282.95|282.7|13
1601039400000|2020-09-25 13:10:00|283.05|282.8|283|282.75|283.1|282.9|282.95|282.7|5
1601039700000|2020-09-25 13:15:00|282.95|282.7|282.9|282.65|282.95|282.75|282.85|282.6|1
1601040000000|2020-09-25 13:20:00|282.95|282.6|282.7|282.4|282.95|282.7|282.6|282.4|4
1601040300000|2020-09-25 13:25:00|282.65|282.55|282.7|282.5|282.8|282.6|282.6|282.5|18
1601040600000|2020-09-25 13:30:00|282.75|282.55|282.6|282.3|282.85|282.6|282.45|282.2|32
1601040900000|2020-09-25 13:35:00|282.55|282.35|282.65|282.4|282.95|282.7|282.5|282.3|7
1601041200000|2020-09-25 13:40:00|282.7|282.45|283|282.8|283.15|283|282.7|282.45|56
1601041500000|2020-09-25 13:45:00|283.05|282.7|282.75|282.55|283.1|282.85|282.55|282.35|79
1601041800000|2020-09-25 13:50:00|282.7|282.45|282.8|282.55|283.05|282.85|282.55|282.35|42
1601042100000|2020-09-25 13:55:00|282.85|282.6|283.05|282.85|283.15|282.9|282.6|282.4|46
1601042400000|2020-09-25 14:00:00|283|282.8|282.8|282.55|283.1|282.85|282.65|282.5|37
1601042700000|2020-09-25 14:05:00|282.75|282.5|282.45|282.2|282.8|282.55|282.35|282.2|45
1601043000000|2020-09-25 14:10:00|282.4|282.15|282.1|281.8|282.4|282.15|281.9|281.7|44
1601043300000|2020-09-25 14:15:00|282.05|281.85|282.6|282.35|282.6|282.4|281.95|281.85|75
1601043600000|2020-09-25 14:20:00|282.55|282.4|282.85|282.55|283|282.85|282.5|282.25|34
1601043900000|2020-09-25 14:25:00|282.8|282.6|283|282.7|283.1|282.9|282.65|282.5|77
1601044200000|2020-09-25 14:30:00|282.85|282.75|282.85|282.6|282.95|282.8|282.45|282.3|32
1601044500000|2020-09-25 14:35:00|282.8|282.55|283.05|282.9|283.05|282.9|282.65|282.4|26
1601044800000|2020-09-25 14:40:00|283.1|282.95|283.25|283|283.4|283.25|282.9|282.7|222
1601045100000|2020-09-25 14:45:00|283.2|283.05|282.9|282.7|283.3|283.1|282.9|282.6|18
1601045400000|2020-09-25 14:50:00|283|282.75|283.3|283.05|283.3|283.15|282.95|282.65|12
1601045700000|2020-09-25 14:55:00|283.25|283|282.9|282.65|283.25|283|282.9|282.6|4
1601046000000|2020-09-25 15:00:00|282.95|282.7|282.75|282.55|283|282.8|282.7|282.55|472
1601046300000|2020-09-25 15:05:00|282.8|282.5|282.7|282.45|282.9|282.65|282.65|282.45|30
1601046600000|2020-09-25 15:10:00|282.65|282.4|282.9|282.65|283.05|282.85|282.6|282.4|39
1601046900000|2020-09-25 15:15:00|282.95|282.7|283.2|283|283.2|283|282.9|282.65|5
1601047200000|2020-09-25 15:20:00|283.25|282.95|283.25|283.05|283.3|283.1|283.25|282.95|11
1601047500000|2020-09-25 15:25:00|283.3|283.1|283.1|282.85|283.3|283.15|283.1|282.85|34
1601047800000|2020-09-25 15:30:00|283.05|282.9|283.15|282.95|283.15|282.95|282.75|282.6|67
1601048100000|2020-09-25 15:35:00|283.1|282.9|282.9|282.65|283.1|282.95|282.9|282.65|7
1601048400000|2020-09-25 15:40:00|282.95|282.7|282.65|282.45|283.05|282.8|282.65|282.45|3
1601048700000|2020-09-25 15:45:00|282.7|282.5|282.7|282.45|282.75|282.5|282.6|282.4|32
1601049000000|2020-09-25 15:50:00|282.75|282.5|282.75|282.5|282.85|282.65|282.6|282.45|5
1601049300000|2020-09-25 15:55:00|282.8|282.55|282.65|282.45|282.85|282.6|282.65|282.45|8
1601049600000|2020-09-25 16:00:00|282.7|282.5|283|282.75|283|282.75|282.7|282.5|3
1601049900000|2020-09-25 16:05:00|283.05|282.8|283.2|283|283.2|283|283.05|282.8|6
1601050200000|2020-09-25 16:10:00|283.15|282.95|283.25|283.05|283.25|283.05|283.15|282.95|14
1601050500000|2020-09-25 16:15:00|283.2|283|282.95|282.7|283.25|283.1|282.85|282.6|12
1601050800000|2020-09-25 16:20:00|283|282.75|283.1|282.85|283.1|282.85|282.8|282.6|3
1601051100000|2020-09-25 16:25:00|283.05|282.8|282.9|282.65|283.05|282.8|282.75|282.55|3
1601051400000|2020-09-25 16:30:00|282.95|282.7|282.85|282.55|282.95|282.75|282.75|282.5|0
1601051700000|2020-09-25 16:35:00|282.8|282.5|282.95|282.7|282.95|282.7|282.7|282.5|7
1601052000000|2020-09-25 16:40:00|282.85|282.75|282.95|282.7|282.95|282.8|282.8|282.65|17
1601052300000|2020-09-25 16:45:00|282.9|282.65|282.8|282.55|282.95|282.7|282.8|282.55|1
1601052600000|2020-09-25 16:50:00|282.85|282.6|282.9|282.7|282.9|282.75|282.85|282.55|0
1601052900000|2020-09-25 16:55:00|282.95|282.75|283|282.85|283|282.85|282.95|282.7|5
1601053200000|2020-09-25 17:00:00|283.05|282.8|283.15|282.9|283.2|282.95|282.85|282.6|20
1601053500000|2020-09-25 17:05:00|283.1|282.85|283.15|282.95|283.2|283|283.05|282.85|10
1601053800000|2020-09-25 17:10:00|283.2|283|283.25|283.05|283.25|283.1|283.15|283|6
1601054100000|2020-09-25 17:15:00|283.35|283.1|283.1|282.85|283.35|283.15|283.1|282.85|7
1601054400000|2020-09-25 17:20:00|283.15|282.9|283.5|283.25|283.5|283.35|283.15|282.9|333
1601054700000|2020-09-25 17:25:00||283.3||283.3||283.35||283.25|1
1601055000000|2020-09-25 17:30:00|283.55|283.35|283.6|283.35|283.6|283.45|283.55|283.25|9
1601055300000|2020-09-25 17:35:00|283.55|283.4|283.55|283.3|283.55|283.45|283.55|283.3|0
1601055600000|2020-09-25 17:40:00|283.6|283.35|283.75|283.6|283.75|283.6|283.6|283.35|24
1601055900000|2020-09-25 17:45:00|283.85|283.65|283.75|283.55|283.85|283.7|283.7|283.5|16
1601056200000|2020-09-25 17:50:00|283.8|283.6|283.7|283.5|283.8|283.65|283.65|283.5|27
1601056500000|2020-09-25 17:55:00|283.65|283.45|283.65|283.45|283.65|283.5|283.65|283.4|1
1601056800000|2020-09-25 18:00:00|283.7|283.4|283.7|283.55|283.7|283.55|283.7|283.4|2
1601057100000|2020-09-25 18:05:00|283.75|283.5|283.8|283.6|283.8|283.65|283.75|283.45|3
1601057400000|2020-09-25 18:10:00|283.75|283.65|283.75|283.55|283.75|283.65|283.75|283.55|0
1601057700000|2020-09-25 18:15:00|283.8|283.6|284|283.8|284|283.85|283.8|283.55|18
1601058000000|2020-09-25 18:20:00|283.95|283.75|283.95|283.75|284|283.8|283.85|283.6|0
1601058300000|2020-09-25 18:25:00|283.9|283.7|283.95|283.75|284|283.75|283.9|283.65|0
1601058600000|2020-09-25 18:30:00|283.9|283.7|283.85|283.6|283.95|283.75|283.85|283.6|0
1601058900000|2020-09-25 18:35:00|283.9|283.7|283.95|283.7|283.95|283.8|283.85|283.65|10
1601059200000|2020-09-25 18:40:00|283.9|283.65|283.9|283.65|283.95|283.75|283.75|283.55|15
1601059500000|2020-09-25 18:45:00|283.85|283.7|283.95|283.75|284|283.8|283.85|283.65|16
1601059800000|2020-09-25 18:50:00|284|283.8|284.15|284|284.15|284|284|283.75|25
1601060100000|2020-09-25 18:55:00|284.1|283.95|284.1|283.85|284.15|284|284.1|283.85|1
1601060400000|2020-09-25 19:00:00|284.15|283.9|284.25|284.05|284.25|284.1|284.1|283.85|13
1601060700000|2020-09-25 19:05:00|284.2|284|284.35|284.2|284.35|284.2|284.2|284|13
1601061000000|2020-09-25 19:10:00|284.4|284.25|284.3|284.05|284.45|284.25|284.2|284.05|38
1601061300000|2020-09-25 19:15:00|284.35|284.1|284.5|284.35|284.5|284.35|284.35|284.1|8
1601061600000|2020-09-25 19:20:00|284.45|284.3|284.35|284.15|284.5|284.35|284.35|284.15|11
1601061900000|2020-09-25 19:25:00|284.4|284.2|284.4|284.2|284.45|284.25|284.4|284.15|0
1601062200000|2020-09-25 19:30:00|284.35|284.15|284.15|283.95|284.4|284.15|284.15|283.95|3
1601062500000|2020-09-25 19:35:00|284.2|283.9|284.3|284.1|284.45|284.2|284.1|283.9|19
1601062800000|2020-09-25 19:40:00|284.25|284.05|284.45|284.2|284.45|284.2|284.2|284.05|8
1601063100000|2020-09-25 19:45:00|284.4|284.15|284.45|284.3|284.5|284.3|284.4|284.15|6
1601063400000|2020-09-25 19:50:00|284.4|284.25|284.5|284.3|284.5|284.35|284.3|284.1|18
1601063700000|2020-09-25 19:55:00|284.55|284.35|284.6|284.4|284.65|284.5|284.5|284.3|14
1601064000000|2020-09-25 20:00:00|284.65|284.45|284.6|284.35|284.65|284.45|284.5|284.3|15
1601064300000|2020-09-25 20:05:00|284.65|284.4|284.65|284.35|284.7|284.45|284.65|284.25|45
1601064600000|2020-09-25 20:10:00|284.6|284.25|284.65|284.35|284.65|284.4|284.6|284.1|0
1601064900000|2020-09-25 20:15:00|284.6|284.4|284.75|284.5|284.8|284.55|284.6|284.15|8
1601065500000|2020-09-25 20:25:00||284.55||284.5||284.55||284.5|0
1601065800000|2020-09-25 20:30:00|284.85|284.55|284.8|284.55|284.85|284.55|284.75|284.5|7
1601066100000|2020-09-25 20:35:00|284.75||284.8||284.8||284.7||1
1601066400000|2020-09-25 20:40:00|284.9|284.6|284.95|284.6|284.95|284.65|284.9|284.6|2
1601066700000|2020-09-25 20:45:00|285||284.95||285||284.9||3
1601067000000|2020-09-25 20:50:00|284.85|284.55|284.95|284.3|285|284.65|284.85|284.3|62
1601067300000|2020-09-25 20:55:00|285|284.1|284.9|284.15|285|284.4|284.45|284.1|21
1601244000000|2020-09-27 22:00:00|285.5|284.9|286.4|285.8|286.6|286|285.4|284.8|0
1601244300000|2020-09-27 22:05:00|286.5|285.9|286.5|285.9|286.5|285.9|286.4|285.8|0
1601244600000|2020-09-27 22:10:00|286.6|286|286.5|285.9|286.6|286|286.5|285.9|0
1601244900000|2020-09-27 22:15:00|286.6|286|286.2|285.6|286.6|286|286.2|285.6|0
1601245200000|2020-09-27 22:20:00|286|285.4|285.2|284.6|286|285.4|285.1|284.5|0
1601245500000|2020-09-27 22:25:00|285.1|284.5|284.9|284.3|285.2|284.6|284.9|284.3|0
1601245800000|2020-09-27 22:30:00|285|284.4|284.9|284.3|285|284.4|284.9|284.3|0
1601246100000|2020-09-27 22:35:00|284.8|284.2|284.9|284.3|284.9|284.3|284.8|284.2|0
1601246400000|2020-09-27 22:40:00|285|284.4|285|284.4|285|284.4|284.9|284.3|0
1601246700000|2020-09-27 22:45:00|285.1|284.5|285.1|284.5|285.1|284.5|285|284.4|0
1601247000000|2020-09-27 22:50:00|285|284.4|285.1|284.5|285.1|284.5|285|284.4|0
1601247300000|2020-09-27 22:55:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1601247600000|2020-09-27 23:00:00|285.1|284.5|285|284.4|285.1|284.5|285|284.4|0
1601248200000|2020-09-27 23:10:00|284.9|284.3|285|284.4|285|284.4|284.9|284.3|0
1601248500000|2020-09-27 23:15:00|284.9|284.3|285|284.4|285|284.4|284.9|284.3|0
1601248800000|2020-09-27 23:20:00|284.9|284.3|284.9|284.3|285|284.4|284.9|284.3|0
1601249100000|2020-09-27 23:25:00|285|284.4|284.9|284.3|285|284.4|284.9|284.3|0
1601249700000|2020-09-27 23:35:00|285|284.4|285|284.4|285|284.4|285|284.4|0
1601250300000|2020-09-27 23:45:00|284.9|284.3|285|284.4|285|284.4|284.9|284.3|0
1601250900000|2020-09-27 23:55:00|284.9|284.3|284.9|284.3|285|284.4|284.9|284.3|0
1601251200000|2020-09-28 00:00:00|285|284.4|284.9|284.3|285|284.4|284.9|284.3|0
1601251800000|2020-09-28 00:10:00|284.8|284.2|284.7|284.1|285|284.4|284.7|284.1|0
1601252100000|2020-09-28 00:15:00|284.8|284.2|284.8|284.2|284.9|284.3|284.7|284.1|0
1601252400000|2020-09-28 00:20:00|284.7|284.1|284.8|284.2|284.9|284.3|284.7|284.1|0
1601252700000|2020-09-28 00:25:00|284.9|284.3|285.2|284.6|285.2|284.6|284.8|284.2|0
1601253000000|2020-09-28 00:30:00|285.35|285.2|283.65|283.45|285.35|285.2|283.35|283.2|2558
1601253300000|2020-09-28 00:35:00|283.7|283.5|283.95|283.65|284.35|284.2|283.5|283.35|378
1601253600000|2020-09-28 00:40:00|283.9|283.7|284.25|284|284.4|284.2|283.9|283.7|281
1601253900000|2020-09-28 00:45:00|284.3|284.05|284.6|284.4|284.95|284.75|284.3|284.05|110
1601254200000|2020-09-28 00:50:00|284.65|284.45|284.5|284.25|284.8|284.6|284.3|284.15|81
1601254500000|2020-09-28 00:55:00|284.45|284.3|283.95|283.8|284.5|284.3|283.85|283.7|308
1601254800000|2020-09-28 01:00:00|284.1|283.85|283.45|283.3|284.1|283.9|283.3|283.1|2013
1601255100000|2020-09-28 01:05:00|283.35|283.25|283.95|283.8|283.95|283.8|283.35|283.2|709
1601255400000|2020-09-28 01:10:00|284.05|283.85|283.95|283.75|284.1|283.9|283.55|283.4|588
1601255700000|2020-09-28 01:15:00|284|283.8|284.65|284.45|284.65|284.45|283.95|283.75|533
1601256000000|2020-09-28 01:20:00|284.6|284.5|286.15|285.95|286.2|286.05|284.6|284.5|762
1601256300000|2020-09-28 01:25:00|286.1|286|286.25|286.05|286.45|286.3|286.05|285.9|1271
1601256600000|2020-09-28 01:30:00|286.3|286.1|285.95|285.8|286.65|286.5|285.9|285.75|641
1601256900000|2020-09-28 01:35:00|286|285.85|286.3|286.1|286.4|286.2|285.9|285.7|930
1601257200000|2020-09-28 01:40:00|286.25|286.15|286.7|286.55|286.8|286.65|286.25|286.1|441
1601257500000|2020-09-28 01:45:00|286.75|286.6|286.7|286.55|286.9|286.7|286.55|286.35|543
1601257800000|2020-09-28 01:50:00|286.75|286.6|286.85|286.7|286.95|286.8|286.5|286.35|767
1601258100000|2020-09-28 01:55:00|286.8|286.65|286.7|286.55|287|286.85|286.7|286.55|738
1601258400000|2020-09-28 02:00:00|286.75|286.6|286.8|286.65|287.05|286.85|286.5|286.35|531
1601258700000|2020-09-28 02:05:00|286.85|286.7|287.15|287|287.25|287.1|286.8|286.65|693
1601259000000|2020-09-28 02:10:00|287.2|287.05|286.9|286.75|287.25|287.1|286.9|286.75|561
1601259300000|2020-09-28 02:15:00|286.85|286.7|287.1|286.95|287.2|287.05|286.85|286.7|2444
1601259600000|2020-09-28 02:20:00|287.15|287|287.3|287.15|287.35|287.15|287.05|286.9|1088
1601259900000|2020-09-28 02:25:00|287.25|287.1|287.1|286.95|287.3|287.15|286.85|286.7|1333
1601260200000|2020-09-28 02:30:00|287.15|286.9|287.1|286.95|287.2|287|287|286.85|466
1601260500000|2020-09-28 02:35:00|287.05|286.9|286.8|286.65|287.1|286.95|286.75|286.55|1096
1601260800000|2020-09-28 02:40:00|286.75|286.6|287|286.85|287|286.85|286.7|286.55|512
1601261100000|2020-09-28 02:45:00|286.95|286.8|287.1|286.95|287.2|287|286.95|286.8|419
1601261400000|2020-09-28 02:50:00|287.15|287|286.45|286.3|287.15|287|286.45|286.25|1071
1601261700000|2020-09-28 02:55:00|286.5|286.35|286.15|286|286.6|286.45|286.15|285.95|941
1601262000000|2020-09-28 03:00:00|286.2|286.05|286.4|286.25|286.5|286.35|286.2|286|1075
1601262300000|2020-09-28 03:05:00|286.35|286.2|286.05|285.85|286.4|286.2|286|285.8|406
1601262600000|2020-09-28 03:10:00|286|285.8|285.95|285.8|286.05|285.9|285.85|285.7|393
1601262900000|2020-09-28 03:15:00|286|285.85|285.9|285.7|286.2|286|285.9|285.7|601
1601263200000|2020-09-28 03:20:00|285.85|285.75|285.75|285.6|285.9|285.75|285.65|285.5|472
1601263500000|2020-09-28 03:25:00|285.8|285.65|285.65|285.5|285.85|285.7|285.65|285.45|358
1601263800000|2020-09-28 03:30:00|285.6|285.45|285.65|285.5|285.8|285.65|285.55|285.4|458
1601264100000|2020-09-28 03:35:00|285.6|285.45|285.6|285.45|285.9|285.7|285.6|285.45|334
1601264400000|2020-09-28 03:40:00|285.65|285.4|285.45|285.3|285.65|285.45|285.4|285.2|423
1601264700000|2020-09-28 03:45:00|285.5|285.35|285.6|285.45|285.6|285.45|285.45|285.35|297
1601265000000|2020-09-28 03:50:00|285.65|285.4|285.35|285.2|285.65|285.45|285.15|285|544
1601265300000|2020-09-28 03:55:00|285.4|285.25|285.3|285.15|285.45|285.3|285.3|285.15|334
1601265600000|2020-09-28 04:00:00|285.25|285.1|284.9|284.7|285.3|285.15|284.8|284.65|392
1601265900000|2020-09-28 04:05:00|284.85|284.8|285.2|285|285.35|285.2|284.85|284.8|283
1601266200000|2020-09-28 04:10:00|285.15|284.95|285.2|285.05|285.25|285.1|285.1|284.95|212
1601266500000|2020-09-28 04:15:00|285.25|285.1|285.25|285.1|285.35|285.2|285.15|285|363
1601266800000|2020-09-28 04:20:00|285.2|285.05|285.4|285.25|285.4|285.25|285.2|285.05|228
1601267100000|2020-09-28 04:25:00|285.45|285.2|285.45|285.3|285.45|285.3|285.4|285.2|219
1601267400000|2020-09-28 04:30:00|285.5|285.35|285.45|285.3|285.55|285.4|285.2|285.05|182
1601267700000|2020-09-28 04:35:00|285.4|285.25|285.3|285.15|285.45|285.3|285.25|285.05|116
1601268000000|2020-09-28 04:40:00|285.35|285.1|285.35|285.2|285.35|285.2|285.3|285.1|101
1601268300000|2020-09-28 04:45:00|285.45|285.25|285.5|285.3|285.55|285.4|285.4|285.25|210
1601268600000|2020-09-28 04:50:00|285.55|285.35|285.5|285.3|285.55|285.4|285.45|285.25|105
1601268900000|2020-09-28 04:55:00|285.55|285.35|285.45|285.3|285.6|285.45|285.45|285.3|157
1601269200000|2020-09-28 05:00:00|285.4|285.25|285.75|285.55|285.75|285.6|285.4|285.25|316
1601269500000|2020-09-28 05:05:00|285.7|285.6|285.7|285.55|285.75|285.6|285.7|285.55|168
1601269800000|2020-09-28 05:10:00|285.75|285.6|285.6|285.45|285.75|285.6|285.55|285.4|128
1601270100000|2020-09-28 05:15:00|285.65|285.5|285.65|285.5|285.7|285.55|285.6|285.45|243
1601270400000|2020-09-28 05:20:00|285.7|285.55|285.85|285.7|285.9|285.7|285.65|285.5|116
1601270700000|2020-09-28 05:25:00|285.9|285.65|285.95|285.8|286|285.85|285.85|285.65|148
1601271000000|2020-09-28 05:30:00|285.9|285.7|285.9|285.75|285.95|285.8|285.75|285.6|140
1601271300000|2020-09-28 05:35:00|285.85|285.7|285.8|285.65|285.95|285.75|285.7|285.55|148
1601271600000|2020-09-28 05:40:00|285.75|285.6|285.75|285.6|285.85|285.7|285.65|285.5|179
1601271900000|2020-09-28 05:45:00|285.7|285.55|285.75|285.6|285.75|285.6|285.7|285.5|119
1601272200000|2020-09-28 05:50:00|285.7|285.55|285.85|285.7|285.9|285.75|285.7|285.55|193
1601272500000|2020-09-28 05:55:00|285.9|285.75|285.9|285.7|286.1|285.9|285.85|285.7|160
1601272800000|2020-09-28 06:00:00|285.85|285.75|285.65|285.5|285.9|285.75|285.6|285.45|198
1601273100000|2020-09-28 06:05:00|285.6|285.45|285.7|285.5|285.85|285.7|285.6|285.45|107
1601273400000|2020-09-28 06:10:00|285.75|285.55|285.9|285.7|286.05|285.9|285.75|285.5|357
1601273700000|2020-09-28 06:15:00|285.85|285.65|286|285.8|286.05|285.9|285.85|285.65|115
1601274000000|2020-09-28 06:20:00|286.05|285.85|286.2|286.05|286.3|286.15|286.05|285.85|171
1601274300000|2020-09-28 06:25:00|286.25|286|286.15|285.95|286.3|286.15|285.95|285.75|161
1601274600000|2020-09-28 06:30:00|286.1|286|285.8|285.65|286.1|286|285.8|285.65|104
1601274900000|2020-09-28 06:35:00|285.75|285.6|285.65|285.5|285.8|285.65|285.65|285.45|156
1601275200000|2020-09-28 06:40:00|285.6|285.45|285.5|285.3|285.7|285.55|285.4|285.25|305
1601275500000|2020-09-28 06:45:00|285.45|285.25|285.65|285.5|285.65|285.5|285.45|285.25|147
1601275800000|2020-09-28 06:50:00|285.6|285.45|285.6|285.4|285.65|285.5|285.5|285.3|187
1601276100000|2020-09-28 06:55:00|285.55|285.35|285.65|285.45|285.65|285.5|285.45|285.3|196
1601276400000|2020-09-28 07:00:00|285.6|285.5|285.75|285.55|285.85|285.7|285.6|285.45|153
1601276700000|2020-09-28 07:05:00|285.8|285.6|285.15|285|285.8|285.6|285.15|285|669
1601277000000|2020-09-28 07:10:00|285.1|284.95|285.35|285.2|285.5|285.35|285.05|284.9|232
1601277300000|2020-09-28 07:15:00|285.3|285.15|285.2|285.05|285.45|285.25|285.2|285|212
1601277600000|2020-09-28 07:20:00|285.25|285.1|285.8|285.6|285.85|285.65|285.25|285.1|800
1601277900000|2020-09-28 07:25:00|285.75|285.65|285.85|285.7|285.95|285.8|285.7|285.55|215
1601278200000|2020-09-28 07:30:00|285.9|285.65|285.95|285.8|286|285.85|285.85|285.65|275
1601278500000|2020-09-28 07:35:00|286|285.7|285.8|285.6|286|285.8|285.7|285.55|487
1601278800000|2020-09-28 07:40:00|285.75|285.65|285.8|285.65|285.85|285.65|285.55|285.4|229
1601279100000|2020-09-28 07:45:00|285.75|285.6|285.95|285.75|286.15|286|285.75|285.6|426
1601279400000|2020-09-28 07:50:00|286|285.8|286|285.85|286.05|285.9|285.95|285.8|319
1601279700000|2020-09-28 07:55:00|285.95|285.8|285.7|285.5|286.05|285.85|285.5|285.35|433
1601280000000|2020-09-28 08:00:00|285.65|285.45|285.85|285.7|285.9|285.7|285.55|285.4|476
1601280300000|2020-09-28 08:05:00|285.9|285.75|286.1|285.95|286.35|286.2|285.9|285.7|565
1601280600000|2020-09-28 08:10:00|286.15|286|285.95|285.8|286.25|286.1|285.65|285.5|833
1601280900000|2020-09-28 08:15:00|286|285.75|286.15|285.95|286.15|285.95|285.85|285.7|745
1601281200000|2020-09-28 08:20:00|286.1|286|286.05|285.9|286.15|286|285.95|285.8|126
1601281500000|2020-09-28 08:25:00|286|285.85|286.2|286.05|286.25|286.1|286|285.85|117
1601281800000|2020-09-28 08:30:00|286.25|286.1|286.25|286.1|286.35|286.2|286.15|286|159
1601282100000|2020-09-28 08:35:00|286.3|286.05|286|285.8|286.45|286.3|285.95|285.75|358
1601282400000|2020-09-28 08:40:00|286.05|285.9|286.25|286.1|286.35|286.2|286.05|285.85|392
1601282700000|2020-09-28 08:45:00|286.3|286.15|286.25|286.1|286.35|286.2|286.1|285.95|184
1601283000000|2020-09-28 08:50:00|286.3|286.05|286.2|286.05|286.45|286.3|286.2|286.05|281
1601283300000|2020-09-28 08:55:00|286.15|286|285.95|285.8|286.2|286|285.85|285.65|297
1601283600000|2020-09-28 09:00:00|286|285.85|285.65|285.45|286.15|286|285.6|285.45|1011
1601283900000|2020-09-28 09:05:00|285.7|285.5|285.65|285.5|285.9|285.7|285.65|285.5|354
1601284200000|2020-09-28 09:10:00|285.7|285.55|285.65|285.5|285.95|285.65|285.65|285.5|128
1601284500000|2020-09-28 09:15:00|285.7|285.55|285.7|285.5|285.9|285.7|285.6|285.4|111
1601284800000|2020-09-28 09:20:00|285.95|285.35|286.05|285.45|286.05|285.45|285.95|285.35|0
1601285100000|2020-09-28 09:25:00|285.95|285.35|286.05|285.45|286.05|285.45|285.95|285.35|33
1601285400000|2020-09-28 09:30:00|286.15|285.55|286.05|285.45|286.15|285.55|286.05|285.45|0
1601285700000|2020-09-28 09:35:00|286.15|285.55|286.15|285.55|286.25|285.65|286.05|285.45|0
1601286000000|2020-09-28 09:40:00|286.25|285.65|286.25|285.65|286.25|285.65|286.15|285.55|0
1601286300000|2020-09-28 09:45:00|286.15|285.55|286.25|285.65|286.25|285.65|286.15|285.55|0
1601286600000|2020-09-28 09:50:00|285.9|285.7|285.9|285.75|286.05|285.85|285.85|285.7|117
1601286900000|2020-09-28 09:55:00|285.95|285.8|285.9|285.75|286.05|285.85|285.85|285.65|39
1601287200000|2020-09-28 10:00:00|285.95|285.7|286.25|286.1|286.25|286.1|285.8|285.65|35
1601287500000|2020-09-28 10:05:00|286.3|286.15|286.55|286.35|286.55|286.35|286.25|286.1|11
1601287800000|2020-09-28 10:10:00|286.5|286.4|286.6|286.45|286.6|286.45|286.5|286.4|2
1601288100000|2020-09-28 10:15:00|286.55|286.4|286.75|286.5|286.9|286.7|286.55|286.4|17
1601288400000|2020-09-28 10:20:00|286.7|286.55|286.75|286.55|286.75|286.6|286.65|286.45|1
1601288700000|2020-09-28 10:25:00|286.7|286.6|286.75|286.55|286.75|286.6|286.7|286.5|3
1601289000000|2020-09-28 10:30:00|286.7|286.6|286.75|286.55|286.75|286.6|286.65|286.45|1
1601289300000|2020-09-28 10:35:00|286.7|286.5|286.7|286.5|286.8|286.6|286.65|286.45|0
1601289600000|2020-09-28 10:40:00|286.75|286.55|286.65|286.45|286.85|286.6|286.65|286.45|1
1601289900000|2020-09-28 10:45:00|286.75|286.5|286.7|286.5|286.75|286.5|286.55|286.4|13
1601290200000|2020-09-28 10:50:00|286.75|286.55|286.65|286.45|286.75|286.55|286.6|286.4|24
1601290500000|2020-09-28 10:55:00|286.6|286.4|286.6|286.4|286.65|286.45|286.55|286.4|1
1601290800000|2020-09-28 11:00:00|286.55|286.45|286.45|286.3|286.6|286.45|286.45|286.3|29
1601291100000|2020-09-28 11:05:00|286.5|286.35|286.55|286.35|286.7|286.45|286.5|286.35|53
1601291400000|2020-09-28 11:10:00|286.5|286.4|286.55|286.4|286.55|286.4|286.5|286.3|6
1601291700000|2020-09-28 11:15:00|286.5|286.35|286.45|286.25|286.5|286.35|286.35|286.2|11
1601292000000|2020-09-28 11:20:00|286.5|286.3|286.55|286.35|286.6|286.4|286.45|286.3|14
1601292300000|2020-09-28 11:25:00|286.5|286.3|286.5|286.25|286.55|286.35|286.45|286.25|341
1601292600000|2020-09-28 11:30:00|286.55|286.3|286.65|286.5|286.7|286.55|286.55|286.25|52
1601292900000|2020-09-28 11:35:00|286.7|286.55|286.65|286.5|286.7|286.55|286.65|286.45|17
1601293200000|2020-09-28 11:40:00|286.6|286.45|286.65|286.5|286.7|286.5|286.6|286.35|40
1601293500000|2020-09-28 11:45:00|286.6|286.45|286.55|286.4|286.7|286.5|286.55|286.35|17
1601293800000|2020-09-28 11:50:00|286.6|286.45|286.65|286.45|286.7|286.5|286.55|286.4|73
1601294100000|2020-09-28 11:55:00|286.6|286.4|286.7|286.55|286.75|286.6|286.55|286.4|10
1601294400000|2020-09-28 12:00:00|286.75|286.6|286.65|286.5|286.75|286.6|286.65|286.5|17
1601294700000|2020-09-28 12:05:00|286.7|286.55|286.75|286.6|287|286.85|286.7|286.5|100
1601295000000|2020-09-28 12:10:00|286.7|286.55|286.6|286.45|286.7|286.55|286.5|286.35|444
1601295300000|2020-09-28 12:15:00|286.55|286.35|286.55|286.4|286.55|286.4|286.5|286.35|18
1601295600000|2020-09-28 12:20:00|286.6|286.35|286.65|286.5|286.65|286.5|286.6|286.35|17
1601295900000|2020-09-28 12:25:00|286.6|286.45|286.6|286.45|286.65|286.5|286.6|286.4|8
1601296200000|2020-09-28 12:30:00|286.65|286.5|286.7|286.55|286.7|286.55|286.6|286.4|43
1601296500000|2020-09-28 12:35:00|286.75|286.6|286.55|286.4|286.75|286.6|286.55|286.4|17
1601296800000|2020-09-28 12:40:00|286.6|286.45|286.75|286.6|286.8|286.6|286.6|286.4|48
1601297100000|2020-09-28 12:45:00|286.8|286.65|286.8|286.65|286.8|286.65|286.8|286.65|14
1601297400000|2020-09-28 12:50:00|286.75|286.6|286.7|286.55|286.75|286.65|286.7|286.55|231
1601297700000|2020-09-28 12:55:00|286.75|286.6|286.65|286.5|286.75|286.6|286.65|286.45|28
1601298000000|2020-09-28 13:00:00|286.7|286.55|286.6|286.4|286.75|286.6|286.6|286.4|29
1601298300000|2020-09-28 13:05:00|286.65|286.45|286.65|286.5|286.65|286.5|286.6|286.45|10
1601298600000|2020-09-28 13:10:00|286.7|286.55|286.65|286.5|286.75|286.55|286.65|286.5|16
1601298900000|2020-09-28 13:15:00|286.6|286.45|286.6|286.4|286.6|286.5|286.6|286.4|29
1601299200000|2020-09-28 13:20:00|286.55|286.45|286.6|286.45|286.65|286.5|286.55|286.4|8
1601299500000|2020-09-28 13:25:00|286.55|286.4|286.7|286.55|286.7|286.55|286.55|286.4|23
1601299800000|2020-09-28 13:30:00|286.75|286.6|286.85|286.7|286.85|286.7|286.65|286.5|67
1601300100000|2020-09-28 13:35:00|286.9|286.65|286.45|286.3|287|286.85|286.4|286.25|50
1601300400000|2020-09-28 13:40:00|286.5|286.35|286.25|286.05|286.8|286.65|286.25|286.05|58
1601300700000|2020-09-28 13:45:00|286.3|286.1|286.25|286.1|286.5|286.3|286.2|286|57
1601301000000|2020-09-28 13:50:00|286.2|286.05|286.05|285.85|286.25|286.1|286.05|285.85|60
1601301300000|2020-09-28 13:55:00|286|285.9|286.25|286.1|286.3|286.15|286|285.85|49
1601301600000|2020-09-28 14:00:00|286.3|286.05|286.35|286.2|286.35|286.2|286.15|285.95|49
1601301900000|2020-09-28 14:05:00|286.4|286.25|286.25|286.1|286.4|286.25|286.1|285.9|47
1601302200000|2020-09-28 14:10:00|286.3|286.15|286.5|286.35|286.5|286.35|286.2|286.05|65
1601302500000|2020-09-28 14:15:00|286.6|286.45|286.55|286.4|286.6|286.45|286.55|286.4|14
1601302800000|2020-09-28 14:20:00|286.6|286.35|286.55|286.4|286.75|286.55|286.5|286.35|34
1601303100000|2020-09-28 14:25:00|286.6|286.45|286.45|286.25|286.65|286.5|286.45|286.25|25
1601303400000|2020-09-28 14:30:00|286.4|286.3|286.65|286.4|286.8|286.55|286.4|286.25|9
1601303700000|2020-09-28 14:35:00|286.6|286.35|286.2|286|286.65|286.4|286.2|286|18
1601304000000|2020-09-28 14:40:00|286.25|286.05|286.35|286.15|286.4|286.2|286.15|285.95|7
1601304300000|2020-09-28 14:45:00|286.3|286.1|286.15|285.9|286.4|286.15|286.1|285.9|1
1601304600000|2020-09-28 14:50:00|286.1|285.95|286.05|285.8|286.15|285.95|285.9|285.7|107
1601304900000|2020-09-28 14:55:00|286|285.75|286.05|285.9|286.15|285.95|285.9|285.75|9
1601305200000|2020-09-28 15:00:00|286.1|285.95|286.2|286|286.25|286.05|286|285.8|31
1601305500000|2020-09-28 15:05:00|286.25|286.05|286.5|286.3|286.55|286.35|286.2|286|15
1601305800000|2020-09-28 15:10:00|286.55|286.25|286.55|286.3|286.6|286.4|286.4|286.25|13
1601306100000|2020-09-28 15:15:00|286.6|286.45|286.55|286.25|286.65|286.45|286.45|286.25|6
1601306400000|2020-09-28 15:20:00|286.5|286.3|286.6|286.35|286.6|286.4|286.3|286.05|3
1601306700000|2020-09-28 15:25:00|286.65|286.4|286.6|286.35|286.65|286.4|286.35|286.1|3
1601307000000|2020-09-28 15:30:00|286.55|286.3|286.45|286.2|286.6|286.35|286.4|286.2|4
1601307300000|2020-09-28 15:35:00|286.4|286.15|286.65|286.4|286.65|286.45|286.35|286.15|9
1601307600000|2020-09-28 15:40:00|286.6|286.35|286.5|286.25|286.65|286.35|286.4|286.15|1
1601307900000|2020-09-28 15:45:00|286.45|286.3|286.45|286.2|286.5|286.3|286.3|286.1|71
1601308200000|2020-09-28 15:50:00|286.4|286.25|286.55|286.35|286.65|286.35|286.4|286.15|5
1601308500000|2020-09-28 15:55:00|286.5|286.3|286.5|286.25|286.6|286.35|286.35|286.15|13
1601308800000|2020-09-28 16:00:00|286.45|286.2|286.4|286.15|286.5|286.25|286.3|286.1|1
1601309100000|2020-09-28 16:05:00|286.35|286.2|286.35|286.2|286.4|286.2|286.3|286.1|10
1601309400000|2020-09-28 16:10:00|286.3|286.15|286.45|286.3|286.5|286.35|286.3|286.15|27
1601309700000|2020-09-28 16:15:00|286.5|286.35|286.35|286.15|286.5|286.35|286.2|286|25
1601310000000|2020-09-28 16:20:00|286.4|286.2|286.4|286.2|286.45|286.25|286.25|286.1|14
1601310300000|2020-09-28 16:25:00|286.35|286.25|286.3|286.15|286.4|286.25|286.2|286.05|128
1601310600000|2020-09-28 16:30:00|286.25|286.1|286.4|286.2|286.4|286.2|286.2|286|8
1601310900000|2020-09-28 16:35:00|286.35|286.15|286.5|286.25|286.5|286.3|286.35|286.15|3
1601311200000|2020-09-28 16:40:00|286.45|286.3|286.55|286.35|286.55|286.4|286.45|286.25|335
1601311500000|2020-09-28 16:45:00|286.6|286.4|286.6|286.4|286.6|286.45|286.55|286.35|8
1601311800000|2020-09-28 16:50:00|286.65|286.45|286.65|286.45|286.7|286.55|286.65|286.45|5
1601312100000|2020-09-28 16:55:00|286.6|286.5|286.6|286.45|286.7|286.5|286.6|286.45|29
1601312400000|2020-09-28 17:00:00|286.65|286.4|286.6|286.45|286.65|286.45|286.55|286.4|9
1601312700000|2020-09-28 17:05:00|286.65|286.5|286.5|286.3|286.65|286.5|286.5|286.3|10
1601313000000|2020-09-28 17:10:00|286.55|286.35|286.65|286.45|286.65|286.45|286.5|286.3|6
1601313300000|2020-09-28 17:15:00|286.7|286.5|286.65|286.4|286.7|286.5|286.65|286.4|1
1601313600000|2020-09-28 17:20:00|286.7|286.45|286.75|286.5|286.75|286.55|286.65|286.45|0
1601313900000|2020-09-28 17:25:00|286.7|286.55|286.7|286.5|286.75|286.55|286.7|286.45|3
1601314200000|2020-09-28 17:30:00|286.75|286.55|286.8|286.6|286.8|286.6|286.75|286.5|1
1601314500000|2020-09-28 17:35:00|286.75|286.65|286.8|286.6|286.8|286.65|286.75|286.5|2
1601314800000|2020-09-28 17:40:00|286.75|286.55|286.75|286.5|286.8|286.6|286.75|286.5|2
1601315100000|2020-09-28 17:45:00|286.8|286.45|286.8|286.55|286.8|286.6|286.75|286.45|1
1601315400000|2020-09-28 17:50:00|286.75|286.5|286.8|286.55|286.8|286.55|286.75|286.45|2
1601315700000|2020-09-28 17:55:00|286.75|286.6|286.8|286.55|286.8|286.6|286.75|286.55|48
1601316000000|2020-09-28 18:00:00|286.75|286.6|286.65|286.35|286.8|286.6|286.6|286.35|4
1601316300000|2020-09-28 18:05:00|286.7|286.4|286.8|286.55|286.8|286.6|286.7|286.35|13
1601316600000|2020-09-28 18:10:00|286.85|286.6|286.85|286.6|286.85|286.65|286.8|286.55|1
1601316900000|2020-09-28 18:15:00|286.75|286.65|286.8|286.6|286.85|286.65|286.75|286.6|4
1601317200000|2020-09-28 18:20:00|286.85|286.55|286.75|286.5|286.85|286.6|286.7|286.5|2
1601317500000|2020-09-28 18:25:00|286.7|286.55|286.8|286.55|286.85|286.6|286.65|286.45|10
1601317800000|2020-09-28 18:30:00|286.85|286.6|286.9|286.7|286.9|286.7|286.8|286.55|6
1601318100000|2020-09-28 18:35:00|286.85|286.65|286.9|286.75|286.9|286.75|286.85|286.65|5
1601318400000|2020-09-28 18:40:00|286.95|286.7|287|286.85|287|286.85|286.85|286.7|10
1601318700000|2020-09-28 18:45:00|286.95|286.8|287|286.8|287.05|286.9|286.95|286.75|8
1601319000000|2020-09-28 18:50:00|286.95|286.85|286.95|286.75|287|286.85|286.95|286.75|2
1601319300000|2020-09-28 18:55:00|287|286.8|286.95|286.75|287|286.8|286.95|286.7|2
1601319600000|2020-09-28 19:00:00|287|286.65|286.8|286.6|287|286.7|286.75|286.55|9
1601319900000|2020-09-28 19:05:00|286.75|286.65|286.8|286.55|286.85|286.65|286.75|286.55|17
1601320200000|2020-09-28 19:10:00|286.75|286.5|286.8|286.65|286.8|286.65|286.65|286.5|6
1601320500000|2020-09-28 19:15:00|286.75|286.6|286.8|286.6|286.9|286.7|286.7|286.55|11
1601320800000|2020-09-28 19:20:00|286.85|286.65|286.85|286.65|286.85|286.7|286.7|286.55|22
1601321100000|2020-09-28 19:25:00|286.9|286.7|286.9|286.7|286.9|286.7|286.85|286.65|7
1601321400000|2020-09-28 19:30:00|286.85|286.65|286.75|286.55|286.9|286.7|286.7|286.5|2
1601321700000|2020-09-28 19:35:00|286.8|286.5|286.8|286.55|286.8|286.6|286.7|286.5|2
1601322000000|2020-09-28 19:40:00|286.75|286.5|286.9|286.65|286.9|286.75|286.7|286.5|5
1601322300000|2020-09-28 19:45:00|286.85|286.6|286.8|286.55|286.9|286.7|286.7|286.55|15
1601322600000|2020-09-28 19:50:00|286.75|286.6|286.8|286.6|286.8|286.65|286.7|286.55|11
1601322900000|2020-09-28 19:55:00|286.75|286.55|287|286.8|287|286.8|286.7|286.55|17
1601323200000|2020-09-28 20:00:00|286.95|286.75|287|286.85|287.05|286.9|286.9|286.75|30
1601323500000|2020-09-28 20:05:00|287.05|286.8|287|286.8|287.05|286.8|286.95|286.8|6
1601323800000|2020-09-28 20:10:00|286.95|286.85|287|286.85|287|286.85|286.95|286.85|5
1601324100000|2020-09-28 20:15:00||286.8||286.85||286.85||286.8|7
1601324400000|2020-09-28 20:20:00||286.8||286.85||286.85||286.8|4
1601324700000|2020-09-28 20:25:00|286.95|286.8|286.95|286.8|287|286.8|286.95|286.8|7
1601325000000|2020-09-28 20:30:00|287|286.85|287|286.85|287|286.85|286.95|286.85|6
1601325600000|2020-09-28 20:40:00|287.05|286.9|287.05|286.9|287.05|286.9|287.05|286.9|8
1601325900000|2020-09-28 20:45:00|287|286.8|287|286.85|287.05|286.85|286.95|286.8|12
1601326200000|2020-09-28 20:50:00|286.95|286.8|286.9|286.7|287|286.8|286.9|286.7|43
1601326500000|2020-09-28 20:55:00|286.85|286.65|286.8|286.55|286.9|286.7|286.75|286.55|15
1601326800000|2020-09-28 21:00:00|286.75|286.5|286.7|286.5|286.8|286.5|286.65|286.5|2
1601327400000|2020-09-28 21:10:00|287.15|286.55|286.95|286.35|287.15|286.55|286.95|286.35|0
1601327700000|2020-09-28 21:15:00|286.85|286.25|286.95|286.35|286.95|286.35|286.85|286.25|0
1601328000000|2020-09-28 21:20:00|286.85|286.25|287.05|286.45|287.05|286.45|286.85|286.25|0
1601329200000|2020-09-28 21:40:00|286.95|286.35|286.95|286.35|286.95|286.35|286.95|286.35|0
1601329500000|2020-09-28 21:45:00|287.05|286.45|287.05|286.45|287.05|286.45|287.05|286.45|0
1601329800000|2020-09-28 21:50:00|286.95|286.35|287.05|286.45|287.05|286.45|286.95|286.35|0
1601330400000|2020-09-28 22:00:00|286.95|286.35|287.05|286.45|287.15|286.55|286.95|286.35|0
1601330700000|2020-09-28 22:05:00|287.15|286.55|287.05|286.45|287.15|286.55|287.05|286.45|0
1601331000000|2020-09-28 22:10:00|287.15|286.55|287.15|286.55|287.15|286.55|287.05|286.45|0
1601331300000|2020-09-28 22:15:00|287.05|286.45|287.15|286.55|287.15|286.55|287.05|286.45|0
1601331600000|2020-09-28 22:20:00|287.25|286.65|287.25|286.65|287.25|286.65|287.15|286.55|0
1601331900000|2020-09-28 22:25:00|287.15|286.55|287.25|286.65|287.25|286.65|287.15|286.55|0
1601332200000|2020-09-28 22:30:00|287.15|286.55|287.25|286.65|287.25|286.65|287.15|286.55|0
1601332500000|2020-09-28 22:35:00|287.15|286.55|287.25|286.65|287.35|286.75|287.15|286.55|0
1601332800000|2020-09-28 22:40:00|287.35|286.75|287.35|286.75|287.35|286.75|287.25|286.65|0
1601333100000|2020-09-28 22:45:00|287.25|286.65|287.17|286.57|287.25|286.65|287.17|286.57|0
1601333700000|2020-09-28 22:55:00|287.27|286.67|287.27|286.67|287.27|286.67|287.27|286.67|0
1601334000000|2020-09-28 23:00:00|287.37|286.77|287.27|286.67|287.37|286.77|287.27|286.67|0
1601334300000|2020-09-28 23:05:00|287.37|286.77|287.27|286.67|287.37|286.77|287.27|286.67|0
1601334900000|2020-09-28 23:15:00|287.37|286.77|287.37|286.77|287.37|286.77|287.27|286.67|0
1601335200000|2020-09-28 23:20:00|287.47|286.87|287.37|286.77|287.47|286.87|287.37|286.77|0
1601335500000|2020-09-28 23:25:00|287.47|286.87|287.47|286.87|287.57|286.97|287.37|286.77|0
1601335800000|2020-09-28 23:30:00|287.57|286.97|287.57|286.97|287.57|286.97|287.47|286.87|0
1601336100000|2020-09-28 23:35:00|287.47|286.87|287.47|286.87|287.57|286.97|287.47|286.87|0
1601336700000|2020-09-28 23:45:00|287.57|286.97|287.57|286.97|287.57|286.97|287.47|286.87|0
1601337000000|2020-09-28 23:50:00|287.47|286.87|287.57|286.97|287.67|287.07|287.47|286.87|0
1601337300000|2020-09-28 23:55:00|287.47|286.87|287.57|286.97|287.57|286.97|287.47|286.87|0
1601337600000|2020-09-29 00:00:00|287.47|286.87|287.47|286.87|287.57|286.97|287.37|286.77|0
1601337900000|2020-09-29 00:05:00|287.57|286.97|287.57|286.97|287.57|286.97|287.47|286.87|0
1601338200000|2020-09-29 00:10:00|287.67|287.07|287.57|286.97|287.67|287.07|287.57|286.97|0
1601338500000|2020-09-29 00:15:00|287.47|286.87|287.47|286.87|287.57|286.97|287.47|286.87|0
1601338800000|2020-09-29 00:20:00|287.37|286.77|287.47|286.87|287.47|286.87|287.37|286.77|0
1601339100000|2020-09-29 00:25:00|287.57|286.97|287.47|286.87|287.57|286.97|287.47|286.87|0
1601339400000|2020-09-29 00:30:00|287.87|287.57|287.62|287.47|288.32|288.02|287.52|287.32|804
1601339700000|2020-09-29 00:35:00|287.57|287.37|288.42|288.27|288.42|288.27|287.52|287.32|743
1601340000000|2020-09-29 00:40:00|288.37|288.22|288.12|287.97|288.62|288.47|288.12|287.97|296
1601340300000|2020-09-29 00:45:00|288.17|288.02|288.52|288.32|288.82|288.67|288.17|288.02|506
1601340600000|2020-09-29 00:50:00|288.57|288.37|288.22|288.07|288.72|288.57|288.22|288.07|398
1601340900000|2020-09-29 00:55:00|288.17|288.02|288.22|288.07|288.37|288.17|287.37|287.17|297
1601341200000|2020-09-29 01:00:00|288.17|288.02|287.52|287.32|288.22|288.02|287.52|287.32|981
1601341500000|2020-09-29 01:05:00|287.47|287.37|287.47|287.27|287.77|287.62|286.92|286.77|464
1601341800000|2020-09-29 01:10:00|287.57|287.37|286.87|286.72|287.77|287.62|286.72|286.57|684
1601342100000|2020-09-29 01:15:00|286.82|286.67|286.47|286.32|287.17|287.02|286.42|286.27|500
1601342400000|2020-09-29 01:20:00|286.42|286.27|286.67|286.52|286.92|286.72|286.32|286.17|401
1601342700000|2020-09-29 01:25:00|286.62|286.47|286.32|286.17|286.67|286.52|286.32|286.17|645
1601343000000|2020-09-29 01:30:00|286.27|286.12|286.22|286.02|286.42|286.27|286.07|285.92|767
1601343300000|2020-09-29 01:35:00|286.27|286.07|286.17|286.02|286.27|286.12|285.72|285.57|308
1601343600000|2020-09-29 01:40:00|286.22|286.07|285.92|285.77|286.22|286.07|285.82|285.67|469
1601343900000|2020-09-29 01:45:00|285.87|285.72|285.92|285.72|286.12|285.97|285.77|285.62|555
1601344200000|2020-09-29 01:50:00|285.97|285.77|285.97|285.82|286.12|285.97|285.77|285.62|250
1601344500000|2020-09-29 01:55:00|286.02|285.77|285.62|285.42|286.02|285.82|285.57|285.42|315
1601344800000|2020-09-29 02:00:00|285.67|285.47|286.32|286.12|286.37|286.17|285.57|285.42|749
1601345100000|2020-09-29 02:05:00|286.27|286.17|286.67|286.47|286.67|286.47|286.27|286.12|268
1601345400000|2020-09-29 02:10:00|286.62|286.52|287.47|287.32|287.57|287.37|286.62|286.47|555
1601345700000|2020-09-29 02:15:00|287.52|287.37|287.12|286.92|287.52|287.37|287.02|286.87|210
1601346000000|2020-09-29 02:20:00|287.17|286.87|287.02|286.82|287.17|287.02|286.97|286.82|126
1601346300000|2020-09-29 02:25:00|287.07|286.87|287.22|287.02|287.22|287.02|286.97|286.82|107
1601346600000|2020-09-29 02:30:00|287.17|287.07|286.97|286.77|287.22|287.07|286.92|286.77|106
1601346900000|2020-09-29 02:35:00|286.92|286.82|286.72|286.52|287.02|286.82|286.47|286.27|243
1601347200000|2020-09-29 02:40:00|286.77|286.57|287.17|287.02|287.22|287.02|286.77|286.57|183
1601347500000|2020-09-29 02:45:00|287.22|286.97|287.47|287.32|287.52|287.37|287.12|286.97|207
1601347800000|2020-09-29 02:50:00|287.52|287.37|287.67|287.47|287.72|287.52|287.47|287.27|202
1601348100000|2020-09-29 02:55:00|287.62|287.52|287.62|287.47|287.77|287.62|287.62|287.47|157
1601348400000|2020-09-29 03:00:00|287.67|287.52|287.62|287.47|287.82|287.67|287.62|287.42|151
1601348700000|2020-09-29 03:05:00|287.67|287.52|287.72|287.52|287.82|287.67|287.62|287.47|173
1601349000000|2020-09-29 03:10:00|287.77|287.57|287.97|287.77|287.97|287.77|287.67|287.47|181
1601349300000|2020-09-29 03:15:00|287.92|287.82|287.62|287.47|287.97|287.82|287.62|287.42|193
1601349600000|2020-09-29 03:20:00|287.67|287.52|287.62|287.47|287.77|287.62|287.62|287.47|92
1601349900000|2020-09-29 03:25:00|287.67|287.52|287.62|287.47|287.77|287.62|287.37|287.22|261
1601350200000|2020-09-29 03:30:00|287.67|287.42|287.72|287.57|287.77|287.57|287.52|287.37|128
1601350500000|2020-09-29 03:35:00|287.77|287.62|287.87|287.72|287.92|287.77|287.72|287.62|253
1601350800000|2020-09-29 03:40:00|287.92|287.77|288.02|287.82|288.02|287.87|287.87|287.67|176
1601351100000|2020-09-29 03:45:00|287.97|287.87|288.07|287.92|288.12|287.97|287.97|287.77|185
1601351400000|2020-09-29 03:50:00|288.12|287.97|288.02|287.82|288.17|287.97|287.97|287.82|194
1601351700000|2020-09-29 03:55:00|287.97|287.87|287.87|287.67|288.07|287.92|287.87|287.67|152
1601352000000|2020-09-29 04:00:00|287.92|287.72|288.27|288.07|288.37|288.22|287.92|287.72|283
1601352300000|2020-09-29 04:05:00|288.22|288.12|288.27|288.12|288.37|288.22|288.22|288.07|58
1601352600000|2020-09-29 04:10:00|288.22|288.07|288.42|288.22|288.42|288.27|288.22|288.02|147
1601352900000|2020-09-29 04:15:00|288.37|288.27|288.37|288.22|288.42|288.27|288.32|288.17|59
1601353200000|2020-09-29 04:20:00|288.42|288.17|288.22|288.07|288.42|288.17|288.17|288.02|93
1601353500000|2020-09-29 04:25:00|288.17|288.02|288.17|288.02|288.22|288.07|288.17|288.02|71
1601353800000|2020-09-29 04:30:00|288.22|288.07|288.22|288.07|288.27|288.12|288.07|287.92|99
1601354100000|2020-09-29 04:35:00|288.27|288.12|288.32|288.17|288.32|288.17|288.27|288.07|76
1601354400000|2020-09-29 04:40:00|288.27|288.12|288.27|288.12|288.32|288.12|288.22|288.07|49
1601354700000|2020-09-29 04:45:00|288.22|288.07|288.42|288.22|288.52|288.32|288.17|288.02|125
1601355000000|2020-09-29 04:50:00|288.47|288.27|288.27|288.12|288.47|288.32|288.27|288.07|108
1601355300000|2020-09-29 04:55:00|288.32|288.17|288.22|288.07|288.32|288.17|288.07|287.92|204
1601355600000|2020-09-29 05:00:00|288.27|288.12|288.32|288.17|288.37|288.22|287.57|287.42|627
1601355900000|2020-09-29 05:05:00|288.37|288.22|288.17|287.97|288.42|288.27|288.07|287.92|258
1601356200000|2020-09-29 05:10:00|288.12|288.02|288.02|287.82|288.17|288.02|287.92|287.77|133
1601356500000|2020-09-29 05:15:00|287.97|287.77|287.77|287.57|288.02|287.82|287.77|287.57|140
1601356800000|2020-09-29 05:20:00|287.72|287.62|287.62|287.42|287.77|287.62|287.57|287.42|120
1601357100000|2020-09-29 05:25:00|287.57|287.47|287.32|287.12|287.72|287.57|287.32|287.12|184
1601357400000|2020-09-29 05:30:00|287.27|287.07|287.12|286.92|287.32|287.12|287.02|286.87|120
1601357700000|2020-09-29 05:35:00|287.07|286.97|287.02|286.82|287.12|286.97|286.87|286.72|160
1601358000000|2020-09-29 05:40:00|286.97|286.77|287.07|286.92|287.07|286.92|286.92|286.72|98
1601358300000|2020-09-29 05:45:00|287.02|286.87|287.17|286.97|287.22|287.07|287.02|286.87|98
1601358600000|2020-09-29 05:50:00|287.12|286.92|287.17|287.02|287.17|287.02|287.12|286.92|61
1601358900000|2020-09-29 05:55:00|287.22|287.07|287.32|287.17|287.32|287.17|287.22|287.07|195
1601359200000|2020-09-29 06:00:00|287.37|287.22|287.37|287.17|287.62|287.42|287.32|287.17|102
1601359500000|2020-09-29 06:05:00|287.32|287.12|287.57|287.42|287.57|287.42|287.32|287.12|80
1601359800000|2020-09-29 06:10:00|287.62|287.47|287.32|287.17|287.62|287.47|287.27|287.12|95
1601360100000|2020-09-29 06:15:00|287.27|287.12|287.22|287.02|287.32|287.17|287.17|286.97|121
1601360400000|2020-09-29 06:20:00|287.17|287.07|287.17|286.97|287.22|287.07|287.12|286.92|93
1601360700000|2020-09-29 06:25:00|287.22|287.02|287.17|286.97|287.22|287.07|287.12|286.97|97
1601361000000|2020-09-29 06:30:00|287.12|286.92|286.92|286.77|287.12|286.92|286.87|286.72|275
1601361300000|2020-09-29 06:35:00|286.87|286.72|286.72|286.57|287.02|286.82|286.72|286.57|195
1601361600000|2020-09-29 06:40:00|286.67|286.52|286.62|286.47|286.67|286.52|286.52|286.37|192
1601361900000|2020-09-29 06:45:00|286.57|286.42|286.62|286.47|286.72|286.57|286.52|286.37|148
1601362200000|2020-09-29 06:50:00|286.57|286.42|286.67|286.52|286.77|286.62|286.57|286.37|199
1601362500000|2020-09-29 06:55:00|286.62|286.47|286.57|286.42|286.62|286.52|286.47|286.32|266
1601362800000|2020-09-29 07:00:00|286.52|286.37|285.62|285.47|286.57|286.42|285.52|285.32|836
1601363100000|2020-09-29 07:05:00|285.57|285.42|284.42|284.27|285.57|285.42|284.42|284.27|865
1601363400000|2020-09-29 07:10:00|284.37|284.22|284.22|284.07|284.72|284.57|284.22|284.02|577
1601363700000|2020-09-29 07:15:00|284.17|284.02|284.12|283.92|284.42|284.27|284.02|283.87|630
1601364000000|2020-09-29 07:20:00|284.07|283.97|284.52|284.37|284.82|284.67|284.02|283.87|633
1601364300000|2020-09-29 07:25:00|284.47|284.32|284.12|283.97|284.52|284.37|284.12|283.97|526
1601364600000|2020-09-29 07:30:00|284.17|284.02|284.47|284.32|284.52|284.37|283.82|283.67|545
1601364900000|2020-09-29 07:35:00|284.52|284.37|284.87|284.72|285.32|285.17|284.17|283.97|375
1601365200000|2020-09-29 07:40:00|284.82|284.67|284.62|284.42|284.87|284.72|284.52|284.37|233
1601365500000|2020-09-29 07:45:00|284.57|284.47|284.67|284.47|284.92|284.77|284.57|284.42|193
1601365800000|2020-09-29 07:50:00|284.62|284.52|284.72|284.57|284.77|284.62|284.57|284.42|207
1601366100000|2020-09-29 07:55:00|284.67|284.52|284.87|284.67|284.92|284.72|284.62|284.47|162
1601366400000|2020-09-29 08:00:00|284.82|284.62|284.22|284.02|284.82|284.62|284.17|284.02|405
1601366700000|2020-09-29 08:05:00|284.17|283.97|284.17|284.02|284.47|284.32|283.97|283.82|507
1601367000000|2020-09-29 08:10:00|284.22|284.07|284.37|284.22|284.47|284.27|284.12|283.97|128
1601367300000|2020-09-29 08:15:00|284.42|284.17|284.27|284.07|284.72|284.57|284.27|284.07|376
1601367600000|2020-09-29 08:20:00|284.22|284.12|284.22|284.02|284.37|284.17|284.02|283.82|463
1601367900000|2020-09-29 08:25:00|284.17|283.97|284.32|284.12|284.32|284.17|284.02|283.82|450
1601368200000|2020-09-29 08:30:00|284.27|284.07|283.97|283.82|284.32|284.12|283.87|283.67|385
1601368500000|2020-09-29 08:35:00|283.92|283.77|284.02|283.87|284.37|284.22|283.92|283.77|397
1601368800000|2020-09-29 08:40:00|283.97|283.82|283.72|283.57|284.12|283.97|283.67|283.52|524
1601369100000|2020-09-29 08:45:00|283.62|283.52|283.77|283.62|283.92|283.77|283.62|283.47|529
1601369400000|2020-09-29 08:50:00|283.82|283.67|283.72|283.52|283.97|283.82|283.62|283.47|388
1601369700000|2020-09-29 08:55:00|283.67|283.57|284.02|283.82|284.02|283.87|283.62|283.42|463
1601370000000|2020-09-29 09:00:00|283.97|283.77|284.22|284.07|284.32|284.17|283.77|283.62|403
1601370300000|2020-09-29 09:05:00|284.27|284.02|284.02|283.87|284.32|284.02|283.97|283.82|295
1601370600000|2020-09-29 09:10:00|283.97|283.82|283.97|283.67|284.17|284.02|283.77|283.62|163
1601370900000|2020-09-29 09:15:00|283.92|283.72|283.92|283.67|284.12|283.92|283.77|283.57|155
1601371200000|2020-09-29 09:20:00|284.07|283.47|283.97|283.37|284.07|283.47|283.97|283.37|0
1601371500000|2020-09-29 09:25:00|283.87|283.27|284.07|283.47|284.07|283.47|283.87|283.27|11
1601371800000|2020-09-29 09:30:00|283.97|283.37|284.07|283.47|284.07|283.47|283.87|283.27|0
1601372100000|2020-09-29 09:35:00|284.17|283.57|284.17|283.57|284.17|283.57|284.07|283.47|0
1601372700000|2020-09-29 09:45:00|284.27|283.67|284.17|283.57|284.27|283.67|284.17|283.57|0
1601373000000|2020-09-29 09:50:00|283.92|283.72|283.72|283.52|283.92|283.72|283.57|283.42|162
1601373300000|2020-09-29 09:55:00|283.77|283.57|283.77|283.57|283.77|283.57|283.77|283.57|2
1601373600000|2020-09-29 10:00:00|283.72|283.52|283.87|283.62|283.87|283.62|283.72|283.52|14
1601373900000|2020-09-29 10:05:00|283.92|283.67|283.92|283.72|283.92|283.77|283.87|283.67|2
1601374200000|2020-09-29 10:10:00|283.87|283.77|284.07|283.82|284.07|283.82|283.87|283.72|15
1601374500000|2020-09-29 10:15:00|284.02|283.92|284.12|283.92|284.12|283.92|284.02|283.82|8
1601374800000|2020-09-29 10:20:00|284.17|283.97|284.22|284.02|284.22|284.02|284.07|283.97|8
1601375100000|2020-09-29 10:25:00|284.17||284.22||284.22||284.17||3
1601375400000|2020-09-29 10:30:00|284.17||284.17||284.17||284.17||2
1601375700000|2020-09-29 10:35:00|284.12|283.97|284.07|283.82|284.12|283.97|283.97|283.82|9
1601376000000|2020-09-29 10:40:00|284.02|283.92|284.02|283.72|284.07|283.92|283.92|283.72|3
1601376300000|2020-09-29 10:45:00|284.07||283.97||284.07||283.97||0
1601376600000|2020-09-29 10:50:00|284.02||283.97||284.02||283.92||0
1601376900000|2020-09-29 10:55:00|283.92|283.67|283.97|283.67|283.97|283.67|283.87|283.67|2
1601377200000|2020-09-29 11:00:00|284.12|283.72|284.12|283.77|284.12|283.77|283.97|283.72|6
1601377500000|2020-09-29 11:05:00|284.17|283.82|284.17|283.82|284.17|283.82|284.17|283.82|0
1601377800000|2020-09-29 11:10:00|284.12|283.87|284.07|283.82|284.12|283.87|284.07|283.77|28
1601378100000|2020-09-29 11:15:00|284.12|283.87|284.12|283.87|284.17|283.92|284.12|283.87|4
1601378400000|2020-09-29 11:20:00|284.17|283.92|284.22|283.92|284.22|283.92|284.12|283.92|7
1601378700000|2020-09-29 11:25:00|284.17|284.02|284.17|283.92|284.22|284.02|284.07|283.92|5
1601379000000|2020-09-29 11:30:00|284.12|283.87|284.07|283.87|284.17|283.87|284.07|283.87|0
1601379300000|2020-09-29 11:35:00|284.12||284.12||284.12||284.07||0
1601379600000|2020-09-29 11:40:00|284.07||284.12||284.12||284.07||1
1601379900000|2020-09-29 11:45:00|284.07||284.12||284.12||284.02||3
1601380200000|2020-09-29 11:50:00|284.22|283.92|284.07|283.87|284.22|283.92|284.07|283.87|3
1601380500000|2020-09-29 11:55:00|284.02|283.92|284.07|283.87|284.07|283.92|284.02|283.87|6
1601380800000|2020-09-29 12:00:00|284.02|283.82|283.87|283.72|284.02|283.82|283.87|283.72|6
1601381100000|2020-09-29 12:05:00|283.92|283.67|283.72|283.57|283.92|283.67|283.72|283.52|112
1601381400000|2020-09-29 12:10:00|283.77|283.62|283.77|283.62|283.82|283.67|283.72|283.52|70
1601381700000|2020-09-29 12:15:00|283.72|283.57|283.82|283.67|283.87|283.67|283.72|283.57|45
1601382000000|2020-09-29 12:20:00|283.77|283.62|283.92|283.77|283.97|283.77|283.77|283.62|40
1601382300000|2020-09-29 12:25:00|283.97|283.82|283.97|283.82|283.97|283.82|283.87|283.72|31
1601382600000|2020-09-29 12:30:00|284.02|283.87|284.02|283.87|284.02|283.87|283.97|283.87|13
1601382900000|2020-09-29 12:35:00|283.97|283.82|284.02|283.87|284.02|283.87|283.92|283.77|22
1601383200000|2020-09-29 12:40:00|283.97|283.82|283.87|283.72|284.02|283.87|283.87|283.72|24
1601383500000|2020-09-29 12:45:00|283.92|283.77|283.87|283.72|283.92|283.77|283.87|283.72|8
1601383800000|2020-09-29 12:50:00|283.92|283.77|283.97|283.82|284.02|283.82|283.87|283.72|33
1601384100000|2020-09-29 12:55:00|283.92|283.77|284.12|283.92|284.27|284.12|283.87|283.67|30
1601384400000|2020-09-29 13:00:00|284.17|283.97|284.22|283.97|284.27|284.07|284.07|283.87|4
1601384700000|2020-09-29 13:05:00|284.17|283.92|284.27|284.07|284.27|284.07|284.07|283.87|1
1601385000000|2020-09-29 13:10:00|284.22|284.02|284.17|283.97|284.27|284.02|284.17|283.97|4
1601385300000|2020-09-29 13:15:00|284.12|284.02|284.07|283.92|284.22|284.02|284.07|283.87|19
1601385600000|2020-09-29 13:20:00|284.12|283.97|284.07|283.92|284.17|283.97|284.07|283.92|1
1601385900000|2020-09-29 13:25:00|284.12|283.97|284.22|284.02|284.22|284.07|284.07|283.92|7
1601386200000|2020-09-29 13:30:00|284.17|283.97|284.17|283.92|284.42|284.22|284.17|283.92|92
1601386500000|2020-09-29 13:35:00|284.07|284.02|284.42|284.12|284.47|284.22|284.07|283.97|67
1601386800000|2020-09-29 13:40:00|284.47|284.17|284.22|284.02|284.47|284.22|284.12|283.92|7
1601387100000|2020-09-29 13:45:00|284.27|284.07|284.32|284.12|284.52|284.37|284.27|284.07|48
1601387400000|2020-09-29 13:50:00|284.37|284.22|284.32|284.17|284.42|284.22|284.22|283.87|64
1601387700000|2020-09-29 13:55:00|284.37|284.12|284.27|283.92|284.42|284.17|284.07|283.72|57
1601388000000|2020-09-29 14:00:00|284.32|284.02|284.22|283.97|284.42|284.02|284.12|283.92|19
1601388300000|2020-09-29 14:05:00|284.27|284.02|284.32|284.07|284.42|284.07|284.22|283.97|29
1601388600000|2020-09-29 14:10:00|284.37|284.12|284.27|284.02|284.37|284.22|284.22|284.02|21
1601388900000|2020-09-29 14:15:00|284.22|284.07|284.22|283.97|284.32|284.12|284.22|283.97|5
1601389200000|2020-09-29 14:20:00|284.27|284.07|284.27|284.07|284.32|284.12|284.12|284.07|2
1601389500000|2020-09-29 14:25:00|284.32|284.12|284.22|284.02|284.32|284.12|284.12|283.92|12
1601389800000|2020-09-29 14:30:00|284.17|284.07|284.07|283.87|284.27|284.07|284.02|283.87|16
1601390100000|2020-09-29 14:35:00|284.02|283.82|283.77|283.57|284.12|283.82|283.62|283.47|50
1601390400000|2020-09-29 14:40:00|283.72|283.62|283.72|283.42|283.92|283.67|283.62|283.42|38
1601390700000|2020-09-29 14:45:00|283.67|283.37|283.77|283.57|283.77|283.57|283.47|283.32|8
1601391000000|2020-09-29 14:50:00|283.82|283.62|283.72|283.47|283.87|283.62|283.67|283.47|16
1601391300000|2020-09-29 14:55:00|283.77|283.52|283.87|283.67|283.92|283.72|283.72|283.52|78
1601391600000|2020-09-29 15:00:00|283.82|283.72|283.92|283.72|283.97|283.77|283.72|283.52|28
1601391900000|2020-09-29 15:05:00|283.87|283.77|283.97|283.77|284.12|283.97|283.87|283.77|41
1601392200000|2020-09-29 15:10:00|284.02|283.82|283.92|283.72|284.12|283.92|283.92|283.72|25
1601392500000|2020-09-29 15:15:00|283.97|283.77|284.07|283.87|284.12|283.92|283.97|283.77|17
1601392800000|2020-09-29 15:20:00|284.02|283.82|284.22|284.02|284.22|284.02|283.97|283.77|17
1601393100000|2020-09-29 15:25:00|284.17|283.97|284.12|283.92|284.22|283.97|284.02|283.87|30
1601393400000|2020-09-29 15:30:00|284.17|283.97|284.07|283.92|284.17|284.02|284.02|283.87|31
1601393700000|2020-09-29 15:35:00|284.12|283.97|284.12|283.97|284.17|284.02|284.07|283.92|15
1601394000000|2020-09-29 15:40:00|284.07|283.92|283.62|283.47|284.12|283.97|283.62|283.42|29
1601394300000|2020-09-29 15:45:00|283.67|283.52|283.52|283.32|283.72|283.52|283.47|283.32|34
1601394600000|2020-09-29 15:50:00|283.47|283.37|283.57|283.37|283.72|283.52|283.42|283.27|82
1601394900000|2020-09-29 15:55:00|283.62|283.42|283.62|283.47|283.72|283.52|283.62|283.42|16
1601395200000|2020-09-29 16:00:00|283.67|283.52|283.42|283.22|283.72|283.52|283.37|283.22|28
1601395500000|2020-09-29 16:05:00|283.47|283.27|283.67|283.52|283.67|283.52|283.37|283.22|14
1601395800000|2020-09-29 16:10:00|283.62|283.47|283.62|283.47|283.67|283.52|283.57|283.37|26
1601396100000|2020-09-29 16:15:00|283.67|283.52|283.72|283.47|283.72|283.52|283.57|283.37|4
1601396400000|2020-09-29 16:20:00|283.67|283.52|283.57|283.37|283.77|283.52|283.57|283.37|2
1601396700000|2020-09-29 16:25:00|283.62|283.42|283.72|283.52|283.77|283.57|283.62|283.37|0
1601397000000|2020-09-29 16:30:00|283.77|283.57|283.82|283.62|283.87|283.62|283.72|283.52|1
1601397300000|2020-09-29 16:35:00|283.87|283.67|283.92|283.67|283.92|283.72|283.82|283.62|4
1601397600000|2020-09-29 16:40:00|283.87|283.72|283.87|283.67|283.92|283.72|283.87|283.67|0
1601397900000|2020-09-29 16:45:00|283.82|283.72|283.97|283.77|284.02|283.77|283.82|283.72|7
1601398200000|2020-09-29 16:50:00|284.02||283.97||284.02||283.92||1
1601398500000|2020-09-29 16:55:00|283.92||284.07||284.07||283.92||0
1601398800000|2020-09-29 17:00:00|284.02||284.02||284.02||283.92||2
1601399100000|2020-09-29 17:05:00|283.97|283.72|283.77|283.57|284.02|283.72|283.72|283.52|11
1601399400000|2020-09-29 17:10:00|283.82|283.62|283.77|283.52|283.82|283.62|283.67|283.47|4
1601399700000|2020-09-29 17:15:00|283.72|283.57|284.02|283.62|284.02|283.67|283.72|283.52|1
1601400000000|2020-09-29 17:20:00|283.97||283.97||284.02||283.97||0
1601400300000|2020-09-29 17:25:00|284.02|283.67|284.07|283.72|284.07|283.72|284.02|283.67|0
1601400600000|2020-09-29 17:30:00|284.12|283.97|284.27|284.07|284.27|284.12|284.12|283.97|15
1601400900000|2020-09-29 17:35:00|284.22|284.12|284.27|284.07|284.37|284.22|284.22|284.07|8
1601401200000|2020-09-29 17:40:00|284.32||284.32||284.32||284.27||0
1601401500000|2020-09-29 17:45:00|284.37||284.32||284.37||284.32||0
1601401800000|2020-09-29 17:50:00|284.37|284.32|284.52|284.32|284.52|284.32|284.37|284.32|8
1601402100000|2020-09-29 17:55:00|284.57|284.42|284.62|284.32|284.62|284.42|284.52|284.32|6
1601402400000|2020-09-29 18:00:00|284.57|284.42|284.57|284.32|284.62|284.42|284.52|284.32|6
1601402700000|2020-09-29 18:05:00|284.52|284.42|284.62|284.42|284.62|284.42|284.52|284.32|18
1601403000000|2020-09-29 18:10:00|284.72|284.47|284.62|284.42|284.72|284.52|284.62|284.37|2
1601403300000|2020-09-29 18:15:00|284.72|284.47|284.82|284.62|284.82|284.62|284.62|284.37|24
1601403600000|2020-09-29 18:20:00|284.77|284.57|284.72|284.52|284.82|284.57|284.72|284.52|0
1601403900000|2020-09-29 18:25:00|284.67|284.47|284.82|284.62|284.82|284.62|284.67|284.47|1
1601404200000|2020-09-29 18:30:00|284.87|284.67|284.82|284.62|284.92|284.72|284.82|284.62|13
1601404500000|2020-09-29 18:35:00|284.77|284.57|284.82|284.62|284.82|284.67|284.77|284.57|5
1601404800000|2020-09-29 18:40:00|284.77|284.57|284.82|284.67|284.82|284.67|284.77|284.57|0
1601405100000|2020-09-29 18:45:00|284.77|284.62|284.77|284.57|284.82|284.67|284.72|284.57|4
1601405400000|2020-09-29 18:50:00|284.72|284.62|284.72|284.52|284.82|284.67|284.67|284.47|0
1601405700000|2020-09-29 18:55:00|284.77|284.57|284.62|284.47|284.77|284.57|284.62|284.47|0
1601406000000|2020-09-29 19:00:00|284.67|284.52|284.67|284.47|284.77|284.57|284.62|284.42|16
1601406300000|2020-09-29 19:05:00|284.62|284.52|284.67|284.42|284.77|284.52|284.62|284.37|3
1601406600000|2020-09-29 19:10:00|284.62|284.47|284.72|284.42|284.72|284.47|284.62|284.42|2
1601406900000|2020-09-29 19:15:00|284.67|284.47|284.77|284.52|284.82|284.57|284.67|284.42|2
1601407200000|2020-09-29 19:20:00|284.72|284.47|284.62|284.32|284.72|284.47|284.57|284.32|0
1601407500000|2020-09-29 19:25:00|284.57|284.37|284.57|284.37|284.62|284.37|284.52|284.32|1
1601407800000|2020-09-29 19:30:00|284.52|284.32|284.62|284.37|284.67|284.47|284.52|284.32|1
1601408100000|2020-09-29 19:35:00|284.57|284.32|284.52|284.32|284.57|284.32|284.47|284.27|7
1601408400000|2020-09-29 19:40:00|284.47||284.52||284.52||284.47||1
1601408700000|2020-09-29 19:45:00|284.47|284.37|284.47|284.32|284.62|284.47|284.47|284.32|34
1601409000000|2020-09-29 19:50:00|284.52|284.37|284.27|284.07|284.57|284.37|284.27|284.07|29
1601409300000|2020-09-29 19:55:00|284.32|284.02|284.17|283.92|284.32|284.07|284.12|283.92|16
1601409600000|2020-09-29 20:00:00|284.22|283.97|284.42|284.17|284.42|284.27|284.17|283.97|10
1601409900000|2020-09-29 20:05:00|284.37|284.27|284.47|284.27|284.47|284.27|284.37|284.27|3
1601410200000|2020-09-29 20:10:00|284.42|284.22|284.42|284.22|284.47|284.22|284.37|284.22|6
1601410500000|2020-09-29 20:15:00|284.37|284.27|284.42|284.27|284.42|284.27|284.37|284.27|1
1601411400000|2020-09-29 20:30:00|284.47|284.32|284.42|284.27|284.47|284.32|284.42|284.27|20
1601411700000|2020-09-29 20:35:00|284.47|284.32|284.47|284.27|284.47|284.32|284.42|284.27|5
1601412000000|2020-09-29 20:40:00|284.42|284.32|284.42|284.27|284.47|284.32|284.42|284.27|7
1601412300000|2020-09-29 20:45:00|284.47|284.22|284.42|284.22|284.47|284.27|284.42|284.22|9
1601412600000|2020-09-29 20:50:00|284.47|284.27|284.42|284.17|284.47|284.27|284.42|284.17|10
1601412900000|2020-09-29 20:55:00|284.37|284.12|284.32|284.07|284.37|284.12|284.22|284.02|21
1601413200000|2020-09-29 21:00:00|284.37||284.47||284.47||284.37||0
1601413500000|2020-09-29 21:05:00||283.87||283.87||283.87||283.87|0
1601413800000|2020-09-29 21:10:00|284.37|283.77|284.47|283.87|284.47|283.87|284.37|283.77|0
1601416200000|2020-09-29 21:50:00|284.37|283.77|284.37|283.77|284.37|283.77|284.37|283.77|0
1601416800000|2020-09-29 22:00:00|284.27|283.67|284.47|283.87|284.47|283.87|284.27|283.67|0
1601417100000|2020-09-29 22:05:00|284.57|283.97|284.57|283.97|284.57|283.97|284.47|283.87|0
1601417700000|2020-09-29 22:15:00|284.67|284.07|284.57|283.97|284.67|284.07|284.57|283.97|0
1601418000000|2020-09-29 22:20:00|284.67|284.07|284.57|283.97|284.67|284.07|284.57|283.97|0
1601418300000|2020-09-29 22:25:00|284.47|283.87|284.57|283.97|284.57|283.97|284.47|283.87|0
1601418600000|2020-09-29 22:30:00|284.67|284.07|284.47|283.87|284.67|284.07|284.47|283.87|0
1601418900000|2020-09-29 22:35:00|284.57|283.97|284.57|283.97|284.57|283.97|284.47|283.87|0
1601419800000|2020-09-29 22:50:00|284.67|284.07|284.77|284.17|284.87|284.27|284.67|284.07|0
1601420100000|2020-09-29 22:55:00|284.67|284.07|284.77|284.17|284.77|284.17|284.67|284.07|0
1601420400000|2020-09-29 23:00:00|284.67|284.07|284.77|284.17|284.77|284.17|284.67|284.07|0
1601420700000|2020-09-29 23:05:00|284.87|284.27|284.87|284.27|284.87|284.27|284.77|284.17|0
1601421000000|2020-09-29 23:10:00|284.77|284.17|284.87|284.27|284.87|284.27|284.77|284.17|0
1601421300000|2020-09-29 23:15:00|284.77|284.17|284.87|284.27|284.87|284.27|284.77|284.17|0
1601421600000|2020-09-29 23:20:00|284.77|284.17|284.77|284.17|284.87|284.27|284.77|284.17|0
1601421900000|2020-09-29 23:25:00|284.87|284.27|284.87|284.27|284.87|284.27|284.77|284.17|0
1601422200000|2020-09-29 23:30:00|284.77|284.17|284.77|284.17|284.87|284.27|284.77|284.17|0
1601422500000|2020-09-29 23:35:00|284.67|284.07|284.67|284.07|284.77|284.17|284.67|284.07|0
1601422800000|2020-09-29 23:40:00|284.77|284.17|284.77|284.17|284.77|284.17|284.77|284.17|0
1601423100000|2020-09-29 23:45:00|284.87|284.27|284.77|284.17|284.87|284.27|284.77|284.17|0
1601423400000|2020-09-29 23:50:00|284.87|284.27|284.77|284.17|284.87|284.27|284.77|284.17|0
1601423700000|2020-09-29 23:55:00|284.87|284.27|284.77|284.17|284.87|284.27|284.77|284.17|0
1601424000000|2020-09-30 00:00:00|284.87|284.27|284.87|284.27|284.87|284.27|284.77|284.17|0
1601424300000|2020-09-30 00:05:00|284.77|284.17|284.87|284.27|284.87|284.27|284.77|284.17|0
1601424600000|2020-09-30 00:10:00|284.77|284.17|284.87|284.27|284.87|284.27|284.77|284.17|0
1601424900000|2020-09-30 00:15:00|284.97|284.37|284.97|284.37|284.97|284.37|284.87|284.27|0
1601425200000|2020-09-30 00:20:00|284.87|284.27|284.87|284.27|284.97|284.37|284.77|284.17|0
1601425500000|2020-09-30 00:25:00|284.97|284.37|284.87|284.27|284.97|284.37|284.87|284.27|0
1601425800000|2020-09-30 00:30:00|284.62|284.32|283.67|283.47|284.62|284.42|283.27|283.12|442
1601426100000|2020-09-30 00:35:00|283.62|283.52|283.82|283.62|284.02|283.82|283.52|283.32|205
1601426400000|2020-09-30 00:40:00|283.87|283.67|283.62|283.47|283.97|283.77|283.57|283.37|209
1601426700000|2020-09-30 00:45:00|283.67|283.52|284.42|284.27|284.42|284.27|283.62|283.42|301
1601427000000|2020-09-30 00:50:00|284.37|284.22|284.17|284.02|284.52|284.37|284.12|283.97|255
1601427300000|2020-09-30 00:55:00|284.22|284.07|284.62|284.47|285.17|284.97|284.22|284.07|760
1601427600000|2020-09-30 01:00:00|284.52|284.37|285.02|284.87|285.17|285.02|284.52|284.32|679
1601427900000|2020-09-30 01:05:00|285.07|284.82|285.07|284.92|285.22|285.07|284.87|284.67|371
1601428200000|2020-09-30 01:10:00|285.12|284.97|284.97|284.77|285.12|284.97|284.62|284.47|362
1601428500000|2020-09-30 01:15:00|284.87|284.72|285.17|285.02|285.27|285.12|284.87|284.67|511
1601428800000|2020-09-30 01:20:00|285.22|285.07|285.37|285.22|285.42|285.27|285.02|284.87|424
1601429100000|2020-09-30 01:25:00|285.42|285.27|285.42|285.27|285.62|285.47|285.22|285.07|407
1601429400000|2020-09-30 01:30:00|285.47|285.22|285.37|285.22|285.57|285.37|285.12|284.97|330
1601429700000|2020-09-30 01:35:00|285.32|285.17|285.52|285.32|285.57|285.37|285.27|285.07|333
1601430000000|2020-09-30 01:40:00|285.47|285.37|285.32|285.17|285.52|285.37|285.17|285.02|301
1601430300000|2020-09-30 01:45:00|285.37|285.22|285.32|285.12|285.47|285.32|285.22|285.07|261
1601430600000|2020-09-30 01:50:00|285.37|285.17|285.82|285.67|285.92|285.77|285.37|285.17|391
1601430900000|2020-09-30 01:55:00|285.87|285.72|285.72|285.52|285.97|285.82|285.67|285.52|251
1601431200000|2020-09-30 02:00:00|285.67|285.57|285.77|285.62|285.82|285.67|285.67|285.47|280
1601431500000|2020-09-30 02:05:00|285.82|285.57|286.07|285.92|286.07|285.92|285.67|285.52|354
1601431800000|2020-09-30 02:10:00|286.12|285.97|286.12|285.92|286.17|286.02|285.82|285.67|307
1601432100000|2020-09-30 02:15:00|286.17|285.97|286.62|286.47|286.62|286.47|286.17|285.97|369
1601432400000|2020-09-30 02:20:00|286.67|286.52|286.52|286.37|287.02|286.82|286.42|286.27|534
1601432700000|2020-09-30 02:25:00|286.57|286.42|286.57|286.42|286.67|286.52|286.42|286.22|275
1601433000000|2020-09-30 02:30:00|286.62|286.47|286.72|286.57|286.87|286.72|286.32|286.17|329
1601433300000|2020-09-30 02:35:00|286.77|286.62|286.87|286.72|287.07|286.92|286.72|286.57|294
1601433600000|2020-09-30 02:40:00|286.92|286.77|286.37|286.22|286.97|286.82|286.32|286.12|267
1601433900000|2020-09-30 02:45:00|286.42|286.27|286.12|285.97|286.62|286.47|286.02|285.82|385
1601434200000|2020-09-30 02:50:00|286.17|286.02|286.62|286.47|286.77|286.57|286.17|286.02|315
1601434500000|2020-09-30 02:55:00|286.67|286.52|286.77|286.62|286.82|286.67|286.57|286.37|252
1601434800000|2020-09-30 03:00:00|286.82|286.67|286.37|286.22|286.82|286.67|286.22|286.02|301
1601435100000|2020-09-30 03:05:00|286.42|286.27|286.07|285.92|286.52|286.37|285.97|285.82|381
1601435400000|2020-09-30 03:10:00|286.02|285.87|285.87|285.72|286.07|285.92|285.82|285.67|238
1601435700000|2020-09-30 03:15:00|285.92|285.77|286.12|285.97|286.12|285.97|285.82|285.67|302
1601436000000|2020-09-30 03:20:00|286.07|285.92|286.02|285.87|286.17|286.02|285.72|285.52|336
1601436300000|2020-09-30 03:25:00|285.97|285.82|286.07|285.87|286.12|285.97|285.72|285.52|244
1601436600000|2020-09-30 03:30:00|286.02|285.92|285.42|285.22|286.07|285.92|285.42|285.22|308
1601436900000|2020-09-30 03:35:00|285.37|285.27|285.32|285.17|285.42|285.27|285.17|285.02|162
1601437200000|2020-09-30 03:40:00|285.27|285.12|285.37|285.22|285.47|285.32|285.22|285.07|149
1601437500000|2020-09-30 03:45:00|285.32|285.17|285.27|285.12|285.32|285.22|285.12|284.92|192
1601437800000|2020-09-30 03:50:00|285.32|285.17|285.22|285.07|285.32|285.17|285.17|285.02|77
1601438100000|2020-09-30 03:55:00|285.17|285.02|285.17|285.02|285.27|285.12|285.12|284.97|90
1601438400000|2020-09-30 04:00:00|285.12|284.97|284.92|284.77|285.12|284.97|284.77|284.62|142
1601438700000|2020-09-30 04:05:00|284.87|284.72|284.67|284.52|284.87|284.72|284.62|284.47|97
1601439000000|2020-09-30 04:10:00|284.62|284.47|284.37|284.22|284.67|284.47|284.37|284.22|71
1601439300000|2020-09-30 04:15:00|284.32|284.17|284.17|284.02|284.52|284.37|284.07|283.92|133
1601439600000|2020-09-30 04:20:00|284.22|284.07|283.92|283.77|284.27|284.12|283.87|283.72|151
1601439900000|2020-09-30 04:25:00|283.87|283.72|284.02|283.87|284.07|283.92|283.82|283.67|167
1601440200000|2020-09-30 04:30:00|284.07|283.92|283.92|283.77|284.07|283.92|283.82|283.67|173
1601440500000|2020-09-30 04:35:00|283.97|283.82|283.97|283.82|284.02|283.87|283.72|283.57|146
1601440800000|2020-09-30 04:40:00|284.02|283.87|283.92|283.77|284.07|283.87|283.77|283.62|83
1601441100000|2020-09-30 04:45:00|283.97|283.72|284.02|283.87|284.17|284.02|283.92|283.72|76
1601441400000|2020-09-30 04:50:00|283.97|283.82|284.12|283.97|284.22|284.02|283.92|283.77|110
1601441700000|2020-09-30 04:55:00|284.07|283.92|284.12|283.97|284.22|284.07|284.07|283.92|83
1601442000000|2020-09-30 05:00:00|284.27|284.12|284.32|284.17|284.37|284.22|284.07|283.92|667
1601442300000|2020-09-30 05:05:00|284.27|284.12|284.37|284.17|284.52|284.32|284.22|284.07|108
1601442600000|2020-09-30 05:10:00|284.32|284.07|284.12|283.97|284.37|284.12|284.02|283.87|114
1601442900000|2020-09-30 05:15:00|284.17|284.02|283.97|283.82|284.22|284.07|283.97|283.82|178
1601443200000|2020-09-30 05:20:00|283.92|283.77|284.07|283.92|284.22|284.02|283.87|283.72|124
1601443500000|2020-09-30 05:25:00|284.12|283.87|284.12|283.92|284.17|284.02|283.97|283.82|101
1601443800000|2020-09-30 05:30:00|284.07|283.87|283.92|283.77|284.17|283.97|283.77|283.62|198
1601444100000|2020-09-30 05:35:00|283.97|283.72|284.22|284.02|284.22|284.07|283.87|283.72|87
1601444400000|2020-09-30 05:40:00|284.17|284.07|284.07|283.92|284.22|284.07|284.07|283.87|61
1601444700000|2020-09-30 05:45:00|284.02|283.87|283.87|283.67|284.12|283.92|283.82|283.67|83
1601445000000|2020-09-30 05:50:00|283.82|283.62|284.02|283.82|284.07|283.92|283.82|283.62|63
1601445300000|2020-09-30 05:55:00|284.07|283.87|283.87|283.67|284.17|284.02|283.82|283.67|120
1601445600000|2020-09-30 06:00:00|283.82|283.72|284.02|283.87|284.02|283.87|283.82|283.62|201
1601445900000|2020-09-30 06:05:00|283.97|283.82|283.87|283.72|284.17|283.97|283.82|283.67|155
1601446200000|2020-09-30 06:10:00|283.82|283.67|283.77|283.57|284.02|283.82|283.72|283.57|249
1601446500000|2020-09-30 06:15:00|283.72|283.62|283.82|283.67|283.97|283.82|283.72|283.57|60
1601446800000|2020-09-30 06:20:00|283.87|283.72|283.92|283.72|284.07|283.87|283.82|283.67|109
1601447100000|2020-09-30 06:25:00|283.87|283.67|284.17|283.97|284.22|284.07|283.82|283.62|99
1601447400000|2020-09-30 06:30:00|284.12|284.02|284.02|283.87|284.12|284.02|283.87|283.72|87
1601447700000|2020-09-30 06:35:00|283.97|283.82|284.17|283.97|284.22|284.02|283.92|283.77|82
1601448000000|2020-09-30 06:40:00|284.22|284.02|284.07|283.92|284.22|284.07|284.07|283.92|41
1601448300000|2020-09-30 06:45:00|284.02|283.87|283.82|283.67|284.07|283.87|283.82|283.67|94
1601448600000|2020-09-30 06:50:00|283.87|283.72|283.97|283.82|283.97|283.82|283.87|283.72|35
1601448900000|2020-09-30 06:55:00|283.92|283.77|283.97|283.82|284.02|283.87|283.87|283.72|49
1601449200000|2020-09-30 07:00:00|283.87|283.77|284.22|284.02|284.27|284.07|283.77|283.62|328
1601449500000|2020-09-30 07:05:00|284.12|283.97|284.17|284.02|284.27|284.12|284.12|283.97|171
1601449800000|2020-09-30 07:10:00|284.22|284.07|284.47|284.27|284.52|284.37|284.22|284.02|147
1601450100000|2020-09-30 07:15:00|284.52|284.32|284.57|284.42|284.62|284.47|284.32|284.17|134
1601450400000|2020-09-30 07:20:00|284.62|284.47|284.52|284.37|284.67|284.52|284.52|284.37|131
1601450700000|2020-09-30 07:25:00|284.47|284.32|284.47|284.32|284.57|284.42|284.27|284.12|137
1601451000000|2020-09-30 07:30:00|284.52|284.37|284.62|284.47|284.77|284.62|284.47|284.32|182
1601451300000|2020-09-30 07:35:00|284.57|284.42|284.37|284.17|284.72|284.52|284.32|284.17|185
1601451600000|2020-09-30 07:40:00|284.32|284.12|284.02|283.87|284.32|284.12|283.92|283.77|229
1601451900000|2020-09-30 07:45:00|284.07|283.92|283.97|283.82|284.07|283.92|283.92|283.72|153
1601452200000|2020-09-30 07:50:00|283.92|283.77|283.92|283.77|284.12|283.97|283.87|283.72|135
1601452500000|2020-09-30 07:55:00|283.87|283.72|283.97|283.82|284.02|283.87|283.87|283.72|142
1601452800000|2020-09-30 08:00:00|283.92|283.77|283.92|283.77|284.02|283.82|283.82|283.67|162
1601453100000|2020-09-30 08:05:00|283.87|283.72|283.77|283.62|284.02|283.87|283.62|283.47|245
1601453400000|2020-09-30 08:10:00|283.82|283.57|284.02|283.87|284.07|283.87|283.72|283.57|111
1601453700000|2020-09-30 08:15:00|284.07|283.92|284.17|284.02|284.37|284.17|283.97|283.82|216
1601454000000|2020-09-30 08:20:00|284.12|283.97|284.07|283.87|284.17|284.02|284.02|283.82|89
1601454300000|2020-09-30 08:25:00|284.12|283.92|283.92|283.77|284.12|283.97|283.82|283.67|96
1601454600000|2020-09-30 08:30:00|283.97|283.82|284.02|283.87|284.12|283.92|283.92|283.77|104
1601454900000|2020-09-30 08:35:00|284.07|283.92|283.92|283.77|284.12|283.92|283.92|283.77|103
1601455200000|2020-09-30 08:40:00|283.97|283.82|284.17|284.02|284.17|284.02|283.97|283.82|131
1601455500000|2020-09-30 08:45:00|284.22|284.07|284.17|284.02|284.22|284.07|284.12|283.97|88
1601455800000|2020-09-30 08:50:00|284.12|283.97|284.12|283.97|284.17|284.02|284.07|283.87|224
1601456100000|2020-09-30 08:55:00|284.17|283.92|284.27|284.07|284.27|284.12|284.02|283.87|502
1601456400000|2020-09-30 09:00:00|284.18|283.98|283.68|283.53|284.18|283.98|283.58|283.43|718
1601456700000|2020-09-30 09:05:00|283.63|283.48|283.73|283.53|283.88|283.68|283.58|283.43|371
1601457000000|2020-09-30 09:10:00|283.83|283.58|282.98|282.83|283.83|283.63|282.83|282.68|417
1601457300000|2020-09-30 09:15:00|283.03|282.88|283.48|283.28|283.53|283.33|282.98|282.83|289
1601457600000|2020-09-30 09:20:00|283.58|282.98|283.48|282.88|283.68|283.08|283.38|282.78|1
1601457900000|2020-09-30 09:25:00|283.58|282.98|283.28|282.68|283.58|282.98|283.28|282.68|8
1601458200000|2020-09-30 09:30:00|283.38|282.78|283.58|282.98|283.68|283.08|283.28|282.68|0
1601458500000|2020-09-30 09:35:00|283.68|283.08|283.68|283.08|283.78|283.18|283.58|282.98|0
1601458800000|2020-09-30 09:40:00|283.78|283.18|283.68|283.08|283.88|283.28|283.68|283.08|0
1601459100000|2020-09-30 09:45:00|283.78|283.18|283.88|283.28|283.98|283.38|283.78|283.18|0
1601459400000|2020-09-30 09:50:00|283.23|282.98|283.28|283.08|283.43|283.28|283.08|282.93|75
1601459700000|2020-09-30 09:55:00|283.33|283.13|283.43|283.23|283.53|283.28|283.33|283.08|10
1601460000000|2020-09-30 10:00:00|283.38|283.18|283.18|283.03|283.38|283.18|283.18|283.03|27
1601460300000|2020-09-30 10:05:00|283.23|282.93|283.18|282.98|283.33|283.13|282.98|282.83|43
1601460600000|2020-09-30 10:10:00|283.23|283.03|283.38|283.18|283.43|283.23|283.13|282.98|31
1601460900000|2020-09-30 10:15:00|283.33|283.23|283.38|283.18|283.43|283.23|283.33|283.08|1
1601461200000|2020-09-30 10:20:00|283.33|283.13|283.33|283.18|283.38|283.18|283.28|283.13|9
1601461500000|2020-09-30 10:25:00|283.38|283.23|283.48|283.28|283.53|283.33|283.38|283.23|12
1601461800000|2020-09-30 10:30:00|283.43|283.33|283.73|283.53|283.73|283.58|283.43|283.28|32
1601462100000|2020-09-30 10:35:00|283.63|283.58|283.63|283.48|283.68|283.58|283.58|283.43|72
1601462400000|2020-09-30 10:40:00|283.68|283.53|283.78|283.63|283.83|283.68|283.63|283.48|117
1601462700000|2020-09-30 10:45:00|283.83|283.68|283.88|283.73|283.93|283.78|283.78|283.68|35
1601463000000|2020-09-30 10:50:00|283.83|283.68|283.68|283.53|283.88|283.73|283.68|283.53|77
1601463300000|2020-09-30 10:55:00|283.63|283.48|283.53|283.33|283.63|283.53|283.48|283.33|29
1601463600000|2020-09-30 11:00:00|283.48|283.28|283.63|283.48|283.68|283.48|283.43|283.28|80
1601463900000|2020-09-30 11:05:00|283.68|283.53|283.73|283.58|283.83|283.63|283.58|283.43|30
1601464200000|2020-09-30 11:10:00|283.78|283.63|283.78|283.58|283.88|283.73|283.73|283.53|10
1601464500000|2020-09-30 11:15:00|283.73|283.53|283.68|283.53|283.78|283.58|283.63|283.48|13
1601464800000|2020-09-30 11:20:00|283.73|283.48|283.88|283.73|283.93|283.73|283.63|283.48|12
1601465100000|2020-09-30 11:25:00|283.93|283.68|284.03|283.83|284.03|283.88|283.78|283.63|15
1601465400000|2020-09-30 11:30:00|283.98|283.78|283.88|283.73|284.03|283.78|283.88|283.73|8
1601465700000|2020-09-30 11:35:00|283.93|283.68|283.78|283.63|283.93|283.73|283.78|283.63|11
1601466000000|2020-09-30 11:40:00|283.83|283.68|283.83|283.63|283.88|283.73|283.78|283.63|4
1601466300000|2020-09-30 11:45:00|283.88|283.68|283.88|283.68|283.93|283.73|283.83|283.63|4
1601466600000|2020-09-30 11:50:00|283.93|283.73|283.88|283.68|283.93|283.73|283.83|283.68|1
1601466900000|2020-09-30 11:55:00|283.83|283.63|283.83|283.68|283.88|283.68|283.73|283.58|5
1601467200000|2020-09-30 12:00:00|283.88|283.63|283.78|283.58|283.88|283.68|283.73|283.58|21
1601467500000|2020-09-30 12:05:00|283.73|283.63|283.73|283.58|283.78|283.63|283.63|283.43|13
1601467800000|2020-09-30 12:10:00|283.78|283.63|284.08|283.88|284.08|283.93|283.73|283.63|24
1601468100000|2020-09-30 12:15:00|284.03|283.93|284.13|283.93|284.23|284.08|284.03|283.88|41
1601468400000|2020-09-30 12:20:00|284.18|283.98|284.28|284.13|284.33|284.13|284.13|283.93|26
1601468700000|2020-09-30 12:25:00|284.33|284.18|284.23|284.08|284.33|284.18|284.13|283.98|33
1601469000000|2020-09-30 12:30:00|284.28|284.13|284.63|284.48|284.63|284.48|284.28|284.13|60
1601469300000|2020-09-30 12:35:00|284.58|284.43|284.63|284.43|284.63|284.48|284.48|284.28|28
1601469600000|2020-09-30 12:40:00|284.68|284.48|284.78|284.58|284.83|284.68|284.68|284.43|38
1601469900000|2020-09-30 12:45:00|284.73|284.63|284.63|284.48|284.78|284.63|284.63|284.48|12
1601470200000|2020-09-30 12:50:00|284.68|284.53|284.58|284.43|284.78|284.58|284.58|284.43|20
1601470500000|2020-09-30 12:55:00|284.53|284.38|284.43|284.28|284.58|284.43|284.43|284.28|26
1601470800000|2020-09-30 13:00:00|284.48|284.33|284.38|284.23|284.53|284.38|284.38|284.23|55
1601471100000|2020-09-30 13:05:00|284.33|284.18|284.58|284.38|284.68|284.53|284.33|284.18|40
1601471400000|2020-09-30 13:10:00|284.63|284.43|284.58|284.38|284.63|284.48|284.53|284.38|20
1601471700000|2020-09-30 13:15:00|284.53|284.43|284.68|284.53|284.68|284.53|284.53|284.38|8
1601472000000|2020-09-30 13:20:00|284.63|284.48|284.58|284.43|284.68|284.48|284.58|284.43|5
1601472300000|2020-09-30 13:25:00|284.53|284.38|284.58|284.38|284.58|284.43|284.48|284.33|14
1601472600000|2020-09-30 13:30:00|284.53|284.43|284.88|284.68|285.03|284.78|284.48|284.33|58
1601472900000|2020-09-30 13:35:00|284.83|284.63|284.78|284.58|284.88|284.68|284.63|284.48|26
1601473200000|2020-09-30 13:40:00|284.83|284.63|284.88|284.68|284.88|284.68|284.73|284.53|18
1601473500000|2020-09-30 13:45:00|284.83|284.63|285.03|284.88|285.13|284.98|284.73|284.58|34
1601473800000|2020-09-30 13:50:00|285.08|284.83|285.28|285.13|285.28|285.13|284.98|284.83|79
1601474100000|2020-09-30 13:55:00|285.33|285.18|285.83|285.53|285.83|285.63|285.33|285.18|103
1601474400000|2020-09-30 14:00:00|285.78|285.58|285.78|285.58|285.83|285.68|285.63|285.48|68
1601474700000|2020-09-30 14:05:00|285.73|285.63|285.73|285.53|285.78|285.63|285.58|285.43|29
1601475000000|2020-09-30 14:10:00|285.78|285.58|285.73|285.53|285.83|285.68|285.63|285.43|59
1601475300000|2020-09-30 14:15:00|285.68|285.58|285.78|285.63|285.93|285.78|285.58|285.38|44
1601475600000|2020-09-30 14:20:00|285.83|285.68|286.18|285.98|286.18|285.98|285.83|285.63|21
1601475900000|2020-09-30 14:25:00|286.23|286.03|286.13|285.98|286.28|286.03|286.03|285.88|24
1601476200000|2020-09-30 14:30:00|286.18|286.03|286.23|286.03|286.33|286.18|286.18|285.98|36
1601476500000|2020-09-30 14:35:00|286.18|286.08|286.23|286.03|286.33|286.08|286.08|285.93|18
1601476800000|2020-09-30 14:40:00|286.18|286.08|286.33|286.13|286.43|286.23|286.13|285.98|35
1601477100000|2020-09-30 14:45:00|286.38|286.18|286.33|286.08|286.43|286.23|286.33|286.08|35
1601477400000|2020-09-30 14:50:00|286.38|286.13|286.33|286.13|286.38|286.23|286.28|286.08|42
1601477700000|2020-09-30 14:55:00|286.38|286.18|286.28|286.08|286.43|286.28|286.23|286.08|49
1601478000000|2020-09-30 15:00:00|286.23|286.03|286.28|286.08|286.33|286.13|286.23|285.98|36
1601478300000|2020-09-30 15:05:00|286.33|286.13|286.33|286.13|286.43|286.28|286.28|286.13|14
1601478600000|2020-09-30 15:10:00|286.38|286.18|286.38|286.18|286.43|286.23|286.28|286.13|23
1601478900000|2020-09-30 15:15:00|286.33|286.23|286.43|286.28|286.43|286.28|286.33|286.13|53
1601479200000|2020-09-30 15:20:00|286.38|286.23|286.33|286.18|286.43|286.23|286.28|286.08|17
1601479500000|2020-09-30 15:25:00|286.38|286.23|286.28|286.08|286.48|286.28|286.23|286.08|27
1601479800000|2020-09-30 15:30:00|286.23|286.13|286.08|285.83|286.38|286.13|285.98|285.83|25
1601480100000|2020-09-30 15:35:00|286.13|285.88|286.08|285.88|286.23|286.03|286.03|285.83|21
1601480400000|2020-09-30 15:40:00|286.03|285.83|286.18|285.98|286.18|285.98|285.98|285.78|19
1601480700000|2020-09-30 15:45:00|286.13|285.93|286.23|286.03|286.23|286.03|286.13|285.88|19
1601481000000|2020-09-30 15:50:00|286.18|286.08|286.23|286.03|286.28|286.08|286.18|286.03|2
1601481300000|2020-09-30 15:55:00|286.28|286.08|286.28|286.13|286.28|286.13|286.23|286.03|2
1601481600000|2020-09-30 16:00:00|286.33|286.18|286.38|286.18|286.43|286.23|286.33|286.13|9
1601481900000|2020-09-30 16:05:00|286.33|286.23|286.28|286.13|286.38|286.23|286.23|286.08|52
1601482200000|2020-09-30 16:10:00|286.33|286.18|286.38|286.23|286.38|286.23|286.33|286.13|14
1601482500000|2020-09-30 16:15:00|286.48|286.33|286.43|286.28|286.48|286.33|286.38|286.23|27
1601482800000|2020-09-30 16:20:00|286.48|286.33|286.48|286.33|286.53|286.38|286.48|286.33|32
1601483100000|2020-09-30 16:25:00|286.43|286.28|286.53|286.38|286.53|286.38|286.43|286.28|25
1601483400000|2020-09-30 16:30:00|286.48|286.33|286.48|286.28|286.63|286.43|286.43|286.23|94
1601483700000|2020-09-30 16:35:00|286.43|286.33|286.28|286.13|286.48|286.33|286.23|286.08|15
1601484000000|2020-09-30 16:40:00|286.23|286.08|286.23|286.03|286.28|286.13|286.18|286.03|4
1601484300000|2020-09-30 16:45:00|286.18|286.08|286.23|286.03|286.23|286.08|286.13|285.98|3
1601484600000|2020-09-30 16:50:00|286.18|285.98|286.23|286.03|286.38|286.18|286.18|285.98|9
1601484900000|2020-09-30 16:55:00|286.28|286.08|286.33|286.13|286.38|286.18|286.18|286.03|6
1601485200000|2020-09-30 17:00:00|286.28|286.08|286.03|285.83|286.33|286.08|286.03|285.78|1
1601485500000|2020-09-30 17:05:00|286.08|285.88|285.93|285.78|286.08|285.88|285.88|285.68|5
1601485800000|2020-09-30 17:10:00|286.03|285.83|285.93|285.73|286.03|285.83|285.88|285.68|9
1601486100000|2020-09-30 17:15:00|285.88|285.78|285.93|285.73|285.93|285.78|285.88|285.68|5
1601486400000|2020-09-30 17:20:00|285.88|285.78|286.03|285.83|286.08|285.88|285.83|285.68|23
1601486700000|2020-09-30 17:25:00|285.98|285.78|286.03|285.88|286.08|285.88|285.98|285.78|0
1601487000000|2020-09-30 17:30:00|286.08|285.83|286.28|286.08|286.28|286.08|286.08|285.83|0
1601487300000|2020-09-30 17:35:00|286.23|286.03|286.23|286.03|286.28|286.08|286.23|285.98|0
1601487600000|2020-09-30 17:40:00|286.28|286.08|286.33|286.08|286.33|286.18|286.28|286.03|0
1601487900000|2020-09-30 17:45:00|286.28|286.03|286.28|286.08|286.33|286.13|286.23|285.98|8
1601488200000|2020-09-30 17:50:00|286.23|286.03|286.23|286.08|286.28|286.08|286.23|285.98|0
1601488500000|2020-09-30 17:55:00|286.18|286.03|286.18|286.03|286.18|286.08|286.13|285.88|2
1601488800000|2020-09-30 18:00:00|286.23|285.98|286.23|286.03|286.28|286.08|286.18|285.93|9
1601489100000|2020-09-30 18:05:00|286.18|285.98|286.38|286.18|286.38|286.18|286.18|285.98|7
1601489400000|2020-09-30 18:10:00|286.33|286.13|286.23|286.03|286.33|286.18|286.23|286.03|3
1601489700000|2020-09-30 18:15:00|286.18|286.08|286.18|285.98|286.23|286.08|286.18|285.93|2
1601490000000|2020-09-30 18:20:00|286.23|286.03|285.88|285.68|286.33|286.13|285.83|285.58|43
1601490300000|2020-09-30 18:25:00|285.58|285.63|286.03|285.78|286.13|285.93|285.58|285.43|20
1601490600000|2020-09-30 18:30:00|285.98|285.73|285.98|285.78|286.08|285.88|285.93|285.68|75
1601490900000|2020-09-30 18:35:00|286.03|285.83|285.78|285.53|286.03|285.88|285.73|285.53|5
1601491200000|2020-09-30 18:40:00|285.83|285.58|285.78|285.58|285.88|285.73|285.58|285.43|60
1601491500000|2020-09-30 18:45:00|285.73|285.53|285.58|285.38|285.78|285.58|285.48|285.33|16
1601491800000|2020-09-30 18:50:00|285.53|285.33|285.68|285.48|285.78|285.63|285.53|285.33|52
1601492100000|2020-09-30 18:55:00|285.63|285.53|286.08|285.88|286.13|285.93|285.63|285.43|63
1601492400000|2020-09-30 19:00:00|286.03|285.78|285.88|285.63|286.13|285.93|285.78|285.63|11
1601492700000|2020-09-30 19:05:00|285.83|285.68|285.98|285.83|286.03|285.88|285.83|285.68|14
1601493000000|2020-09-30 19:10:00|286.03|285.78|285.63|285.38|286.03|285.83|285.53|285.38|29
1601493300000|2020-09-30 19:15:00|285.58|285.43|285.48|285.23|285.68|285.48|285.38|285.23|20
1601493600000|2020-09-30 19:20:00|285.43|285.28|285.28|285.08|285.48|285.28|285.18|284.98|31
1601493900000|2020-09-30 19:25:00|285.23|285.03|285.58|285.38|285.68|285.48|285.18|284.98|7
1601494200000|2020-09-30 19:30:00|285.53|285.33|285.48|285.18|285.58|285.33|285.33|285.13|12
1601494500000|2020-09-30 19:35:00|285.43|285.13|285.63|285.28|285.63|285.33|285.43|285.13|1
1601494800000|2020-09-30 19:40:00|285.58|285.23|285.58|285.28|285.58|285.38|285.43|285.13|5
1601495100000|2020-09-30 19:45:00|285.53|285.23|285.83|285.63|285.88|285.68|285.48|285.23|9
1601495400000|2020-09-30 19:50:00|285.78|285.58|285.98|285.68|286.03|285.83|285.78|285.58|18
1601495700000|2020-09-30 19:55:00|286.03|285.73|285.58|285.33|286.03|285.83|285.58|285.33|45
1601496000000|2020-09-30 20:00:00|285.63|285.23|285.23|285.03|285.63|285.28|285.18|284.98|24
1601496300000|2020-09-30 20:05:00|285.18|284.98|285.23|284.98|285.28|285.03|285.18|284.98|0
1601496600000|2020-09-30 20:10:00|285.18|285.03|285.28|285.03|285.28|285.03|285.13|284.98|0
1601496900000|2020-09-30 20:15:00|285.23|284.98|285.23|285.03|285.23|285.08|285.23|284.93|17
1601497500000|2020-09-30 20:25:00|285.18|284.98|285.23|285.03|285.23|285.03|285.18|284.98|0
1601497800000|2020-09-30 20:30:00|285.18|284.98|285.13|284.93|285.23|285.03|285.13|284.93|0
1601498100000|2020-09-30 20:35:00|285.18|284.98|285.13|284.93|285.18|284.98|285.13|284.93|0
1601498400000|2020-09-30 20:40:00|285.08|284.98|285.13|284.88|285.13|284.98|285.08|284.88|4
1601498700000|2020-09-30 20:45:00|285.08|284.83|285.18|284.88|285.18|284.88|285.08|284.83|10
1601499000000|2020-09-30 20:50:00|285.13|284.83|284.98|284.73|285.13|284.88|284.98|284.73|6
1601499300000|2020-09-30 20:55:00|285.13|284.78|285.23|284.83|285.28|284.83|285.08|284.73|5
1601499600000|2020-09-30 21:00:00|285.38|284.78|285.68|284.73|285.68|284.78|285.38|284.73|0
1601499900000|2020-09-30 21:05:00|285.98||285.98||285.98||285.98||0
1601500200000|2020-09-30 21:10:00|285.93|284.78|285.68|285.08|286.03|285.18|285.38|284.78|0
1601500500000|2020-09-30 21:15:00|285.78|285.18|285.88|285.28|285.88|285.28|285.68|285.08|0
1601501100000|2020-09-30 21:25:00|285.78|285.18|285.78|285.18|285.88|285.28|285.78|285.18|0
1601501400000|2020-09-30 21:30:00|285.88|285.28|285.78|285.18|285.88|285.28|285.78|285.18|0
1601501700000|2020-09-30 21:35:00|285.88|285.28|285.88|285.28|285.88|285.28|285.88|285.28|0
1601502600000|2020-09-30 21:50:00|285.78|285.18|285.78|285.18|285.78|285.18|285.78|285.18|0
1601502900000|2020-09-30 21:55:00|285.88|285.28|285.88|285.28|285.88|285.28|285.78|285.18|0
1601503200000|2020-09-30 22:00:00|286.08|285.48|286.38|285.78|286.48|285.88|285.98|285.38|0
1601503500000|2020-09-30 22:05:00|286.48|285.88|286.48|285.88|286.48|285.88|286.38|285.78|0
1601503800000|2020-09-30 22:10:00|286.38|285.78|286.38|285.78|286.38|285.78|286.38|285.78|0
1601504100000|2020-09-30 22:15:00|286.28|285.68|286.48|285.88|286.48|285.88|286.28|285.68|0
1601504400000|2020-09-30 22:20:00|286.38|285.78|286.58|285.98|286.68|286.08|286.38|285.78|0
1601504700000|2020-09-30 22:25:00|286.48|285.88|286.58|285.98|286.58|285.98|286.48|285.88|0
1601505000000|2020-09-30 22:30:00|286.48|285.88|286.48|285.88|286.48|285.88|286.48|285.88|0
1601505300000|2020-09-30 22:35:00|286.38|285.78|286.48|285.88|286.48|285.88|286.38|285.78|0
1601505600000|2020-09-30 22:40:00|286.38|285.78|286.38|285.78|286.48|285.88|286.38|285.78|0
1601505900000|2020-09-30 22:45:00|286.48|285.88|286.38|285.78|286.48|285.88|286.38|285.78|0
1601506200000|2020-09-30 22:50:00|286.48|285.88|286.68|286.08|286.68|286.08|286.38|285.78|0
1601506500000|2020-09-30 22:55:00|286.78|286.18|286.68|286.08|286.78|286.18|286.68|286.08|0
1601506800000|2020-09-30 23:00:00|286.78|286.18|286.78|286.18|286.78|286.18|286.68|286.08|0
1601507100000|2020-09-30 23:05:00|286.68|286.08|286.88|286.28|286.88|286.28|286.68|286.08|0
1601507400000|2020-09-30 23:10:00|286.78|286.18|286.88|286.28|286.88|286.28|286.78|286.18|0
1601507700000|2020-09-30 23:15:00|286.78|286.18|286.88|286.28|286.88|286.28|286.78|286.18|0
1601508000000|2020-09-30 23:20:00|286.78|286.18|286.88|286.28|286.88|286.28|286.78|286.18|0
1601508300000|2020-09-30 23:25:00|286.78|286.18|286.78|286.18|286.88|286.28|286.78|286.18|0
1601508600000|2020-09-30 23:30:00|286.88|286.28|286.88|286.28|286.88|286.28|286.88|286.28|0
1601509200000|2020-09-30 23:40:00|286.98|286.38|286.98|286.38|286.98|286.38|286.88|286.28|0
1601509500000|2020-09-30 23:45:00|286.88|286.28|286.88|286.28|286.98|286.38|286.78|286.18|0
1601509800000|2020-09-30 23:50:00|286.78|286.18|286.88|286.28|286.88|286.28|286.78|286.18|0
1601510100000|2020-09-30 23:55:00|286.98|286.38|286.98|286.38|286.98|286.38|286.88|286.28|0
1601510400000|2020-10-01 00:00:00|287.08|286.48|286.78|286.18|287.08|286.48|286.68|286.08|0
1601510700000|2020-10-01 00:05:00|286.68|286.08|287.08|286.48|287.08|286.48|286.68|286.08|0
1601511300000|2020-10-01 00:15:00|286.98|286.38|286.98|286.38|287.08|286.48|286.98|286.38|0
1601511600000|2020-10-01 00:20:00|287.08|286.48|287.08|286.48|287.08|286.48|286.98|286.38|0
1601511900000|2020-10-01 00:25:00|286.78|286.18|286.38|285.78|286.88|286.28|286.38|285.78|0
1601512200000|2020-10-01 00:30:00|285.68|285.23|286.23|286.08|286.23|286.08|285.03|284.88|383
1601512500000|2020-10-01 00:35:00|286.28|286.13|286.38|286.18|286.93|286.78|286.13|285.83|656
1601512800000|2020-10-01 00:40:00|286.28|286.08|286.38|286.18|287.08|286.88|285.88|285.73|509
1601513100000|2020-10-01 00:45:00|286.33|286.23|286.23|286.08|286.58|286.38|286.13|285.98|367
1601513400000|2020-10-01 00:50:00|286.28|286.13|286.03|285.88|286.43|286.23|285.98|285.78|252
1601513700000|2020-10-01 00:55:00|286.08|285.93|285.93|285.73|286.23|286.08|285.28|285.13|476
1601514000000|2020-10-01 01:00:00|285.83|285.63|286.23|286.03|286.43|286.23|285.23|285.08|957
1601514300000|2020-10-01 01:05:00|286.28|286.08|287.73|287.53|287.78|287.58|286.28|286.08|1405
1601514600000|2020-10-01 01:10:00|287.78|287.58|288.53|288.28|288.58|288.43|287.63|287.48|1063
1601514900000|2020-10-01 01:15:00|288.43|288.33|288.63|288.43|288.93|288.73|288.33|288.18|879
1601515200000|2020-10-01 01:20:00|288.58|288.48|287.88|287.68|288.73|288.58|287.78|287.63|406
1601515500000|2020-10-01 01:25:00|287.93|287.73|288.03|287.88|288.18|288.03|287.78|287.58|481
1601515800000|2020-10-01 01:30:00|288.08|287.93|287.73|287.58|288.33|288.13|287.73|287.58|415
1601516100000|2020-10-01 01:35:00|287.78|287.63|288.53|288.38|288.63|288.43|287.78|287.63|497
1601516400000|2020-10-01 01:40:00|288.58|288.43|288.98|288.83|289.08|288.93|288.58|288.43|811
1601516700000|2020-10-01 01:45:00|289.03|288.88|288.63|288.48|289.18|288.98|288.63|288.48|427
1601517000000|2020-10-01 01:50:00|288.68|288.53|288.73|288.53|288.98|288.83|288.63|288.48|369
1601517300000|2020-10-01 01:55:00|288.78|288.58|288.73|288.53|288.88|288.73|288.53|288.33|304
1601517600000|2020-10-01 02:00:00|288.78|288.58|289.08|288.93|289.13|288.93|288.73|288.58|506
1601517900000|2020-10-01 02:05:00|289.13|288.98|288.58|288.43|289.13|288.98|288.43|288.23|319
1601518200000|2020-10-01 02:10:00|288.63|288.48|288.83|288.68|288.98|288.78|288.58|288.43|193
1601518500000|2020-10-01 02:15:00|288.88|288.73|288.63|288.48|288.98|288.83|288.63|288.48|188
1601518800000|2020-10-01 02:20:00|288.68|288.53|288.73|288.58|288.83|288.68|288.53|288.38|172
1601519100000|2020-10-01 02:25:00|288.78|288.63|288.83|288.63|288.88|288.73|288.73|288.58|182
1601519400000|2020-10-01 02:30:00|288.88|288.68|288.93|288.73|288.93|288.78|288.68|288.53|173
1601519700000|2020-10-01 02:35:00|288.98|288.78|288.98|288.78|289.13|288.98|288.88|288.68|271
1601520000000|2020-10-01 02:40:00|288.93|288.83|288.93|288.73|289.03|288.88|288.88|288.73|201
1601520300000|2020-10-01 02:45:00|288.98|288.78|289.13|288.98|289.18|288.98|288.88|288.73|203
1601520600000|2020-10-01 02:50:00|289.18|289.03|289.13|288.98|289.18|289.03|288.93|288.78|143
1601520900000|2020-10-01 02:55:00|289.18|289.03|289.08|288.88|289.28|289.13|288.83|288.68|246
1601521200000|2020-10-01 03:00:00|289.03|288.93|289.23|289.03|289.23|289.08|289.03|288.88|212
1601521500000|2020-10-01 03:05:00|289.18|289.08|289.18|289.03|289.23|289.08|289.13|288.93|190
1601521800000|2020-10-01 03:10:00|289.13|288.98|289.08|288.93|289.18|289.03|288.98|288.83|169
1601522100000|2020-10-01 03:15:00|289.03|288.88|289.03|288.88|289.18|289.03|289.03|288.83|163
1601522400000|2020-10-01 03:20:00|288.98|288.83|288.83|288.63|289.08|288.88|288.78|288.58|178
1601522700000|2020-10-01 03:25:00|288.88|288.68|288.88|288.73|288.93|288.78|288.83|288.68|125
1601523000000|2020-10-01 03:30:00|288.83|288.68|288.78|288.58|288.88|288.73|288.63|288.48|171
1601523300000|2020-10-01 03:35:00|288.73|288.53|288.73|288.53|288.78|288.58|288.68|288.53|100
1601523600000|2020-10-01 03:40:00|288.68|288.48|288.68|288.53|288.68|288.53|288.63|288.48|42
1601523900000|2020-10-01 03:45:00|288.63|288.48|288.28|288.13|288.68|288.53|288.23|288.08|132
1601524200000|2020-10-01 03:50:00|288.23|288.08|288.38|288.18|288.38|288.18|288.23|288.03|122
1601524500000|2020-10-01 03:55:00|288.33|288.23|288.43|288.28|288.43|288.28|288.28|288.13|136
1601524800000|2020-10-01 04:00:00|288.48|288.33|288.38|288.18|288.53|288.33|288.28|288.13|123
1601525100000|2020-10-01 04:05:00|288.33|288.23|288.33|288.18|288.43|288.28|288.33|288.18|67
1601525400000|2020-10-01 04:10:00|288.38|288.23|288.43|288.28|288.43|288.28|288.38|288.23|29
1601525700000|2020-10-01 04:15:00|288.48|288.33|288.38|288.23|288.48|288.33|288.38|288.23|51
1601526000000|2020-10-01 04:20:00|288.43|288.28|288.43|288.28|288.48|288.33|288.43|288.28|58
1601526300000|2020-10-01 04:25:00|288.48|288.33|288.38|288.23|288.48|288.33|288.38|288.23|41
1601526600000|2020-10-01 04:30:00|288.43|288.28|288.58|288.43|288.63|288.48|288.43|288.28|138
1601526900000|2020-10-01 04:35:00|288.53|288.38|288.48|288.33|288.53|288.38|288.43|288.28|34
1601527200000|2020-10-01 04:40:00|||||||||15
1601527500000|2020-10-01 04:45:00|288.53|288.38|288.43|288.28|288.63|288.48|288.43|288.28|70
1601527800000|2020-10-01 04:50:00|288.48|288.33|288.28|288.08|288.48|288.33|288.28|288.08|62
1601528100000|2020-10-01 04:55:00|288.33|288.13|288.08|287.93|288.38|288.23|288.08|287.93|164
1601528400000|2020-10-01 05:00:00|288.13|287.98|288.08|287.93|288.53|288.38|288.08|287.88|259
1601528700000|2020-10-01 05:05:00|288.13|287.98|288.73|288.58|288.78|288.63|288.13|287.98|252
1601529000000|2020-10-01 05:10:00|288.68|288.53|288.63|288.48|288.73|288.53|288.33|288.13|205
1601529300000|2020-10-01 05:15:00|288.58|288.43|288.43|288.28|288.68|288.48|288.38|288.23|130
1601529600000|2020-10-01 05:20:00|288.48|288.33|288.63|288.43|288.68|288.48|288.48|288.33|85
1601529900000|2020-10-01 05:25:00|288.58|288.48|288.38|288.23|288.58|288.48|288.03|287.88|204
1601530200000|2020-10-01 05:30:00|288.43|288.18|288.28|288.08|288.43|288.23|288.23|288.08|78
1601530500000|2020-10-01 05:35:00|288.23|288.13|288.18|287.98|288.33|288.13|288.18|287.98|49
1601530800000|2020-10-01 05:40:00|288.23|288.03|288.13|287.98|288.33|288.18|288.08|287.93|66
1601531100000|2020-10-01 05:45:00|288.18|288.03|288.28|288.13|288.33|288.18|288.08|287.93|61
1601531400000|2020-10-01 05:50:00|288.33|288.18|288.18|287.98|288.33|288.18|288.08|287.93|62
1601531700000|2020-10-01 05:55:00|288.13|288.03|287.88|287.73|288.13|288.03|287.78|287.63|169
1601532000000|2020-10-01 06:00:00|287.93|287.78|288.03|287.88|288.33|288.18|287.93|287.78|203
1601532300000|2020-10-01 06:05:00|288.08|287.83|288.03|287.88|288.23|288.08|287.98|287.83|75
1601532600000|2020-10-01 06:10:00|287.98|287.83|287.93|287.73|287.98|287.83|287.83|287.63|76
1601532900000|2020-10-01 06:15:00|287.88|287.78|288.13|287.98|288.13|287.98|287.88|287.78|75
1601533200000|2020-10-01 06:20:00|288.08|287.93|288.03|287.88|288.13|287.98|287.98|287.78|85
1601533500000|2020-10-01 06:25:00|288.08|287.83|287.88|287.73|288.13|287.98|287.88|287.68|68
1601533800000|2020-10-01 06:30:00|287.93|287.78|287.93|287.78|288.08|287.93|287.88|287.73|113
1601534100000|2020-10-01 06:35:00|287.98|287.73|287.98|287.83|288.03|287.83|287.88|287.73|70
1601534400000|2020-10-01 06:40:00|288.03|287.88|288.13|287.98|288.18|288.03|288.03|287.88|102
1601534700000|2020-10-01 06:45:00|288.18|288.03|288.13|287.93|288.28|288.08|288.08|287.93|93
1601535000000|2020-10-01 06:50:00|288.08|287.98|288.13|287.98|288.13|287.98|288.08|287.93|36
1601535300000|2020-10-01 06:55:00|288.18|288.03|288.18|288.03|288.18|288.03|288.03|287.88|121
1601535600000|2020-10-01 07:00:00|288.13|287.98|288.13|287.98|288.13|287.98|287.98|287.83|138
1601535900000|2020-10-01 07:05:00|288.18|288.03|288.08|287.93|288.28|288.13|287.98|287.83|167
1601536200000|2020-10-01 07:10:00|288.13|287.98|288.18|288.03|288.23|288.08|288.03|287.83|168
1601536500000|2020-10-01 07:15:00|288.23|288.08|288.48|288.33|288.63|288.48|288.23|288.08|207
1601536800000|2020-10-01 07:20:00|288.43|288.28|288.33|288.18|288.48|288.33|288.33|288.18|150
1601537100000|2020-10-01 07:25:00|288.38|288.23|288.48|288.33|288.48|288.33|288.33|288.18|157
1601537400000|2020-10-01 07:30:00|288.43|288.28|288.08|287.93|288.43|288.28|287.93|287.78|401
1601537700000|2020-10-01 07:35:00|288.03|287.88|288.23|288.03|288.23|288.08|287.93|287.73|176
1601538000000|2020-10-01 07:40:00|288.28|288.08|288.13|287.93|288.43|288.23|288.03|287.88|174
1601538300000|2020-10-01 07:45:00|288.08|287.88|288.38|288.18|288.43|288.28|287.88|287.73|239
1601538600000|2020-10-01 07:50:00|288.33|288.23|288.28|288.13|288.38|288.23|288.18|288.03|118
1601538900000|2020-10-01 07:55:00|288.23|288.08|288.48|288.33|288.48|288.33|288.23|288.08|136
1601539200000|2020-10-01 08:00:00|288.43|288.28|287.88|287.68|288.43|288.28|287.83|287.63|315
1601539500000|2020-10-01 08:05:00|287.83|287.73|287.88|287.73|288.03|287.88|287.83|287.68|143
1601539800000|2020-10-01 08:10:00|287.83|287.68|287.63|287.48|287.83|287.68|287.63|287.43|324
1601540100000|2020-10-01 08:15:00|287.58|287.43|287.53|287.38|287.68|287.53|287.53|287.38|245
1601540400000|2020-10-01 08:20:00|287.48|287.33|287.43|287.23|287.73|287.53|287.38|287.23|521
1601540700000|2020-10-01 08:25:00|287.38|287.18|287.23|287.03|287.38|287.18|287.18|287.03|192
1601541000000|2020-10-01 08:30:00|287.18|287.08|286.88|286.73|287.23|287.08|286.88|286.73|388
1601541300000|2020-10-01 08:35:00|286.83|286.68|286.78|286.63|286.88|286.73|286.63|286.48|290
1601541600000|2020-10-01 08:40:00|286.73|286.58|287.03|286.88|287.03|286.88|286.68|286.53|328
1601541900000|2020-10-01 08:45:00|287.08|286.93|287.53|287.38|287.73|287.58|287.08|286.93|745
1601542200000|2020-10-01 08:50:00|287.48|287.33|287.88|287.73|287.88|287.73|287.48|287.33|513
1601542500000|2020-10-01 08:55:00|287.93|287.78|288.08|287.93|288.08|287.93|287.88|287.73|613
1601542800000|2020-10-01 09:00:00|288.03|287.88|288.43|288.23|288.43|288.28|287.88|287.68|757
1601543100000|2020-10-01 09:05:00|288.48|288.28|288.43|288.28|288.58|288.43|288.33|288.18|476
1601543400000|2020-10-01 09:10:00|288.38|288.18|288.78|288.63|288.78|288.63|288.38|288.08|392
1601543700000|2020-10-01 09:15:00|288.73|288.58|288.83|288.63|288.88|288.73|288.73|288.58|405
1601544000000|2020-10-01 09:20:00|289.08|288.48|289.08|288.48|289.18|288.58|289.08|288.48|0
1601544300000|2020-10-01 09:25:00|289.18|288.58|289.28|288.68|289.28|288.68|289.08|288.48|87
1601544600000|2020-10-01 09:30:00|289.18|288.58|289.08|288.48|289.28|288.68|289.08|288.48|0
1601544900000|2020-10-01 09:35:00|289.18|288.58|289.18|288.58|289.28|288.68|289.08|288.48|0
1601545200000|2020-10-01 09:40:00|289.28|288.68|289.38|288.78|289.38|288.78|289.18|288.58|0
1601545500000|2020-10-01 09:45:00|289.28|288.68|289.38|288.78|289.38|288.78|289.28|288.68|0
1601545800000|2020-10-01 09:50:00|288.93|288.68|288.63|288.43|288.93|288.73|288.63|288.43|42
1601546100000|2020-10-01 09:55:00|288.58|288.48|288.73|288.53|288.73|288.58|288.58|288.43|27
1601546400000|2020-10-01 10:00:00|288.68|288.58|288.78|288.58|288.78|288.63|288.63|288.48|27
1601546700000|2020-10-01 10:05:00|288.73|288.63|288.68|288.48|288.78|288.63|288.58|288.43|15
1601547000000|2020-10-01 10:10:00|288.63|288.43|288.53|288.38|288.63|288.48|288.48|288.33|5
1601547300000|2020-10-01 10:15:00|288.48|288.33|288.53|288.33|288.53|288.38|288.48|288.33|4
1601547600000|2020-10-01 10:20:00|288.48|288.38|288.58|288.38|288.58|288.43|288.48|288.33|15
1601547900000|2020-10-01 10:25:00|288.63|288.43|288.58|288.43|288.68|288.53|288.58|288.38|7
1601548200000|2020-10-01 10:30:00|288.53|288.38|288.53|288.33|288.58|288.43|288.48|288.33|6
1601548500000|2020-10-01 10:35:00|288.48|288.38|288.58|288.43|288.58|288.43|288.48|288.33|5
1601548800000|2020-10-01 10:40:00|288.53|288.38|288.68|288.53|288.68|288.53|288.53|288.38|11
1601549100000|2020-10-01 10:45:00|288.63|288.48|288.58|288.43|288.63|288.53|288.53|288.38|26
1601549400000|2020-10-01 10:50:00|288.53|288.38|288.48|288.33|288.68|288.48|288.48|288.28|48
1601549700000|2020-10-01 10:55:00|288.53|288.38|288.53|288.38|288.58|288.43|288.53|288.33|8
1601550000000|2020-10-01 11:00:00|288.58|288.33|288.58|288.43|288.58|288.43|288.53|288.33|10
1601550300000|2020-10-01 11:05:00|288.53|288.38|288.38|288.23|288.58|288.43|288.38|288.18|68
1601550600000|2020-10-01 11:10:00|288.43|288.18|288.73|288.48|288.73|288.58|288.38|288.18|17
1601550900000|2020-10-01 11:15:00|288.78|288.53|288.58|288.38|288.83|288.63|288.58|288.38|3
1601551200000|2020-10-01 11:20:00|288.53|288.33|288.53|288.33|288.53|288.38|288.48|288.33|4
1601551500000|2020-10-01 11:25:00|288.58|288.38|288.58|288.43|288.63|288.48|288.53|288.33|13
1601551800000|2020-10-01 11:30:00|288.63|288.38|288.73|288.53|288.73|288.53|288.63|288.38|11
1601552100000|2020-10-01 11:35:00|288.68|288.48|288.68|288.48|288.73|288.53|288.63|288.43|3
1601552400000|2020-10-01 11:40:00|288.63|288.43|288.53|288.38|288.68|288.43|288.48|288.28|27
1601552700000|2020-10-01 11:45:00|288.58|288.33|288.48|288.33|288.68|288.48|288.48|288.33|4
1601553000000|2020-10-01 11:50:00|288.43|288.28|288.58|288.38|288.63|288.43|288.43|288.28|14
1601553300000|2020-10-01 11:55:00|288.63|288.43|288.58|288.43|288.73|288.53|288.58|288.38|0
1601553600000|2020-10-01 12:00:00|288.63|288.38|288.53|288.38|288.63|288.38|288.48|288.28|12
1601553900000|2020-10-01 12:05:00|288.48|288.33|288.48|288.28|288.58|288.38|288.48|288.28|6
1601554200000|2020-10-01 12:10:00|288.53|288.33|288.53|288.38|288.53|288.38|288.53|288.28|1
1601554500000|2020-10-01 12:15:00|288.58|288.43|288.43|288.28|288.63|288.43|288.43|288.28|16
1601554800000|2020-10-01 12:20:00|288.38|288.23|288.48|288.28|288.53|288.33|288.23|288.08|60
1601555100000|2020-10-01 12:25:00|288.43|288.33|288.58|288.38|288.63|288.38|288.43|288.28|4
1601555400000|2020-10-01 12:30:00|288.63|288.43|288.53|288.38|288.68|288.48|288.48|288.28|20
1601555700000|2020-10-01 12:35:00|288.58|288.43|288.63|288.48|288.78|288.63|288.53|288.38|23
1601556000000|2020-10-01 12:40:00|288.68|288.53|288.78|288.63|288.88|288.68|288.63|288.48|12
1601556300000|2020-10-01 12:45:00|288.73|288.58|288.68|288.53|288.83|288.63|288.68|288.53|16
1601556600000|2020-10-01 12:50:00|288.63|288.48|288.43|288.23|288.63|288.48|288.43|288.23|11
1601556900000|2020-10-01 12:55:00|288.38|288.28|288.43|288.28|288.48|288.33|288.38|288.28|11
1601557200000|2020-10-01 13:00:00|288.38|288.23|288.63|288.48|288.63|288.48|288.38|288.23|16
1601557500000|2020-10-01 13:05:00|288.38|288.43|288.38|288.18|288.63|288.43|288.33|288.13|34
1601557800000|2020-10-01 13:10:00|288.33|288.13|288.43|288.23|288.48|288.28|288.18|288.03|18
1601558100000|2020-10-01 13:15:00|288.38|288.18|288.28|288.13|288.43|288.28|288.28|288.13|11
1601558400000|2020-10-01 13:20:00|288.33|288.18|288.38|288.18|288.43|288.23|288.28|288.13|18
1601558700000|2020-10-01 13:25:00|288.33|288.13|288.38|288.18|288.38|288.23|288.23|288.08|16
1601559000000|2020-10-01 13:30:00|288.33|288.23|288.28|288.08|288.48|288.28|288.18|287.93|56
1601559300000|2020-10-01 13:35:00|288.33|288.13|288.08|287.93|288.33|288.13|288.08|287.93|15
1601559600000|2020-10-01 13:40:00|288.13|287.98|288.03|287.88|288.38|288.13|288.03|287.88|36
1601559900000|2020-10-01 13:45:00|288.08|287.93|288.08|287.83|288.13|287.93|287.83|287.68|57
1601560200000|2020-10-01 13:50:00|288.03|287.88|287.58|287.33|288.08|287.88|287.53|287.28|50
1601560500000|2020-10-01 13:55:00|287.53|287.28|287.88|287.33|287.98|287.53|287.48|287.23|30
1601560800000|2020-10-01 14:00:00|287.83|287.28|287.58|287.33|287.98|287.58|287.53|287.28|21
1601561100000|2020-10-01 14:05:00|287.53|287.38|287.73|287.48|287.73|287.48|287.48|287.38|16
1601561400000|2020-10-01 14:10:00|287.68|287.53|287.73|287.53|287.83|287.58|287.53|287.33|16
1601561700000|2020-10-01 14:15:00|287.68|287.58|287.63|287.38|287.73|287.58|287.48|287.33|24
1601562000000|2020-10-01 14:20:00|287.68|287.43|287.78|287.53|287.88|287.63|287.68|287.38|32
1601562300000|2020-10-01 14:25:00|287.73|287.48|287.43|287.23|287.78|287.48|287.33|287.18|77
1601562600000|2020-10-01 14:30:00|287.38|287.28|288.03|287.83|288.08|287.88|287.38|287.18|51
1601562900000|2020-10-01 14:35:00|287.98|287.88|288.23|288.08|288.28|288.13|287.98|287.88|36
1601563200000|2020-10-01 14:40:00|288.18|288.03|288.03|287.88|288.18|288.08|287.98|287.73|18
1601563500000|2020-10-01 14:45:00|288.08|287.93|287.98|287.78|288.13|287.93|287.83|287.63|6
1601563800000|2020-10-01 14:50:00|287.93|287.73|287.93|287.78|287.98|287.83|287.83|287.68|15
1601564100000|2020-10-01 14:55:00|287.98|287.68|287.98|287.73|287.98|287.73|287.63|287.48|19
1601564400000|2020-10-01 15:00:00|288.08|287.78|287.98|287.83|288.08|287.83|287.73|287.48|41
1601564700000|2020-10-01 15:05:00|287.93|287.73|287.73|287.53|287.98|287.83|287.73|287.48|21
1601565000000|2020-10-01 15:10:00|287.68|287.48|287.93|287.63|287.93|287.68|287.63|287.38|25
1601565300000|2020-10-01 15:15:00|287.98|287.68|287.93|287.73|288.08|287.83|287.88|287.63|25
1601565600000|2020-10-01 15:20:00|287.98|287.78|288.13|287.93|288.13|287.98|287.98|287.73|5
1601565900000|2020-10-01 15:25:00|288.08|287.88|288.23|287.98|288.23|288.08|288.08|287.88|16
1601566200000|2020-10-01 15:30:00|288.18|288.03|288.28|288.08|288.33|288.13|288.13|287.98|13
1601566500000|2020-10-01 15:35:00|288.33|288.18|288.28|288.08|288.33|288.18|288.18|287.98|4
1601566800000|2020-10-01 15:40:00|288.23|288.03|288.33|288.13|288.38|288.23|288.13|287.98|31
1601567100000|2020-10-01 15:45:00|288.28|288.18|288.08|287.88|288.33|288.18|288.03|287.88|24
1601567400000|2020-10-01 15:50:00|288.03|287.83|288.13|287.98|288.13|287.98|287.98|287.83|13
1601567700000|2020-10-01 15:55:00|288.08|287.93|288.18|288.03|288.18|288.03|288.08|287.93|36
1601568000000|2020-10-01 16:00:00|288.13|287.98|288.13|287.93|288.18|288.03|288.03|287.83|46
1601568300000|2020-10-01 16:05:00|288.08|287.88|288.03|287.83|288.13|287.93|288.03|287.78|1
1601568600000|2020-10-01 16:10:00|287.98|287.88|287.98|287.78|287.98|287.88|287.93|287.73|9
1601568900000|2020-10-01 16:15:00|287.88|287.73|287.88|287.73|287.98|287.83|287.73|287.53|19
1601569200000|2020-10-01 16:20:00|287.93|287.78|288.03|287.88|288.08|287.93|287.93|287.68|24
1601569500000|2020-10-01 16:25:00|288.08|287.93|288.13|287.98|288.13|287.98|288.03|287.88|13
1601569800000|2020-10-01 16:30:00|288.18|288.03|288.23|288.03|288.28|288.08|288.18|288.03|15
1601570100000|2020-10-01 16:35:00|288.28|288.08|288.28|288.08|288.28|288.08|288.03|287.88|8
1601570400000|2020-10-01 16:40:00|288.33|288.13|288.38|288.18|288.43|288.23|288.33|288.13|6
1601570700000|2020-10-01 16:45:00|288.33|288.13|288.28|288.13|288.38|288.23|288.28|288.08|10
1601571000000|2020-10-01 16:50:00|288.33|288.18|288.38|288.18|288.38|288.18|288.33|288.13|8
1601571300000|2020-10-01 16:55:00|288.33|288.13|288.38|288.18|288.38|288.18|288.28|288.13|8
1601571600000|2020-10-01 17:00:00|288.43|288.23|288.38|288.18|288.43|288.23|288.33|288.18|4
1601571900000|2020-10-01 17:05:00|288.43|288.23|288.63|288.43|288.63|288.48|288.38|288.18|22
1601572200000|2020-10-01 17:10:00|288.58|288.33|288.48|288.28|288.63|288.43|288.48|288.23|12
1601572500000|2020-10-01 17:15:00|288.53|288.33|288.53|288.33|288.63|288.43|288.33|288.18|10
1601572800000|2020-10-01 17:20:00|288.58|288.38|288.58|288.38|288.63|288.43|288.53|288.28|21
1601573100000|2020-10-01 17:25:00|288.53|288.43|288.53|288.33|288.63|288.43|288.38|288.13|23
1601573400000|2020-10-01 17:30:00|288.48|288.28|288.48|288.28|288.53|288.33|288.38|288.23|17
1601573700000|2020-10-01 17:35:00|288.53|288.33|288.53|288.38|288.63|288.43|288.53|288.33|7
1601574000000|2020-10-01 17:40:00|288.58|288.33|288.53|288.38|288.63|288.48|288.53|288.33|35
1601574300000|2020-10-01 17:45:00|288.58|288.43|288.48|288.28|288.58|288.43|288.43|288.28|30
1601574600000|2020-10-01 17:50:00|288.43|288.33|288.58|288.43|288.58|288.43|288.43|288.28|30
1601574900000|2020-10-01 17:55:00|288.53|288.38|288.28|288.13|288.63|288.43|288.18|287.98|88
1601575200000|2020-10-01 18:00:00|288.33|288.18|288.43|288.18|288.63|288.43|288.13|287.93|94
1601575500000|2020-10-01 18:05:00|288.38|288.23|288.23|288.03|288.43|288.23|288.13|287.88|62
1601575800000|2020-10-01 18:10:00|288.28|288.08|288.38|288.13|288.48|288.23|288.23|287.98|27
1601576100000|2020-10-01 18:15:00|288.33|288.03|288.43|288.23|288.48|288.23|288.18|288.03|27
1601576400000|2020-10-01 18:20:00|288.38|288.18|288.48|288.28|288.53|288.33|288.33|288.18|23
1601576700000|2020-10-01 18:25:00|288.43|288.33|288.73|288.53|288.73|288.58|288.43|288.28|34
1601577000000|2020-10-01 18:30:00|288.78|288.58|288.78|288.63|288.83|288.63|288.73|288.53|52
1601577300000|2020-10-01 18:35:00|288.73|288.58|288.83|288.68|288.88|288.73|288.73|288.58|44
1601577600000|2020-10-01 18:40:00|288.78|288.58|288.93|288.78|288.93|288.78|288.73|288.53|29
1601577900000|2020-10-01 18:45:00|288.88|288.73|288.88|288.73|288.98|288.78|288.83|288.68|19
1601578200000|2020-10-01 18:50:00|288.83|288.68|288.98|288.78|289.08|288.88|288.83|288.68|36
1601578500000|2020-10-01 18:55:00|288.93|288.83|288.98|288.83|289.08|288.88|288.93|288.78|17
1601578800000|2020-10-01 19:00:00|289.03|288.78|289.13|288.93|289.13|288.98|288.93|288.78|56
1601579100000|2020-10-01 19:05:00|289.08|288.88|288.93|288.73|289.08|288.88|288.88|288.73|10
1601579400000|2020-10-01 19:10:00|288.98|288.78|288.88|288.73|288.98|288.83|288.83|288.68|22
1601579700000|2020-10-01 19:15:00|288.93|288.68|288.78|288.58|288.93|288.68|288.73|288.58|13
1601580000000|2020-10-01 19:20:00|288.73|288.63|288.68|288.48|288.83|288.63|288.63|288.48|14
1601580300000|2020-10-01 19:25:00|288.63|288.43|288.68|288.53|288.78|288.58|288.58|288.43|13
1601580600000|2020-10-01 19:30:00|288.63|288.48|288.78|288.63|288.78|288.63|288.63|288.48|19
1601580900000|2020-10-01 19:35:00|288.73|288.58|288.73|288.53|288.88|288.73|288.53|288.33|51
1601581200000|2020-10-01 19:40:00|288.68|288.58|288.63|288.48|288.73|288.58|288.53|288.33|21
1601581500000|2020-10-01 19:45:00|288.68|288.43|288.68|288.53|288.73|288.58|288.53|288.38|31
1601581800000|2020-10-01 19:50:00|288.73|288.48|288.78|288.63|288.83|288.68|288.73|288.48|27
1601582100000|2020-10-01 19:55:00|288.83|288.58|288.93|288.78|288.98|288.83|288.78|288.58|27
1601582400000|2020-10-01 20:00:00|288.88|288.73|288.93|288.73|288.93|288.78|288.83|288.68|15
1601582700000|2020-10-01 20:05:00|288.98|288.78|289.03|288.83|289.03|288.88|288.88|288.73|15
1601583000000|2020-10-01 20:10:00|288.98|288.88|288.88|288.68|288.98|288.88|288.83|288.68|15
1601583600000|2020-10-01 20:20:00|288.83||288.83||288.83||288.83||0
1601584200000|2020-10-01 20:30:00|288.78|288.63|288.78|288.63|288.78|288.63|288.73|288.58|6
1601584500000|2020-10-01 20:35:00|288.83|288.68|288.83|288.68|288.83|288.68|288.83|288.68|5
1601584800000|2020-10-01 20:40:00|288.78|288.63|288.83|288.63|288.83|288.63|288.78|288.58|14
1601585100000|2020-10-01 20:45:00|288.78|288.53|288.73|288.58|288.83|288.58|288.73|288.53|4
1601585400000|2020-10-01 20:50:00|288.78|288.63|288.83|288.63|288.83|288.63|288.73|288.58|9
1601585700000|2020-10-01 20:55:00|288.78|288.58|288.78|288.58|288.83|288.63|288.73|288.48|13
1601586000000|2020-10-01 21:00:00|288.73||288.78||288.78||288.73||0
1601586300000|2020-10-01 21:05:00||288.33||288.33||288.33||288.33|2
1601586600000|2020-10-01 21:10:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|0
1601589000000|2020-10-01 21:50:00|288.78|288.18|288.78|288.18|288.88|288.28|288.78|288.18|0
1601589300000|2020-10-01 21:55:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1601589600000|2020-10-01 22:00:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1601589900000|2020-10-01 22:05:00|288.68|288.08|288.68|288.08|288.78|288.18|288.58|287.98|0
1601590200000|2020-10-01 22:10:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1601590500000|2020-10-01 22:15:00|288.88|288.28|289.18|288.58|289.18|288.58|288.88|288.28|0
1601590800000|2020-10-01 22:20:00|289.08|288.48|289.18|288.58|289.28|288.68|289.08|288.48|0
1601591100000|2020-10-01 22:25:00|289.08|288.48|288.78|288.18|289.08|288.48|288.68|288.08|0
1601591400000|2020-10-01 22:30:00|288.68|288.08|288.88|288.28|288.88|288.28|288.48|287.88|0
1601591700000|2020-10-01 22:35:00|288.78|288.18|289.08|288.48|289.18|288.58|288.78|288.18|0
1601592000000|2020-10-01 22:40:00|288.98|288.38|288.59|287.99|289.08|288.48|288.59|287.99|0
1601592300000|2020-10-01 22:45:00|288.49|287.89|288.59|287.99|288.59|287.99|288.49|287.89|0
1601592900000|2020-10-01 22:55:00|288.49|287.89|288.59|287.99|288.59|287.99|288.49|287.89|0
1601593200000|2020-10-01 23:00:00|288.49|287.89|288.39|287.79|288.49|287.89|288.39|287.79|0
1601593800000|2020-10-01 23:10:00|288.49|287.89|288.29|287.69|288.49|287.89|288.09|287.49|0
1601594100000|2020-10-01 23:15:00|288.19|287.59|288.29|287.69|288.29|287.69|288.19|287.59|0
1601594400000|2020-10-01 23:20:00|288.19|287.59|288.19|287.59|288.19|287.59|288.19|287.59|0
1601595000000|2020-10-01 23:30:00|288.29|287.69|288.29|287.69|288.29|287.69|288.19|287.59|0
1601595300000|2020-10-01 23:35:00|288.39|287.79|288.29|287.69|288.39|287.79|288.29|287.69|0
1601595600000|2020-10-01 23:40:00|288.19|287.59|288.19|287.59|288.29|287.69|288.19|287.59|0
1601595900000|2020-10-01 23:45:00|288.29|287.69|288.19|287.59|288.29|287.69|288.09|287.49|0
1601596200000|2020-10-01 23:50:00|288.09|287.49|288.19|287.59|288.29|287.69|288.09|287.49|0
1601596500000|2020-10-01 23:55:00|288.09|287.49|288.29|287.69|288.29|287.69|288.09|287.49|0
1601510400000|2020-10-01 00:00:00|287.08|286.48|286.78|286.18|287.08|286.48|286.68|286.08|0
1601510700000|2020-10-01 00:05:00|286.68|286.08|287.08|286.48|287.08|286.48|286.68|286.08|0
1601511300000|2020-10-01 00:15:00|286.98|286.38|286.98|286.38|287.08|286.48|286.98|286.38|0
1601511600000|2020-10-01 00:20:00|287.08|286.48|287.08|286.48|287.08|286.48|286.98|286.38|0
1601511900000|2020-10-01 00:25:00|286.78|286.18|286.38|285.78|286.88|286.28|286.38|285.78|0
1601512200000|2020-10-01 00:30:00|285.68|285.23|286.23|286.08|286.23|286.08|285.03|284.88|383
1601512500000|2020-10-01 00:35:00|286.28|286.13|286.38|286.18|286.93|286.78|286.13|285.83|656
1601512800000|2020-10-01 00:40:00|286.28|286.08|286.38|286.18|287.08|286.88|285.88|285.73|509
1601513100000|2020-10-01 00:45:00|286.33|286.23|286.23|286.08|286.58|286.38|286.13|285.98|367
1601513400000|2020-10-01 00:50:00|286.28|286.13|286.03|285.88|286.43|286.23|285.98|285.78|252
1601513700000|2020-10-01 00:55:00|286.08|285.93|285.93|285.73|286.23|286.08|285.28|285.13|476
1601514000000|2020-10-01 01:00:00|285.83|285.63|286.23|286.03|286.43|286.23|285.23|285.08|957
1601514300000|2020-10-01 01:05:00|286.28|286.08|287.73|287.53|287.78|287.58|286.28|286.08|1405
1601514600000|2020-10-01 01:10:00|287.78|287.58|288.53|288.28|288.58|288.43|287.63|287.48|1063
1601514900000|2020-10-01 01:15:00|288.43|288.33|288.63|288.43|288.93|288.73|288.33|288.18|879
1601515200000|2020-10-01 01:20:00|288.58|288.48|287.88|287.68|288.73|288.58|287.78|287.63|406
1601515500000|2020-10-01 01:25:00|287.93|287.73|288.03|287.88|288.18|288.03|287.78|287.58|481
1601515800000|2020-10-01 01:30:00|288.08|287.93|287.73|287.58|288.33|288.13|287.73|287.58|415
1601516100000|2020-10-01 01:35:00|287.78|287.63|288.53|288.38|288.63|288.43|287.78|287.63|497
1601516400000|2020-10-01 01:40:00|288.58|288.43|288.98|288.83|289.08|288.93|288.58|288.43|811
1601516700000|2020-10-01 01:45:00|289.03|288.88|288.63|288.48|289.18|288.98|288.63|288.48|427
1601517000000|2020-10-01 01:50:00|288.68|288.53|288.73|288.53|288.98|288.83|288.63|288.48|369
1601517300000|2020-10-01 01:55:00|288.78|288.58|288.73|288.53|288.88|288.73|288.53|288.33|304
1601517600000|2020-10-01 02:00:00|288.78|288.58|289.08|288.93|289.13|288.93|288.73|288.58|506
1601517900000|2020-10-01 02:05:00|289.13|288.98|288.58|288.43|289.13|288.98|288.43|288.23|319
1601518200000|2020-10-01 02:10:00|288.63|288.48|288.83|288.68|288.98|288.78|288.58|288.43|193
1601518500000|2020-10-01 02:15:00|288.88|288.73|288.63|288.48|288.98|288.83|288.63|288.48|188
1601518800000|2020-10-01 02:20:00|288.68|288.53|288.73|288.58|288.83|288.68|288.53|288.38|172
1601519100000|2020-10-01 02:25:00|288.78|288.63|288.83|288.63|288.88|288.73|288.73|288.58|182
1601519400000|2020-10-01 02:30:00|288.88|288.68|288.93|288.73|288.93|288.78|288.68|288.53|173
1601519700000|2020-10-01 02:35:00|288.98|288.78|288.98|288.78|289.13|288.98|288.88|288.68|271
1601520000000|2020-10-01 02:40:00|288.93|288.83|288.93|288.73|289.03|288.88|288.88|288.73|201
1601520300000|2020-10-01 02:45:00|288.98|288.78|289.13|288.98|289.18|288.98|288.88|288.73|203
1601520600000|2020-10-01 02:50:00|289.18|289.03|289.13|288.98|289.18|289.03|288.93|288.78|143
1601520900000|2020-10-01 02:55:00|289.18|289.03|289.08|288.88|289.28|289.13|288.83|288.68|246
1601521200000|2020-10-01 03:00:00|289.03|288.93|289.23|289.03|289.23|289.08|289.03|288.88|212
1601521500000|2020-10-01 03:05:00|289.18|289.08|289.18|289.03|289.23|289.08|289.13|288.93|190
1601521800000|2020-10-01 03:10:00|289.13|288.98|289.08|288.93|289.18|289.03|288.98|288.83|169
1601522100000|2020-10-01 03:15:00|289.03|288.88|289.03|288.88|289.18|289.03|289.03|288.83|163
1601522400000|2020-10-01 03:20:00|288.98|288.83|288.83|288.63|289.08|288.88|288.78|288.58|178
1601522700000|2020-10-01 03:25:00|288.88|288.68|288.88|288.73|288.93|288.78|288.83|288.68|125
1601523000000|2020-10-01 03:30:00|288.83|288.68|288.78|288.58|288.88|288.73|288.63|288.48|171
1601523300000|2020-10-01 03:35:00|288.73|288.53|288.73|288.53|288.78|288.58|288.68|288.53|100
1601523600000|2020-10-01 03:40:00|288.68|288.48|288.68|288.53|288.68|288.53|288.63|288.48|42
1601523900000|2020-10-01 03:45:00|288.63|288.48|288.28|288.13|288.68|288.53|288.23|288.08|132
1601524200000|2020-10-01 03:50:00|288.23|288.08|288.38|288.18|288.38|288.18|288.23|288.03|122
1601524500000|2020-10-01 03:55:00|288.33|288.23|288.43|288.28|288.43|288.28|288.28|288.13|136
1601524800000|2020-10-01 04:00:00|288.48|288.33|288.38|288.18|288.53|288.33|288.28|288.13|123
1601525100000|2020-10-01 04:05:00|288.33|288.23|288.33|288.18|288.43|288.28|288.33|288.18|67
1601525400000|2020-10-01 04:10:00|288.38|288.23|288.43|288.28|288.43|288.28|288.38|288.23|29
1601525700000|2020-10-01 04:15:00|288.48|288.33|288.38|288.23|288.48|288.33|288.38|288.23|51
1601526000000|2020-10-01 04:20:00|288.43|288.28|288.43|288.28|288.48|288.33|288.43|288.28|58
1601526300000|2020-10-01 04:25:00|288.48|288.33|288.38|288.23|288.48|288.33|288.38|288.23|41
1601526600000|2020-10-01 04:30:00|288.43|288.28|288.58|288.43|288.63|288.48|288.43|288.28|138
1601526900000|2020-10-01 04:35:00|288.53|288.38|288.48|288.33|288.53|288.38|288.43|288.28|34
1601527200000|2020-10-01 04:40:00|||||||||15
1601527500000|2020-10-01 04:45:00|288.53|288.38|288.43|288.28|288.63|288.48|288.43|288.28|70
1601527800000|2020-10-01 04:50:00|288.48|288.33|288.28|288.08|288.48|288.33|288.28|288.08|62
1601528100000|2020-10-01 04:55:00|288.33|288.13|288.08|287.93|288.38|288.23|288.08|287.93|164
1601528400000|2020-10-01 05:00:00|288.13|287.98|288.08|287.93|288.53|288.38|288.08|287.88|259
1601528700000|2020-10-01 05:05:00|288.13|287.98|288.73|288.58|288.78|288.63|288.13|287.98|252
1601529000000|2020-10-01 05:10:00|288.68|288.53|288.63|288.48|288.73|288.53|288.33|288.13|205
1601529300000|2020-10-01 05:15:00|288.58|288.43|288.43|288.28|288.68|288.48|288.38|288.23|130
1601529600000|2020-10-01 05:20:00|288.48|288.33|288.63|288.43|288.68|288.48|288.48|288.33|85
1601529900000|2020-10-01 05:25:00|288.58|288.48|288.38|288.23|288.58|288.48|288.03|287.88|204
1601530200000|2020-10-01 05:30:00|288.43|288.18|288.28|288.08|288.43|288.23|288.23|288.08|78
1601530500000|2020-10-01 05:35:00|288.23|288.13|288.18|287.98|288.33|288.13|288.18|287.98|49
1601530800000|2020-10-01 05:40:00|288.23|288.03|288.13|287.98|288.33|288.18|288.08|287.93|66
1601531100000|2020-10-01 05:45:00|288.18|288.03|288.28|288.13|288.33|288.18|288.08|287.93|61
1601531400000|2020-10-01 05:50:00|288.33|288.18|288.18|287.98|288.33|288.18|288.08|287.93|62
1601531700000|2020-10-01 05:55:00|288.13|288.03|287.88|287.73|288.13|288.03|287.78|287.63|169
1601532000000|2020-10-01 06:00:00|287.93|287.78|288.03|287.88|288.33|288.18|287.93|287.78|203
1601532300000|2020-10-01 06:05:00|288.08|287.83|288.03|287.88|288.23|288.08|287.98|287.83|75
1601532600000|2020-10-01 06:10:00|287.98|287.83|287.93|287.73|287.98|287.83|287.83|287.63|76
1601532900000|2020-10-01 06:15:00|287.88|287.78|288.13|287.98|288.13|287.98|287.88|287.78|75
1601533200000|2020-10-01 06:20:00|288.08|287.93|288.03|287.88|288.13|287.98|287.98|287.78|85
1601533500000|2020-10-01 06:25:00|288.08|287.83|287.88|287.73|288.13|287.98|287.88|287.68|68
1601533800000|2020-10-01 06:30:00|287.93|287.78|287.93|287.78|288.08|287.93|287.88|287.73|113
1601534100000|2020-10-01 06:35:00|287.98|287.73|287.98|287.83|288.03|287.83|287.88|287.73|70
1601534400000|2020-10-01 06:40:00|288.03|287.88|288.13|287.98|288.18|288.03|288.03|287.88|102
1601534700000|2020-10-01 06:45:00|288.18|288.03|288.13|287.93|288.28|288.08|288.08|287.93|93
1601535000000|2020-10-01 06:50:00|288.08|287.98|288.13|287.98|288.13|287.98|288.08|287.93|36
1601535300000|2020-10-01 06:55:00|288.18|288.03|288.18|288.03|288.18|288.03|288.03|287.88|121
1601535600000|2020-10-01 07:00:00|288.13|287.98|288.13|287.98|288.13|287.98|287.98|287.83|138
1601535900000|2020-10-01 07:05:00|288.18|288.03|288.08|287.93|288.28|288.13|287.98|287.83|167
1601536200000|2020-10-01 07:10:00|288.13|287.98|288.18|288.03|288.23|288.08|288.03|287.83|168
1601536500000|2020-10-01 07:15:00|288.23|288.08|288.48|288.33|288.63|288.48|288.23|288.08|207
1601536800000|2020-10-01 07:20:00|288.43|288.28|288.33|288.18|288.48|288.33|288.33|288.18|150
1601537100000|2020-10-01 07:25:00|288.38|288.23|288.48|288.33|288.48|288.33|288.33|288.18|157
1601537400000|2020-10-01 07:30:00|288.43|288.28|288.08|287.93|288.43|288.28|287.93|287.78|401
1601537700000|2020-10-01 07:35:00|288.03|287.88|288.23|288.03|288.23|288.08|287.93|287.73|176
1601538000000|2020-10-01 07:40:00|288.28|288.08|288.13|287.93|288.43|288.23|288.03|287.88|174
1601538300000|2020-10-01 07:45:00|288.08|287.88|288.38|288.18|288.43|288.28|287.88|287.73|239
1601538600000|2020-10-01 07:50:00|288.33|288.23|288.28|288.13|288.38|288.23|288.18|288.03|118
1601538900000|2020-10-01 07:55:00|288.23|288.08|288.48|288.33|288.48|288.33|288.23|288.08|136
1601539200000|2020-10-01 08:00:00|288.43|288.28|287.88|287.68|288.43|288.28|287.83|287.63|315
1601539500000|2020-10-01 08:05:00|287.83|287.73|287.88|287.73|288.03|287.88|287.83|287.68|143
1601539800000|2020-10-01 08:10:00|287.83|287.68|287.63|287.48|287.83|287.68|287.63|287.43|324
1601540100000|2020-10-01 08:15:00|287.58|287.43|287.53|287.38|287.68|287.53|287.53|287.38|245
1601540400000|2020-10-01 08:20:00|287.48|287.33|287.43|287.23|287.73|287.53|287.38|287.23|521
1601540700000|2020-10-01 08:25:00|287.38|287.18|287.23|287.03|287.38|287.18|287.18|287.03|192
1601541000000|2020-10-01 08:30:00|287.18|287.08|286.88|286.73|287.23|287.08|286.88|286.73|388
1601541300000|2020-10-01 08:35:00|286.83|286.68|286.78|286.63|286.88|286.73|286.63|286.48|290
1601541600000|2020-10-01 08:40:00|286.73|286.58|287.03|286.88|287.03|286.88|286.68|286.53|328
1601541900000|2020-10-01 08:45:00|287.08|286.93|287.53|287.38|287.73|287.58|287.08|286.93|745
1601542200000|2020-10-01 08:50:00|287.48|287.33|287.88|287.73|287.88|287.73|287.48|287.33|513
1601542500000|2020-10-01 08:55:00|287.93|287.78|288.08|287.93|288.08|287.93|287.88|287.73|613
1601542800000|2020-10-01 09:00:00|288.03|287.88|288.43|288.23|288.43|288.28|287.88|287.68|757
1601543100000|2020-10-01 09:05:00|288.48|288.28|288.43|288.28|288.58|288.43|288.33|288.18|476
1601543400000|2020-10-01 09:10:00|288.38|288.18|288.78|288.63|288.78|288.63|288.38|288.08|392
1601543700000|2020-10-01 09:15:00|288.73|288.58|288.83|288.63|288.88|288.73|288.73|288.58|405
1601544000000|2020-10-01 09:20:00|289.08|288.48|289.08|288.48|289.18|288.58|289.08|288.48|0
1601544300000|2020-10-01 09:25:00|289.18|288.58|289.28|288.68|289.28|288.68|289.08|288.48|87
1601544600000|2020-10-01 09:30:00|289.18|288.58|289.08|288.48|289.28|288.68|289.08|288.48|0
1601544900000|2020-10-01 09:35:00|289.18|288.58|289.18|288.58|289.28|288.68|289.08|288.48|0
1601545200000|2020-10-01 09:40:00|289.28|288.68|289.38|288.78|289.38|288.78|289.18|288.58|0
1601545500000|2020-10-01 09:45:00|289.28|288.68|289.38|288.78|289.38|288.78|289.28|288.68|0
1601545800000|2020-10-01 09:50:00|288.93|288.68|288.63|288.43|288.93|288.73|288.63|288.43|42
1601546100000|2020-10-01 09:55:00|288.58|288.48|288.73|288.53|288.73|288.58|288.58|288.43|27
1601546400000|2020-10-01 10:00:00|288.68|288.58|288.78|288.58|288.78|288.63|288.63|288.48|27
1601546700000|2020-10-01 10:05:00|288.73|288.63|288.68|288.48|288.78|288.63|288.58|288.43|15
1601547000000|2020-10-01 10:10:00|288.63|288.43|288.53|288.38|288.63|288.48|288.48|288.33|5
1601547300000|2020-10-01 10:15:00|288.48|288.33|288.53|288.33|288.53|288.38|288.48|288.33|4
1601547600000|2020-10-01 10:20:00|288.48|288.38|288.58|288.38|288.58|288.43|288.48|288.33|15
1601547900000|2020-10-01 10:25:00|288.63|288.43|288.58|288.43|288.68|288.53|288.58|288.38|7
1601548200000|2020-10-01 10:30:00|288.53|288.38|288.53|288.33|288.58|288.43|288.48|288.33|6
1601548500000|2020-10-01 10:35:00|288.48|288.38|288.58|288.43|288.58|288.43|288.48|288.33|5
1601548800000|2020-10-01 10:40:00|288.53|288.38|288.68|288.53|288.68|288.53|288.53|288.38|11
1601549100000|2020-10-01 10:45:00|288.63|288.48|288.58|288.43|288.63|288.53|288.53|288.38|26
1601549400000|2020-10-01 10:50:00|288.53|288.38|288.48|288.33|288.68|288.48|288.48|288.28|48
1601549700000|2020-10-01 10:55:00|288.53|288.38|288.53|288.38|288.58|288.43|288.53|288.33|8
1601550000000|2020-10-01 11:00:00|288.58|288.33|288.58|288.43|288.58|288.43|288.53|288.33|10
1601550300000|2020-10-01 11:05:00|288.53|288.38|288.38|288.23|288.58|288.43|288.38|288.18|68
1601550600000|2020-10-01 11:10:00|288.43|288.18|288.73|288.48|288.73|288.58|288.38|288.18|17
1601550900000|2020-10-01 11:15:00|288.78|288.53|288.58|288.38|288.83|288.63|288.58|288.38|3
1601551200000|2020-10-01 11:20:00|288.53|288.33|288.53|288.33|288.53|288.38|288.48|288.33|4
1601551500000|2020-10-01 11:25:00|288.58|288.38|288.58|288.43|288.63|288.48|288.53|288.33|13
1601551800000|2020-10-01 11:30:00|288.63|288.38|288.73|288.53|288.73|288.53|288.63|288.38|11
1601552100000|2020-10-01 11:35:00|288.68|288.48|288.68|288.48|288.73|288.53|288.63|288.43|3
1601552400000|2020-10-01 11:40:00|288.63|288.43|288.53|288.38|288.68|288.43|288.48|288.28|27
1601552700000|2020-10-01 11:45:00|288.58|288.33|288.48|288.33|288.68|288.48|288.48|288.33|4
1601553000000|2020-10-01 11:50:00|288.43|288.28|288.58|288.38|288.63|288.43|288.43|288.28|14
1601553300000|2020-10-01 11:55:00|288.63|288.43|288.58|288.43|288.73|288.53|288.58|288.38|0
1601553600000|2020-10-01 12:00:00|288.63|288.38|288.53|288.38|288.63|288.38|288.48|288.28|12
1601553900000|2020-10-01 12:05:00|288.48|288.33|288.48|288.28|288.58|288.38|288.48|288.28|6
1601554200000|2020-10-01 12:10:00|288.53|288.33|288.53|288.38|288.53|288.38|288.53|288.28|1
1601554500000|2020-10-01 12:15:00|288.58|288.43|288.43|288.28|288.63|288.43|288.43|288.28|16
1601554800000|2020-10-01 12:20:00|288.38|288.23|288.48|288.28|288.53|288.33|288.23|288.08|60
1601555100000|2020-10-01 12:25:00|288.43|288.33|288.58|288.38|288.63|288.38|288.43|288.28|4
1601555400000|2020-10-01 12:30:00|288.63|288.43|288.53|288.38|288.68|288.48|288.48|288.28|20
1601555700000|2020-10-01 12:35:00|288.58|288.43|288.63|288.48|288.78|288.63|288.53|288.38|23
1601556000000|2020-10-01 12:40:00|288.68|288.53|288.78|288.63|288.88|288.68|288.63|288.48|12
1601556300000|2020-10-01 12:45:00|288.73|288.58|288.68|288.53|288.83|288.63|288.68|288.53|16
1601556600000|2020-10-01 12:50:00|288.63|288.48|288.43|288.23|288.63|288.48|288.43|288.23|11
1601556900000|2020-10-01 12:55:00|288.38|288.28|288.43|288.28|288.48|288.33|288.38|288.28|11
1601557200000|2020-10-01 13:00:00|288.38|288.23|288.63|288.48|288.63|288.48|288.38|288.23|16
1601557500000|2020-10-01 13:05:00|288.38|288.43|288.38|288.18|288.63|288.43|288.33|288.13|34
1601557800000|2020-10-01 13:10:00|288.33|288.13|288.43|288.23|288.48|288.28|288.18|288.03|18
1601558100000|2020-10-01 13:15:00|288.38|288.18|288.28|288.13|288.43|288.28|288.28|288.13|11
1601558400000|2020-10-01 13:20:00|288.33|288.18|288.38|288.18|288.43|288.23|288.28|288.13|18
1601558700000|2020-10-01 13:25:00|288.33|288.13|288.38|288.18|288.38|288.23|288.23|288.08|16
1601559000000|2020-10-01 13:30:00|288.33|288.23|288.28|288.08|288.48|288.28|288.18|287.93|56
1601559300000|2020-10-01 13:35:00|288.33|288.13|288.08|287.93|288.33|288.13|288.08|287.93|15
1601559600000|2020-10-01 13:40:00|288.13|287.98|288.03|287.88|288.38|288.13|288.03|287.88|36
1601559900000|2020-10-01 13:45:00|288.08|287.93|288.08|287.83|288.13|287.93|287.83|287.68|57
1601560200000|2020-10-01 13:50:00|288.03|287.88|287.58|287.33|288.08|287.88|287.53|287.28|50
1601560500000|2020-10-01 13:55:00|287.53|287.28|287.88|287.33|287.98|287.53|287.48|287.23|30
1601560800000|2020-10-01 14:00:00|287.83|287.28|287.58|287.33|287.98|287.58|287.53|287.28|21
1601561100000|2020-10-01 14:05:00|287.53|287.38|287.73|287.48|287.73|287.48|287.48|287.38|16
1601561400000|2020-10-01 14:10:00|287.68|287.53|287.73|287.53|287.83|287.58|287.53|287.33|16
1601561700000|2020-10-01 14:15:00|287.68|287.58|287.63|287.38|287.73|287.58|287.48|287.33|24
1601562000000|2020-10-01 14:20:00|287.68|287.43|287.78|287.53|287.88|287.63|287.68|287.38|32
1601562300000|2020-10-01 14:25:00|287.73|287.48|287.43|287.23|287.78|287.48|287.33|287.18|77
1601562600000|2020-10-01 14:30:00|287.38|287.28|288.03|287.83|288.08|287.88|287.38|287.18|51
1601562900000|2020-10-01 14:35:00|287.98|287.88|288.23|288.08|288.28|288.13|287.98|287.88|36
1601563200000|2020-10-01 14:40:00|288.18|288.03|288.03|287.88|288.18|288.08|287.98|287.73|18
1601563500000|2020-10-01 14:45:00|288.08|287.93|287.98|287.78|288.13|287.93|287.83|287.63|6
1601563800000|2020-10-01 14:50:00|287.93|287.73|287.93|287.78|287.98|287.83|287.83|287.68|15
1601564100000|2020-10-01 14:55:00|287.98|287.68|287.98|287.73|287.98|287.73|287.63|287.48|19
1601564400000|2020-10-01 15:00:00|288.08|287.78|287.98|287.83|288.08|287.83|287.73|287.48|41
1601564700000|2020-10-01 15:05:00|287.93|287.73|287.73|287.53|287.98|287.83|287.73|287.48|21
1601565000000|2020-10-01 15:10:00|287.68|287.48|287.93|287.63|287.93|287.68|287.63|287.38|25
1601565300000|2020-10-01 15:15:00|287.98|287.68|287.93|287.73|288.08|287.83|287.88|287.63|25
1601565600000|2020-10-01 15:20:00|287.98|287.78|288.13|287.93|288.13|287.98|287.98|287.73|5
1601565900000|2020-10-01 15:25:00|288.08|287.88|288.23|287.98|288.23|288.08|288.08|287.88|16
1601566200000|2020-10-01 15:30:00|288.18|288.03|288.28|288.08|288.33|288.13|288.13|287.98|13
1601566500000|2020-10-01 15:35:00|288.33|288.18|288.28|288.08|288.33|288.18|288.18|287.98|4
1601566800000|2020-10-01 15:40:00|288.23|288.03|288.33|288.13|288.38|288.23|288.13|287.98|31
1601567100000|2020-10-01 15:45:00|288.28|288.18|288.08|287.88|288.33|288.18|288.03|287.88|24
1601567400000|2020-10-01 15:50:00|288.03|287.83|288.13|287.98|288.13|287.98|287.98|287.83|13
1601567700000|2020-10-01 15:55:00|288.08|287.93|288.18|288.03|288.18|288.03|288.08|287.93|36
1601568000000|2020-10-01 16:00:00|288.13|287.98|288.13|287.93|288.18|288.03|288.03|287.83|46
1601568300000|2020-10-01 16:05:00|288.08|287.88|288.03|287.83|288.13|287.93|288.03|287.78|1
1601568600000|2020-10-01 16:10:00|287.98|287.88|287.98|287.78|287.98|287.88|287.93|287.73|9
1601568900000|2020-10-01 16:15:00|287.88|287.73|287.88|287.73|287.98|287.83|287.73|287.53|19
1601569200000|2020-10-01 16:20:00|287.93|287.78|288.03|287.88|288.08|287.93|287.93|287.68|24
1601569500000|2020-10-01 16:25:00|288.08|287.93|288.13|287.98|288.13|287.98|288.03|287.88|13
1601569800000|2020-10-01 16:30:00|288.18|288.03|288.23|288.03|288.28|288.08|288.18|288.03|15
1601570100000|2020-10-01 16:35:00|288.28|288.08|288.28|288.08|288.28|288.08|288.03|287.88|8
1601570400000|2020-10-01 16:40:00|288.33|288.13|288.38|288.18|288.43|288.23|288.33|288.13|6
1601570700000|2020-10-01 16:45:00|288.33|288.13|288.28|288.13|288.38|288.23|288.28|288.08|10
1601571000000|2020-10-01 16:50:00|288.33|288.18|288.38|288.18|288.38|288.18|288.33|288.13|8
1601571300000|2020-10-01 16:55:00|288.33|288.13|288.38|288.18|288.38|288.18|288.28|288.13|8
1601571600000|2020-10-01 17:00:00|288.43|288.23|288.38|288.18|288.43|288.23|288.33|288.18|4
1601571900000|2020-10-01 17:05:00|288.43|288.23|288.63|288.43|288.63|288.48|288.38|288.18|22
1601572200000|2020-10-01 17:10:00|288.58|288.33|288.48|288.28|288.63|288.43|288.48|288.23|12
1601572500000|2020-10-01 17:15:00|288.53|288.33|288.53|288.33|288.63|288.43|288.33|288.18|10
1601572800000|2020-10-01 17:20:00|288.58|288.38|288.58|288.38|288.63|288.43|288.53|288.28|21
1601573100000|2020-10-01 17:25:00|288.53|288.43|288.53|288.33|288.63|288.43|288.38|288.13|23
1601573400000|2020-10-01 17:30:00|288.48|288.28|288.48|288.28|288.53|288.33|288.38|288.23|17
1601573700000|2020-10-01 17:35:00|288.53|288.33|288.53|288.38|288.63|288.43|288.53|288.33|7
1601574000000|2020-10-01 17:40:00|288.58|288.33|288.53|288.38|288.63|288.48|288.53|288.33|35
1601574300000|2020-10-01 17:45:00|288.58|288.43|288.48|288.28|288.58|288.43|288.43|288.28|30
1601574600000|2020-10-01 17:50:00|288.43|288.33|288.58|288.43|288.58|288.43|288.43|288.28|30
1601574900000|2020-10-01 17:55:00|288.53|288.38|288.28|288.13|288.63|288.43|288.18|287.98|88
1601575200000|2020-10-01 18:00:00|288.33|288.18|288.43|288.18|288.63|288.43|288.13|287.93|94
1601575500000|2020-10-01 18:05:00|288.38|288.23|288.23|288.03|288.43|288.23|288.13|287.88|62
1601575800000|2020-10-01 18:10:00|288.28|288.08|288.38|288.13|288.48|288.23|288.23|287.98|27
1601576100000|2020-10-01 18:15:00|288.33|288.03|288.43|288.23|288.48|288.23|288.18|288.03|27
1601576400000|2020-10-01 18:20:00|288.38|288.18|288.48|288.28|288.53|288.33|288.33|288.18|23
1601576700000|2020-10-01 18:25:00|288.43|288.33|288.73|288.53|288.73|288.58|288.43|288.28|34
1601577000000|2020-10-01 18:30:00|288.78|288.58|288.78|288.63|288.83|288.63|288.73|288.53|52
1601577300000|2020-10-01 18:35:00|288.73|288.58|288.83|288.68|288.88|288.73|288.73|288.58|44
1601577600000|2020-10-01 18:40:00|288.78|288.58|288.93|288.78|288.93|288.78|288.73|288.53|29
1601577900000|2020-10-01 18:45:00|288.88|288.73|288.88|288.73|288.98|288.78|288.83|288.68|19
1601578200000|2020-10-01 18:50:00|288.83|288.68|288.98|288.78|289.08|288.88|288.83|288.68|36
1601578500000|2020-10-01 18:55:00|288.93|288.83|288.98|288.83|289.08|288.88|288.93|288.78|17
1601578800000|2020-10-01 19:00:00|289.03|288.78|289.13|288.93|289.13|288.98|288.93|288.78|56
1601579100000|2020-10-01 19:05:00|289.08|288.88|288.93|288.73|289.08|288.88|288.88|288.73|10
1601579400000|2020-10-01 19:10:00|288.98|288.78|288.88|288.73|288.98|288.83|288.83|288.68|22
1601579700000|2020-10-01 19:15:00|288.93|288.68|288.78|288.58|288.93|288.68|288.73|288.58|13
1601580000000|2020-10-01 19:20:00|288.73|288.63|288.68|288.48|288.83|288.63|288.63|288.48|14
1601580300000|2020-10-01 19:25:00|288.63|288.43|288.68|288.53|288.78|288.58|288.58|288.43|13
1601580600000|2020-10-01 19:30:00|288.63|288.48|288.78|288.63|288.78|288.63|288.63|288.48|19
1601580900000|2020-10-01 19:35:00|288.73|288.58|288.73|288.53|288.88|288.73|288.53|288.33|51
1601581200000|2020-10-01 19:40:00|288.68|288.58|288.63|288.48|288.73|288.58|288.53|288.33|21
1601581500000|2020-10-01 19:45:00|288.68|288.43|288.68|288.53|288.73|288.58|288.53|288.38|31
1601581800000|2020-10-01 19:50:00|288.73|288.48|288.78|288.63|288.83|288.68|288.73|288.48|27
1601582100000|2020-10-01 19:55:00|288.83|288.58|288.93|288.78|288.98|288.83|288.78|288.58|27
1601582400000|2020-10-01 20:00:00|288.88|288.73|288.93|288.73|288.93|288.78|288.83|288.68|15
1601582700000|2020-10-01 20:05:00|288.98|288.78|289.03|288.83|289.03|288.88|288.88|288.73|15
1601583000000|2020-10-01 20:10:00|288.98|288.88|288.88|288.68|288.98|288.88|288.83|288.68|15
1601583600000|2020-10-01 20:20:00|288.83||288.83||288.83||288.83||0
1601584200000|2020-10-01 20:30:00|288.78|288.63|288.78|288.63|288.78|288.63|288.73|288.58|6
1601584500000|2020-10-01 20:35:00|288.83|288.68|288.83|288.68|288.83|288.68|288.83|288.68|5
1601584800000|2020-10-01 20:40:00|288.78|288.63|288.83|288.63|288.83|288.63|288.78|288.58|14
1601585100000|2020-10-01 20:45:00|288.78|288.53|288.73|288.58|288.83|288.58|288.73|288.53|4
1601585400000|2020-10-01 20:50:00|288.78|288.63|288.83|288.63|288.83|288.63|288.73|288.58|9
1601585700000|2020-10-01 20:55:00|288.78|288.58|288.78|288.58|288.83|288.63|288.73|288.48|13
1601586000000|2020-10-01 21:00:00|288.73||288.78||288.78||288.73||0
1601586300000|2020-10-01 21:05:00||288.33||288.33||288.33||288.33|2
1601586600000|2020-10-01 21:10:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|0
1601589000000|2020-10-01 21:50:00|288.78|288.18|288.78|288.18|288.88|288.28|288.78|288.18|0
1601589300000|2020-10-01 21:55:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1601589600000|2020-10-01 22:00:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1601589900000|2020-10-01 22:05:00|288.68|288.08|288.68|288.08|288.78|288.18|288.58|287.98|0
1601590200000|2020-10-01 22:10:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1601590500000|2020-10-01 22:15:00|288.88|288.28|289.18|288.58|289.18|288.58|288.88|288.28|0
1601590800000|2020-10-01 22:20:00|289.08|288.48|289.18|288.58|289.28|288.68|289.08|288.48|0
1601591100000|2020-10-01 22:25:00|289.08|288.48|288.78|288.18|289.08|288.48|288.68|288.08|0
1601591400000|2020-10-01 22:30:00|288.68|288.08|288.88|288.28|288.88|288.28|288.48|287.88|0
1601591700000|2020-10-01 22:35:00|288.78|288.18|289.08|288.48|289.18|288.58|288.78|288.18|0
1601592000000|2020-10-01 22:40:00|288.98|288.38|288.59|287.99|289.08|288.48|288.59|287.99|0
1601592300000|2020-10-01 22:45:00|288.49|287.89|288.59|287.99|288.59|287.99|288.49|287.89|0
1601592900000|2020-10-01 22:55:00|288.49|287.89|288.59|287.99|288.59|287.99|288.49|287.89|0
1601593200000|2020-10-01 23:00:00|288.49|287.89|288.39|287.79|288.49|287.89|288.39|287.79|0
1601593800000|2020-10-01 23:10:00|288.49|287.89|288.29|287.69|288.49|287.89|288.09|287.49|0
1601594100000|2020-10-01 23:15:00|288.19|287.59|288.29|287.69|288.29|287.69|288.19|287.59|0
1601594400000|2020-10-01 23:20:00|288.19|287.59|288.19|287.59|288.19|287.59|288.19|287.59|0
1601595000000|2020-10-01 23:30:00|288.29|287.69|288.29|287.69|288.29|287.69|288.19|287.59|0
1601595300000|2020-10-01 23:35:00|288.39|287.79|288.29|287.69|288.39|287.79|288.29|287.69|0
1601595600000|2020-10-01 23:40:00|288.19|287.59|288.19|287.59|288.29|287.69|288.19|287.59|0
1601595900000|2020-10-01 23:45:00|288.29|287.69|288.19|287.59|288.29|287.69|288.09|287.49|0
1601596200000|2020-10-01 23:50:00|288.09|287.49|288.19|287.59|288.29|287.69|288.09|287.49|0
1601596500000|2020-10-01 23:55:00|288.09|287.49|288.29|287.69|288.29|287.69|288.09|287.49|0
1601596800000|2020-10-02 00:00:00|288.19|287.59|288.39|287.79|288.59|287.99|288.19|287.59|0
1601597100000|2020-10-02 00:05:00|288.49|287.89|287.89|287.29|288.49|287.89|287.89|287.29|0
1601597400000|2020-10-02 00:10:00|287.79|287.19|287.89|287.29|287.99|287.39|287.69|287.09|0
1601597700000|2020-10-02 00:15:00|287.99|287.39|287.99|287.39|287.99|287.39|287.79|287.19|0
1601598000000|2020-10-02 00:20:00|287.89|287.29|287.99|287.39|288.09|287.49|287.89|287.29|0
1601598300000|2020-10-02 00:25:00|288.09|287.49|288.09|287.49|288.09|287.49|287.99|287.39|0
1601598600000|2020-10-02 00:30:00|288.59|288.34|287.79|287.64|288.59|288.34|287.64|287.44|463
1601598900000|2020-10-02 00:35:00|287.84|287.59|288.14|287.99|288.29|288.14|287.84|287.59|503
1601599200000|2020-10-02 00:40:00|288.19|288.04|287.74|287.54|288.19|288.04|287.34|287.19|753
1601599500000|2020-10-02 00:45:00|287.69|287.64|287.79|287.64|288.04|287.89|287.69|287.59|329
1601599800000|2020-10-02 00:50:00|287.74|287.59|287.74|287.59|287.89|287.74|287.74|287.59|177
1601600100000|2020-10-02 00:55:00|287.84|287.69|287.69|287.54|287.89|287.74|287.64|287.49|379
1601600400000|2020-10-02 01:00:00|287.74|287.59|288.34|288.19|288.34|288.19|287.54|287.34|933
1601600700000|2020-10-02 01:05:00|288.29|288.14|288.44|288.29|288.49|288.34|288.24|288.09|505
1601601000000|2020-10-02 01:10:00|288.54|288.39|288.39|288.24|288.54|288.39|288.24|288.09|433
1601601300000|2020-10-02 01:15:00|288.34|288.19|288.39|288.24|288.39|288.24|288.09|287.94|300
1601601600000|2020-10-02 01:20:00|288.34|288.19|288.44|288.29|288.44|288.29|288.34|288.19|172
1601601900000|2020-10-02 01:25:00|288.49|288.34|288.24|288.04|288.64|288.49|288.24|288.04|312
1601602200000|2020-10-02 01:30:00|288.29|288.09|288.04|287.89|288.44|288.29|287.84|287.69|414
1601602500000|2020-10-02 01:35:00|288.09|287.94|287.84|287.69|288.14|287.94|287.79|287.64|107
1601602800000|2020-10-02 01:40:00|287.94|287.74|287.74|287.59|287.94|287.79|287.69|287.54|196
1601603100000|2020-10-02 01:45:00|287.69|287.54|287.59|287.44|287.89|287.74|287.49|287.34|162
1601603400000|2020-10-02 01:50:00|287.54|287.39|287.54|287.39|287.54|287.39|287.39|287.24|82
1601603700000|2020-10-02 01:55:00|287.49|287.34|287.09|286.94|287.54|287.39|287.09|286.94|230
1601604000000|2020-10-02 02:00:00|287.14|286.89|287.29|287.14|287.34|287.14|286.99|286.84|282
1601604300000|2020-10-02 02:05:00|287.24|287.09|286.99|286.84|287.24|287.09|286.74|286.59|370
1601604600000|2020-10-02 02:10:00|286.94|286.79|287.14|286.99|287.14|286.99|286.84|286.69|155
1601604900000|2020-10-02 02:15:00|287.09|286.94|287.24|287.09|287.29|287.14|287.09|286.94|164
1601605200000|2020-10-02 02:20:00|287.19|287.04|286.84|286.69|287.29|287.14|286.84|286.64|148
1601605500000|2020-10-02 02:25:00|286.79|286.64|286.79|286.64|286.84|286.69|286.64|286.44|203
1601605800000|2020-10-02 02:30:00|286.74|286.59|287.29|287.14|287.34|287.14|286.69|286.54|135
1601606100000|2020-10-02 02:35:00|287.24|287.09|287.09|286.94|287.44|287.29|287.09|286.94|151
1601606400000|2020-10-02 02:40:00|287.14|286.99|286.99|286.84|287.14|286.99|286.89|286.74|105
1601606700000|2020-10-02 02:45:00|286.94|286.79|286.64|286.49|287.09|286.89|286.54|286.34|330
1601607000000|2020-10-02 02:50:00|286.59|286.44|286.49|286.34|286.64|286.49|286.39|286.19|319
1601607300000|2020-10-02 02:55:00|286.44|286.29|286.59|286.39|286.59|286.44|286.34|286.19|311
1601607600000|2020-10-02 03:00:00|286.54|286.34|286.34|286.19|286.54|286.34|286.19|286.04|272
1601607900000|2020-10-02 03:05:00|286.29|286.14|286.29|286.14|286.34|286.19|286.24|286.09|125
1601608200000|2020-10-02 03:10:00|286.24|286.09|286.34|286.19|286.39|286.24|286.24|286.09|174
1601608500000|2020-10-02 03:15:00|286.39|286.24|286.44|286.29|286.44|286.29|286.39|286.24|58
1601608800000|2020-10-02 03:20:00|286.39|286.24|286.54|286.34|286.64|286.49|286.39|286.24|80
1601609100000|2020-10-02 03:25:00|286.59|286.39|286.59|286.44|286.69|286.54|286.59|286.34|49
1601609400000|2020-10-02 03:30:00|286.54|286.39|286.59|286.44|286.84|286.69|286.54|286.39|109
1601609700000|2020-10-02 03:35:00|286.64|286.39|286.64|286.49|286.69|286.54|286.54|286.39|91
1601610000000|2020-10-02 03:40:00|286.59|286.44|286.74|286.59|286.79|286.64|286.59|286.44|63
1601610300000|2020-10-02 03:45:00|286.69|286.54|286.89|286.74|286.89|286.74|286.69|286.49|69
1601610600000|2020-10-02 03:50:00|286.84|286.69|286.99|286.84|287.04|286.84|286.79|286.64|97
1601610900000|2020-10-02 03:55:00|286.94|286.79|287.09|286.89|287.09|286.94|286.94|286.74|104
1601611200000|2020-10-02 04:00:00|287.14|286.99|286.94|286.79|287.19|287.04|286.94|286.79|106
1601611500000|2020-10-02 04:05:00|286.99|286.84|286.94|286.79|286.99|286.84|286.89|286.74|35
1601611800000|2020-10-02 04:10:00|286.89|286.74|286.94|286.79|286.99|286.79|286.89|286.74|45
1601612100000|2020-10-02 04:15:00|286.99|286.74|286.99|286.84|287.09|286.89|286.94|286.74|36
1601612400000|2020-10-02 04:20:00|286.94|286.79|286.84|286.64|286.99|286.79|286.84|286.64|20
1601612700000|2020-10-02 04:25:00|286.79|286.59|286.84|286.69|286.84|286.69|286.79|286.59|18
1601613000000|2020-10-02 04:30:00|286.94|286.74|286.99|286.84|287.09|286.94|286.89|286.74|52
1601613300000|2020-10-02 04:35:00|286.94|286.79|287.09|286.89|287.09|286.89|286.89|286.74|23
1601613600000|2020-10-02 04:40:00|287.04|286.94|287.14|286.99|287.19|287.04|287.04|286.89|34
1601613900000|2020-10-02 04:45:00|||||||||10
1601614200000|2020-10-02 04:50:00|287.09|286.94|286.79|286.64|287.19|287.04|286.74|286.59|138
1601614500000|2020-10-02 04:55:00|286.84|286.69|285.64|285.44|286.89|286.74|285.54|285.39|801
1601614800000|2020-10-02 05:00:00|285.69|285.49|285.59|285.44|286.19|286.04|285.39|285.24|1131
1601615100000|2020-10-02 05:05:00|285.54|285.39|285.19|285.04|285.54|285.44|284.94|284.74|640
1601615400000|2020-10-02 05:10:00|285.14|284.99|285.24|285.04|285.44|285.29|285.04|284.89|415
1601615700000|2020-10-02 05:15:00|285.19|284.99|284.99|284.84|285.19|284.99|284.84|284.64|420
1601616000000|2020-10-02 05:20:00|284.94|284.79|284.74|284.59|284.99|284.84|284.54|284.39|273
1601616300000|2020-10-02 05:25:00|284.69|284.54|284.94|284.74|284.99|284.84|284.64|284.44|266
1601616600000|2020-10-02 05:30:00|284.89|284.69|284.29|284.09|284.89|284.69|284.24|284.09|291
1601616900000|2020-10-02 05:35:00|284.24|284.14|284.19|284.04|284.54|284.39|284.14|283.99|320
1601617200000|2020-10-02 05:40:00|284.14|283.99|284.44|284.29|284.44|284.29|283.99|283.84|275
1601617500000|2020-10-02 05:45:00|284.54|284.24|284.64|284.49|285.09|284.89|284.44|284.24|484
1601617800000|2020-10-02 05:50:00|284.69|284.44|284.49|284.29|284.69|284.44|284.34|284.14|245
1601618100000|2020-10-02 05:55:00|284.54|284.34|284.69|284.49|284.84|284.64|284.44|284.29|108
1601618400000|2020-10-02 06:00:00|284.64|284.44|284.74|284.54|284.94|284.74|284.49|284.34|191
1601618700000|2020-10-02 06:05:00|284.69|284.49|284.84|284.69|284.89|284.69|284.49|284.34|172
1601619000000|2020-10-02 06:10:00|284.79|284.64|284.79|284.64|285.09|284.89|284.69|284.54|146
1601619300000|2020-10-02 06:15:00|284.74|284.59|284.69|284.54|284.84|284.69|284.64|284.49|90
1601619600000|2020-10-02 06:20:00|284.64|284.49|285.04|284.89|285.09|284.89|284.64|284.49|101
1601619900000|2020-10-02 06:25:00|285.09|284.94|285.69|285.54|285.79|285.64|285.09|284.89|400
1601620200000|2020-10-02 06:30:00|285.74|285.59|285.69|285.49|285.94|285.74|285.64|285.49|221
1601620500000|2020-10-02 06:35:00|285.64|285.54|286.09|285.89|286.09|285.94|285.64|285.49|176
1601620800000|2020-10-02 06:40:00|286.14|285.94|286.59|286.39|286.64|286.49|285.99|285.84|279
1601621100000|2020-10-02 06:45:00|286.54|286.44|286.89|286.74|286.99|286.84|286.54|286.44|304
1601621400000|2020-10-02 06:50:00|286.94|286.79|286.69|286.49|286.94|286.79|286.34|286.19|167
1601621700000|2020-10-02 06:55:00|286.74|286.54|286.84|286.69|286.84|286.69|286.64|286.49|161
1601622000000|2020-10-02 07:00:00|286.79|286.64|286.99|286.79|286.99|286.84|286.59|286.44|430
1601622300000|2020-10-02 07:05:00|286.94|286.84|287.64|287.49|287.64|287.49|286.94|286.84|726
1601622600000|2020-10-02 07:10:00|287.59|287.44|287.44|287.29|287.59|287.44|287.04|286.89|403
1601622900000|2020-10-02 07:15:00|287.49|287.34|287.94|287.79|287.94|287.79|287.49|287.34|777
1601623200000|2020-10-02 07:20:00|287.99|287.84|287.99|287.84|288.09|287.94|287.74|287.59|542
1601623500000|2020-10-02 07:25:00|287.94|287.79|288.09|287.94|288.29|288.14|287.84|287.69|610
1601623800000|2020-10-02 07:30:00|288.14|287.99|288.09|287.94|288.19|288.04|287.94|287.74|335
1601624100000|2020-10-02 07:35:00|288.14|287.99|287.49|287.34|288.19|287.99|287.44|287.29|282
1601624400000|2020-10-02 07:40:00|287.54|287.39|287.59|287.39|287.64|287.49|287.49|287.34|242
1601624700000|2020-10-02 07:45:00|287.54|287.44|287.14|286.99|287.59|287.44|287.04|286.89|306
1601625000000|2020-10-02 07:50:00|287.09|286.94|287.19|287.04|287.24|287.09|286.79|286.64|254
1601625300000|2020-10-02 07:55:00|287.14|286.99|287.49|287.34|287.49|287.34|287.14|286.99|243
1601625600000|2020-10-02 08:00:00|287.44|287.29|287.54|287.39|287.74|287.59|287.44|287.29|224
1601625900000|2020-10-02 08:05:00|287.59|287.44|287.14|286.94|287.64|287.44|287.14|286.94|190
1601626200000|2020-10-02 08:10:00|287.09|286.99|286.99|286.84|287.19|286.99|286.94|286.79|200
1601626500000|2020-10-02 08:15:00|287.04|286.89|287.24|287.09|287.29|287.14|286.99|286.84|108
1601626800000|2020-10-02 08:20:00|287.29|287.14|287.19|287.04|287.29|287.14|286.99|286.84|118
1601627100000|2020-10-02 08:25:00|287.24|287.09|287.24|287.09|287.49|287.34|287.24|287.04|124
1601627400000|2020-10-02 08:30:00|287.29|287.14|287.24|287.09|287.29|287.14|287.09|286.89|167
1601627700000|2020-10-02 08:35:00|287.29|287.14|287.59|287.44|287.64|287.49|287.19|287.04|224
1601628000000|2020-10-02 08:40:00|287.54|287.39|287.24|287.09|287.64|287.49|287.19|287.04|135
1601628300000|2020-10-02 08:45:00|287.29|287.14|287.34|287.14|287.44|287.29|287.19|287.04|68
1601628600000|2020-10-02 08:50:00|287.29|287.19|287.14|286.99|287.44|287.24|287.09|286.89|191
1601628900000|2020-10-02 08:55:00|287.19|287.04|287.24|287.09|287.24|287.09|287.04|286.89|189
1601629200000|2020-10-02 09:00:00|287.29|287.19|287.59|287.44|287.59|287.44|286.94|286.79|683
1601629500000|2020-10-02 09:05:00|287.54|287.39|287.59|287.44|287.64|287.49|287.44|287.29|176
1601629800000|2020-10-02 09:10:00|287.64|287.39|287.64|287.44|287.64|287.49|287.49|287.29|92
1601630100000|2020-10-02 09:15:00|287.59|287.39|287.84|287.54|287.84|287.64|287.54|287.39|175
1601630400000|2020-10-02 09:20:00|287.89|287.29|287.69|287.09|287.99|287.39|287.59|286.99|0
1601630700000|2020-10-02 09:25:00|287.59|286.99|287.39|286.79|287.69|287.09|287.39|286.79|3
1601631000000|2020-10-02 09:30:00|287.49|286.89|287.39|286.79|287.59|286.99|287.39|286.79|0
1601631300000|2020-10-02 09:35:00|287.29|286.69|287.19|286.59|287.39|286.79|287.19|286.59|0
1601631600000|2020-10-02 09:40:00|287.09|286.49|286.99|286.39|287.19|286.59|286.89|286.29|0
1601631900000|2020-10-02 09:45:00|287.09|286.49|287.09|286.49|287.19|286.59|286.99|286.39|0
1601632200000|2020-10-02 09:50:00|287.34|287.19|287.34|287.14|287.54|287.29|287.19|286.99|65
1601632500000|2020-10-02 09:55:00|287.29|287.19|287.24|287.04|287.29|287.19|287.14|286.94|12
1601632800000|2020-10-02 10:00:00|287.19|286.99|287.24|287.04|287.29|287.09|287.09|286.94|16
1601633100000|2020-10-02 10:05:00|287.19|286.99|287.24|287.04|287.29|287.09|287.09|286.94|5
1601633400000|2020-10-02 10:10:00|287.29|287.09|287.14|286.94|287.29|287.14|287.09|286.89|6
1601633700000|2020-10-02 10:15:00|287.09|286.89|287.04|286.84|287.14|286.94|286.99|286.74|4
1601634000000|2020-10-02 10:20:00|286.99|286.79|287.09|286.94|287.09|286.94|286.94|286.74|4
1601634300000|2020-10-02 10:25:00|287.14|286.89|287.04|286.89|287.24|286.99|287.04|286.89|72
1601634600000|2020-10-02 10:30:00|286.99|286.84|286.99|286.84|287.04|286.89|286.94|286.79|26
1601634900000|2020-10-02 10:35:00|286.94|286.79|287.14|286.99|287.19|287.04|286.89|286.74|86
1601635200000|2020-10-02 10:40:00|287.19|286.94|287.24|287.04|287.29|287.09|287.09|286.89|5
1601635500000|2020-10-02 10:45:00|287.19|287.09|287.14|286.94|287.24|287.09|287.04|286.89|5
1601635800000|2020-10-02 10:50:00|287.19|286.99|287.29|287.09|287.29|287.14|287.14|286.94|1
1601636100000|2020-10-02 10:55:00|287.24|287.14|287.24|287.09|287.29|287.14|287.19|286.99|0
1601636400000|2020-10-02 11:00:00|287.29|287.04|287.34|287.14|287.34|287.19|287.19|287.04|5
1601636700000|2020-10-02 11:05:00|287.29|287.19|287.14|286.99|287.34|287.19|287.14|286.94|5
1601637000000|2020-10-02 11:10:00|287.19|287.04|287.24|287.04|287.29|287.14|287.14|286.99|4
1601637300000|2020-10-02 11:15:00|287.19|287.09|287.19|287.04|287.29|287.09|287.14|286.99|2
1601637600000|2020-10-02 11:20:00|287.14|286.99|287.14|286.94|287.24|287.09|287.09|286.89|5
1601637900000|2020-10-02 11:25:00|287.19|286.99|287.24|287.04|287.24|287.09|287.14|286.89|3
1601638200000|2020-10-02 11:30:00|287.19|286.99|287.24|286.99|287.29|287.14|287.19|286.94|0
1601638500000|2020-10-02 11:35:00|287.29|287.04|287.19|286.99|287.29|287.04|287.19|286.99|0
1601638800000|2020-10-02 11:40:00|287.14|287.04|287.14|286.94|287.14|287.04|287.09|286.94|11
1601639100000|2020-10-02 11:45:00|287.24|286.99|287.19|286.99|287.24|287.04|287.09|286.94|14
1601639400000|2020-10-02 11:50:00|287.14|286.94|287.24|287.04|287.34|287.14|287.04|286.84|17
1601639700000|2020-10-02 11:55:00|287.19|286.99|287.04|286.84|287.29|287.09|286.94|286.79|7
1601640000000|2020-10-02 12:00:00|287.09|286.79|286.99|286.74|287.19|286.94|286.94|286.74|14
1601640300000|2020-10-02 12:05:00|287.04|286.79|287.24|287.09|287.29|287.14|287.04|286.79|49
1601640600000|2020-10-02 12:10:00|287.29|287.04|287.34|287.14|287.39|287.24|287.29|287.04|36
1601640900000|2020-10-02 12:15:00|287.39|287.19|287.44|287.24|287.44|287.24|287.29|287.14|18
1601641200000|2020-10-02 12:20:00|287.39|287.29|287.49|287.29|287.54|287.39|287.34|287.19|28
1601641500000|2020-10-02 12:25:00|287.44|287.34|287.39|286.99|287.44|287.34|287.39|286.79|4
1601641800000|2020-10-02 12:30:00|287.34|287.04|287.39|287.14|287.49|287.34|287.14|286.99|41
1601642100000|2020-10-02 12:35:00|287.34|287.09|287.39|287.19|287.39|287.24|287.19|286.99|33
1601642400000|2020-10-02 12:40:00|287.44|287.24|287.19|287.04|287.44|287.29|287.19|287.04|14
1601642700000|2020-10-02 12:45:00|287.24|287.09|287.14|286.99|287.29|287.09|287.04|286.89|19
1601643000000|2020-10-02 12:50:00|287.09|286.94|287.09|286.89|287.09|286.94|286.94|286.79|27
1601643300000|2020-10-02 12:55:00|287.04|286.84|287.19|287.04|287.19|287.04|286.99|286.84|41
1601643600000|2020-10-02 13:00:00|287.14|286.99|286.84|286.64|287.14|286.99|286.79|286.64|30
1601643900000|2020-10-02 13:05:00|286.89|286.69|286.89|286.69|286.89|286.74|286.79|286.64|10
1601644200000|2020-10-02 13:10:00|286.94|286.74|286.79|286.64|286.94|286.79|286.79|286.64|11
1601644500000|2020-10-02 13:15:00|286.84|286.69|286.94|286.79|286.99|286.84|286.79|286.64|19
1601644800000|2020-10-02 13:20:00|286.89|286.74|287.04|286.89|287.04|286.89|286.89|286.74|34
1601645100000|2020-10-02 13:25:00|286.99|286.84|287.19|286.99|287.24|287.04|286.99|286.79|11
1601645400000|2020-10-02 13:30:00|287.14|286.89|288.49|288.29|288.54|288.29|287.04|286.74|153
1601645700000|2020-10-02 13:35:00|288.44|288.34|289.09|288.89|289.14|288.94|288.39|288.19|85
1601646000000|2020-10-02 13:40:00|289.04|288.84|288.84|288.64|289.04|288.84|288.79|288.54|42
1601646300000|2020-10-02 13:45:00|289.04|288.59|288.94|288.79|289.14|288.94|288.79|288.59|83
1601646600000|2020-10-02 13:50:00|288.99|288.74|288.44|288.24|288.99|288.74|288.24|288.09|46
1601646900000|2020-10-02 13:55:00|288.49|288.29|288.74|288.54|288.74|288.54|288.29|288.09|25
1601647200000|2020-10-02 14:00:00|288.84|288.59|288.99|288.79|288.99|288.79|288.84|288.49|42
1601647500000|2020-10-02 14:05:00|289.04|288.84|289.24|289.04|289.29|289.09|289.04|288.84|17
1601647800000|2020-10-02 14:10:00|289.29|289.09|289.24|288.99|289.34|289.19|289.19|288.94|64
1601648100000|2020-10-02 14:15:00|289.14|289.04|289.19|288.99|289.29|289.04|288.99|288.79|17
1601648400000|2020-10-02 14:20:00|289.29|289.04|289.14|288.89|289.29|289.09|289.09|288.89|13
1601648700000|2020-10-02 14:25:00|289.09|288.94|289.29|289.09|289.29|289.09|288.99|288.79|20
1601649000000|2020-10-02 14:30:00|289.24|289.04|289.34|289.14|289.34|289.19|289.09|288.94|28
1601649300000|2020-10-02 14:35:00|289.29|289.09|288.94|288.69|289.29|289.14|288.94|288.69|13
1601649600000|2020-10-02 14:40:00|288.89|288.74|288.84|288.59|289.04|288.79|288.74|288.54|16
1601649900000|2020-10-02 14:45:00|288.89|288.64|288.99|288.79|289.09|288.84|288.84|288.64|5
1601650200000|2020-10-02 14:50:00|288.94|288.74|288.94|288.74|288.99|288.84|288.89|288.69|0
1601650500000|2020-10-02 14:55:00|288.99|288.79|288.94|288.69|289.09|288.84|288.94|288.69|8
1601650800000|2020-10-02 15:00:00|288.89|288.74|288.84|288.64|288.99|288.84|288.74|288.49|20
1601651100000|2020-10-02 15:05:00|288.79|288.69|288.94|288.69|289.09|288.84|288.79|288.54|16
1601651400000|2020-10-02 15:10:00|288.89|288.74|288.94|288.69|288.99|288.79|288.84|288.69|8
1601651700000|2020-10-02 15:15:00|288.99|288.74|289.04|288.79|289.09|288.89|288.74|288.54|13
1601652000000|2020-10-02 15:20:00|288.99|288.84|289.14|288.89|289.24|289.04|288.99|288.84|12
1601652300000|2020-10-02 15:25:00|289.19|288.94|289.04|288.84|289.19|289.04|288.99|288.84|14
1601652600000|2020-10-02 15:30:00|289.09|288.89|288.99|288.74|289.14|288.94|288.99|288.69|1
1601652900000|2020-10-02 15:35:00|289.04|288.79|288.84|288.64|289.04|288.89|288.84|288.64|12
1601653200000|2020-10-02 15:40:00|288.74|288.59|288.74|288.49|288.94|288.74|288.69|288.49|30
1601653500000|2020-10-02 15:45:00|288.69|288.54|288.89|288.69|288.94|288.69|288.69|288.49|1
1601653800000|2020-10-02 15:50:00|288.84|288.64|288.69|288.49|288.94|288.69|288.69|288.49|1
1601654100000|2020-10-02 15:55:00|288.74|288.39|288.44|288.24|288.74|288.44|288.39|288.19|19
1601654400000|2020-10-02 16:00:00|288.39|288.14|288.19|287.94|288.44|288.24|288.14|287.94|14
1601654700000|2020-10-02 16:05:00|288.14|287.99|288.54|288.34|288.69|288.54|288.09|287.94|37
1601655000000|2020-10-02 16:10:00|288.64|288.39|288.89|288.69|289.24|289.04|288.54|288.29|93
1601655300000|2020-10-02 16:15:00|288.99|288.64|289.24|289.09|289.29|289.09|288.69|288.54|40
1601655600000|2020-10-02 16:20:00|289.29|289.14|289.24|288.99|289.44|289.29|289.09|288.84|58
1601655900000|2020-10-02 16:25:00|289.29|289.04|289.14|288.99|289.34|289.14|289.09|288.89|9
1601656200000|2020-10-02 16:30:00|289.24|289.04|289.09|288.94|289.29|289.09|289.04|288.89|20
1601656500000|2020-10-02 16:35:00|289.14|288.89|289.29|289.04|289.29|289.14|288.99|288.84|44
1601656800000|2020-10-02 16:40:00|289.24|289.09|289.19|289.04|289.29|289.09|289.14|288.94|16
1601657100000|2020-10-02 16:45:00|289.24|289.09|289.14|288.94|289.29|289.09|289.04|288.84|32
1601657400000|2020-10-02 16:50:00|289.09|288.99|289.14|288.94|289.19|289.04|288.99|288.79|48
1601657700000|2020-10-02 16:55:00|289.09|288.89|289.14|288.99|289.34|289.14|289.09|288.89|48
1601658000000|2020-10-02 17:00:00|289.19|289.04|289.04|288.89|289.24|289.09|289.04|288.89|72
1601658300000|2020-10-02 17:05:00|288.99|288.84|288.99|288.84|289.09|288.94|288.84|288.69|59
1601658600000|2020-10-02 17:10:00|288.94|288.79|288.99|288.79|289.14|288.94|288.94|288.74|27
1601658900000|2020-10-02 17:15:00|289.04|288.84|288.99|288.79|289.04|288.89|288.84|288.69|39
1601659200000|2020-10-02 17:20:00|288.94|288.74|289.09|288.84|289.09|288.89|288.94|288.69|10
1601659500000|2020-10-02 17:25:00|289.04|288.79|288.94|288.74|289.04|288.84|288.94|288.69|2
1601659800000|2020-10-02 17:30:00|288.99|288.79|288.64|288.44|288.99|288.84|288.64|288.44|43
1601660100000|2020-10-02 17:35:00|288.69|288.49|288.79|288.59|288.84|288.64|288.64|288.44|45
1601660400000|2020-10-02 17:40:00|288.84|288.64|288.44|288.24|288.84|288.64|288.29|288.09|72
1601660700000|2020-10-02 17:45:00|288.39|288.19|288.34|288.14|288.49|288.29|288.24|288.04|36
1601661000000|2020-10-02 17:50:00|288.39|288.19|288.44|288.19|288.49|288.24|288.24|287.99|5
1601661300000|2020-10-02 17:55:00|288.39|288.14|288.59|288.39|288.64|288.44|288.39|288.14|30
1601661600000|2020-10-02 18:00:00|288.54|288.44|288.84|288.69|288.84|288.69|288.54|288.39|5
1601661900000|2020-10-02 18:05:00|288.89|288.74|288.89|288.69|289.04|288.89|288.89|288.69|12
1601662200000|2020-10-02 18:10:00|288.94|288.74|288.89|288.64|289.04|288.84|288.79|288.54|2
1601662500000|2020-10-02 18:15:00|288.84|288.69|288.99|288.79|288.99|288.79|288.84|288.59|0
1601662800000|2020-10-02 18:20:00|288.94|288.84|288.99|288.74|289.04|288.84|288.84|288.64|3
1601663100000|2020-10-02 18:25:00|288.94|288.79|288.89|288.74|288.94|288.79|288.89|288.64|0
1601663400000|2020-10-02 18:30:00|288.94|288.79|288.89|288.69|288.99|288.79|288.74|288.59|20
1601663700000|2020-10-02 18:35:00|288.84|288.64|288.79|288.64|288.94|288.74|288.79|288.64|27
1601664000000|2020-10-02 18:40:00|288.84|288.69|288.79|288.59|288.89|288.69|288.74|288.59|29
1601664300000|2020-10-02 18:45:00|288.74|288.64|288.69|288.49|288.94|288.74|288.59|288.39|26
1601664600000|2020-10-02 18:50:00|288.64|288.44|288.64|288.44|288.74|288.54|288.59|288.34|28
1601664900000|2020-10-02 18:55:00|288.74|288.49|288.74|288.54|288.89|288.69|288.64|288.39|10
1601665200000|2020-10-02 19:00:00|288.69|288.59|288.64|288.44|288.79|288.59|288.49|288.24|18
1601665500000|2020-10-02 19:05:00|288.59|288.39|288.54|288.34|288.64|288.44|288.49|288.29|13
1601665800000|2020-10-02 19:10:00|288.59|288.39|288.34|288.09|288.79|288.59|288.14|287.94|26
1601666100000|2020-10-02 19:15:00|288.29|288.04|288.54|288.34|288.59|288.39|288.19|287.99|4
1601666400000|2020-10-02 19:20:00|288.49|288.29|288.54|288.34|288.69|288.44|288.44|288.19|4
1601666700000|2020-10-02 19:25:00|288.59|288.39|288.59|288.34|288.64|288.39|288.49|288.29|1
1601667000000|2020-10-02 19:30:00|288.54|288.39|288.64|288.39|288.69|288.44|288.54|288.34|0
1601667300000|2020-10-02 19:35:00|288.59|288.44|288.64|288.39|288.69|288.44|288.59|288.34|0
1601667600000|2020-10-02 19:40:00|288.69|288.44|288.64|288.44|288.69|288.49|288.44|288.24|5
1601667900000|2020-10-02 19:45:00|288.59|288.39|288.59|288.34|288.64|288.44|288.49|288.29|35
1601668200000|2020-10-02 19:50:00|288.54|288.39|288.44|288.24|288.59|288.39|288.44|288.24|2
1601668500000|2020-10-02 19:55:00|288.49|288.29|288.49|288.29|288.59|288.34|288.39|288.24|21
1601668800000|2020-10-02 20:00:00|288.54|288.24|288.64|288.39|288.74|288.49|288.49|288.24|45
1601669100000|2020-10-02 20:05:00|288.59|288.34|288.59|288.34|288.69|288.44|288.49|288.29|26
1601669400000|2020-10-02 20:10:00|288.64|288.29|288.64|288.44|288.64|288.44|288.59|288.29|0
1601669700000|2020-10-02 20:15:00||288.49||288.44||288.49||288.44|2
1601670000000|2020-10-02 20:20:00||288.39||288.39||288.39||288.39|0
1601670300000|2020-10-02 20:25:00|288.59|288.44|288.54|288.34|288.59|288.44|288.54|288.34|2
1601670600000|2020-10-02 20:30:00|288.59|288.39|288.64|288.44|288.64|288.49|288.59|288.34|16
1601670900000|2020-10-02 20:35:00|288.59|288.49|288.59|288.44|288.64|288.49|288.59|288.44|0
1601671200000|2020-10-02 20:40:00|288.64|288.49|288.69|288.49|288.74|288.49|288.64|288.44|9
1601671500000|2020-10-02 20:45:00|288.74|288.44|288.74|288.39|288.74|288.44|288.69|288.39|8
1601671800000|2020-10-02 20:50:00|288.69|288.44|288.74|288.39|288.74|288.44|288.69|288.39|0
1601672100000|2020-10-02 20:55:00|288.94|288.34|288.94|288.39|288.94|288.69|288.89|288.29|10
1601848800000|2020-10-04 22:00:00|289.59|288.99|289.49|288.89|289.59|288.99|289.39|288.79|0
1601849100000|2020-10-04 22:05:00|289.39|288.79|289.69|289.09|289.69|289.09|289.39|288.79|0
1601849400000|2020-10-04 22:10:00|289.59|288.99|289.49|288.89|289.69|289.09|289.49|288.89|0
1601849700000|2020-10-04 22:15:00|289.39|288.79|289.19|288.59|289.39|288.79|289.09|288.49|0
1601850000000|2020-10-04 22:20:00|289.29|288.69|289.39|288.79|289.49|288.89|289.29|288.69|0
1601850300000|2020-10-04 22:25:00|289.49|288.89|289.39|288.79|289.49|288.89|289.39|288.79|0
1601850600000|2020-10-04 22:30:00|289.59|288.99|289.69|289.09|289.69|289.09|289.49|288.89|0
1601850900000|2020-10-04 22:35:00|289.59|288.99|289.59|288.99|289.69|289.09|289.59|288.99|0
1601851200000|2020-10-04 22:40:00|289.69|289.09|289.29|288.69|289.69|289.09|289.29|288.69|0
1601851500000|2020-10-04 22:45:00|289.39|288.79|289.39|288.79|289.49|288.89|289.29|288.69|0
1601852100000|2020-10-04 22:55:00|289.49|288.89|289.49|288.89|289.59|288.99|289.39|288.79|0
1601852400000|2020-10-04 23:00:00|289.59|288.99|289.59|288.99|289.59|288.99|289.49|288.89|0
1601852700000|2020-10-04 23:05:00|289.49|288.89|289.49|288.89|289.59|288.99|289.49|288.89|0
1601853000000|2020-10-04 23:10:00|289.59|288.99|289.59|288.99|289.69|289.09|289.59|288.99|0
1601853300000|2020-10-04 23:15:00|289.49|288.89|289.49|288.89|289.49|288.89|289.49|288.89|0
1601853600000|2020-10-04 23:20:00|289.59|288.99|289.59|288.99|289.59|288.99|289.59|288.99|0
1601853900000|2020-10-04 23:25:00|289.49|288.89|289.49|288.89|289.59|288.99|289.49|288.89|0
1601854200000|2020-10-04 23:30:00|289.59|288.99|289.49|288.89|289.59|288.99|289.49|288.89|0
1601854800000|2020-10-04 23:40:00|289.59|288.99|289.59|288.99|289.59|288.99|289.59|288.99|0
1601855100000|2020-10-04 23:45:00|289.49|288.89|289.59|288.99|289.59|288.99|289.39|288.79|0
1601855400000|2020-10-04 23:50:00|289.69|289.09|289.89|289.29|289.89|289.29|289.59|288.99|0
1601855700000|2020-10-04 23:55:00|289.99|289.39|290.19|289.59|290.29|289.69|289.99|289.39|0
1601856000000|2020-10-05 00:00:00|290.29|289.69|290.29|289.69|290.29|289.69|290.09|289.49|0
1601856300000|2020-10-05 00:05:00|290.39|289.79|290.29|289.69|290.39|289.79|290.29|289.69|0
1601856600000|2020-10-05 00:10:00|290.39|289.79|290.39|289.79|290.49|289.89|290.29|289.69|0
1601856900000|2020-10-05 00:15:00|290.39|289.79|290.49|289.89|290.49|289.89|290.29|289.69|0
1601857200000|2020-10-05 00:20:00|290.39|289.79|290.39|289.79|290.49|289.89|290.39|289.79|0
1601857500000|2020-10-05 00:25:00|290.49|289.89|290.39|289.79|290.49|289.89|290.39|289.79|0
1601857800000|2020-10-05 00:30:00|290.79|289.14|290.69|290.54|291.54|290.74|289.69|289.14|557
1601858100000|2020-10-05 00:35:00|290.74|290.59|290.29|290.14|290.84|290.64|290.29|290.14|221
1601858400000|2020-10-05 00:40:00|290.34|290.19|289.99|289.79|290.39|290.24|289.49|289.29|325
1601858700000|2020-10-05 00:45:00|289.94|289.74|289.89|289.64|290.29|290.14|289.49|289.29|354
1601859000000|2020-10-05 00:50:00|289.94|289.69|289.69|289.54|289.99|289.74|289.39|289.24|228
1601859300000|2020-10-05 00:55:00|289.64|289.49|290.29|290.09|290.49|290.29|289.64|289.49|263
1601859600000|2020-10-05 01:00:00|290.09|289.89|289.04|288.89|290.39|290.19|289.04|288.89|1103
1601859900000|2020-10-05 01:05:00|289.09|288.94|289.14|288.94|289.14|288.99|288.34|288.19|892
1601860200000|2020-10-05 01:10:00|289.09|288.99|289.19|289.04|289.24|289.09|288.79|288.59|385
1601860500000|2020-10-05 01:15:00|289.14|288.99|289.94|289.79|290.19|289.99|289.09|288.94|634
1601860800000|2020-10-05 01:20:00|289.89|289.69|289.24|289.09|289.99|289.84|289.14|288.99|370
1601861100000|2020-10-05 01:25:00|289.29|289.14|289.39|289.19|289.79|289.59|289.19|289.04|371
1601861400000|2020-10-05 01:30:00|289.34|289.24|288.54|288.39|289.44|289.24|288.54|288.39|429
1601861700000|2020-10-05 01:35:00|288.49|288.34|288.59|288.44|288.64|288.44|288.09|287.94|652
1601862000000|2020-10-05 01:40:00|288.64|288.39|288.74|288.54|288.79|288.64|288.49|288.34|288
1601862300000|2020-10-05 01:45:00|288.69|288.59|289.19|288.99|289.24|289.09|288.69|288.54|242
1601862600000|2020-10-05 01:50:00|289.14|289.04|288.79|288.64|289.39|289.24|288.79|288.59|302
1601862900000|2020-10-05 01:55:00|288.74|288.59|289.14|288.99|289.19|289.04|288.69|288.54|160
1601863200000|2020-10-05 02:00:00|289.19|288.94|289.19|289.04|289.24|289.09|288.94|288.79|243
1601863500000|2020-10-05 02:05:00|289.24|289.09|289.29|289.14|289.39|289.19|289.04|288.84|288
1601863800000|2020-10-05 02:10:00|289.24|289.09|288.99|288.84|289.39|289.24|288.94|288.79|187
1601864100000|2020-10-05 02:15:00|288.94|288.79|289.34|289.14|289.39|289.19|288.94|288.79|193
1601864400000|2020-10-05 02:20:00|289.29|289.19|288.74|288.59|289.34|289.19|288.69|288.54|223
1601864700000|2020-10-05 02:25:00|288.69|288.54|288.89|288.74|288.99|288.84|288.69|288.54|217
1601865000000|2020-10-05 02:30:00|288.94|288.79|289.19|289.04|289.29|289.14|288.94|288.79|216
1601865300000|2020-10-05 02:35:00|289.14|288.99|288.84|288.69|289.14|288.99|288.69|288.54|202
1601865600000|2020-10-05 02:40:00|288.79|288.64|288.64|288.49|288.89|288.74|288.49|288.34|411
1601865900000|2020-10-05 02:45:00|288.59|288.44|288.44|288.29|288.59|288.44|288.44|288.29|235
1601866200000|2020-10-05 02:50:00|288.39|288.24|288.49|288.34|288.64|288.49|288.39|288.24|234
1601866500000|2020-10-05 02:55:00|288.54|288.29|288.49|288.34|288.54|288.39|288.39|288.24|234
1601866800000|2020-10-05 03:00:00|288.44|288.29|288.39|288.24|288.69|288.54|288.39|288.24|207
1601867100000|2020-10-05 03:05:00|288.44|288.29|288.54|288.39|288.69|288.49|288.44|288.29|127
1601867400000|2020-10-05 03:10:00|288.59|288.44|288.59|288.44|288.64|288.49|288.54|288.39|98
1601867700000|2020-10-05 03:15:00|288.54|288.39|288.74|288.59|288.79|288.64|288.54|288.39|82
1601868000000|2020-10-05 03:20:00|288.69|288.54|288.44|288.29|288.69|288.54|288.34|288.19|124
1601868300000|2020-10-05 03:25:00|288.49|288.34|288.49|288.34|288.54|288.39|288.44|288.29|118
1601868600000|2020-10-05 03:30:00|288.54|288.39|288.44|288.29|288.64|288.49|288.34|288.19|208
1601868900000|2020-10-05 03:35:00|288.39|288.24|288.34|288.19|288.39|288.24|288.29|288.14|122
1601869200000|2020-10-05 03:40:00|288.29|288.14|288.09|287.94|288.34|288.19|288.09|287.94|125
1601869500000|2020-10-05 03:45:00|288.04|287.89|287.94|287.79|288.04|287.94|287.84|287.69|221
1601869800000|2020-10-05 03:50:00|287.89|287.74|288.04|287.89|288.14|287.99|287.89|287.74|204
1601870100000|2020-10-05 03:55:00|288.14|287.94|288.04|287.84|288.14|287.99|287.84|287.69|119
1601870400000|2020-10-05 04:00:00|287.99|287.89|287.69|287.54|288.09|287.89|287.54|287.34|162
1601870700000|2020-10-05 04:05:00|287.74|287.59|287.74|287.59|287.84|287.69|287.74|287.54|108
1601871000000|2020-10-05 04:10:00|287.79|287.64|287.94|287.74|287.99|287.84|287.69|287.54|133
1601871300000|2020-10-05 04:15:00|287.89|287.69|287.99|287.84|288.14|287.99|287.79|287.64|108
1601871600000|2020-10-05 04:20:00|288.09|287.89|287.84|287.69|288.14|287.99|287.84|287.69|145
1601871900000|2020-10-05 04:25:00|287.79|287.64|287.89|287.74|287.94|287.79|287.74|287.59|72
1601872200000|2020-10-05 04:30:00|287.94|287.79|288.19|288.04|288.24|288.09|287.94|287.79|107
1601872500000|2020-10-05 04:35:00|288.24|288.09|288.29|288.14|288.34|288.19|288.19|288.04|32
1601872800000|2020-10-05 04:40:00|288.34|288.19|288.24|288.09|288.34|288.19|288.14|287.99|69
1601873100000|2020-10-05 04:45:00|288.29|288.14|288.24|288.09|288.34|288.14|288.24|288.09|29
1601873400000|2020-10-05 04:50:00|288.29|288.14|288.09|287.94|288.29|288.14|288.09|287.94|44
1601873700000|2020-10-05 04:55:00|288.19|288.04|288.19|288.04|288.19|288.04|288.09|287.94|37
1601874000000|2020-10-05 05:00:00|288.24|288.09|288.44|288.29|288.44|288.29|288.19|288.04|179
1601874300000|2020-10-05 05:05:00|288.39|288.24|288.49|288.34|288.64|288.49|288.39|288.24|191
1601874600000|2020-10-05 05:10:00|288.44|288.29|288.49|288.29|288.59|288.44|288.39|288.24|67
1601874900000|2020-10-05 05:15:00|288.44|288.34|288.39|288.24|288.59|288.39|288.34|288.19|97
1601875200000|2020-10-05 05:20:00|288.44|288.29|288.54|288.39|288.64|288.49|288.44|288.24|80
1601875500000|2020-10-05 05:25:00|288.49|288.34|288.39|288.24|288.54|288.34|288.34|288.14|88
1601875800000|2020-10-05 05:30:00|288.34|288.19|288.29|288.14|288.44|288.24|288.24|288.09|90
1601876100000|2020-10-05 05:35:00|288.34|288.19|288.29|288.09|288.34|288.19|288.19|287.99|71
1601876400000|2020-10-05 05:40:00|288.24|288.14|288.24|288.09|288.29|288.14|288.19|288.04|53
1601876700000|2020-10-05 05:45:00|288.29|288.14|288.29|288.14|288.44|288.24|288.29|288.14|93
1601877000000|2020-10-05 05:50:00|288.34|288.19|288.24|288.09|288.34|288.19|288.19|288.04|58
1601877300000|2020-10-05 05:55:00|288.29|288.14|288.39|288.24|288.39|288.24|288.24|288.09|64
1601877600000|2020-10-05 06:00:00|288.34|288.19|288.04|287.89|288.39|288.24|287.89|287.74|195
1601877900000|2020-10-05 06:05:00|288.09|287.94|287.89|287.74|288.14|287.99|287.89|287.74|121
1601878200000|2020-10-05 06:10:00|287.84|287.69|287.84|287.64|287.89|287.74|287.74|287.59|120
1601878500000|2020-10-05 06:15:00|287.79|287.69|287.89|287.74|288.04|287.89|287.79|287.69|92
1601878800000|2020-10-05 06:20:00|287.84|287.69|287.74|287.59|287.89|287.74|287.74|287.54|99
1601879100000|2020-10-05 06:25:00|287.79|287.54|287.84|287.69|287.84|287.69|287.69|287.54|61
1601879400000|2020-10-05 06:30:00|287.79|287.64|287.84|287.69|287.94|287.79|287.74|287.59|143
1601879700000|2020-10-05 06:35:00|287.79|287.64|287.74|287.59|287.79|287.69|287.69|287.49|77
1601880000000|2020-10-05 06:40:00|287.69|287.54|287.79|287.64|287.79|287.64|287.69|287.54|54
1601880300000|2020-10-05 06:45:00|287.74|287.59|287.74|287.59|287.84|287.69|287.74|287.59|58
1601880600000|2020-10-05 06:50:00|287.79|287.64|287.84|287.69|287.84|287.69|287.69|287.54|69
1601880900000|2020-10-05 06:55:00|287.79|287.64|287.99|287.79|287.99|287.84|287.79|287.64|110
1601881200000|2020-10-05 07:00:00|287.94|287.74|288.04|287.89|288.19|288.04|287.84|287.64|216
1601881500000|2020-10-05 07:05:00|287.99|287.84|288.09|287.94|288.19|288.04|287.94|287.79|171
1601881800000|2020-10-05 07:10:00|288.14|287.89|287.64|287.49|288.14|287.94|287.64|287.49|142
1601882100000|2020-10-05 07:15:00|287.69|287.54|287.74|287.59|287.89|287.74|287.59|287.44|148
1601882400000|2020-10-05 07:20:00|287.69|287.54|287.69|287.54|287.89|287.74|287.59|287.44|199
1601882700000|2020-10-05 07:25:00|287.64|287.49|287.69|287.54|287.74|287.54|287.59|287.44|253
1601883000000|2020-10-05 07:30:00|287.64|287.49|287.64|287.49|287.69|287.54|287.44|287.29|207
1601883300000|2020-10-05 07:35:00|287.69|287.54|287.49|287.34|287.84|287.69|287.49|287.29|177
1601883600000|2020-10-05 07:40:00|287.44|287.29|287.59|287.44|287.64|287.49|287.44|287.29|222
1601883900000|2020-10-05 07:45:00|287.64|287.39|287.64|287.44|287.79|287.59|287.59|287.39|171
1601884200000|2020-10-05 07:50:00|287.59|287.49|287.69|287.54|287.74|287.59|287.59|287.39|180
1601884500000|2020-10-05 07:55:00|287.74|287.59|287.74|287.54|287.89|287.74|287.69|287.54|118
1601884800000|2020-10-05 08:00:00|287.69|287.49|287.69|287.54|287.89|287.74|287.64|287.49|84
1601885100000|2020-10-05 08:05:00|287.74|287.59|288.14|287.94|288.14|287.99|287.69|287.54|247
1601885400000|2020-10-05 08:10:00|288.09|287.99|288.14|287.99|288.29|288.14|288.09|287.94|275
1601885700000|2020-10-05 08:15:00|288.19|288.04|288.49|288.34|288.54|288.34|288.19|287.99|199
1601886000000|2020-10-05 08:20:00|288.54|288.39|288.39|288.24|288.54|288.39|288.29|288.09|240
1601886300000|2020-10-05 08:25:00|288.34|288.19|288.59|288.44|288.59|288.44|288.29|288.09|175
1601886600000|2020-10-05 08:30:00|288.64|288.49|288.74|288.59|288.79|288.64|288.59|288.39|186
1601886900000|2020-10-05 08:35:00|288.79|288.64|288.94|288.79|288.94|288.79|288.74|288.64|267
1601887200000|2020-10-05 08:40:00|288.89|288.74|288.89|288.74|288.94|288.74|288.74|288.59|231
1601887500000|2020-10-05 08:45:00|288.94|288.79|289.04|288.89|289.04|288.89|288.94|288.79|167
1601887800000|2020-10-05 08:50:00|288.99|288.84|289.04|288.89|289.14|288.99|288.99|288.79|349
1601888100000|2020-10-05 08:55:00|289.09|288.94|289.14|288.99|289.24|289.09|289.04|288.89|568
1601888400000|2020-10-05 09:00:00|289.09|288.94|289.04|288.84|289.24|289.04|288.74|288.59|629
1601888700000|2020-10-05 09:05:00|289.09|288.89|289.14|288.99|289.24|289.09|289.09|288.84|201
1601889000000|2020-10-05 09:10:00|288.94|288.84|288.84|288.64|289.14|288.99|288.79|288.64|169
1601889300000|2020-10-05 09:15:00|288.79|288.69|288.44|288.09|288.79|288.69|288.29|288.04|428
1601889600000|2020-10-05 09:20:00|288.79|288.19|288.89|288.29|288.99|288.39|288.79|288.19|0
1601889900000|2020-10-05 09:25:00|288.99|288.39|288.89|288.29|288.99|288.39|288.89|288.29|63
1601890200000|2020-10-05 09:30:00|288.79|288.19|288.89|288.29|288.99|288.39|288.79|288.19|0
1601890500000|2020-10-05 09:35:00|288.99|288.39|288.99|288.39|288.99|288.39|288.89|288.29|0
1601890800000|2020-10-05 09:40:00|289.09|288.49|288.99|288.39|289.09|288.49|288.99|288.39|0
1601891100000|2020-10-05 09:45:00|288.89|288.29|288.99|288.39|288.99|288.39|288.89|288.29|0
1601891400000|2020-10-05 09:50:00|288.84|288.64|288.74|288.59|288.84|288.69|288.69|288.54|44
1601891700000|2020-10-05 09:55:00|288.79|288.54|288.84|288.64|288.84|288.69|288.74|288.54|13
1601892000000|2020-10-05 10:00:00|288.79|288.59|288.84|288.64|288.84|288.69|288.74|288.54|4
1601892300000|2020-10-05 10:05:00|288.79|288.59|288.74|288.59|288.84|288.69|288.74|288.59|1
1601892600000|2020-10-05 10:10:00|288.79|288.64|288.69|288.54|288.79|288.64|288.64|288.49|12
1601892900000|2020-10-05 10:15:00|288.64|288.49|288.74|288.54|288.74|288.59|288.64|288.44|4
1601893200000|2020-10-05 10:20:00|288.69|288.59|288.79|288.64|288.84|288.69|288.69|288.54|1
1601893500000|2020-10-05 10:25:00|288.84|288.59|288.79|288.59|288.84|288.64|288.74|288.54|2
1601893800000|2020-10-05 10:30:00|288.84|288.64|288.79|288.64|288.84|288.69|288.79|288.59|7
1601894100000|2020-10-05 10:35:00|288.84|288.59|288.69|288.54|288.84|288.59|288.69|288.49|45
1601894400000|2020-10-05 10:40:00|288.74|288.59|288.74|288.59|288.84|288.64|288.69|288.54|51
1601894700000|2020-10-05 10:45:00|288.79|288.64|288.84|288.69|288.84|288.69|288.69|288.54|2
1601895000000|2020-10-05 10:50:00|288.79|288.64|288.89|288.69|288.89|288.74|288.79|288.64|1
1601895300000|2020-10-05 10:55:00|288.84|288.74|288.99|288.84|288.99|288.84|288.84|288.69|5
1601895600000|2020-10-05 11:00:00|288.94|288.79|289.04|288.89|289.09|288.94|288.94|288.79|4
1601895900000|2020-10-05 11:05:00|289.09|288.94|289.19|288.99|289.24|289.09|289.09|288.89|2
1601896200000|2020-10-05 11:10:00|289.14|288.94|289.04|288.84|289.19|288.94|288.99|288.84|5
1601896500000|2020-10-05 11:15:00|288.99|288.89|289.04|288.89|289.09|288.94|288.94|288.79|8
1601896800000|2020-10-05 11:20:00|288.99|288.84|288.94|288.74|289.04|288.89|288.94|288.74|32
1601897100000|2020-10-05 11:25:00|288.89|288.69|288.89|288.69|288.94|288.74|288.84|288.64|2
1601897400000|2020-10-05 11:30:00|288.94|288.74|288.99|288.79|288.99|288.84|288.89|288.74|2
1601897700000|2020-10-05 11:35:00|288.94|288.74|288.94|288.79|288.99|288.84|288.89|288.74|15
1601898000000|2020-10-05 11:40:00|288.99|288.84|288.99|288.79|288.99|288.84|288.89|288.74|5
1601898300000|2020-10-05 11:45:00|289.04|288.84|288.99|288.79|289.04|288.89|288.94|288.79|14
1601898600000|2020-10-05 11:50:00|288.94|288.84|288.84|288.64|288.94|288.84|288.79|288.64|13
1601898900000|2020-10-05 11:55:00|288.79|288.59|288.79|288.59|288.89|288.69|288.79|288.59|2
1601899200000|2020-10-05 12:00:00|288.74|288.54|288.79|288.59|288.84|288.64|288.69|288.49|11
1601899500000|2020-10-05 12:05:00|288.84|288.64|288.84|288.69|288.89|288.74|288.84|288.59|1
1601899800000|2020-10-05 12:10:00|288.79|288.64|288.84|288.64|288.89|288.74|288.79|288.64|13
1601900100000|2020-10-05 12:15:00|288.79|288.59|288.64|288.49|288.79|288.64|288.64|288.49|4
1601900400000|2020-10-05 12:20:00|288.69|288.44|288.69|288.49|288.79|288.64|288.64|288.44|35
1601900700000|2020-10-05 12:25:00|288.64|288.54|288.69|288.49|288.74|288.59|288.64|288.44|35
1601901000000|2020-10-05 12:30:00|288.64|288.54|288.79|288.64|288.79|288.64|288.64|288.54|14
1601901300000|2020-10-05 12:35:00|288.84|288.59|288.84|288.69|288.89|288.69|288.79|288.59|16
1601901600000|2020-10-05 12:40:00|288.79|288.64|288.74|288.59|288.79|288.64|288.74|288.54|12
1601901900000|2020-10-05 12:45:00|288.79|288.64|288.74|288.59|288.84|288.64|288.74|288.54|40
1601902200000|2020-10-05 12:50:00|288.79|288.54|288.79|288.59|288.79|288.64|288.74|288.54|32
1601902500000|2020-10-05 12:55:00|288.74|288.64|288.94|288.79|288.99|288.79|288.74|288.59|46
1601902800000|2020-10-05 13:00:00|288.99|288.84|289.04|288.89|289.14|288.99|288.94|288.79|46
1601903100000|2020-10-05 13:05:00|288.99|288.84|288.99|288.79|289.09|288.94|288.94|288.74|19
1601903400000|2020-10-05 13:10:00|288.94|288.84|288.94|288.79|288.99|288.84|288.94|288.74|4
1601903700000|2020-10-05 13:15:00|288.99|288.84|288.99|288.84|289.09|288.89|288.94|288.79|26
1601904000000|2020-10-05 13:20:00|288.94|288.79|288.94|288.74|288.99|288.84|288.89|288.74|12
1601904300000|2020-10-05 13:25:00|288.89|288.79|288.89|288.74|288.94|288.79|288.84|288.64|4
1601904600000|2020-10-05 13:30:00|288.94|288.79|289.29|289.09|289.39|289.24|288.89|288.69|125
1601904900000|2020-10-05 13:35:00|289.24|289.14|289.54|289.34|289.59|289.44|289.19|288.94|57
1601905200000|2020-10-05 13:40:00|289.49|289.39|289.54|289.39|289.64|289.44|289.49|289.34|35
1601905500000|2020-10-05 13:45:00|289.59|289.44|289.44|289.24|289.69|289.49|289.39|289.24|47
1601905800000|2020-10-05 13:50:00|289.49|289.29|289.39|289.19|289.54|289.34|289.34|289.19|17
1601906100000|2020-10-05 13:55:00|289.44|289.24|289.49|289.19|289.49|289.34|289.29|289.14|31
1601906400000|2020-10-05 14:00:00|289.44|289.34|289.54|289.39|289.64|289.44|289.39|289.14|23
1601906700000|2020-10-05 14:05:00|289.59|289.44|289.84|289.69|289.84|289.69|289.59|289.39|20
1601907000000|2020-10-05 14:10:00|289.89|289.74|289.89|289.74|289.89|289.74|289.79|289.59|40
1601907300000|2020-10-05 14:15:00|289.84|289.69|289.99|289.79|289.99|289.84|289.84|289.69|72
1601907600000|2020-10-05 14:20:00|289.94|289.84|289.89|289.74|290.04|289.89|289.84|289.69|83
1601907900000|2020-10-05 14:25:00|289.94|289.79|289.99|289.79|290.09|289.89|289.94|289.79|8
1601908200000|2020-10-05 14:30:00|290.04|289.84|290.14|289.99|290.29|290.14|289.99|289.79|47
1601908500000|2020-10-05 14:35:00|290.09|289.94|289.99|289.84|290.09|289.94|289.94|289.79|53
1601908800000|2020-10-05 14:40:00|290.04|289.89|289.99|289.79|290.19|290.04|289.99|289.79|30
1601909100000|2020-10-05 14:45:00|289.94|289.74|290.09|289.89|290.09|289.89|289.89|289.69|27
1601909400000|2020-10-05 14:50:00|290.04|289.84|289.99|289.84|290.09|289.89|289.99|289.84|18
1601909700000|2020-10-05 14:55:00|290.04|289.89|290.19|289.99|290.29|290.14|290.04|289.89|80
1601910000000|2020-10-05 15:00:00|290.14|290.04|290.19|290.04|290.19|290.04|290.04|289.89|11
1601910300000|2020-10-05 15:05:00|290.24|290.09|290.14|289.99|290.24|290.09|290.14|289.99|9
1601910600000|2020-10-05 15:10:00|290.09|289.94|290.09|289.94|290.19|289.99|290.04|289.89|14
1601910900000|2020-10-05 15:15:00|290.14|289.99|290.29|290.14|290.29|290.14|290.14|289.94|16
1601911200000|2020-10-05 15:20:00|290.34|290.09|290.24|290.04|290.34|290.09|290.19|289.99|12
1601911500000|2020-10-05 15:25:00|290.19|289.99|290.19|289.99|290.34|290.14|290.14|289.94|32
1601911800000|2020-10-05 15:30:00|290.24|289.94|290.04|289.89|290.24|289.99|289.99|289.79|45
1601912100000|2020-10-05 15:35:00|290.09|289.84|289.89|289.69|290.09|289.84|289.84|289.69|40
1601912400000|2020-10-05 15:40:00|289.84|289.64|289.84|289.69|289.94|289.79|289.84|289.64|36
1601912700000|2020-10-05 15:45:00|289.79|289.64|289.99|289.84|289.99|289.84|289.79|289.64|50
1601913000000|2020-10-05 15:50:00|289.94|289.79|289.89|289.69|289.99|289.84|289.89|289.64|41
1601913300000|2020-10-05 15:55:00|289.94|289.74|289.89|289.74|289.94|289.79|289.84|289.69|30
1601913600000|2020-10-05 16:00:00|289.94|289.79|289.89|289.64|289.99|289.84|289.89|289.64|49
1601913900000|2020-10-05 16:05:00|289.99|289.69|289.89|289.74|289.99|289.79|289.79|289.64|62
1601914200000|2020-10-05 16:10:00|289.94|289.79|289.94|289.79|290.04|289.89|289.94|289.74|25
1601914500000|2020-10-05 16:15:00|289.89|289.69|289.89|289.74|290.04|289.79|289.84|289.69|46
1601914800000|2020-10-05 16:20:00|289.84|289.69|289.89|289.74|289.94|289.79|289.84|289.69|32
1601915100000|2020-10-05 16:25:00|289.84|289.69|289.94|289.79|289.94|289.79|289.84|289.64|32
1601915400000|2020-10-05 16:30:00|289.89|289.69|289.99|289.84|289.99|289.84|289.89|289.69|33
1601915700000|2020-10-05 16:35:00|289.94|289.79|289.94|289.69|289.94|289.84|289.94|289.69|27
1601916000000|2020-10-05 16:40:00|289.89|289.64|289.84|289.64|289.89|289.69|289.84|289.64|26
1601916300000|2020-10-05 16:45:00|289.79|289.59|289.84|289.64|289.84|289.64|289.79|289.54|25
1601916600000|2020-10-05 16:50:00|289.79|289.54|289.79|289.64|289.89|289.64|289.74|289.54|38
1601916900000|2020-10-05 16:55:00|289.84|289.54|289.79|289.59|289.84|289.64|289.74|289.54|7
1601917200000|2020-10-05 17:00:00|289.84|289.64|289.79|289.59|289.84|289.64|289.74|289.59|14
1601917500000|2020-10-05 17:05:00|289.74|289.64|289.79|289.59|289.79|289.64|289.74|289.59|17
1601917800000|2020-10-05 17:10:00|289.84|289.64|289.84|289.69|289.84|289.69|289.79|289.64|1
1601918100000|2020-10-05 17:15:00|289.89|289.64|289.79|289.64|289.89|289.64|289.79|289.64|9
1601918400000|2020-10-05 17:20:00|289.74|289.59|289.84|289.64|289.84|289.64|289.69|289.49|10
1601918700000|2020-10-05 17:25:00|289.79|289.69|289.89|289.69|289.89|289.69|289.79|289.64|0
1601919000000|2020-10-05 17:30:00|289.84|289.64|289.84|289.64|289.89|289.69|289.74|289.59|14
1601919300000|2020-10-05 17:35:00|289.89|289.69|289.84|289.69|289.89|289.69|289.84|289.69|0
1601919600000|2020-10-05 17:40:00|289.89||289.89||289.89||289.84||4
1601919900000|2020-10-05 17:45:00|289.84|289.64|289.69|289.49|289.89|289.69|289.69|289.49|4
1601920200000|2020-10-05 17:50:00|289.74|289.54|289.69|289.49|289.74|289.54|289.64|289.49|0
1601920500000|2020-10-05 17:55:00|289.64|289.44|289.59|289.39|289.69|289.44|289.54|289.34|5
1601920800000|2020-10-05 18:00:00|289.54|289.34|289.49|289.29|289.59|289.39|289.39|289.24|6
1601921100000|2020-10-05 18:05:00|289.44|289.34|289.59|289.39|289.64|289.44|289.44|289.29|0
1601921400000|2020-10-05 18:10:00|289.64|289.34|289.69|289.44|289.69|289.44|289.59|289.34|3
1601921700000|2020-10-05 18:15:00|289.64|289.49|289.64|289.49|289.74|289.49|289.64|289.44|4
1601922000000|2020-10-05 18:20:00|289.69|289.54|289.74|289.54|289.74|289.54|289.64|289.49|6
1601922300000|2020-10-05 18:25:00|289.69|289.44|289.64|289.49|289.74|289.49|289.59|289.39|3
1601922600000|2020-10-05 18:30:00|289.69|289.54|289.69|289.49|289.79|289.59|289.64|289.44|9
1601922900000|2020-10-05 18:35:00|289.74|289.54|289.74|289.54|289.84|289.64|289.64|289.49|0
1601923200000|2020-10-05 18:40:00|289.79|289.59|289.84|289.64|289.84|289.64|289.69|289.54|2
1601923500000|2020-10-05 18:45:00|289.89|289.69|289.79|289.64|289.89|289.69|289.79|289.64|0
1601923800000|2020-10-05 18:50:00|289.84|289.69|289.94|289.74|289.94|289.74|289.79|289.64|3
1601924100000|2020-10-05 18:55:00|289.89|289.69|290.24|290.04|290.24|290.04|289.89|289.69|13
1601924400000|2020-10-05 19:00:00|290.19|289.99|290.24|289.99|290.24|290.04|290.14|289.89|0
1601924700000|2020-10-05 19:05:00|290.19|290.04|290.24|290.09|290.24|290.09|290.19|289.94|5
1601925000000|2020-10-05 19:10:00|290.29|290.04|290.34|290.14|290.34|290.19|290.19|289.99|16
1601925300000|2020-10-05 19:15:00|290.39|290.19|290.49|290.29|290.54|290.34|290.39|290.14|15
1601925600000|2020-10-05 19:20:00|290.54|290.34|290.49|290.34|290.54|290.39|290.49|290.29|3
1601925900000|2020-10-05 19:25:00|290.44|290.29|290.49|290.34|290.54|290.39|290.44|290.29|10
1601926200000|2020-10-05 19:30:00|290.44|290.29|290.44|290.29|290.49|290.34|290.44|290.19|4
1601926500000|2020-10-05 19:35:00|290.39|290.24|290.34|290.14|290.44|290.29|290.34|290.14|11
1601926800000|2020-10-05 19:40:00|290.39|290.19|290.34|290.14|290.44|290.24|290.29|290.14|7
1601927100000|2020-10-05 19:45:00|290.29|290.19|290.39|290.24|290.39|290.24|290.29|290.14|19
1601927400000|2020-10-05 19:50:00|290.44|290.29|290.49|290.29|290.49|290.34|290.39|290.19|14
1601927700000|2020-10-05 19:55:00|290.44|290.24|290.59|290.39|290.59|290.44|290.39|290.14|29
1601928000000|2020-10-05 20:00:00|290.54|290.34|290.54|290.34|290.59|290.39|290.44|290.29|12
1601928300000|2020-10-05 20:05:00|290.59|290.39|290.54|290.29|290.59|290.39|290.49|290.29|16
1601928600000|2020-10-05 20:10:00||290.34||290.29||290.34||290.29|3
1601930400000|2020-10-05 20:40:00|290.49|290.24|290.54|290.24|290.54|290.29|290.49|290.24|1
1601930700000|2020-10-05 20:45:00|290.49|290.19|290.44|290.19|290.49|290.19|290.44|290.19|0
1601931000000|2020-10-05 20:50:00|290.39|290.24|290.39|290.24|290.39|290.24|290.39|290.24|0
1601931300000|2020-10-05 20:55:00|290.44|290.19|290.59|290.14|290.59|290.29|290.44|290.14|18
1601931600000|2020-10-05 21:00:00|290.54||290.59||290.59||290.54||0
1601931900000|2020-10-05 21:05:00|290.54|289.99|290.54|289.94|290.54|289.99|290.54|289.94|0
1601932200000|2020-10-05 21:10:00|290.59|289.99|290.59|289.99|290.59|289.99|290.59|289.99|0
1601933400000|2020-10-05 21:30:00|290.69|290.09|290.69|290.09|290.69|290.09|290.69|290.09|0
1601935200000|2020-10-05 22:00:00|290.79|290.19|290.79|290.19|290.79|290.19|290.69|290.09|0
1601935500000|2020-10-05 22:05:00|290.69|290.09|290.79|290.19|290.79|290.19|290.69|290.09|0
1601936100000|2020-10-05 22:15:00|290.89|290.29|290.89|290.29|290.89|290.29|290.89|290.29|0
1601936400000|2020-10-05 22:20:00|291.02|290.42|291.02|290.42|291.02|290.42|291.02|290.42|0
1601937900000|2020-10-05 22:45:00|290.72|290.12|290.42|289.82|290.72|290.12|290.42|289.82|0
1601938800000|2020-10-05 23:00:00|290.32|289.72|290.12|289.52|290.32|289.72|290.12|289.52|0
1601939100000|2020-10-05 23:05:00|290.22|289.62|289.82|289.22|290.22|289.62|289.82|289.22|0
1601939400000|2020-10-05 23:10:00|289.92|289.32|289.92|289.32|290.02|289.42|289.92|289.32|0
1601939700000|2020-10-05 23:15:00|289.82|289.22|290.02|289.42|290.12|289.52|289.82|289.22|0
1601940000000|2020-10-05 23:20:00|290.12|289.52|290.12|289.52|290.12|289.52|290.02|289.42|0
1601940300000|2020-10-05 23:25:00|290.02|289.42|290.12|289.52|290.12|289.52|290.02|289.42|0
1601940600000|2020-10-05 23:30:00|290.02|289.42|290.02|289.42|290.12|289.52|290.02|289.42|0
1601940900000|2020-10-05 23:35:00|290.12|289.52|290.12|289.52|290.12|289.52|290.02|289.42|0
1601941200000|2020-10-05 23:40:00|290.02|289.42|289.92|289.32|290.02|289.42|289.92|289.32|0
1601941500000|2020-10-05 23:45:00|289.82|289.22|289.92|289.32|290.02|289.42|289.82|289.22|0
1601941800000|2020-10-05 23:50:00|290.02|289.42|289.92|289.32|290.02|289.42|289.82|289.22|0
1601942100000|2020-10-05 23:55:00|289.82|289.22|289.92|289.32|289.92|289.32|289.82|289.22|0
1601942400000|2020-10-06 00:00:00|290.02|289.42|290.12|289.52|290.22|289.62|289.92|289.32|0
1601942700000|2020-10-06 00:05:00|290.32|289.72|290.42|289.82|290.42|289.82|290.32|289.72|0
1601943000000|2020-10-06 00:10:00|290.32|289.72|290.32|289.72|290.32|289.72|290.32|289.72|0
1601943300000|2020-10-06 00:15:00|290.42|289.82|290.32|289.72|290.42|289.82|290.32|289.72|0
1601943600000|2020-10-06 00:20:00|290.22|289.62|290.32|289.72|290.32|289.72|290.22|289.62|0
1601943900000|2020-10-06 00:25:00|290.22|289.62|290.12|289.52|290.32|289.72|290.12|289.52|0
1601944200000|2020-10-06 00:30:00|290.02|289.82|290.67|290.52|290.67|290.52|289.87|289.67|390
1601944500000|2020-10-06 00:35:00|290.72|290.57|289.92|289.77|290.77|290.57|289.82|289.67|242
1601944800000|2020-10-06 00:40:00|289.97|289.72|290.07|289.92|290.12|289.92|289.82|289.67|210
1601945100000|2020-10-06 00:45:00|290.12|289.97|290.27|290.12|290.37|290.22|290.12|289.97|158
1601945400000|2020-10-06 00:50:00|290.32|290.17|290.47|290.32|290.57|290.42|290.27|290.12|129
1601945700000|2020-10-06 00:55:00|290.52|290.37|290.62|290.42|290.62|290.42|290.17|290.02|272
1601946000000|2020-10-06 01:00:00|290.52|290.32|290.47|290.32|290.82|290.67|290.37|290.17|675
1601946300000|2020-10-06 01:05:00|290.52|290.27|290.77|290.57|290.82|290.67|290.47|290.27|389
1601946600000|2020-10-06 01:10:00|290.82|290.62|290.87|290.72|291.17|291.02|290.82|290.62|402
1601946900000|2020-10-06 01:15:00|290.92|290.77|290.97|290.77|291.12|290.97|290.87|290.72|230
1601947200000|2020-10-06 01:20:00|290.92|290.82|290.22|290.02|290.92|290.82|289.82|289.67|446
1601947500000|2020-10-06 01:25:00|290.27|290.07|290.57|290.37|290.82|290.62|290.22|290.07|305
1601947800000|2020-10-06 01:30:00|290.62|290.42|290.27|290.12|290.67|290.52|290.12|289.97|340
1601948100000|2020-10-06 01:35:00|290.22|290.07|290.77|290.62|290.82|290.67|290.17|290.02|267
1601948400000|2020-10-06 01:40:00|290.82|290.67|290.77|290.57|291.07|290.92|290.77|290.57|325
1601948700000|2020-10-06 01:45:00|290.82|290.62|291.02|290.87|291.22|291.07|290.82|290.62|333
1601949000000|2020-10-06 01:50:00|291.07|290.92|291.32|291.12|291.37|291.22|290.97|290.82|323
1601949300000|2020-10-06 01:55:00|291.27|291.07|290.87|290.67|291.32|291.17|290.72|290.57|295
1601949600000|2020-10-06 02:00:00|290.92|290.72|291.82|291.67|291.87|291.72|290.92|290.72|670
1601949900000|2020-10-06 02:05:00|291.87|291.62|291.42|291.27|291.97|291.82|291.42|291.22|402
1601950200000|2020-10-06 02:10:00|291.47|291.32|291.12|290.97|291.52|291.32|291.07|290.92|348
1601950500000|2020-10-06 02:15:00|291.17|291.02|290.87|290.72|291.47|291.27|290.77|290.62|257
1601950800000|2020-10-06 02:20:00|290.92|290.77|290.92|290.77|291.22|291.02|290.92|290.72|297
1601951100000|2020-10-06 02:25:00|290.87|290.72|291.02|290.87|291.12|290.97|290.67|290.52|295
1601951400000|2020-10-06 02:30:00|290.97|290.82|290.52|290.32|290.97|290.82|290.37|290.22|358
1601951700000|2020-10-06 02:35:00|290.47|290.37|290.42|290.27|290.57|290.42|290.32|290.12|197
1601952000000|2020-10-06 02:40:00|290.47|290.32|290.12|289.97|290.52|290.37|290.12|289.97|262
1601952300000|2020-10-06 02:45:00|290.07|289.92|290.32|290.12|290.32|290.17|290.07|289.87|306
1601952600000|2020-10-06 02:50:00|290.37|290.17|290.12|289.97|290.42|290.27|289.97|289.82|264
1601952900000|2020-10-06 02:55:00|290.07|289.92|290.32|290.17|290.37|290.22|290.07|289.92|193
1601953200000|2020-10-06 03:00:00|290.27|290.12|290.12|289.97|290.32|290.17|290.07|289.92|213
1601953500000|2020-10-06 03:05:00|290.07|289.92|290.37|290.17|290.42|290.27|290.07|289.92|267
1601953800000|2020-10-06 03:10:00|290.32|290.22|290.27|290.12|290.47|290.32|290.17|289.97|190
1601954100000|2020-10-06 03:15:00|290.32|290.17|290.47|290.32|290.57|290.42|290.27|290.12|181
1601954400000|2020-10-06 03:20:00|290.52|290.37|290.32|290.17|290.62|290.42|290.32|290.12|188
1601954700000|2020-10-06 03:25:00|290.37|290.22|290.32|290.17|290.37|290.22|290.27|290.12|168
1601955000000|2020-10-06 03:30:00|290.37|290.22|290.52|290.37|290.52|290.37|290.37|290.22|308
1601955300000|2020-10-06 03:35:00|290.47|290.32|290.42|290.27|290.57|290.37|290.32|290.17|135
1601955600000|2020-10-06 03:40:00|290.37|290.22|290.37|290.22|290.37|290.27|290.32|290.17|72
1601955900000|2020-10-06 03:45:00|290.42|290.27|290.52|290.37|290.52|290.37|290.37|290.22|159
1601956200000|2020-10-06 03:50:00|290.47|290.32|290.42|290.27|290.57|290.37|290.37|290.22|115
1601956500000|2020-10-06 03:55:00|290.37|290.22|290.27|290.12|290.37|290.22|290.27|290.12|133
1601956800000|2020-10-06 04:00:00|290.32|290.17|290.67|290.52|290.72|290.52|290.32|290.17|129
1601957100000|2020-10-06 04:05:00|290.72|290.57|290.72|290.57|290.82|290.67|290.62|290.47|82
1601957400000|2020-10-06 04:10:00|290.67|290.52|290.67|290.52|290.87|290.67|290.67|290.52|65
1601957700000|2020-10-06 04:15:00|290.72|290.57|290.77|290.62|290.87|290.67|290.72|290.52|69
1601958000000|2020-10-06 04:20:00|290.72|290.57|290.77|290.62|290.82|290.62|290.67|290.52|63
1601958300000|2020-10-06 04:25:00|290.72|290.57|290.87|290.67|290.87|290.67|290.72|290.57|66
1601958600000|2020-10-06 04:30:00|290.82|290.72|290.97|290.82|291.02|290.87|290.82|290.72|105
1601958900000|2020-10-06 04:35:00|290.92|290.77|290.97|290.82|291.07|290.92|290.92|290.77|91
1601959200000|2020-10-06 04:40:00|291.02|290.87|291.02|290.87|291.07|290.92|290.97|290.82|96
1601959500000|2020-10-06 04:45:00|291.07|290.92|290.92|290.77|291.07|290.92|290.92|290.77|98
1601959800000|2020-10-06 04:50:00|290.97|290.82|290.87|290.72|291.02|290.87|290.82|290.67|95
1601960100000|2020-10-06 04:55:00|290.82|290.67|290.77|290.62|290.92|290.72|290.72|290.52|160
1601960400000|2020-10-06 05:00:00|290.72|290.57|290.92|290.77|290.92|290.77|290.62|290.42|284
1601960700000|2020-10-06 05:05:00|290.97|290.82|291.07|290.92|291.07|290.92|290.87|290.72|299
1601961000000|2020-10-06 05:10:00|291.12|290.97|291.17|291.02|291.22|291.07|291.07|290.92|283
1601961300000|2020-10-06 05:15:00|291.22|291.07|291.17|291.02|291.22|291.07|291.17|291.02|75
1601961600000|2020-10-06 05:20:00|291.27|291.07|291.12|290.92|291.32|291.12|290.97|290.82|187
1601961900000|2020-10-06 05:25:00|291.07|290.97|290.82|290.67|291.07|290.97|290.77|290.62|136
1601962200000|2020-10-06 05:30:00|290.77|290.62|290.87|290.72|290.92|290.72|290.77|290.62|121
1601962500000|2020-10-06 05:35:00|290.92|290.77|290.62|290.47|290.92|290.77|290.62|290.47|120
1601962800000|2020-10-06 05:40:00|290.67|290.52|290.82|290.67|290.82|290.67|290.67|290.52|106
1601963100000|2020-10-06 05:45:00|290.77|290.62|290.97|290.82|290.97|290.82|290.77|290.62|116
1601963400000|2020-10-06 05:50:00|291.02|290.87|291.02|290.87|291.07|290.92|290.97|290.87|101
1601963700000|2020-10-06 05:55:00|291.07|290.92|291.02|290.87|291.07|290.92|290.97|290.82|65
1601964000000|2020-10-06 06:00:00|291.07|290.82|290.87|290.72|291.07|290.82|290.87|290.67|64
1601964300000|2020-10-06 06:05:00|290.92|290.77|290.67|290.52|290.92|290.77|290.67|290.52|102
1601964600000|2020-10-06 06:10:00|290.72|290.57|290.62|290.47|290.72|290.57|290.52|290.37|92
1601964900000|2020-10-06 06:15:00|290.67|290.52|290.72|290.57|290.77|290.62|290.67|290.52|46
1601965200000|2020-10-06 06:20:00|290.77|290.62|290.77|290.57|290.77|290.62|290.57|290.42|115
1601965500000|2020-10-06 06:25:00|290.72|290.62|290.67|290.52|290.82|290.67|290.67|290.52|73
1601965800000|2020-10-06 06:30:00|290.72|290.57|290.72|290.57|290.82|290.67|290.67|290.52|69
1601966100000|2020-10-06 06:35:00|290.67|290.52|290.62|290.42|290.72|290.52|290.57|290.42|64
1601966400000|2020-10-06 06:40:00|290.67|290.47|290.57|290.42|290.67|290.47|290.57|290.37|43
1601966700000|2020-10-06 06:45:00|290.62|290.47|290.67|290.52|290.77|290.62|290.57|290.42|89
1601967000000|2020-10-06 06:50:00|290.72|290.57|290.57|290.42|290.72|290.57|290.52|290.37|79
1601967300000|2020-10-06 06:55:00|290.62|290.47|290.62|290.47|290.62|290.47|290.52|290.37|103
1601967600000|2020-10-06 07:00:00|290.67|290.52|290.82|290.62|290.82|290.67|290.52|290.37|204
1601967900000|2020-10-06 07:05:00|290.77|290.67|291.22|291.07|291.37|291.22|290.77|290.62|163
1601968200000|2020-10-06 07:10:00|291.17|291.02|290.92|290.77|291.17|291.02|290.82|290.67|263
1601968500000|2020-10-06 07:15:00|290.87|290.72|290.92|290.77|290.92|290.77|290.62|290.47|213
1601968800000|2020-10-06 07:20:00|290.97|290.82|291.17|291.02|291.17|291.02|290.87|290.72|162
1601969100000|2020-10-06 07:25:00|291.12|290.97|290.97|290.82|291.22|291.02|290.92|290.77|154
1601969400000|2020-10-06 07:30:00|290.92|290.77|290.77|290.62|290.92|290.77|290.62|290.47|136
1601969700000|2020-10-06 07:35:00|290.82|290.67|290.87|290.72|290.97|290.82|290.72|290.57|128
1601970000000|2020-10-06 07:40:00|290.92|290.77|291.02|290.82|291.17|290.97|290.87|290.72|178
1601970300000|2020-10-06 07:45:00|290.97|290.87|290.97|290.82|291.07|290.92|290.92|290.77|92
1601970600000|2020-10-06 07:50:00|291.02|290.87|291.12|290.97|291.17|291.02|290.92|290.77|144
1601970900000|2020-10-06 07:55:00|291.17|291.02|291.17|291.02|291.22|291.07|291.12|290.97|136
1601971200000|2020-10-06 08:00:00|291.22|291.07|290.67|290.52|291.32|291.17|290.67|290.52|212
1601971500000|2020-10-06 08:05:00|290.72|290.57|290.72|290.52|290.87|290.72|290.67|290.52|103
1601971800000|2020-10-06 08:10:00|290.77|290.57|290.87|290.72|290.97|290.82|290.72|290.57|120
1601972100000|2020-10-06 08:15:00|290.92|290.77|290.97|290.82|291.02|290.82|290.82|290.67|56
1601972400000|2020-10-06 08:20:00|290.92|290.77|290.72|290.57|290.97|290.82|290.72|290.52|135
1601972700000|2020-10-06 08:25:00|290.77|290.62|290.72|290.57|290.87|290.67|290.67|290.52|108
1601973000000|2020-10-06 08:30:00|290.77|290.62|290.82|290.67|290.92|290.77|290.72|290.62|136
1601973300000|2020-10-06 08:35:00|290.87|290.72|290.87|290.72|290.97|290.77|290.82|290.67|109
1601973600000|2020-10-06 08:40:00|290.82|290.67|290.62|290.47|290.87|290.67|290.37|290.22|215
1601973900000|2020-10-06 08:45:00|290.67|290.42|290.52|290.37|290.67|290.52|290.52|290.37|103
1601974200000|2020-10-06 08:50:00|290.57|290.42|290.62|290.47|290.72|290.57|290.57|290.42|196
1601974500000|2020-10-06 08:55:00|290.57|290.42|290.77|290.57|290.87|290.67|290.57|290.42|340
1601974800000|2020-10-06 09:00:00|290.72|290.52|290.62|290.47|290.77|290.57|290.07|289.92|654
1601975100000|2020-10-06 09:05:00|290.67|290.52|290.72|290.57|290.77|290.57|290.57|290.42|158
1601975400000|2020-10-06 09:10:00|290.77|290.62|290.72|290.57|290.87|290.72|290.72|290.42|104
1601975700000|2020-10-06 09:15:00|290.77|290.62|290.72|290.57|290.92|290.77|290.72|290.52|127
1601976000000|2020-10-06 09:20:00|290.92|290.32|290.92|290.32|291.02|290.42|290.82|290.22|0
1601976300000|2020-10-06 09:25:00|291.02|290.42|291.02|290.42|291.02|290.42|290.92|290.32|7
1601976600000|2020-10-06 09:30:00|290.92|290.32|291.02|290.42|291.02|290.42|290.92|290.32|0
1601976900000|2020-10-06 09:35:00|291.12|290.52|291.02|290.42|291.12|290.52|291.02|290.42|0
1601977200000|2020-10-06 09:40:00|291.12|290.52|291.02|290.42|291.12|290.52|291.02|290.42|0
1601977500000|2020-10-06 09:45:00|291.12|290.52|291.12|290.52|291.12|290.52|291.12|290.52|0
1601977800000|2020-10-06 09:50:00|290.57|290.22|290.67|290.47|290.67|290.47|290.47|290.22|31
1601978100000|2020-10-06 09:55:00|290.62|290.42|290.47|290.32|290.62|290.47|290.47|290.32|5
1601978400000|2020-10-06 10:00:00|290.42|290.27|290.32|290.12|290.47|290.27|290.27|290.12|14
1601978700000|2020-10-06 10:05:00|290.37|290.17|290.42|290.22|290.47|290.27|290.32|290.12|14
1601979000000|2020-10-06 10:10:00|290.37|290.27|290.52|290.32|290.52|290.37|290.37|290.22|12
1601979300000|2020-10-06 10:15:00|290.57|290.37|290.52|290.32|290.62|290.42|290.52|290.32|6
1601979600000|2020-10-06 10:20:00|290.57|290.37|290.67|290.47|290.67|290.52|290.57|290.37|0
1601979900000|2020-10-06 10:25:00|290.72|290.52|290.72|290.52|290.82|290.57|290.62|290.42|0
1601980200000|2020-10-06 10:30:00|290.67|290.47|290.67|290.47|290.72|290.47|290.52|290.37|1
1601980500000|2020-10-06 10:35:00|290.72|290.52|290.67|290.42|290.77|290.57|290.67|290.42|10
1601980800000|2020-10-06 10:40:00|290.62|290.47|290.67|290.42|290.67|290.52|290.62|290.42|8
1601981100000|2020-10-06 10:45:00|290.62|290.37|290.67|290.47|290.77|290.57|290.62|290.37|18
1601981400000|2020-10-06 10:50:00|290.72|290.42|290.62|290.37|290.72|290.52|290.57|290.37|10
1601981700000|2020-10-06 10:55:00|290.57|290.32|290.67|290.52|290.72|290.52|290.52|290.32|25
1601982000000|2020-10-06 11:00:00|290.72|290.47|290.77|290.62|290.77|290.62|290.62|290.42|6
1601982300000|2020-10-06 11:05:00|290.82|290.57|290.77|290.57|290.82|290.57|290.72|290.52|2
1601982600000|2020-10-06 11:10:00|290.72|290.62|290.72|290.52|290.82|290.62|290.67|290.47|2
1601982900000|2020-10-06 11:15:00|290.77|290.57|290.82|290.67|290.87|290.67|290.77|290.57|0
1601983200000|2020-10-06 11:20:00|290.87|290.72|290.82|290.62|290.92|290.72|290.82|290.57|8
1601983500000|2020-10-06 11:25:00|290.87|290.67|291.17|290.92|291.17|290.97|290.87|290.62|18
1601983800000|2020-10-06 11:30:00|291.22|290.97|291.02|290.87|291.22|290.97|291.02|290.82|3
1601984100000|2020-10-06 11:35:00|291.07|290.92|291.27|291.07|291.27|291.12|291.07|290.87|14
1601984400000|2020-10-06 11:40:00|291.22|291.02|291.22|291.02|291.22|291.07|291.17|291.02|2
1601984700000|2020-10-06 11:45:00|291.17|291.07|291.17|290.97|291.22|291.07|291.17|290.97|5
1601985000000|2020-10-06 11:50:00|291.22|290.92|291.12|290.92|291.22|290.92|291.12|290.92|0
1601985300000|2020-10-06 11:55:00|291.22|290.97|291.22|291.02|291.22|291.02|291.17|290.97|4
1601985600000|2020-10-06 12:00:00|291.17|290.97|291.17|291.02|291.22|291.02|291.17|290.92|42
1601985900000|2020-10-06 12:05:00|291.22|291.07|291.27|291.12|291.27|291.12|291.17|291.07|2
1601986200000|2020-10-06 12:10:00|291.32|291.07|291.37|291.17|291.42|291.27|291.32|291.07|4
1601986500000|2020-10-06 12:15:00|291.32|291.22|291.37|291.17|291.37|291.22|291.32|291.12|0
1601986800000|2020-10-06 12:20:00|291.42|291.22|291.52|291.27|291.52|291.37|291.42|291.17|7
1601987100000|2020-10-06 12:25:00|291.47|291.22|291.57|291.42|291.62|291.47|291.42|291.22|22
1601987400000|2020-10-06 12:30:00|291.62|291.37|291.72|291.52|291.82|291.67|291.57|291.37|22
1601987700000|2020-10-06 12:35:00|291.67|291.57|291.62|291.47|291.72|291.57|291.62|291.47|56
1601988000000|2020-10-06 12:40:00|291.67|291.52|291.57|291.37|291.67|291.52|291.52|291.37|6
1601988300000|2020-10-06 12:45:00|291.52|291.42|291.72|291.52|291.72|291.52|291.52|291.37|23
1601988600000|2020-10-06 12:50:00|291.67|291.57|291.62|291.47|291.72|291.57|291.62|291.47|25
1601988900000|2020-10-06 12:55:00|291.57|291.42|291.72|291.52|291.72|291.52|291.57|291.42|20
1601989200000|2020-10-06 13:00:00|291.67|291.57|291.72|291.57|291.77|291.62|291.67|291.47|28
1601989500000|2020-10-06 13:05:00|291.77|291.62|291.87|291.72|291.87|291.72|291.72|291.52|17
1601989800000|2020-10-06 13:10:00|291.82|291.67|291.77|291.62|291.87|291.67|291.77|291.57|18
1601990100000|2020-10-06 13:15:00|291.82|291.67|291.92|291.77|291.92|291.77|291.77|291.67|8
1601990400000|2020-10-06 13:20:00|291.87|291.72|291.82|291.67|291.92|291.77|291.82|291.67|22
1601990700000|2020-10-06 13:25:00|291.77|291.62|291.72|291.57|291.77|291.62|291.72|291.57|14
1601991000000|2020-10-06 13:30:00|291.67|291.52|291.82|291.67|291.92|291.72|291.67|291.47|61
1601991300000|2020-10-06 13:35:00|291.87|291.72|291.47|291.32|291.92|291.72|291.42|291.22|37
1601991600000|2020-10-06 13:40:00|291.42|291.27|291.42|291.22|291.57|291.37|291.37|291.22|31
1601991900000|2020-10-06 13:45:00|291.37|291.17|291.22|291.02|291.37|291.17|291.12|290.87|33
1601992200000|2020-10-06 13:50:00|291.17|290.97|291.07|290.82|291.27|291.12|291.02|290.82|15
1601992500000|2020-10-06 13:55:00|291.12|290.87|291.42|291.17|291.42|291.17|291.07|290.87|11
1601992800000|2020-10-06 14:00:00|291.37|291.22|291.62|291.42|291.67|291.47|291.32|291.17|17
1601993100000|2020-10-06 14:05:00|291.57|291.37|291.67|291.47|291.67|291.47|291.52|291.27|5
1601993400000|2020-10-06 14:10:00|291.72|291.52|291.72|291.52|291.72|291.52|291.62|291.42|14
1601993700000|2020-10-06 14:15:00|291.67|291.47|291.77|291.62|291.77|291.62|291.67|291.42|17
1601994000000|2020-10-06 14:20:00|291.82|291.67|291.77|291.62|291.87|291.72|291.72|291.57|37
1601994300000|2020-10-06 14:25:00|291.82|291.67|291.87|291.67|291.92|291.72|291.72|291.57|6
1601994600000|2020-10-06 14:30:00|291.92|291.72|291.87|291.72|291.97|291.77|291.87|291.67|16
1601994900000|2020-10-06 14:35:00|291.92|291.77|291.92|291.77|291.97|291.77|291.82|291.67|32
1601995200000|2020-10-06 14:40:00|291.97|291.82|291.67|291.52|292.27|292.07|291.62|291.42|142
1601995500000|2020-10-06 14:45:00|291.62|291.42|291.87|291.67|292.07|291.82|291.62|291.42|29
1601995800000|2020-10-06 14:50:00|291.92|291.72|291.97|291.77|292.17|291.97|291.92|291.67|13
1601996100000|2020-10-06 14:55:00|291.92|291.72|292.02|291.82|292.02|291.82|291.87|291.67|17
1601996400000|2020-10-06 15:00:00|292.07|291.77|292.07|291.82|292.07|291.87|291.97|291.77|8
1601996700000|2020-10-06 15:05:00|292.02|291.87|292.17|291.97|292.17|291.97|292.02|291.82|35
1601997000000|2020-10-06 15:10:00|292.12|291.92|292.07|291.87|292.12|291.97|292.07|291.82|10
1601997300000|2020-10-06 15:15:00|292.02|291.82|291.97|291.72|292.12|291.92|291.97|291.72|23
1601997600000|2020-10-06 15:20:00|291.92|291.67|291.77|291.57|291.97|291.82|291.77|291.57|40
1601997900000|2020-10-06 15:25:00|291.72|291.52|291.72|291.52|291.77|291.57|291.57|291.42|27
1601998200000|2020-10-06 15:30:00|291.67|291.47|291.77|291.57|291.77|291.62|291.52|291.37|42
1601998500000|2020-10-06 15:35:00|291.72|291.62|291.77|291.57|291.82|291.62|291.62|291.47|12
1601998800000|2020-10-06 15:40:00|291.72|291.62|291.82|291.62|291.87|291.67|291.72|291.52|1
1601999100000|2020-10-06 15:45:00|291.77|291.57|291.62|291.42|291.82|291.67|291.62|291.42|9
1601999400000|2020-10-06 15:50:00|291.57|291.37|291.57|291.32|291.57|291.42|291.42|291.22|15
1601999700000|2020-10-06 15:55:00|291.52|291.37|291.57|291.37|291.57|291.37|291.47|291.27|0
1602000000000|2020-10-06 16:00:00|291.62|291.42|291.57|291.37|291.67|291.47|291.52|291.37|2
1602000300000|2020-10-06 16:05:00|291.52|291.32|291.57|291.37|291.62|291.42|291.52|291.32|10
1602000600000|2020-10-06 16:10:00|291.52|291.32|291.57|291.42|291.62|291.42|291.52|291.32|7
1602000900000|2020-10-06 16:15:00|291.67|291.47|291.52|291.32|291.67|291.47|291.52|291.32|27
1602001200000|2020-10-06 16:20:00|291.47|291.27|291.67|291.47|291.67|291.52|291.47|291.27|9
1602001500000|2020-10-06 16:25:00|291.62|291.52|291.57|291.37|291.62|291.52|291.57|291.37|0
1602001800000|2020-10-06 16:30:00|291.62|291.42|291.52|291.32|291.62|291.47|291.52|291.32|3
1602002100000|2020-10-06 16:35:00|291.57|291.37|291.62|291.37|291.62|291.37|291.57|291.32|1
1602002400000|2020-10-06 16:40:00|291.57|291.32|291.67|291.47|291.67|291.52|291.57|291.32|4
1602002700000|2020-10-06 16:45:00|291.77|291.52|291.77|291.52|291.82|291.57|291.72|291.52|5
1602003000000|2020-10-06 16:50:00|291.72|291.57|291.82|291.62|291.82|291.62|291.72|291.52|20
1602003300000|2020-10-06 16:55:00|291.87|291.67|291.82|291.57|291.87|291.67|291.72|291.52|1
1602003600000|2020-10-06 17:00:00|291.77|291.52|291.72|291.47|291.82|291.57|291.62|291.47|4
1602003900000|2020-10-06 17:05:00|291.82|291.52|291.97|291.77|291.97|291.77|291.77|291.47|6
1602004200000|2020-10-06 17:10:00|291.92|291.67|291.92|291.72|291.97|291.77|291.92|291.67|2
1602004500000|2020-10-06 17:15:00|291.97|291.77|291.92|291.72|291.97|291.77|291.87|291.67|1
1602004800000|2020-10-06 17:20:00|291.87|291.67|291.82|291.62|292.02|291.77|291.82|291.62|4
1602005100000|2020-10-06 17:25:00|291.92|291.67|291.92|291.67|291.92|291.72|291.82|291.67|0
1602005400000|2020-10-06 17:30:00|291.87|291.72|291.87|291.67|291.97|291.72|291.82|291.62|5
1602005700000|2020-10-06 17:35:00|291.82|291.72|291.82|291.67|291.87|291.72|291.77|291.57|7
1602006000000|2020-10-06 17:40:00|291.87|291.62|291.92|291.67|291.97|291.77|291.82|291.57|3
1602006300000|2020-10-06 17:45:00|291.97|291.72|291.87|291.62|291.97|291.72|291.82|291.57|0
1602006600000|2020-10-06 17:50:00|291.82|291.67|291.92|291.72|291.92|291.72|291.77|291.57|0
1602006900000|2020-10-06 17:55:00|291.97|291.67|292.02|291.77|292.02|291.82|291.97|291.67|0
1602007200000|2020-10-06 18:00:00|291.97|291.82|291.97|291.72|292.02|291.82|291.92|291.72|1
1602007500000|2020-10-06 18:05:00|291.92|291.77|292.02|291.82|292.12|291.92|291.92|291.72|4
1602007800000|2020-10-06 18:10:00|291.97|291.87|292.17|291.97|292.17|291.97|291.97|291.77|3
1602008100000|2020-10-06 18:15:00|292.12|291.92|292.02|291.87|292.17|291.97|292.02|291.87|8
1602008400000|2020-10-06 18:20:00|292.07|291.92|292.12|291.97|292.17|291.97|292.07|291.87|10
1602008700000|2020-10-06 18:25:00|292.17|292.02|292.07|291.92|292.17|292.02|292.02|291.87|7
1602009000000|2020-10-06 18:30:00|292.12|291.87|292.27|292.07|292.27|292.12|292.07|291.87|6
1602009300000|2020-10-06 18:35:00|292.22|292.12|292.27|292.07|292.32|292.17|292.22|292.07|3
1602009600000|2020-10-06 18:40:00|292.22|292.12|292.32|292.17|292.32|292.17|292.22|292.07|5
1602009900000|2020-10-06 18:45:00|292.37|292.22|291.82|291.52|292.42|292.27|291.67|291.47|16
1602010200000|2020-10-06 18:50:00|291.77|291.47|290.77|290.57|291.82|291.47|290.72|290.52|159
1602010500000|2020-10-06 18:55:00|290.87|290.62|291.87|291.57|291.92|291.72|290.72|290.52|155
1602010800000|2020-10-06 19:00:00|291.82|291.52|291.67|291.47|291.87|291.62|291.27|291.02|83
1602011100000|2020-10-06 19:05:00|291.72|291.42|291.57|291.27|291.77|291.52|291.07|290.82|29
1602011400000|2020-10-06 19:10:00|291.47|291.22|291.62|291.32|291.77|291.52|291.42|291.17|7
1602011700000|2020-10-06 19:15:00|291.57|291.27|291.42|291.02|291.62|291.37|291.42|290.92|37
1602012000000|2020-10-06 19:20:00|291.37|291.07|291.22|290.97|291.42|291.17|291.12|290.87|10
1602012300000|2020-10-06 19:25:00|291.27|290.92|291.57|291.37|291.57|291.37|291.22|290.92|33
1602012600000|2020-10-06 19:30:00|291.47|291.32|291.82|291.57|291.82|291.62|291.47|291.22|24
1602012900000|2020-10-06 19:35:00|291.77|291.52|291.47|291.17|291.77|291.57|291.42|291.17|21
1602013200000|2020-10-06 19:40:00|291.42|291.22|291.42|291.12|291.47|291.27|291.22|290.97|14
1602013500000|2020-10-06 19:45:00|291.37|291.17|291.02|290.82|291.37|291.22|290.97|290.67|29
1602013800000|2020-10-06 19:50:00|290.92|290.77|291.02|290.82|291.02|290.82|290.82|290.57|32
1602014100000|2020-10-06 19:55:00|291.07|290.77|290.87|290.72|291.12|290.92|290.87|290.67|71
1602014400000|2020-10-06 20:00:00|290.92|290.77|291.02|290.77|291.12|290.92|290.92|290.72|10
1602014700000|2020-10-06 20:05:00|290.97|290.72|290.87|290.67|291.07|290.87|290.82|290.62|10
1602015000000|2020-10-06 20:10:00|290.92|290.62|290.97|290.77|291.02|290.87|290.92|290.62|6
1602015600000|2020-10-06 20:20:00|290.92|290.72|290.92|290.67|290.92|290.72|290.92|290.67|0
1602015900000|2020-10-06 20:25:00||290.72||290.67||290.72||290.67|0
1602016200000|2020-10-06 20:30:00|290.87|290.72|290.82|290.57|290.92|290.77|290.82|290.57|0
1602016500000|2020-10-06 20:35:00|290.77|290.62|290.77|290.57|290.77|290.62|290.67|290.52|1
1602016800000|2020-10-06 20:40:00|290.72|290.52|290.72|290.42|290.77|290.52|290.67|290.42|6
1602017100000|2020-10-06 20:45:00|290.77|290.37|290.67|290.37|290.77|290.42|290.67|290.37|0
1602017400000|2020-10-06 20:50:00|290.72|290.42|290.62|290.22|290.72|290.42|290.62|290.22|5
1602017700000|2020-10-06 20:55:00|290.67|290.27|290.77|290.37|290.77|290.37|290.57|290.22|9
1602018000000|2020-10-06 21:00:00||290.27||290.22||290.27||290.22|2
1602018300000|2020-10-06 21:05:00|290.72||290.77||290.77||290.72||0
1602018600000|2020-10-06 21:10:00|290.92|290.32|290.82|290.22|290.92|290.32|290.82|290.22|1
1602018900000|2020-10-06 21:15:00|290.92|290.32|290.92|290.32|290.92|290.32|290.82|290.22|0
1602019200000|2020-10-06 21:20:00|290.82|290.22|290.92|290.32|290.92|290.32|290.82|290.22|0
1602019500000|2020-10-06 21:25:00|290.82|290.22|290.82|290.22|290.92|290.32|290.82|290.22|0
1602019800000|2020-10-06 21:30:00|290.92|290.32|290.92|290.32|290.92|290.32|290.82|290.22|0
1602020700000|2020-10-06 21:45:00|291.02|290.42|290.92|290.32|291.02|290.42|290.92|290.32|0
1602021000000|2020-10-06 21:50:00|291.02|290.42|290.92|290.32|291.02|290.42|290.92|290.32|0
1602021300000|2020-10-06 21:55:00|291.02|290.42|291.02|290.42|291.02|290.42|290.92|290.32|0
1602021600000|2020-10-06 22:00:00|290.92|290.32|291.12|290.52|291.12|290.52|290.72|290.12|0
1602021900000|2020-10-06 22:05:00|291.02|290.42|291.12|290.52|291.12|290.52|291.02|290.42|0
1602022200000|2020-10-06 22:10:00|291.22|290.62|291.22|290.62|291.22|290.62|291.12|290.52|0
1602022500000|2020-10-06 22:15:00|291.12|290.52|291.22|290.62|291.22|290.62|291.12|290.52|0
1602022800000|2020-10-06 22:20:00|291.32|290.72|291.22|290.62|291.32|290.72|291.22|290.62|0
1602023100000|2020-10-06 22:25:00|291.32|290.72|291.22|290.62|291.32|290.72|291.22|290.62|0
1602023400000|2020-10-06 22:30:00|291.32|290.72|291.32|290.72|291.52|290.92|291.32|290.72|0
1602023700000|2020-10-06 22:35:00|291.42|290.82|291.42|290.82|291.42|290.82|291.32|290.72|0
1602024000000|2020-10-06 22:40:00|291.32|290.72|291.42|290.82|291.42|290.82|291.32|290.72|0
1602024300000|2020-10-06 22:45:00|291.32|290.72|291.12|290.52|291.32|290.72|291.12|290.52|0
1602024600000|2020-10-06 22:50:00|291.02|290.42|290.72|290.12|291.12|290.52|290.72|290.12|0
1602024900000|2020-10-06 22:55:00|290.62|290.02|290.82|290.22|290.82|290.22|290.62|290.02|0
1602025200000|2020-10-06 23:00:00|290.72|290.12|290.96|290.36|291.06|290.46|290.72|290.12|0
1602025500000|2020-10-06 23:05:00|291.06|290.46|290.86|290.26|291.06|290.46|290.76|290.16|0
1602025800000|2020-10-06 23:10:00|290.96|290.36|290.86|290.26|290.96|290.36|290.66|290.06|0
1602026100000|2020-10-06 23:15:00|290.76|290.16|290.96|290.36|291.06|290.46|290.76|290.16|0
1602026400000|2020-10-06 23:20:00|291.06|290.46|291.06|290.46|291.06|290.46|290.96|290.36|0
1602026700000|2020-10-06 23:25:00|291.16|290.56|290.96|290.36|291.16|290.56|290.96|290.36|0
1602027000000|2020-10-06 23:30:00|291.06|290.46|291.06|290.46|291.06|290.46|290.96|290.36|0
1602027300000|2020-10-06 23:35:00|291.16|290.56|290.96|290.36|291.26|290.66|290.86|290.26|0
1602027600000|2020-10-06 23:40:00|290.86|290.26|291.16|290.56|291.16|290.56|290.86|290.26|0
1602027900000|2020-10-06 23:45:00|291.26|290.66|291.26|290.66|291.36|290.76|291.26|290.66|0
1602028200000|2020-10-06 23:50:00|291.36|290.76|291.26|290.66|291.36|290.76|291.26|290.66|0
1602028500000|2020-10-06 23:55:00|291.16|290.56|291.16|290.56|291.16|290.56|291.16|290.56|0
1602028800000|2020-10-07 00:00:00|291.26|290.66|291.26|290.66|291.26|290.66|291.06|290.46|0
1602029100000|2020-10-07 00:05:00|291.16|290.56|291.26|290.66|291.26|290.66|291.16|290.56|0
1602029400000|2020-10-07 00:10:00|291.36|290.76|291.36|290.76|291.36|290.76|291.26|290.66|0
1602029700000|2020-10-07 00:15:00|291.26|290.66|291.46|290.86|291.46|290.86|291.26|290.66|0
1602030000000|2020-10-07 00:20:00|291.36|290.76|291.36|290.76|291.46|290.86|291.36|290.76|0
1602030300000|2020-10-07 00:25:00|291.46|290.86|291.36|290.76|291.46|290.86|291.26|290.66|0
1602030600000|2020-10-07 00:30:00|290.36|290.16|290.16|289.96|290.71|290.56|290.06|289.91|211
1602030900000|2020-10-07 00:35:00|290.11|289.91|290.41|290.26|290.51|290.36|289.81|289.66|134
1602031200000|2020-10-07 00:40:00|290.46|290.36|290.31|290.16|290.61|290.41|290.26|290.06|90
1602031500000|2020-10-07 00:45:00|290.41|290.11|289.81|289.61|290.41|290.26|289.81|289.61|91
1602031800000|2020-10-07 00:50:00|289.76|289.66|290.11|289.86|290.16|290.01|289.76|289.61|72
1602032100000|2020-10-07 00:55:00|290.06|289.96|290.11|289.91|290.41|290.16|290.06|289.86|91
1602032400000|2020-10-07 01:00:00|289.96|289.76|290.21|290.06|290.36|290.21|289.26|289.11|611
1602032700000|2020-10-07 01:05:00|290.26|290.11|289.26|289.11|290.41|290.21|289.21|289.06|413
1602033000000|2020-10-07 01:10:00|289.36|289.16|289.51|289.31|289.81|289.61|289.31|289.11|271
1602033300000|2020-10-07 01:15:00|289.56|289.36|290.11|289.91|290.11|289.96|289.41|289.26|242
1602033600000|2020-10-07 01:20:00|290.16|289.96|289.66|289.46|290.16|289.96|289.61|289.46|177
1602033900000|2020-10-07 01:25:00|289.71|289.51|289.81|289.66|290.11|289.96|289.61|289.46|144
1602034200000|2020-10-07 01:30:00|289.76|289.61|289.56|289.41|289.81|289.66|289.41|289.26|211
1602034500000|2020-10-07 01:35:00|289.61|289.46|289.56|289.41|289.86|289.66|289.26|289.11|263
1602034800000|2020-10-07 01:40:00|289.51|289.36|289.41|289.26|289.61|289.46|289.36|289.16|280
1602035100000|2020-10-07 01:45:00|289.36|289.21|289.71|289.56|289.81|289.66|289.36|289.21|254
1602035400000|2020-10-07 01:50:00|289.76|289.61|290.01|289.86|290.06|289.91|289.66|289.51|193
1602035700000|2020-10-07 01:55:00|289.96|289.81|290.01|289.86|290.31|290.16|289.91|289.71|441
1602036000000|2020-10-07 02:00:00|290.06|289.91|290.46|290.31|290.61|290.41|290.06|289.91|496
1602036300000|2020-10-07 02:05:00|290.41|290.26|290.46|290.31|290.61|290.46|290.21|290.06|199
1602036600000|2020-10-07 02:10:00|290.41|290.26|290.11|289.96|290.46|290.31|290.11|289.91|219
1602036900000|2020-10-07 02:15:00|290.06|289.91|290.51|290.31|290.51|290.36|290.06|289.91|206
1602037200000|2020-10-07 02:20:00|290.46|290.26|289.96|289.81|290.46|290.26|289.91|289.71|175
1602037500000|2020-10-07 02:25:00|289.91|289.76|289.96|289.76|290.21|290.06|289.86|289.71|120
1602037800000|2020-10-07 02:30:00|289.91|289.81|289.81|289.66|290.06|289.91|289.76|289.61|93
1602038100000|2020-10-07 02:35:00|289.86|289.71|289.91|289.71|289.91|289.76|289.76|289.56|147
1602038400000|2020-10-07 02:40:00|289.86|289.66|289.66|289.51|289.96|289.76|289.61|289.41|154
1602038700000|2020-10-07 02:45:00|289.61|289.46|289.66|289.46|289.76|289.61|289.61|289.41|171
1602039000000|2020-10-07 02:50:00|289.71|289.51|289.71|289.56|289.81|289.66|289.66|289.46|91
1602039300000|2020-10-07 02:55:00|289.76|289.61|289.61|289.46|290.06|289.86|289.56|289.41|115
1602039600000|2020-10-07 03:00:00|289.66|289.51|289.66|289.51|289.66|289.51|289.61|289.46|87
1602039900000|2020-10-07 03:05:00|289.61|289.46|289.76|289.61|289.76|289.61|289.61|289.46|69
1602040200000|2020-10-07 03:10:00|289.81|289.66|289.96|289.81|290.01|289.86|289.71|289.56|104
1602040500000|2020-10-07 03:15:00|290.01|289.86|289.91|289.76|290.01|289.86|289.86|289.71|87
1602040800000|2020-10-07 03:20:00|289.86|289.71|289.96|289.76|289.96|289.76|289.71|289.51|148
1602041100000|2020-10-07 03:25:00|289.91|289.71|290.16|290.01|290.21|290.06|289.91|289.71|125
1602041400000|2020-10-07 03:30:00|290.21|290.06|290.16|290.01|290.21|290.06|290.01|289.81|108
1602041700000|2020-10-07 03:35:00|290.11|289.96|290.16|290.01|290.26|290.11|290.11|289.96|172
1602042000000|2020-10-07 03:40:00|290.11|289.96|290.26|290.11|290.26|290.11|290.11|289.96|69
1602042300000|2020-10-07 03:45:00|290.21|290.06|290.36|290.21|290.41|290.26|290.16|290.01|152
1602042600000|2020-10-07 03:50:00|290.31|290.16|290.21|290.01|290.36|290.21|290.16|290.01|106
1602042900000|2020-10-07 03:55:00|290.26|290.06|290.26|290.11|290.36|290.16|290.26|290.06|64
1602043200000|2020-10-07 04:00:00|290.31|290.16|290.26|290.11|290.36|290.21|290.21|290.06|68
1602043500000|2020-10-07 04:05:00|290.31|290.16|290.31|290.16|290.31|290.16|290.26|290.11|42
1602043800000|2020-10-07 04:10:00|290.36|290.26|290.41|290.26|290.41|290.26|290.31|290.21|81
1602044100000|2020-10-07 04:15:00|290.46|290.31|290.61|290.46|290.71|290.56|290.46|290.31|104
1602044400000|2020-10-07 04:20:00|290.66|290.51|290.81|290.61|290.81|290.66|290.61|290.46|115
1602044700000|2020-10-07 04:25:00|290.86|290.66|290.81|290.66|290.91|290.76|290.76|290.61|106
1602045000000|2020-10-07 04:30:00|290.76|290.61|291.11|290.91|291.16|291.01|290.66|290.51|173
1602045300000|2020-10-07 04:35:00|291.16|290.96|291.06|290.91|291.26|291.11|291.06|290.91|211
1602045600000|2020-10-07 04:40:00|291.11|290.86|291.06|290.91|291.11|290.96|291.01|290.86|75
1602045900000|2020-10-07 04:45:00|291.01|290.86|291.06|290.91|291.16|290.96|291.01|290.86|90
1602046200000|2020-10-07 04:50:00|291.11|290.96|291.06|290.91|291.11|290.96|291.06|290.91|79
1602046500000|2020-10-07 04:55:00|291.11|290.86|290.86|290.71|291.11|290.86|290.81|290.61|250
1602046800000|2020-10-07 05:00:00|290.81|290.66|290.81|290.61|290.81|290.66|290.56|290.41|416
1602047100000|2020-10-07 05:05:00|290.71|290.66|290.76|290.61|290.81|290.66|290.66|290.51|155
1602047400000|2020-10-07 05:10:00|290.71|290.56|290.86|290.71|290.86|290.71|290.71|290.56|174
1602047700000|2020-10-07 05:15:00|290.91|290.76|290.86|290.66|291.01|290.81|290.86|290.66|162
1602048000000|2020-10-07 05:20:00|290.91|290.71|290.86|290.71|290.96|290.81|290.81|290.66|195
1602048300000|2020-10-07 05:25:00|290.81|290.66|290.81|290.66|290.81|290.66|290.71|290.56|118
1602048600000|2020-10-07 05:30:00|290.76|290.61|290.76|290.61|290.81|290.66|290.66|290.46|106
1602048900000|2020-10-07 05:35:00|290.71|290.56|291.01|290.86|291.06|290.91|290.66|290.51|181
1602049200000|2020-10-07 05:40:00|291.06|290.91|291.21|291.06|291.26|291.11|291.06|290.91|218
1602049500000|2020-10-07 05:45:00|291.26|291.11|291.31|291.11|291.31|291.16|290.96|290.81|193
1602049800000|2020-10-07 05:50:00|291.26|291.16|291.31|291.16|291.41|291.26|291.26|291.11|253
1602050100000|2020-10-07 05:55:00|291.36|291.21|291.31|291.16|291.36|291.21|291.26|291.11|101
1602050400000|2020-10-07 06:00:00|291.36|291.21|291.46|291.31|291.51|291.36|291.31|291.11|180
1602050700000|2020-10-07 06:05:00|291.51|291.36|291.56|291.36|291.56|291.41|291.46|291.26|209
1602051000000|2020-10-07 06:10:00|291.51|291.41|291.81|291.66|291.81|291.66|291.51|291.36|263
1602051300000|2020-10-07 06:15:00|291.86|291.61|291.86|291.71|292.01|291.86|291.71|291.56|437
1602051600000|2020-10-07 06:20:00|291.81|291.66|291.61|291.46|291.81|291.66|291.61|291.46|233
1602051900000|2020-10-07 06:25:00|291.56|291.41|291.56|291.36|291.66|291.46|291.41|291.26|95
1602052200000|2020-10-07 06:30:00|291.61|291.41|291.66|291.51|291.66|291.51|291.51|291.36|94
1602052500000|2020-10-07 06:35:00|291.71|291.56|291.76|291.61|291.81|291.66|291.66|291.46|92
1602052800000|2020-10-07 06:40:00|291.71|291.56|291.61|291.41|291.81|291.66|291.56|291.41|81
1602053100000|2020-10-07 06:45:00|291.56|291.46|291.56|291.41|291.71|291.56|291.51|291.31|74
1602053400000|2020-10-07 06:50:00|291.61|291.46|291.56|291.41|291.61|291.46|291.51|291.36|43
1602053700000|2020-10-07 06:55:00|291.61|291.46|291.71|291.56|291.71|291.56|291.56|291.41|103
1602054000000|2020-10-07 07:00:00|291.76|291.61|291.56|291.41|291.76|291.61|291.46|291.31|135
1602054300000|2020-10-07 07:05:00|291.61|291.46|291.76|291.56|291.81|291.66|291.51|291.36|116
1602054600000|2020-10-07 07:10:00|291.81|291.61|291.71|291.56|291.86|291.71|291.61|291.46|110
1602054900000|2020-10-07 07:15:00|291.76|291.61|291.81|291.66|291.96|291.76|291.76|291.61|135
1602055200000|2020-10-07 07:20:00|291.86|291.71|291.81|291.66|291.91|291.76|291.76|291.61|107
1602055500000|2020-10-07 07:25:00|291.86|291.61|291.81|291.66|291.91|291.76|291.71|291.56|94
1602055800000|2020-10-07 07:30:00|291.76|291.61|291.61|291.46|291.81|291.66|291.61|291.46|86
1602056100000|2020-10-07 07:35:00|291.56|291.41|291.46|291.26|291.71|291.56|291.46|291.26|176
1602056400000|2020-10-07 07:40:00|291.41|291.21|291.41|291.26|291.41|291.26|291.16|291.01|138
1602056700000|2020-10-07 07:45:00|291.46|291.31|291.61|291.46|291.61|291.46|291.41|291.26|145
1602057000000|2020-10-07 07:50:00|291.66|291.51|291.71|291.51|291.71|291.56|291.56|291.41|72
1602057300000|2020-10-07 07:55:00|291.76|291.56|291.66|291.51|291.81|291.61|291.61|291.46|125
1602057600000|2020-10-07 08:00:00|291.71|291.56|291.66|291.51|291.76|291.61|291.61|291.46|128
1602057900000|2020-10-07 08:05:00|291.71|291.56|291.61|291.46|291.76|291.56|291.46|291.31|96
1602058200000|2020-10-07 08:10:00|291.66|291.41|291.46|291.31|291.66|291.46|291.31|291.16|165
1602058500000|2020-10-07 08:15:00|291.41|291.26|291.36|291.21|291.51|291.36|291.31|291.16|112
1602058800000|2020-10-07 08:20:00|291.31|291.16|291.26|291.11|291.36|291.16|291.11|290.96|95
1602059100000|2020-10-07 08:25:00|291.21|291.06|291.01|290.86|291.31|291.16|291.01|290.86|107
1602059400000|2020-10-07 08:30:00|291.06|290.91|291.41|291.21|291.51|291.36|290.96|290.81|206
1602059700000|2020-10-07 08:35:00|291.36|291.26|291.31|291.16|291.41|291.26|291.21|291.06|112
1602060000000|2020-10-07 08:40:00|291.36|291.21|291.26|291.11|291.41|291.21|291.21|291.06|81
1602060300000|2020-10-07 08:45:00|291.31|291.16|291.51|291.36|291.51|291.36|291.26|291.11|173
1602060600000|2020-10-07 08:50:00|291.56|291.41|291.41|291.26|291.56|291.41|291.41|291.21|195
1602060900000|2020-10-07 08:55:00|291.46|291.31|291.21|291.01|291.46|291.31|291.16|291.01|292
1602061200000|2020-10-07 09:00:00|291.16|291.06|291.06|290.91|291.31|291.16|291.06|290.91|382
1602061500000|2020-10-07 09:05:00|291.11|290.96|291.06|290.91|291.16|291.01|291.01|290.86|134
1602061800000|2020-10-07 09:10:00|291.11|290.96|290.96|290.76|291.16|291.01|290.96|290.76|62
1602062100000|2020-10-07 09:15:00|291.01|290.81|291.01|290.86|291.11|290.96|290.96|290.81|89
1602062400000|2020-10-07 09:20:00|291.36|290.76|291.36|290.76|291.46|290.86|291.36|290.76|0
1602062700000|2020-10-07 09:25:00|291.26|290.66|291.36|290.76|291.36|290.76|291.26|290.66|26
1602063000000|2020-10-07 09:30:00|291.26|290.66|291.36|290.76|291.46|290.86|291.26|290.66|0
1602063300000|2020-10-07 09:35:00|291.46|290.86|291.46|290.86|291.46|290.86|291.36|290.76|0
1602063600000|2020-10-07 09:40:00|291.56|290.96|291.56|290.96|291.56|290.96|291.46|290.86|0
1602063900000|2020-10-07 09:45:00|291.46|290.86|291.36|290.76|291.56|290.96|291.36|290.76|0
1602064200000|2020-10-07 09:50:00|290.81|290.16|290.76|290.61|290.96|290.76|290.66|290.16|118
1602064500000|2020-10-07 09:55:00|290.71|290.56|290.86|290.66|290.91|290.71|290.71|290.56|12
1602064800000|2020-10-07 10:00:00|290.81|290.61|290.86|290.66|290.91|290.66|290.76|290.61|6
1602065100000|2020-10-07 10:05:00|290.81|290.71|290.91|290.71|290.96|290.76|290.81|290.71|7
1602065400000|2020-10-07 10:10:00|290.96||290.91||290.96||290.86||0
1602065700000|2020-10-07 10:15:00|290.86||290.91||290.96||290.86||3
1602066000000|2020-10-07 10:20:00|290.86|290.76|290.96|290.76|291.01|290.76|290.86|290.76|2
1602066300000|2020-10-07 10:25:00|291.01|290.81|290.96|290.81|291.01|290.86|290.91|290.81|6
1602066600000|2020-10-07 10:30:00|290.91|290.76|290.91|290.76|290.96|290.81|290.91|290.76|14
1602066900000|2020-10-07 10:35:00|290.96|290.71|290.91|290.71|290.96|290.71|290.81|290.66|5
1602067200000|2020-10-07 10:40:00|290.86|290.66|290.86|290.66|290.91|290.66|290.71|290.51|6
1602067500000|2020-10-07 10:45:00|290.81|290.71|290.91|290.71|290.91|290.71|290.81|290.66|1
1602067800000|2020-10-07 10:50:00|290.86|290.76|291.11|290.96|291.11|290.96|290.86|290.71|4
1602068100000|2020-10-07 10:55:00|291.16|291.01|291.26|291.06|291.26|291.11|291.11|291.01|9
1602068400000|2020-10-07 11:00:00|291.21|291.11|291.06|290.91|291.26|291.11|291.06|290.91|18
1602068700000|2020-10-07 11:05:00|291.01|290.86|290.96|290.76|291.06|290.91|290.91|290.76|24
1602069000000|2020-10-07 11:10:00|290.91|290.81|290.96|290.81|291.01|290.86|290.91|290.76|13
1602069300000|2020-10-07 11:15:00|290.91|290.76|290.86|290.66|290.96|290.81|290.81|290.66|12
1602069600000|2020-10-07 11:20:00|290.81||290.91||290.91||290.81||0
1602069900000|2020-10-07 11:25:00|290.86||290.91||290.96||290.81||1
1602070200000|2020-10-07 11:30:00|290.86||290.86||290.91||290.81||0
1602070500000|2020-10-07 11:35:00|290.91||290.86||290.91||290.81||0
1602070800000|2020-10-07 11:40:00|290.81||290.86||290.86||290.81||0
1602071100000|2020-10-07 11:45:00|290.91|290.71|290.96|290.76|290.96|290.76|290.91|290.71|5
1602071400000|2020-10-07 11:50:00|290.91||290.96||291.01||290.91||0
1602071700000|2020-10-07 11:55:00|290.91|290.81|291.11|290.91|291.11|290.91|290.91|290.81|0
1602072000000|2020-10-07 12:00:00|291.06|290.86|291.06|290.81|291.11|290.86|290.96|290.81|4
1602072300000|2020-10-07 12:05:00|291.01|290.86|291.11|290.91|291.16|290.91|291.01|290.86|1
1602072600000|2020-10-07 12:10:00|291.16|290.96|291.11|290.91|291.16|290.96|291.06|290.91|12
1602072900000|2020-10-07 12:15:00|291.06|290.96|291.21|291.01|291.26|291.06|291.06|290.96|28
1602073200000|2020-10-07 12:20:00|291.16|290.96|291.06|290.91|291.21|290.96|291.06|290.91|17
1602073500000|2020-10-07 12:25:00|291.11|290.96|291.06|290.91|291.11|290.96|291.01|290.86|15
1602073800000|2020-10-07 12:30:00|291.01|290.86|291.06|290.91|291.06|290.91|291.01|290.86|17
1602074100000|2020-10-07 12:35:00|291.01|290.86|291.16|290.96|291.16|290.96|291.01|290.86|17
1602074400000|2020-10-07 12:40:00|291.21|291.01|291.21|291.06|291.26|291.11|291.16|291.01|16
1602074700000|2020-10-07 12:45:00|291.26|291.11|291.21|291.06|291.26|291.11|291.11|290.96|39
1602075000000|2020-10-07 12:50:00|291.16|291.01|291.26|291.06|291.26|291.11|291.16|290.96|15
1602075300000|2020-10-07 12:55:00|291.21|291.11|291.26|291.06|291.36|291.21|291.21|291.06|28
1602075600000|2020-10-07 13:00:00|291.21|291.11|291.11|290.96|291.26|291.11|291.06|290.91|11
1602075900000|2020-10-07 13:05:00|291.16|291.01|291.21|291.06|291.26|291.11|291.16|291.01|8
1602076200000|2020-10-07 13:10:00|291.26|291.11|291.26|291.06|291.31|291.16|291.21|291.06|9
1602076500000|2020-10-07 13:15:00|291.21|291.11|291.21|291.06|291.26|291.11|291.11|290.91|23
1602076800000|2020-10-07 13:20:00|291.26|291.11|291.16|291.01|291.26|291.11|291.16|290.96|28
1602077100000|2020-10-07 13:25:00|291.21|291.06|291.21|291.06|291.21|291.06|291.11|290.96|19
1602077400000|2020-10-07 13:30:00|291.16|291.01|291.31|291.11|291.56|291.41|291.16|290.96|60
1602077700000|2020-10-07 13:35:00|291.36|291.16|291.26|291.11|291.36|291.21|291.21|291.06|56
1602078000000|2020-10-07 13:40:00|291.31|291.06|291.51|291.31|291.56|291.41|291.26|291.06|38
1602078300000|2020-10-07 13:45:00|291.46|291.36|291.61|291.36|291.71|291.51|291.41|291.26|34
1602078600000|2020-10-07 13:50:00|291.56|291.41|291.61|291.41|291.61|291.41|291.46|291.26|15
1602078900000|2020-10-07 13:55:00|291.66|291.36|291.36|291.21|291.66|291.41|291.31|291.16|17
1602079200000|2020-10-07 14:00:00|291.41|291.16|291.41|291.11|291.46|291.26|291.21|291.01|11
1602079500000|2020-10-07 14:05:00|291.36|291.16|291.51|291.31|291.51|291.31|291.16|291.01|10
1602079800000|2020-10-07 14:10:00|291.46|291.26|291.16|290.96|291.51|291.31|291.11|290.91|11
1602080100000|2020-10-07 14:15:00|291.26|291.01|291.46|291.26|291.46|291.26|291.16|290.91|8
1602080400000|2020-10-07 14:20:00|291.41|291.21|291.51|291.31|291.56|291.36|291.36|291.21|29
1602080700000|2020-10-07 14:25:00|291.46|291.36|291.46|291.26|291.61|291.41|291.36|291.16|60
1602081000000|2020-10-07 14:30:00|291.51|291.31|291.61|291.41|291.71|291.51|291.41|291.21|31
1602081300000|2020-10-07 14:35:00|291.56|291.36|291.51|291.31|291.61|291.41|291.46|291.26|18
1602081600000|2020-10-07 14:40:00|291.46|291.36|291.51|291.31|291.51|291.36|291.36|291.16|20
1602081900000|2020-10-07 14:45:00|291.56|291.36|291.56|291.41|291.61|291.41|291.41|291.21|3
1602082200000|2020-10-07 14:50:00|291.61|291.46|291.66|291.46|291.66|291.46|291.56|291.41|18
1602082500000|2020-10-07 14:55:00|291.61|291.41|291.61|291.46|291.71|291.51|291.56|291.36|4
1602082800000|2020-10-07 15:00:00|291.66|291.51|291.76|291.56|291.76|291.56|291.51|291.36|30
1602083100000|2020-10-07 15:05:00|291.81|291.61|291.86|291.66|291.86|291.71|291.81|291.61|15
1602083400000|2020-10-07 15:10:00|291.91|291.71|291.86|291.66|291.91|291.76|291.76|291.56|16
1602083700000|2020-10-07 15:15:00|291.81|291.71|291.86|291.66|291.91|291.71|291.76|291.56|6
1602084000000|2020-10-07 15:20:00|291.81|291.61|291.91|291.71|291.91|291.71|291.76|291.56|7
1602084300000|2020-10-07 15:25:00|291.86|291.76|291.91|291.66|291.91|291.76|291.76|291.56|8
1602084600000|2020-10-07 15:30:00|291.86|291.71|291.96|291.81|291.96|291.81|291.81|291.61|5
1602084900000|2020-10-07 15:35:00|291.91|291.76|291.71|291.56|291.96|291.76|291.71|291.56|67
1602085200000|2020-10-07 15:40:00|291.81|291.61|291.81|291.61|291.91|291.66|291.76|291.56|24
1602085500000|2020-10-07 15:45:00|291.76||291.76||291.86||291.76||0
1602085800000|2020-10-07 15:50:00|291.81|291.51|291.76|291.61|291.86|291.61|291.71|291.51|5
1602086100000|2020-10-07 15:55:00|291.81|291.66|291.71|291.56|291.86|291.66|291.71|291.56|11
1602086400000|2020-10-07 16:00:00|291.76|291.61|291.76|291.56|291.86|291.66|291.76|291.56|13
1602086700000|2020-10-07 16:05:00|291.81|291.61|291.76|291.61|291.96|291.76|291.76|291.56|10
1602087000000|2020-10-07 16:10:00|291.81|291.66|291.91|291.71|291.91|291.71|291.81|291.66|9
1602087300000|2020-10-07 16:15:00|291.86|291.66|291.91|291.76|291.96|291.81|291.86|291.66|7
1602087600000|2020-10-07 16:20:00|291.96|291.81|291.96|291.76|291.96|291.81|291.91|291.76|0
1602087900000|2020-10-07 16:25:00|292.01|291.81|291.41|291.16|292.01|291.81|291.26|291.06|64
1602088200000|2020-10-07 16:30:00|291.36|291.21|291.66|291.41|291.71|291.46|291.31|291.06|17
1602088500000|2020-10-07 16:35:00|291.61|291.36|291.66|291.41|291.71|291.46|291.51|291.31|0
1602088800000|2020-10-07 16:40:00|291.71|291.46|291.66|291.46|291.71|291.56|291.61|291.41|1
1602089100000|2020-10-07 16:45:00|291.71|291.51|291.81|291.56|291.81|291.61|291.61|291.41|9
1602089400000|2020-10-07 16:50:00|291.76|291.51|291.71|291.51|291.81|291.61|291.66|291.41|2
1602089700000|2020-10-07 16:55:00|291.76|291.46|291.81|291.56|291.86|291.66|291.71|291.46|1
1602090000000|2020-10-07 17:00:00|291.86|291.51|291.86|291.51|291.91|291.66|291.61|291.46|8
1602090300000|2020-10-07 17:05:00|291.81|291.56|291.86|291.66|291.86|291.66|291.81|291.56|3
1602090600000|2020-10-07 17:10:00|291.81|291.61|291.81|291.61|291.86|291.66|291.81|291.61|0
1602090900000|2020-10-07 17:15:00|291.86|291.66|291.91|291.66|291.91|291.71|291.71|291.56|22
1602091200000|2020-10-07 17:20:00|291.86|291.56|291.91|291.71|291.96|291.76|291.81|291.56|10
1602091500000|2020-10-07 17:25:00|291.86|291.76|291.86|291.66|291.91|291.76|291.81|291.61|1
1602091800000|2020-10-07 17:30:00|291.91|291.71|291.91|291.66|291.91|291.71|291.81|291.61|0
1602092100000|2020-10-07 17:35:00|291.86|291.71|291.91|291.71|291.91|291.71|291.86|291.66|1
1602092400000|2020-10-07 17:40:00|291.96|291.66|292.11|291.91|292.11|291.91|291.81|291.66|24
1602092700000|2020-10-07 17:45:00|292.16|291.86|292.11|291.86|292.16|291.91|292.06|291.81|4
1602093000000|2020-10-07 17:50:00|292.06|291.81|292.11|291.91|292.11|291.96|292.06|291.81|4
1602093300000|2020-10-07 17:55:00|292.16|291.81|291.86|291.61|292.21|292.01|291.86|291.56|18
1602093600000|2020-10-07 18:00:00|292.01|291.66|292.01|291.81|292.21|291.86|291.96|291.61|3
1602093900000|2020-10-07 18:05:00|291.96|291.86|291.96|291.76|292.11|291.86|291.86|291.66|4
1602094200000|2020-10-07 18:10:00|291.91|291.81|291.96|291.76|292.01|291.81|291.86|291.66|34
1602094500000|2020-10-07 18:15:00|292.01|291.71|292.16|292.01|292.26|292.01|291.91|291.71|4
1602094800000|2020-10-07 18:20:00|292.21|291.96|292.16|291.96|292.26|292.06|292.11|291.96|3
1602095100000|2020-10-07 18:25:00|292.11|292.01|292.11|291.91|292.16|292.01|292.06|291.86|2
1602095400000|2020-10-07 18:30:00|292.16|291.96|292.11|291.91|292.21|292.01|292.06|291.91|0
1602095700000|2020-10-07 18:35:00|292.16|291.86|292.01|291.81|292.16|291.91|292.01|291.81|0
1602096000000|2020-10-07 18:40:00|292.06|291.86|292.01|291.81|292.11|291.86|291.91|291.71|0
1602096300000|2020-10-07 18:45:00|292.06|291.86|292.11|291.91|292.16|291.96|292.01|291.81|0
1602096600000|2020-10-07 18:50:00|292.16|291.96|292.16|291.96|292.16|291.96|292.11|291.91|0
1602096900000|2020-10-07 18:55:00|292.11|291.91|292.11|291.91|292.16|291.96|292.06|291.91|15
1602097200000|2020-10-07 19:00:00|292.06|291.86|292.01|291.81|292.06|291.86|291.91|291.76|12
1602097500000|2020-10-07 19:05:00|291.96|291.86|292.06|291.91|292.06|291.91|291.96|291.76|10
1602097800000|2020-10-07 19:10:00|292.11|291.96|292.11|291.86|292.16|291.96|292.06|291.86|7
1602098100000|2020-10-07 19:15:00|292.16|291.91|292.06|291.86|292.16|291.96|292.01|291.81|0
1602098400000|2020-10-07 19:20:00|292.11|291.91|291.96|291.76|292.11|291.91|291.96|291.76|2
1602098700000|2020-10-07 19:25:00|291.91|291.81|292.01|291.76|292.01|291.81|291.91|291.71|2
1602099000000|2020-10-07 19:30:00|291.96|291.81|291.86|291.66|292.01|291.86|291.81|291.61|3
1602099300000|2020-10-07 19:35:00|291.91|291.71|291.96|291.71|291.96|291.76|291.81|291.61|1
1602099600000|2020-10-07 19:40:00|291.91|291.76|291.91|291.66|292.01|291.81|291.86|291.66|1
1602099900000|2020-10-07 19:45:00|291.86|291.71|291.86|291.66|291.86|291.71|291.76|291.61|7
1602100200000|2020-10-07 19:50:00|291.81|291.71|291.96|291.81|292.01|291.81|291.81|291.61|8
1602100500000|2020-10-07 19:55:00|291.91|291.76|291.81|291.56|292.11|291.86|291.81|291.56|21
1602100800000|2020-10-07 20:00:00|291.76|291.51|291.76|291.56|291.86|291.61|291.71|291.51|24
1602101100000|2020-10-07 20:05:00|291.71|291.51|291.81|291.56|291.81|291.61|291.71|291.51|2
1602101400000|2020-10-07 20:10:00|291.71|291.61|291.81|291.61|291.81|291.66|291.71|291.56|2
1602101700000|2020-10-07 20:15:00||291.66||291.66||291.66||291.66|1
1602102000000|2020-10-07 20:20:00|291.76|291.61|291.76|291.61|291.76|291.66|291.76|291.61|1
1602102300000|2020-10-07 20:25:00|291.71|291.56|291.81|291.56|291.81|291.61|291.71|291.56|5
1602102600000|2020-10-07 20:30:00|291.76|291.61|291.81|291.61|291.81|291.66|291.76|291.56|1
1602102900000|2020-10-07 20:35:00|291.76|291.56|291.81|291.61|291.81|291.61|291.76|291.56|2
1602103200000|2020-10-07 20:40:00|291.76|291.56|291.76|291.51|291.81|291.61|291.76|291.51|4
1602103500000|2020-10-07 20:45:00|291.86|291.56|291.96|291.56|291.96|291.56|291.86|291.51|8
1602103800000|2020-10-07 20:50:00|291.91|291.61|291.96|291.56|292.01|291.66|291.91|291.56|0
1602104100000|2020-10-07 20:55:00|292.01|291.66|291.76|291.51|292.01|291.66|291.61|291.46|14
1602104400000|2020-10-07 21:00:00|291.91|291.56|292.06|291.51|292.16|291.56|291.66|291.51|0
1602104700000|2020-10-07 21:05:00||291.56||291.51||291.56||291.51|0
1602105000000|2020-10-07 21:10:00||291.46||291.46||291.46||291.46|9
1602106200000|2020-10-07 21:30:00|292.16|291.56|292.16|291.56|292.16|291.56|292.16|291.56|0
1602106500000|2020-10-07 21:35:00|292.06|291.46|292.16|291.56|292.16|291.56|292.06|291.46|0
1602106800000|2020-10-07 21:40:00|292.06|291.46|292.06|291.46|292.16|291.56|292.06|291.46|0
1602108000000|2020-10-07 22:00:00|291.96|291.36|292.16|291.56|292.16|291.56|291.96|291.36|0
1602108300000|2020-10-07 22:05:00|292.06|291.46|292.16|291.56|292.16|291.56|292.06|291.46|0
1602108600000|2020-10-07 22:10:00|292.06|291.46|292.16|291.56|292.16|291.56|292.06|291.46|0
1602108900000|2020-10-07 22:15:00|292.26|291.66|292.16|291.56|292.26|291.66|292.16|291.56|0
1602109200000|2020-10-07 22:20:00|292.26|291.66|292.36|291.76|292.36|291.76|292.16|291.56|0
1602109500000|2020-10-07 22:25:00|292.26|291.66|292.26|291.66|292.26|291.66|292.26|291.66|0
1602109800000|2020-10-07 22:30:00|292.36|291.76|292.26|291.66|292.36|291.76|292.26|291.66|0
1602110100000|2020-10-07 22:35:00|292.36|291.76|292.36|291.76|292.36|291.76|292.26|291.66|0
1602110400000|2020-10-07 22:40:00|292.26|291.66|292.36|291.76|292.36|291.76|292.26|291.66|0
1602110700000|2020-10-07 22:45:00|292.46|291.86|292.36|291.76|292.46|291.86|292.36|291.76|0
1602111000000|2020-10-07 22:50:00|292.46|291.86|292.46|291.86|292.46|291.86|292.36|291.76|0
1602111300000|2020-10-07 22:55:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1602111600000|2020-10-07 23:00:00|292.36|291.76|292.36|291.76|292.46|291.86|292.26|291.66|0
1602112200000|2020-10-07 23:10:00|292.26|291.66|292.26|291.66|292.36|291.76|292.26|291.66|0
1602112800000|2020-10-07 23:20:00|292.36|291.76|292.26|291.66|292.36|291.76|292.26|291.66|0
1602113400000|2020-10-07 23:30:00|292.16|291.56|292.36|291.76|292.36|291.76|292.16|291.56|0
1602113700000|2020-10-07 23:35:00|292.46|291.86|292.46|291.86|292.56|291.96|292.36|291.76|0
1602114000000|2020-10-07 23:40:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1602114300000|2020-10-07 23:45:00|292.56|291.96|292.56|291.96|292.56|291.96|292.46|291.86|0
1602114600000|2020-10-07 23:50:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1602114900000|2020-10-07 23:55:00|292.66|292.06|292.66|292.06|292.66|292.06|292.56|291.96|0
1602115200000|2020-10-08 00:00:00|292.76|292.16|292.66|292.06|292.76|292.16|292.66|292.06|0
1602115500000|2020-10-08 00:05:00|292.56|291.96|292.56|291.96|292.66|292.06|292.46|291.86|0
1602115800000|2020-10-08 00:10:00|292.46|291.86|292.66|292.06|292.66|292.06|292.46|291.86|0
1602116100000|2020-10-08 00:15:00|292.56|291.96|292.66|292.06|292.66|292.06|292.56|291.96|0
1602116400000|2020-10-08 00:20:00|292.76|292.16|292.36|291.76|292.76|292.16|292.36|291.76|0
1602116700000|2020-10-08 00:25:00|292.26|291.66|292.36|291.76|292.46|291.86|292.26|291.66|0
1602117000000|2020-10-08 00:30:00|292.16|291.86|291.71|291.51|292.16|291.96|291.51|291.36|211
1602117300000|2020-10-08 00:35:00|291.66|291.56|291.71|291.51|291.81|291.66|291.61|291.46|92
1602117600000|2020-10-08 00:40:00|291.76|291.56|291.66|291.46|291.76|291.56|291.56|291.36|47
1602117900000|2020-10-08 00:45:00|291.61|291.51|291.91|291.76|291.96|291.81|291.61|291.46|127
1602118200000|2020-10-08 00:50:00|291.86|291.71|291.71|291.56|291.91|291.76|291.71|291.56|129
1602118500000|2020-10-08 00:55:00|291.76|291.66|291.56|291.36|291.86|291.66|291.51|291.36|152
1602118800000|2020-10-08 01:00:00|291.66|291.46|291.46|291.26|291.71|291.56|291.36|291.21|516
1602119100000|2020-10-08 01:05:00|291.51|291.31|291.71|291.56|291.91|291.71|291.41|291.26|220
1602119400000|2020-10-08 01:10:00|291.81|291.66|291.21|291.06|291.86|291.66|291.21|291.06|284
1602119700000|2020-10-08 01:15:00|291.31|291.11|290.71|290.56|291.36|291.16|290.71|290.56|389
1602120000000|2020-10-08 01:20:00|290.76|290.61|290.56|290.41|290.96|290.81|290.56|290.41|236
1602120300000|2020-10-08 01:25:00|290.61|290.46|290.41|290.26|290.66|290.51|290.31|290.11|403
1602120600000|2020-10-08 01:30:00|290.36|290.21|290.31|290.16|290.36|290.21|289.76|289.61|502
1602120900000|2020-10-08 01:35:00|290.36|290.21|290.71|290.51|290.86|290.71|290.31|290.11|263
1602121200000|2020-10-08 01:40:00|290.66|290.46|290.71|290.51|290.81|290.61|290.36|290.21|207
1602121500000|2020-10-08 01:45:00|290.66|290.56|290.61|290.41|290.71|290.56|290.36|290.21|201
1602121800000|2020-10-08 01:50:00|290.56|290.46|290.91|290.71|291.01|290.86|290.56|290.41|178
1602122100000|2020-10-08 01:55:00|290.86|290.76|291.21|291.06|291.36|291.16|290.81|290.61|303
1602122400000|2020-10-08 02:00:00|291.16|291.01|290.66|290.51|291.26|291.11|290.61|290.46|159
1602122700000|2020-10-08 02:05:00|290.71|290.46|290.51|290.36|290.71|290.51|290.36|290.21|292
1602123000000|2020-10-08 02:10:00|290.46|290.31|290.31|290.11|290.56|290.41|290.26|290.11|247
1602123300000|2020-10-08 02:15:00|290.26|290.16|290.16|290.01|290.36|290.21|290.11|289.96|222
1602123600000|2020-10-08 02:20:00|290.21|289.96|290.66|290.46|290.71|290.51|290.11|289.96|158
1602123900000|2020-10-08 02:25:00|290.61|290.51|290.81|290.61|290.86|290.71|290.51|290.31|140
1602124200000|2020-10-08 02:30:00|290.76|290.56|290.76|290.56|290.81|290.61|290.61|290.46|56
1602124500000|2020-10-08 02:35:00|290.81|290.61|290.91|290.76|290.96|290.76|290.66|290.51|53
1602124800000|2020-10-08 02:40:00|290.86|290.71|291.16|291.01|291.26|291.06|290.86|290.71|168
1602125100000|2020-10-08 02:45:00|291.11|290.96|290.96|290.81|291.16|291.01|290.91|290.76|119
1602125400000|2020-10-08 02:50:00|290.91|290.76|290.96|290.76|290.96|290.76|290.71|290.56|53
1602125700000|2020-10-08 02:55:00|291.01|290.81|291.16|290.96|291.26|291.06|290.96|290.76|91
1602126000000|2020-10-08 03:00:00|291.21|291.01|291.06|290.91|291.26|291.06|291.06|290.91|49
1602126300000|2020-10-08 03:05:00|291.01|290.81|291.01|290.86|291.11|290.91|290.96|290.81|35
1602126600000|2020-10-08 03:10:00|291.06|290.91|291.16|291.01|291.26|291.11|291.01|290.86|90
1602126900000|2020-10-08 03:15:00|291.11|290.91|291.01|290.86|291.16|291.01|291.01|290.86|53
1602127200000|2020-10-08 03:20:00|291.06|290.91|291.11|290.96|291.16|291.01|290.86|290.71|66
1602127500000|2020-10-08 03:25:00|291.16|290.91|291.06|290.91|291.16|291.01|291.06|290.91|36
1602127800000|2020-10-08 03:30:00|291.01|290.86|291.21|291.06|291.21|291.06|291.01|290.86|77
1602128100000|2020-10-08 03:35:00|291.16|291.01|291.31|291.16|291.36|291.21|291.11|290.96|188
1602128400000|2020-10-08 03:40:00|291.26|291.11|291.31|291.16|291.36|291.21|291.26|291.11|43
1602128700000|2020-10-08 03:45:00|291.36|291.21|291.46|291.26|291.46|291.31|291.31|291.16|131
1602129000000|2020-10-08 03:50:00|291.41|291.31|291.26|291.11|291.41|291.31|291.21|291.06|157
1602129300000|2020-10-08 03:55:00|291.21|291.06|291.21|291.01|291.31|291.11|291.11|290.96|83
1602129600000|2020-10-08 04:00:00|291.16|291.06|291.51|291.36|291.51|291.36|291.16|291.06|42
1602129900000|2020-10-08 04:05:00|291.56|291.41|291.66|291.51|291.66|291.51|291.51|291.31|91
1602130200000|2020-10-08 04:10:00|291.61|291.41|291.51|291.36|291.61|291.41|291.46|291.31|42
1602130500000|2020-10-08 04:15:00|291.46|291.31|291.31|291.16|291.46|291.31|291.21|291.01|74
1602130800000|2020-10-08 04:20:00|291.36|291.21|291.31|291.16|291.36|291.21|291.31|291.16|27
1602131100000|2020-10-08 04:25:00|291.36|291.21|291.71|291.51|291.71|291.56|291.36|291.21|100
1602131400000|2020-10-08 04:30:00|291.66|291.56|291.81|291.66|291.81|291.66|291.66|291.51|292
1602131700000|2020-10-08 04:35:00|291.86|291.71|291.96|291.81|292.06|291.91|291.81|291.66|358
1602132000000|2020-10-08 04:40:00|291.91|291.76|291.96|291.76|291.96|291.81|291.91|291.76|125
1602132300000|2020-10-08 04:45:00|291.91|291.81|291.86|291.71|291.96|291.81|291.81|291.61|85
1602132600000|2020-10-08 04:50:00|291.81|291.66|291.86|291.71|291.96|291.76|291.76|291.56|55
1602132900000|2020-10-08 04:55:00|291.91|291.76|291.81|291.66|291.96|291.81|291.66|291.51|95
1602133200000|2020-10-08 05:00:00|291.71|291.56|291.41|291.21|291.71|291.56|291.36|291.16|371
1602133500000|2020-10-08 05:05:00|291.46|291.26|291.56|291.36|291.56|291.41|291.31|291.11|141
1602133800000|2020-10-08 05:10:00|291.61|291.41|291.56|291.36|291.61|291.46|291.46|291.31|59
1602134100000|2020-10-08 05:15:00|291.51|291.31|291.51|291.36|291.61|291.41|291.36|291.16|83
1602134400000|2020-10-08 05:20:00|291.56|291.41|291.56|291.41|291.61|291.46|291.46|291.31|82
1602134700000|2020-10-08 05:25:00|291.51|291.36|291.41|291.21|291.51|291.36|291.31|291.16|84
1602135000000|2020-10-08 05:30:00|291.46|291.26|291.21|291.06|291.51|291.36|291.21|291.06|41
1602135300000|2020-10-08 05:35:00|291.26|291.01|291.31|291.11|291.31|291.16|291.21|291.01|43
1602135600000|2020-10-08 05:40:00|291.26|291.16|291.21|291.01|291.31|291.16|291.16|291.01|27
1602135900000|2020-10-08 05:45:00|291.16|291.06|291.06|290.91|291.16|291.06|291.06|290.86|39
1602136200000|2020-10-08 05:50:00|291.11|290.96|291.11|290.96|291.16|290.96|291.06|290.91|15
1602136500000|2020-10-08 05:55:00|291.06|290.91|291.01|290.81|291.06|290.96|290.96|290.81|24
1602136800000|2020-10-08 06:00:00|291.06|290.86|291.31|291.16|291.46|291.31|290.96|290.81|188
1602137100000|2020-10-08 06:05:00|291.36|291.11|291.11|290.96|291.36|291.21|291.11|290.91|59
1602137400000|2020-10-08 06:10:00|291.16|291.01|291.11|290.96|291.31|291.16|291.11|290.91|82
1602137700000|2020-10-08 06:15:00|291.16|291.01|291.26|291.11|291.26|291.11|291.16|290.96|37
1602138000000|2020-10-08 06:20:00|291.31|291.06|291.21|291.06|291.31|291.16|291.16|291.01|61
1602138300000|2020-10-08 06:25:00|291.26|291.11|291.31|291.11|291.36|291.16|291.21|291.06|44
1602138600000|2020-10-08 06:30:00|291.36|291.16|291.41|291.21|291.46|291.31|291.31|291.11|44
1602138900000|2020-10-08 06:35:00|291.46|291.26|291.66|291.46|291.66|291.51|291.41|291.21|86
1602139200000|2020-10-08 06:40:00|291.71|291.51|291.61|291.41|291.76|291.56|291.51|291.36|78
1602139500000|2020-10-08 06:45:00|291.66|291.46|291.61|291.46|291.76|291.61|291.51|291.36|85
1602139800000|2020-10-08 06:50:00|291.56|291.41|291.56|291.41|291.61|291.46|291.46|291.31|61
1602140100000|2020-10-08 06:55:00|291.61|291.46|291.61|291.46|291.66|291.46|291.41|291.26|92
1602140400000|2020-10-08 07:00:00|291.56|291.41|291.41|291.26|291.56|291.46|291.31|291.16|158
1602140700000|2020-10-08 07:05:00|291.46|291.31|291.46|291.31|291.61|291.41|291.41|291.21|165
1602141000000|2020-10-08 07:10:00|291.51|291.36|291.66|291.51|291.71|291.51|291.41|291.26|121
1602141300000|2020-10-08 07:15:00|291.71|291.56|291.76|291.61|291.76|291.61|291.61|291.46|141
1602141600000|2020-10-08 07:20:00|291.71|291.56|291.41|291.26|291.71|291.56|291.41|291.21|182
1602141900000|2020-10-08 07:25:00|291.46|291.31|291.51|291.36|291.66|291.51|291.46|291.26|191
1602142200000|2020-10-08 07:30:00|291.46|291.31|291.51|291.36|291.56|291.36|291.31|291.16|250
1602142500000|2020-10-08 07:35:00|291.56|291.41|291.56|291.41|291.71|291.56|291.56|291.36|114
1602142800000|2020-10-08 07:40:00|291.61|291.46|291.46|291.31|291.71|291.56|291.36|291.16|156
1602143100000|2020-10-08 07:45:00|291.41|291.26|291.26|291.11|291.46|291.31|291.26|291.06|111
1602143400000|2020-10-08 07:50:00|291.21|291.06|291.31|291.16|291.31|291.16|291.21|291.06|84
1602143700000|2020-10-08 07:55:00|291.26|291.11|291.41|291.26|291.46|291.31|291.26|291.11|152
1602144000000|2020-10-08 08:00:00|291.36|291.21|291.46|291.31|291.51|291.36|291.36|291.21|121
1602144300000|2020-10-08 08:05:00|291.51|291.26|291.31|291.16|291.51|291.31|291.31|291.16|72
1602144600000|2020-10-08 08:10:00|291.36|291.21|291.41|291.26|291.46|291.31|291.21|291.06|77
1602144900000|2020-10-08 08:15:00|291.46|291.21|291.41|291.21|291.51|291.36|291.41|291.21|83
1602145200000|2020-10-08 08:20:00|291.36|291.16|291.51|291.36|291.56|291.41|291.31|291.16|168
1602145500000|2020-10-08 08:25:00|291.46|291.31|291.31|291.16|291.46|291.31|291.31|291.16|194
1602145800000|2020-10-08 08:30:00|291.36|291.21|291.61|291.41|291.86|291.66|291.31|291.16|386
1602146100000|2020-10-08 08:35:00|291.56|291.46|291.71|291.51|291.71|291.51|291.56|291.41|68
1602146400000|2020-10-08 08:40:00|291.66|291.56|291.71|291.56|291.76|291.56|291.51|291.31|148
1602146700000|2020-10-08 08:45:00|291.66|291.51|291.71|291.56|291.76|291.61|291.61|291.46|116
1602147000000|2020-10-08 08:50:00|291.76|291.61|291.71|291.56|291.86|291.71|291.66|291.51|183
1602147300000|2020-10-08 08:55:00|291.76|291.61|291.96|291.81|291.96|291.81|291.76|291.61|172
1602147600000|2020-10-08 09:00:00|291.91|291.76|291.86|291.71|291.96|291.81|291.71|291.56|510
1602147900000|2020-10-08 09:05:00|291.91|291.76|291.86|291.66|291.91|291.76|291.81|291.66|116
1602148200000|2020-10-08 09:10:00|291.81|291.61|291.91|291.76|291.96|291.76|291.66|291.51|128
1602148500000|2020-10-08 09:15:00|291.86|291.61|291.56|291.36|291.86|291.66|291.41|291.06|179
1602148800000|2020-10-08 09:20:00|291.76|291.16|291.76|291.16|291.86|291.26|291.76|291.16|1
1602149100000|2020-10-08 09:25:00|291.86|291.26|291.76|291.16|291.86|291.26|291.76|291.16|20
1602149400000|2020-10-08 09:30:00|291.86|291.26|291.76|291.16|291.86|291.26|291.76|291.16|0
1602149700000|2020-10-08 09:35:00|291.66|291.06|291.76|291.16|291.86|291.26|291.66|291.06|0
1602150300000|2020-10-08 09:45:00|291.86|291.26|291.86|291.26|291.86|291.26|291.76|291.16|0
1602150600000|2020-10-08 09:50:00|291.76|291.46|291.71|291.51|291.76|291.56|291.61|291.41|5
1602150900000|2020-10-08 09:55:00|291.76|291.46|291.66|291.46|291.76|291.56|291.61|291.46|2
1602151200000|2020-10-08 10:00:00|291.61|291.51|291.76|291.61|291.76|291.61|291.56|291.41|3
1602151500000|2020-10-08 10:05:00|291.71|291.56|291.81|291.66|291.81|291.66|291.66|291.51|14
1602151800000|2020-10-08 10:10:00|291.86|291.71|291.81|291.66|291.86|291.71|291.81|291.61|11
1602152100000|2020-10-08 10:15:00|291.76|291.61|291.76|291.61|291.81|291.66|291.76|291.56|7
1602152400000|2020-10-08 10:20:00|291.71|291.56|291.71|291.56|291.76|291.61|291.66|291.51|8
1602152700000|2020-10-08 10:25:00|291.76|291.61|291.81|291.61|291.81|291.66|291.76|291.56|6
1602153000000|2020-10-08 10:30:00|291.86|291.66|292.01|291.86|292.01|291.86|291.86|291.61|3
1602153300000|2020-10-08 10:35:00|291.96|291.81|291.96|291.76|292.01|291.86|291.91|291.71|8
1602153600000|2020-10-08 10:40:00|291.91|291.81|291.91|291.71|291.96|291.81|291.81|291.61|20
1602153900000|2020-10-08 10:45:00|291.96|291.76|291.91|291.76|292.21|292.06|291.86|291.66|22
1602154200000|2020-10-08 10:50:00|291.96|291.81|291.76|291.56|291.96|291.81|291.71|291.56|7
1602154500000|2020-10-08 10:55:00|291.71|291.61|291.71|291.56|291.76|291.61|291.66|291.51|2
1602154800000|2020-10-08 11:00:00|291.66|291.51|291.81|291.66|291.86|291.66|291.66|291.51|12
1602155100000|2020-10-08 11:05:00|291.76|291.61|291.76|291.61|291.91|291.71|291.76|291.61|10
1602155400000|2020-10-08 11:10:00|291.81|291.56|291.86|291.66|291.91|291.76|291.76|291.56|1
1602155700000|2020-10-08 11:15:00|291.91|291.71|291.91|291.71|291.91|291.76|291.76|291.56|2
1602156000000|2020-10-08 11:20:00|291.86|291.66|291.91|291.71|291.91|291.76|291.86|291.66|1
1602156300000|2020-10-08 11:25:00|291.86|291.76|291.91|291.71|291.91|291.76|291.86|291.66|5
1602156600000|2020-10-08 11:30:00|291.86|291.66|291.71|291.51|291.91|291.71|291.71|291.51|3
1602156900000|2020-10-08 11:35:00|291.76|291.56|291.86|291.66|291.86|291.66|291.71|291.56|0
1602157200000|2020-10-08 11:40:00|291.81|291.61|291.86|291.66|291.91|291.76|291.76|291.56|0
1602157500000|2020-10-08 11:45:00|291.91|291.71|291.91|291.71|292.06|291.86|291.86|291.66|8
1602157800000|2020-10-08 11:50:00|291.86|291.66|291.91|291.71|291.91|291.71|291.81|291.66|11
1602158100000|2020-10-08 11:55:00|291.86|291.66|291.96|291.76|291.96|291.81|291.86|291.66|2
1602158400000|2020-10-08 12:00:00|292.01|291.81|291.91|291.76|292.01|291.86|291.91|291.76|3
1602158700000|2020-10-08 12:05:00|291.96|291.81|292.11|291.91|292.11|291.96|291.91|291.76|11
1602159000000|2020-10-08 12:10:00|292.06|291.86|292.11|291.91|292.26|292.11|292.06|291.86|27
1602159300000|2020-10-08 12:15:00|292.06|291.96|292.01|291.81|292.16|292.01|292.01|291.81|8
1602159600000|2020-10-08 12:20:00|292.06|291.86|292.11|291.91|292.11|291.96|292.06|291.81|3
1602159900000|2020-10-08 12:25:00|292.16|291.96|292.01|291.76|292.16|291.96|292.01|291.71|4
1602160200000|2020-10-08 12:30:00|291.96|291.81|291.76|291.56|292.01|291.86|291.61|291.41|40
1602160500000|2020-10-08 12:35:00|291.71|291.61|291.81|291.61|291.81|291.66|291.71|291.56|7
1602160800000|2020-10-08 12:40:00|291.86|291.66|291.86|291.71|291.86|291.71|291.81|291.61|6
1602161100000|2020-10-08 12:45:00|291.91|291.66|292.01|291.81|292.01|291.86|291.91|291.66|7
1602161400000|2020-10-08 12:50:00|291.96|291.86|291.96|291.81|292.01|291.86|291.91|291.71|2
1602161700000|2020-10-08 12:55:00||291.76||291.81||291.81||291.76|0
1602162000000|2020-10-08 13:00:00|292.01|291.86|291.91|291.76|292.06|291.91|291.91|291.76|23
1602162300000|2020-10-08 13:05:00|291.96|291.81|291.86|291.71|291.96|291.81|291.81|291.66|36
1602162600000|2020-10-08 13:10:00|291.91|291.76|291.86|291.71|291.91|291.76|291.86|291.71|16
1602162900000|2020-10-08 13:15:00|291.91|291.66|291.81|291.66|291.96|291.76|291.81|291.66|13
1602163200000|2020-10-08 13:20:00|291.86|291.71|291.81|291.66|291.86|291.71|291.81|291.66|4
1602163500000|2020-10-08 13:25:00|291.86|291.71|291.91|291.76|291.96|291.81|291.86|291.66|11
1602163800000|2020-10-08 13:30:00|291.96|291.71|291.86|291.66|292.11|291.91|291.76|291.61|127
1602164100000|2020-10-08 13:35:00|291.81|291.61|292.06|291.86|292.06|291.91|291.76|291.56|36
1602164400000|2020-10-08 13:40:00|292.11|291.91|291.96|291.81|292.11|291.96|291.96|291.76|23
1602164700000|2020-10-08 13:45:00|291.91|291.76|291.76|291.56|292.01|291.86|291.76|291.56|17
1602165000000|2020-10-08 13:50:00|291.81|291.61|291.96|291.81|292.06|291.86|291.71|291.56|22
1602165300000|2020-10-08 13:55:00|291.91|291.76|292.01|291.86|292.06|291.91|291.91|291.76|23
1602165600000|2020-10-08 14:00:00|292.06|291.91|291.71|291.56|292.11|291.91|291.61|291.46|94
1602165900000|2020-10-08 14:05:00|291.66|291.46|291.66|291.51|291.81|291.61|291.56|291.41|78
1602166200000|2020-10-08 14:10:00|291.71|291.56|291.71|291.51|291.76|291.61|291.66|291.51|39
1602166500000|2020-10-08 14:15:00|291.66|291.46|291.71|291.56|291.81|291.66|291.66|291.41|12
1602166800000|2020-10-08 14:20:00|291.76|291.51|291.76|291.56|291.81|291.66|291.66|291.46|43
1602167100000|2020-10-08 14:25:00|291.71|291.61|291.51|291.31|291.76|291.61|291.41|291.21|99
1602167400000|2020-10-08 14:30:00|291.56|291.36|291.81|291.66|291.81|291.66|291.46|291.31|70
1602167700000|2020-10-08 14:35:00|291.86|291.71|291.81|291.66|291.91|291.76|291.76|291.61|67
1602168000000|2020-10-08 14:40:00|291.86|291.71|291.71|291.56|291.86|291.71|291.71|291.56|44
1602168300000|2020-10-08 14:45:00|291.76|291.61|291.81|291.66|291.86|291.71|291.71|291.61|22
1602168600000|2020-10-08 14:50:00|291.86|291.71|291.76|291.56|292.01|291.81|291.71|291.56|50
1602168900000|2020-10-08 14:55:00|291.81|291.61|291.81|291.66|291.86|291.71|291.76|291.61|24
1602169200000|2020-10-08 15:00:00|291.86|291.71|291.76|291.61|291.86|291.71|291.71|291.56|68
1602169500000|2020-10-08 15:05:00|291.81|291.66|291.96|291.81|291.96|291.81|291.71|291.56|28
1602169800000|2020-10-08 15:10:00|292.01|291.86|291.91|291.71|292.01|291.86|291.86|291.66|24
1602170100000|2020-10-08 15:15:00|291.96|291.76|291.76|291.61|291.96|291.81|291.76|291.61|24
1602170400000|2020-10-08 15:20:00|291.81|291.66|291.71|291.51|291.86|291.71|291.61|291.41|40
1602170700000|2020-10-08 15:25:00|291.66|291.46|291.61|291.46|291.66|291.51|291.51|291.36|27
1602171000000|2020-10-08 15:30:00|291.56|291.41|291.36|291.21|291.61|291.46|291.26|291.11|70
1602171300000|2020-10-08 15:35:00|291.41|291.26|291.76|291.56|291.76|291.61|291.41|291.21|19
1602171600000|2020-10-08 15:40:00|291.81|291.61|291.86|291.66|291.91|291.71|291.76|291.51|5
1602171900000|2020-10-08 15:45:00|291.81|291.71|291.86|291.66|291.86|291.71|291.71|291.56|8
1602172200000|2020-10-08 15:50:00|291.81|291.61|291.71|291.51|291.81|291.61|291.66|291.46|8
1602172500000|2020-10-08 15:55:00|291.76|291.56|291.76|291.56|291.81|291.61|291.71|291.51|5
1602172800000|2020-10-08 16:00:00|291.81|291.61|291.86|291.66|291.86|291.71|291.71|291.51|1
1602173100000|2020-10-08 16:05:00|291.91|291.71|292.06|291.86|292.06|291.91|291.91|291.66|9
1602173400000|2020-10-08 16:10:00|292.01|291.81|292.06|291.86|292.06|291.91|291.96|291.81|8
1602173700000|2020-10-08 16:15:00|292.01|291.91|292.01|291.81|292.06|291.91|291.96|291.81|6
1602174000000|2020-10-08 16:20:00|292.06|291.86|292.16|291.96|292.16|291.96|292.01|291.81|4
1602174300000|2020-10-08 16:25:00|292.11|292.01|292.16|291.96|292.16|292.01|292.11|291.96|0
1602174600000|2020-10-08 16:30:00|292.11|292.01|292.16|292.01|292.16|292.01|292.11|291.96|0
1602174900000|2020-10-08 16:35:00|292.11|291.96|292.26|292.11|292.26|292.11|292.11|291.96|7
1602175200000|2020-10-08 16:40:00|292.31|292.16|292.26|292.06|292.31|292.16|292.21|292.01|32
1602175500000|2020-10-08 16:45:00|292.31|292.11|292.36|292.21|292.36|292.21|292.21|292.06|9
1602175800000|2020-10-08 16:50:00|292.41|292.16|292.41|292.26|292.41|292.26|292.36|292.16|8
1602176100000|2020-10-08 16:55:00|292.36|292.21|292.41|292.21|292.41|292.26|292.26|292.11|16
1602176400000|2020-10-08 17:00:00|292.36|292.16|292.36|292.16|292.41|292.21|292.31|292.16|2
1602176700000|2020-10-08 17:05:00|292.31|292.06|292.31|292.16|292.36|292.16|292.21|292.06|7
1602177000000|2020-10-08 17:10:00|292.36|292.11|292.31|292.11|292.36|292.16|292.26|292.11|4
1602177300000|2020-10-08 17:15:00|292.26|292.06|292.21|292.06|292.31|292.06|292.21|292.06|4
1602177600000|2020-10-08 17:20:00|292.26|292.01|292.11|291.91|292.26|292.01|292.06|291.91|10
1602177900000|2020-10-08 17:25:00|292.06|291.96|292.11|291.96|292.16|292.01|292.06|291.91|11
1602178200000|2020-10-08 17:30:00|292.16|292.01|292.16|291.96|292.26|292.06|292.16|291.96|4
1602178500000|2020-10-08 17:35:00|292.21|292.01|292.21|292.01|292.26|292.06|292.16|291.96|0
1602178800000|2020-10-08 17:40:00|292.16|292.06|292.26|292.06|292.26|292.11|292.16|291.96|0
1602179100000|2020-10-08 17:45:00|292.21|292.01|292.26|292.06|292.26|292.06|292.16|291.96|0
1602179400000|2020-10-08 17:50:00|292.31|292.01|292.31|292.11|292.31|292.11|292.26|292.01|0
1602179700000|2020-10-08 17:55:00|292.26|292.06|292.21|292.01|292.31|292.11|292.16|291.96|4
1602180000000|2020-10-08 18:00:00|292.26|292.06|292.21|292.01|292.26|292.06|292.16|291.96|0
1602180300000|2020-10-08 18:05:00|292.26|292.06|292.41|292.21|292.41|292.26|292.21|292.01|4
1602180600000|2020-10-08 18:10:00|292.36|292.26|292.41|292.21|292.41|292.26|292.36|292.21|3
1602180900000|2020-10-08 18:15:00|292.36|292.26|292.41|292.26|292.41|292.26|292.36|292.21|3
1602181200000|2020-10-08 18:20:00|292.46|292.31|292.46|292.31|292.51|292.36|292.46|292.26|21
1602181500000|2020-10-08 18:25:00||292.26||292.26||292.31||292.26|0
1602181800000|2020-10-08 18:30:00|292.41|292.31|292.51|292.31|292.51|292.36|292.41|292.26|9
1602182100000|2020-10-08 18:35:00|292.46|292.26|292.51|292.31|292.51|292.31|292.41|292.21|0
1602182400000|2020-10-08 18:40:00|292.46|292.26|292.51|292.36|292.51|292.36|292.41|292.26|10
1602182700000|2020-10-08 18:45:00|292.46|292.31|292.51|292.31|292.56|292.41|292.46|292.26|11
1602183000000|2020-10-08 18:50:00|292.46|292.36|292.41|292.21|292.51|292.36|292.36|292.21|9
1602183300000|2020-10-08 18:55:00|292.36|292.26|292.41|292.21|292.41|292.26|292.36|292.16|4
1602183600000|2020-10-08 19:00:00|292.36|292.16|292.36|292.16|292.41|292.16|292.16|292.01|8
1602183900000|2020-10-08 19:05:00|292.31||292.31||292.36||292.31||1
1602184200000|2020-10-08 19:10:00|292.36|292.21|292.36|292.16|292.36|292.21|292.31|292.11|12
1602184500000|2020-10-08 19:15:00|292.31|292.11|292.31|292.11|292.36|292.16|292.21|292.01|1
1602184800000|2020-10-08 19:20:00|292.36|292.06|292.31|292.11|292.36|292.16|292.21|292.01|5
1602185100000|2020-10-08 19:25:00|292.26|292.16|292.31|292.16|292.36|292.21|292.26|292.11|2
1602185400000|2020-10-08 19:30:00|292.36|292.21|292.31|292.16|292.36|292.21|292.31|292.11|8
1602185700000|2020-10-08 19:35:00|292.36|292.11|292.36|292.16|292.41|292.21|292.26|292.11|5
1602186000000|2020-10-08 19:40:00|292.31|292.11|292.36|292.16|292.36|292.21|292.26|292.11|4
1602186300000|2020-10-08 19:45:00|292.26|292.21|292.26|292.11|292.36|292.21|292.21|292.01|9
1602186600000|2020-10-08 19:50:00|292.21|292.06|292.26|292.11|292.26|292.11|292.21|292.01|5
1602186900000|2020-10-08 19:55:00|292.31|292.16|292.36|292.21|292.51|292.31|292.26|292.11|30
1602187200000|2020-10-08 20:00:00|292.41|292.16|292.31|292.16|292.41|292.21|292.31|292.16|15
1602187500000|2020-10-08 20:05:00||292.11||292.16||292.16||292.11|2
1602187800000|2020-10-08 20:10:00|292.26|292.11|292.31|292.16|292.31|292.16|292.21|292.06|10
1602188100000|2020-10-08 20:15:00|||||||||1
1602188400000|2020-10-08 20:20:00|292.26|292.11|292.26|292.11|292.26|292.11|292.26|292.11|3
1602188700000|2020-10-08 20:25:00||292.06||292.11||292.11||292.06|0
1602189000000|2020-10-08 20:30:00|292.31|292.16|292.26|292.11|292.31|292.16|292.26|292.11|17
1602189300000|2020-10-08 20:35:00|292.31|292.16|292.31|292.16|292.31|292.16|292.31|292.11|8
1602189600000|2020-10-08 20:40:00|292.36|292.21|292.46|292.31|292.51|292.36|292.36|292.21|37
1602189900000|2020-10-08 20:45:00|292.51|292.36|292.51|292.36|292.51|292.36|292.46|292.31|6
1602190200000|2020-10-08 20:50:00|292.46|292.31|292.51|292.36|292.51|292.36|292.46|292.31|7
1602190500000|2020-10-08 20:55:00|292.56|292.41|292.51|292.31|292.56|292.41|292.46|292.31|9
1602190800000|2020-10-08 21:00:00|292.46|292.26|292.51|292.16|292.51|292.36|292.46|292.01|3
1602191100000|2020-10-08 21:05:00||292.36||292.16||292.36||292.16|0
1602191400000|2020-10-08 21:10:00|292.66|292.06|292.66|292.06|292.66|292.06|292.66|292.06|12
1602192000000|2020-10-08 21:20:00|292.56|291.96|292.66|292.06|292.66|292.06|292.56|291.96|0
1602194400000|2020-10-08 22:00:00|292.76|292.16|292.96|292.36|293.06|292.46|292.66|292.06|0
1602194700000|2020-10-08 22:05:00|292.86|292.26|292.86|292.26|292.96|292.36|292.86|292.26|0
1602195000000|2020-10-08 22:10:00|292.96|292.36|292.96|292.36|293.06|292.46|292.96|292.36|0
1602195300000|2020-10-08 22:15:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|0
1602195600000|2020-10-08 22:20:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|0
1602195900000|2020-10-08 22:25:00|293.06|292.46|293.06|292.46|293.06|292.46|293.06|292.46|0
1602196500000|2020-10-08 22:35:00|292.96|292.36|292.96|292.36|292.96|292.36|292.96|292.36|0
1602197400000|2020-10-08 22:50:00|293.06|292.46|293.06|292.46|293.26|292.66|293.06|292.46|0
1602197700000|2020-10-08 22:55:00|292.96|292.36|292.96|292.36|292.96|292.36|292.96|292.36|0
1602198000000|2020-10-08 23:00:00|293.06|292.46|293.06|292.46|293.06|292.46|293.06|292.46|0
1602198300000|2020-10-08 23:05:00|292.96|292.36|292.96|292.36|293.06|292.46|292.96|292.36|0
1602198600000|2020-10-08 23:10:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|0
1602198900000|2020-10-08 23:15:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|0
1602199200000|2020-10-08 23:20:00|292.86|292.26|292.96|292.36|293.06|292.46|292.86|292.26|0
1602199500000|2020-10-08 23:25:00|292.86|292.26|292.96|292.36|292.96|292.36|292.86|292.26|0
1602199800000|2020-10-08 23:30:00|292.86|292.26|292.86|292.26|292.96|292.36|292.86|292.26|0
1602200100000|2020-10-08 23:35:00|292.96|292.36|292.86|292.26|292.96|292.36|292.86|292.26|0
1602200400000|2020-10-08 23:40:00|292.76|292.16|292.76|292.16|292.86|292.26|292.76|292.16|0
1602200700000|2020-10-08 23:45:00|292.86|292.26|292.86|292.26|292.86|292.26|292.86|292.26|0
1602201000000|2020-10-08 23:50:00|292.96|292.36|292.96|292.36|292.96|292.36|292.86|292.26|0
1602201600000|2020-10-09 00:00:00|292.86|292.26|293.46|292.86|293.46|292.86|292.86|292.26|0
1602201900000|2020-10-09 00:05:00|293.36|292.76|293.26|292.66|293.46|292.86|293.26|292.66|0
1602202200000|2020-10-09 00:10:00|293.36|292.76|293.36|292.76|293.36|292.76|293.26|292.66|0
1602202500000|2020-10-09 00:15:00|293.26|292.66|293.16|292.56|293.36|292.76|293.16|292.56|0
1602202800000|2020-10-09 00:20:00|293.06|292.46|293.06|292.46|293.16|292.56|293.06|292.46|0
1602203100000|2020-10-09 00:25:00|293.16|292.56|292.66|292.06|293.16|292.56|292.56|291.96|0
1602203400000|2020-10-09 00:30:00|292.41|292.11|291.81|291.61|292.41|292.11|291.36|291.16|365
1602203700000|2020-10-09 00:35:00|291.76|291.56|291.66|291.51|291.86|291.66|291.61|291.41|139
1602204000000|2020-10-09 00:40:00|291.71|291.56|291.76|291.61|291.76|291.61|291.66|291.46|181
1602204300000|2020-10-09 00:45:00|291.81|291.66|292.41|292.21|292.56|292.36|291.76|291.61|291
1602204600000|2020-10-09 00:50:00|292.36|292.26|292.56|292.41|292.61|292.46|292.36|292.21|47
1602204900000|2020-10-09 00:55:00|292.51|292.36|292.66|292.46|292.81|292.61|291.96|291.76|275
1602205200000|2020-10-09 01:00:00|292.61|292.41|292.06|291.91|292.61|292.41|292.06|291.91|299
1602205500000|2020-10-09 01:05:00|292.16|291.96|292.11|291.91|292.51|292.31|291.96|291.81|259
1602205800000|2020-10-09 01:10:00|292.16|291.96|292.26|292.11|292.46|292.31|292.11|291.96|239
1602206100000|2020-10-09 01:15:00|292.31|292.16|292.66|292.51|292.71|292.56|292.31|292.16|311
1602206400000|2020-10-09 01:20:00|292.71|292.46|292.36|292.21|292.71|292.46|292.21|292.06|161
1602206700000|2020-10-09 01:25:00|292.41|292.26|292.41|292.26|292.51|292.31|292.31|292.16|117
1602207000000|2020-10-09 01:30:00|292.36|292.21|291.61|291.41|292.46|292.31|291.61|291.41|348
1602207300000|2020-10-09 01:35:00|291.56|291.46|291.61|291.46|291.81|291.66|291.41|291.26|283
1602207600000|2020-10-09 01:40:00|291.66|291.51|291.71|291.56|291.86|291.71|291.61|291.46|212
1602207900000|2020-10-09 01:45:00|291.66|291.51|291.61|291.46|291.81|291.66|291.56|291.41|270
1602208200000|2020-10-09 01:50:00|291.56|291.41|291.66|291.46|291.76|291.61|291.56|291.41|157
1602208500000|2020-10-09 01:55:00|291.61|291.51|291.66|291.51|291.71|291.56|291.51|291.36|185
1602208800000|2020-10-09 02:00:00|291.71|291.56|291.66|291.51|292.01|291.86|291.66|291.51|171
1602209100000|2020-10-09 02:05:00|291.71|291.56|291.81|291.61|291.91|291.76|291.61|291.46|127
1602209400000|2020-10-09 02:10:00|291.76|291.66|291.76|291.61|291.81|291.66|291.71|291.51|48
1602209700000|2020-10-09 02:15:00|291.81|291.66|291.96|291.81|291.96|291.81|291.76|291.61|61
1602210000000|2020-10-09 02:20:00|291.91|291.76|291.91|291.76|292.01|291.86|291.86|291.71|44
1602210300000|2020-10-09 02:25:00|291.96|291.81|291.86|291.71|291.96|291.81|291.81|291.66|81
1602210600000|2020-10-09 02:30:00|291.91|291.76|291.91|291.76|291.96|291.81|291.86|291.71|54
1602210900000|2020-10-09 02:35:00|291.96|291.81|292.31|292.16|292.31|292.16|291.91|291.81|156
1602211200000|2020-10-09 02:40:00|292.36|292.21|292.06|291.91|292.41|292.26|292.01|291.86|97
1602211500000|2020-10-09 02:45:00|292.01|291.86|292.11|291.96|292.16|291.96|291.96|291.81|103
1602211800000|2020-10-09 02:50:00|292.16|292.01|292.26|292.06|292.36|292.21|292.11|291.96|73
1602212100000|2020-10-09 02:55:00|292.31|292.11|292.41|292.26|292.41|292.26|292.26|292.11|40
1602212400000|2020-10-09 03:00:00|292.46|292.31|292.36|292.21|292.51|292.36|292.36|292.16|124
1602212700000|2020-10-09 03:05:00|292.41|292.26|292.41|292.21|292.56|292.36|292.36|292.21|99
1602213000000|2020-10-09 03:10:00|292.46|292.26|292.36|292.21|292.46|292.26|292.36|292.21|62
1602213300000|2020-10-09 03:15:00|292.41|292.26|292.51|292.36|292.56|292.41|292.41|292.26|66
1602213600000|2020-10-09 03:20:00|292.56|292.41|292.56|292.41|292.71|292.51|292.56|292.41|203
1602213900000|2020-10-09 03:25:00|292.61|292.36|292.41|292.26|292.61|292.36|292.41|292.26|46
1602214200000|2020-10-09 03:30:00|292.36|292.21|292.36|292.21|292.46|292.31|292.36|292.21|48
1602214500000|2020-10-09 03:35:00|292.41|292.26|292.36|292.21|292.46|292.31|292.31|292.16|62
1602214800000|2020-10-09 03:40:00|292.31|292.16|292.36|292.16|292.41|292.26|292.31|292.16|84
1602215100000|2020-10-09 03:45:00|292.31|292.21|292.31|292.16|292.41|292.21|292.31|292.16|61
1602215400000|2020-10-09 03:50:00|292.26|292.11|292.16|292.01|292.26|292.11|292.16|292.01|35
1602215700000|2020-10-09 03:55:00|292.21|292.06|292.06|291.91|292.21|292.06|292.01|291.86|96
1602216000000|2020-10-09 04:00:00|292.11|291.96|291.81|291.66|292.11|291.96|291.76|291.61|116
1602216300000|2020-10-09 04:05:00|291.76|291.61|291.76|291.61|291.81|291.66|291.76|291.61|33
1602216600000|2020-10-09 04:10:00|||||||||10
1602216900000|2020-10-09 04:15:00|291.71|291.56|291.71|291.56|291.71|291.56|291.66|291.51|60
1602217200000|2020-10-09 04:20:00|291.66|291.51|291.61|291.46|291.66|291.51|291.61|291.46|38
1602217500000|2020-10-09 04:25:00|291.56|291.41|291.56|291.41|291.61|291.46|291.51|291.31|149
1602217800000|2020-10-09 04:30:00|291.51|291.36|291.46|291.31|291.51|291.36|291.46|291.31|49
1602218100000|2020-10-09 04:35:00|291.51|291.36|291.61|291.46|291.66|291.51|291.51|291.36|57
1602218400000|2020-10-09 04:40:00|291.66|291.51|291.66|291.46|291.71|291.56|291.61|291.46|52
1602218700000|2020-10-09 04:45:00|291.61|291.51|291.61|291.46|291.76|291.56|291.61|291.46|39
1602219000000|2020-10-09 04:50:00|291.56|291.41|291.66|291.51|291.66|291.51|291.56|291.41|33
1602219300000|2020-10-09 04:55:00|291.61|291.46|291.66|291.51|291.76|291.61|291.56|291.41|76
1602219600000|2020-10-09 05:00:00|291.71|291.46|291.76|291.61|291.81|291.66|291.61|291.46|292
1602219900000|2020-10-09 05:05:00|291.81|291.66|291.76|291.61|291.81|291.66|291.61|291.46|176
1602220200000|2020-10-09 05:10:00|291.71|291.56|291.71|291.56|291.71|291.56|291.66|291.51|64
1602220500000|2020-10-09 05:15:00|291.66|291.51|291.71|291.56|291.71|291.56|291.66|291.51|89
1602220800000|2020-10-09 05:20:00|291.76|291.61|291.91|291.76|292.01|291.86|291.76|291.61|119
1602221100000|2020-10-09 05:25:00|291.96|291.81|292.01|291.81|292.11|291.96|291.91|291.81|106
1602221400000|2020-10-09 05:30:00|291.96|291.86|292.01|291.86|292.11|291.91|291.91|291.76|106
1602221700000|2020-10-09 05:35:00|291.96|291.81|291.91|291.71|292.06|291.86|291.86|291.71|21
1602222000000|2020-10-09 05:40:00|291.96|291.76|291.76|291.61|291.96|291.81|291.76|291.61|64
1602222300000|2020-10-09 05:45:00|291.81|291.66|291.86|291.71|291.86|291.71|291.81|291.66|36
1602222600000|2020-10-09 05:50:00|291.81|291.66|291.81|291.66|291.81|291.66|291.71|291.56|43
1602222900000|2020-10-09 05:55:00|291.76|291.61|291.81|291.61|291.86|291.71|291.76|291.61|55
1602223200000|2020-10-09 06:00:00|291.76|291.66|291.76|291.61|291.76|291.66|291.71|291.51|28
1602223500000|2020-10-09 06:05:00|291.71|291.56|291.66|291.51|291.76|291.61|291.61|291.46|104
1602223800000|2020-10-09 06:10:00|291.71|291.56|291.61|291.46|291.76|291.56|291.56|291.41|102
1602224100000|2020-10-09 06:15:00|291.66|291.41|291.71|291.56|291.76|291.61|291.66|291.41|56
1602224400000|2020-10-09 06:20:00|291.66|291.51|291.56|291.41|291.71|291.56|291.56|291.41|38
1602224700000|2020-10-09 06:25:00|291.61|291.46|291.56|291.41|291.66|291.51|291.51|291.36|112
1602225000000|2020-10-09 06:30:00|291.51|291.36|291.51|291.36|291.61|291.46|291.51|291.31|57
1602225300000|2020-10-09 06:35:00|291.56|291.41|291.51|291.36|291.61|291.46|291.46|291.31|69
1602225600000|2020-10-09 06:40:00|291.56|291.41|291.61|291.41|291.61|291.46|291.51|291.36|73
1602225900000|2020-10-09 06:45:00|291.56|291.36|291.51|291.36|291.56|291.41|291.46|291.31|97
1602226200000|2020-10-09 06:50:00|291.56|291.41|291.56|291.41|291.56|291.41|291.46|291.31|49
1602226500000|2020-10-09 06:55:00|291.61|291.46|291.71|291.51|291.76|291.61|291.56|291.41|67
1602226800000|2020-10-09 07:00:00|291.76|291.56|291.71|291.56|291.76|291.61|291.61|291.41|123
1602227100000|2020-10-09 07:05:00|291.66|291.51|291.71|291.51|291.81|291.66|291.66|291.46|127
1602227400000|2020-10-09 07:10:00|291.66|291.46|291.41|291.26|291.71|291.51|291.41|291.21|186
1602227700000|2020-10-09 07:15:00|291.46|291.31|291.36|291.21|291.46|291.31|291.26|291.06|189
1602228000000|2020-10-09 07:20:00|291.31|291.16|291.36|291.21|291.46|291.31|291.31|291.16|199
1602228300000|2020-10-09 07:25:00|291.41|291.26|291.36|291.21|291.41|291.26|291.31|291.11|122
1602228600000|2020-10-09 07:30:00|291.31|291.16|291.21|291.06|291.36|291.21|291.21|291.06|269
1602228900000|2020-10-09 07:35:00|291.16|291.01|290.86|290.71|291.21|291.06|290.81|290.61|491
1602229200000|2020-10-09 07:40:00|290.81|290.66|290.96|290.81|290.96|290.81|290.81|290.66|277
1602229500000|2020-10-09 07:45:00|291.01|290.86|291.01|290.86|291.06|290.91|290.96|290.76|152
1602229800000|2020-10-09 07:50:00|291.06|290.91|290.96|290.81|291.06|290.91|290.86|290.71|152
1602230100000|2020-10-09 07:55:00|291.01|290.86|291.01|290.86|291.06|290.91|290.91|290.76|108
1602230400000|2020-10-09 08:00:00|291.06|290.81|291.21|291.06|291.26|291.11|291.01|290.81|97
1602230700000|2020-10-09 08:05:00|291.16|291.01|290.86|290.71|291.21|291.06|290.86|290.71|190
1602231000000|2020-10-09 08:10:00|290.91|290.66|290.91|290.71|291.01|290.86|290.81|290.66|194
1602231300000|2020-10-09 08:15:00|290.86|290.66|290.76|290.61|290.91|290.71|290.76|290.61|153
1602231600000|2020-10-09 08:20:00|290.71|290.56|290.81|290.66|290.91|290.76|290.71|290.51|139
1602231900000|2020-10-09 08:25:00|290.76|290.61|290.81|290.66|290.81|290.66|290.76|290.61|130
1602232200000|2020-10-09 08:30:00|290.76|290.61|290.81|290.66|290.91|290.76|290.76|290.61|137
1602232500000|2020-10-09 08:35:00|290.76|290.61|290.76|290.61|290.81|290.66|290.76|290.61|154
1602232800000|2020-10-09 08:40:00|290.71|290.56|290.76|290.61|290.76|290.61|290.66|290.46|174
1602233100000|2020-10-09 08:45:00|290.71|290.56|290.86|290.66|290.86|290.71|290.71|290.56|113
1602233400000|2020-10-09 08:50:00|290.91|290.71|290.81|290.61|290.96|290.76|290.76|290.61|217
1602233700000|2020-10-09 08:55:00|290.76|290.56|290.71|290.56|290.81|290.61|290.66|290.51|334
1602234000000|2020-10-09 09:00:00|290.66|290.51|290.56|290.41|290.66|290.51|290.46|290.31|512
1602234300000|2020-10-09 09:05:00|290.61|290.36|290.71|290.56|290.86|290.66|290.56|290.36|96
1602234600000|2020-10-09 09:10:00|290.66|290.51|290.56|290.36|290.66|290.56|290.46|290.31|98
1602234900000|2020-10-09 09:15:00|290.61|290.41|290.86|290.66|290.96|290.81|290.61|290.41|197
1602235200000|2020-10-09 09:20:00|291.16|290.56|291.16|290.56|291.26|290.66|291.16|290.56|0
1602235500000|2020-10-09 09:25:00|291.26|290.66|291.16|290.56|291.26|290.66|291.16|290.56|9
1602235800000|2020-10-09 09:30:00|291.26|290.66|291.16|290.56|291.26|290.66|291.16|290.56|0
1602236100000|2020-10-09 09:35:00|291.26|290.66|291.16|290.56|291.26|290.66|291.16|290.56|0
1602236400000|2020-10-09 09:40:00|291.26|290.66|291.26|290.66|291.26|290.66|291.26|290.66|0
1602237000000|2020-10-09 09:50:00|290.71|290.51|290.76|290.56|290.76|290.56|290.71|290.51|0
1602237300000|2020-10-09 09:55:00|290.71|290.61|290.71|290.51|290.76|290.61|290.66|290.51|4
1602237600000|2020-10-09 10:00:00|290.66|290.56|290.71|290.51|290.71|290.56|290.66|290.51|21
1602237900000|2020-10-09 10:05:00|290.76|290.56|290.91|290.71|290.91|290.71|290.76|290.56|27
1602238200000|2020-10-09 10:10:00|290.96|290.76|290.96|290.81|290.96|290.81|290.91|290.76|12
1602238500000|2020-10-09 10:15:00|290.91|290.76|290.86|290.71|290.96|290.81|290.86|290.66|3
1602238800000|2020-10-09 10:20:00|290.81|290.66|290.76|290.56|290.86|290.66|290.71|290.56|2
1602239100000|2020-10-09 10:25:00|290.71|290.51|290.76|290.56|290.76|290.56|290.71|290.51|0
1602239400000|2020-10-09 10:30:00|290.71|290.61|290.76|290.56|290.86|290.71|290.71|290.56|7
1602239700000|2020-10-09 10:35:00|290.71|290.51|290.71|290.56|290.76|290.61|290.71|290.51|10
1602240000000|2020-10-09 10:40:00|290.66|290.51|290.66|290.51|290.71|290.56|290.66|290.51|5
1602240300000|2020-10-09 10:45:00|290.61|290.46|290.61|290.46|290.71|290.51|290.61|290.46|4
1602240600000|2020-10-09 10:50:00|290.56|290.41|290.61|290.41|290.66|290.46|290.51|290.36|19
1602240900000|2020-10-09 10:55:00|290.66|290.46|290.56|290.41|290.66|290.46|290.56|290.36|5
1602241200000|2020-10-09 11:00:00|290.51|290.36|290.61|290.46|290.66|290.51|290.51|290.36|17
1602241500000|2020-10-09 11:05:00|290.66|290.51|290.76|290.56|290.76|290.61|290.66|290.46|3
1602241800000|2020-10-09 11:10:00|290.71|290.61|290.76|290.61|290.76|290.61|290.71|290.56|2
1602242400000|2020-10-09 11:20:00|290.81|290.66|290.91|290.76|290.91|290.76|290.81|290.66|4
1602242700000|2020-10-09 11:25:00|290.96|290.71|290.91|290.71|290.96|290.81|290.91|290.71|19
1602243000000|2020-10-09 11:30:00|290.86|290.76|290.96|290.76|290.96|290.81|290.86|290.76|2
1602243300000|2020-10-09 11:35:00|291.01|290.86|291.01|290.81|291.01|290.86|290.96|290.81|15
1602243600000|2020-10-09 11:40:00|291.06|290.86|291.01|290.86|291.06|290.91|291.01|290.81|5
1602243900000|2020-10-09 11:45:00|291.06|290.91|291.06|290.86|291.06|290.91|291.01|290.81|2
1602244200000|2020-10-09 11:50:00|291.01|290.81|291.01|290.81|291.06|290.81|290.96|290.81|0
1602244500000|2020-10-09 11:55:00|291.06|290.86|291.06|290.86|291.06|290.86|290.96|290.81|0
1602244800000|2020-10-09 12:00:00|291.01|290.91|291.06|290.86|291.06|290.91|291.01|290.86|1
1602245100000|2020-10-09 12:05:00|291.01|290.91|291.01|290.86|291.01|290.91|291.01|290.86|0
1602245400000|2020-10-09 12:10:00|290.96|290.81|290.96|290.81|291.01|290.81|290.96|290.76|3
1602245700000|2020-10-09 12:15:00|291.01|290.86|291.01|290.86|291.01|290.86|291.01|290.81|1
1602246000000|2020-10-09 12:20:00|290.96|290.81|290.96|290.81|290.96|290.81|290.91|290.76|4
1602246300000|2020-10-09 12:25:00|291.06|290.76|291.01|290.86|291.06|290.91|290.91|290.76|7
1602246600000|2020-10-09 12:30:00|291.06|290.81|291.01|290.81|291.06|290.91|290.96|290.76|32
1602246900000|2020-10-09 12:35:00|290.96|290.76|290.96|290.81|290.96|290.81|290.91|290.71|8
1602247200000|2020-10-09 12:40:00|290.91|290.76|290.91|290.76|290.96|290.81|290.91|290.76|15
1602247500000|2020-10-09 12:45:00|290.96|290.71|291.11|290.91|291.11|290.96|290.96|290.71|14
1602247800000|2020-10-09 12:50:00|291.16|290.96|291.16|291.01|291.26|291.11|291.11|290.91|23
1602248100000|2020-10-09 12:55:00|291.21|291.06|291.16|291.01|291.21|291.06|291.16|290.96|1
1602248400000|2020-10-09 13:00:00|291.21|291.06|291.11|290.96|291.21|291.06|291.11|290.96|9
1602248700000|2020-10-09 13:05:00|291.16|290.91|291.16|291.01|291.21|291.01|291.16|290.91|10
1602249000000|2020-10-09 13:10:00|291.21|291.06|291.16|291.01|291.21|291.06|291.16|290.96|15
1602249300000|2020-10-09 13:15:00|291.21|290.96|291.11|290.96|291.21|290.96|291.11|290.96|9
1602249600000|2020-10-09 13:20:00|291.16|291.01|291.16|291.01|291.21|291.06|291.16|291.01|8
1602249900000|2020-10-09 13:25:00|291.11|290.96|291.11|290.96|291.16|291.01|291.11|290.96|13
1602250200000|2020-10-09 13:30:00|291.16|291.01|291.21|291.01|291.31|291.16|291.11|290.96|100
1602250500000|2020-10-09 13:35:00|291.16|291.06|291.01|290.81|291.26|291.06|290.96|290.81|15
1602250800000|2020-10-09 13:40:00|291.06|290.86|290.96|290.76|291.06|290.86|290.96|290.76|5
1602251100000|2020-10-09 13:45:00|291.01|290.81|291.01|290.81|291.01|290.81|290.81|290.66|29
1602251400000|2020-10-09 13:50:00|290.96|290.86|291.06|290.91|291.11|290.91|290.91|290.66|19
1602251700000|2020-10-09 13:55:00|291.11|290.86|291.11|290.91|291.21|291.01|291.06|290.86|28
1602252000000|2020-10-09 14:00:00|291.06|290.96|291.26|291.06|291.26|291.11|291.06|290.86|33
1602252300000|2020-10-09 14:05:00|291.21|291.01|291.21|290.96|291.26|291.11|291.16|290.96|33
1602252600000|2020-10-09 14:10:00|291.16|291.01|291.21|291.01|291.26|291.11|291.01|290.86|22
1602252900000|2020-10-09 14:15:00|291.16|291.06|291.26|291.06|291.31|291.11|291.16|291.01|34
1602253200000|2020-10-09 14:20:00|291.21|291.01|291.26|291.11|291.31|291.16|291.21|291.01|55
1602253500000|2020-10-09 14:25:00|291.21|291.06|291.36|291.21|291.41|291.26|291.21|291.06|47
1602253800000|2020-10-09 14:30:00|291.41|291.26|291.61|291.46|291.66|291.51|291.36|291.26|74
1602254100000|2020-10-09 14:35:00|291.66|291.51|291.81|291.61|291.91|291.71|291.61|291.46|109
1602254400000|2020-10-09 14:40:00|291.76|291.66|291.76|291.61|291.81|291.66|291.76|291.61|7
1602254700000|2020-10-09 14:45:00|291.81|291.66|292.01|291.81|292.01|291.86|291.81|291.66|50
1602255000000|2020-10-09 14:50:00|291.96|291.76|291.86|291.61|291.96|291.76|291.86|291.61|3
1602255300000|2020-10-09 14:55:00|291.81|291.66|291.86|291.66|291.86|291.71|291.81|291.61|14
1602255600000|2020-10-09 15:00:00|291.81|291.71|291.96|291.81|291.96|291.81|291.81|291.66|42
1602255900000|2020-10-09 15:05:00|292.01|291.86|292.11|291.96|292.16|291.96|291.96|291.81|87
1602256200000|2020-10-09 15:10:00|292.16|292.01|292.11|291.96|292.21|292.06|292.11|291.96|64
1602256500000|2020-10-09 15:15:00|||||||||8
1602256800000|2020-10-09 15:20:00|292.16|292.01|292.11|291.96|292.16|292.01|292.11|291.96|74
1602257100000|2020-10-09 15:25:00|292.16|292.01|292.16|292.01|292.21|292.01|292.16|291.96|21
1602257400000|2020-10-09 15:30:00|292.11|291.96|292.16|291.96|292.16|292.01|292.11|291.91|34
1602257700000|2020-10-09 15:35:00|292.21|292.01|292.21|292.06|292.21|292.06|292.21|291.96|12
1602258000000|2020-10-09 15:40:00|292.16|292.01|292.16|291.96|292.31|292.11|292.01|291.81|64
1602258300000|2020-10-09 15:45:00|292.21|292.01|292.31|292.16|292.41|292.26|292.21|291.91|33
1602258600000|2020-10-09 15:50:00|292.36|292.21|292.36|292.21|292.41|292.26|292.16|291.96|32
1602258900000|2020-10-09 15:55:00|292.41|292.16|292.31|292.11|292.41|292.26|292.26|292.11|17
1602259200000|2020-10-09 16:00:00|292.36|292.16|292.31|292.16|292.41|292.21|292.26|292.06|16
1602259500000|2020-10-09 16:05:00|292.26|292.06|292.36|292.16|292.36|292.21|292.26|292.06|30
1602259800000|2020-10-09 16:10:00|292.31|292.11|292.31|292.16|292.31|292.16|292.21|292.06|19
1602260100000|2020-10-09 16:15:00|292.26|292.11|292.31|292.11|292.31|292.16|292.26|292.06|5
1602260400000|2020-10-09 16:20:00|292.41|292.16|292.41|292.26|292.41|292.26|292.36|292.11|2
1602260700000|2020-10-09 16:25:00|292.36|292.21|292.16|291.96|292.41|292.26|292.11|291.91|27
1602261000000|2020-10-09 16:30:00|292.21|292.01|292.31|292.11|292.31|292.11|292.21|292.01|15
1602261300000|2020-10-09 16:35:00|292.36|292.16|292.31|292.16|292.36|292.16|292.31|292.16|2
1602261600000|2020-10-09 16:40:00|292.36|292.11|292.26|292.06|292.36|292.11|292.16|291.96|2
1602261900000|2020-10-09 16:45:00|292.21|292.01|292.21|292.01|292.26|292.06|292.16|291.96|1
1602262200000|2020-10-09 16:50:00|292.16|291.96|292.26|292.01|292.26|292.01|292.11|291.91|20
1602262500000|2020-10-09 16:55:00|292.21|292.06|292.26|292.11|292.26|292.11|292.21|292.01|0
1602262800000|2020-10-09 17:00:00|292.31|292.16|292.51|292.31|292.51|292.31|292.26|292.16|26
1602263100000|2020-10-09 17:05:00|292.46||292.51||292.51||292.46||6
1602263400000|2020-10-09 17:10:00|292.46|292.36|292.51|292.26|292.51|292.36|292.41|292.26|5
1602263700000|2020-10-09 17:15:00||292.21||292.21||292.21||292.21|0
1602264000000|2020-10-09 17:20:00|292.46|292.16|292.36|292.16|292.46|292.16|292.36|292.16|0
1602264300000|2020-10-09 17:25:00|292.41|292.21|292.46|292.21|292.51|292.26|292.41|292.21|1
1602264600000|2020-10-09 17:30:00|292.36||292.46||292.46||292.36||3
1602264900000|2020-10-09 17:35:00|292.41|292.26|292.46|292.21|292.46|292.26|292.36|292.16|0
1602265200000|2020-10-09 17:40:00|292.41|292.26|292.46|292.26|292.46|292.31|292.36|292.16|0
1602265500000|2020-10-09 17:45:00|292.41|292.31|292.51|292.36|292.51|292.36|292.41|292.31|2
1602265800000|2020-10-09 17:50:00|292.46|292.31|292.46|292.26|292.51|292.31|292.41|292.26|7
1602266100000|2020-10-09 17:55:00|292.51|292.31|292.46|292.26|292.51|292.31|292.41|292.26|0
1602266400000|2020-10-09 18:00:00|292.41||292.46||292.51||292.41||0
1602266700000|2020-10-09 18:05:00|292.41|292.31|292.46|292.26|292.51|292.31|292.41|292.26|2
1602267000000|2020-10-09 18:10:00|292.51|292.31|292.51|292.31|292.51|292.31|292.36|292.16|3
1602267300000|2020-10-09 18:15:00|292.46|292.26|292.46|292.26|292.51|292.26|292.41|292.26|0
1602267600000|2020-10-09 18:20:00|292.41||292.41||292.46||292.41||0
1602267900000|2020-10-09 18:25:00|292.31|292.16|292.21|292.01|292.36|292.21|292.21|292.01|24
1602268200000|2020-10-09 18:30:00|292.26|292.06|292.26|292.06|292.31|292.11|292.26|292.01|0
1602268500000|2020-10-09 18:35:00|292.21|292.01|292.11|291.91|292.26|292.06|291.96|291.76|7
1602268800000|2020-10-09 18:40:00|292.16|291.86|292.26|292.06|292.26|292.06|291.96|291.76|0
1602269100000|2020-10-09 18:45:00|292.21|292.01|292.21|291.96|292.26|292.01|292.16|291.96|0
1602269400000|2020-10-09 18:50:00|292.16|291.91|292.11|291.91|292.16|291.91|292.01|291.81|2
1602269700000|2020-10-09 18:55:00|292.16|291.86|292.11|291.91|292.16|291.96|292.06|291.86|0
1602270000000|2020-10-09 19:00:00|292.06|291.86|292.16|291.96|292.16|291.96|292.06|291.86|0
1602270300000|2020-10-09 19:05:00|292.11|291.91|292.11|291.91|292.11|291.91|292.11|291.91|0
1602270600000|2020-10-09 19:10:00|292.16|291.96|292.16|292.01|292.16|292.01|292.11|291.96|2
1602270900000|2020-10-09 19:15:00|292.21|292.06|292.21|292.06|292.21|292.06|292.21|292.06|3
1602271200000|2020-10-09 19:20:00|292.26|292.11|292.21|292.06|292.26|292.11|292.21|292.06|12
1602271500000|2020-10-09 19:25:00|292.26|292.11|292.26|292.11|292.26|292.11|292.26|292.06|6
1602271800000|2020-10-09 19:30:00|292.21|292.06|292.26|292.01|292.26|292.06|292.21|291.96|5
1602272100000|2020-10-09 19:35:00|292.16|292.06|292.26|292.01|292.26|292.06|292.16|292.01|1
1602272400000|2020-10-09 19:40:00||292.06||292.06||292.06||292.01|0
1602272700000|2020-10-09 19:45:00|292.31|292.11|292.36|292.16|292.36|292.16|292.31|292.11|2
1602273000000|2020-10-09 19:50:00|292.31|292.21|292.31|292.11|292.31|292.21|292.31|292.06|13
1602273300000|2020-10-09 19:55:00|292.26|292.06|292.41|292.26|292.41|292.26|292.26|292.06|28
1602273600000|2020-10-09 20:00:00|292.36|292.21|292.36|292.16|292.46|292.31|292.31|292.11|15
1602273900000|2020-10-09 20:05:00|292.31|292.21|292.41|292.21|292.41|292.21|292.31|292.21|5
1602274200000|2020-10-09 20:10:00|292.36|292.26|292.61|292.41|292.61|292.46|292.36|292.21|31
1602274500000|2020-10-09 20:15:00|292.66|292.46|292.66|292.46|292.71|292.56|292.66|292.41|14
1602275400000|2020-10-09 20:30:00|292.71|292.51|292.66|292.46|292.71|292.51|292.66|292.46|8
1602275700000|2020-10-09 20:35:00|||||||||2
1602276000000|2020-10-09 20:40:00|292.71|292.51|292.86|292.56|292.86|292.56|292.71|292.46|29
1602276300000|2020-10-09 20:45:00|292.81|292.51|292.66|292.46|292.81|292.51|292.66|292.41|4
1602276600000|2020-10-09 20:50:00|292.61|292.41|292.66|292.46|292.66|292.46|292.61|292.41|5
1602276900000|2020-10-09 20:55:00|293.06|292.41|293.16|292.46|293.16|293.01|293.01|292.41|44
1602453600000|2020-10-11 22:00:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1602453900000|2020-10-11 22:05:00|292.56|291.96|292.66|292.06|292.76|292.16|292.56|291.96|0
1602454200000|2020-10-11 22:10:00|292.76|292.16|292.76|292.16|292.76|292.16|292.66|292.06|0
1602454500000|2020-10-11 22:15:00|292.66|292.06|292.76|292.16|292.76|292.16|292.66|292.06|0
1602455100000|2020-10-11 22:25:00|292.86|292.26|292.76|292.16|292.86|292.26|292.76|292.16|0
1602455400000|2020-10-11 22:30:00|292.86|292.26|292.76|292.16|292.86|292.26|292.66|292.06|0
1602455700000|2020-10-11 22:35:00|292.66|292.06|292.76|292.16|292.76|292.16|292.66|292.06|0
1602456300000|2020-10-11 22:45:00|292.66|292.06|292.76|292.16|292.76|292.16|292.66|292.06|0
1602456600000|2020-10-11 22:50:00|292.66|292.06|292.66|292.06|292.76|292.16|292.66|292.06|0
1602456900000|2020-10-11 22:55:00|292.56|291.96|292.56|291.96|292.56|291.96|292.56|291.96|0
1602457200000|2020-10-11 23:00:00|292.66|292.06|292.56|291.96|292.66|292.06|292.56|291.96|0
1602457500000|2020-10-11 23:05:00|292.66|292.06|292.56|291.96|292.66|292.06|292.56|291.96|0
1602457800000|2020-10-11 23:10:00|292.46|291.86|292.46|291.86|292.56|291.96|292.46|291.86|0
1602458100000|2020-10-11 23:15:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1602458400000|2020-10-11 23:20:00|292.36|291.76|292.46|291.86|292.56|291.96|292.36|291.76|0
1602459000000|2020-10-11 23:30:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1602459300000|2020-10-11 23:35:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1602459600000|2020-10-11 23:40:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1602459900000|2020-10-11 23:45:00|292.56|291.96|292.66|292.06|292.76|292.16|292.46|291.86|0
1602460200000|2020-10-11 23:50:00|292.56|291.96|292.56|291.96|292.66|292.06|292.56|291.96|0
1602460500000|2020-10-11 23:55:00|292.66|292.06|292.56|291.96|292.66|292.06|292.56|291.96|0
1602460800000|2020-10-12 00:00:00|292.46|291.86|292.56|291.96|292.56|291.96|292.46|291.86|0
1602461100000|2020-10-12 00:05:00|292.46|291.86|292.36|291.76|292.46|291.86|292.26|291.66|0
1602461400000|2020-10-12 00:10:00|292.26|291.66|292.26|291.66|292.26|291.66|292.26|291.66|0
1602461700000|2020-10-12 00:15:00|292.16|291.56|292.16|291.56|292.16|291.56|292.06|291.46|0
1602462000000|2020-10-12 00:20:00|292.26|291.66|292.26|291.66|292.26|291.66|292.16|291.56|0
1602462600000|2020-10-12 00:30:00|292.36|292.06|292.46|292.26|293.21|293.06|292.06|291.86|603
1602462900000|2020-10-12 00:35:00|292.51|292.31|292.21|292.06|292.51|292.31|292.06|291.86|130
1602463200000|2020-10-12 00:40:00|292.26|292.01|291.76|291.61|292.26|292.01|291.76|291.56|109
1602463500000|2020-10-12 00:45:00|291.91|291.71|291.66|291.46|292.06|291.91|291.56|291.41|187
1602463800000|2020-10-12 00:50:00|291.61|291.51|291.66|291.46|291.81|291.61|291.51|291.36|133
1602464100000|2020-10-12 00:55:00|291.61|291.41|291.56|291.36|291.61|291.41|291.16|291.01|163
1602464400000|2020-10-12 01:00:00|291.41|291.26|291.31|291.16|291.66|291.51|291.21|291.06|421
1602464700000|2020-10-12 01:05:00|291.36|291.21|291.26|291.11|291.41|291.26|290.91|290.76|377
1602465000000|2020-10-12 01:10:00|291.31|291.16|291.76|291.61|291.86|291.71|291.31|291.11|328
1602465300000|2020-10-12 01:15:00|291.81|291.66|291.76|291.61|292.01|291.86|291.36|291.21|338
1602465600000|2020-10-12 01:20:00|291.81|291.66|292.31|292.16|292.36|292.16|291.81|291.61|285
1602465900000|2020-10-12 01:25:00|292.26|292.11|291.81|291.66|292.31|292.16|291.76|291.61|211
1602466200000|2020-10-12 01:30:00|291.86|291.61|292.06|291.91|292.41|292.26|291.71|291.56|456
1602466500000|2020-10-12 01:35:00|292.11|291.96|292.76|292.56|292.81|292.61|292.01|291.86|484
1602466800000|2020-10-12 01:40:00|292.81|292.61|293.01|292.86|293.11|292.91|292.76|292.61|426
1602467100000|2020-10-12 01:45:00|293.06|292.91|293.11|292.91|293.31|293.11|293.01|292.81|336
1602467400000|2020-10-12 01:50:00|293.16|292.96|293.36|293.21|293.51|293.31|293.11|292.96|224
1602467700000|2020-10-12 01:55:00|293.41|293.26|293.26|293.06|293.46|293.31|293.26|293.06|230
1602468000000|2020-10-12 02:00:00|293.21|293.11|292.81|292.66|293.36|293.21|292.81|292.66|150
1602468300000|2020-10-12 02:05:00|292.86|292.71|292.56|292.36|292.91|292.76|292.51|292.36|211
1602468600000|2020-10-12 02:10:00|292.51|292.41|292.26|292.11|292.56|292.41|292.26|292.11|251
1602468900000|2020-10-12 02:15:00|292.21|292.06|292.11|291.96|292.31|292.16|292.06|291.91|262
1602469200000|2020-10-12 02:20:00|292.16|291.91|291.71|291.51|292.16|291.96|291.61|291.46|302
1602469500000|2020-10-12 02:25:00|291.76|291.56|291.71|291.56|291.81|291.66|291.71|291.51|214
1602469800000|2020-10-12 02:30:00|291.66|291.51|291.91|291.76|292.01|291.81|291.66|291.51|253
1602470100000|2020-10-12 02:35:00|291.86|291.71|291.81|291.66|292.06|291.91|291.66|291.51|287
1602470400000|2020-10-12 02:40:00|291.86|291.71|291.76|291.61|292.01|291.86|291.71|291.56|105
1602470700000|2020-10-12 02:45:00|291.81|291.66|291.96|291.76|291.96|291.81|291.76|291.61|131
1602471000000|2020-10-12 02:50:00|291.91|291.81|291.91|291.71|291.96|291.81|291.86|291.66|44
1602471300000|2020-10-12 02:55:00|291.86|291.76|291.81|291.66|291.96|291.81|291.81|291.61|128
1602471600000|2020-10-12 03:00:00|291.86|291.71|291.91|291.76|291.96|291.81|291.76|291.56|128
1602471900000|2020-10-12 03:05:00|291.86|291.71|291.86|291.71|291.91|291.76|291.81|291.61|166
1602472200000|2020-10-12 03:10:00|291.81|291.66|291.86|291.66|291.96|291.76|291.81|291.66|128
1602472500000|2020-10-12 03:15:00|291.81|291.71|292.11|291.96|292.11|291.96|291.81|291.66|109
1602472800000|2020-10-12 03:20:00|292.16|292.01|291.96|291.81|292.21|292.01|291.91|291.76|79
1602473100000|2020-10-12 03:25:00|292.01|291.86|291.96|291.81|292.11|291.96|291.96|291.76|91
1602473400000|2020-10-12 03:30:00|292.01|291.86|292.16|292.01|292.16|292.01|291.96|291.81|84
1602473700000|2020-10-12 03:35:00|292.21|292.06|292.36|292.21|292.46|292.31|292.21|292.06|163
1602474000000|2020-10-12 03:40:00|292.41|292.26|292.41|292.26|292.41|292.26|292.31|292.16|33
1602474300000|2020-10-12 03:45:00|292.46|292.31|292.86|292.71|292.91|292.76|292.46|292.31|296
1602474600000|2020-10-12 03:50:00|292.91|292.66|292.86|292.71|292.96|292.76|292.81|292.66|179
1602474900000|2020-10-12 03:55:00|292.91|292.66|292.91|292.71|292.91|292.71|292.81|292.61|82
1602475200000|2020-10-12 04:00:00|293.01|292.76|292.86|292.71|293.16|293.01|292.86|292.71|118
1602475500000|2020-10-12 04:05:00|292.91|292.76|293.06|292.91|293.06|292.91|292.86|292.71|51
1602475800000|2020-10-12 04:10:00|293.11|292.86|293.06|292.91|293.11|292.91|293.01|292.81|71
1602476100000|2020-10-12 04:15:00|293.01|292.86|293.16|293.01|293.16|293.01|293.01|292.86|51
1602476400000|2020-10-12 04:20:00|293.11|292.96|293.11|292.96|293.21|293.06|293.11|292.96|48
1602476700000|2020-10-12 04:25:00|293.06|292.86|292.96|292.81|293.11|292.96|292.91|292.76|58
1602477000000|2020-10-12 04:30:00|292.91|292.76|292.96|292.81|293.06|292.91|292.91|292.76|101
1602477300000|2020-10-12 04:35:00|292.91|292.76|293.01|292.86|293.06|292.91|292.91|292.76|44
1602477600000|2020-10-12 04:40:00|292.96|292.81|293.01|292.86|293.01|292.86|292.96|292.76|46
1602477900000|2020-10-12 04:45:00|292.96|292.81|293.06|292.91|293.16|293.01|292.96|292.81|131
1602478200000|2020-10-12 04:50:00|293.01|292.86|293.01|292.81|293.11|292.96|293.01|292.81|100
1602478500000|2020-10-12 04:55:00|292.96|292.86|292.96|292.81|293.06|292.86|292.91|292.76|27
1602478800000|2020-10-12 05:00:00|292.86|292.71|293.06|292.86|293.11|292.91|292.66|292.51|337
1602479100000|2020-10-12 05:05:00|293.11|292.91|293.06|292.91|293.16|293.01|292.96|292.81|126
1602479400000|2020-10-12 05:10:00|293.11|292.96|293.06|292.91|293.26|293.06|293.01|292.81|261
1602479700000|2020-10-12 05:15:00|293.11|292.96|293.26|293.11|293.31|293.16|293.06|292.91|170
1602480000000|2020-10-12 05:20:00|293.21|293.06|293.06|292.86|293.21|293.06|292.96|292.81|122
1602480300000|2020-10-12 05:25:00|293.01|292.91|292.96|292.81|293.06|292.91|292.91|292.76|70
1602480600000|2020-10-12 05:30:00|293.01|292.76|292.86|292.66|293.01|292.81|292.76|292.61|107
1602480900000|2020-10-12 05:35:00|292.91|292.71|293.06|292.91|293.11|292.96|292.86|292.71|43
1602481200000|2020-10-12 05:40:00|293.01|292.86|292.91|292.76|293.16|293.01|292.81|292.66|87
1602481500000|2020-10-12 05:45:00|292.96|292.81|293.06|292.91|293.11|292.91|292.91|292.76|23
1602481800000|2020-10-12 05:50:00|293.11|292.96|293.11|292.96|293.11|292.96|293.01|292.86|40
1602482100000|2020-10-12 05:55:00|293.06|292.91|292.96|292.81|293.11|292.96|292.96|292.81|116
1602482400000|2020-10-12 06:00:00|293.01|292.86|293.06|292.91|293.11|292.96|293.01|292.86|87
1602482700000|2020-10-12 06:05:00|293.11|292.86|292.91|292.76|293.11|292.96|292.91|292.76|164
1602483000000|2020-10-12 06:10:00|292.96|292.81|292.91|292.76|293.01|292.81|292.91|292.76|37
1602483300000|2020-10-12 06:15:00|292.96|292.81|292.86|292.66|292.96|292.81|292.81|292.61|63
1602483600000|2020-10-12 06:20:00|292.81|292.71|292.81|292.66|292.91|292.71|292.81|292.66|55
1602483900000|2020-10-12 06:25:00|292.86|292.61|292.81|292.66|292.86|292.71|292.76|292.61|101
1602484200000|2020-10-12 06:30:00|292.76|292.61|292.71|292.56|292.81|292.66|292.71|292.56|108
1602484500000|2020-10-12 06:35:00|292.76|292.61|292.66|292.51|292.76|292.61|292.66|292.51|48
1602484800000|2020-10-12 06:40:00|292.71|292.56|292.66|292.51|292.76|292.61|292.61|292.46|115
1602485100000|2020-10-12 06:45:00|292.61|292.46|292.56|292.36|292.61|292.46|292.51|292.36|126
1602485400000|2020-10-12 06:50:00|292.51|292.41|292.51|292.36|292.61|292.41|292.51|292.36|43
1602485700000|2020-10-12 06:55:00|292.46|292.31|292.31|292.11|292.51|292.36|292.21|292.06|243
1602486000000|2020-10-12 07:00:00|292.26|292.16|292.46|292.31|292.56|292.41|292.26|292.11|255
1602486300000|2020-10-12 07:05:00|292.51|292.36|292.56|292.41|292.61|292.46|292.41|292.26|190
1602486600000|2020-10-12 07:10:00|292.61|292.46|292.76|292.61|292.76|292.61|292.61|292.46|209
1602486900000|2020-10-12 07:15:00|292.81|292.56|292.81|292.66|292.86|292.66|292.76|292.56|136
1602487200000|2020-10-12 07:20:00|292.86|292.71|292.96|292.81|293.01|292.86|292.81|292.66|250
1602487500000|2020-10-12 07:25:00|293.01|292.86|293.01|292.86|293.01|292.86|292.96|292.81|144
1602487800000|2020-10-12 07:30:00|293.06|292.91|293.11|292.96|293.21|293.06|293.01|292.86|278
1602488100000|2020-10-12 07:35:00|293.16|293.01|293.21|293.06|293.21|293.06|293.11|292.96|133
1602488400000|2020-10-12 07:40:00|293.16|293.01|293.26|293.11|293.26|293.11|293.16|293.01|118
1602488700000|2020-10-12 07:45:00|293.21|293.06|293.26|293.11|293.26|293.11|293.16|293.01|180
1602489000000|2020-10-12 07:50:00|293.21|293.06|293.21|293.06|293.31|293.16|293.21|293.01|283
1602489300000|2020-10-12 07:55:00|293.16|293.01|293.26|293.11|293.31|293.16|293.16|293.01|193
1602489600000|2020-10-12 08:00:00|293.31|293.06|293.41|293.26|293.41|293.26|293.21|293.06|143
1602489900000|2020-10-12 08:05:00|293.36|293.21|293.41|293.26|293.46|293.31|293.31|293.16|305
1602490200000|2020-10-12 08:10:00|293.46|293.31|293.46|293.31|293.51|293.36|293.41|293.26|176
1602490500000|2020-10-12 08:15:00|293.51|293.36|293.56|293.41|293.56|293.41|293.46|293.31|181
1602490800000|2020-10-12 08:20:00|293.51|293.36|293.91|293.71|293.91|293.76|293.51|293.36|489
1602491100000|2020-10-12 08:25:00|293.86|293.76|293.96|293.81|294.06|293.91|293.86|293.66|290
1602491400000|2020-10-12 08:30:00|294.01|293.76|293.96|293.81|294.11|293.96|293.96|293.76|179
1602491700000|2020-10-12 08:35:00|294.01|293.86|293.96|293.81|294.06|293.91|293.96|293.81|139
1602492000000|2020-10-12 08:40:00|293.91|293.76|293.71|293.56|293.91|293.76|293.71|293.56|150
1602492300000|2020-10-12 08:45:00|293.66|293.51|293.46|293.31|293.66|293.56|293.36|293.21|278
1602492600000|2020-10-12 08:50:00|293.51|293.36|293.51|293.36|293.56|293.41|293.41|293.21|165
1602492900000|2020-10-12 08:55:00|293.46|293.31|293.66|293.51|293.71|293.51|293.46|293.31|305
1602493200000|2020-10-12 09:00:00|293.61|293.46|293.56|293.41|293.66|293.51|293.41|293.26|490
1602493500000|2020-10-12 09:05:00|293.51|293.36|293.36|293.21|293.71|293.51|293.31|293.16|211
1602493800000|2020-10-12 09:10:00|293.41|293.16|293.76|293.51|293.76|293.56|293.31|293.16|109
1602494100000|2020-10-12 09:15:00|293.71|293.56|293.86|293.71|293.91|293.71|293.71|293.51|181
1602494400000|2020-10-12 09:20:00|294.06|293.46|294.06|293.46|294.16|293.56|294.06|293.46|0
1602494700000|2020-10-12 09:25:00|294.16|293.56|294.06|293.46|294.16|293.56|294.06|293.46|7
1602495000000|2020-10-12 09:30:00|294.16|293.56|294.16|293.56|294.16|293.56|294.06|293.46|0
1602495300000|2020-10-12 09:35:00|294.06|293.46|294.16|293.56|294.16|293.56|294.06|293.46|0
1602495600000|2020-10-12 09:40:00|294.06|293.46|294.06|293.46|294.16|293.56|294.06|293.46|0
1602495900000|2020-10-12 09:45:00|294.16|293.56|293.96|293.36|294.16|293.56|293.96|293.36|0
1602496200000|2020-10-12 09:50:00|293.51|293.31|293.41|293.21|293.56|293.36|293.31|293.16|50
1602496500000|2020-10-12 09:55:00|293.36|293.16|293.26|293.11|293.36|293.16|293.26|293.06|21
1602496800000|2020-10-12 10:00:00|293.31|293.06|293.21|293.06|293.31|293.11|293.16|293.01|82
1602497100000|2020-10-12 10:05:00|293.16|293.01|293.21|293.06|293.21|293.06|293.16|293.01|14
1602497400000|2020-10-12 10:10:00|293.26|293.01|293.21|293.06|293.26|293.11|293.21|293.01|7
1602497700000|2020-10-12 10:15:00|293.16|293.01|293.21|293.06|293.26|293.11|293.16|293.01|7
1602498000000|2020-10-12 10:20:00|293.16|293.01|293.11|292.96|293.16|293.06|293.11|292.91|19
1602498300000|2020-10-12 10:25:00|293.16|292.91|293.16|293.01|293.16|293.01|293.16|292.91|12
1602498600000|2020-10-12 10:30:00|293.11|292.96|293.16|293.01|293.16|293.01|293.11|292.91|9
1602498900000|2020-10-12 10:35:00|293.21|293.06|293.26|293.11|293.26|293.11|293.16|293.01|12
1602499200000|2020-10-12 10:40:00|293.31|293.16|293.56|293.36|293.56|293.36|293.31|293.16|14
1602499500000|2020-10-12 10:45:00|293.51|293.41|293.46|293.26|293.51|293.41|293.46|293.26|5
1602499800000|2020-10-12 10:50:00|293.41|293.31|293.61|293.41|293.61|293.41|293.36|293.21|8
1602500100000|2020-10-12 10:55:00|293.66|293.46|293.61|293.41|293.71|293.56|293.61|293.41|11
1602500400000|2020-10-12 11:00:00|293.56|293.36|293.51|293.36|293.61|293.36|293.46|293.26|10
1602500700000|2020-10-12 11:05:00|293.56||293.51||293.56||293.51||11
1602501000000|2020-10-12 11:10:00|||||||||1
1602501300000|2020-10-12 11:15:00|293.56||293.51||293.56||293.51||17
1602501600000|2020-10-12 11:20:00|293.46|293.31|293.41|293.26|293.51|293.36|293.36|293.16|66
1602501900000|2020-10-12 11:25:00|293.46|293.31|293.61|293.41|293.61|293.46|293.46|293.31|16
1602502200000|2020-10-12 11:30:00|293.56|293.36|293.41|293.26|293.61|293.41|293.36|293.21|30
1602502500000|2020-10-12 11:35:00|293.46|293.31|293.61|293.41|293.61|293.41|293.46|293.31|18
1602502800000|2020-10-12 11:40:00|293.66|293.46|293.81|293.66|293.86|293.71|293.66|293.46|12
1602503100000|2020-10-12 11:45:00|293.76|293.61|293.91|293.71|294.01|293.81|293.76|293.56|12
1602503400000|2020-10-12 11:50:00|293.86|293.66|293.81|293.61|293.86|293.66|293.76|293.61|3
1602503700000|2020-10-12 11:55:00|293.76|293.56|293.71|293.51|293.81|293.61|293.71|293.51|12
1602504000000|2020-10-12 12:00:00|293.66|293.56|293.81|293.61|293.81|293.66|293.66|293.51|6
1602504300000|2020-10-12 12:05:00|293.76|293.56|293.81|293.61|293.81|293.66|293.76|293.56|0
1602504600000|2020-10-12 12:10:00|293.76|293.66|293.86|293.71|293.86|293.71|293.71|293.56|7
1602504900000|2020-10-12 12:15:00|293.91|293.76|293.96|293.81|294.01|293.81|293.86|293.71|11
1602505200000|2020-10-12 12:20:00|293.91|293.76|294.01|293.86|294.06|293.86|293.91|293.76|6
1602505500000|2020-10-12 12:25:00|293.96|293.81|293.96|293.81|294.01|293.86|293.91|293.76|24
1602505800000|2020-10-12 12:30:00|294.01|293.76|294.01|293.86|294.06|293.86|293.96|293.76|33
1602506100000|2020-10-12 12:35:00|293.96|293.81|294.01|293.81|294.01|293.86|293.91|293.76|51
1602506400000|2020-10-12 12:40:00|293.96|293.86|294.06|293.91|294.16|293.96|293.96|293.81|17
1602506700000|2020-10-12 12:45:00|294.11|293.86|294.06|293.86|294.11|293.96|294.06|293.86|6
1602507000000|2020-10-12 12:50:00|294.11|293.91|294.06|293.86|294.11|293.91|294.01|293.86|4
1602507300000|2020-10-12 12:55:00|294.01||294.01||294.06||294.01||1
1602507600000|2020-10-12 13:00:00|293.96|293.81|294.01|293.81|294.01|293.86|293.91|293.71|15
1602507900000|2020-10-12 13:05:00|293.96|293.86|293.96|293.76|294.01|293.86|293.91|293.76|3
1602508200000|2020-10-12 13:10:00|293.91|293.81|293.96|293.76|294.01|293.81|293.91|293.76|3
1602508500000|2020-10-12 13:15:00|293.91|293.81|294.01|293.81|294.01|293.81|293.91|293.76|4
1602508800000|2020-10-12 13:20:00|293.96|293.76|293.91|293.76|294.01|293.81|293.91|293.71|4
1602509100000|2020-10-12 13:25:00|293.96|293.81|293.81|293.66|294.01|293.81|293.81|293.66|6
1602509400000|2020-10-12 13:30:00|293.86|293.61|293.91|293.71|293.91|293.71|293.56|293.41|36
1602509700000|2020-10-12 13:35:00|293.96|293.66|293.81|293.66|293.96|293.81|293.81|293.61|22
1602510000000|2020-10-12 13:40:00|293.76|293.61|293.76|293.61|293.86|293.66|293.76|293.61|13
1602510300000|2020-10-12 13:45:00|293.81|293.66|293.81|293.61|293.91|293.71|293.71|293.56|25
1602510600000|2020-10-12 13:50:00|293.86|293.66|293.61|293.46|293.86|293.71|293.61|293.36|32
1602510900000|2020-10-12 13:55:00|293.66|293.51|293.91|293.76|294.01|293.81|293.66|293.51|20
1602511200000|2020-10-12 14:00:00|293.96|293.81|294.01|293.81|294.11|293.96|293.86|293.71|22
1602511500000|2020-10-12 14:05:00|294.06|293.86|294.01|293.81|294.11|293.91|293.91|293.71|39
1602511800000|2020-10-12 14:10:00|294.06|293.86|294.06|293.91|294.11|293.91|293.96|293.81|43
1602512100000|2020-10-12 14:15:00|294.11|293.86|294.16|293.96|294.16|293.96|294.01|293.86|23
1602512400000|2020-10-12 14:20:00|294.11|294.01|294.11|293.96|294.16|294.01|294.06|293.91|16
1602512700000|2020-10-12 14:25:00|294.16|294.01|294.21|294.06|294.26|294.11|294.16|294.01|11
1602513000000|2020-10-12 14:30:00|294.16|294.01|294.11|293.96|294.16|294.01|294.11|293.96|24
1602513300000|2020-10-12 14:35:00|294.16|294.01|294.11|293.96|294.26|294.06|294.11|293.96|11
1602513600000|2020-10-12 14:40:00|294.16|294.01|294.21|294.06|294.26|294.06|294.16|294.01|13
1602513900000|2020-10-12 14:45:00|294.26|294.11|294.31|294.16|294.31|294.16|294.26|294.11|18
1602514200000|2020-10-12 14:50:00|294.36|294.21|294.56|294.41|294.56|294.41|294.31|294.16|30
1602514500000|2020-10-12 14:55:00|294.61|294.46|294.51|294.36|294.61|294.46|294.51|294.31|51
1602514800000|2020-10-12 15:00:00|294.56|294.41|294.66|294.46|294.66|294.46|294.56|294.41|58
1602515100000|2020-10-12 15:05:00|294.61|294.51|294.96|294.81|295.01|294.86|294.61|294.51|63
1602515400000|2020-10-12 15:10:00|294.91|294.76|294.76|294.61|294.91|294.81|294.71|294.51|129
1602515700000|2020-10-12 15:15:00|294.71|294.56|294.66|294.51|294.76|294.61|294.56|294.41|45
1602516000000|2020-10-12 15:20:00|294.71|294.56|294.71|294.51|294.76|294.56|294.66|294.46|26
1602516300000|2020-10-12 15:25:00|294.66|294.46|294.56|294.41|294.71|294.46|294.56|294.41|11
1602516600000|2020-10-12 15:30:00|294.51|294.36|294.56|294.36|294.61|294.46|294.46|294.31|11
1602516900000|2020-10-12 15:35:00|294.51|294.31|294.31|294.11|294.56|294.31|294.31|294.11|25
1602517200000|2020-10-12 15:40:00|294.36|294.16|294.41|294.21|294.46|294.26|294.26|294.06|4
1602517500000|2020-10-12 15:45:00|294.36|294.26|294.16|293.96|294.41|294.26|294.16|293.96|2
1602517800000|2020-10-12 15:50:00|294.21|294.01|294.21|294.06|294.26|294.06|294.16|293.96|7
1602518100000|2020-10-12 15:55:00|294.26|294.01|294.31|294.11|294.31|294.11|294.21|294.01|0
1602518400000|2020-10-12 16:00:00|294.36|294.06|294.36|294.11|294.41|294.16|294.21|294.01|0
1602518700000|2020-10-12 16:05:00|294.41|294.16|294.46|294.26|294.46|294.26|294.41|294.16|0
1602519000000|2020-10-12 16:10:00|294.51|294.31|294.61|294.36|294.61|294.36|294.41|294.16|0
1602519300000|2020-10-12 16:15:00|294.56|294.31|294.46|294.31|294.56|294.41|294.41|294.16|19
1602519600000|2020-10-12 16:20:00|294.51|294.26|294.56|294.41|294.56|294.41|294.46|294.26|21
1602519900000|2020-10-12 16:25:00|294.61|294.36|294.76|294.56|294.76|294.61|294.61|294.36|35
1602520200000|2020-10-12 16:30:00|294.71|294.61|294.71|294.56|294.76|294.61|294.71|294.51|8
1602520500000|2020-10-12 16:35:00|294.66|294.51|294.71|294.51|294.71|294.56|294.66|294.46|8
1602520800000|2020-10-12 16:40:00|294.76|294.56|294.81|294.61|294.81|294.66|294.71|294.51|19
1602521100000|2020-10-12 16:45:00|294.76|294.56|294.86|294.66|294.86|294.66|294.76|294.56|8
1602521400000|2020-10-12 16:50:00|294.91|294.71|294.71|294.51|294.91|294.71|294.66|294.51|0
1602521700000|2020-10-12 16:55:00|294.66|294.46|294.66|294.51|294.71|294.51|294.61|294.46|2
1602522000000|2020-10-12 17:00:00|294.61|294.46|294.66|294.46|294.66|294.51|294.61|294.46|6
1602522300000|2020-10-12 17:05:00|294.61|294.51|294.61|294.41|294.66|294.51|294.56|294.41|14
1602522600000|2020-10-12 17:10:00|294.56|294.46|294.76|294.51|294.76|294.56|294.56|294.41|26
1602522900000|2020-10-12 17:15:00|294.71|294.56|294.91|294.71|294.91|294.71|294.71|294.51|2
1602523200000|2020-10-12 17:20:00|294.86|294.76|294.96|294.71|294.96|294.76|294.86|294.71|0
1602523500000|2020-10-12 17:25:00|294.91|294.76|294.91|294.66|294.96|294.81|294.86|294.66|6
1602523800000|2020-10-12 17:30:00|294.86|294.71|294.91|294.71|294.96|294.81|294.86|294.66|0
1602524100000|2020-10-12 17:35:00|294.86|294.66|294.81|294.61|294.91|294.66|294.76|294.51|4
1602524400000|2020-10-12 17:40:00|294.76|294.66|294.76|294.61|294.81|294.66|294.71|294.56|12
1602524700000|2020-10-12 17:45:00|294.71|294.56|294.76|294.56|294.76|294.56|294.66|294.51|7
1602525000000|2020-10-12 17:50:00|294.81|294.61|294.81|294.61|294.86|294.66|294.71|294.56|8
1602525300000|2020-10-12 17:55:00|294.86|294.66|294.86|294.71|294.91|294.71|294.81|294.61|0
1602525600000|2020-10-12 18:00:00|294.91|294.76|294.91|294.66|294.96|294.81|294.86|294.66|2
1602525900000|2020-10-12 18:05:00|294.96|294.71|294.96|294.71|294.96|294.71|294.86|294.66|1
1602526200000|2020-10-12 18:10:00|294.91|294.66|294.96|294.66|294.96|294.71|294.86|294.66|0
1602526500000|2020-10-12 18:15:00|294.91|294.71|294.96|294.66|294.96|294.71|294.91|294.66|1
1602526800000|2020-10-12 18:20:00|294.91|294.71|294.96|294.71|294.96|294.76|294.86|294.61|1
1602527100000|2020-10-12 18:25:00||294.76||294.76||294.81||294.71|3
1602527400000|2020-10-12 18:30:00|294.91|294.81|294.91|294.71|294.91|294.81|294.86|294.71|7
1602527700000|2020-10-12 18:35:00|294.86|294.76|294.86|294.71|294.91|294.76|294.76|294.56|17
1602528000000|2020-10-12 18:40:00|294.81|294.66|294.86|294.71|294.91|294.71|294.66|294.51|15
1602528300000|2020-10-12 18:45:00|294.91|294.66|294.91|294.71|294.91|294.71|294.81|294.66|9
1602528600000|2020-10-12 18:50:00|294.86|294.76|294.91|294.66|294.91|294.76|294.81|294.66|14
1602528900000|2020-10-12 18:55:00|294.86|294.71|294.86|294.61|294.91|294.71|294.81|294.56|2
1602529200000|2020-10-12 19:00:00|294.76|294.66|294.76|294.61|294.86|294.71|294.76|294.56|6
1602529500000|2020-10-12 19:05:00|294.71|294.56|294.76|294.51|294.86|294.66|294.71|294.51|9
1602529800000|2020-10-12 19:10:00|294.81|294.56|294.61|294.41|294.81|294.56|294.61|294.41|3
1602530100000|2020-10-12 19:15:00|294.66|294.46|294.61|294.46|294.71|294.46|294.61|294.41|8
1602530400000|2020-10-12 19:20:00|294.56|294.41|294.71|294.51|294.71|294.51|294.56|294.41|5
1602530700000|2020-10-12 19:25:00|294.66|294.56|294.71|294.51|294.71|294.56|294.61|294.41|13
1602531000000|2020-10-12 19:30:00|294.66|294.56|294.61|294.41|294.71|294.56|294.56|294.41|2
1602531300000|2020-10-12 19:35:00|294.56|294.46|294.66|294.46|294.66|294.46|294.56|294.41|6
1602531600000|2020-10-12 19:40:00|294.61|294.51|294.71|294.51|294.71|294.51|294.61|294.46|3
1602531900000|2020-10-12 19:45:00|294.66|294.46|294.46|294.26|294.66|294.51|294.46|294.26|21
1602532200000|2020-10-12 19:50:00|294.41|294.21|294.51|294.31|294.56|294.36|294.36|294.21|19
1602532500000|2020-10-12 19:55:00|294.46|294.36|294.61|294.46|294.66|294.51|294.46|294.26|16
1602532800000|2020-10-12 20:00:00|294.56|294.41|294.66|294.46|294.76|294.51|294.56|294.41|31
1602533100000|2020-10-12 20:05:00|294.61|294.51|294.76|294.56|294.76|294.56|294.61|294.46|20
1602533400000|2020-10-12 20:10:00|294.71|294.61|294.91|294.76|294.91|294.76|294.71|294.56|32
1602533700000|2020-10-12 20:15:00|294.86|294.71|294.86|294.66|294.91|294.71|294.86|294.66|7
1602534000000|2020-10-12 20:20:00|294.81|294.61|294.81|294.61|294.86|294.66|294.81|294.61|11
1602534300000|2020-10-12 20:25:00|294.76|294.66|294.81|294.61|294.81|294.66|294.76|294.61|4
1602534600000|2020-10-12 20:30:00|294.76|294.66|294.76|294.61|294.81|294.66|294.76|294.56|14
1602534900000|2020-10-12 20:35:00|294.71|294.56|294.71|294.56|294.71|294.56|294.71|294.56|3
1602535200000|2020-10-12 20:40:00|294.66|294.51|294.71|294.56|294.71|294.56|294.66|294.51|18
1602535500000|2020-10-12 20:45:00|294.66|294.51|294.76|294.51|294.76|294.56|294.61|294.46|16
1602535800000|2020-10-12 20:50:00|294.71|294.56|294.81|294.61|294.81|294.61|294.66|294.46|12
1602536100000|2020-10-12 20:55:00|294.76|294.56|294.76|294.56|294.86|294.61|294.71|294.51|12
1602536400000|2020-10-12 21:00:00|294.81|294.26|294.96|294.36|294.96|294.66|294.71|294.26|1
1602537000000|2020-10-12 21:10:00|||||||||4
1602539700000|2020-10-12 21:55:00|295.06|294.46|295.06|294.46|295.06|294.46|294.96|294.36|0
1602540000000|2020-10-12 22:00:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1602541500000|2020-10-12 22:25:00|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1602541800000|2020-10-12 22:30:00|294.96|294.36|294.96|294.36|295.06|294.46|294.86|294.26|0
1602542100000|2020-10-12 22:35:00|295.06|294.46|295.06|294.46|295.06|294.46|294.96|294.36|0
1602542400000|2020-10-12 22:40:00|294.96|294.36|294.96|294.36|295.06|294.46|294.96|294.36|0
1602542700000|2020-10-12 22:45:00|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1602543300000|2020-10-12 22:55:00|294.96|294.36|294.96|294.36|294.96|294.36|294.96|294.36|0
1602543600000|2020-10-12 23:00:00|295.06|294.46|295.06|294.46|295.16|294.56|294.96|294.36|0
1602544200000|2020-10-12 23:10:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1602544500000|2020-10-12 23:15:00|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1602545100000|2020-10-12 23:25:00|295.06|294.46|295.06|294.46|295.06|294.46|295.06|294.46|0
1602545700000|2020-10-12 23:35:00|294.96|294.36|295.06|294.46|295.06|294.46|294.96|294.36|0
1602546000000|2020-10-12 23:40:00|294.96|294.36|295.06|294.46|295.06|294.46|294.96|294.36|0
1602546600000|2020-10-12 23:50:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1602547200000|2020-10-13 00:00:00|295.06|294.46|294.96|294.36|295.16|294.56|294.96|294.36|0
1602547500000|2020-10-13 00:05:00|294.86|294.26|294.76|294.16|294.86|294.26|294.76|294.16|0
1602547800000|2020-10-13 00:10:00|294.66|294.06|294.56|293.96|294.76|294.16|294.56|293.96|0
1602548100000|2020-10-13 00:15:00|294.66|294.06|294.46|293.86|294.66|294.06|294.46|293.86|0
1602548400000|2020-10-13 00:20:00|294.36|293.76|294.46|293.86|294.46|293.86|294.36|293.76|0
1602548700000|2020-10-13 00:25:00|294.56|293.96|294.46|293.86|294.56|293.96|294.46|293.86|0
1602549000000|2020-10-13 00:30:00|294.36|294.16|293.86|293.71|294.81|294.56|293.86|293.71|309
1602549300000|2020-10-13 00:35:00|293.81|293.66|293.56|293.36|293.86|293.71|293.51|293.36|325
1602549600000|2020-10-13 00:40:00|293.51|293.41|293.51|293.36|293.61|293.46|293.46|293.31|202
1602549900000|2020-10-13 00:45:00|293.56|293.31|293.11|292.91|293.56|293.36|293.06|292.91|239
1602550200000|2020-10-13 00:50:00|293.06|292.96|293.31|293.11|293.36|293.16|293.01|292.86|233
1602550500000|2020-10-13 00:55:00|293.36|293.16|293.36|293.21|293.51|293.36|293.26|293.11|233
1602550800000|2020-10-13 01:00:00|293.51|293.36|293.66|293.51|294.11|293.96|293.51|293.31|713
1602551100000|2020-10-13 01:05:00|293.61|293.46|293.16|292.96|293.61|293.46|293.06|292.86|263
1602551400000|2020-10-13 01:10:00|293.21|293.01|293.01|292.86|293.21|293.06|292.86|292.71|331
1602551700000|2020-10-13 01:15:00|293.06|292.91|293.36|293.21|293.61|293.46|293.01|292.86|280
1602552000000|2020-10-13 01:20:00|293.31|293.11|293.01|292.86|293.31|293.16|292.91|292.76|281
1602552300000|2020-10-13 01:25:00|293.06|292.81|293.21|293.06|293.41|293.21|293.06|292.81|188
1602552600000|2020-10-13 01:30:00|293.26|293.11|293.51|293.36|293.56|293.41|293.16|293.01|207
1602552900000|2020-10-13 01:35:00|293.56|293.41|293.26|293.11|293.81|293.66|293.21|293.06|420
1602553200000|2020-10-13 01:40:00|293.21|293.01|293.26|293.11|293.36|293.21|293.11|292.96|216
1602553500000|2020-10-13 01:45:00|293.21|293.06|293.41|293.26|293.46|293.26|292.91|292.76|427
1602553800000|2020-10-13 01:50:00|293.46|293.31|293.66|293.51|293.91|293.71|293.41|293.26|392
1602554100000|2020-10-13 01:55:00|293.71|293.56|293.16|293.01|293.71|293.56|293.11|292.96|194
1602554400000|2020-10-13 02:00:00|293.26|293.06|293.26|293.06|293.41|293.26|293.21|293.06|109
1602554700000|2020-10-13 02:05:00|293.21|293.11|293.76|293.61|293.76|293.61|293.21|293.06|203
1602555000000|2020-10-13 02:10:00|293.81|293.66|293.81|293.66|293.86|293.71|293.76|293.56|159
1602555300000|2020-10-13 02:15:00|293.91|293.71|293.46|293.31|293.96|293.81|293.46|293.31|180
1602555600000|2020-10-13 02:20:00|293.41|293.26|293.16|293.01|293.46|293.31|293.16|293.01|142
1602555900000|2020-10-13 02:25:00|293.11|292.96|293.36|293.21|293.41|293.26|293.06|292.91|202
1602556200000|2020-10-13 02:30:00|293.31|293.16|293.51|293.36|293.51|293.36|293.31|293.16|128
1602556500000|2020-10-13 02:35:00|293.56|293.41|293.41|293.26|293.56|293.41|293.41|293.21|117
1602556800000|2020-10-13 02:40:00|293.46|293.31|293.66|293.51|293.66|293.51|293.46|293.31|118
1602557100000|2020-10-13 02:45:00|293.71|293.56|293.71|293.56|293.76|293.61|293.66|293.51|97
1602557400000|2020-10-13 02:50:00|293.76|293.61|293.86|293.71|293.86|293.71|293.66|293.51|117
1602557700000|2020-10-13 02:55:00|293.81|293.66|293.81|293.66|293.86|293.71|293.81|293.61|68
1602558000000|2020-10-13 03:00:00|293.86|293.71|294.01|293.86|294.01|293.86|293.81|293.66|165
1602558300000|2020-10-13 03:05:00|293.96|293.81|294.11|293.96|294.16|294.01|293.96|293.81|122
1602558600000|2020-10-13 03:10:00|294.16|294.01|294.11|293.96|294.21|294.06|294.11|293.96|96
1602558900000|2020-10-13 03:15:00|294.16|293.91|294.06|293.91|294.21|294.06|294.06|293.86|105
1602559200000|2020-10-13 03:20:00|294.11|293.96|294.16|294.01|294.21|294.06|294.06|293.91|108
1602559500000|2020-10-13 03:25:00|294.21|294.06|294.31|294.16|294.31|294.16|294.21|294.01|116
1602559800000|2020-10-13 03:30:00|294.36|294.21|294.61|294.46|294.61|294.46|294.26|294.11|211
1602560100000|2020-10-13 03:35:00|294.66|294.41|294.76|294.61|294.91|294.76|294.66|294.41|300
1602560400000|2020-10-13 03:40:00|294.71|294.56|294.71|294.56|294.81|294.61|294.61|294.46|121
1602560700000|2020-10-13 03:45:00|294.76|294.61|294.41|294.26|294.76|294.61|294.41|294.26|186
1602561000000|2020-10-13 03:50:00|294.46|294.16|294.11|293.96|294.46|294.16|294.06|293.91|137
1602561300000|2020-10-13 03:55:00|294.16|294.01|294.16|294.01|294.26|294.11|294.11|293.96|98
1602561600000|2020-10-13 04:00:00|294.21|294.06|294.11|293.96|294.26|294.11|294.06|293.91|110
1602561900000|2020-10-13 04:05:00|294.06|293.91|293.91|293.76|294.06|293.91|293.91|293.76|52
1602562200000|2020-10-13 04:10:00|293.86|293.71|293.96|293.81|293.96|293.81|293.86|293.71|64
1602562500000|2020-10-13 04:15:00|294.01|293.86|293.96|293.81|294.01|293.86|293.91|293.76|46
1602562800000|2020-10-13 04:20:00|294.01|293.86|294.11|293.96|294.21|294.06|294.01|293.86|49
1602563100000|2020-10-13 04:25:00|294.16|294.01|294.41|294.26|294.41|294.26|294.16|294.01|85
1602563400000|2020-10-13 04:30:00|294.36|294.21|294.46|294.31|294.46|294.31|294.31|294.16|88
1602563700000|2020-10-13 04:35:00|294.51|294.26|294.46|294.31|294.51|294.36|294.41|294.26|106
1602564000000|2020-10-13 04:40:00|294.41|294.26|294.41|294.26|294.46|294.31|294.41|294.26|68
1602564300000|2020-10-13 04:45:00|294.46|294.31|294.31|294.16|294.51|294.36|294.31|294.16|67
1602564600000|2020-10-13 04:50:00|294.41|294.26|294.51|294.36|294.51|294.36|294.36|294.21|136
1602564900000|2020-10-13 04:55:00|294.46|294.31|294.51|294.36|294.51|294.36|294.46|294.31|32
1602565200000|2020-10-13 05:00:00|294.46|294.31|294.96|294.81|295.06|294.91|294.46|294.26|555
1602565500000|2020-10-13 05:05:00|295.01|294.86|295.16|294.96|295.36|295.21|294.96|294.81|489
1602565800000|2020-10-13 05:10:00|295.21|295.01|295.31|295.16|295.31|295.16|295.16|294.96|212
1602566100000|2020-10-13 05:15:00|295.36|295.11|295.41|295.26|295.46|295.26|295.26|295.11|224
1602566400000|2020-10-13 05:20:00|295.46|295.31|295.66|295.51|295.76|295.61|295.41|295.26|467
1602566700000|2020-10-13 05:25:00|295.71|295.56|295.91|295.76|296.06|295.91|295.66|295.51|382
1602567000000|2020-10-13 05:30:00|295.96|295.81|295.71|295.56|296.06|295.86|295.71|295.56|264
1602567300000|2020-10-13 05:35:00|295.76|295.61|295.86|295.71|295.91|295.76|295.56|295.41|216
1602567600000|2020-10-13 05:40:00|295.81|295.66|295.66|295.51|295.86|295.71|295.56|295.41|232
1602567900000|2020-10-13 05:45:00|295.71|295.56|295.81|295.66|296.01|295.86|295.71|295.56|272
1602568200000|2020-10-13 05:50:00|295.71|295.56|295.91|295.71|295.96|295.81|295.71|295.56|179
1602568500000|2020-10-13 05:55:00|295.96|295.76|295.81|295.66|295.96|295.81|295.76|295.61|185
1602568800000|2020-10-13 06:00:00|295.86|295.71|295.71|295.56|295.91|295.76|295.66|295.51|231
1602569100000|2020-10-13 06:05:00|295.76|295.61|295.76|295.61|295.81|295.66|295.56|295.36|233
1602569400000|2020-10-13 06:10:00|295.71|295.56|295.76|295.61|295.81|295.66|295.71|295.56|103
1602569700000|2020-10-13 06:15:00|295.81|295.56|295.76|295.61|295.81|295.66|295.66|295.51|159
1602570000000|2020-10-13 06:20:00|295.71|295.56|295.71|295.51|295.71|295.56|295.66|295.51|84
1602570300000|2020-10-13 06:25:00|295.76|295.56|295.56|295.41|295.81|295.66|295.56|295.41|158
1602570600000|2020-10-13 06:30:00|295.61|295.46|295.36|295.16|295.66|295.51|295.31|295.16|213
1602570900000|2020-10-13 06:35:00|295.31|295.11|295.06|294.91|295.36|295.16|294.96|294.81|286
1602571200000|2020-10-13 06:40:00|295.11|294.96|295.26|295.11|295.31|295.16|295.11|294.96|81
1602571500000|2020-10-13 06:45:00|295.31|295.16|295.11|294.96|295.36|295.16|295.01|294.86|193
1602571800000|2020-10-13 06:50:00|295.16|295.01|295.16|294.96|295.21|295.06|295.06|294.91|162
1602572100000|2020-10-13 06:55:00|295.11|295.01|295.01|294.86|295.16|295.01|295.01|294.81|124
1602572400000|2020-10-13 07:00:00|294.96|294.81|294.81|294.66|294.96|294.81|294.46|294.31|665
1602572700000|2020-10-13 07:05:00|294.86|294.71|294.86|294.66|294.86|294.71|294.71|294.56|245
1602573000000|2020-10-13 07:10:00|294.91|294.71|294.91|294.76|294.96|294.81|294.81|294.66|251
1602573300000|2020-10-13 07:15:00|294.96|294.71|294.76|294.56|294.96|294.81|294.76|294.56|508
1602573600000|2020-10-13 07:20:00|294.71|294.51|294.66|294.51|294.71|294.56|294.61|294.46|196
1602573900000|2020-10-13 07:25:00|294.71|294.56|295.11|294.96|295.16|295.01|294.71|294.51|270
1602574200000|2020-10-13 07:30:00|295.06|294.91|294.91|294.76|295.06|294.91|294.86|294.71|229
1602574500000|2020-10-13 07:35:00|294.86|294.71|294.81|294.66|294.86|294.71|294.71|294.56|214
1602574800000|2020-10-13 07:40:00|294.76|294.61|294.81|294.66|294.86|294.71|294.76|294.61|150
1602575100000|2020-10-13 07:45:00|294.76|294.61|294.61|294.46|294.76|294.61|294.56|294.41|195
1602575400000|2020-10-13 07:50:00|294.56|294.41|294.36|294.21|294.56|294.41|294.26|294.06|310
1602575700000|2020-10-13 07:55:00|294.31|294.16|294.41|294.26|294.51|294.36|294.21|294.06|201
1602576000000|2020-10-13 08:00:00|294.46|294.31|294.66|294.51|294.66|294.51|294.41|294.26|185
1602576300000|2020-10-13 08:05:00|294.71|294.56|294.71|294.56|294.76|294.56|294.61|294.46|86
1602576600000|2020-10-13 08:10:00|294.76|294.61|294.76|294.61|294.86|294.71|294.71|294.56|126
1602576900000|2020-10-13 08:15:00|294.81|294.66|294.61|294.46|294.81|294.66|294.56|294.41|252
1602577200000|2020-10-13 08:20:00|294.56|294.41|294.86|294.71|294.86|294.71|294.46|294.26|177
1602577500000|2020-10-13 08:25:00|294.91|294.76|294.96|294.81|294.96|294.81|294.86|294.71|94
1602577800000|2020-10-13 08:30:00|295.01|294.91|295.31|295.16|295.36|295.21|295.01|294.91|223
1602578100000|2020-10-13 08:35:00|295.36|295.21|295.36|295.21|295.46|295.31|295.26|295.11|217
1602578400000|2020-10-13 08:40:00|295.31|295.16|295.56|295.41|295.61|295.46|295.31|295.16|223
1602578700000|2020-10-13 08:45:00|295.61|295.46|295.61|295.46|295.66|295.51|295.56|295.36|181
1602579000000|2020-10-13 08:50:00|295.66|295.51|295.76|295.56|295.76|295.61|295.61|295.46|341
1602579300000|2020-10-13 08:55:00|295.81|295.61|295.86|295.71|295.96|295.81|295.81|295.61|317
1602579600000|2020-10-13 09:00:00|295.91|295.76|295.66|295.46|295.91|295.76|295.51|295.36|550
1602579900000|2020-10-13 09:05:00|295.61|295.51|295.76|295.56|295.81|295.66|295.61|295.51|103
1602580200000|2020-10-13 09:10:00|295.66|295.51|295.56|295.36|295.76|295.51|295.46|295.31|111
1602580500000|2020-10-13 09:15:00|295.51|295.41|295.61|295.46|295.61|295.46|295.51|295.31|50
1602580800000|2020-10-13 09:20:00|295.76|295.16|295.76|295.16|295.76|295.16|295.76|295.16|0
1602581100000|2020-10-13 09:25:00|295.86|295.26|295.76|295.16|295.86|295.26|295.76|295.16|5
1602581400000|2020-10-13 09:30:00|295.66|295.06|295.66|295.06|295.66|295.06|295.66|295.06|0
1602581700000|2020-10-13 09:35:00|295.76|295.16|295.66|295.06|295.76|295.16|295.66|295.06|0
1602582000000|2020-10-13 09:40:00|295.76|295.16|295.76|295.16|295.76|295.16|295.66|295.06|0
1602582300000|2020-10-13 09:45:00|295.66|295.06|295.66|295.06|295.66|295.06|295.56|294.96|0
1602582600000|2020-10-13 09:50:00|295.81|295.61|295.56|295.41|295.86|295.66|295.56|295.31|14
1602582900000|2020-10-13 09:55:00|295.66|295.36|295.66|295.51|295.71|295.51|295.61|295.36|9
1602583200000|2020-10-13 10:00:00|295.61|295.46|295.51|295.36|295.61|295.46|295.46|295.31|24
1602583500000|2020-10-13 10:05:00|295.46|295.31|295.51|295.31|295.56|295.36|295.41|295.26|15
1602583800000|2020-10-13 10:10:00|295.46|295.36|295.56|295.36|295.61|295.41|295.46|295.31|4
1602584100000|2020-10-13 10:15:00|295.51|295.41|295.56|295.36|295.56|295.41|295.51|295.36|0
1602584400000|2020-10-13 10:20:00|295.51|295.41|295.51|295.36|295.56|295.41|295.51|295.31|5
1602585000000|2020-10-13 10:30:00|295.56|295.41|295.51|295.36|295.56|295.41|295.51|295.36|9
1602585300000|2020-10-13 10:35:00|295.56|295.41|295.56|295.36|295.66|295.51|295.51|295.36|26
1602585600000|2020-10-13 10:40:00|295.51|295.31|295.36|295.21|295.56|295.31|295.36|295.16|15
1602585900000|2020-10-13 10:45:00|295.31|295.16|295.46|295.31|295.46|295.31|295.26|295.11|4
1602586200000|2020-10-13 10:50:00|295.41|295.26|295.36|295.16|295.41|295.26|295.31|295.11|7
1602586500000|2020-10-13 10:55:00|295.41|295.21|295.41|295.21|295.41|295.21|295.31|295.11|3
1602586800000|2020-10-13 11:00:00|295.46|295.26|295.51|295.31|295.51|295.36|295.36|295.21|2
1602587100000|2020-10-13 11:05:00|295.46|295.36|295.86|295.66|295.86|295.66|295.46|295.31|13
1602587400000|2020-10-13 11:10:00|295.91|295.71|295.91|295.76|295.91|295.76|295.91|295.61|3
1602587700000|2020-10-13 11:15:00|295.86|295.71|295.86|295.71|295.86|295.76|295.81|295.66|7
1602588000000|2020-10-13 11:20:00|295.81|295.66|295.81|295.66|295.81|295.66|295.76|295.61|5
1602588300000|2020-10-13 11:25:00|295.76|295.61|295.81|295.61|295.81|295.66|295.76|295.61|10
1602588600000|2020-10-13 11:30:00|295.86|295.66|295.96|295.81|296.01|295.81|295.86|295.66|13
1602588900000|2020-10-13 11:35:00|295.91|295.76|295.91|295.76|295.96|295.81|295.91|295.71|21
1602589200000|2020-10-13 11:40:00|295.86|295.71|295.91|295.76|295.91|295.76|295.86|295.71|6
1602589500000|2020-10-13 11:45:00|295.86|295.71|295.86|295.66|295.91|295.71|295.81|295.61|19
1602589800000|2020-10-13 11:50:00|295.81|295.61|295.76|295.56|295.81|295.66|295.71|295.51|24
1602590100000|2020-10-13 11:55:00|295.81|295.61|295.86|295.71|295.86|295.71|295.76|295.61|2
1602590400000|2020-10-13 12:00:00|295.81|295.66|295.81|295.66|295.86|295.71|295.76|295.61|12
1602590700000|2020-10-13 12:05:00|295.76|295.61|295.81|295.66|295.81|295.66|295.76|295.56|6
1602591000000|2020-10-13 12:10:00|295.86|295.71|295.86|295.71|295.86|295.71|295.81|295.66|15
1602591300000|2020-10-13 12:15:00|295.91|295.76|295.96|295.81|296.01|295.81|295.86|295.71|17
1602591600000|2020-10-13 12:20:00|295.91|295.76|295.91|295.71|295.96|295.81|295.76|295.61|21
1602591900000|2020-10-13 12:25:00|295.86|295.61|295.91|295.66|295.91|295.71|295.76|295.56|10
1602592200000|2020-10-13 12:30:00|295.86|295.71|295.91|295.76|295.96|295.81|295.86|295.66|24
1602592500000|2020-10-13 12:35:00|295.96|295.81|295.86|295.66|296.01|295.81|295.81|295.66|13
1602592800000|2020-10-13 12:40:00|295.81|295.71|295.76|295.56|295.86|295.71|295.66|295.51|51
1602593100000|2020-10-13 12:45:00|295.71|295.51|295.71|295.56|295.81|295.66|295.66|295.46|20
1602593400000|2020-10-13 12:50:00|295.66|295.51|295.66|295.46|295.66|295.56|295.61|295.46|45
1602593700000|2020-10-13 12:55:00|295.61|295.51|295.66|295.51|295.71|295.51|295.61|295.46|13
1602594000000|2020-10-13 13:00:00|295.61|295.46|295.46|295.31|295.66|295.46|295.46|295.31|15
1602594300000|2020-10-13 13:05:00|295.41|295.26|295.56|295.41|295.61|295.46|295.41|295.21|13
1602594600000|2020-10-13 13:10:00|295.51|295.36|295.41|295.21|295.56|295.41|295.41|295.21|29
1602594900000|2020-10-13 13:15:00|295.36|295.26|295.11|294.96|295.41|295.26|295.11|294.96|30
1602595200000|2020-10-13 13:20:00|295.16|295.01|295.26|295.06|295.26|295.11|295.11|294.91|58
1602595500000|2020-10-13 13:25:00|295.31|295.11|295.36|295.16|295.41|295.21|295.26|295.06|7
1602595800000|2020-10-13 13:30:00|295.31|295.21|295.41|295.21|295.46|295.26|295.16|294.96|25
1602596100000|2020-10-13 13:35:00|295.36|295.11|295.16|294.91|295.56|295.36|295.16|294.91|27
1602596400000|2020-10-13 13:40:00|295.21|294.96|295.26|295.06|295.41|295.21|295.11|294.91|21
1602596700000|2020-10-13 13:45:00|295.21|295.01|295.31|295.11|295.31|295.16|295.11|294.91|17
1602597000000|2020-10-13 13:50:00|295.26|295.06|295.01|294.81|295.31|295.16|294.91|294.71|21
1602597300000|2020-10-13 13:55:00|294.96|294.76|295.11|294.91|295.21|295.06|294.96|294.76|53
1602597600000|2020-10-13 14:00:00|295.06|294.96|295.11|294.96|295.26|295.06|295.06|294.86|25
1602597900000|2020-10-13 14:05:00|295.06|294.91|294.91|294.71|295.06|294.91|294.81|294.56|23
1602598200000|2020-10-13 14:10:00|294.86|294.61|294.81|294.61|294.96|294.76|294.71|294.51|6
1602598500000|2020-10-13 14:15:00|294.76|294.66|294.96|294.71|295.01|294.81|294.76|294.56|7
1602598800000|2020-10-13 14:20:00|294.91|294.76|295.16|295.01|295.16|295.01|294.91|294.71|10
1602599100000|2020-10-13 14:25:00|295.11|294.96|295.01|294.81|295.16|295.01|295.01|294.81|6
1602599400000|2020-10-13 14:30:00|294.96|294.86|294.91|294.66|295.11|294.86|294.86|294.61|23
1602599700000|2020-10-13 14:35:00|294.86|294.71|294.86|294.61|295.01|294.76|294.81|294.61|3
1602600000000|2020-10-13 14:40:00|294.81|294.66|294.76|294.56|294.86|294.66|294.76|294.56|6
1602600300000|2020-10-13 14:45:00|294.71|294.61|294.76|294.51|294.76|294.61|294.66|294.51|4
1602600600000|2020-10-13 14:50:00|294.71|294.56|294.76|294.56|294.76|294.61|294.66|294.51|7
1602600900000|2020-10-13 14:55:00|294.81|294.61|294.96|294.76|295.01|294.81|294.76|294.56|13
1602601200000|2020-10-13 15:00:00|294.91|294.71|294.81|294.66|294.96|294.76|294.81|294.61|19
1602601500000|2020-10-13 15:05:00|294.76|294.61|295.31|295.11|295.46|295.26|294.76|294.56|85
1602601800000|2020-10-13 15:10:00|295.36|295.06|295.41|295.21|295.41|295.21|295.31|295.06|9
1602602100000|2020-10-13 15:15:00||295.26||295.21||295.26||295.16|1
1602602400000|2020-10-13 15:20:00|295.46|295.16|295.41|295.21|295.46|295.26|295.41|295.16|6
1602602700000|2020-10-13 15:25:00||295.16||295.16||295.26||295.16|4
1602603000000|2020-10-13 15:30:00|295.36|295.21|295.41|295.16|295.41|295.26|295.36|295.16|7
1602603300000|2020-10-13 15:35:00|295.36|295.21|295.26|295.11|295.36|295.21|295.21|295.01|13
1602603600000|2020-10-13 15:40:00|295.21|295.06|295.16|294.96|295.21|295.06|295.11|294.91|15
1602603900000|2020-10-13 15:45:00|295.21|295.01|295.26|294.91|295.26|295.01|295.11|294.91|6
1602604200000|2020-10-13 15:50:00||294.96||294.96||295.01||294.91|2
1602604500000|2020-10-13 15:55:00|295.31|295.01|295.31|295.01|295.31|295.06|295.31|294.96|3
1602604800000|2020-10-13 16:00:00||295.06||295.01||295.06||295.01|4
1602605100000|2020-10-13 16:05:00|295.36|295.06|295.61|295.36|295.66|295.46|295.36|295.01|83
1602605400000|2020-10-13 16:10:00|295.56|295.46|295.41|295.16|295.56|295.46|295.31|295.16|21
1602605700000|2020-10-13 16:15:00|295.51|295.21|295.46|295.26|295.51|295.26|295.41|295.16|5
1602606000000|2020-10-13 16:20:00|295.41|295.21|295.61|295.36|295.61|295.36|295.41|295.21|2
1602606300000|2020-10-13 16:25:00|295.56|295.46|295.56|295.31|295.61|295.46|295.46|295.31|9
1602606600000|2020-10-13 16:30:00|295.51|295.36|295.51|295.26|295.61|295.36|295.46|295.26|1
1602606900000|2020-10-13 16:35:00|295.56|295.31|295.36|295.16|295.56|295.31|295.31|295.16|7
1602607200000|2020-10-13 16:40:00||295.21||295.21||295.21||295.16|2
1602607500000|2020-10-13 16:45:00|295.41|295.16|295.46|295.26|295.46|295.31|295.36|295.16|13
1602607800000|2020-10-13 16:50:00|295.41|295.21|295.46|295.31|295.51|295.36|295.41|295.21|33
1602608100000|2020-10-13 16:55:00|295.51|295.36|295.51|295.36|295.61|295.41|295.51|295.31|9
1602608400000|2020-10-13 17:00:00|295.56|295.41|295.26|295.11|295.56|295.41|295.26|295.11|34
1602608700000|2020-10-13 17:05:00|295.31|295.06|295.01|294.81|295.31|295.11|295.01|294.81|47
1602609000000|2020-10-13 17:10:00|295.06|294.86|295.31|295.16|295.31|295.16|295.01|294.86|16
1602609300000|2020-10-13 17:15:00|295.36|295.11|295.51|295.26|295.51|295.31|295.36|295.11|10
1602609600000|2020-10-13 17:20:00|295.46|295.21|295.36|295.11|295.51|295.26|295.11|294.91|8
1602609900000|2020-10-13 17:25:00|295.31|295.06|295.31|295.11|295.36|295.16|295.26|295.06|0
1602610200000|2020-10-13 17:30:00|295.26|295.06|295.36|295.11|295.36|295.11|295.26|295.06|0
1602610500000|2020-10-13 17:35:00|295.31|295.06|295.36|295.11|295.36|295.21|295.26|295.06|4
1602610800000|2020-10-13 17:40:00|295.31|295.16|295.26|295.11|295.41|295.21|295.26|295.11|8
1602611100000|2020-10-13 17:45:00|295.31|295.06|295.36|295.21|295.36|295.21|295.21|295.06|4
1602611400000|2020-10-13 17:50:00|295.31|295.16|295.26|295.06|295.36|295.21|295.21|295.06|17
1602611700000|2020-10-13 17:55:00|295.21|295.11|295.06|294.86|295.21|295.11|294.96|294.76|52
1602612000000|2020-10-13 18:00:00|295.01|294.81|295.06|294.86|295.06|294.86|294.91|294.71|11
1602612300000|2020-10-13 18:05:00|295.01|294.91|295.06|294.86|295.16|294.91|294.96|294.76|6
1602612600000|2020-10-13 18:10:00|295.01|294.81|295.11|294.96|295.11|294.96|294.96|294.81|2
1602612900000|2020-10-13 18:15:00|295.06|294.91|295.21|295.06|295.21|295.06|295.06|294.91|22
1602613200000|2020-10-13 18:20:00|295.16|295.01|295.26|295.06|295.26|295.11|295.11|294.96|10
1602613500000|2020-10-13 18:25:00|295.21|295.11|294.96|294.76|295.21|295.11|294.96|294.76|9
1602613800000|2020-10-13 18:30:00|295.01|294.81|295.16|294.91|295.21|295.01|294.81|294.61|49
1602614100000|2020-10-13 18:35:00|295.11|294.86|295.16|294.96|295.16|295.01|295.01|294.86|21
1602614400000|2020-10-13 18:40:00|295.11|295.01|295.16|294.96|295.16|295.01|295.06|294.81|15
1602614700000|2020-10-13 18:45:00|295.11|295.01|295.16|294.96|295.26|295.06|295.01|294.81|5
1602615000000|2020-10-13 18:50:00|295.21|295.01|295.06|294.86|295.26|295.06|295.01|294.86|34
1602615300000|2020-10-13 18:55:00|295.11|294.91|295.21|295.01|295.31|295.11|295.11|294.91|16
1602615600000|2020-10-13 19:00:00|295.16|295.06|295.36|295.16|295.36|295.16|295.16|295.06|16
1602615900000|2020-10-13 19:05:00|295.31|295.11|295.31|295.11|295.36|295.16|295.26|295.06|19
1602616200000|2020-10-13 19:10:00|295.26|295.16|295.36|295.16|295.41|295.26|295.26|295.11|2
1602616500000|2020-10-13 19:15:00|295.31|295.11|295.46|295.26|295.46|295.31|295.26|295.11|35
1602616800000|2020-10-13 19:20:00|295.41|295.31|295.61|295.46|295.61|295.46|295.41|295.26|9
1602617100000|2020-10-13 19:25:00|295.56|295.41|295.61|295.41|295.66|295.46|295.51|295.31|14
1602617400000|2020-10-13 19:30:00|295.66|295.46|295.66|295.46|295.66|295.51|295.56|295.41|2
1602617700000|2020-10-13 19:35:00|295.61|295.51|295.66|295.41|295.66|295.51|295.56|295.31|2
1602618000000|2020-10-13 19:40:00|295.61|295.46|295.56|295.41|295.71|295.51|295.56|295.31|2
1602618300000|2020-10-13 19:45:00|295.51|295.36|295.46|295.26|295.61|295.46|295.46|295.26|15
1602618600000|2020-10-13 19:50:00|295.51|295.31|295.41|295.26|295.56|295.36|295.41|295.26|7
1602618900000|2020-10-13 19:55:00|295.36|295.21|295.21|294.96|295.41|295.26|295.16|294.96|60
1602619200000|2020-10-13 20:00:00|295.01|295.01|295.11|294.76|295.11|295.01|295.01|294.76|21
1602619500000|2020-10-13 20:05:00||294.81||294.76||294.81||294.71|0
1602619800000|2020-10-13 20:10:00|295.06|294.81|295.06|294.81|295.06|294.81|294.96|294.71|4
1602620100000|2020-10-13 20:15:00|||||||||1
1602620400000|2020-10-13 20:20:00|295.01|294.91|295.01|294.81|295.01|294.91|295.01|294.81|1
1602620700000|2020-10-13 20:25:00|295.06|294.86|295.06|294.86|295.06|294.86|295.06|294.86|2
1602621000000|2020-10-13 20:30:00|295.01|294.91|295.01|294.81|295.01|294.91|295.01|294.76|7
1602621600000|2020-10-13 20:40:00|294.96|294.86|295.06|294.81|295.06|294.86|294.96|294.76|6
1602621900000|2020-10-13 20:45:00|295.01|294.86|295.06|294.76|295.06|294.91|294.96|294.71|6
1602622200000|2020-10-13 20:50:00|295.11|294.71|295.16|294.76|295.16|294.81|295.11|294.71|0
1602622500000|2020-10-13 20:55:00|295.11|294.81|295.01|294.66|295.11|294.81|294.96|294.61|11
1602622800000|2020-10-13 21:00:00|295.06|294.71|295.01|294.51|295.36|294.71|295.01|294.51|0
1602623400000|2020-10-13 21:10:00|295.36|294.56|295.26|294.66|295.36|294.66|295.16|294.56|1
1602623700000|2020-10-13 21:15:00|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1602625500000|2020-10-13 21:45:00|295.06|294.46|295.16|294.56|295.16|294.56|295.06|294.46|0
1602626400000|2020-10-13 22:00:00|295.06|294.46|295.26|294.66|295.26|294.66|295.06|294.46|0
1602627000000|2020-10-13 22:10:00|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1602627300000|2020-10-13 22:15:00|295.26|294.66|295.36|294.76|295.36|294.76|295.26|294.66|0
1602627600000|2020-10-13 22:20:00|295.26|294.66|295.26|294.66|295.26|294.66|295.26|294.66|0
1602628200000|2020-10-13 22:30:00|295.16|294.56|295.16|294.56|295.16|294.56|295.16|294.56|0
1602628500000|2020-10-13 22:35:00|295.26|294.66|295.16|294.56|295.26|294.66|295.16|294.56|0
1602628800000|2020-10-13 22:40:00|295.26|294.66|295.36|294.76|295.36|294.76|295.26|294.66|0
1602629100000|2020-10-13 22:45:00|295.46|294.86|295.46|294.86|295.46|294.86|295.36|294.76|0
1602629400000|2020-10-13 22:50:00|295.56|294.96|295.46|294.86|295.56|294.96|295.46|294.86|0
1602629700000|2020-10-13 22:55:00|295.36|294.76|295.36|294.76|295.46|294.86|295.36|294.76|0
1602630000000|2020-10-13 23:00:00|295.46|294.86|295.46|294.86|295.46|294.86|295.36|294.76|0
1602630900000|2020-10-13 23:15:00|295.56|294.96|295.56|294.96|295.56|294.96|295.46|294.86|0
1602631200000|2020-10-13 23:20:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1602631500000|2020-10-13 23:25:00|295.56|294.96|295.56|294.96|295.56|294.96|295.46|294.86|0
1602632100000|2020-10-13 23:35:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1602632400000|2020-10-13 23:40:00|295.56|294.96|295.56|294.96|295.56|294.96|295.46|294.86|0
1602632700000|2020-10-13 23:45:00|295.46|294.86|295.56|294.96|295.56|294.96|295.46|294.86|0
1602633000000|2020-10-13 23:50:00|295.46|294.86|295.46|294.86|295.46|294.86|295.46|294.86|0
1602633600000|2020-10-14 00:00:00|295.56|294.96|295.36|294.76|295.56|294.96|295.26|294.66|0
1602633900000|2020-10-14 00:05:00|295.46|294.86|295.46|294.86|295.66|295.06|295.36|294.76|0
1602634200000|2020-10-14 00:10:00|295.56|294.96|295.56|294.96|295.56|294.96|295.46|294.86|0
1602634500000|2020-10-14 00:15:00|295.46|294.86|295.56|294.96|295.56|294.96|295.36|294.76|0
1602634800000|2020-10-14 00:20:00|295.66|295.06|295.56|294.96|295.66|295.06|295.56|294.96|0
1602635100000|2020-10-14 00:25:00|295.46|294.86|295.56|294.96|295.56|294.96|295.46|294.86|0
1602635400000|2020-10-14 00:30:00|295.21|295.01|295.21|295.06|295.36|295.16|294.81|294.66|292
1602635700000|2020-10-14 00:35:00|295.26|295.11|295.31|295.16|295.36|295.21|295.06|294.91|172
1602636000000|2020-10-14 00:40:00|295.36|295.21|295.56|295.41|295.56|295.41|295.36|295.21|99
1602636300000|2020-10-14 00:45:00|295.51|295.36|295.06|294.86|295.51|295.36|294.96|294.81|227
1602636600000|2020-10-14 00:50:00|295.01|294.91|295.26|295.11|295.31|295.16|295.01|294.91|103
1602636900000|2020-10-14 00:55:00|295.31|295.16|295.21|295.06|295.41|295.26|295.21|295.01|120
1602637200000|2020-10-14 01:00:00|295.31|295.16|295.11|294.96|295.31|295.16|294.86|294.71|468
1602637500000|2020-10-14 01:05:00|295.16|295.01|294.71|294.56|295.36|295.21|294.71|294.56|316
1602637800000|2020-10-14 01:10:00|294.66|294.51|294.91|294.76|295.26|295.11|294.46|294.26|385
1602638100000|2020-10-14 01:15:00|294.96|294.71|294.11|293.96|294.96|294.71|294.06|293.91|477
1602638400000|2020-10-14 01:20:00|294.06|293.91|293.81|293.66|294.06|293.91|293.36|293.21|825
1602638700000|2020-10-14 01:25:00|293.86|293.71|293.81|293.61|294.11|293.91|293.71|293.51|357
1602639000000|2020-10-14 01:30:00|293.76|293.66|293.91|293.76|294.16|293.96|293.66|293.51|355
1602639300000|2020-10-14 01:35:00|293.96|293.71|293.91|293.76|294.11|293.91|293.76|293.61|217
1602639600000|2020-10-14 01:40:00|293.96|293.71|294.16|293.96|294.36|294.16|293.61|293.46|255
1602639900000|2020-10-14 01:45:00|294.11|294.01|294.16|294.01|294.41|294.26|294.11|293.91|231
1602640200000|2020-10-14 01:50:00|294.21|293.96|294.41|294.21|294.61|294.46|294.21|293.96|200
1602640500000|2020-10-14 01:55:00|294.36|294.26|294.41|294.26|294.66|294.51|294.36|294.16|170
1602640800000|2020-10-14 02:00:00|294.36|294.21|294.06|293.86|294.41|294.26|294.01|293.86|235
1602641100000|2020-10-14 02:05:00|294.01|293.91|294.16|294.01|294.36|294.21|294.01|293.86|241
1602641400000|2020-10-14 02:10:00|294.11|293.96|294.06|293.91|294.16|294.01|293.71|293.51|231
1602641700000|2020-10-14 02:15:00|294.11|293.96|294.31|294.11|294.31|294.16|294.11|293.91|108
1602642000000|2020-10-14 02:20:00|294.36|294.16|294.21|294.06|294.46|294.31|294.21|294.06|115
1602642300000|2020-10-14 02:25:00|294.16|294.01|294.56|294.41|294.61|294.41|294.11|293.96|153
1602642600000|2020-10-14 02:30:00|294.61|294.46|294.71|294.56|294.76|294.61|294.56|294.41|136
1602642900000|2020-10-14 02:35:00|294.76|294.61|294.71|294.56|294.86|294.71|294.61|294.41|196
1602643200000|2020-10-14 02:40:00|294.76|294.51|294.46|294.31|294.76|294.51|294.36|294.21|148
1602643500000|2020-10-14 02:45:00|294.51|294.16|294.01|293.86|294.51|294.21|293.86|293.71|138
1602643800000|2020-10-14 02:50:00|294.06|293.91|294.11|293.96|294.11|293.96|293.96|293.81|134
1602644100000|2020-10-14 02:55:00|294.16|294.01|294.21|294.06|294.36|294.16|294.16|294.01|87
1602644400000|2020-10-14 03:00:00|294.16|294.01|293.81|293.66|294.16|294.01|293.76|293.61|220
1602644700000|2020-10-14 03:05:00|293.86|293.71|293.91|293.76|293.96|293.81|293.81|293.66|89
1602645000000|2020-10-14 03:10:00|293.96|293.81|294.01|293.86|294.06|293.91|293.91|293.76|153
1602645300000|2020-10-14 03:15:00|294.06|293.91|294.36|294.21|294.46|294.26|294.06|293.91|164
1602645600000|2020-10-14 03:20:00|294.41|294.26|294.26|294.11|294.51|294.31|294.26|294.11|97
1602645900000|2020-10-14 03:25:00|294.31|294.16|294.36|294.21|294.51|294.36|294.31|294.16|170
1602646200000|2020-10-14 03:30:00|294.41|294.26|294.51|294.36|294.51|294.36|294.31|294.16|66
1602646500000|2020-10-14 03:35:00|294.56|294.41|294.56|294.41|294.76|294.61|294.56|294.41|151
1602646800000|2020-10-14 03:40:00|294.61|294.36|294.41|294.26|294.61|294.36|294.41|294.26|84
1602647100000|2020-10-14 03:45:00|294.46|294.21|294.16|294.01|294.46|294.21|294.16|294.01|119
1602647400000|2020-10-14 03:50:00|294.11|293.96|294.01|293.86|294.11|293.96|293.96|293.76|82
1602647700000|2020-10-14 03:55:00|293.96|293.81|293.91|293.76|294.06|293.91|293.86|293.71|139
1602648000000|2020-10-14 04:00:00|293.96|293.81|293.81|293.66|294.06|293.86|293.81|293.66|118
1602648300000|2020-10-14 04:05:00|293.86|293.71|293.91|293.76|293.96|293.81|293.86|293.71|69
1602648600000|2020-10-14 04:10:00|293.96|293.81|293.86|293.71|294.01|293.86|293.86|293.71|46
1602648900000|2020-10-14 04:15:00|293.91|293.76|293.91|293.76|293.96|293.81|293.91|293.76|41
1602649200000|2020-10-14 04:20:00||293.71||293.76||293.76||293.71|24
1602649500000|2020-10-14 04:25:00|293.86|293.71|293.86|293.71|293.91|293.76|293.76|293.61|83
1602649800000|2020-10-14 04:30:00|293.91|293.76|293.96|293.81|293.96|293.81|293.86|293.71|55
1602650100000|2020-10-14 04:35:00|294.01|293.86|293.96|293.81|294.06|293.91|293.96|293.81|39
1602650400000|2020-10-14 04:40:00|293.91|293.76|293.86|293.71|293.96|293.81|293.86|293.71|82
1602650700000|2020-10-14 04:45:00|293.81|293.66|293.76|293.61|293.81|293.66|293.76|293.61|37
1602651000000|2020-10-14 04:50:00|293.71|293.56|293.56|293.41|293.76|293.61|293.46|293.31|213
1602651300000|2020-10-14 04:55:00|293.61|293.46|293.71|293.56|293.71|293.56|293.56|293.41|80
1602651600000|2020-10-14 05:00:00|293.76|293.61|293.76|293.56|293.86|293.66|293.71|293.56|305
1602651900000|2020-10-14 05:05:00|293.71|293.61|293.71|293.56|293.86|293.71|293.71|293.51|172
1602652200000|2020-10-14 05:10:00|293.76|293.61|293.61|293.46|293.76|293.61|293.61|293.41|151
1602652500000|2020-10-14 05:15:00|293.66|293.51|293.66|293.51|293.71|293.56|293.61|293.46|51
1602652800000|2020-10-14 05:20:00|293.61|293.46|293.61|293.46|293.66|293.51|293.56|293.41|79
1602653100000|2020-10-14 05:25:00|293.66|293.51|293.56|293.41|293.66|293.51|293.51|293.36|106
1602653400000|2020-10-14 05:30:00|293.61|293.36|293.66|293.51|293.66|293.51|293.56|293.36|88
1602653700000|2020-10-14 05:35:00|293.71|293.56|293.71|293.51|293.81|293.66|293.66|293.51|147
1602654000000|2020-10-14 05:40:00|293.66|293.56|293.71|293.56|293.71|293.56|293.61|293.46|68
1602654300000|2020-10-14 05:45:00|293.76|293.51|293.81|293.66|293.81|293.66|293.71|293.51|118
1602654600000|2020-10-14 05:50:00|293.86|293.71|293.86|293.66|293.91|293.76|293.81|293.61|81
1602654900000|2020-10-14 05:55:00|293.81|293.71|293.81|293.66|293.91|293.76|293.81|293.61|32
1602655200000|2020-10-14 06:00:00|293.76|293.61|293.66|293.51|293.81|293.66|293.66|293.51|97
1602655500000|2020-10-14 06:05:00|293.71|293.56|293.66|293.51|293.71|293.56|293.66|293.51|42
1602655800000|2020-10-14 06:10:00|293.61|293.46|293.61|293.46|293.66|293.51|293.56|293.41|86
1602656100000|2020-10-14 06:15:00|293.66|293.51|293.61|293.46|293.76|293.56|293.61|293.46|56
1602656400000|2020-10-14 06:20:00|293.66|293.51|293.81|293.66|293.86|293.71|293.66|293.51|62
1602656700000|2020-10-14 06:25:00|293.76|293.61|293.71|293.56|293.81|293.66|293.66|293.51|118
1602657000000|2020-10-14 06:30:00|293.76|293.51|293.76|293.61|293.76|293.61|293.66|293.51|113
1602657300000|2020-10-14 06:35:00|293.71|293.56|293.76|293.61|293.81|293.66|293.71|293.56|68
1602657600000|2020-10-14 06:40:00|293.81|293.66|293.91|293.76|293.91|293.76|293.81|293.66|45
1602657900000|2020-10-14 06:45:00|293.96|293.81|293.66|293.51|293.96|293.81|293.66|293.51|70
1602658200000|2020-10-14 06:50:00|293.71|293.56|293.71|293.56|293.71|293.56|293.61|293.46|50
1602658500000|2020-10-14 06:55:00|293.76|293.61|293.81|293.66|293.91|293.76|293.76|293.61|49
1602658800000|2020-10-14 07:00:00|293.76|293.61|293.61|293.46|293.86|293.71|293.51|293.36|258
1602659100000|2020-10-14 07:05:00|293.56|293.41|293.51|293.36|293.56|293.41|293.36|293.21|271
1602659400000|2020-10-14 07:10:00|293.56|293.41|293.76|293.56|293.76|293.61|293.51|293.36|221
1602659700000|2020-10-14 07:15:00|293.71|293.61|293.96|293.81|294.01|293.86|293.71|293.56|233
1602660000000|2020-10-14 07:20:00|294.01|293.86|294.06|293.91|294.06|293.91|293.86|293.71|181
1602660300000|2020-10-14 07:25:00|294.11|293.96|294.11|293.96|294.16|294.01|294.06|293.91|126
1602660600000|2020-10-14 07:30:00|294.16|294.01|294.06|293.91|294.16|294.01|293.96|293.81|137
1602660900000|2020-10-14 07:35:00|294.11|293.96|294.21|294.06|294.31|294.16|294.06|293.91|178
1602661200000|2020-10-14 07:40:00|294.26|294.11|294.46|294.31|294.51|294.36|294.21|294.06|250
1602661500000|2020-10-14 07:45:00|294.51|294.36|294.66|294.46|294.66|294.51|294.41|294.26|215
1602661800000|2020-10-14 07:50:00|294.61|294.51|294.46|294.31|294.61|294.51|294.36|294.16|174
1602662100000|2020-10-14 07:55:00|294.51|294.36|294.61|294.46|294.61|294.46|294.46|294.31|105
1602662400000|2020-10-14 08:00:00|294.66|294.51|294.66|294.51|294.76|294.56|294.56|294.41|139
1602662700000|2020-10-14 08:05:00|294.71|294.46|294.56|294.41|294.71|294.46|294.56|294.41|78
1602663000000|2020-10-14 08:10:00|294.51|294.36|294.16|294.01|294.51|294.36|294.16|294.01|315
1602663300000|2020-10-14 08:15:00|294.21|294.06|294.31|294.16|294.36|294.21|294.16|294.06|86
1602663600000|2020-10-14 08:20:00|294.26|294.11|294.36|294.16|294.36|294.21|294.26|294.11|50
1602663900000|2020-10-14 08:25:00|294.31|294.11|294.41|294.26|294.41|294.26|294.26|294.11|58
1602664200000|2020-10-14 08:30:00|294.46|294.31|294.41|294.26|294.46|294.31|294.36|294.21|155
1602664500000|2020-10-14 08:35:00|294.46|294.31|294.41|294.26|294.46|294.31|294.36|294.21|81
1602664800000|2020-10-14 08:40:00|294.36|294.21|294.41|294.26|294.46|294.31|294.31|294.16|108
1602665100000|2020-10-14 08:45:00|294.46|294.31|294.61|294.46|294.61|294.46|294.46|294.26|106
1602665400000|2020-10-14 08:50:00|294.56|294.41|294.56|294.41|294.66|294.51|294.56|294.41|281
1602665700000|2020-10-14 08:55:00|294.61|294.46|294.51|294.36|294.61|294.46|294.51|294.36|326
1602666000000|2020-10-14 09:00:00|294.56|294.41|294.16|293.96|294.71|294.56|294.16|293.96|811
1602666300000|2020-10-14 09:05:00|294.21|294.01|294.41|294.26|294.46|294.31|294.16|293.96|195
1602666600000|2020-10-14 09:10:00|294.46|294.21|294.31|294.01|294.46|294.26|294.16|293.96|88
1602666900000|2020-10-14 09:15:00|294.16|294.06|294.56|294.36|294.71|294.46|294.16|294.01|315
1602667200000|2020-10-14 09:20:00|294.76|294.16|294.76|294.16|294.86|294.26|294.76|294.16|2
1602667500000|2020-10-14 09:25:00|294.66|294.06|294.76|294.16|294.76|294.16|294.66|294.06|7
1602667800000|2020-10-14 09:30:00|294.66|294.06|294.56|293.96|294.76|294.16|294.56|293.96|0
1602668400000|2020-10-14 09:40:00|294.66|294.06|294.56|293.96|294.66|294.06|294.56|293.96|0
1602668700000|2020-10-14 09:45:00|294.66|294.06|294.66|294.06|294.66|294.06|294.56|293.96|0
1602669000000|2020-10-14 09:50:00|293.81|293.56|294.01|293.86|294.06|293.91|293.76|293.56|71
1602669300000|2020-10-14 09:55:00|294.06|293.81|294.01|293.86|294.11|293.91|293.91|293.76|29
1602669600000|2020-10-14 10:00:00|294.06|293.91|294.26|294.11|294.31|294.11|294.01|293.86|21
1602669900000|2020-10-14 10:05:00|294.21|294.06|293.86|293.66|294.21|294.11|293.81|293.61|19
1602670200000|2020-10-14 10:10:00|293.91|293.61|293.71|293.51|293.91|293.66|293.56|293.41|22
1602670500000|2020-10-14 10:15:00|293.66|293.46|293.81|293.61|293.81|293.61|293.61|293.46|2
1602670800000|2020-10-14 10:20:00|293.86|293.66|293.81|293.61|293.86|293.66|293.76|293.61|3
1602671100000|2020-10-14 10:25:00|293.76|293.66|293.71|293.51|293.81|293.66|293.51|293.36|33
1602671400000|2020-10-14 10:30:00|293.76|293.56|293.46|293.26|293.76|293.56|293.36|293.21|11
1602671700000|2020-10-14 10:35:00|293.41|293.21|293.36|293.16|293.51|293.21|293.16|293.01|21
1602672000000|2020-10-14 10:40:00|293.31|293.11|293.46|293.31|293.51|293.31|293.26|293.11|13
1602672300000|2020-10-14 10:45:00|293.51|293.36|293.56|293.36|293.56|293.41|293.41|293.26|11
1602672600000|2020-10-14 10:50:00|293.51|293.41|293.51|293.31|293.66|293.41|293.46|293.31|14
1602672900000|2020-10-14 10:55:00|293.46|293.26|293.41|293.21|293.51|293.31|293.31|293.11|70
1602673200000|2020-10-14 11:00:00|293.36|293.26|293.46|293.26|293.51|293.31|293.36|293.21|19
1602673500000|2020-10-14 11:05:00|293.51|293.31|293.61|293.46|293.61|293.46|293.51|293.31|10
1602673800000|2020-10-14 11:10:00|293.56|293.41|293.61|293.46|293.66|293.46|293.56|293.41|10
1602674100000|2020-10-14 11:15:00|293.56|293.41|293.66|293.51|293.76|293.56|293.51|293.36|15
1602674400000|2020-10-14 11:20:00|293.61|293.46|293.81|293.66|293.91|293.71|293.61|293.46|5
1602674700000|2020-10-14 11:25:00|293.86|293.61|293.91|293.71|293.91|293.76|293.81|293.61|9
1602675000000|2020-10-14 11:30:00|293.86|293.66|293.91|293.71|293.91|293.71|293.76|293.61|3
1602675300000|2020-10-14 11:35:00|293.86|293.76|293.91|293.76|294.06|293.86|293.86|293.71|6
1602675600000|2020-10-14 11:40:00|293.96|293.81|293.86|293.61|293.96|293.81|293.71|293.56|11
1602675900000|2020-10-14 11:45:00|293.81|293.66|293.86|293.66|293.91|293.71|293.71|293.56|7
1602676200000|2020-10-14 11:50:00|293.91|293.61|293.91|293.71|293.91|293.71|293.81|293.61|0
1602676500000|2020-10-14 11:55:00|293.86|293.76|293.96|293.76|293.96|293.81|293.86|293.71|0
1602676800000|2020-10-14 12:00:00|293.91|293.81|294.06|293.86|294.11|293.91|293.91|293.76|1
1602677100000|2020-10-14 12:05:00|294.01|293.91|294.11|293.91|294.11|293.96|294.01|293.86|4
1602677400000|2020-10-14 12:10:00|294.06|293.96|294.06|293.86|294.11|293.96|294.01|293.86|5
1602677700000|2020-10-14 12:15:00|294.11|293.91|294.31|294.16|294.36|294.16|294.06|293.86|19
1602678000000|2020-10-14 12:20:00|294.26|294.11|294.16|294.01|294.31|294.16|294.16|294.01|19
1602678300000|2020-10-14 12:25:00|294.21|294.06|294.31|294.16|294.31|294.16|294.21|294.06|10
1602678600000|2020-10-14 12:30:00|294.36|294.21|294.16|294.01|294.36|294.21|294.16|294.01|36
1602678900000|2020-10-14 12:35:00|294.21|293.96|294.21|294.06|294.31|294.16|294.16|293.96|29
1602679200000|2020-10-14 12:40:00|294.26|294.11|294.21|294.01|294.26|294.11|294.11|293.96|23
1602679500000|2020-10-14 12:45:00|294.16|294.06|294.11|293.96|294.21|294.06|294.06|293.91|13
1602679800000|2020-10-14 12:50:00|294.16|294.01|294.41|294.21|294.41|294.26|294.16|294.01|15
1602680100000|2020-10-14 12:55:00|294.36|294.26|294.36|294.21|294.46|294.26|294.36|294.21|12
1602680400000|2020-10-14 13:00:00|294.31|294.16|294.31|294.16|294.36|294.21|294.21|294.06|19
1602680700000|2020-10-14 13:05:00|294.36|294.21|294.41|294.26|294.41|294.26|294.36|294.21|13
1602681000000|2020-10-14 13:10:00|294.36|294.21|294.41|294.26|294.41|294.26|294.36|294.16|11
1602681300000|2020-10-14 13:15:00|294.46|294.31|294.46|294.26|294.51|294.36|294.46|294.26|15
1602681600000|2020-10-14 13:20:00|294.41|294.21|294.41|294.26|294.46|294.31|294.36|294.21|15
1602681900000|2020-10-14 13:25:00|294.36|294.21|294.26|294.11|294.36|294.21|294.26|294.11|14
1602682200000|2020-10-14 13:30:00|294.31|294.06|294.26|294.11|294.31|294.16|294.01|293.81|29
1602682500000|2020-10-14 13:35:00|294.31|294.16|294.36|294.16|294.36|294.16|294.26|294.11|7
1602682800000|2020-10-14 13:40:00|294.31|294.21|294.51|294.36|294.56|294.36|294.31|294.16|44
1602683100000|2020-10-14 13:45:00|294.56|294.41|294.66|294.51|294.71|294.51|294.51|294.41|15
1602683400000|2020-10-14 13:50:00|294.71|294.46|294.66|294.51|294.71|294.51|294.61|294.46|26
1602683700000|2020-10-14 13:55:00|294.71|294.56|294.61|294.46|294.71|294.56|294.51|294.36|34
1602684000000|2020-10-14 14:00:00|294.66|294.41|294.46|294.31|294.66|294.41|294.46|294.31|23
1602684300000|2020-10-14 14:05:00|294.51|294.36|294.61|294.41|294.61|294.41|294.41|294.26|7
1602684600000|2020-10-14 14:10:00|294.56|294.36|294.46|294.31|294.61|294.41|294.46|294.31|21
1602684900000|2020-10-14 14:15:00|294.51|294.36|294.51|294.31|294.56|294.41|294.36|294.16|21
1602685200000|2020-10-14 14:20:00|294.46|294.36|294.56|294.36|294.71|294.51|294.46|294.31|19
1602685500000|2020-10-14 14:25:00|294.61|294.41|294.31|294.11|294.61|294.41|294.26|294.06|27
1602685800000|2020-10-14 14:30:00|294.36|294.16|294.21|294.01|294.36|294.21|294.06|293.91|29
1602686100000|2020-10-14 14:35:00|294.16|294.06|294.56|294.41|294.61|294.41|294.16|294.01|26
1602686400000|2020-10-14 14:40:00|294.51|294.36|294.56|294.36|294.61|294.41|294.41|294.26|33
1602686700000|2020-10-14 14:45:00|294.61|294.41|294.56|294.36|294.71|294.56|294.56|294.36|12
1602687000000|2020-10-14 14:50:00|294.51|294.41|294.61|294.46|294.66|294.51|294.46|294.31|8
1602687300000|2020-10-14 14:55:00|294.56|294.41|294.56|294.36|294.66|294.46|294.51|294.31|9
1602687600000|2020-10-14 15:00:00|294.61|294.41|294.41|294.26|294.61|294.46|294.31|294.16|39
1602687900000|2020-10-14 15:05:00|294.46|294.31|294.66|294.46|294.71|294.56|294.41|294.26|15
1602688200000|2020-10-14 15:10:00|294.71|294.51|294.61|294.36|294.71|294.56|294.51|294.31|12
1602688500000|2020-10-14 15:15:00|294.56|294.41|294.61|294.41|294.66|294.46|294.46|294.26|0
1602688800000|2020-10-14 15:20:00|294.56|294.36|294.61|294.46|294.71|294.51|294.51|294.36|27
1602689100000|2020-10-14 15:25:00|294.66|294.41|294.46|294.31|294.66|294.46|294.46|294.31|16
1602689400000|2020-10-14 15:30:00|294.51|294.36|294.41|294.26|294.56|294.41|294.41|294.26|31
1602689700000|2020-10-14 15:35:00|294.46|294.31|294.51|294.31|294.71|294.51|294.36|294.21|152
1602690000000|2020-10-14 15:40:00|294.46|294.26|294.41|294.26|294.51|294.36|294.36|294.21|7
1602690300000|2020-10-14 15:45:00|294.46|294.31|294.11|293.91|294.46|294.31|294.06|293.86|54
1602690600000|2020-10-14 15:50:00|294.16|293.96|293.81|293.61|294.16|293.96|293.81|293.61|28
1602690900000|2020-10-14 15:55:00|293.86|293.66|293.81|293.61|293.96|293.76|293.76|293.61|8
1602691200000|2020-10-14 16:00:00|293.86|293.66|293.96|293.76|294.01|293.81|293.81|293.61|10
1602691500000|2020-10-14 16:05:00|293.91|293.71|293.96|293.76|294.11|293.96|293.86|293.71|80
1602691800000|2020-10-14 16:10:00|293.91|293.71|293.81|293.61|293.96|293.76|293.76|293.61|5
1602692100000|2020-10-14 16:15:00|293.86|293.66|293.51|293.31|293.86|293.66|293.46|293.31|27
1602692400000|2020-10-14 16:20:00|293.46|293.36|293.26|293.11|293.56|293.36|293.26|293.11|38
1602692700000|2020-10-14 16:25:00|293.31|293.06|293.61|293.41|293.61|293.41|293.31|293.06|6
1602693000000|2020-10-14 16:30:00|293.56|293.36|293.66|293.46|293.71|293.51|293.56|293.31|12
1602693300000|2020-10-14 16:35:00|293.61|293.41|293.61|293.46|293.76|293.56|293.51|293.31|7
1602693600000|2020-10-14 16:40:00|293.66|293.41|293.71|293.51|293.81|293.61|293.66|293.41|7
1602693900000|2020-10-14 16:45:00|293.66|293.46|293.76|293.56|293.76|293.56|293.61|293.46|0
1602694200000|2020-10-14 16:50:00|293.71|293.51|293.61|293.46|293.76|293.56|293.61|293.46|20
1602694500000|2020-10-14 16:55:00|293.71|293.51|293.66|293.46|293.81|293.66|293.61|293.41|39
1602694800000|2020-10-14 17:00:00|293.61|293.41|293.81|293.56|293.81|293.61|293.61|293.41|4
1602695100000|2020-10-14 17:05:00|293.76|293.61|293.76|293.56|293.81|293.66|293.71|293.51|2
1602695400000|2020-10-14 17:10:00|293.71|293.51|293.71|293.56|293.76|293.56|293.66|293.46|0
1602695700000|2020-10-14 17:15:00|293.66|293.51|293.61|293.46|293.76|293.56|293.61|293.41|5
1602696000000|2020-10-14 17:20:00|293.71|293.51|293.61|293.41|293.71|293.51|293.61|293.41|4
1602696300000|2020-10-14 17:25:00|293.66|293.46|293.61|293.41|293.66|293.51|293.56|293.36|9
1602696600000|2020-10-14 17:30:00|293.66|293.46|293.46|293.26|293.66|293.46|293.41|293.26|2
1602696900000|2020-10-14 17:35:00|293.51|293.31|293.61|293.41|293.61|293.41|293.46|293.26|1
1602697200000|2020-10-14 17:40:00|293.66|293.36|293.66|293.41|293.66|293.46|293.56|293.36|0
1602697500000|2020-10-14 17:45:00|293.71|293.36|293.76|293.56|293.76|293.56|293.66|293.36|0
1602697800000|2020-10-14 17:50:00|293.71|293.46|293.76|293.51|293.76|293.56|293.71|293.46|1
1602698100000|2020-10-14 17:55:00||293.46||293.56||293.61||293.46|2
1602698400000|2020-10-14 18:00:00|293.71|293.61|293.81|293.61|293.81|293.66|293.71|293.56|11
1602698700000|2020-10-14 18:05:00|293.86|293.66|293.91|293.66|293.91|293.76|293.86|293.61|1
1602699000000|2020-10-14 18:10:00|293.86|293.71|293.96|293.71|293.96|293.71|293.86|293.66|1
1602699300000|2020-10-14 18:15:00|293.91|293.66|293.81|293.56|294.01|293.86|293.81|293.56|3
1602699600000|2020-10-14 18:20:00|293.76|293.61|293.86|293.56|293.91|293.71|293.76|293.56|0
1602699900000|2020-10-14 18:25:00|293.91|293.51|293.66|293.36|293.91|293.51|293.56|293.36|1
1602700200000|2020-10-14 18:30:00|293.61|293.41|293.51|293.26|293.66|293.41|293.51|293.26|0
1602700500000|2020-10-14 18:35:00|293.56|293.31|293.46|293.26|293.56|293.36|293.41|293.21|12
1602700800000|2020-10-14 18:40:00|293.51|293.31|293.46|293.26|293.66|293.41|293.46|293.26|21
1602701100000|2020-10-14 18:45:00|293.51|293.31|293.56|293.36|293.56|293.36|293.41|293.21|1
1602701400000|2020-10-14 18:50:00|293.51|293.31|293.56|293.31|293.61|293.36|293.51|293.26|0
1602701700000|2020-10-14 18:55:00|293.61|293.36|293.66|293.41|293.66|293.41|293.56|293.31|0
1602702000000|2020-10-14 19:00:00|293.71|293.46|293.76|293.51|293.76|293.51|293.66|293.41|1
1602702300000|2020-10-14 19:05:00|293.81|293.46|293.91|293.61|293.91|293.71|293.81|293.46|5
1602702600000|2020-10-14 19:10:00|293.86|293.66|293.91|293.61|293.91|293.71|293.86|293.61|1
1602702900000|2020-10-14 19:15:00|293.86|293.66|293.81|293.56|293.91|293.66|293.81|293.56|0
1602703200000|2020-10-14 19:20:00|293.86|293.61|293.71|293.56|293.86|293.61|293.71|293.56|0
1602703500000|2020-10-14 19:25:00|293.66|293.51|293.76|293.51|293.76|293.56|293.66|293.51|4
1602703800000|2020-10-14 19:30:00|293.71|293.56|293.86|293.61|293.86|293.66|293.71|293.51|0
1602704100000|2020-10-14 19:35:00|293.81|293.66|293.71|293.51|293.86|293.66|293.66|293.46|0
1602704400000|2020-10-14 19:40:00|293.76|293.56|293.76|293.56|293.81|293.61|293.76|293.51|0
1602704700000|2020-10-14 19:45:00|293.81|293.51|293.61|293.46|293.81|293.56|293.61|293.36|20
1602705000000|2020-10-14 19:50:00|293.66|293.41|293.61|293.46|293.76|293.61|293.61|293.41|28
1602705300000|2020-10-14 19:55:00|293.66|293.51|293.46|293.21|293.71|293.56|293.36|293.16|41
1602705600000|2020-10-14 20:00:00|293.41|293.16|293.41|293.21|293.46|293.31|293.31|293.16|39
1602705900000|2020-10-14 20:05:00|293.36|293.26|293.46|293.26|293.46|293.31|293.36|293.21|6
1602706200000|2020-10-14 20:10:00|293.41|293.31|293.46|293.26|293.51|293.31|293.41|293.26|2
1602706500000|2020-10-14 20:15:00|293.51|293.31|293.46|293.31|293.51|293.36|293.46|293.26|4
1602706800000|2020-10-14 20:20:00|293.51|293.36|293.51|293.36|293.51|293.36|293.46|293.36|3
1602707100000|2020-10-14 20:25:00|293.56||293.51||293.56||293.51||0
1602707400000|2020-10-14 20:30:00|293.46|293.31|293.46|293.26|293.51|293.31|293.46|293.26|10
1602707700000|2020-10-14 20:35:00|293.41||293.46||293.46||293.41||3
1602708000000|2020-10-14 20:40:00|293.41|293.31|293.51|293.31|293.51|293.31|293.41|293.26|1
1602708300000|2020-10-14 20:45:00|293.46|293.36|293.51|293.36|293.51|293.36|293.46|293.31|0
1602708600000|2020-10-14 20:50:00|293.46|293.31|293.51|293.26|293.51|293.31|293.46|293.26|9
1602708900000|2020-10-14 20:55:00|293.46|293.31|293.51|293.31|293.51|293.36|293.46|293.26|9
1602709200000|2020-10-14 21:00:00|293.56||293.61||293.61||293.56||2
1602709500000|2020-10-14 21:05:00||293.06||293.06||293.06||293.06|0
1602709800000|2020-10-14 21:10:00|293.56|293.01|293.56|292.96|293.66|293.06|293.56|292.96|4
1602710400000|2020-10-14 21:20:00|293.66|293.06|293.66|293.06|293.66|293.06|293.66|293.06|0
1602711000000|2020-10-14 21:30:00|293.56|292.96|293.56|292.96|293.66|293.06|293.56|292.96|0
1602712200000|2020-10-14 21:50:00|293.66|293.06|293.56|292.96|293.66|293.06|293.56|292.96|0
1602712800000|2020-10-14 22:00:00|293.66|293.06|293.76|293.16|293.76|293.16|293.66|293.06|0
1602713100000|2020-10-14 22:05:00|293.86|293.26|293.86|293.26|293.86|293.26|293.76|293.16|0
1602713400000|2020-10-14 22:10:00|293.96|293.36|293.96|293.36|294.06|293.46|293.86|293.26|0
1602714000000|2020-10-14 22:20:00|293.86|293.26|293.96|293.36|293.96|293.36|293.86|293.26|0
1602714300000|2020-10-14 22:25:00|293.86|293.26|293.96|293.36|293.96|293.36|293.86|293.26|0
1602714600000|2020-10-14 22:30:00|293.86|293.26|293.66|293.06|293.86|293.26|293.66|293.06|0
1602714900000|2020-10-14 22:35:00|293.76|293.16|293.66|293.06|293.76|293.16|293.46|292.86|0
1602715200000|2020-10-14 22:40:00|293.56|292.96|293.26|292.66|293.56|292.96|293.26|292.66|0
1602715500000|2020-10-14 22:45:00|293.36|292.76|293.56|292.96|293.56|292.96|293.16|292.56|0
1602715800000|2020-10-14 22:50:00|293.46|292.86|293.86|293.26|293.86|293.26|293.46|292.86|0
1602716100000|2020-10-14 22:55:00|293.76|293.16|293.76|293.16|293.86|293.26|293.76|293.16|0
1602716400000|2020-10-14 23:00:00|293.86|293.26|293.76|293.16|293.86|293.26|293.76|293.16|0
1602716700000|2020-10-14 23:05:00|293.86|293.26|293.96|293.36|293.96|293.36|293.76|293.16|0
1602717000000|2020-10-14 23:10:00|293.86|293.26|293.76|293.16|293.86|293.26|293.76|293.16|0
1602717300000|2020-10-14 23:15:00|293.86|293.26|293.86|293.26|293.86|293.26|293.76|293.16|0
1602717600000|2020-10-14 23:20:00|293.96|293.36|293.86|293.26|293.96|293.36|293.86|293.26|0
1602717900000|2020-10-14 23:25:00|293.96|293.36|293.96|293.36|293.96|293.36|293.96|293.36|0
1602718500000|2020-10-14 23:35:00|293.86|293.26|293.86|293.26|293.86|293.26|293.86|293.26|0
1602718800000|2020-10-14 23:40:00|293.96|293.36|293.86|293.26|293.96|293.36|293.86|293.26|0
1602719100000|2020-10-14 23:45:00|293.96|293.36|293.96|293.36|293.96|293.36|293.86|293.26|0
1602719400000|2020-10-14 23:50:00|293.86|293.26|293.86|293.26|293.96|293.36|293.86|293.26|0
1602720000000|2020-10-15 00:00:00|293.96|293.36|293.96|293.36|293.96|293.36|293.76|293.16|0
1602720300000|2020-10-15 00:05:00|293.86|293.26|293.86|293.26|293.96|293.36|293.76|293.16|0
1602720600000|2020-10-15 00:10:00|293.76|293.16|293.86|293.26|293.86|293.26|293.76|293.16|0
1602720900000|2020-10-15 00:15:00|293.76|293.16|293.76|293.16|293.76|293.16|293.66|293.06|0
1602721200000|2020-10-15 00:20:00|293.86|293.26|293.76|293.16|293.86|293.26|293.76|293.16|0
1602721500000|2020-10-15 00:25:00|293.66|293.06|293.56|292.96|293.66|293.06|293.56|292.96|0
1602721800000|2020-10-15 00:30:00|293.66|293.06|293.56|293.36|293.81|293.61|293.06|292.81|256
1602722100000|2020-10-15 00:35:00|293.51|293.41|292.91|292.76|293.61|293.46|292.81|292.61|145
1602722400000|2020-10-15 00:40:00|292.96|292.81|292.96|292.76|293.01|292.81|292.81|292.66|96
1602722700000|2020-10-15 00:45:00|292.91|292.71|292.66|292.51|292.96|292.71|292.41|292.21|309
1602723000000|2020-10-15 00:50:00|292.61|292.46|292.56|292.41|292.81|292.66|292.56|292.41|161
1602723300000|2020-10-15 00:55:00|292.51|292.36|292.56|292.41|292.66|292.51|292.36|292.21|178
1602723600000|2020-10-15 01:00:00|292.76|292.56|293.06|292.86|293.16|293.01|292.46|292.31|740
1602723900000|2020-10-15 01:05:00|293.01|292.91|293.36|293.16|293.36|293.16|292.61|292.46|296
1602724200000|2020-10-15 01:10:00|293.41|293.21|293.26|293.11|293.61|293.46|293.26|293.11|225
1602724500000|2020-10-15 01:15:00|293.31|293.01|293.56|293.36|293.56|293.41|292.86|292.71|365
1602724800000|2020-10-15 01:20:00|293.51|293.41|292.91|292.76|293.51|293.41|292.71|292.56|306
1602725100000|2020-10-15 01:25:00|292.96|292.81|292.86|292.71|292.96|292.81|292.76|292.56|254
1602725400000|2020-10-15 01:30:00|292.81|292.66|293.16|292.96|293.21|293.06|292.71|292.56|367
1602725700000|2020-10-15 01:35:00|293.21|293.01|292.06|291.91|293.21|293.06|292.06|291.91|368
1602726000000|2020-10-15 01:40:00|292.11|291.96|292.46|292.26|292.56|292.36|292.01|291.86|347
1602726300000|2020-10-15 01:45:00|292.41|292.21|292.21|292.06|292.46|292.31|292.16|292.01|249
1602726600000|2020-10-15 01:50:00|292.16|292.01|292.36|292.21|292.51|292.36|292.06|291.91|255
1602726900000|2020-10-15 01:55:00|292.31|292.16|292.71|292.56|292.76|292.61|292.26|292.11|155
1602727200000|2020-10-15 02:00:00|292.76|292.61|292.96|292.81|293.01|292.86|292.71|292.56|197
1602727500000|2020-10-15 02:05:00|292.91|292.76|292.76|292.56|292.96|292.81|292.61|292.41|113
1602727800000|2020-10-15 02:10:00|292.81|292.61|292.21|292.06|292.81|292.66|292.21|292.06|230
1602728100000|2020-10-15 02:15:00|292.16|292.01|292.06|291.91|292.36|292.21|291.96|291.81|237
1602728400000|2020-10-15 02:20:00|292.01|291.86|292.11|291.96|292.21|292.01|291.81|291.66|257
1602728700000|2020-10-15 02:25:00|292.16|291.91|292.26|292.06|292.36|292.21|292.06|291.91|121
1602729000000|2020-10-15 02:30:00|292.21|292.11|292.51|292.36|292.56|292.41|292.21|292.06|149
1602729300000|2020-10-15 02:35:00|292.56|292.31|292.91|292.71|293.01|292.86|292.51|292.31|205
1602729600000|2020-10-15 02:40:00|292.86|292.66|292.71|292.56|293.01|292.86|292.71|292.56|132
1602729900000|2020-10-15 02:45:00|292.76|292.61|292.71|292.56|292.86|292.71|292.71|292.56|111
1602730200000|2020-10-15 02:50:00|292.76|292.51|292.21|292.01|292.76|292.56|292.11|291.96|343
1602730500000|2020-10-15 02:55:00|292.16|292.06|292.06|291.91|292.31|292.16|292.06|291.91|219
1602730800000|2020-10-15 03:00:00|292.01|291.86|291.81|291.66|292.06|291.91|291.66|291.51|561
1602731100000|2020-10-15 03:05:00|291.76|291.61|292.06|291.91|292.11|291.96|291.76|291.61|173
1602731400000|2020-10-15 03:10:00|292.11|291.96|291.81|291.66|292.11|291.96|291.76|291.61|198
1602731700000|2020-10-15 03:15:00|291.76|291.61|292.11|291.96|292.16|292.01|291.76|291.61|180
1602732000000|2020-10-15 03:20:00|292.16|291.91|291.96|291.81|292.16|292.01|291.96|291.81|151
1602732300000|2020-10-15 03:25:00|291.91|291.76|291.96|291.81|292.06|291.86|291.71|291.56|206
1602732600000|2020-10-15 03:30:00|291.91|291.76|291.96|291.76|291.96|291.81|291.76|291.61|140
1602732900000|2020-10-15 03:35:00|291.91|291.81|292.11|291.96|292.16|292.01|291.91|291.81|177
1602733200000|2020-10-15 03:40:00|292.06|291.91|292.06|291.91|292.11|291.96|291.96|291.81|143
1602733500000|2020-10-15 03:45:00|292.11|291.96|292.01|291.81|292.16|292.01|291.96|291.76|137
1602733800000|2020-10-15 03:50:00|292.06|291.86|291.96|291.81|292.06|291.91|291.81|291.66|169
1602734100000|2020-10-15 03:55:00|291.91|291.76|292.01|291.86|292.06|291.91|291.86|291.66|89
1602734400000|2020-10-15 04:00:00|291.96|291.81|291.96|291.81|292.01|291.86|291.96|291.81|33
1602734700000|2020-10-15 04:05:00|291.91|291.76|291.81|291.66|291.91|291.76|291.81|291.66|76
1602735000000|2020-10-15 04:10:00|291.86|291.71|291.96|291.81|292.01|291.86|291.81|291.66|44
1602735300000|2020-10-15 04:15:00|292.01|291.86|292.06|291.91|292.06|291.91|292.01|291.81|26
1602735600000|2020-10-15 04:20:00|292.11|291.96|292.16|292.01|292.16|292.01|292.06|291.91|76
1602735900000|2020-10-15 04:25:00|292.21|292.06|292.41|292.26|292.41|292.26|292.21|292.06|72
1602736200000|2020-10-15 04:30:00|292.46|292.31|292.41|292.21|292.46|292.31|292.36|292.21|68
1602736500000|2020-10-15 04:35:00|292.36|292.16|292.46|292.31|292.46|292.31|292.31|292.16|32
1602736800000|2020-10-15 04:40:00|292.36|292.21|292.31|292.16|292.36|292.21|292.26|292.11|57
1602737100000|2020-10-15 04:45:00|292.36|292.21|292.26|292.06|292.36|292.21|292.21|292.01|45
1602737400000|2020-10-15 04:50:00|292.21|292.01|292.16|291.96|292.26|292.11|292.16|291.96|18
1602737700000|2020-10-15 04:55:00|292.11|291.91|292.11|291.96|292.11|291.96|292.01|291.86|72
1602738000000|2020-10-15 05:00:00|292.06|291.91|292.46|292.31|292.46|292.31|292.01|291.81|130
1602738300000|2020-10-15 05:05:00|292.41|292.26|292.36|292.21|292.56|292.36|292.36|292.21|393
1602738600000|2020-10-15 05:10:00|292.31|292.16|292.36|292.21|292.36|292.21|292.26|292.11|122
1602738900000|2020-10-15 05:15:00|292.31|292.16|292.36|292.21|292.36|292.21|292.26|292.06|107
1602739200000|2020-10-15 05:20:00|292.41|292.16|292.41|292.21|292.41|292.26|292.36|292.16|39
1602739500000|2020-10-15 05:25:00|292.46|292.26|292.61|292.46|292.66|292.51|292.41|292.21|96
1602739800000|2020-10-15 05:30:00|292.66|292.51|292.71|292.56|292.71|292.56|292.56|292.41|93
1602740100000|2020-10-15 05:35:00|292.66|292.51|293.01|292.86|293.06|292.91|292.66|292.51|213
1602740400000|2020-10-15 05:40:00|292.96|292.81|293.16|293.01|293.21|293.06|292.96|292.81|221
1602740700000|2020-10-15 05:45:00|293.21|293.06|292.86|292.71|293.21|293.06|292.86|292.71|75
1602741000000|2020-10-15 05:50:00|292.76|292.61|292.76|292.56|292.86|292.71|292.71|292.51|99
1602741300000|2020-10-15 05:55:00|292.71|292.51|292.71|292.51|292.76|292.56|292.61|292.46|84
1602741600000|2020-10-15 06:00:00|292.66|292.46|292.51|292.36|292.71|292.46|292.46|292.31|221
1602741900000|2020-10-15 06:05:00|292.46|292.31|292.51|292.36|292.56|292.41|292.36|292.21|222
1602742200000|2020-10-15 06:10:00|292.46|292.31|292.46|292.31|292.61|292.46|292.41|292.26|172
1602742500000|2020-10-15 06:15:00|292.41|292.26|292.21|292.06|292.41|292.26|292.16|292.01|214
1602742800000|2020-10-15 06:20:00|292.26|292.01|292.41|292.21|292.46|292.26|292.26|292.01|105
1602743100000|2020-10-15 06:25:00|292.36|292.16|292.51|292.36|292.51|292.36|292.36|292.16|102
1602743400000|2020-10-15 06:30:00|292.56|292.41|292.41|292.26|292.61|292.41|292.41|292.26|106
1602743700000|2020-10-15 06:35:00|292.36|292.21|292.31|292.16|292.41|292.26|292.31|292.16|87
1602744000000|2020-10-15 06:40:00|292.26|292.11|292.31|292.16|292.41|292.21|292.26|292.11|89
1602744300000|2020-10-15 06:45:00|292.26|292.11|292.11|291.96|292.26|292.11|292.06|291.91|134
1602744600000|2020-10-15 06:50:00|292.16|292.01|292.16|292.01|292.21|292.06|292.11|291.96|72
1602744900000|2020-10-15 06:55:00|292.11|291.96|292.06|291.91|292.16|292.01|292.01|291.86|159
1602745200000|2020-10-15 07:00:00|292.01|291.86|291.81|291.61|292.06|291.91|291.61|291.46|503
1602745500000|2020-10-15 07:05:00|291.76|291.66|291.51|291.36|291.76|291.66|291.36|291.21|315
1602745800000|2020-10-15 07:10:00|291.46|291.31|291.61|291.46|291.61|291.46|291.26|291.11|440
1602746100000|2020-10-15 07:15:00|291.56|291.41|290.71|290.56|291.56|291.41|290.71|290.56|570
1602746400000|2020-10-15 07:20:00|290.76|290.51|290.61|290.46|290.76|290.61|290.56|290.41|479
1602746700000|2020-10-15 07:25:00|290.56|290.41|290.96|290.76|290.96|290.76|290.51|290.36|337
1602747000000|2020-10-15 07:30:00|290.91|290.81|290.71|290.56|290.96|290.81|290.61|290.46|231
1602747300000|2020-10-15 07:35:00|290.66|290.51|290.56|290.36|290.81|290.66|290.56|290.36|305
1602747600000|2020-10-15 07:40:00|290.51|290.31|290.76|290.61|290.76|290.61|290.41|290.21|254
1602747900000|2020-10-15 07:45:00|290.71|290.56|291.21|291.06|291.21|291.06|290.66|290.46|200
1602748200000|2020-10-15 07:50:00|291.16|291.01|290.76|290.56|291.16|291.01|290.76|290.56|236
1602748500000|2020-10-15 07:55:00|290.81|290.61|291.06|290.91|291.11|290.96|290.66|290.51|231
1602748800000|2020-10-15 08:00:00|291.01|290.86|290.51|290.36|291.06|290.91|290.46|290.31|304
1602749100000|2020-10-15 08:05:00|290.46|290.31|290.01|289.86|290.46|290.36|290.01|289.81|464
1602749400000|2020-10-15 08:10:00|290.06|289.81|290.36|290.21|290.41|290.26|290.06|289.81|260
1602749700000|2020-10-15 08:15:00|290.31|290.16|290.16|290.01|290.31|290.16|290.06|289.91|251
1602750000000|2020-10-15 08:20:00|290.21|290.06|290.26|290.06|290.26|290.06|290.01|289.86|341
1602750300000|2020-10-15 08:25:00|290.21|290.11|290.11|289.96|290.41|290.21|290.06|289.91|296
1602750600000|2020-10-15 08:30:00|290.06|289.91|289.76|289.61|290.11|289.96|289.61|289.46|610
1602750900000|2020-10-15 08:35:00|289.71|289.56|289.96|289.81|290.01|289.86|289.66|289.51|338
1602751200000|2020-10-15 08:40:00|290.01|289.86|289.71|289.56|290.06|289.91|289.66|289.51|285
1602751500000|2020-10-15 08:45:00|289.76|289.61|289.86|289.71|289.96|289.81|289.76|289.61|292
1602751800000|2020-10-15 08:50:00|289.91|289.76|289.86|289.66|289.96|289.81|289.71|289.56|444
1602752100000|2020-10-15 08:55:00|289.81|289.61|289.81|289.66|289.81|289.66|289.66|289.51|376
1602752400000|2020-10-15 09:00:00|289.76|289.61|289.96|289.81|290.21|290.01|289.71|289.56|1068
1602752700000|2020-10-15 09:05:00|289.91|289.76|290.21|290.06|290.21|290.06|289.76|289.61|289
1602753000000|2020-10-15 09:10:00|290.16|290.01|290.11|289.96|290.16|290.01|289.91|289.76|186
1602753300000|2020-10-15 09:15:00|290.06|289.91|289.81|289.56|290.11|289.91|289.76|289.46|221
1602753600000|2020-10-15 09:20:00|290.06|289.46|290.16|289.56|290.26|289.66|289.96|289.36|0
1602753900000|2020-10-15 09:25:00|290.06|289.46|290.36|289.76|290.36|289.76|290.06|289.46|13
1602754200000|2020-10-15 09:30:00|290.26|289.66|290.26|289.66|290.36|289.76|290.16|289.56|0
1602754500000|2020-10-15 09:35:00|290.16|289.56|290.16|289.56|290.26|289.66|290.16|289.56|0
1602754800000|2020-10-15 09:40:00|290.06|289.46|290.06|289.46|290.16|289.56|290.06|289.46|0
1602755100000|2020-10-15 09:45:00|289.96|289.36|290.36|289.76|290.36|289.76|289.96|289.36|0
1602755400000|2020-10-15 09:50:00|289.71|289.51|289.91|289.71|289.91|289.76|289.71|289.51|24
1602755700000|2020-10-15 09:55:00|289.86|289.66|290.11|289.86|290.16|289.96|289.86|289.66|9
1602756000000|2020-10-15 10:00:00|290.16|289.91|290.31|290.06|290.36|290.21|290.16|289.86|10
1602756300000|2020-10-15 10:05:00|290.26|290.01|290.21|289.96|290.26|290.16|290.21|289.96|1
1602756600000|2020-10-15 10:10:00|290.16|289.91|290.06|289.81|290.21|290.01|289.96|289.81|12
1602756900000|2020-10-15 10:15:00|290.01|289.76|290.06|289.86|290.06|289.86|289.81|289.61|26
1602757200000|2020-10-15 10:20:00|290.01|289.91|289.81|289.66|290.01|289.91|289.71|289.56|42
1602757500000|2020-10-15 10:25:00|289.76|289.61|290.01|289.81|290.06|289.86|289.66|289.51|20
1602757800000|2020-10-15 10:30:00|289.96|289.76|289.96|289.81|290.01|289.81|289.86|289.66|36
1602758100000|2020-10-15 10:35:00|290.01|289.86|290.01|289.81|290.06|289.91|289.91|289.76|39
1602758400000|2020-10-15 10:40:00|289.96|289.71|290.01|289.86|290.11|289.96|289.91|289.71|69
1602758700000|2020-10-15 10:45:00|290.06|289.91|289.91|289.76|290.06|289.91|289.86|289.71|58
1602759000000|2020-10-15 10:50:00|289.96|289.81|289.96|289.76|290.06|289.86|289.91|289.76|74
1602759300000|2020-10-15 10:55:00|289.91|289.81|290.01|289.86|290.11|289.91|289.91|289.76|64
1602759600000|2020-10-15 11:00:00|290.11|289.91|290.06|289.91|290.16|289.96|289.91|289.76|68
1602759900000|2020-10-15 11:05:00|290.11|289.86|289.86|289.71|290.11|289.86|289.86|289.71|21
1602760200000|2020-10-15 11:10:00|289.96|289.76|289.76|289.61|289.96|289.81|289.76|289.61|44
1602760500000|2020-10-15 11:15:00|289.81|289.66|289.86|289.71|289.91|289.71|289.76|289.61|52
1602760800000|2020-10-15 11:20:00|289.91|289.66|289.91|289.71|290.01|289.86|289.91|289.66|48
1602761100000|2020-10-15 11:25:00|289.86|289.66|289.91|289.76|289.96|289.76|289.71|289.56|58
1602761400000|2020-10-15 11:30:00|289.86|289.71|289.81|289.66|290.01|289.86|289.71|289.56|63
1602761700000|2020-10-15 11:35:00|289.86|289.71|289.76|289.56|289.96|289.76|289.66|289.46|75
1602762000000|2020-10-15 11:40:00|289.66|289.51|289.71|289.56|289.86|289.66|289.61|289.46|81
1602762300000|2020-10-15 11:45:00|289.76|289.61|289.71|289.56|289.81|289.66|289.66|289.46|60
1602762600000|2020-10-15 11:50:00|289.76|289.61|289.51|289.36|289.76|289.61|289.51|289.36|68
1602762900000|2020-10-15 11:55:00|289.56|289.41|289.66|289.46|289.66|289.51|289.56|289.36|23
1602763200000|2020-10-15 12:00:00|289.61|289.41|289.46|289.31|289.66|289.41|289.46|289.31|26
1602763500000|2020-10-15 12:05:00|289.41|289.26|289.26|289.11|289.46|289.26|289.26|289.06|78
1602763800000|2020-10-15 12:10:00|289.16|289.06|289.26|289.11|289.26|289.11|289.11|288.96|41
1602764100000|2020-10-15 12:15:00|289.21|289.06|289.31|289.16|289.31|289.16|289.11|288.96|41
1602764400000|2020-10-15 12:20:00|289.26|289.11|289.41|289.21|289.41|289.26|289.16|289.01|61
1602764700000|2020-10-15 12:25:00|289.36|289.26|289.51|289.36|289.56|289.41|289.36|289.26|50
1602765000000|2020-10-15 12:30:00|289.46|289.31|289.21|289.01|289.46|289.31|289.11|288.96|77
1602765300000|2020-10-15 12:35:00|289.26|289.06|289.56|289.36|289.76|289.51|289.21|289.01|79
1602765600000|2020-10-15 12:40:00|289.51|289.31|289.46|289.26|289.61|289.41|289.41|289.21|29
1602765900000|2020-10-15 12:45:00|289.51|289.31|289.41|289.26|289.56|289.41|289.36|289.21|52
1602766200000|2020-10-15 12:50:00|289.46|289.21|289.36|289.21|289.61|289.46|289.31|289.16|42
1602766500000|2020-10-15 12:55:00|289.41|289.16|289.46|289.31|289.51|289.31|289.36|289.16|23
1602766800000|2020-10-15 13:00:00|289.41|289.26|289.51|289.36|289.61|289.41|289.41|289.26|43
1602767100000|2020-10-15 13:05:00|289.56|289.41|289.51|289.31|289.66|289.46|289.36|289.21|31
1602767400000|2020-10-15 13:10:00|289.46|289.26|289.51|289.26|289.51|289.31|289.31|289.16|32
1602767700000|2020-10-15 13:15:00|289.46|289.21|289.46|289.31|289.51|289.31|289.36|289.21|26
1602768000000|2020-10-15 13:20:00|289.41|289.26|289.56|289.36|289.56|289.36|289.41|289.26|44
1602768300000|2020-10-15 13:25:00|289.51|289.41|289.46|289.26|289.61|289.41|289.46|289.26|19
1602768600000|2020-10-15 13:30:00|289.41|289.31|289.91|289.66|289.96|289.81|289.31|289.16|57
1602768900000|2020-10-15 13:35:00|289.86|289.71|289.81|289.61|289.91|289.76|289.71|289.51|25
1602769200000|2020-10-15 13:40:00|289.76|289.56|290.16|289.96|290.16|290.01|289.71|289.51|35
1602769500000|2020-10-15 13:45:00|290.11|290.01|290.21|290.01|290.26|290.11|290.06|289.91|83
1602769800000|2020-10-15 13:50:00|290.16|289.96|290.31|290.16|290.41|290.21|290.16|289.96|47
1602770100000|2020-10-15 13:55:00|290.41|290.21|290.41|290.21|290.41|290.21|290.16|290.01|65
1602770400000|2020-10-15 14:00:00|290.36|290.16|290.11|289.96|290.41|290.21|290.11|289.91|37
1602770700000|2020-10-15 14:05:00|290.16|290.01|290.06|289.86|290.31|290.11|290.01|289.81|30
1602771000000|2020-10-15 14:10:00|290.01|289.91|290.06|289.81|290.21|289.96|289.96|289.76|25
1602771300000|2020-10-15 14:15:00|290.01|289.86|290.16|289.91|290.31|290.16|289.86|289.71|69
1602771600000|2020-10-15 14:20:00|290.11|289.96|290.16|289.91|290.21|290.01|289.96|289.81|23
1602771900000|2020-10-15 14:25:00|290.11|289.96|289.86|289.61|290.16|289.96|289.76|289.51|31
1602772200000|2020-10-15 14:30:00|289.81|289.66|289.71|289.41|289.91|289.71|289.56|289.41|58
1602772500000|2020-10-15 14:35:00|289.66|289.36|289.61|289.36|289.71|289.36|289.51|289.31|3
1602772800000|2020-10-15 14:40:00|289.56|289.31|289.61|289.41|289.66|289.46|289.46|289.21|16
1602773100000|2020-10-15 14:45:00|289.56|289.36|289.66|289.46|289.71|289.56|289.46|289.31|9
1602773400000|2020-10-15 14:50:00|289.56|289.41|289.81|289.56|289.86|289.66|289.56|289.41|15
1602773700000|2020-10-15 14:55:00|289.76|289.51|290.01|289.76|290.06|289.86|289.66|289.41|5
1602774000000|2020-10-15 15:00:00|289.96|289.81|289.91|289.66|290.06|289.86|289.71|289.51|17
1602774300000|2020-10-15 15:05:00|289.86|289.71|290.06|289.86|290.26|290.06|289.86|289.71|55
1602774600000|2020-10-15 15:10:00|290.01|289.76|290.01|289.81|290.11|289.91|289.96|289.71|4
1602774900000|2020-10-15 15:15:00|290.06|289.86|290.21|289.96|290.21|289.96|289.86|289.66|12
1602775200000|2020-10-15 15:20:00|290.16|290.01|290.11|289.96|290.26|290.01|290.11|289.91|23
1602775500000|2020-10-15 15:25:00|290.16|290.01|289.91|289.76|290.21|290.01|289.86|289.71|69
1602775800000|2020-10-15 15:30:00|289.96|289.81|290.06|289.86|290.11|289.96|289.91|289.71|22
1602776100000|2020-10-15 15:35:00|290.11|289.91|290.06|289.86|290.16|289.96|289.91|289.66|24
1602776400000|2020-10-15 15:40:00|290.11|289.91|290.11|289.91|290.16|290.01|290.06|289.86|17
1602776700000|2020-10-15 15:45:00|290.16|289.96|290.11|289.91|290.26|290.06|290.06|289.86|26
1602777000000|2020-10-15 15:50:00|290.16|289.96|290.21|290.01|290.31|290.11|289.96|289.76|27
1602777300000|2020-10-15 15:55:00|290.16|289.96|290.01|289.81|290.31|290.11|290.01|289.81|10
1602777600000|2020-10-15 16:00:00|289.96|289.86|290.11|289.86|290.16|289.96|289.96|289.76|2
1602777900000|2020-10-15 16:05:00|290.16|289.91|290.06|289.81|290.21|290.01|290.01|289.81|0
1602778200000|2020-10-15 16:10:00|290.11|289.86|290.11|289.91|290.16|289.96|290.01|289.81|0
1602778500000|2020-10-15 16:15:00|290.16|289.86|290.01|289.71|290.16|289.91|289.91|289.71|71
1602778800000|2020-10-15 16:20:00|289.96|289.66|289.96|289.71|290.01|289.71|289.86|289.66|75
1602779100000|2020-10-15 16:25:00|290.01|289.76|290.06|289.81|290.16|289.96|290.01|289.76|9
1602779400000|2020-10-15 16:30:00|290.01|289.76|290.01|289.76|290.11|289.81|289.96|289.76|4
1602779700000|2020-10-15 16:35:00|289.96|289.86|290.11|289.86|290.11|289.86|289.96|289.86|2
1602780000000|2020-10-15 16:40:00|290.06|290.01|290.06|289.86|290.16|290.01|290.06|289.86|4
1602780300000|2020-10-15 16:45:00|290.01|289.81|290.21|289.96|290.21|289.96|289.96|289.76|22
1602780600000|2020-10-15 16:50:00|290.16|290.01|290.26|290.06|290.31|290.11|290.16|289.91|21
1602780900000|2020-10-15 16:55:00|290.21||290.31||290.31||290.21||1
1602781200000|2020-10-15 17:00:00|290.26|290.11|290.31|290.11|290.36|290.16|290.21|290.06|25
1602781500000|2020-10-15 17:05:00|290.36|290.16|290.31|290.16|290.36|290.21|290.31|290.11|0
1602781800000|2020-10-15 17:10:00|290.36|290.11|290.41|290.26|290.46|290.26|290.26|290.11|13
1602782100000|2020-10-15 17:15:00|290.46|290.31|290.41|290.21|290.51|290.36|290.31|290.16|39
1602782400000|2020-10-15 17:20:00|290.46|290.26|290.41|290.21|290.46|290.26|290.36|290.21|10
1602782700000|2020-10-15 17:25:00|290.36|290.26|290.46|290.31|290.56|290.36|290.36|290.21|38
1602783000000|2020-10-15 17:30:00|290.51|290.36|290.51|290.31|290.56|290.36|290.46|290.26|32
1602783300000|2020-10-15 17:35:00|290.56|290.36|290.56|290.36|290.56|290.41|290.51|290.31|11
1602783600000|2020-10-15 17:40:00|290.51|290.41|290.71|290.51|290.71|290.51|290.51|290.36|25
1602783900000|2020-10-15 17:45:00|290.66|290.46|290.56|290.36|290.71|290.46|290.51|290.36|8
1602784200000|2020-10-15 17:50:00|290.61|290.41|290.56|290.36|290.66|290.46|290.51|290.36|7
1602784500000|2020-10-15 17:55:00|290.61|290.41|290.66|290.51|290.71|290.51|290.56|290.36|20
1602784800000|2020-10-15 18:00:00|290.71|290.56|290.81|290.61|290.81|290.61|290.66|290.51|23
1602785100000|2020-10-15 18:05:00|290.86|290.66|290.91|290.71|290.91|290.76|290.86|290.61|16
1602785400000|2020-10-15 18:10:00|290.86|290.66|290.86|290.66|290.91|290.71|290.76|290.61|13
1602785700000|2020-10-15 18:15:00|290.81|290.71|290.81|290.61|290.86|290.71|290.76|290.61|2
1602786000000|2020-10-15 18:20:00|290.86|290.66|290.76|290.56|290.86|290.71|290.76|290.56|2
1602786300000|2020-10-15 18:25:00|290.81|290.61|290.86|290.66|290.86|290.66|290.76|290.61|7
1602786600000|2020-10-15 18:30:00|290.81|290.61|290.76|290.61|290.86|290.66|290.76|290.61|4
1602786900000|2020-10-15 18:35:00|290.81|290.56|290.61|290.41|290.81|290.56|290.56|290.36|13
1602787200000|2020-10-15 18:40:00|290.66|290.46|290.56|290.31|290.71|290.46|290.56|290.31|5
1602787500000|2020-10-15 18:45:00|290.61|290.36|290.51|290.36|290.61|290.41|290.46|290.31|4
1602787800000|2020-10-15 18:50:00|290.56|290.41|290.66|290.46|290.71|290.51|290.56|290.36|15
1602788100000|2020-10-15 18:55:00|290.71|290.41|290.76|290.61|290.81|290.61|290.71|290.41|1
1602788400000|2020-10-15 19:00:00|290.81|290.56|290.86|290.71|290.91|290.71|290.76|290.56|0
1602788700000|2020-10-15 19:05:00|290.91|290.76|290.91|290.71|290.91|290.76|290.86|290.66|12
1602789000000|2020-10-15 19:10:00|290.86|290.76|290.81|290.61|290.91|290.76|290.76|290.61|24
1602789300000|2020-10-15 19:15:00|290.86|290.66|290.91|290.76|290.91|290.76|290.81|290.61|13
1602789600000|2020-10-15 19:20:00|290.86|290.71|290.96|290.81|291.01|290.86|290.86|290.71|27
1602789900000|2020-10-15 19:25:00|291.01|290.86|291.11|290.96|291.16|291.01|291.01|290.86|13
1602790200000|2020-10-15 19:30:00|291.06|290.91|291.06|290.86|291.16|290.96|291.01|290.86|7
1602790500000|2020-10-15 19:35:00|291.11|290.91|291.11|290.91|291.16|290.96|291.01|290.86|2
1602790800000|2020-10-15 19:40:00|291.06|290.96|291.11|290.91|291.21|291.06|291.06|290.86|26
1602791100000|2020-10-15 19:45:00|291.16|290.96|290.96|290.76|291.16|291.01|290.96|290.76|11
1602791400000|2020-10-15 19:50:00|291.06|290.81|290.96|290.71|291.11|290.91|290.91|290.71|10
1602791700000|2020-10-15 19:55:00|290.91|290.76|290.96|290.76|291.01|290.81|290.81|290.66|11
1602792000000|2020-10-15 20:00:00|291.01|290.81|291.01|290.81|291.01|290.86|290.96|290.76|8
1602792300000|2020-10-15 20:05:00||290.76||290.76||290.81||290.76|1
1602792600000|2020-10-15 20:10:00|290.96|290.81|290.96|290.76|291.01|290.86|290.91|290.71|7
1602793800000|2020-10-15 20:30:00|291.01|290.81|290.96|290.76|291.01|290.81|290.96|290.76|2
1602794100000|2020-10-15 20:35:00|290.91|290.81|290.91|290.71|290.91|290.81|290.91|290.71|5
1602794400000|2020-10-15 20:40:00|290.96|290.76|291.06|290.86|291.06|290.86|290.91|290.66|8
1602794700000|2020-10-15 20:45:00|291.01|290.81|290.96|290.66|291.11|290.86|290.91|290.66|46
1602795000000|2020-10-15 20:50:00|291.01|290.71|291.01|290.66|291.01|290.71|290.96|290.66|0
1602795300000|2020-10-15 20:55:00|290.96|290.61|290.96|290.66|291.01|290.66|290.91|290.61|6
1602795600000|2020-10-15 21:00:00|291.01|290.56|291.16|290.61|291.16|290.71|290.96|290.41|0
1602795900000|2020-10-15 21:05:00|291.11||291.16||291.16||291.11||0
1602796200000|2020-10-15 21:10:00|291.06|290.51|291.06|290.46|291.06|290.51|291.06|290.41|0
1602798000000|2020-10-15 21:40:00|291.16|290.56|291.16|290.56|291.16|290.56|291.16|290.56|0
1602798300000|2020-10-15 21:45:00|291.06|290.46|291.06|290.46|291.06|290.46|291.06|290.46|0
1602798600000|2020-10-15 21:50:00|291.16|290.56|291.16|290.56|291.16|290.56|291.06|290.46|0
1602799200000|2020-10-15 22:00:00|291.26|290.66|291.26|290.66|291.26|290.66|291.16|290.56|0
1602799500000|2020-10-15 22:05:00|291.16|290.56|291.16|290.56|291.16|290.56|291.16|290.56|0
1602799800000|2020-10-15 22:10:00|291.26|290.66|291.16|290.56|291.26|290.66|291.16|290.56|0
1602801000000|2020-10-15 22:30:00|291.06|290.46|291.16|290.56|291.16|290.56|291.06|290.46|0
1602801300000|2020-10-15 22:35:00|291.06|290.46|291.16|290.56|291.16|290.56|291.06|290.46|0
1602802200000|2020-10-15 22:50:00|291.06|290.46|291.06|290.46|291.16|290.56|291.06|290.46|0
1602802500000|2020-10-15 22:55:00|291.16|290.56|291.06|290.46|291.16|290.56|291.06|290.46|0
1602802800000|2020-10-15 23:00:00|291.16|290.56|290.86|290.26|291.16|290.56|290.86|290.26|0
1602803100000|2020-10-15 23:05:00|290.96|290.36|290.96|290.36|290.96|290.36|290.96|290.36|0
1602803400000|2020-10-15 23:10:00|291.06|290.46|291.16|290.56|291.16|290.56|291.06|290.46|0
1602803700000|2020-10-15 23:15:00|291.06|290.46|291.06|290.46|291.16|290.56|291.06|290.46|0
1602804000000|2020-10-15 23:20:00|291.16|290.56|291.26|290.66|291.36|290.76|291.16|290.56|0
1602804300000|2020-10-15 23:25:00|291.36|290.76|291.36|290.76|291.36|290.76|291.26|290.66|0
1602804600000|2020-10-15 23:30:00|291.26|290.66|291.26|290.66|291.36|290.76|291.26|290.66|0
1602804900000|2020-10-15 23:35:00|291.36|290.76|291.46|290.86|291.46|290.86|291.36|290.76|0
1602805200000|2020-10-15 23:40:00|291.36|290.76|291.36|290.76|291.46|290.86|291.36|290.76|0
1602805500000|2020-10-15 23:45:00|291.26|290.66|291.36|290.76|291.36|290.76|291.26|290.66|0
1602805800000|2020-10-15 23:50:00|291.26|290.66|291.36|290.76|291.36|290.76|291.26|290.66|0
1602806100000|2020-10-15 23:55:00|291.26|290.66|291.26|290.66|291.26|290.66|291.26|290.66|0
1602806400000|2020-10-16 00:00:00|291.36|290.76|291.26|290.66|291.36|290.76|291.06|290.46|0
1602806700000|2020-10-16 00:05:00|291.36|290.76|291.26|290.66|291.36|290.76|291.26|290.66|0
1602807000000|2020-10-16 00:10:00|291.36|290.76|291.16|290.56|291.36|290.76|291.16|290.56|0
1602807300000|2020-10-16 00:15:00|291.26|290.66|290.96|290.36|291.26|290.66|290.96|290.36|0
1602807600000|2020-10-16 00:20:00|290.86|290.26|290.86|290.26|291.06|290.46|290.86|290.26|0
1602807900000|2020-10-16 00:25:00|290.96|290.36|291.05|290.45|291.05|290.45|290.86|290.26|0
1602808200000|2020-10-16 00:30:00|290.85|290.55|291.4|291.15|291.7|291.5|290.75|290.55|322
1602808500000|2020-10-16 00:35:00|291.45|291.2|291.8|291.55|291.85|291.65|291.4|291.2|196
1602808800000|2020-10-16 00:40:00|291.75|291.45|291.7|291.5|291.75|291.6|291.5|291.3|100
1602809100000|2020-10-16 00:45:00|291.65|291.55|291.6|291.45|291.8|291.6|291.6|291.4|141
1602809400000|2020-10-16 00:50:00|291.55|291.4|291.45|291.3|291.75|291.6|291.4|291.25|107
1602809700000|2020-10-16 00:55:00|291.5|291.35|291.55|291.4|291.65|291.5|291.3|291.1|256
1602810000000|2020-10-16 01:00:00|291.5|291.35|292.6|292.45|292.7|292.55|291.45|291.3|752
1602810300000|2020-10-16 01:05:00|292.65|292.4|292.75|292.55|292.8|292.65|292.25|292.05|519
1602810600000|2020-10-16 01:10:00|292.7|292.6|292.9|292.75|293.55|293.35|292.7|292.5|825
1602810900000|2020-10-16 01:15:00|293|292.8|292.9|292.7|293.25|293.1|292.7|292.55|453
1602811200000|2020-10-16 01:20:00|292.95|292.75|292.95|292.8|293.25|293.1|292.85|292.7|327
1602811500000|2020-10-16 01:25:00|293|292.85|293|292.85|293.25|293.1|293|292.8|267
1602811800000|2020-10-16 01:30:00|293.05|292.9|292.85|292.65|293.4|293.25|292.55|292.4|514
1602812100000|2020-10-16 01:35:00|292.9|292.7|293.45|293.25|293.45|293.3|292.9|292.7|477
1602812400000|2020-10-16 01:40:00|293.5|293.3|293.7|293.5|293.85|293.7|293.5|293.3|629
1602812700000|2020-10-16 01:45:00|293.75|293.55|293.5|293.35|293.85|293.65|293.3|293.15|456
1602813000000|2020-10-16 01:50:00|293.55|293.4|293.65|293.45|294.3|294.05|293.55|293.35|762
1602813300000|2020-10-16 01:55:00|293.7|293.5|293.55|293.4|293.7|293.55|293.35|293.2|294
1602813600000|2020-10-16 02:00:00|293.6|293.45|293.55|293.35|293.9|293.7|293.45|293.3|310
1602813900000|2020-10-16 02:05:00|293.6|293.4|293.15|293|293.65|293.45|293|292.85|223
1602814200000|2020-10-16 02:10:00|293.1|292.95|293.45|293.3|293.5|293.3|293|292.8|210
1602814500000|2020-10-16 02:15:00|293.5|293.35|293.3|293.15|293.6|293.4|293.3|293.15|197
1602814800000|2020-10-16 02:20:00|293.35|293.2|293.4|293.25|293.4|293.25|293.25|293.05|127
1602815100000|2020-10-16 02:25:00|293.45|293.3|293.3|293.1|293.6|293.4|293.2|293.05|240
1602815400000|2020-10-16 02:30:00|293.35|293.15|293.2|293.05|293.5|293.35|293.15|293|166
1602815700000|2020-10-16 02:35:00|293.25|293|293.35|293.2|293.45|293.3|293.1|292.95|111
1602816000000|2020-10-16 02:40:00|293.4|293.25|293.55|293.4|293.75|293.6|293.4|293.25|215
1602816300000|2020-10-16 02:45:00|293.6|293.45|293.65|293.5|293.75|293.6|293.6|293.45|160
1602816600000|2020-10-16 02:50:00|293.6|293.45|293.45|293.3|293.65|293.5|293.45|293.3|82
1602816900000|2020-10-16 02:55:00|293.4|293.25|293.15|293|293.4|293.25|293.15|293|120
1602817200000|2020-10-16 03:00:00|293.2|293.05|293.3|293.15|293.4|293.2|293.2|293.05|128
1602817500000|2020-10-16 03:05:00|293.35|293.2|293.05|292.85|293.35|293.2|293|292.8|239
1602817800000|2020-10-16 03:10:00|293|292.9|292.85|292.65|293.1|292.95|292.85|292.65|107
1602818100000|2020-10-16 03:15:00|292.9|292.7|292.75|292.6|292.9|292.75|292.7|292.55|136
1602818400000|2020-10-16 03:20:00|292.7|292.55|292.75|292.6|292.8|292.65|292.65|292.5|142
1602818700000|2020-10-16 03:25:00|292.8|292.65|292.55|292.35|292.8|292.65|292.45|292.3|190
1602819000000|2020-10-16 03:30:00|292.6|292.4|292.45|292.25|292.6|292.45|292.35|292.15|356
1602819300000|2020-10-16 03:35:00|292.5|292.3|292.35|292.2|292.6|292.45|292.35|292.15|123
1602819600000|2020-10-16 03:40:00|292.4|292.25|292.15|292|292.5|292.3|292.1|291.9|237
1602819900000|2020-10-16 03:45:00|292.2|292.05|292.6|292.45|292.65|292.5|292.2|292.05|206
1602820200000|2020-10-16 03:50:00|292.55|292.4|292.5|292.35|292.55|292.4|292.45|292.3|79
1602820500000|2020-10-16 03:55:00|292.45|292.3|292.45|292.25|292.5|292.35|292.4|292.2|70
1602820800000|2020-10-16 04:00:00|292.5|292.3|292.55|292.4|292.55|292.4|292.5|292.3|113
1602821100000|2020-10-16 04:05:00|292.6|292.45|292.45|292.3|292.65|292.5|292.4|292.25|98
1602821400000|2020-10-16 04:10:00|292.5|292.35|292.2|292.05|292.5|292.35|292.15|292|104
1602821700000|2020-10-16 04:15:00|292.15|292|291.95|291.8|292.2|292.05|291.85|291.7|187
1602822000000|2020-10-16 04:20:00|292|291.75|291.95|291.8|292.15|292|291.95|291.75|87
1602822300000|2020-10-16 04:25:00|291.9|291.75|291.8|291.65|292.05|291.9|291.8|291.65|128
1602822600000|2020-10-16 04:30:00|291.85|291.7|291.9|291.75|291.9|291.75|291.75|291.6|151
1602822900000|2020-10-16 04:35:00|291.95|291.8|291.85|291.7|291.95|291.8|291.85|291.7|52
1602823200000|2020-10-16 04:40:00|291.8|291.65|291.9|291.75|291.95|291.8|291.8|291.65|73
1602823500000|2020-10-16 04:45:00|291.85|291.7|291.85|291.7|291.85|291.7|291.8|291.65|35
1602823800000|2020-10-16 04:50:00|291.8|291.65|291.7|291.55|291.85|291.7|291.7|291.55|59
1602824100000|2020-10-16 04:55:00|291.75|291.6|291.75|291.6|291.9|291.75|291.7|291.5|305
1602824400000|2020-10-16 05:00:00|291.7|291.55|292.1|291.95|292.15|291.95|291.7|291.55|355
1602824700000|2020-10-16 05:05:00|292.15|292|292.35|292.2|292.5|292.3|292.15|292|269
1602825000000|2020-10-16 05:10:00|292.4|292.25|292.35|292.15|292.45|292.3|292.25|292.1|83
1602825300000|2020-10-16 05:15:00|292.4|292.2|292.6|292.45|292.7|292.55|292.35|292.15|184
1602825600000|2020-10-16 05:20:00|292.65|292.5|292.6|292.45|292.75|292.55|292.55|292.4|76
1602825900000|2020-10-16 05:25:00|292.65|292.5|292.45|292.3|292.65|292.5|292.4|292.25|84
1602826200000|2020-10-16 05:30:00|292.5|292.35|292.3|292.15|292.5|292.35|292.25|292.1|117
1602826500000|2020-10-16 05:35:00|292.35|292.2|292.55|292.4|292.6|292.45|292.3|292.15|100
1602826800000|2020-10-16 05:40:00|292.6|292.45|292.8|292.6|292.8|292.6|292.55|292.4|134
1602827100000|2020-10-16 05:45:00|292.85|292.65|292.5|292.35|293|292.85|292.5|292.35|172
1602827400000|2020-10-16 05:50:00|292.55|292.3|292.5|292.35|292.6|292.45|292.35|292.2|119
1602827700000|2020-10-16 05:55:00|292.55|292.4|292.6|292.45|292.65|292.5|292.5|292.35|84
1602828000000|2020-10-16 06:00:00|292.55|292.4|292.45|292.3|292.6|292.45|292.45|292.25|255
1602828300000|2020-10-16 06:05:00|292.4|292.25|292.3|292.15|292.55|292.35|292.25|292.1|153
1602828600000|2020-10-16 06:10:00|292.25|292.1|292.15|292|292.3|292.15|292.15|292|115
1602828900000|2020-10-16 06:15:00|292.2|292.05|292.25|292.1|292.25|292.1|292.15|291.95|113
1602829200000|2020-10-16 06:20:00|292.2|292.05|291.75|291.6|292.2|292.05|291.75|291.6|206
1602829500000|2020-10-16 06:25:00|291.7|291.55|291.85|291.7|291.85|291.7|291.7|291.55|106
1602829800000|2020-10-16 06:30:00|291.9|291.75|291.85|291.7|291.9|291.75|291.7|291.55|116
1602830100000|2020-10-16 06:35:00|291.9|291.75|291.9|291.75|292|291.8|291.85|291.7|82
1602830400000|2020-10-16 06:40:00|291.85|291.7|291.8|291.65|291.95|291.8|291.8|291.65|97
1602830700000|2020-10-16 06:45:00|291.85|291.7|291.7|291.55|291.85|291.7|291.6|291.45|165
1602831000000|2020-10-16 06:50:00|291.75|291.6|292.15|292|292.15|292|291.7|291.55|118
1602831300000|2020-10-16 06:55:00|292.2|292.05|292.45|292.3|292.45|292.3|292.1|291.95|92
1602831600000|2020-10-16 07:00:00|292.4|292.25|292.15|292|292.5|292.3|292|291.85|377
1602831900000|2020-10-16 07:05:00|292.2|292.05|292.3|292.15|292.5|292.35|292.2|292.05|219
1602832200000|2020-10-16 07:10:00|292.35|292.2|292.5|292.35|292.55|292.35|292.3|292.15|219
1602832500000|2020-10-16 07:15:00|292.55|292.4|292.25|292.05|292.6|292.45|292.2|292.05|152
1602832800000|2020-10-16 07:20:00|292.3|292.1|292.1|291.9|292.35|292.2|292|291.85|143
1602833100000|2020-10-16 07:25:00|292.05|291.95|292.05|291.9|292.1|291.95|292|291.8|106
1602833400000|2020-10-16 07:30:00|292.1|291.95|291.8|291.6|292.15|292|291.75|291.6|252
1602833700000|2020-10-16 07:35:00|291.75|291.65|292.05|291.85|292.05|291.85|291.7|291.55|221
1602834000000|2020-10-16 07:40:00|292.1|291.9|292.1|291.95|292.15|292|292.05|291.9|183
1602834300000|2020-10-16 07:45:00|292.05|291.9|292.15|292|292.15|292|292|291.85|216
1602834600000|2020-10-16 07:50:00|292.2|292.05|292.05|291.85|292.3|292.15|292|291.85|279
1602834900000|2020-10-16 07:55:00|292|291.9|292|291.85|292.1|291.95|291.95|291.8|144
1602835200000|2020-10-16 08:00:00|292.05|291.9|291.9|291.75|292.05|291.9|291.8|291.65|252
1602835500000|2020-10-16 08:05:00|291.95|291.7|292|291.85|292.3|292.15|291.95|291.7|215
1602835800000|2020-10-16 08:10:00|292.05|291.9|292|291.85|292.1|291.95|291.9|291.75|229
1602836100000|2020-10-16 08:15:00|291.95|291.8|292.1|291.95|292.1|291.95|291.95|291.8|165
1602836400000|2020-10-16 08:20:00|292.05|291.9|291.8|291.65|292.05|291.9|291.75|291.6|188
1602836700000|2020-10-16 08:25:00|291.85|291.7|291.95|291.8|292|291.8|291.75|291.6|211
1602837000000|2020-10-16 08:30:00|291.9|291.75|292.05|291.9|292.05|291.9|291.85|291.7|151
1602837300000|2020-10-16 08:35:00|292.1|291.95|292.1|291.95|292.1|291.95|292|291.8|165
1602837600000|2020-10-16 08:40:00|292.05|291.9|292.05|291.85|292.15|292|291.95|291.8|270
1602837900000|2020-10-16 08:45:00|292|291.9|291.9|291.75|292.05|291.9|291.9|291.7|239
1602838200000|2020-10-16 08:50:00|291.95|291.8|291.9|291.75|291.95|291.8|291.8|291.65|249
1602838500000|2020-10-16 08:55:00|291.95|291.8|292.15|292|292.25|292.1|291.9|291.7|367
1602838800000|2020-10-16 09:00:00|291.99|291.84|292.24|292.04|292.24|292.09|291.94|291.79|824
1602839100000|2020-10-16 09:05:00|292.19|291.99|291.94|291.74|292.19|291.99|291.89|291.74|246
1602839400000|2020-10-16 09:10:00|291.89|291.79|291.99|291.74|292.04|291.89|291.79|291.64|128
1602839700000|2020-10-16 09:15:00|291.94|291.69|291.79|291.59|291.94|291.74|291.74|291.54|173
1602840000000|2020-10-16 09:20:00|291.99|291.39|291.79|291.19|292.09|291.49|291.79|291.19|1
1602840300000|2020-10-16 09:25:00|291.89|291.29|291.69|291.09|291.89|291.29|291.69|291.09|77
1602840600000|2020-10-16 09:30:00|291.79|291.19|291.79|291.19|291.79|291.19|291.69|291.09|0
1602840900000|2020-10-16 09:35:00|291.69|291.09|291.59|290.99|291.69|291.09|291.59|290.99|0
1602841200000|2020-10-16 09:40:00|291.69|291.09|291.69|291.09|291.69|291.09|291.59|290.99|0
1602841500000|2020-10-16 09:45:00|291.59|290.99|291.49|290.89|291.69|291.09|291.49|290.89|0
1602841800000|2020-10-16 09:50:00|291.99|291.49|291.79|291.59|291.99|291.69|291.69|291.44|28
1602842100000|2020-10-16 09:55:00|291.74|291.64|291.79|291.64|291.79|291.64|291.69|291.44|29
1602842400000|2020-10-16 10:00:00|291.74|291.59|291.74|291.54|291.74|291.59|291.74|291.54|10
1602842700000|2020-10-16 10:05:00|291.69|291.59|291.74|291.59|291.79|291.64|291.64|291.49|34
1602843000000|2020-10-16 10:10:00|291.79|291.64|291.84|291.64|291.84|291.69|291.74|291.59|28
1602843300000|2020-10-16 10:15:00|291.89|291.69|291.94|291.74|291.94|291.79|291.84|291.64|19
1602843600000|2020-10-16 10:20:00|291.99|291.79|291.94|291.79|291.99|291.84|291.94|291.74|9
1602843900000|2020-10-16 10:25:00|291.99|291.84|292.09|291.94|292.09|291.94|291.99|291.79|32
1602844200000|2020-10-16 10:30:00|292.04|291.89|292.19|292.04|292.24|292.09|292.04|291.89|20
1602844500000|2020-10-16 10:35:00|292.14|291.99|292.14|291.94|292.24|292.09|292.04|291.84|31
1602844800000|2020-10-16 10:40:00|292.19|291.99|292.24|292.04|292.24|292.04|292.09|291.89|20
1602845100000|2020-10-16 10:45:00|292.19|291.99|292.14|291.99|292.24|292.09|292.09|291.94|8
1602845400000|2020-10-16 10:50:00|292.09|291.94|291.69|291.49|292.14|291.99|291.59|291.39|62
1602845700000|2020-10-16 10:55:00|291.74|291.44|291.94|291.79|291.94|291.79|291.64|291.44|20
1602846000000|2020-10-16 11:00:00|291.89|291.74|291.89|291.69|291.99|291.84|291.84|291.69|25
1602846300000|2020-10-16 11:05:00|291.99|291.74|291.89|291.69|291.99|291.79|291.84|291.64|113
1602846600000|2020-10-16 11:10:00|291.94|291.74|291.79|291.64|291.94|291.79|291.79|291.59|16
1602846900000|2020-10-16 11:15:00|291.84|291.69|291.94|291.74|291.99|291.79|291.84|291.69|26
1602847200000|2020-10-16 11:20:00|291.89|291.69|291.94|291.74|291.99|291.74|291.84|291.69|18
1602847500000|2020-10-16 11:25:00|291.99|291.79|291.89|291.74|291.99|291.84|291.89|291.74|43
1602847800000|2020-10-16 11:30:00|291.94|291.79|291.99|291.84|292.09|291.89|291.89|291.74|19
1602848100000|2020-10-16 11:35:00|292.04|291.89|292.04|291.89|292.09|291.94|291.99|291.84|17
1602848400000|2020-10-16 11:40:00|292.09|291.84|291.94|291.79|292.09|291.94|291.89|291.74|78
1602848700000|2020-10-16 11:45:00|||||||||15
1602849000000|2020-10-16 11:50:00|291.89|291.74|291.89|291.74|291.89|291.74|291.89|291.74|20
1602849300000|2020-10-16 11:55:00|291.84|291.69|291.84|291.69|291.89|291.74|291.79|291.64|22
1602849600000|2020-10-16 12:00:00|291.89|291.64|291.84|291.69|291.89|291.69|291.79|291.64|26
1602849900000|2020-10-16 12:05:00|291.89|291.74|291.89|291.74|291.94|291.79|291.84|291.69|20
1602850200000|2020-10-16 12:10:00|291.84|291.69|291.84|291.64|291.84|291.69|291.79|291.64|18
1602850500000|2020-10-16 12:15:00|291.79|291.69|291.99|291.79|291.99|291.84|291.79|291.64|23
1602850800000|2020-10-16 12:20:00|291.94|291.84|291.99|291.84|292.04|291.84|291.89|291.74|16
1602851100000|2020-10-16 12:25:00|291.94|291.79|291.89|291.74|291.94|291.79|291.89|291.74|17
1602851400000|2020-10-16 12:30:00|291.99|291.79|292.19|292.04|292.19|292.04|291.99|291.79|40
1602851700000|2020-10-16 12:35:00|292.14|291.99|292.19|291.99|292.19|292.04|292.09|291.94|42
1602852000000|2020-10-16 12:40:00|292.24|292.04|292.19|292.04|292.24|292.09|292.14|291.99|13
1602852300000|2020-10-16 12:45:00|292.24|291.99|292.14|291.99|292.24|292.04|292.14|291.99|20
1602852600000|2020-10-16 12:50:00|292.19|292.04|292.19|292.04|292.24|292.04|292.19|292.04|26
1602852900000|2020-10-16 12:55:00|292.14|291.99|292.14|291.99|292.19|291.99|292.14|291.94|22
1602853200000|2020-10-16 13:00:00|292.19|292.04|292.09|291.94|292.19|292.04|292.09|291.94|25
1602853500000|2020-10-16 13:05:00|292.04|291.89|291.99|291.84|292.14|291.94|291.99|291.84|40
1602853800000|2020-10-16 13:10:00|291.94|291.79|292.04|291.89|292.09|291.94|291.94|291.79|17
1602854100000|2020-10-16 13:15:00|291.99|291.84|292.14|291.94|292.14|291.94|291.94|291.79|33
1602854400000|2020-10-16 13:20:00|292.09|291.99|292.14|291.99|292.19|292.04|292.09|291.94|0
1602854700000|2020-10-16 13:25:00|292.09|291.94|292.19|291.99|292.24|292.09|292.09|291.94|66
1602855000000|2020-10-16 13:30:00|292.14|292.04|292.14|291.79|292.29|292.14|292.14|291.64|77
1602855300000|2020-10-16 13:35:00|291.79|291.74|291.79|291.54|291.79|291.79|291.64|291.44|52
1602855600000|2020-10-16 13:40:00|291.89|291.59|291.84|291.59|291.94|291.74|291.84|291.54|29
1602855900000|2020-10-16 13:45:00|291.89|291.64|291.94|291.69|291.94|291.74|291.84|291.49|17
1602856200000|2020-10-16 13:50:00||291.59||291.74||291.74||291.59|7
1602856500000|2020-10-16 13:55:00|291.99|291.79|292.09|291.79|292.09|291.94|291.99|291.74|25
1602856800000|2020-10-16 14:00:00||291.84||291.84||291.94||291.79|16
1602857100000|2020-10-16 14:05:00|292.04|291.79|291.94|291.74|292.04|291.84|291.94|291.69|69
1602857400000|2020-10-16 14:10:00|291.99|291.79|292.04|291.84|292.04|291.89|291.94|291.79|31
1602857700000|2020-10-16 14:15:00|291.99|291.89|292.24|292.09|292.29|292.14|291.99|291.79|31
1602858000000|2020-10-16 14:20:00|292.29|292.14|292.34|292.14|292.44|292.24|292.24|292.09|26
1602858300000|2020-10-16 14:25:00|292.39|292.19|292.44|292.29|292.44|292.29|292.34|292.14|25
1602858600000|2020-10-16 14:30:00|292.49|292.24|292.39|292.19|292.49|292.29|292.34|292.19|13
1602858900000|2020-10-16 14:35:00|292.34|292.24|292.24|292.09|292.44|292.29|292.24|292.09|40
1602859200000|2020-10-16 14:40:00|292.29|292.14|292.24|292.09|292.34|292.14|292.19|291.99|51
1602859500000|2020-10-16 14:45:00|292.29|292.14|292.19|292.04|292.29|292.14|292.14|291.94|45
1602859800000|2020-10-16 14:50:00|292.14|291.99|292.34|292.14|292.34|292.19|292.14|291.99|17
1602860100000|2020-10-16 14:55:00|292.29|292.09|292.29|292.14|292.34|292.14|292.19|291.99|12
1602860400000|2020-10-16 15:00:00|292.24|292.09|292.34|292.14|292.34|292.19|292.24|292.09|23
1602860700000|2020-10-16 15:05:00|292.29|292.09|292.29|292.09|292.34|292.09|292.14|291.99|41
1602861000000|2020-10-16 15:10:00|292.24|292.04|292.24|291.99|292.29|292.14|292.14|291.94|23
1602861300000|2020-10-16 15:15:00|292.19|291.94|292.14|291.94|292.19|292.04|291.99|291.79|17
1602861600000|2020-10-16 15:20:00|292.09|291.89|291.89|291.69|292.09|291.94|291.79|291.64|32
1602861900000|2020-10-16 15:25:00|291.84|291.74|292.04|291.84|292.09|291.84|291.84|291.74|4
1602862200000|2020-10-16 15:30:00|291.99|291.79|292.09|291.89|292.14|291.94|291.94|291.74|19
1602862500000|2020-10-16 15:35:00|292.04|291.84|292.14|291.94|292.24|292.04|292.04|291.84|6
1602862800000|2020-10-16 15:40:00|292.09|291.89|292.19|291.99|292.19|292.04|292.09|291.89|8
1602863100000|2020-10-16 15:45:00|292.14|292.04|292.24|292.09|292.24|292.09|292.14|291.94|10
1602863400000|2020-10-16 15:50:00|292.29|292.14|292.34|292.14|292.34|292.19|292.29|292.14|21
1602863700000|2020-10-16 15:55:00|292.29|292.19|292.34|292.19|292.34|292.19|292.29|292.14|5
1602864000000|2020-10-16 16:00:00|292.39|292.24|292.34|292.14|292.39|292.24|292.29|292.14|4
1602864300000|2020-10-16 16:05:00|292.29|292.09|292.19|291.99|292.34|292.14|292.04|291.89|22
1602864600000|2020-10-16 16:10:00|292.14|291.94|292.24|292.04|292.24|292.04|292.09|291.89|6
1602864900000|2020-10-16 16:15:00|292.19|292.09|292.24|292.04|292.29|292.09|292.19|291.99|2
1602865200000|2020-10-16 16:20:00|292.19|291.99|292.19|291.94|292.24|292.04|292.09|291.89|16
1602865500000|2020-10-16 16:25:00|292.14|291.99|292.29|292.09|292.29|292.14|292.14|291.94|1
1602865800000|2020-10-16 16:30:00|292.24|292.04|292.14|291.94|292.24|292.09|292.04|291.84|1
1602866100000|2020-10-16 16:35:00|292.09|291.89|292.14|291.94|292.19|291.94|292.04|291.84|4
1602866400000|2020-10-16 16:40:00|292.09|291.89|292.04|291.84|292.14|291.94|291.94|291.79|1
1602866700000|2020-10-16 16:45:00|292.09|291.79|292.19|291.99|292.24|291.99|292.09|291.79|15
1602867000000|2020-10-16 16:50:00|292.24|291.94|292.19|291.99|292.24|291.99|292.04|291.89|1
1602867300000|2020-10-16 16:55:00|292.24|291.94|292.29|292.09|292.34|292.09|292.14|291.94|3
1602867600000|2020-10-16 17:00:00|292.24|292.04|292.29|292.09|292.29|292.14|292.24|292.04|1
1602867900000|2020-10-16 17:05:00|292.24|292.14|292.29|292.14|292.29|292.14|292.24|292.04|10
1602868200000|2020-10-16 17:10:00|292.24|292.09|292.29|292.09|292.29|292.14|292.24|292.09|2
1602868500000|2020-10-16 17:15:00|292.34|292.14|292.39|292.19|292.39|292.24|292.29|292.09|2
1602868800000|2020-10-16 17:20:00|292.34|292.14|292.34|292.09|292.39|292.19|292.29|292.09|0
1602869100000|2020-10-16 17:25:00|292.29|292.14|292.34|292.14|292.34|292.14|292.29|292.09|0
1602869400000|2020-10-16 17:30:00|292.39|292.09|292.34|292.14|292.39|292.14|292.24|292.04|0
1602869700000|2020-10-16 17:35:00|292.39|292.19|292.34|292.14|292.39|292.24|292.29|292.14|14
1602870000000|2020-10-16 17:40:00|292.39|292.19|292.39|292.14|292.39|292.19|292.29|292.09|0
1602870300000|2020-10-16 17:45:00|292.34|292.19|292.39|292.19|292.44|292.29|292.29|292.14|17
1602870600000|2020-10-16 17:50:00|292.34|292.24|292.44|292.24|292.44|292.29|292.34|292.19|4
1602870900000|2020-10-16 17:55:00|292.39|292.19|292.34|292.19|292.44|292.24|292.34|292.19|17
1602871200000|2020-10-16 18:00:00|292.39|292.24|292.24|292.04|292.44|292.24|292.24|292.04|7
1602871500000|2020-10-16 18:05:00|292.29|292.09|292.34|292.14|292.34|292.19|292.24|292.04|6
1602871800000|2020-10-16 18:10:00|292.39|292.19|292.34|292.14|292.44|292.24|292.34|292.09|0
1602872100000|2020-10-16 18:15:00|292.39|292.19|292.34|292.14|292.39|292.19|292.34|292.09|0
1602872400000|2020-10-16 18:20:00|292.39|292.19|292.39|292.14|292.44|292.24|292.34|292.09|2
1602872700000|2020-10-16 18:25:00|292.34|292.09|292.44|292.24|292.44|292.24|292.29|292.09|0
1602873000000|2020-10-16 18:30:00|292.39|292.19|292.44|292.19|292.44|292.24|292.34|292.19|3
1602873300000|2020-10-16 18:35:00|292.39|292.24|292.44|292.24|292.49|292.29|292.34|292.19|2
1602873600000|2020-10-16 18:40:00|292.39|292.19|292.39|292.19|292.44|292.24|292.34|292.19|4
1602873900000|2020-10-16 18:45:00|292.34|292.14|292.29|292.14|292.39|292.19|292.29|292.14|7
1602874200000|2020-10-16 18:50:00|292.34|292.19|292.44|292.19|292.44|292.24|292.29|292.14|0
1602874500000|2020-10-16 18:55:00|292.39|292.24|292.44|292.24|292.49|292.24|292.39|292.19|0
1602874800000|2020-10-16 19:00:00|292.49|292.19|292.29|292.04|292.49|292.19|292.24|292.04|2
1602875100000|2020-10-16 19:05:00|292.24|292.09|292.29|292.04|292.34|292.14|292.19|291.99|0
1602875400000|2020-10-16 19:10:00|292.24|292.09|292.14|291.89|292.29|292.09|292.09|291.89|0
1602875700000|2020-10-16 19:15:00|292.09|291.94|292.14|291.89|292.24|291.99|292.09|291.89|0
1602876000000|2020-10-16 19:20:00|292.09|291.94|292.24|292.04|292.24|292.04|292.09|291.94|3
1602876300000|2020-10-16 19:25:00|292.19|291.99|292.24|292.04|292.24|292.09|292.14|291.99|0
1602876600000|2020-10-16 19:30:00|292.19|291.99|292.19|291.99|292.24|292.09|292.14|291.99|1
1602876900000|2020-10-16 19:35:00|292.24|292.04|292.19|291.99|292.24|292.09|292.14|291.99|0
1602877200000|2020-10-16 19:40:00|292.14|291.89|292.24|291.99|292.24|292.04|292.09|291.89|6
1602877500000|2020-10-16 19:45:00|292.19|292.04|292.19|291.99|292.24|292.04|292.19|291.99|6
1602877800000|2020-10-16 19:50:00|292.14|291.94|292.09|291.89|292.24|291.99|292.04|291.89|3
1602878100000|2020-10-16 19:55:00|292.04|291.94|292.09|291.89|292.14|291.94|291.99|291.84|13
1602878400000|2020-10-16 20:00:00|292.04|291.84|292.09|291.89|292.14|291.94|291.99|291.84|10
1602878700000|2020-10-16 20:05:00|292.04|291.84|291.99|291.79|292.09|291.89|291.94|291.74|25
1602879000000|2020-10-16 20:10:00|292.04|291.84|291.99|291.74|292.04|291.84|291.94|291.74|6
1602879300000|2020-10-16 20:15:00||291.79||291.79||291.79||291.74|0
1602879600000|2020-10-16 20:20:00||291.84||291.79||291.84||291.79|8
1602879900000|2020-10-16 20:25:00|291.94|291.84|291.99|291.79|291.99|291.84|291.94|291.79|1
1602880200000|2020-10-16 20:30:00|291.94|291.84|292.04|291.84|292.04|291.89|291.94|291.79|7
1602880500000|2020-10-16 20:35:00|291.99|291.89|292.04|291.84|292.09|291.89|291.99|291.84|1
1602880800000|2020-10-16 20:40:00|292.09|291.89|292.09|291.89|292.09|291.89|291.99|291.84|1
1602881100000|2020-10-16 20:45:00|292.04|291.84|292.04|291.74|292.09|291.89|292.04|291.74|10
1602881400000|2020-10-16 20:50:00|292.09|291.79|292.09|291.74|292.14|291.79|292.09|291.69|0
1602881700000|2020-10-16 20:55:00|292.14|291.69|292.24|291.64|292.24|291.74|292.09|291.64|5
1603060200000|2020-10-18 22:30:00|292.89|292.29|292.89|292.29|292.99|292.39|292.79|292.19|0
1603060500000|2020-10-18 22:35:00|292.99|292.39|292.99|292.39|292.99|292.39|292.89|292.29|0
1603060800000|2020-10-18 22:40:00|292.89|292.29|292.99|292.39|292.99|292.39|292.89|292.29|0
1603061700000|2020-10-18 22:55:00|292.89|292.29|292.99|292.39|292.99|292.39|292.89|292.29|0
1603062000000|2020-10-18 23:00:00|292.89|292.29|292.89|292.29|292.99|292.39|292.89|292.29|0
1603062300000|2020-10-18 23:05:00|292.99|292.39|292.99|292.39|292.99|292.39|292.89|292.29|0
1603062600000|2020-10-18 23:10:00|292.89|292.29|292.99|292.39|292.99|292.39|292.89|292.29|0
1603062900000|2020-10-18 23:15:00|292.89|292.29|292.89|292.29|292.99|292.39|292.89|292.29|0
1603063800000|2020-10-18 23:30:00|292.79|292.19|292.89|292.29|292.89|292.29|292.79|292.19|0
1603064100000|2020-10-18 23:35:00|292.99|292.39|293.09|292.49|293.09|292.49|292.89|292.29|0
1603064400000|2020-10-18 23:40:00|293.19|292.59|293.09|292.49|293.19|292.59|293.09|292.49|0
1603065300000|2020-10-18 23:55:00|292.99|292.39|293.09|292.49|293.09|292.49|292.99|292.39|0
1603065600000|2020-10-19 00:00:00|293.19|292.59|293.29|292.69|293.39|292.79|293.19|292.59|0
1603065900000|2020-10-19 00:05:00|293.19|292.59|293.19|292.59|293.19|292.59|293.19|292.59|0
1603066200000|2020-10-19 00:10:00|293.09|292.49|293.09|292.49|293.09|292.49|292.99|292.39|0
1603066500000|2020-10-19 00:15:00|292.99|292.39|293.19|292.59|293.19|292.59|292.99|292.39|0
1603066800000|2020-10-19 00:20:00|293.09|292.49|293.09|292.49|293.19|292.59|293.09|292.49|0
1603067400000|2020-10-19 00:30:00|293.49|292.99|293.34|293.19|293.94|293.74|293.09|292.94|271
1603067700000|2020-10-19 00:35:00|293.39|293.24|292.54|292.39|293.39|293.24|292.49|292.34|155
1603068000000|2020-10-19 00:40:00|292.59|292.44|292.54|292.39|292.59|292.44|292.49|292.29|88
1603068300000|2020-10-19 00:45:00|292.59|292.34|292.44|292.24|292.99|292.79|292.44|292.24|85
1603068600000|2020-10-19 00:50:00|292.49|292.29|292.69|292.49|292.84|292.69|292.44|292.29|97
1603068900000|2020-10-19 00:55:00|292.64|292.54|292.94|292.74|293.04|292.89|292.64|292.49|89
1603069200000|2020-10-19 01:00:00|292.89|292.79|293.59|293.44|293.74|293.54|292.69|292.54|589
1603069500000|2020-10-19 01:05:00|293.64|293.49|293.19|292.99|293.84|293.69|293.09|292.94|325
1603069800000|2020-10-19 01:10:00|293.14|293.04|293.99|293.84|294.04|293.84|292.94|292.74|324
1603070100000|2020-10-19 01:15:00|293.94|293.79|293.59|293.44|293.94|293.79|293.49|293.34|284
1603070400000|2020-10-19 01:20:00|293.64|293.49|293.44|293.29|293.64|293.49|293.34|293.19|242
1603070700000|2020-10-19 01:25:00|293.39|293.24|293.89|293.69|293.89|293.69|293.29|293.14|263
1603071000000|2020-10-19 01:30:00|293.94|293.74|293.69|293.54|293.99|293.84|293.44|293.24|374
1603071300000|2020-10-19 01:35:00|293.64|293.49|293.64|293.49|293.69|293.54|293.39|293.24|258
1603071600000|2020-10-19 01:40:00|293.69|293.44|293.49|293.34|293.69|293.49|293.39|293.24|214
1603071900000|2020-10-19 01:45:00|293.54|293.39|293.59|293.44|293.74|293.59|293.39|293.24|207
1603072200000|2020-10-19 01:50:00|293.64|293.49|293.69|293.54|293.74|293.59|293.49|293.34|157
1603072500000|2020-10-19 01:55:00|293.74|293.59|293.44|293.24|293.79|293.64|293.34|293.19|222
1603072800000|2020-10-19 02:00:00|293.39|293.29|293.49|293.34|293.64|293.49|293.39|293.24|226
1603073100000|2020-10-19 02:05:00|293.54|293.39|293.64|293.49|293.74|293.59|293.44|293.29|120
1603073400000|2020-10-19 02:10:00|293.69|293.54|293.79|293.64|293.84|293.69|293.64|293.49|208
1603073700000|2020-10-19 02:15:00|293.74|293.59|293.89|293.69|294.04|293.89|293.64|293.44|186
1603074000000|2020-10-19 02:20:00|293.94|293.74|293.79|293.64|293.99|293.79|293.64|293.44|138
1603074300000|2020-10-19 02:25:00|293.74|293.59|293.69|293.54|293.84|293.69|293.59|293.44|129
1603074600000|2020-10-19 02:30:00|293.74|293.49|293.64|293.49|293.84|293.69|293.54|293.39|127
1603074900000|2020-10-19 02:35:00|293.69|293.54|293.89|293.74|293.89|293.74|293.64|293.49|207
1603075200000|2020-10-19 02:40:00|293.84|293.69|293.89|293.74|293.94|293.79|293.84|293.69|155
1603075500000|2020-10-19 02:45:00|293.94|293.79|294.14|293.99|294.19|294.04|293.89|293.74|309
1603075800000|2020-10-19 02:50:00|294.09|293.94|293.89|293.74|294.14|293.99|293.84|293.69|242
1603076100000|2020-10-19 02:55:00|293.94|293.69|293.94|293.79|294.04|293.84|293.84|293.69|120
1603076400000|2020-10-19 03:00:00|293.89|293.74|294.14|293.99|294.14|293.99|293.89|293.74|209
1603076700000|2020-10-19 03:05:00|294.19|294.04|294.14|293.99|294.19|294.04|294.04|293.84|270
1603077000000|2020-10-19 03:10:00|294.09|293.94|293.69|293.54|294.09|293.94|293.69|293.54|216
1603077300000|2020-10-19 03:15:00|293.64|293.49|293.34|293.14|293.64|293.49|293.29|293.14|205
1603077600000|2020-10-19 03:20:00|293.29|293.09|293.29|293.14|293.39|293.24|293.19|293.04|242
1603077900000|2020-10-19 03:25:00|293.24|293.09|293.29|293.14|293.44|293.29|293.24|293.09|151
1603078200000|2020-10-19 03:30:00|293.24|293.09|293.54|293.39|293.54|293.39|293.24|293.09|91
1603078500000|2020-10-19 03:35:00|293.49|293.34|293.74|293.59|293.74|293.59|293.49|293.34|132
1603078800000|2020-10-19 03:40:00|293.69|293.54|293.89|293.74|293.94|293.79|293.64|293.49|160
1603079100000|2020-10-19 03:45:00|293.94|293.79|293.94|293.79|294.09|293.89|293.89|293.74|228
1603079400000|2020-10-19 03:50:00|293.99|293.84|294.04|293.84|294.04|293.89|293.94|293.79|179
1603079700000|2020-10-19 03:55:00|293.99|293.79|293.94|293.74|293.99|293.79|293.84|293.69|98
1603080000000|2020-10-19 04:00:00|293.99|293.79|294.24|294.09|294.24|294.09|293.99|293.79|214
1603080300000|2020-10-19 04:05:00|294.19|294.04|294.14|293.94|294.24|294.09|294.14|293.94|87
1603080600000|2020-10-19 04:10:00|294.19|293.99|294.19|294.04|294.19|294.04|294.14|293.94|74
1603080900000|2020-10-19 04:15:00|294.14|293.99|293.94|293.79|294.19|293.99|293.94|293.79|109
1603081200000|2020-10-19 04:20:00|293.89|293.74|293.89|293.74|293.89|293.74|293.89|293.74|11
1603081500000|2020-10-19 04:25:00|293.94|293.79|293.99|293.84|293.99|293.84|293.94|293.79|92
1603081800000|2020-10-19 04:30:00|293.94|293.79|293.79|293.64|293.94|293.79|293.74|293.59|130
1603082100000|2020-10-19 04:35:00|293.84|293.69|293.79|293.64|293.84|293.69|293.79|293.64|60
1603082400000|2020-10-19 04:40:00|293.84|293.69|293.74|293.59|293.84|293.69|293.69|293.54|161
1603082700000|2020-10-19 04:45:00|293.79|293.64|293.84|293.69|293.84|293.69|293.69|293.54|86
1603083000000|2020-10-19 04:50:00|293.89|293.64|293.64|293.49|293.89|293.64|293.64|293.44|114
1603083300000|2020-10-19 04:55:00|293.69|293.54|293.54|293.39|293.69|293.54|293.54|293.34|140
1603083600000|2020-10-19 05:00:00|293.59|293.44|293.64|293.49|293.69|293.54|293.54|293.39|243
1603083900000|2020-10-19 05:05:00|293.69|293.54|293.89|293.74|293.89|293.74|293.69|293.54|128
1603084200000|2020-10-19 05:10:00|293.84|293.69|293.94|293.79|293.99|293.84|293.84|293.64|147
1603084500000|2020-10-19 05:15:00|293.89|293.74|293.84|293.69|293.89|293.74|293.79|293.64|84
1603084800000|2020-10-19 05:20:00|293.79|293.64|293.74|293.54|293.79|293.64|293.74|293.54|48
1603085100000|2020-10-19 05:25:00|293.69|293.59|293.84|293.69|293.94|293.79|293.69|293.54|148
1603085400000|2020-10-19 05:30:00|293.79|293.64|293.74|293.59|293.99|293.84|293.74|293.54|110
1603085700000|2020-10-19 05:35:00|293.69|293.54|293.49|293.34|293.69|293.59|293.44|293.29|96
1603086000000|2020-10-19 05:40:00|293.44|293.29|293.34|293.19|293.49|293.34|293.29|293.14|144
1603086300000|2020-10-19 05:45:00|293.29|293.14|293.39|293.24|293.39|293.24|293.24|293.09|122
1603086600000|2020-10-19 05:50:00|293.34|293.19|293.34|293.19|293.39|293.24|293.24|293.09|97
1603086900000|2020-10-19 05:55:00|293.39|293.24|293.44|293.29|293.49|293.34|293.34|293.14|43
1603087200000|2020-10-19 06:00:00|293.39|293.24|293.49|293.34|293.59|293.44|293.39|293.24|87
1603087500000|2020-10-19 06:05:00|293.54|293.39|293.44|293.29|293.59|293.44|293.39|293.24|104
1603087800000|2020-10-19 06:10:00|293.49|293.34|293.44|293.29|293.49|293.34|293.34|293.19|82
1603088100000|2020-10-19 06:15:00|293.49|293.34|293.64|293.44|293.64|293.44|293.44|293.29|71
1603088400000|2020-10-19 06:20:00|293.59|293.49|293.54|293.39|293.64|293.49|293.54|293.39|41
1603088700000|2020-10-19 06:25:00|293.59|293.44|293.44|293.29|293.59|293.44|293.39|293.24|65
1603089000000|2020-10-19 06:30:00|293.39|293.24|293.39|293.24|293.49|293.34|293.34|293.19|64
1603089300000|2020-10-19 06:35:00|293.44|293.19|293.49|293.34|293.49|293.34|293.39|293.19|52
1603089600000|2020-10-19 06:40:00|293.44|293.29|293.49|293.34|293.49|293.34|293.44|293.24|21
1603089900000|2020-10-19 06:45:00|293.59|293.39|293.54|293.39|293.64|293.44|293.54|293.39|64
1603090200000|2020-10-19 06:50:00|293.59|293.44|293.59|293.44|293.59|293.44|293.54|293.39|29
1603090500000|2020-10-19 06:55:00|293.64|293.49|293.59|293.44|293.64|293.49|293.59|293.44|31
1603090800000|2020-10-19 07:00:00|293.64|293.49|293.69|293.49|293.84|293.69|293.59|293.44|326
1603091100000|2020-10-19 07:05:00|293.74|293.54|293.69|293.49|293.79|293.59|293.49|293.34|248
1603091400000|2020-10-19 07:10:00|293.64|293.54|293.54|293.39|293.64|293.54|293.44|293.29|128
1603091700000|2020-10-19 07:15:00|293.59|293.44|293.54|293.39|293.64|293.49|293.49|293.34|85
1603092000000|2020-10-19 07:20:00|293.59|293.44|293.49|293.34|293.59|293.44|293.49|293.34|136
1603092300000|2020-10-19 07:25:00|293.54|293.39|293.34|293.19|293.54|293.39|293.34|293.14|169
1603092600000|2020-10-19 07:30:00|293.39|293.14|293.29|293.14|293.44|293.29|293.29|293.14|121
1603092900000|2020-10-19 07:35:00|293.34|293.19|293.34|293.19|293.39|293.24|293.29|293.19|117
1603093200000|2020-10-19 07:40:00|293.29|293.14|293.19|293.04|293.34|293.19|293.19|293.04|148
1603093500000|2020-10-19 07:45:00|293.24|293.09|293.44|293.29|293.44|293.29|293.24|293.09|213
1603093800000|2020-10-19 07:50:00|293.49|293.34|293.54|293.39|293.54|293.39|293.44|293.29|154
1603094100000|2020-10-19 07:55:00|293.49|293.34|293.39|293.24|293.54|293.39|293.39|293.24|137
1603094400000|2020-10-19 08:00:00|293.34|293.19|293.29|293.14|293.44|293.29|293.29|293.14|215
1603094700000|2020-10-19 08:05:00|293.24|293.09|293.24|293.04|293.29|293.14|293.04|292.89|250
1603095000000|2020-10-19 08:10:00|293.19|293.09|293.19|292.99|293.29|293.14|293.19|292.99|95
1603095300000|2020-10-19 08:15:00|293.14|292.94|293.24|293.09|293.24|293.09|293.14|292.94|102
1603095600000|2020-10-19 08:20:00|293.19|293.04|293.24|293.09|293.29|293.14|293.19|292.99|97
1603095900000|2020-10-19 08:25:00|293.29|293.14|293.34|293.19|293.34|293.19|293.29|293.14|87
1603096200000|2020-10-19 08:30:00|293.39|293.24|293.39|293.24|293.39|293.24|293.34|293.19|49
1603096500000|2020-10-19 08:35:00|293.34|293.19|293.29|293.14|293.34|293.24|293.29|293.14|71
1603096800000|2020-10-19 08:40:00|293.34|293.19|293.34|293.19|293.39|293.24|293.34|293.19|118
1603097100000|2020-10-19 08:45:00|293.29|293.14|293.24|293.09|293.34|293.19|293.24|293.09|85
1603097400000|2020-10-19 08:50:00|293.29|293.14|293.09|292.94|293.29|293.14|293.04|292.89|248
1603097700000|2020-10-19 08:55:00|293.04|292.89|293.14|292.99|293.24|293.09|293.04|292.84|349
1603098000000|2020-10-19 09:00:00|293.09|292.94|293.19|293.04|293.19|293.04|293.04|292.89|283
1603098300000|2020-10-19 09:05:00|293.24|292.99|293.09|292.89|293.24|293.09|293.09|292.89|132
1603098600000|2020-10-19 09:10:00|293.14|292.99|293.09|292.89|293.24|292.99|293.04|292.89|127
1603098900000|2020-10-19 09:15:00|293.19|292.94|293.2|293|293.29|293.14|293.1|292.89|135
1603099200000|2020-10-19 09:20:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1603099500000|2020-10-19 09:25:00|293.3|292.7|293.3|292.7|293.4|292.8|293.3|292.7|31
1603099800000|2020-10-19 09:30:00|293.2|292.6|293.2|292.6|293.3|292.7|293.2|292.6|0
1603100100000|2020-10-19 09:35:00|293.3|292.7|293.3|292.7|293.3|292.7|293.2|292.6|0
1603100700000|2020-10-19 09:45:00|293.2|292.6|293.2|292.6|293.3|292.7|293.2|292.6|0
1603101000000|2020-10-19 09:50:00|293.15|292.9|293.2|293|293.2|293.05|293.1|292.9|12
1603101300000|2020-10-19 09:55:00|293.15||293.2||293.2||293.15||2
1603101600000|2020-10-19 10:00:00|293.15|292.95|293.1|292.95|293.2|293|293.1|292.95|25
1603101900000|2020-10-19 10:05:00|293.15|293|293.15|293|293.2|293|293.1|292.95|10
1603102200000|2020-10-19 10:10:00|293.1|292.95|293.1|292.85|293.1|292.95|293|292.85|13
1603102500000|2020-10-19 10:15:00|293.15||293.15||293.15||293.15||0
1603103100000|2020-10-19 10:25:00|293.1||293.1||293.15||293.1||0
1603103400000|2020-10-19 10:30:00|293.15||293.1||293.15||293.1||0
1603103700000|2020-10-19 10:35:00|293.15||293.1||293.15||293.1||1
1603104000000|2020-10-19 10:40:00|293.05|292.9|293.1|292.9|293.15|292.95|293.05|292.9|8
1603104300000|2020-10-19 10:45:00|293.15|292.95|293.1|292.9|293.15|292.95|293.1|292.9|0
1603104600000|2020-10-19 10:50:00|293.15|292.95|293.15|292.95|293.15|293|293.05|292.95|7
1603104900000|2020-10-19 10:55:00|293.2|293|293.25|293.1|293.3|293.1|293.15|293|26
1603105200000|2020-10-19 11:00:00|293.3|293.05|293.3|293.1|293.3|293.1|293.25|293.05|0
1603105500000|2020-10-19 11:05:00|293.25|293.05|293.15|292.95|293.3|293.05|293.1|292.95|24
1603105800000|2020-10-19 11:10:00|293.1||293.1||293.2||293.1||0
1603106100000|2020-10-19 11:15:00|293.15|293|293.15|292.95|293.15|293|293.1|292.95|4
1603106400000|2020-10-19 11:20:00|293.1||293.15||293.15||293.1||0
1603106700000|2020-10-19 11:25:00|293.2||293.15||293.2||293.1||0
1603107000000|2020-10-19 11:30:00|293.1|293|293.2|293|293.2|293|293.1|293|1
1603107300000|2020-10-19 11:35:00|293.15|292.95|293.1|292.95|293.2|292.95|293.1|292.95|6
1603107600000|2020-10-19 11:40:00|293.05|292.9|293.1|292.95|293.1|292.95|293.05|292.9|16
1603107900000|2020-10-19 11:45:00|293.05|292.9|292.95|292.75|293.1|292.95|292.9|292.75|76
1603108200000|2020-10-19 11:50:00|292.9|292.8|292.95|292.65|293|292.8|292.85|292.55|21
1603108500000|2020-10-19 11:55:00|293|292.7|293|292.7|293.05|292.8|293|292.65|1
1603108800000|2020-10-19 12:00:00|293.05|292.75|292.85|292.55|293.05|292.75|292.75|292.5|14
1603109100000|2020-10-19 12:05:00|292.9|292.5|292.9|292.6|292.9|292.6|292.75|292.5|6
1603109400000|2020-10-19 12:10:00|292.85|292.65|292.9|292.65|292.95|292.65|292.85|292.65|1
1603109700000|2020-10-19 12:15:00|292.95||292.95||292.95||292.85||0
1603110000000|2020-10-19 12:20:00|292.9||292.9||292.95||292.9||0
1603110300000|2020-10-19 12:25:00|292.95|292.7|292.9|292.65|292.95|292.7|292.85|292.6|12
1603110600000|2020-10-19 12:30:00|292.85||292.85||292.9||292.85||0
1603111200000|2020-10-19 12:40:00|292.8|292.7|292.65|292.45|292.9|292.7|292.6|292.45|34
1603111500000|2020-10-19 12:45:00|292.6|292.5|292.85|292.65|292.85|292.65|292.6|292.45|7
1603111800000|2020-10-19 12:50:00|292.8|292.6|292.7|292.55|292.8|292.6|292.7|292.55|9
1603112100000|2020-10-19 12:55:00|292.75|292.5|292.75|292.55|292.8|292.6|292.65|292.5|6
1603112400000|2020-10-19 13:00:00|292.8|292.6|292.8|292.6|292.8|292.6|292.7|292.55|0
1603112700000|2020-10-19 13:05:00|292.75|292.65|292.85|292.65|292.85|292.65|292.75|292.6|5
1603113000000|2020-10-19 13:10:00|292.8|292.7|292.9|292.7|292.9|292.7|292.8|292.7|0
1603113300000|2020-10-19 13:15:00|292.85|292.75|292.9|292.7|292.95|292.75|292.85|292.7|1
1603113600000|2020-10-19 13:20:00|292.95|292.75|292.9|292.75|292.95|292.75|292.9|292.7|1
1603113900000|2020-10-19 13:25:00|292.95|292.8|292.85|292.7|292.95|292.8|292.85|292.7|4
1603114200000|2020-10-19 13:30:00|292.9|292.75|293.2|293.05|293.2|293.05|292.8|292.65|18
1603114500000|2020-10-19 13:35:00|293.25|293|293.15|293|293.25|293.05|293.15|293|32
1603114800000|2020-10-19 13:40:00|293.2|293.05|293.2|293.05|293.4|293.2|293.1|292.95|68
1603115100000|2020-10-19 13:45:00|293.25|293.1|293.4|293.15|293.4|293.25|293.15|292.95|40
1603115400000|2020-10-19 13:50:00|293.35|293.2|293.3|293.1|293.45|293.3|293.25|293|12
1603115700000|2020-10-19 13:55:00|293.35|293.15|293.2|293|293.35|293.15|293.15|292.95|22
1603116000000|2020-10-19 14:00:00|293.15|292.9|293.1|292.9|293.2|292.95|292.95|292.8|29
1603116300000|2020-10-19 14:05:00|293.05|292.95|292.85|292.65|293.1|292.95|292.85|292.65|73
1603116600000|2020-10-19 14:10:00|292.8|292.7|292.95|292.75|292.95|292.75|292.75|292.55|32
1603116900000|2020-10-19 14:15:00|292.9|292.7|293.1|292.9|293.15|292.95|292.9|292.7|40
1603117200000|2020-10-19 14:20:00|293.05|292.85|293.1|292.9|293.15|292.95|293|292.8|15
1603117500000|2020-10-19 14:25:00|293.15|292.95|293.35|293.1|293.35|293.15|293.1|292.95|10
1603117800000|2020-10-19 14:30:00|293.3|293.15|293.2|293|293.3|293.15|293.15|292.95|8
1603118100000|2020-10-19 14:35:00|293.15|292.95|292.95|292.75|293.2|293|292.8|292.65|42
1603118400000|2020-10-19 14:40:00|293|292.8|292.85|292.65|293.1|292.9|292.8|292.65|19
1603118700000|2020-10-19 14:45:00|292.8|292.6|293.05|292.85|293.15|292.95|292.7|292.55|28
1603119000000|2020-10-19 14:50:00|293.1|292.9|293.1|292.9|293.2|293|293|292.75|19
1603119300000|2020-10-19 14:55:00|293.05|292.85|293.1|292.9|293.25|293|293.05|292.85|0
1603119600000|2020-10-19 15:00:00|293.05|292.85|293.2|293.05|293.25|293.05|293.05|292.85|2
1603119900000|2020-10-19 15:05:00|293.25|293|293.2|292.95|293.3|293.1|293.1|292.9|5
1603120200000|2020-10-19 15:10:00|293.25|293|293.2|292.95|293.25|293|293.1|292.9|0
1603120500000|2020-10-19 15:15:00|293.15|292.9|293.05|292.9|293.25|293.05|293.05|292.8|2
1603120800000|2020-10-19 15:20:00|293.1|292.85|292.8|292.55|293.1|292.85|292.7|292.5|17
1603121100000|2020-10-19 15:25:00|292.75|292.6|293.05|292.8|293.05|292.8|292.7|292.5|12
1603121400000|2020-10-19 15:30:00|293|292.85|293|292.8|293.1|292.9|292.8|292.6|21
1603121700000|2020-10-19 15:35:00|293.05|292.85|293.15|292.9|293.25|293.05|293|292.85|14
1603122000000|2020-10-19 15:40:00|293.1|292.95|293.15|292.9|293.2|293|293.05|292.85|1
1603122300000|2020-10-19 15:45:00|293.1|292.85|292.95|292.7|293.2|292.95|292.9|292.7|1
1603122600000|2020-10-19 15:50:00|292.9|292.75|292.9|292.65|293.05|292.8|292.9|292.65|1
1603122900000|2020-10-19 15:55:00|292.95|292.7|292.9|292.7|293|292.8|292.9|292.65|0
1603123200000|2020-10-19 16:00:00|292.85|292.75|293|292.75|293.15|292.9|292.8|292.6|1
1603123500000|2020-10-19 16:05:00|292.95|292.7|293.05|292.8|293.1|292.85|292.85|292.65|0
1603123800000|2020-10-19 16:10:00|293.1|292.85|293|292.75|293.15|292.9|292.9|292.7|0
1603124100000|2020-10-19 16:15:00|292.95|292.8|292.9|292.75|293.1|292.9|292.85|292.7|5
1603124400000|2020-10-19 16:20:00|292.95|292.7|292.9|292.7|292.95|292.8|292.8|292.6|3
1603124700000|2020-10-19 16:25:00|292.85|292.65|292.8|292.6|292.9|292.7|292.75|292.6|1
1603125000000|2020-10-19 16:30:00|292.75|292.65|292.8|292.65|292.9|292.7|292.75|292.6|3
1603125300000|2020-10-19 16:35:00|292.85|292.6|292.8|292.6|292.9|292.75|292.75|292.6|3
1603125600000|2020-10-19 16:40:00|292.85|292.65|292.9|292.7|292.95|292.7|292.8|292.6|0
1603125900000|2020-10-19 16:45:00|292.85|292.65|292.95|292.75|292.95|292.75|292.85|292.65|0
1603126200000|2020-10-19 16:50:00|292.9|292.8|292.9|292.65|292.95|292.8|292.85|292.65|0
1603126500000|2020-10-19 16:55:00|292.85|292.7|292.9|292.65|293|292.8|292.85|292.65|0
1603126800000|2020-10-19 17:00:00|292.85|292.7|292.75|292.55|292.95|292.75|292.7|292.55|2
1603127100000|2020-10-19 17:05:00|292.7|292.6|292.75|292.55|292.8|292.6|292.7|292.55|1
1603127400000|2020-10-19 17:10:00|292.8|292.6|292.85|292.65|292.85|292.7|292.75|292.6|3
1603127700000|2020-10-19 17:15:00|292.8|292.7|292.85|292.65|292.85|292.7|292.8|292.65|1
1603128000000|2020-10-19 17:20:00|292.9|292.7|292.85|292.65|292.9|292.75|292.75|292.6|1
1603128300000|2020-10-19 17:25:00|292.9|292.7|292.8|292.6|292.9|292.7|292.75|292.55|0
1603128600000|2020-10-19 17:30:00|292.85|292.65|292.65|292.45|292.85|292.65|292.6|292.45|2
1603128900000|2020-10-19 17:35:00|292.6|292.5|292.6|292.45|292.7|292.5|292.6|292.45|0
1603129200000|2020-10-19 17:40:00|292.65|292.4|292.6|292.4|292.65|292.45|292.5|292.35|5
1603129500000|2020-10-19 17:45:00|292.55|292.45|292.5|292.35|292.6|292.45|292.4|292.25|13
1603129800000|2020-10-19 17:50:00|292.55|292.4|292.5|292.35|292.6|292.4|292.4|292.25|10
1603130100000|2020-10-19 17:55:00|292.45|292.3|292.6|292.45|292.65|292.45|292.45|292.25|2
1603130400000|2020-10-19 18:00:00|292.55|292.4|292.5|292.3|292.65|292.4|292.45|292.25|10
1603130700000|2020-10-19 18:05:00|292.55|292.35|292.55|292.3|292.6|292.45|292.45|292.25|2
1603131000000|2020-10-19 18:10:00|292.5|292.35|292.65|292.5|292.65|292.5|292.45|292.3|12
1603131300000|2020-10-19 18:15:00|292.7|292.55|292.7|292.5|292.8|292.6|292.65|292.5|22
1603131600000|2020-10-19 18:20:00|292.65|292.55|292.75|292.6|292.8|292.6|292.65|292.5|18
1603131900000|2020-10-19 18:25:00|292.7|292.5|292.7|292.55|292.75|292.6|292.65|292.5|19
1603132200000|2020-10-19 18:30:00|292.65|292.5|292.4|292.2|292.7|292.5|292.3|292.15|17
1603132500000|2020-10-19 18:35:00|292.35|292.25|292.2|292.05|292.4|292.25|292.15|291.95|28
1603132800000|2020-10-19 18:40:00|292.25|292.1|292.05|291.9|292.3|292.1|292.05|291.9|29
1603133100000|2020-10-19 18:45:00|292|291.85|291.95|291.8|292.1|291.95|291.9|291.75|103
1603133400000|2020-10-19 18:50:00|291.9|291.75|292|291.8|292|291.85|291.85|291.7|34
1603133700000|2020-10-19 18:55:00|292.05|291.75|291.85|291.7|292.15|292|291.85|291.65|63
1603134000000|2020-10-19 19:00:00|291.9|291.65|291.7|291.5|291.9|291.75|291.55|291.4|69
1603134300000|2020-10-19 19:05:00|291.65|291.55|291.95|291.75|291.95|291.75|291.6|291.45|94
1603134600000|2020-10-19 19:10:00|291.9|291.7|292.05|291.85|292.15|291.95|291.75|291.6|37
1603134900000|2020-10-19 19:15:00|292|291.8|291.9|291.65|292.05|291.85|291.8|291.6|5
1603135200000|2020-10-19 19:20:00|291.85|291.6|291.75|291.55|291.95|291.75|291.75|291.55|12
1603135500000|2020-10-19 19:25:00|291.7|291.6|291.95|291.75|292|291.8|291.7|291.55|1
1603135800000|2020-10-19 19:30:00|291.9|291.8|291.95|291.75|292.1|291.9|291.9|291.75|10
1603136100000|2020-10-19 19:35:00|291.9|291.8|292.1|291.9|292.15|291.95|291.9|291.75|4
1603136400000|2020-10-19 19:40:00|292.05|291.85|291.95|291.75|292.1|291.9|291.9|291.75|8
1603136700000|2020-10-19 19:45:00|292|291.8|291.95|291.8|292.05|291.9|291.85|291.7|31
1603137000000|2020-10-19 19:50:00|291.9|291.75|291.7|291.5|291.95|291.75|291.65|291.5|45
1603137300000|2020-10-19 19:55:00|291.75|291.55|291.95|291.75|291.95|291.8|291.75|291.55|36
1603137600000|2020-10-19 20:00:00|292|291.8|292|291.8|292.05|291.9|291.95|291.8|33
1603137900000|2020-10-19 20:05:00|292.05|291.85|292.05|291.85|292.05|291.9|292|291.8|1
1603138200000|2020-10-19 20:10:00|292|291.8|292|291.8|292.05|291.9|291.95|291.8|4
1603138500000|2020-10-19 20:15:00|291.95|291.85|292.05|291.85|292.05|291.85|291.95|291.85|0
1603138800000|2020-10-19 20:20:00|292||292||292.05||292||0
1603139400000|2020-10-19 20:30:00|292.05|291.9|292.2|292.05|292.2|292.05|292.05|291.9|37
1603139700000|2020-10-19 20:35:00|292.25|292.1|292.25|292.05|292.25|292.1|292.2|292.05|10
1603140000000|2020-10-19 20:40:00|292.2|292.1|292.25|292.05|292.25|292.1|292.2|292.05|7
1603140300000|2020-10-19 20:45:00|292.3|292.1|292.3|292.05|292.3|292.1|292.25|292.05|7
1603140600000|2020-10-19 20:50:00|292.25|292.1|292.3|292.1|292.3|292.15|292.25|292.05|6
1603140900000|2020-10-19 20:55:00|292.35|292.15|292.35|292.15|292.35|292.15|292.3|292.1|8
1603141200000|2020-10-19 21:00:00||292.1||292||292.1||292|0
1603141800000|2020-10-19 21:10:00|292.4|291.8|292.5|291.9|292.5|291.9|292.4|291.8|6
1603142100000|2020-10-19 21:15:00|292.4|291.8|292.4|291.8|292.5|291.9|292.4|291.8|0
1603142400000|2020-10-19 21:20:00|292.5|291.9|292.4|291.8|292.5|291.9|292.4|291.8|0
1603142700000|2020-10-19 21:25:00|292.5|291.9|292.5|291.9|292.5|291.9|292.4|291.8|0
1603143900000|2020-10-19 21:45:00|292.4|291.8|292.5|291.9|292.5|291.9|292.4|291.8|0
1603144500000|2020-10-19 21:55:00|292.6|292|292.6|292|292.6|292|292.6|292|0
1603144800000|2020-10-19 22:00:00|292.8|292.2|292.7|292.1|292.8|292.2|292.6|292|0
1603145100000|2020-10-19 22:05:00|292.8|292.2|292.8|292.2|292.8|292.2|292.6|292|0
1603145400000|2020-10-19 22:10:00|292.9|292.3|293|292.4|293|292.4|292.9|292.3|0
1603145700000|2020-10-19 22:15:00|292.9|292.3|292.9|292.3|293|292.4|292.9|292.3|0
1603146000000|2020-10-19 22:20:00|292.8|292.2|292.8|292.2|292.9|292.3|292.8|292.2|0
1603146300000|2020-10-19 22:25:00|292.9|292.3|292.9|292.3|292.9|292.3|292.8|292.2|0
1603146600000|2020-10-19 22:30:00|292.8|292.2|292.8|292.2|292.9|292.3|292.8|292.2|0
1603147200000|2020-10-19 22:40:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1603147500000|2020-10-19 22:45:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1603148100000|2020-10-19 22:55:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1603148700000|2020-10-19 23:05:00|292.71|292.11|292.71|292.11|292.71|292.11|292.71|292.11|0
1603150800000|2020-10-19 23:40:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1603151100000|2020-10-19 23:45:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1603151400000|2020-10-19 23:50:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1603151700000|2020-10-19 23:55:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1603152000000|2020-10-20 00:00:00|292.81|292.21|292.91|292.31|293.01|292.41|292.71|292.11|0
1603152300000|2020-10-20 00:05:00|292.81|292.21|293.01|292.41|293.01|292.41|292.81|292.21|0
1603152900000|2020-10-20 00:15:00|293.11|292.51|293.11|292.51|293.11|292.51|293.01|292.41|0
1603153200000|2020-10-20 00:20:00|293.21|292.61|293.11|292.51|293.21|292.61|293.11|292.51|0
1603153500000|2020-10-20 00:25:00|293.21|292.61|293.01|292.41|293.21|292.61|293.01|292.41|0
1603153800000|2020-10-20 00:30:00|292.56|292.31|292.46|292.26|292.56|292.31|292.21|292.01|227
1603154100000|2020-10-20 00:35:00|292.51|292.36|292.31|292.16|292.51|292.36|292.21|292.06|114
1603154400000|2020-10-20 00:40:00|292.36|292.21|292.51|292.36|292.56|292.41|292.36|292.21|103
1603154700000|2020-10-20 00:45:00|292.56|292.41|292.51|292.31|292.56|292.41|292.36|292.21|59
1603155000000|2020-10-20 00:50:00|292.46|292.36|292.51|292.36|292.61|292.41|292.46|292.36|44
1603155300000|2020-10-20 00:55:00|292.46|292.31|292.36|292.21|292.51|292.36|292.31|292.16|145
1603155600000|2020-10-20 01:00:00|292.41|292.26|291.16|290.96|292.46|292.31|290.36|290.21|1116
1603155900000|2020-10-20 01:05:00|291.11|290.91|291.21|291.06|291.26|291.11|290.61|290.46|518
1603156200000|2020-10-20 01:10:00|291.16|291.01|291.76|291.61|291.81|291.61|290.91|290.76|323
1603156500000|2020-10-20 01:15:00|291.81|291.56|291.81|291.61|291.86|291.71|291.41|291.21|287
1603156800000|2020-10-20 01:20:00|291.76|291.66|292.01|291.81|292.21|292.06|291.61|291.41|259
1603157100000|2020-10-20 01:25:00|292.06|291.86|291.51|291.36|292.06|291.91|291.36|291.21|327
1603157400000|2020-10-20 01:30:00|291.46|291.26|291.46|291.26|291.61|291.46|291.11|290.96|485
1603157700000|2020-10-20 01:35:00|291.41|291.31|291.16|290.96|291.51|291.31|291.06|290.91|321
1603158000000|2020-10-20 01:40:00|291.11|290.91|291.21|291.06|291.21|291.06|290.71|290.56|363
1603158300000|2020-10-20 01:45:00|291.26|291.11|291.31|291.11|291.56|291.41|291.11|290.91|131
1603158600000|2020-10-20 01:50:00|291.26|291.06|291.31|291.11|291.36|291.21|291.16|291.01|129
1603158900000|2020-10-20 01:55:00|291.26|291.16|291.11|290.91|291.26|291.16|290.91|290.76|134
1603159200000|2020-10-20 02:00:00|291.06|290.86|291.06|290.86|291.16|291.01|290.91|290.76|119
1603159500000|2020-10-20 02:05:00|291.01|290.81|291.36|291.21|291.36|291.21|290.91|290.76|108
1603159800000|2020-10-20 02:10:00|291.31|291.16|291.41|291.26|291.46|291.31|291.26|291.11|119
1603160100000|2020-10-20 02:15:00|291.46|291.21|291.41|291.26|291.56|291.36|291.31|291.16|113
1603160400000|2020-10-20 02:20:00|291.46|291.31|291.46|291.31|291.66|291.51|291.31|291.16|243
1603160700000|2020-10-20 02:25:00|291.51|291.26|291.26|291.06|291.51|291.26|291.11|290.96|182
1603161000000|2020-10-20 02:30:00|291.21|291.01|290.96|290.81|291.26|291.06|290.76|290.61|223
1603161300000|2020-10-20 02:35:00|291.01|290.86|291.31|291.11|291.31|291.16|291.01|290.86|108
1603161600000|2020-10-20 02:40:00|291.26|291.06|291.21|291.01|291.31|291.16|291.01|290.86|187
1603161900000|2020-10-20 02:45:00|291.16|290.96|290.76|290.61|291.16|291.01|290.76|290.61|167
1603162200000|2020-10-20 02:50:00|290.81|290.56|290.51|290.36|290.81|290.61|290.36|290.21|320
1603162500000|2020-10-20 02:55:00|290.56|290.41|291.11|290.91|291.11|290.96|290.56|290.41|207
1603162800000|2020-10-20 03:00:00|291.06|290.86|290.96|290.81|291.06|290.91|290.81|290.66|173
1603163100000|2020-10-20 03:05:00|290.91|290.76|290.91|290.76|291.01|290.81|290.86|290.71|65
1603163400000|2020-10-20 03:10:00|290.86|290.71|290.61|290.46|290.91|290.76|290.56|290.41|141
1603163700000|2020-10-20 03:15:00|290.56|290.41|290.51|290.36|290.56|290.41|290.41|290.26|101
1603164000000|2020-10-20 03:20:00|290.56|290.41|290.26|290.06|290.66|290.51|290.16|290.01|261
1603164300000|2020-10-20 03:25:00|290.21|290.01|290.21|290.06|290.26|290.11|290.06|289.91|333
1603164600000|2020-10-20 03:30:00|290.16|290.01|290.51|290.31|290.51|290.36|290.16|290.01|198
1603164900000|2020-10-20 03:35:00|290.46|290.36|290.46|290.31|290.51|290.36|290.41|290.21|157
1603165200000|2020-10-20 03:40:00|290.41|290.26|290.51|290.36|290.51|290.36|290.41|290.26|78
1603165500000|2020-10-20 03:45:00|290.46|290.31|290.81|290.66|290.81|290.66|290.41|290.26|161
1603165800000|2020-10-20 03:50:00|290.76|290.61|290.76|290.56|290.81|290.66|290.66|290.51|107
1603166100000|2020-10-20 03:55:00|290.71|290.61|290.96|290.76|290.96|290.81|290.71|290.56|112
1603166400000|2020-10-20 04:00:00|290.91|290.81|290.71|290.56|290.91|290.81|290.66|290.46|73
1603166700000|2020-10-20 04:05:00|290.66|290.51|290.81|290.66|290.81|290.66|290.66|290.46|56
1603167000000|2020-10-20 04:10:00|290.76|290.61|290.96|290.81|290.96|290.81|290.76|290.56|30
1603167300000|2020-10-20 04:15:00|291.01|290.86|291.06|290.91|291.06|290.91|290.96|290.81|66
1603167600000|2020-10-20 04:20:00|291.16|291.01|291.11|290.96|291.16|291.01|291.01|290.86|54
1603167900000|2020-10-20 04:25:00|291.06|290.91|291.01|290.81|291.06|290.91|290.91|290.76|41
1603168200000|2020-10-20 04:30:00|290.96|290.76|290.81|290.66|291.01|290.81|290.81|290.66|65
1603168500000|2020-10-20 04:35:00|290.86|290.71|291.01|290.86|291.01|290.86|290.81|290.66|73
1603168800000|2020-10-20 04:40:00|||||||||8
1603169100000|2020-10-20 04:45:00|290.96|290.76|290.81|290.66|291.01|290.86|290.81|290.66|44
1603169400000|2020-10-20 04:50:00|290.91|290.71|290.71|290.56|290.91|290.76|290.66|290.51|41
1603169700000|2020-10-20 04:55:00|290.66|290.51|290.66|290.51|290.71|290.56|290.61|290.41|43
1603170000000|2020-10-20 05:00:00|290.61|290.46|290.61|290.41|290.71|290.56|290.56|290.36|179
1603170300000|2020-10-20 05:05:00|290.66|290.46|290.41|290.26|290.66|290.51|290.41|290.26|192
1603170600000|2020-10-20 05:10:00|290.36|290.21|290.61|290.46|290.61|290.46|290.36|290.21|180
1603170900000|2020-10-20 05:15:00|290.66|290.51|290.51|290.36|290.66|290.51|290.51|290.36|199
1603171200000|2020-10-20 05:20:00|290.46|290.31|290.66|290.51|290.66|290.51|290.41|290.26|111
1603171500000|2020-10-20 05:25:00|290.76|290.56|290.81|290.66|290.86|290.66|290.71|290.56|134
1603171800000|2020-10-20 05:30:00|290.76|290.61|290.91|290.76|290.91|290.76|290.66|290.51|75
1603172100000|2020-10-20 05:35:00|290.86|290.71|290.76|290.61|290.86|290.76|290.76|290.61|80
1603172400000|2020-10-20 05:40:00|290.81|290.66|291.16|291.01|291.16|291.01|290.81|290.66|177
1603172700000|2020-10-20 05:45:00|291.11|290.96|291.21|291.06|291.21|291.06|291.06|290.91|102
1603173000000|2020-10-20 05:50:00|291.26|291.11|291.31|291.16|291.46|291.31|291.26|291.06|191
1603173300000|2020-10-20 05:55:00|291.26|291.11|291.26|291.11|291.36|291.21|291.26|291.06|80
1603173600000|2020-10-20 06:00:00|291.21|291.06|291.11|290.96|291.26|291.06|291.11|290.96|77
1603173900000|2020-10-20 06:05:00|291.16|290.91|291.16|290.96|291.16|291.01|291.06|290.91|97
1603174200000|2020-10-20 06:10:00|291.11|291.01|291.11|290.96|291.26|291.11|291.11|290.96|86
1603174500000|2020-10-20 06:15:00|291.16|291.01|291.21|291.06|291.31|291.16|291.16|291.01|126
1603174800000|2020-10-20 06:20:00|291.16|291.01|291.21|291.06|291.21|291.06|291.11|290.96|113
1603175100000|2020-10-20 06:25:00|291.26|291.11|291.31|291.16|291.36|291.21|291.26|291.11|119
1603175400000|2020-10-20 06:30:00|291.36|291.21|291.61|291.46|291.81|291.66|291.36|291.21|370
1603175700000|2020-10-20 06:35:00|291.56|291.41|291.56|291.36|291.61|291.46|291.51|291.36|140
1603176000000|2020-10-20 06:40:00|291.51|291.41|291.26|291.11|291.51|291.41|291.26|291.11|103
1603176300000|2020-10-20 06:45:00|291.21|291.06|291.21|291.01|291.26|291.11|291.11|290.96|72
1603176600000|2020-10-20 06:50:00|291.16|291.06|291.21|291.01|291.21|291.06|291.06|290.91|63
1603176900000|2020-10-20 06:55:00|291.16|291.06|291.26|291.11|291.31|291.16|291.16|291.01|84
1603177200000|2020-10-20 07:00:00|291.31|291.16|291.51|291.36|291.91|291.76|291.21|291.06|464
1603177500000|2020-10-20 07:05:00|291.46|291.31|291.56|291.41|291.66|291.51|291.36|291.21|166
1603177800000|2020-10-20 07:10:00|291.61|291.46|291.66|291.51|291.66|291.51|291.51|291.36|140
1603178100000|2020-10-20 07:15:00|291.61|291.46|291.71|291.51|291.71|291.56|291.36|291.21|168
1603178400000|2020-10-20 07:20:00|291.66|291.56|291.71|291.51|291.86|291.71|291.61|291.41|192
1603178700000|2020-10-20 07:25:00|291.66|291.46|291.86|291.71|291.86|291.71|291.66|291.46|167
1603179000000|2020-10-20 07:30:00|291.81|291.66|291.86|291.71|291.96|291.81|291.76|291.56|204
1603179300000|2020-10-20 07:35:00|291.81|291.66|291.86|291.66|291.91|291.71|291.66|291.51|173
1603179600000|2020-10-20 07:40:00|291.91|291.71|292.26|292.11|292.41|292.26|291.91|291.66|384
1603179900000|2020-10-20 07:45:00|292.21|292.06|292.01|291.86|292.26|292.11|291.96|291.81|332
1603180200000|2020-10-20 07:50:00|292.06|291.91|292.01|291.81|292.16|292.01|291.96|291.81|139
1603180500000|2020-10-20 07:55:00|291.96|291.86|291.96|291.81|292.11|291.96|291.91|291.76|206
1603180800000|2020-10-20 08:00:00|291.91|291.71|292.01|291.86|292.06|291.86|291.81|291.66|165
1603181100000|2020-10-20 08:05:00|291.96|291.81|291.46|291.31|291.96|291.86|291.46|291.31|179
1603181400000|2020-10-20 08:10:00|291.41|291.26|291.56|291.41|291.61|291.46|291.41|291.26|104
1603181700000|2020-10-20 08:15:00|291.51|291.36|291.76|291.56|291.76|291.56|291.46|291.31|86
1603182000000|2020-10-20 08:20:00|291.71|291.61|291.76|291.56|291.91|291.71|291.66|291.46|264
1603182300000|2020-10-20 08:25:00|291.81|291.51|291.51|291.36|291.81|291.56|291.46|291.31|126
1603182600000|2020-10-20 08:30:00|291.56|291.41|291.46|291.31|291.66|291.46|291.41|291.26|117
1603182900000|2020-10-20 08:35:00|291.51|291.36|291.26|291.11|291.51|291.36|291.21|291.06|142
1603183200000|2020-10-20 08:40:00|291.21|291.06|291.21|291.01|291.26|291.11|291.16|291.01|75
1603183500000|2020-10-20 08:45:00|291.16|290.96|291.06|290.91|291.16|291.01|291.01|290.81|180
1603183800000|2020-10-20 08:50:00|291.11|290.96|291.11|290.96|291.16|290.96|290.96|290.76|202
1603184100000|2020-10-20 08:55:00|291.06|290.91|290.66|290.46|291.06|290.91|290.56|290.41|578
1603184400000|2020-10-20 09:00:00|290.61|290.41|290.86|290.71|291.01|290.81|290.56|290.41|417
1603184700000|2020-10-20 09:05:00|290.91|290.76|291.06|290.91|291.26|291.11|290.86|290.71|247
1603185000000|2020-10-20 09:10:00|291.01|290.86|290.86|290.71|291.01|290.86|290.86|290.71|133
1603185300000|2020-10-20 09:15:00|290.91|290.76|290.91|290.71|291.01|290.86|290.86|290.66|193
1603185600000|2020-10-20 09:20:00|291.21|290.61|291.11|290.51|291.21|290.61|291.11|290.51|0
1603185900000|2020-10-20 09:25:00|291.01|290.41|291.11|290.51|291.11|290.51|291.01|290.41|32
1603186200000|2020-10-20 09:30:00|291.21|290.61|291.11|290.51|291.21|290.61|291.11|290.51|0
1603186500000|2020-10-20 09:35:00|291.01|290.41|291.11|290.51|291.11|290.51|291.01|290.41|0
1603187100000|2020-10-20 09:45:00|291.21|290.61|291.01|290.41|291.21|290.61|291.01|290.41|0
1603187400000|2020-10-20 09:50:00|291.11|290.51|291.11|290.96|291.16|290.96|290.91|290.51|31
1603187700000|2020-10-20 09:55:00|291.06|290.91|291.06|290.86|291.06|290.91|291.01|290.86|43
1603188000000|2020-10-20 10:00:00|291.11|290.91|290.96|290.81|291.11|290.96|290.96|290.81|43
1603188300000|2020-10-20 10:05:00|290.91|290.76|291.11|290.96|291.21|291.06|290.91|290.76|39
1603188600000|2020-10-20 10:10:00|291.06|290.91|291.11|290.96|291.21|291.01|291.06|290.91|26
1603188900000|2020-10-20 10:15:00|291.16|291.01|291.11|290.96|291.16|291.01|291.11|290.91|22
1603189200000|2020-10-20 10:20:00|291.16|291.01|291.16|291.01|291.36|291.21|291.16|291.01|56
1603189500000|2020-10-20 10:25:00|291.21|291.06|291.41|291.21|291.41|291.26|291.11|290.96|92
1603189800000|2020-10-20 10:30:00|291.46|291.26|291.36|291.21|291.46|291.31|291.36|291.21|30
1603190100000|2020-10-20 10:35:00|291.41|291.16|291.41|291.26|291.46|291.31|291.36|291.16|23
1603190400000|2020-10-20 10:40:00|291.36|291.21|291.41|291.26|291.46|291.31|291.36|291.21|27
1603190700000|2020-10-20 10:45:00|291.46|291.31|291.46|291.31|291.51|291.36|291.41|291.26|23
1603191000000|2020-10-20 10:50:00|291.51|291.36|291.56|291.41|291.56|291.41|291.46|291.26|20
1603191300000|2020-10-20 10:55:00|291.61|291.36|291.56|291.41|291.61|291.41|291.51|291.36|25
1603191600000|2020-10-20 11:00:00|291.61|291.46|291.51|291.36|291.61|291.46|291.51|291.36|25
1603191900000|2020-10-20 11:05:00|291.56|291.41|291.51|291.36|291.56|291.41|291.51|291.36|29
1603192200000|2020-10-20 11:10:00|291.56|291.41|291.56|291.41|291.56|291.41|291.56|291.41|22
1603192500000|2020-10-20 11:15:00|291.61|291.46|291.56|291.41|291.61|291.46|291.51|291.36|29
1603192800000|2020-10-20 11:20:00|291.51|291.36|291.51|291.36|291.56|291.41|291.51|291.36|22
1603193100000|2020-10-20 11:25:00|291.56|291.41|291.56|291.41|291.56|291.41|291.51|291.36|16
1603193400000|2020-10-20 11:30:00|291.41|291.36|291.41|291.26|291.41|291.36|291.36|291.21|23
1603193700000|2020-10-20 11:35:00|291.36|291.21|291.26|291.11|291.36|291.21|291.26|291.11|22
1603194000000|2020-10-20 11:40:00|291.31|291.16|291.36|291.21|291.41|291.26|291.31|291.16|26
1603194300000|2020-10-20 11:45:00|291.41|291.16|291.36|291.21|291.41|291.26|291.36|291.16|22
1603194600000|2020-10-20 11:50:00|291.31|291.16|291.41|291.26|291.41|291.26|291.31|291.11|23
1603194900000|2020-10-20 11:55:00|291.46||291.46||291.46||291.46||16
1603195200000|2020-10-20 12:00:00|291.41|291.31|291.36|291.21|291.41|291.31|291.26|291.06|27
1603195500000|2020-10-20 12:05:00|291.41|291.26|291.31|291.16|291.41|291.26|291.31|291.11|37
1603195800000|2020-10-20 12:10:00|291.26|291.11|291.11|290.96|291.26|291.11|291.11|290.96|41
1603196100000|2020-10-20 12:15:00|291.06|290.91|290.96|290.81|291.11|290.96|290.96|290.76|56
1603196400000|2020-10-20 12:20:00|291.01|290.86|290.76|290.61|291.01|290.86|290.76|290.61|43
1603196700000|2020-10-20 12:25:00|290.81|290.66|290.96|290.81|291.01|290.86|290.76|290.61|44
1603197000000|2020-10-20 12:30:00|291.01|290.86|291.01|290.81|291.11|290.96|290.96|290.81|33
1603197300000|2020-10-20 12:35:00|291.06|290.86|291.21|291.06|291.21|291.06|291.06|290.86|43
1603197600000|2020-10-20 12:40:00|291.26|291.11|291.31|291.16|291.31|291.16|291.21|291.11|28
1603197900000|2020-10-20 12:45:00|291.36|291.21|291.41|291.26|291.46|291.31|291.36|291.21|41
1603198200000|2020-10-20 12:50:00|291.36|291.16|291.41|291.26|291.46|291.31|291.31|291.16|37
1603198500000|2020-10-20 12:55:00|291.36|291.21|291.36|291.21|291.36|291.21|291.36|291.16|18
1603198800000|2020-10-20 13:00:00|291.31|291.16|291.31|291.16|291.41|291.26|291.21|291.06|43
1603199100000|2020-10-20 13:05:00|291.36|291.21|291.41|291.26|291.41|291.26|291.26|291.11|37
1603199400000|2020-10-20 13:10:00|291.36|291.21|291.36|291.21|291.41|291.21|291.36|291.16|18
1603199700000|2020-10-20 13:15:00|291.41|291.16|291.36|291.16|291.41|291.21|291.36|291.16|24
1603200000000|2020-10-20 13:20:00|291.41|291.21|291.36|291.21|291.41|291.26|291.36|291.21|21
1603200300000|2020-10-20 13:25:00|291.41|291.26|291.36|291.21|291.41|291.26|291.31|291.16|26
1603200600000|2020-10-20 13:30:00|291.41|291.26|291.46|291.26|291.61|291.46|291.26|291.06|62
1603200900000|2020-10-20 13:35:00|291.51|291.31|291.46|291.26|291.66|291.41|291.26|291.06|52
1603201200000|2020-10-20 13:40:00|291.51|291.31|291.71|291.56|291.76|291.61|291.51|291.26|46
1603201500000|2020-10-20 13:45:00|291.76|291.61|291.76|291.56|291.81|291.66|291.71|291.46|39
1603201800000|2020-10-20 13:50:00|291.71|291.61|291.76|291.56|291.81|291.66|291.56|291.31|46
1603202100000|2020-10-20 13:55:00|291.71|291.51|292.01|291.81|292.01|291.86|291.71|291.51|53
1603202400000|2020-10-20 14:00:00|291.96|291.76|292.01|291.81|292.01|291.86|291.91|291.71|7
1603202700000|2020-10-20 14:05:00|291.96|291.86|291.91|291.71|292.01|291.86|291.91|291.71|13
1603203000000|2020-10-20 14:10:00|291.96|291.76|292.01|291.76|292.11|291.91|291.96|291.71|13
1603203300000|2020-10-20 14:15:00|292.06|291.81|292.06|291.76|292.06|291.91|292.06|291.71|14
1603203600000|2020-10-20 14:20:00|291.91|291.81|291.96|291.71|292.01|291.86|291.91|291.66|6
1603203900000|2020-10-20 14:25:00|291.91|291.76|291.86|291.66|291.91|291.76|291.86|291.56|5
1603204200000|2020-10-20 14:30:00|291.91|291.71|292.01|291.71|292.01|291.86|291.86|291.66|15
1603204500000|2020-10-20 14:35:00|292.06|291.76|292.06|291.81|292.06|291.91|292.06|291.71|3
1603204800000|2020-10-20 14:40:00|292.11|291.86|292.11|291.81|292.16|291.96|292.01|291.71|6
1603205100000|2020-10-20 14:45:00|292.06|291.86|292.01|291.71|292.06|291.91|292.01|291.66|5
1603205400000|2020-10-20 14:50:00|292.06|291.76|292.06|291.86|292.06|291.86|292.06|291.76|4
1603205700000|2020-10-20 14:55:00|292.01|291.81|291.96|291.61|292.01|291.86|291.96|291.61|2
1603206000000|2020-10-20 15:00:00|291.71|291.56|291.66|291.51|291.86|291.66|291.61|291.41|39
1603206300000|2020-10-20 15:05:00|291.61|291.46|291.76|291.56|291.76|291.61|291.56|291.41|21
1603206600000|2020-10-20 15:10:00|291.81|291.61|291.71|291.51|291.86|291.71|291.66|291.51|4
1603206900000|2020-10-20 15:15:00|291.76|291.56|291.76|291.56|291.81|291.66|291.71|291.51|2
1603207200000|2020-10-20 15:20:00|291.71|291.61|291.81|291.56|291.91|291.71|291.66|291.46|24
1603207500000|2020-10-20 15:25:00|291.76|291.61|291.76|291.56|291.86|291.66|291.71|291.56|10
1603207800000|2020-10-20 15:30:00|291.71|291.61|291.51|291.36|291.76|291.61|291.51|291.36|128
1603208100000|2020-10-20 15:35:00|291.56|291.41|291.76|291.56|291.81|291.61|291.51|291.41|14
1603208400000|2020-10-20 15:40:00|291.71|291.51|291.76|291.51|291.76|291.51|291.61|291.46|1
1603208700000|2020-10-20 15:45:00|291.81|291.56|291.76|291.51|291.81|291.56|291.71|291.51|2
1603209000000|2020-10-20 15:50:00|291.71|291.56|291.81|291.56|291.81|291.56|291.71|291.56|0
1603209300000|2020-10-20 15:55:00|291.76|291.61|291.91|291.61|291.91|291.61|291.76|291.61|2
1603209600000|2020-10-20 16:00:00|291.86|291.66|291.91|291.66|291.96|291.71|291.81|291.66|4
1603209900000|2020-10-20 16:05:00|291.86|291.61|291.81|291.61|291.91|291.61|291.81|291.61|0
1603210200000|2020-10-20 16:10:00|291.86|291.66|291.76|291.56|291.86|291.66|291.76|291.56|12
1603210500000|2020-10-20 16:15:00|291.81||291.76||291.86||291.76||1
1603210800000|2020-10-20 16:20:00|291.81||291.76||291.81||291.71||0
1603211100000|2020-10-20 16:25:00|291.71|291.51|291.61|291.46|291.76|291.51|291.61|291.46|1
1603211400000|2020-10-20 16:30:00|291.71|291.41|291.96|291.51|291.96|291.51|291.56|291.36|4
1603211700000|2020-10-20 16:35:00|292.01|291.56|291.96|291.76|292.01|291.76|291.81|291.56|23
1603212000000|2020-10-20 16:40:00|292.01|291.86|292.06|291.86|292.06|291.86|291.91|291.86|3
1603212300000|2020-10-20 16:45:00|292.11|291.96|291.96|291.81|292.16|291.96|291.96|291.76|12
1603212600000|2020-10-20 16:50:00|292.01|291.76|291.96|291.81|292.06|291.86|291.91|291.76|7
1603212900000|2020-10-20 16:55:00|291.91|291.76|292.06|291.76|292.06|291.76|291.91|291.76|5
1603213200000|2020-10-20 17:00:00|292.01|291.81|292.11|291.91|292.16|292.01|292.01|291.81|6
1603213500000|2020-10-20 17:05:00|292.06|291.96|292.16|291.96|292.26|292.11|292.06|291.96|16
1603213800000|2020-10-20 17:10:00|292.21|291.91|292.36|292.16|292.36|292.21|292.11|291.91|17
1603214100000|2020-10-20 17:15:00|292.31|292.11|292.36|292.11|292.36|292.21|292.26|292.11|6
1603214400000|2020-10-20 17:20:00|292.31|292.16|292.46|292.26|292.46|292.26|292.26|292.11|6
1603214700000|2020-10-20 17:25:00|292.41|292.21|292.41|292.21|292.46|292.31|292.41|292.21|0
1603215000000|2020-10-20 17:30:00|292.46|292.26|292.46|292.21|292.46|292.26|292.41|292.21|11
1603215300000|2020-10-20 17:35:00|292.51|292.36|292.51|292.31|292.56|292.41|292.46|292.31|7
1603215600000|2020-10-20 17:40:00|292.46|292.36|292.56|292.36|292.56|292.36|292.46|292.36|0
1603215900000|2020-10-20 17:45:00|292.51|292.41|292.56|292.36|292.61|292.41|292.51|292.36|12
1603216200000|2020-10-20 17:50:00|292.51|292.31|292.41|292.26|292.61|292.31|292.41|292.26|2
1603216500000|2020-10-20 17:55:00|292.46|292.21|292.31|292.11|292.51|292.21|292.16|291.96|3
1603216800000|2020-10-20 18:00:00|292.36|292.16|292.36|292.11|292.46|292.21|292.31|292.11|0
1603217100000|2020-10-20 18:05:00|292.41|292.16|292.26|292.01|292.41|292.16|292.06|291.86|1
1603217400000|2020-10-20 18:10:00|292.21|292.06|292.31|292.06|292.36|292.11|292.21|292.06|0
1603217700000|2020-10-20 18:15:00|292.36|292.11|292.41|292.16|292.41|292.16|292.31|292.11|1
1603218000000|2020-10-20 18:20:00|292.36|292.21|292.31|292.06|292.36|292.21|292.16|291.96|6
1603218300000|2020-10-20 18:25:00|292.26|292.11|292.26|292.06|292.36|292.16|292.21|292.06|0
1603218600000|2020-10-20 18:30:00|292.21|292.11|292.26|292.01|292.36|292.11|292.16|292.01|4
1603218900000|2020-10-20 18:35:00|292.21|292.06|292.11|291.86|292.26|292.06|292.06|291.86|1
1603219200000|2020-10-20 18:40:00|292.06|291.81|292.11|291.86|292.21|291.86|292.01|291.81|0
1603219500000|2020-10-20 18:45:00|292.06|291.81|292.01|291.76|292.11|291.81|291.91|291.71|2
1603219800000|2020-10-20 18:50:00|291.96|291.71|291.91|291.66|292.01|291.71|291.86|291.66|10
1603220100000|2020-10-20 18:55:00|291.86||291.86||291.91||291.86||0
1603220400000|2020-10-20 19:00:00|291.91|291.71|292.01|291.86|292.06|291.86|291.86|291.71|34
1603220700000|2020-10-20 19:05:00|292.06|291.81|291.61|291.41|292.06|291.81|291.56|291.36|13
1603221000000|2020-10-20 19:10:00|291.56|291.36|291.56|291.36|291.61|291.46|291.41|291.21|24
1603221300000|2020-10-20 19:15:00|291.51|291.31|291.61|291.41|291.71|291.51|291.31|291.11|39
1603221600000|2020-10-20 19:20:00|291.56|291.36|291.76|291.56|291.81|291.66|291.51|291.26|8
1603221900000|2020-10-20 19:25:00|291.71|291.51|291.81|291.61|291.81|291.66|291.66|291.46|6
1603222200000|2020-10-20 19:30:00|291.76|291.51|291.71|291.51|291.81|291.61|291.61|291.41|9
1603222500000|2020-10-20 19:35:00|291.76|291.46|291.66|291.46|291.76|291.51|291.46|291.26|7
1603222800000|2020-10-20 19:40:00|291.71|291.51|291.91|291.66|291.96|291.76|291.71|291.51|36
1603223100000|2020-10-20 19:45:00|291.86|291.61|291.76|291.56|291.91|291.71|291.71|291.56|15
1603223400000|2020-10-20 19:50:00|291.71|291.51|291.76|291.56|291.91|291.71|291.61|291.41|38
1603223700000|2020-10-20 19:55:00|291.71|291.61|291.61|291.46|291.81|291.61|291.61|291.41|24
1603224000000|2020-10-20 20:00:00|291.66|291.41|291.66|291.46|291.71|291.51|291.56|291.36|26
1603224300000|2020-10-20 20:05:00|291.61|291.41|291.71|291.51|291.71|291.56|291.61|291.36|1
1603224600000|2020-10-20 20:10:00|291.76|291.56|291.66|291.46|291.76|291.56|291.66|291.46|1
1603224900000|2020-10-20 20:15:00|291.61|291.41|291.61|291.41|291.61|291.41|291.61|291.41|0
1603225200000|2020-10-20 20:20:00|291.66|291.46|291.66|291.46|291.66|291.51|291.66|291.46|0
1603225500000|2020-10-20 20:25:00||291.41||291.46||291.46||291.41|0
1603225800000|2020-10-20 20:30:00|291.71|291.51|291.61|291.41|291.71|291.56|291.51|291.31|6
1603226100000|2020-10-20 20:35:00|291.56|291.36|291.41|291.16|291.61|291.36|291.36|291.16|6
1603226400000|2020-10-20 20:40:00|291.36|291.21|291.46|291.16|291.46|291.31|291.36|291.11|2
1603226700000|2020-10-20 20:45:00|291.41|291.11|291.61|291.26|291.71|291.46|291.41|291.11|8
1603227000000|2020-10-20 20:50:00|291.66|291.21|291.66|291.26|291.66|291.31|291.61|291.21|0
1603227300000|2020-10-20 20:55:00|291.61|291.31|291.61|291.21|291.66|291.31|291.61|291.11|7
1603227600000|2020-10-20 21:00:00|291.66|291.16|292.21|291.06|292.21|291.16|291.66|291.06|0
1603228200000|2020-10-20 21:10:00|291.91|291.31|291.91|291.31|291.91|291.31|291.91|291.31|0
1603228800000|2020-10-20 21:20:00|292.01|291.41|292.01|291.41|292.01|291.41|291.91|291.31|0
1603230600000|2020-10-20 21:50:00|292.11|291.51|292.11|291.51|292.11|291.51|292.01|291.41|0
1603230900000|2020-10-20 21:55:00|292.01|291.41|291.11|290.51|292.11|291.51|291.11|290.51|0
1603231200000|2020-10-20 22:00:00|291.41|290.81|291.61|291.01|291.71|291.11|291.21|290.61|0
1603231500000|2020-10-20 22:05:00|291.51|290.91|291.51|290.91|291.61|291.01|291.51|290.91|0
1603231800000|2020-10-20 22:10:00|291.61|291.01|291.61|291.01|291.61|291.01|291.61|291.01|0
1603232100000|2020-10-20 22:15:00|291.71|291.11|291.51|290.91|291.71|291.11|291.41|290.81|0
1603232400000|2020-10-20 22:20:00|291.41|290.81|291.41|290.81|291.51|290.91|291.41|290.81|0
1603232700000|2020-10-20 22:25:00|291.31|290.71|291.31|290.71|291.41|290.81|291.21|290.61|0
1603233000000|2020-10-20 22:30:00|291.21|290.61|291.31|290.71|291.41|290.81|291.21|290.61|0
1603233300000|2020-10-20 22:35:00|291.41|290.81|291.41|290.81|291.41|290.81|291.41|290.81|0
1603233600000|2020-10-20 22:40:00|291.31|290.71|291.41|290.81|291.41|290.81|291.31|290.71|0
1603234200000|2020-10-20 22:50:00|291.31|290.71|291.21|290.61|291.31|290.71|291.11|290.51|0
1603234500000|2020-10-20 22:55:00|291.31|290.71|291.71|291.11|291.81|291.21|291.21|290.61|0
1603234800000|2020-10-20 23:00:00|291.61|291.01|291.91|291.31|292.01|291.41|291.61|291.01|0
1603235100000|2020-10-20 23:05:00|292.01|291.41|292.11|291.51|292.11|291.51|291.91|291.31|0
1603235400000|2020-10-20 23:10:00|292.01|291.41|292.01|291.41|292.11|291.51|292.01|291.41|0
1603235700000|2020-10-20 23:15:00|292.11|291.51|292.11|291.51|292.21|291.61|292.01|291.41|0
1603236000000|2020-10-20 23:20:00|292.01|291.41|292.01|291.41|292.11|291.51|292.01|291.41|0
1603236300000|2020-10-20 23:25:00|292.11|291.51|292.01|291.41|292.11|291.51|291.91|291.31|0
1603236600000|2020-10-20 23:30:00|291.91|291.31|292.01|291.41|292.01|291.41|291.91|291.31|0
1603236900000|2020-10-20 23:35:00|292.11|291.51|291.81|291.21|292.11|291.51|291.81|291.21|0
1603237200000|2020-10-20 23:40:00|291.91|291.31|291.91|291.31|291.91|291.31|291.81|291.21|0
1603237500000|2020-10-20 23:45:00|291.81|291.21|291.81|291.21|291.91|291.31|291.81|291.21|0
1603237800000|2020-10-20 23:50:00|291.91|291.31|291.91|291.31|291.91|291.31|291.81|291.21|0
1603238100000|2020-10-20 23:55:00|291.81|291.21|291.91|291.31|291.91|291.31|291.81|291.21|0
1603238700000|2020-10-21 00:05:00|291.81|291.21|291.91|291.31|292.01|291.41|291.81|291.21|0
1603239000000|2020-10-21 00:10:00|292.01|291.41|292.21|291.61|292.21|291.61|291.91|291.31|0
1603239300000|2020-10-21 00:15:00|292.11|291.51|292.31|291.71|292.31|291.71|292.11|291.51|0
1603239600000|2020-10-21 00:20:00|292.41|291.81|292.41|291.81|292.41|291.81|292.31|291.71|0
1603239900000|2020-10-21 00:25:00|292.31|291.71|292.41|291.81|292.41|291.81|292.31|291.71|0
1603240200000|2020-10-21 00:30:00|292.11|291.61|292.06|291.86|292.66|292.51|292.01|291.61|272
1603240500000|2020-10-21 00:35:00|292.16|291.91|292.16|291.96|292.26|292.06|292.01|291.81|101
1603240800000|2020-10-21 00:40:00|292.21|292.01|292.11|291.91|292.26|292.11|291.96|291.81|45
1603241100000|2020-10-21 00:45:00|292.06|291.86|292.01|291.81|292.26|292.06|291.71|291.56|167
1603241400000|2020-10-21 00:50:00|292.11|291.76|292.11|291.96|292.16|292.01|292.01|291.76|82
1603241700000|2020-10-21 00:55:00|292.06|291.91|292.11|291.91|292.16|292.01|291.76|291.61|140
1603242000000|2020-10-21 01:00:00|292.06|291.86|292.16|292.01|292.21|292.06|291.76|291.61|510
1603242300000|2020-10-21 01:05:00|292.11|291.96|292.31|292.11|292.86|292.71|292.11|291.96|618
1603242600000|2020-10-21 01:10:00|292.41|292.21|292.81|292.66|292.96|292.81|292.36|292.21|374
1603242900000|2020-10-21 01:15:00|292.86|292.71|292.71|292.56|293.21|293.06|292.66|292.46|588
1603243200000|2020-10-21 01:20:00|292.76|292.61|293.11|292.96|293.16|293.01|292.76|292.56|229
1603243500000|2020-10-21 01:25:00|293.16|293.01|293.46|293.31|293.66|293.51|293.06|292.86|522
1603243800000|2020-10-21 01:30:00|293.51|293.26|293.01|292.81|293.76|293.56|292.91|292.76|387
1603244100000|2020-10-21 01:35:00|292.96|292.86|293.11|292.96|293.16|292.96|292.86|292.71|163
1603244400000|2020-10-21 01:40:00|293.16|292.91|293.46|293.31|293.61|293.46|293.06|292.86|452
1603244700000|2020-10-21 01:45:00|293.51|293.36|293.16|293.01|293.76|293.61|293.11|292.96|286
1603245000000|2020-10-21 01:50:00|293.21|293.06|292.96|292.81|293.36|293.21|292.96|292.81|163
1603245300000|2020-10-21 01:55:00|292.91|292.76|293.01|292.86|293.16|293.01|292.91|292.76|129
1603245600000|2020-10-21 02:00:00|293.06|292.91|292.91|292.76|293.06|292.91|292.76|292.61|287
1603245900000|2020-10-21 02:05:00|292.86|292.71|293.01|292.81|293.01|292.81|292.81|292.66|129
1603246200000|2020-10-21 02:10:00|293.06|292.86|293.01|292.86|293.16|293.01|292.91|292.76|126
1603246500000|2020-10-21 02:15:00|293.06|292.91|292.81|292.66|293.11|292.96|292.81|292.66|155
1603246800000|2020-10-21 02:20:00|292.76|292.61|292.81|292.66|292.91|292.76|292.56|292.36|213
1603247100000|2020-10-21 02:25:00|292.86|292.71|293.06|292.91|293.16|293.01|292.86|292.71|169
1603247400000|2020-10-21 02:30:00|293.11|292.96|292.86|292.71|293.11|292.96|292.86|292.71|110
1603247700000|2020-10-21 02:35:00|292.91|292.76|292.81|292.66|293.01|292.86|292.71|292.51|159
1603248000000|2020-10-21 02:40:00|292.76|292.61|292.66|292.51|292.86|292.66|292.61|292.46|199
1603248300000|2020-10-21 02:45:00|292.61|292.46|292.91|292.76|293.06|292.86|292.61|292.46|179
1603248600000|2020-10-21 02:50:00|292.86|292.71|293.11|292.96|293.16|293.01|292.86|292.71|178
1603248900000|2020-10-21 02:55:00|293.06|292.91|292.66|292.51|293.11|292.96|292.61|292.46|143
1603249200000|2020-10-21 03:00:00|292.71|292.56|292.91|292.76|293.01|292.86|292.66|292.56|193
1603249500000|2020-10-21 03:05:00|292.86|292.71|293.11|292.96|293.11|292.96|292.86|292.66|272
1603249800000|2020-10-21 03:10:00|293.16|293.01|292.96|292.81|293.21|293.01|292.91|292.76|136
1603250100000|2020-10-21 03:15:00|292.91|292.76|292.91|292.76|293.11|292.91|292.91|292.76|89
1603250400000|2020-10-21 03:20:00|292.86|292.71|292.91|292.71|293.11|292.96|292.86|292.71|113
1603250700000|2020-10-21 03:25:00|292.86|292.76|292.71|292.56|292.91|292.76|292.61|292.46|100
1603251000000|2020-10-21 03:30:00|292.66|292.51|292.76|292.61|292.81|292.66|292.66|292.51|76
1603251300000|2020-10-21 03:35:00|292.71|292.56|292.66|292.51|292.76|292.61|292.61|292.46|104
1603251600000|2020-10-21 03:40:00|292.71|292.56|292.61|292.46|292.76|292.61|292.61|292.46|89
1603251900000|2020-10-21 03:45:00|292.56|292.41|292.71|292.56|292.76|292.61|292.56|292.41|123
1603252200000|2020-10-21 03:50:00|292.66|292.51|292.66|292.51|292.71|292.56|292.66|292.51|24
1603252500000|2020-10-21 03:55:00|292.61|292.46|292.56|292.41|292.61|292.46|292.51|292.36|60
1603252800000|2020-10-21 04:00:00|292.61|292.46|292.71|292.51|292.76|292.61|292.56|292.41|68
1603253100000|2020-10-21 04:05:00|292.76|292.56|292.66|292.51|292.81|292.61|292.61|292.46|64
1603253400000|2020-10-21 04:10:00|292.61|292.46|292.61|292.46|292.61|292.51|292.51|292.36|33
1603253700000|2020-10-21 04:15:00|292.66|292.51|292.76|292.56|292.76|292.56|292.66|292.51|16
1603254000000|2020-10-21 04:20:00|292.71|292.61|292.71|292.51|292.71|292.61|292.56|292.41|35
1603254300000|2020-10-21 04:25:00|292.66|292.56|292.71|292.56|292.71|292.56|292.66|292.51|27
1603254600000|2020-10-21 04:30:00|292.81|292.61|292.86|292.71|292.91|292.76|292.71|292.56|73
1603254900000|2020-10-21 04:35:00|292.91|292.76|292.81|292.66|292.91|292.76|292.81|292.66|50
1603255200000|2020-10-21 04:40:00|292.76|292.61|292.66|292.51|292.76|292.66|292.66|292.46|50
1603255500000|2020-10-21 04:45:00|292.71|292.56|292.66|292.51|292.76|292.61|292.66|292.51|39
1603255800000|2020-10-21 04:50:00|292.71|292.56|292.76|292.61|292.76|292.61|292.66|292.46|58
1603256100000|2020-10-21 04:55:00|292.81|292.66|292.86|292.71|292.86|292.71|292.76|292.56|108
1603256400000|2020-10-21 05:00:00|292.81|292.66|292.96|292.81|293.11|292.96|292.76|292.61|438
1603256700000|2020-10-21 05:05:00|293.01|292.86|292.86|292.71|293.16|293.01|292.86|292.71|122
1603257000000|2020-10-21 05:10:00|292.81|292.66|292.81|292.66|292.86|292.71|292.71|292.56|109
1603257300000|2020-10-21 05:15:00|292.86|292.71|292.76|292.61|292.86|292.71|292.76|292.56|62
1603257600000|2020-10-21 05:20:00|292.81|292.66|292.76|292.61|292.86|292.71|292.66|292.51|71
1603257900000|2020-10-21 05:25:00|292.71|292.56|292.81|292.66|292.86|292.66|292.71|292.51|113
1603258200000|2020-10-21 05:30:00|292.76|292.61|292.66|292.51|292.76|292.61|292.61|292.46|112
1603258500000|2020-10-21 05:35:00|292.61|292.46|292.36|292.21|292.61|292.46|292.31|292.16|176
1603258800000|2020-10-21 05:40:00|292.41|292.16|292.51|292.31|292.51|292.36|292.41|292.16|103
1603259100000|2020-10-21 05:45:00|292.46|292.26|292.41|292.26|292.46|292.31|292.36|292.16|31
1603259400000|2020-10-21 05:50:00|292.46|292.21|292.51|292.36|292.56|292.41|292.31|292.16|89
1603259700000|2020-10-21 05:55:00|292.56|292.41|292.51|292.36|292.61|292.46|292.51|292.31|33
1603260000000|2020-10-21 06:00:00|292.56|292.41|292.61|292.41|292.66|292.51|292.41|292.26|134
1603260300000|2020-10-21 06:05:00|292.56|292.46|292.76|292.56|292.76|292.61|292.51|292.36|47
1603260600000|2020-10-21 06:10:00|292.71|292.51|293.01|292.86|293.11|292.91|292.66|292.51|242
1603260900000|2020-10-21 06:15:00|292.96|292.81|292.96|292.81|293.06|292.91|292.96|292.76|81
1603261200000|2020-10-21 06:20:00|293.01|292.86|292.91|292.76|293.01|292.86|292.76|292.61|48
1603261500000|2020-10-21 06:25:00|292.96|292.71|293.06|292.91|293.06|292.91|292.91|292.71|98
1603261800000|2020-10-21 06:30:00|293.01|292.86|292.86|292.71|293.01|292.86|292.86|292.71|41
1603262100000|2020-10-21 06:35:00|292.91|292.76|292.96|292.81|293.01|292.86|292.86|292.71|99
1603262400000|2020-10-21 06:40:00|293.01|292.86|292.96|292.81|293.21|293.06|292.91|292.76|208
1603262700000|2020-10-21 06:45:00|293.01|292.86|292.81|292.66|293.01|292.86|292.81|292.61|43
1603263000000|2020-10-21 06:50:00|292.86|292.71|292.86|292.71|293.01|292.81|292.76|292.61|45
1603263300000|2020-10-21 06:55:00|292.91|292.76|292.76|292.56|292.96|292.76|292.71|292.56|59
1603263600000|2020-10-21 07:00:00|292.71|292.51|292.61|292.46|292.76|292.56|292.51|292.31|173
1603263900000|2020-10-21 07:05:00|292.56|292.41|292.71|292.56|292.91|292.76|292.56|292.41|110
1603264200000|2020-10-21 07:10:00|292.66|292.51|292.51|292.36|292.66|292.51|292.41|292.26|161
1603264500000|2020-10-21 07:15:00|292.56|292.41|292.56|292.41|292.66|292.46|292.31|292.16|112
1603264800000|2020-10-21 07:20:00|292.61|292.36|292.61|292.46|292.66|292.51|292.46|292.26|102
1603265100000|2020-10-21 07:25:00|292.56|292.41|292.66|292.51|292.71|292.56|292.56|292.36|134
1603265400000|2020-10-21 07:30:00|292.61|292.46|292.71|292.56|292.71|292.56|292.56|292.36|154
1603265700000|2020-10-21 07:35:00|292.66|292.51|292.66|292.51|292.71|292.56|292.56|292.36|112
1603266000000|2020-10-21 07:40:00|292.61|292.46|292.46|292.31|292.66|292.51|292.46|292.26|88
1603266300000|2020-10-21 07:45:00|292.41|292.26|292.11|291.96|292.41|292.26|292.01|291.86|192
1603266600000|2020-10-21 07:50:00|292.06|291.91|292.26|292.11|292.31|292.16|291.96|291.81|114
1603266900000|2020-10-21 07:55:00|292.31|292.16|292.26|292.11|292.31|292.16|292.21|292.06|103
1603267200000|2020-10-21 08:00:00|292.21|292.06|291.86|291.66|292.21|292.06|291.81|291.66|204
1603267500000|2020-10-21 08:05:00|291.81|291.61|291.51|291.36|291.86|291.66|291.46|291.31|291
1603267800000|2020-10-21 08:10:00|291.46|291.31|291.46|291.31|291.66|291.51|291.41|291.26|187
1603268100000|2020-10-21 08:15:00|291.41|291.26|291.21|291.06|291.46|291.31|291.21|291.06|283
1603268400000|2020-10-21 08:20:00|291.16|291.01|290.91|290.76|291.31|291.11|290.86|290.71|267
1603268700000|2020-10-21 08:25:00|290.86|290.71|290.66|290.51|290.91|290.71|290.51|290.36|496
1603269000000|2020-10-21 08:30:00|290.71|290.56|290.71|290.56|290.81|290.66|290.56|290.41|325
1603269300000|2020-10-21 08:35:00|290.76|290.61|291.06|290.91|291.11|290.96|290.66|290.51|176
1603269600000|2020-10-21 08:40:00|291.01|290.86|290.71|290.56|291.01|290.86|290.71|290.56|114
1603269900000|2020-10-21 08:45:00|290.81|290.61|290.76|290.61|290.81|290.66|290.56|290.41|131
1603270200000|2020-10-21 08:50:00|290.71|290.56|290.76|290.61|290.81|290.66|290.66|290.46|250
1603270500000|2020-10-21 08:55:00|290.81|290.66|290.11|289.96|290.81|290.66|290.11|289.96|626
1603270800000|2020-10-21 09:00:00|290.16|290.01|290.26|290.11|290.51|290.36|290.06|289.91|695
1603271100000|2020-10-21 09:05:00|290.21|290.06|290.31|290.16|290.31|290.16|290.11|289.96|256
1603271400000|2020-10-21 09:10:00|290.26|290.11|290.21|290.01|290.26|290.16|290.21|290.01|120
1603271700000|2020-10-21 09:15:00|290.26|290.06|290.61|290.41|290.61|290.41|290.26|290.06|112
1603272000000|2020-10-21 09:20:00|290.51|290.01|290.71|290.11|290.71|290.11|290.51|289.91|2
1603272300000|2020-10-21 09:25:00|290.81|290.21|290.81|290.21|290.81|290.21|290.71|290.11|41
1603272600000|2020-10-21 09:30:00|290.71|290.11|290.71|290.11|290.81|290.21|290.71|290.11|0
1603272900000|2020-10-21 09:35:00|290.61|290.01|290.91|290.31|290.91|290.31|290.61|290.01|0
1603273200000|2020-10-21 09:40:00|291.01|290.41|291.11|290.51|291.21|290.61|291.01|290.41|0
1603273500000|2020-10-21 09:45:00|291.01|290.41|291.01|290.41|291.11|290.51|291.01|290.41|0
1603273800000|2020-10-21 09:50:00|290.86|290.61|290.81|290.66|291.01|290.86|290.81|290.61|39
1603274100000|2020-10-21 09:55:00|290.76|290.61|290.81|290.66|290.81|290.66|290.76|290.61|47
1603274400000|2020-10-21 10:00:00|290.76|290.61|290.66|290.46|290.86|290.71|290.61|290.46|31
1603274700000|2020-10-21 10:05:00|290.61|290.51|290.56|290.36|290.66|290.51|290.51|290.36|11
1603275000000|2020-10-21 10:10:00|290.61|290.41|290.61|290.41|290.71|290.51|290.51|290.36|19
1603275300000|2020-10-21 10:15:00|290.56|290.36|290.56|290.36|290.61|290.46|290.51|290.36|12
1603275600000|2020-10-21 10:20:00|290.61|290.41|290.66|290.51|290.76|290.61|290.56|290.41|14
1603275900000|2020-10-21 10:25:00|290.71|290.56|290.76|290.56|290.76|290.61|290.66|290.51|6
1603276200000|2020-10-21 10:30:00|290.71|290.61|290.76|290.56|290.76|290.61|290.66|290.46|13
1603276500000|2020-10-21 10:35:00|290.71|290.61|290.81|290.66|290.81|290.66|290.71|290.56|20
1603276800000|2020-10-21 10:40:00|290.76|290.61|290.71|290.56|290.81|290.66|290.71|290.51|24
1603277100000|2020-10-21 10:45:00|290.76|290.61|290.86|290.66|290.86|290.71|290.71|290.56|12
1603277400000|2020-10-21 10:50:00|290.81|290.71|290.76|290.56|290.86|290.71|290.71|290.56|5
1603277700000|2020-10-21 10:55:00|290.71|290.61|290.71|290.56|290.81|290.66|290.71|290.56|18
1603278000000|2020-10-21 11:00:00|290.66|290.51|290.56|290.36|290.71|290.56|290.46|290.26|28
1603278300000|2020-10-21 11:05:00|290.51|290.41|290.51|290.36|290.56|290.41|290.46|290.26|11
1603278600000|2020-10-21 11:10:00|290.56|290.41|290.51|290.36|290.61|290.46|290.51|290.36|7
1603278900000|2020-10-21 11:15:00|290.56|290.41|290.56|290.41|290.56|290.41|290.46|290.31|9
1603279200000|2020-10-21 11:20:00|290.51|290.36|290.56|290.36|290.56|290.41|290.51|290.31|4
1603279500000|2020-10-21 11:25:00|290.51|290.31|290.46|290.26|290.56|290.36|290.36|290.16|15
1603279800000|2020-10-21 11:30:00|290.51|290.31|290.46|290.31|290.51|290.36|290.41|290.21|7
1603280100000|2020-10-21 11:35:00|290.51|290.36|290.51|290.31|290.51|290.36|290.46|290.26|4
1603280400000|2020-10-21 11:40:00|290.56|290.36|290.51|290.31|290.61|290.41|290.51|290.31|1
1603280700000|2020-10-21 11:45:00|290.46|290.26|290.51|290.36|290.56|290.41|290.46|290.26|33
1603281000000|2020-10-21 11:50:00|290.46|290.31|290.51|290.36|290.61|290.46|290.46|290.31|12
1603281300000|2020-10-21 11:55:00|290.56|290.41|290.56|290.41|290.61|290.46|290.51|290.36|5
1603281600000|2020-10-21 12:00:00|290.61|290.36|290.66|290.46|290.71|290.51|290.56|290.36|12
1603281900000|2020-10-21 12:05:00|290.61|290.41|290.66|290.51|290.71|290.51|290.56|290.36|11
1603282200000|2020-10-21 12:10:00|290.71|290.56|290.66|290.51|290.71|290.56|290.61|290.46|16
1603282500000|2020-10-21 12:15:00|290.71|290.56|290.91|290.76|290.91|290.76|290.71|290.56|13
1603282800000|2020-10-21 12:20:00|290.96|290.81|290.86|290.71|291.01|290.86|290.86|290.66|11
1603283100000|2020-10-21 12:25:00|290.81|290.66|290.86|290.71|290.86|290.71|290.81|290.66|10
1603283400000|2020-10-21 12:30:00|290.91|290.66|290.96|290.76|290.96|290.81|290.86|290.66|22
1603283700000|2020-10-21 12:35:00|290.91|290.81|291.06|290.91|291.06|290.91|290.91|290.81|28
1603284000000|2020-10-21 12:40:00|291.01|290.86|290.81|290.66|291.01|290.86|290.76|290.61|100
1603284300000|2020-10-21 12:45:00|290.76|290.61|290.81|290.66|290.81|290.66|290.76|290.61|15
1603284600000|2020-10-21 12:50:00|290.76|290.61|290.91|290.76|290.91|290.76|290.76|290.61|15
1603284900000|2020-10-21 12:55:00|290.86|290.71|290.76|290.61|290.91|290.76|290.76|290.61|17
1603285200000|2020-10-21 13:00:00|290.71|290.56|290.76|290.61|290.81|290.66|290.66|290.51|33
1603285500000|2020-10-21 13:05:00|290.71|290.56|290.76|290.61|290.81|290.66|290.71|290.56|12
1603285800000|2020-10-21 13:10:00|290.81|290.66|290.86|290.71|290.91|290.71|290.81|290.66|8
1603286100000|2020-10-21 13:15:00|290.91|290.66|290.86|290.66|290.91|290.76|290.81|290.66|9
1603286400000|2020-10-21 13:20:00|290.81|290.71|290.91|290.71|290.96|290.76|290.76|290.61|19
1603286700000|2020-10-21 13:25:00|290.86|290.66|290.81|290.61|290.91|290.71|290.76|290.61|30
1603287000000|2020-10-21 13:30:00|290.76|290.66|291.01|290.81|291.06|290.86|290.66|290.51|95
1603287300000|2020-10-21 13:35:00|291.06|290.86|291.21|291.01|291.21|291.06|290.96|290.81|60
1603287600000|2020-10-21 13:40:00|291.26|291.06|291.46|291.26|291.46|291.31|291.21|291.06|60
1603287900000|2020-10-21 13:45:00|291.41|291.31|291.51|291.36|291.61|291.46|291.41|291.26|53
1603288200000|2020-10-21 13:50:00|291.56|291.41|291.71|291.51|291.71|291.56|291.46|291.31|45
1603288500000|2020-10-21 13:55:00|291.66|291.56|291.76|291.61|291.86|291.71|291.61|291.46|55
1603288800000|2020-10-21 14:00:00|291.81|291.56|291.81|291.66|291.81|291.66|291.66|291.51|44
1603289100000|2020-10-21 14:05:00|291.86|291.61|291.86|291.71|291.91|291.76|291.71|291.56|40
1603289400000|2020-10-21 14:10:00|291.81|291.66|291.86|291.71|291.91|291.76|291.76|291.56|27
1603289700000|2020-10-21 14:15:00|291.91|291.76|291.96|291.81|292.01|291.81|291.86|291.66|51
1603290000000|2020-10-21 14:20:00|292.01|291.86|291.96|291.76|292.01|291.86|291.91|291.76|71
1603290300000|2020-10-21 14:25:00|291.91|291.71|291.96|291.81|292.01|291.86|291.86|291.71|44
1603290600000|2020-10-21 14:30:00|292.01|291.76|291.91|291.76|292.01|291.86|291.86|291.71|37
1603290900000|2020-10-21 14:35:00|291.86|291.71|291.96|291.81|291.96|291.81|291.81|291.66|33
1603291200000|2020-10-21 14:40:00|291.91|291.76|291.96|291.81|292.01|291.86|291.91|291.76|38
1603291500000|2020-10-21 14:45:00|292.01|291.76|291.76|291.56|292.01|291.81|291.76|291.56|13
1603291800000|2020-10-21 14:50:00|291.71|291.51|291.61|291.41|291.71|291.51|291.51|291.36|49
1603292100000|2020-10-21 14:55:00|291.66|291.46|291.56|291.36|291.66|291.51|291.46|291.31|49
1603292400000|2020-10-21 15:00:00|291.51|291.31|291.56|291.41|291.61|291.46|291.46|291.31|67
1603292700000|2020-10-21 15:05:00|291.51|291.36|291.51|291.36|291.61|291.41|291.46|291.31|46
1603293000000|2020-10-21 15:10:00|291.46|291.31|291.31|291.16|291.46|291.36|291.26|291.11|22
1603293300000|2020-10-21 15:15:00|291.26|291.11|291.21|291.06|291.31|291.11|291.06|290.91|37
1603293600000|2020-10-21 15:20:00|291.16|291.01|291.21|291.01|291.31|291.11|291.11|290.91|32
1603293900000|2020-10-21 15:25:00|291.16|290.96|291.31|291.16|291.41|291.21|291.16|290.96|34
1603294200000|2020-10-21 15:30:00|291.36|291.11|291.51|291.31|291.51|291.36|291.36|291.11|43
1603294500000|2020-10-21 15:35:00|291.56|291.36|291.56|291.36|291.56|291.41|291.51|291.31|12
1603294800000|2020-10-21 15:40:00|291.51|291.41|291.56|291.36|291.56|291.41|291.46|291.26|4
1603295100000|2020-10-21 15:45:00|291.51|291.31|291.56|291.31|291.56|291.41|291.46|291.26|2
1603295400000|2020-10-21 15:50:00|291.51|291.36|291.46|291.31|291.56|291.41|291.41|291.26|1
1603295700000|2020-10-21 15:55:00|291.51|291.21|291.41|291.16|291.51|291.31|291.21|291.06|5
1603296000000|2020-10-21 16:00:00|291.36|291.21|291.51|291.31|291.56|291.36|291.31|291.06|0
1603296300000|2020-10-21 16:05:00|291.46|291.26|291.56|291.31|291.56|291.41|291.46|291.21|1
1603296600000|2020-10-21 16:10:00|291.51|291.26|291.51|291.31|291.51|291.31|291.31|291.16|3
1603296900000|2020-10-21 16:15:00|291.46|291.26|291.36|291.16|291.56|291.31|291.36|291.16|4
1603297200000|2020-10-21 16:20:00|291.31|291.21|291.81|291.56|291.96|291.81|291.31|291.16|39
1603297500000|2020-10-21 16:25:00|291.76|291.61|291.56|291.36|291.81|291.66|291.46|291.26|9
1603297800000|2020-10-21 16:30:00|291.61|291.41|291.31|291.16|291.61|291.41|291.31|291.11|3
1603298100000|2020-10-21 16:35:00|291.26|291.11|291.41|291.16|291.41|291.21|291.21|291.06|10
1603298400000|2020-10-21 16:40:00|291.36|291.11|291.41|291.16|291.41|291.26|291.26|291.11|3
1603298700000|2020-10-21 16:45:00|291.36|291.21|291.26|291.01|291.46|291.26|291.16|291.01|6
1603299000000|2020-10-21 16:50:00|291.21|291.06|291.21|291.01|291.31|291.16|291.16|290.96|6
1603299300000|2020-10-21 16:55:00|291.26|291.06|291.26|291.11|291.36|291.16|291.16|290.96|15
1603299600000|2020-10-21 17:00:00|291.21|291.06|291.51|291.11|291.51|291.11|291.21|291.06|0
1603299900000|2020-10-21 17:05:00|291.46|291.16|291.31|291.11|291.46|291.21|291.26|291.06|2
1603300200000|2020-10-21 17:10:00|291.26|291.06|291.41|291.16|291.41|291.21|291.21|291.06|8
1603300500000|2020-10-21 17:15:00|291.36|291.21|291.41|291.21|291.46|291.26|291.36|291.16|1
1603300800000|2020-10-21 17:20:00|291.36|291.16|291.46|291.26|291.51|291.31|291.31|291.11|0
1603301100000|2020-10-21 17:25:00|291.41|291.21|291.46|291.26|291.51|291.31|291.41|291.21|0
1603301400000|2020-10-21 17:30:00|291.51|291.31|291.51|291.31|291.56|291.31|291.41|291.21|1
1603301700000|2020-10-21 17:35:00|291.46|291.26|291.31|291.11|291.51|291.26|291.31|291.06|0
1603302000000|2020-10-21 17:40:00|291.36|291.16|291.36|291.16|291.41|291.21|291.26|291.06|8
1603302300000|2020-10-21 17:45:00|291.31|291.21|291.46|291.26|291.46|291.31|291.31|291.16|7
1603302600000|2020-10-21 17:50:00|291.51|291.31|291.46|291.26|291.61|291.41|291.41|291.26|20
1603302900000|2020-10-21 17:55:00|291.51|291.31|291.36|291.16|291.51|291.31|291.31|291.11|3
1603303200000|2020-10-21 18:00:00|291.41|291.21|291.41|291.21|291.51|291.36|291.31|291.06|18
1603303500000|2020-10-21 18:05:00|291.36|291.26|291.46|291.26|291.51|291.31|291.36|291.16|9
1603303800000|2020-10-21 18:10:00|291.41|291.21|291.51|291.31|291.61|291.41|291.41|291.21|7
1603304100000|2020-10-21 18:15:00|291.56|291.36|291.51|291.26|291.56|291.36|291.36|291.21|5
1603304400000|2020-10-21 18:20:00|291.46|291.21|291.46|291.26|291.51|291.31|291.31|291.16|1
1603304700000|2020-10-21 18:25:00|291.51|291.31|291.61|291.41|291.66|291.51|291.41|291.21|6
1603305000000|2020-10-21 18:30:00|291.56|291.36|291.66|291.46|291.71|291.51|291.56|291.36|0
1603305300000|2020-10-21 18:35:00|291.71|291.51|291.56|291.36|291.71|291.51|291.56|291.36|0
1603305600000|2020-10-21 18:40:00|291.61|291.41|291.66|291.46|291.71|291.51|291.56|291.36|3
1603305900000|2020-10-21 18:45:00|291.71|291.51|291.56|291.36|291.71|291.51|291.56|291.36|7
1603306200000|2020-10-21 18:50:00|291.61|291.41|291.51|291.31|291.61|291.46|291.51|291.31|13
1603306500000|2020-10-21 18:55:00|291.56|291.36|291.61|291.41|291.61|291.46|291.51|291.31|3
1603306800000|2020-10-21 19:00:00|291.66|291.46|291.51|291.26|291.66|291.46|291.46|291.26|1
1603307100000|2020-10-21 19:05:00|291.46|291.31|291.46|291.26|291.56|291.31|291.36|291.16|17
1603307400000|2020-10-21 19:10:00|291.41|291.21|291.41|291.21|291.51|291.31|291.41|291.16|4
1603307700000|2020-10-21 19:15:00|291.36|291.16|291.41|291.26|291.46|291.31|291.31|291.11|4
1603308000000|2020-10-21 19:20:00|291.46|291.31|291.51|291.31|291.51|291.36|291.41|291.21|3
1603308300000|2020-10-21 19:25:00|291.56|291.36|291.56|291.36|291.56|291.41|291.46|291.26|5
1603308600000|2020-10-21 19:30:00|291.51|291.31|291.41|291.26|291.61|291.41|291.31|291.16|1
1603308900000|2020-10-21 19:35:00|291.46|291.31|291.41|291.16|291.56|291.31|291.36|291.16|0
1603309200000|2020-10-21 19:40:00|291.36|291.21|291.26|291.06|291.41|291.21|291.26|291.06|2
1603309500000|2020-10-21 19:45:00|291.21|291.01|291.26|291.01|291.26|291.06|291.16|291.01|6
1603309800000|2020-10-21 19:50:00|291.21|291.06|291.21|291.01|291.36|291.16|291.16|291.01|3
1603310100000|2020-10-21 19:55:00|291.26|291.06|291.16|290.96|291.31|291.11|291.11|290.96|3
1603310400000|2020-10-21 20:00:00|291.11|291.01|291.31|291.11|291.31|291.16|291.11|290.96|7
1603310700000|2020-10-21 20:05:00|291.26|291.16|291.36|291.16|291.41|291.21|291.26|291.06|8
1603311000000|2020-10-21 20:10:00|291.31|291.21|291.31|291.11|291.36|291.21|291.26|291.06|1
1603311300000|2020-10-21 20:15:00||291.16||291.11||291.16||291.11|0
1603311600000|2020-10-21 20:20:00||291.16||291.16||291.16||291.11|1
1603311900000|2020-10-21 20:25:00|291.36|291.11|291.31|291.11|291.36|291.16|291.31|291.11|0
1603312200000|2020-10-21 20:30:00|291.26|291.16|291.36|291.16|291.36|291.21|291.26|291.11|3
1603312500000|2020-10-21 20:35:00|291.31|291.11|291.26|291.11|291.31|291.16|291.26|291.06|4
1603312800000|2020-10-21 20:40:00|291.21|291.06|291.26|291.06|291.31|291.11|291.21|291.01|15
1603313100000|2020-10-21 20:45:00|291.31|291.01|291.31|290.96|291.36|291.01|291.21|290.96|6
1603313400000|2020-10-21 20:50:00|291.36|291.01|291.36|291.01|291.46|291.01|291.36|290.96|0
1603313700000|2020-10-21 20:55:00|291.41|290.96|291.41|291.01|291.46|291.01|291.36|290.96|5
1603314000000|2020-10-21 21:00:00|291.51|290.96|291.81|290.96|291.81|290.96|291.46|290.96|0
1603314600000|2020-10-21 21:10:00|291.71|291.11|291.71|291.11|291.71|291.11|291.71|291.11|0
1603314900000|2020-10-21 21:15:00|291.61|291.01|291.61|291.01|291.61|291.01|291.61|291.01|0
1603315200000|2020-10-21 21:20:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1603315500000|2020-10-21 21:25:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1603315800000|2020-10-21 21:30:00|291.71|291.11|291.51|290.91|291.71|291.11|291.51|290.91|0
1603316100000|2020-10-21 21:35:00|291.61|291.01|291.51|290.91|291.61|291.01|291.51|290.91|0
1603316400000|2020-10-21 21:40:00|291.61|291.01|291.61|291.01|291.61|291.01|291.51|290.91|0
1603316700000|2020-10-21 21:45:00|291.51|290.91|291.51|290.91|291.61|291.01|291.51|290.91|0
1603317000000|2020-10-21 21:50:00|291.61|291.01|291.61|291.01|291.61|291.01|291.51|290.91|0
1603317300000|2020-10-21 21:55:00|291.51|290.91|291.61|291.01|291.61|291.01|291.51|290.91|0
1603317600000|2020-10-21 22:00:00|291.51|290.91|291.51|290.91|291.61|291.01|291.41|290.81|0
1603317900000|2020-10-21 22:05:00|291.41|290.81|291.41|290.81|291.41|290.81|291.41|290.81|0
1603318200000|2020-10-21 22:10:00|291.51|290.91|291.51|290.91|291.51|290.91|291.51|290.91|0
1603318500000|2020-10-21 22:15:00|291.61|291.01|291.61|291.01|291.61|291.01|291.61|291.01|0
1603318800000|2020-10-21 22:20:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1603319100000|2020-10-21 22:25:00|291.71|291.11|291.81|291.21|291.81|291.21|291.71|291.11|0
1603319400000|2020-10-21 22:30:00|291.71|291.11|291.71|291.11|291.71|291.11|291.71|291.11|0
1603319700000|2020-10-21 22:35:00|291.61|291.01|291.71|291.11|291.71|291.11|291.61|291.01|0
1603320000000|2020-10-21 22:40:00|291.81|291.21|291.81|291.21|291.81|291.21|291.71|291.11|0
1603320300000|2020-10-21 22:45:00|291.71|291.11|291.81|291.21|291.81|291.21|291.71|291.11|0
1603320600000|2020-10-21 22:50:00|291.71|291.11|291.61|291.01|291.71|291.11|291.61|291.01|0
1603320900000|2020-10-21 22:55:00|291.51|290.91|291.51|290.91|291.61|291.01|291.41|290.81|0
1603321200000|2020-10-21 23:00:00|291.41|290.81|291.51|290.91|291.51|290.91|291.41|290.81|0
1603321500000|2020-10-21 23:05:00|291.61|291.01|291.61|291.01|291.61|291.01|291.51|290.91|0
1603321800000|2020-10-21 23:10:00|291.51|290.91|291.74|291.14|291.74|291.14|291.51|290.91|0
1603322100000|2020-10-21 23:15:00|291.64|291.04|291.64|291.04|291.74|291.14|291.64|291.04|0
1603322400000|2020-10-21 23:20:00|291.54|290.94|291.34|290.74|291.54|290.94|291.24|290.64|0
1603322700000|2020-10-21 23:25:00|291.44|290.84|291.34|290.74|291.44|290.84|291.34|290.74|0
1603323000000|2020-10-21 23:30:00|291.44|290.84|291.34|290.74|291.44|290.84|291.24|290.64|0
1603323300000|2020-10-21 23:35:00|291.24|290.64|290.54|289.94|291.34|290.74|290.14|289.54|0
1603323600000|2020-10-21 23:40:00|290.64|290.04|290.64|290.04|290.84|290.24|290.54|289.94|0
1603323900000|2020-10-21 23:45:00|290.74|290.14|290.54|289.94|290.74|290.14|290.14|289.54|0
1603324200000|2020-10-21 23:50:00|290.44|289.84|290.64|290.04|290.74|290.14|290.44|289.84|0
1603324500000|2020-10-21 23:55:00|290.74|290.14|290.64|290.04|290.84|290.24|290.64|290.04|0
1603324800000|2020-10-22 00:00:00|290.54|289.94|290.74|290.14|290.84|290.24|290.54|289.94|0
1603325100000|2020-10-22 00:05:00|290.64|290.04|290.54|289.94|290.64|290.04|290.44|289.84|0
1603325400000|2020-10-22 00:10:00|290.64|290.04|290.04|289.44|290.64|290.04|289.94|289.34|0
1603325700000|2020-10-22 00:15:00|289.94|289.34|290.14|289.54|290.44|289.84|289.84|289.24|0
1603326000000|2020-10-22 00:20:00|290.24|289.64|290.14|289.54|290.24|289.64|290.14|289.54|0
1603326300000|2020-10-22 00:25:00|290.24|289.64|290.14|289.54|290.24|289.64|290.14|289.54|0
1603326600000|2020-10-22 00:30:00|290.24|289.64|290.14|289.94|290.49|290.29|290.09|289.64|184
1603326900000|2020-10-22 00:35:00|290.09|289.99|290.14|289.99|290.44|290.24|290.09|289.94|129
1603327200000|2020-10-22 00:40:00|290.19|290.04|290.19|290.04|290.29|290.14|290.09|289.94|112
1603327500000|2020-10-22 00:45:00|290.14|289.99|290.54|290.39|290.59|290.39|289.99|289.84|210
1603327800000|2020-10-22 00:50:00|290.49|290.34|290.14|289.99|290.49|290.39|289.99|289.84|170
1603328100000|2020-10-22 00:55:00|290.09|289.94|289.99|289.79|290.14|289.99|289.49|289.29|422
1603328400000|2020-10-22 01:00:00|290.14|289.94|289.44|289.29|290.29|290.09|289.24|289.09|821
1603328700000|2020-10-22 01:05:00|289.49|289.34|290.29|290.14|290.44|290.24|289.39|289.24|547
1603329000000|2020-10-22 01:10:00|290.34|290.09|290.54|290.39|290.64|290.49|290.24|290.04|418
1603329300000|2020-10-22 01:15:00|290.59|290.44|290.19|290.04|290.69|290.54|290.19|289.99|434
1603329600000|2020-10-22 01:20:00|290.24|290.09|289.94|289.74|290.24|290.09|289.89|289.74|340
1603329900000|2020-10-22 01:25:00|289.89|289.79|289.24|289.09|289.94|289.79|288.99|288.84|609
1603330200000|2020-10-22 01:30:00|289.29|289.14|289.54|289.34|290.04|289.89|289.19|289.04|464
1603330500000|2020-10-22 01:35:00|289.59|289.39|289.79|289.64|290.14|289.99|289.44|289.29|366
1603330800000|2020-10-22 01:40:00|289.74|289.59|289.79|289.64|289.84|289.69|289.49|289.34|327
1603331100000|2020-10-22 01:45:00|289.84|289.69|289.89|289.69|290.04|289.89|289.59|289.44|322
1603331400000|2020-10-22 01:50:00|289.84|289.74|290.09|289.94|290.44|290.29|289.79|289.64|466
1603331700000|2020-10-22 01:55:00|290.04|289.89|290.19|290.04|290.34|290.19|289.84|289.64|202
1603332000000|2020-10-22 02:00:00|290.24|290.09|290.24|290.09|290.69|290.54|290.14|289.94|477
1603332300000|2020-10-22 02:05:00|290.29|290.14|290.14|289.99|290.64|290.49|289.99|289.84|383
1603332600000|2020-10-22 02:10:00|290.09|289.94|290.04|289.89|290.24|290.09|289.79|289.64|235
1603332900000|2020-10-22 02:15:00|290.09|289.84|289.99|289.84|290.19|289.99|289.69|289.54|247
1603333200000|2020-10-22 02:20:00|289.94|289.79|289.84|289.69|290.09|289.94|289.69|289.54|195
1603333500000|2020-10-22 02:25:00|289.89|289.64|290.04|289.89|290.19|289.99|289.79|289.64|109
1603333800000|2020-10-22 02:30:00|289.99|289.84|290.29|290.14|290.49|290.34|289.94|289.79|177
1603334100000|2020-10-22 02:35:00|290.24|290.09|290.34|290.19|290.54|290.39|290.24|290.09|325
1603334400000|2020-10-22 02:40:00|290.29|290.14|290.44|290.24|290.44|290.29|290.14|289.99|378
1603334700000|2020-10-22 02:45:00|290.39|290.29|289.99|289.84|290.44|290.29|289.84|289.69|254
1603335000000|2020-10-22 02:50:00|289.89|289.74|290.04|289.89|290.09|289.89|289.79|289.64|179
1603335300000|2020-10-22 02:55:00|289.99|289.84|290.14|289.99|290.14|289.99|289.89|289.74|167
1603335600000|2020-10-22 03:00:00|290.19|290.04|290.04|289.89|290.29|290.14|289.94|289.79|221
1603335900000|2020-10-22 03:05:00|289.99|289.84|290.09|289.94|290.24|290.09|289.94|289.79|149
1603336200000|2020-10-22 03:10:00|290.04|289.89|289.99|289.84|290.09|289.94|289.89|289.74|164
1603336500000|2020-10-22 03:15:00|290.09|289.89|290.09|289.94|290.29|290.14|290.04|289.89|83
1603336800000|2020-10-22 03:20:00|290.04|289.89|289.94|289.79|290.09|289.94|289.89|289.74|134
1603337100000|2020-10-22 03:25:00|289.99|289.84|289.89|289.74|289.99|289.84|289.74|289.59|233
1603337400000|2020-10-22 03:30:00|289.84|289.69|289.84|289.69|289.99|289.79|289.79|289.64|111
1603337700000|2020-10-22 03:35:00|289.89|289.74|289.99|289.84|290.09|289.94|289.89|289.74|122
1603338000000|2020-10-22 03:40:00|290.04|289.89|290.24|290.09|290.24|290.09|290.04|289.89|111
1603338300000|2020-10-22 03:45:00|290.19|290.04|290.19|290.04|290.29|290.14|290.14|289.99|158
1603338600000|2020-10-22 03:50:00|290.14|289.99|289.99|289.84|290.19|290.04|289.99|289.84|91
1603338900000|2020-10-22 03:55:00|289.94|289.79|289.99|289.84|290.04|289.89|289.74|289.59|118
1603339200000|2020-10-22 04:00:00|289.94|289.79|289.84|289.69|289.94|289.79|289.84|289.69|58
1603339500000|2020-10-22 04:05:00|289.94|289.74|290.04|289.89|290.09|289.89|289.94|289.74|81
1603339800000|2020-10-22 04:10:00|289.99|289.84|290.04|289.89|290.09|289.94|289.99|289.84|46
1603340100000|2020-10-22 04:15:00|290.09|289.94|290.19|290.04|290.19|290.04|290.09|289.94|34
1603340400000|2020-10-22 04:20:00|290.09|289.99|290.09|289.94|290.14|289.99|290.09|289.89|26
1603340700000|2020-10-22 04:25:00|290.04|289.89|289.99|289.84|290.04|289.89|289.99|289.79|50
1603341000000|2020-10-22 04:30:00|290.09|289.94|289.89|289.74|290.09|289.94|289.84|289.64|101
1603341300000|2020-10-22 04:35:00|289.84|289.69|289.89|289.74|289.94|289.79|289.79|289.64|54
1603341600000|2020-10-22 04:40:00|289.84|289.69|289.94|289.79|289.94|289.79|289.84|289.69|30
1603341900000|2020-10-22 04:45:00|289.99|289.84|289.94|289.79|289.99|289.84|289.94|289.79|27
1603342200000|2020-10-22 04:50:00|289.89|289.74|289.94|289.74|289.99|289.79|289.84|289.69|94
1603342500000|2020-10-22 04:55:00|289.89|289.69|289.69|289.54|289.89|289.69|289.54|289.34|181
1603342800000|2020-10-22 05:00:00|289.74|289.59|289.74|289.59|289.79|289.64|289.54|289.39|374
1603343100000|2020-10-22 05:05:00|289.79|289.64|289.99|289.84|289.99|289.84|289.79|289.59|125
1603343400000|2020-10-22 05:10:00|290.04|289.89|289.99|289.84|290.04|289.89|289.94|289.79|103
1603343700000|2020-10-22 05:15:00|289.94|289.79|290.04|289.89|290.09|289.94|289.94|289.79|142
1603344000000|2020-10-22 05:20:00|289.99|289.84|290.04|289.89|290.09|289.94|289.99|289.84|72
1603344300000|2020-10-22 05:25:00|290.09|289.94|290.49|290.29|290.49|290.34|290.04|289.94|286
1603344600000|2020-10-22 05:30:00|290.44|290.34|290.24|290.09|290.49|290.34|290.24|290.09|220
1603344900000|2020-10-22 05:35:00|290.19|290.04|290.14|289.99|290.29|290.14|290.04|289.84|124
1603345200000|2020-10-22 05:40:00|290.24|290.04|290.24|290.09|290.29|290.14|290.19|290.04|74
1603345500000|2020-10-22 05:45:00|290.19|290.04|289.89|289.74|290.19|290.04|289.84|289.69|114
1603345800000|2020-10-22 05:50:00|289.94|289.69|289.84|289.64|289.94|289.74|289.74|289.59|109
1603346100000|2020-10-22 05:55:00|289.79|289.59|289.89|289.74|289.89|289.74|289.69|289.54|137
1603346400000|2020-10-22 06:00:00|289.94|289.79|289.79|289.64|290.04|289.89|289.79|289.64|170
1603346700000|2020-10-22 06:05:00|289.84|289.69|289.99|289.84|290.04|289.89|289.84|289.69|117
1603347000000|2020-10-22 06:10:00|290.04|289.89|290.19|290.04|290.19|290.04|289.99|289.84|151
1603347300000|2020-10-22 06:15:00|290.24|289.99|290.44|290.29|290.44|290.29|290.24|289.99|147
1603347600000|2020-10-22 06:20:00|290.39|290.24|290.49|290.34|290.49|290.34|290.39|290.24|65
1603347900000|2020-10-22 06:25:00|290.44|290.29|290.34|290.19|290.44|290.29|290.24|290.04|217
1603348200000|2020-10-22 06:30:00|290.39|290.24|290.44|290.29|290.54|290.39|290.39|290.24|163
1603348500000|2020-10-22 06:35:00|290.39|290.24|290.34|290.19|290.39|290.24|290.29|290.14|55
1603348800000|2020-10-22 06:40:00|290.39|290.14|290.19|290.04|290.44|290.29|290.19|290.04|92
1603349100000|2020-10-22 06:45:00|290.24|290.09|290.24|290.04|290.24|290.09|290.14|289.99|72
1603349400000|2020-10-22 06:50:00|290.19|289.99|290.09|289.89|290.24|289.99|290.04|289.89|58
1603349700000|2020-10-22 06:55:00|290.04|289.94|290.19|290.04|290.19|290.04|289.99|289.79|57
1603350000000|2020-10-22 07:00:00|290.14|289.99|289.94|289.79|290.24|290.04|289.94|289.79|238
1603350300000|2020-10-22 07:05:00|289.99|289.84|289.89|289.74|290.04|289.89|289.84|289.64|109
1603350600000|2020-10-22 07:10:00|289.84|289.69|289.89|289.74|289.99|289.84|289.74|289.59|190
1603350900000|2020-10-22 07:15:00|289.84|289.69|289.99|289.84|290.04|289.89|289.84|289.64|91
1603351200000|2020-10-22 07:20:00|289.94|289.79|290.14|289.99|290.19|290.04|289.84|289.69|120
1603351500000|2020-10-22 07:25:00|290.19|290.04|290.29|290.14|290.29|290.14|290.09|289.89|100
1603351800000|2020-10-22 07:30:00|290.34|290.19|290.44|290.29|290.44|290.29|290.24|290.09|80
1603352100000|2020-10-22 07:35:00|290.39|290.24|290.29|290.14|290.49|290.29|290.29|290.09|139
1603352400000|2020-10-22 07:40:00|290.24|290.09|290.14|289.99|290.24|290.09|290.09|289.94|178
1603352700000|2020-10-22 07:45:00|290.09|289.94|290.09|289.89|290.14|289.94|289.89|289.74|219
1603353000000|2020-10-22 07:50:00|290.04|289.94|289.99|289.79|290.14|289.99|289.89|289.74|149
1603353300000|2020-10-22 07:55:00|290.04|289.84|290.19|290.04|290.24|290.04|290.04|289.79|118
1603353600000|2020-10-22 08:00:00|290.14|289.99|290.09|289.94|290.19|290.04|290.04|289.89|230
1603353900000|2020-10-22 08:05:00|290.14|289.89|290.24|290.09|290.29|290.14|290.04|289.89|150
1603354200000|2020-10-22 08:10:00|290.19|290.04|290.29|290.14|290.34|290.19|290.19|290.04|204
1603354500000|2020-10-22 08:15:00|290.34|290.19|290.49|290.34|290.54|290.39|290.29|290.14|253
1603354800000|2020-10-22 08:20:00|290.44|290.29|290.54|290.39|290.54|290.39|290.39|290.24|289
1603355100000|2020-10-22 08:25:00|290.59|290.44|290.74|290.59|290.74|290.59|290.49|290.34|313
1603355400000|2020-10-22 08:30:00|290.69|290.54|290.64|290.49|290.69|290.54|290.64|290.44|316
1603355700000|2020-10-22 08:35:00|290.69|290.54|290.59|290.44|290.69|290.54|290.59|290.44|166
1603356000000|2020-10-22 08:40:00|290.64|290.49|290.49|290.34|290.64|290.49|290.49|290.34|151
1603356300000|2020-10-22 08:45:00|290.44|290.29|290.44|290.29|290.49|290.34|290.29|290.14|211
1603356600000|2020-10-22 08:50:00|290.49|290.34|290.74|290.59|290.74|290.59|290.44|290.29|265
1603356900000|2020-10-22 08:55:00|290.69|290.54|290.59|290.44|290.84|290.64|290.54|290.39|530
1603357200000|2020-10-22 09:00:00|290.64|290.49|290.69|290.54|290.84|290.69|290.59|290.44|603
1603357500000|2020-10-22 09:05:00|290.64|290.49|290.54|290.34|290.69|290.49|290.54|290.34|265
1603357800000|2020-10-22 09:10:00|290.49|290.29|290.64|290.49|290.79|290.64|290.44|290.29|149
1603358100000|2020-10-22 09:15:00|290.69|290.54|290.89|290.74|290.89|290.74|290.69|290.54|179
1603358400000|2020-10-22 09:20:00|291.14|290.54|291.04|290.44|291.14|290.54|291.04|290.44|5
1603358700000|2020-10-22 09:25:00|291.14|290.54|291.14|290.54|291.14|290.54|291.04|290.44|44
1603359000000|2020-10-22 09:30:00|291.04|290.44|291.14|290.54|291.14|290.54|291.04|290.44|0
1603359300000|2020-10-22 09:35:00|291.04|290.44|291.24|290.64|291.34|290.74|291.04|290.44|0
1603359600000|2020-10-22 09:40:00|291.34|290.74|291.24|290.64|291.34|290.74|291.24|290.64|0
1603359900000|2020-10-22 09:45:00|291.34|290.74|291.24|290.64|291.34|290.74|291.14|290.54|0
1603360200000|2020-10-22 09:50:00|290.89|290.69|290.84|290.69|290.94|290.79|290.74|290.54|72
1603360500000|2020-10-22 09:55:00|290.89|290.74|290.89|290.74|291.04|290.89|290.89|290.74|28
1603360800000|2020-10-22 10:00:00|290.84|290.69|290.79|290.64|290.84|290.69|290.64|290.49|40
1603361100000|2020-10-22 10:05:00|290.74|290.59|290.69|290.54|290.79|290.59|290.64|290.49|25
1603361400000|2020-10-22 10:10:00|290.74|290.49|290.79|290.64|290.84|290.64|290.64|290.49|26
1603361700000|2020-10-22 10:15:00|290.74|290.59|291.09|290.89|291.09|290.94|290.74|290.59|55
1603362000000|2020-10-22 10:20:00|291.04|290.94|291.04|290.89|291.19|291.04|291.04|290.89|52
1603362300000|2020-10-22 10:25:00|291.09|290.84|291.09|290.94|291.19|290.99|290.99|290.79|41
1603362600000|2020-10-22 10:30:00|291.14|290.99|290.99|290.79|291.14|290.99|290.94|290.79|29
1603362900000|2020-10-22 10:35:00|290.94|290.74|290.89|290.69|291.04|290.84|290.89|290.69|43
1603363200000|2020-10-22 10:40:00|290.84|290.74|290.79|290.59|290.94|290.79|290.79|290.59|34
1603363500000|2020-10-22 10:45:00|290.74|290.64|290.74|290.59|290.94|290.74|290.74|290.59|20
1603363800000|2020-10-22 10:50:00|290.69|290.54|290.79|290.64|290.89|290.74|290.69|290.54|36
1603364100000|2020-10-22 10:55:00|290.84|290.69|290.89|290.64|290.94|290.74|290.79|290.64|64
1603364400000|2020-10-22 11:00:00|290.84|290.69|290.64|290.49|290.89|290.74|290.64|290.49|43
1603364700000|2020-10-22 11:05:00|290.69|290.54|290.74|290.54|290.89|290.69|290.69|290.54|32
1603365000000|2020-10-22 11:10:00|290.79|290.59|290.74|290.54|290.79|290.64|290.64|290.49|21
1603365300000|2020-10-22 11:15:00|290.79|290.59|290.74|290.59|290.89|290.74|290.64|290.49|31
1603365600000|2020-10-22 11:20:00|290.69|290.54|290.74|290.59|290.89|290.74|290.69|290.54|31
1603365900000|2020-10-22 11:25:00|290.69|290.54|290.74|290.54|290.74|290.59|290.64|290.49|44
1603366200000|2020-10-22 11:30:00|290.69|290.59|290.69|290.54|290.79|290.64|290.69|290.49|31
1603366500000|2020-10-22 11:35:00|290.64|290.49|290.64|290.49|290.74|290.59|290.64|290.49|27
1603366800000|2020-10-22 11:40:00|290.69|290.54|290.74|290.59|290.74|290.59|290.64|290.49|25
1603367100000|2020-10-22 11:45:00|290.79|290.64|290.74|290.59|290.79|290.64|290.64|290.49|19
1603367400000|2020-10-22 11:50:00|290.79|290.64|290.74|290.59|290.84|290.64|290.69|290.54|28
1603367700000|2020-10-22 11:55:00|290.79|290.54|290.79|290.59|290.79|290.64|290.64|290.49|24
1603368000000|2020-10-22 12:00:00|290.84|290.64|290.89|290.74|290.94|290.79|290.79|290.59|23
1603368300000|2020-10-22 12:05:00|290.84|290.69|290.84|290.64|290.84|290.69|290.69|290.54|49
1603368600000|2020-10-22 12:10:00|290.79|290.69|290.64|290.49|290.79|290.69|290.64|290.49|23
1603368900000|2020-10-22 12:15:00|290.59|290.44|290.54|290.39|290.59|290.44|290.54|290.39|40
1603369200000|2020-10-22 12:20:00|290.59|290.44|290.49|290.34|290.59|290.44|290.39|290.24|41
1603369500000|2020-10-22 12:25:00|290.44|290.29|290.44|290.29|290.49|290.34|290.39|290.24|34
1603369800000|2020-10-22 12:30:00|290.49|290.34|290.29|290.09|290.64|290.44|290.19|289.99|86
1603370100000|2020-10-22 12:35:00|290.24|290.04|290.34|290.19|290.39|290.24|290.19|290.04|49
1603370400000|2020-10-22 12:40:00|290.39|290.24|290.44|290.29|290.54|290.39|290.34|290.19|55
1603370700000|2020-10-22 12:45:00|290.39|290.24|290.39|290.19|290.49|290.29|290.29|290.14|46
1603371000000|2020-10-22 12:50:00|290.34|290.14|290.24|290.09|290.39|290.24|290.24|290.09|33
1603371300000|2020-10-22 12:55:00|290.29|290.14|290.24|290.09|290.34|290.19|290.14|289.99|48
1603371600000|2020-10-22 13:00:00|290.29|290.14|290.29|290.14|290.34|290.14|290.19|290.04|36
1603371900000|2020-10-22 13:05:00|290.34|290.19|290.24|290.09|290.39|290.24|290.24|290.09|34
1603372200000|2020-10-22 13:10:00|290.29|290.14|290.34|290.19|290.39|290.24|290.24|290.09|40
1603372500000|2020-10-22 13:15:00|290.29|290.14|290.34|290.19|290.44|290.29|290.24|290.09|41
1603372800000|2020-10-22 13:20:00|290.29|290.14|290.39|290.24|290.44|290.24|290.29|290.14|47
1603373100000|2020-10-22 13:25:00|290.34|290.19|290.39|290.24|290.49|290.34|290.34|290.14|56
1603373400000|2020-10-22 13:30:00|290.44|290.29|290.39|290.24|290.64|290.49|290.34|290.14|135
1603373700000|2020-10-22 13:35:00|290.34|290.19|290.24|290.09|290.39|290.24|290.19|289.99|71
1603374000000|2020-10-22 13:40:00|290.29|290.14|290.39|290.24|290.39|290.24|290.14|289.99|68
1603374300000|2020-10-22 13:45:00|290.44|290.29|290.39|290.19|290.49|290.29|290.24|290.09|63
1603374600000|2020-10-22 13:50:00|290.34|290.14|290.49|290.34|290.49|290.34|290.29|290.09|37
1603374900000|2020-10-22 13:55:00|290.44|290.29|290.39|290.24|290.54|290.34|290.34|290.19|58
1603375200000|2020-10-22 14:00:00|290.34|290.19|290.29|290.09|290.49|290.34|290.19|290.04|73
1603375500000|2020-10-22 14:05:00|290.24|290.04|290.19|289.99|290.34|290.19|290.14|289.99|21
1603375800000|2020-10-22 14:10:00|290.24|290.04|290.34|290.09|290.34|290.14|290.09|289.94|4
1603376100000|2020-10-22 14:15:00|290.29|290.14|290.24|290.04|290.34|290.14|290.19|289.99|5
1603376400000|2020-10-22 14:20:00|290.19|289.99|289.89|289.74|290.24|290.04|289.89|289.74|16
1603376700000|2020-10-22 14:25:00|289.94|289.69|290.14|289.94|290.14|289.94|289.84|289.69|27
1603377000000|2020-10-22 14:30:00|290.09|289.99|290.04|289.84|290.19|290.04|289.94|289.74|83
1603377300000|2020-10-22 14:35:00|290.09|289.89|290.09|289.89|290.24|290.09|289.99|289.84|45
1603377600000|2020-10-22 14:40:00|290.04|289.84|289.74|289.59|290.09|289.89|289.74|289.59|38
1603377900000|2020-10-22 14:45:00|289.79|289.64|289.94|289.79|289.99|289.79|289.74|289.59|45
1603378200000|2020-10-22 14:50:00|289.99|289.84|290.29|290.09|290.49|290.29|289.84|289.69|66
1603378500000|2020-10-22 14:55:00|290.24|290.04|290.29|290.04|290.39|290.19|290.24|289.99|36
1603378800000|2020-10-22 15:00:00|290.24|290.09|290.34|290.14|290.39|290.24|290.24|289.99|10
1603379100000|2020-10-22 15:05:00|290.29|290.09|290.14|289.94|290.34|290.14|290.14|289.94|27
1603379400000|2020-10-22 15:10:00|290.19|289.99|290.59|290.39|290.64|290.44|290.14|289.94|42
1603379700000|2020-10-22 15:15:00|290.54|290.44|290.49|290.29|290.59|290.44|290.39|290.19|22
1603380000000|2020-10-22 15:20:00|290.54|290.34|290.59|290.39|290.64|290.49|290.49|290.29|23
1603380300000|2020-10-22 15:25:00|290.54|290.34|290.54|290.34|290.59|290.39|290.49|290.34|3
1603380600000|2020-10-22 15:30:00|290.59|290.39|290.39|290.19|290.59|290.44|290.39|290.19|4
1603380900000|2020-10-22 15:35:00|290.44|290.24|290.44|290.19|290.49|290.29|290.34|290.14|1
1603381200000|2020-10-22 15:40:00|290.39|290.24|290.39|290.19|290.49|290.29|290.29|290.09|1
1603381500000|2020-10-22 15:45:00|290.44|290.24|290.44|290.24|290.49|290.34|290.34|290.14|0
1603381800000|2020-10-22 15:50:00|290.49|290.29|290.29|290.09|290.59|290.39|290.29|290.09|8
1603382100000|2020-10-22 15:55:00|290.34|290.04|290.29|290.09|290.34|290.14|290.24|290.04|15
1603382400000|2020-10-22 16:00:00|290.34|290.14|290.29|290.09|290.39|290.19|290.24|290.09|26
1603382700000|2020-10-22 16:05:00|290.34|290.14|290.54|290.29|290.54|290.34|290.29|290.09|6
1603383000000|2020-10-22 16:10:00|290.59|290.34|290.54|290.34|290.59|290.39|290.54|290.29|9
1603383300000|2020-10-22 16:15:00|290.59|290.39|290.59|290.34|290.64|290.49|290.54|290.34|6
1603383600000|2020-10-22 16:20:00|290.54|290.29|290.49|290.29|290.54|290.29|290.49|290.29|3
1603383900000|2020-10-22 16:25:00|290.44|290.24|290.59|290.39|290.59|290.39|290.44|290.24|14
1603384200000|2020-10-22 16:30:00|290.54|290.34|290.54|290.29|290.54|290.34|290.54|290.19|7
1603384500000|2020-10-22 16:35:00|290.49|290.24|290.49|290.29|290.49|290.29|290.49|290.24|1
1603384800000|2020-10-22 16:40:00|290.54|290.24|290.54|290.29|290.59|290.34|290.54|290.19|3
1603385100000|2020-10-22 16:45:00|290.59|290.34|290.69|290.49|290.69|290.49|290.54|290.29|5
1603385400000|2020-10-22 16:50:00|290.64|290.54|290.69|290.49|290.69|290.54|290.64|290.49|6
1603385700000|2020-10-22 16:55:00|290.64|290.54|290.79|290.64|290.84|290.64|290.64|290.49|18
1603386000000|2020-10-22 17:00:00|290.84|290.69|290.74|290.59|290.84|290.69|290.74|290.59|7
1603386300000|2020-10-22 17:05:00|290.79|290.64|290.84|290.69|290.84|290.69|290.69|290.54|22
1603386600000|2020-10-22 17:10:00|290.89|290.64|290.99|290.84|291.04|290.89|290.79|290.64|21
1603386900000|2020-10-22 17:15:00|291.04|290.79|290.94|290.74|291.04|290.84|290.94|290.74|8
1603387200000|2020-10-22 17:20:00|290.89|290.69|290.79|290.64|290.89|290.74|290.79|290.64|1
1603387500000|2020-10-22 17:25:00|290.84|290.69|290.89|290.74|290.89|290.74|290.84|290.64|16
1603387800000|2020-10-22 17:30:00|290.94|290.79|290.84|290.64|290.94|290.79|290.84|290.64|7
1603388100000|2020-10-22 17:35:00|290.79|290.69|290.74|290.59|290.84|290.69|290.74|290.59|4
1603388400000|2020-10-22 17:40:00|290.69|290.54|290.84|290.69|290.94|290.79|290.69|290.54|28
1603388700000|2020-10-22 17:45:00|290.79|290.64|290.79|290.64|290.84|290.69|290.74|290.54|20
1603389000000|2020-10-22 17:50:00|290.84|290.59|290.89|290.74|290.94|290.79|290.74|290.59|14
1603389300000|2020-10-22 17:55:00|290.94|290.79|290.84|290.69|290.94|290.79|290.84|290.69|8
1603389600000|2020-10-22 18:00:00|290.89|290.74|290.94|290.74|290.94|290.79|290.89|290.69|6
1603389900000|2020-10-22 18:05:00|290.89|290.79|290.89|290.74|290.94|290.79|290.84|290.69|20
1603390200000|2020-10-22 18:10:00|290.84|290.69|290.89|290.69|290.94|290.79|290.84|290.69|16
1603390500000|2020-10-22 18:15:00|290.94|290.74|291.04|290.89|291.09|290.89|290.84|290.69|16
1603390800000|2020-10-22 18:20:00|291.09|290.84|291.09|290.89|291.09|290.94|290.99|290.84|27
1603391100000|2020-10-22 18:25:00|291.04|290.84|290.99|290.84|291.09|290.84|290.99|290.84|15
1603391400000|2020-10-22 18:30:00|290.94|290.79|291.09|290.89|291.09|290.89|290.94|290.79|20
1603391700000|2020-10-22 18:35:00||290.94||290.94||290.94||290.89|11
1603392000000|2020-10-22 18:40:00|291.14|290.99|291.09|290.94|291.14|290.99|291.09|290.94|31
1603392300000|2020-10-22 18:45:00|291.14|290.99|291.19|290.99|291.19|291.04|291.14|290.94|16
1603392600000|2020-10-22 18:50:00|291.24|291.04|291.24|291.09|291.29|291.09|291.19|290.94|28
1603392900000|2020-10-22 18:55:00|291.19|291.04|291.19|290.99|291.19|291.09|291.19|290.99|4
1603393200000|2020-10-22 19:00:00|291.14|291.04|291.24|290.99|291.24|291.04|291.14|290.99|15
1603393500000|2020-10-22 19:05:00|291.19|290.94|291.09|290.89|291.19|290.94|291.04|290.84|11
1603393800000|2020-10-22 19:10:00|291.04|290.94|291.09|290.89|291.09|290.94|291.04|290.89|10
1603394100000|2020-10-22 19:15:00|291.04|290.94|291.09|290.94|291.09|290.94|290.99|290.84|7
1603394400000|2020-10-22 19:20:00|291.04|290.89|291.09|290.89|291.14|290.99|291.04|290.89|7
1603394700000|2020-10-22 19:25:00|291.14|290.94|291.24|291.04|291.24|291.04|291.14|290.89|4
1603395000000|2020-10-22 19:30:00|291.29|291.09|291.29|291.09|291.29|291.09|291.29|291.04|1
1603395300000|2020-10-22 19:35:00|291.34|291.14|291.19|291.04|291.34|291.19|291.19|291.04|11
1603395600000|2020-10-22 19:40:00|291.24|290.99|291.24|291.09|291.24|291.09|291.24|290.99|13
1603395900000|2020-10-22 19:45:00|291.14|291.04|291.19|290.99|291.24|291.09|291.14|290.94|20
1603396200000|2020-10-22 19:50:00|291.24|291.04|291.14|290.94|291.29|291.09|291.09|290.89|39
1603396500000|2020-10-22 19:55:00|291.04|290.99|291.04|290.84|291.04|290.99|290.89|290.74|69
1603396800000|2020-10-22 20:00:00|290.99|290.89|290.99|290.84|291.04|290.89|290.94|290.79|33
1603397100000|2020-10-22 20:05:00|290.94|290.79|290.99|290.84|290.99|290.84|290.94|290.79|11
1603397400000|2020-10-22 20:10:00|291.04|290.89|291.04|290.84|291.09|290.94|290.99|290.84|18
1603397700000|2020-10-22 20:15:00||290.89||290.89||290.89||290.89|6
1603398000000|2020-10-22 20:20:00|||||||||13
1603398300000|2020-10-22 20:25:00|290.99|290.84|291.04|290.89|291.04|290.89|290.99|290.84|15
1603398600000|2020-10-22 20:30:00|290.99|290.84|291.04|290.89|291.04|290.89|290.99|290.84|2
1603398900000|2020-10-22 20:35:00||290.84||290.89||290.89||290.84|2
1603399200000|2020-10-22 20:40:00|290.99|290.84|290.94|290.79|291.04|290.89|290.94|290.74|11
1603399500000|2020-10-22 20:45:00||290.74||290.79||290.79||290.74|1
1603399800000|2020-10-22 20:50:00|||||||||2
1603400100000|2020-10-22 20:55:00|290.99|290.84|290.99|290.84|290.99|290.84|290.99|290.79|10
1603400400000|2020-10-22 21:00:00|290.94|290.79|291.24|290.39|291.29|290.84|290.59|290.39|12
1603401000000|2020-10-22 21:10:00|291.14|290.54|291.14|290.54|291.14|290.54|291.14|290.54|0
1603401600000|2020-10-22 21:20:00|291.24|290.64|291.14|290.54|291.24|290.64|291.14|290.54|0
1603401900000|2020-10-22 21:25:00|291.24|290.64|291.24|290.64|291.24|290.64|291.24|290.64|0
1603402200000|2020-10-22 21:30:00|291.14|290.54|291.14|290.54|291.24|290.64|291.14|290.54|0
1603402800000|2020-10-22 21:40:00|291.24|290.64|291.24|290.64|291.24|290.64|291.14|290.54|0
1603404000000|2020-10-22 22:00:00|291.44|290.84|291.34|290.74|291.44|290.84|291.24|290.64|0
1603404300000|2020-10-22 22:05:00|291.44|290.84|291.44|290.84|291.44|290.84|291.34|290.74|0
1603404600000|2020-10-22 22:10:00|291.34|290.74|291.44|290.84|291.44|290.84|291.34|290.74|0
1603404900000|2020-10-22 22:15:00|291.34|290.74|291.34|290.74|291.44|290.84|291.34|290.74|0
1603405200000|2020-10-22 22:20:00|291.44|290.84|291.44|290.84|291.44|290.84|291.34|290.74|0
1603405500000|2020-10-22 22:25:00|291.34|290.74|291.34|290.74|291.34|290.74|291.34|290.74|0
1603406100000|2020-10-22 22:35:00|291.44|290.84|291.34|290.74|291.44|290.84|291.34|290.74|0
1603406400000|2020-10-22 22:40:00|291.44|290.84|291.34|290.74|291.44|290.84|291.34|290.74|0
1603406700000|2020-10-22 22:45:00|291.44|290.84|291.54|290.94|291.54|290.94|291.34|290.74|0
1603407300000|2020-10-22 22:55:00|291.44|290.84|291.44|290.84|291.44|290.84|291.44|290.84|0
1603407900000|2020-10-22 23:05:00|291.34|290.74|291.34|290.74|291.34|290.74|291.34|290.74|0
1603408200000|2020-10-22 23:10:00|291.44|290.84|291.24|290.64|291.44|290.84|291.14|290.54|0
1603408500000|2020-10-22 23:15:00|291.34|290.74|291.24|290.64|291.34|290.74|291.24|290.64|0
1603408800000|2020-10-22 23:20:00|291.34|290.74|291.34|290.74|291.34|290.74|291.24|290.64|0
1603409100000|2020-10-22 23:25:00|291.24|290.64|291.34|290.74|291.34|290.74|291.24|290.64|0
1603409400000|2020-10-22 23:30:00|291.24|290.64|291.34|290.74|291.34|290.74|291.24|290.64|0
1603409700000|2020-10-22 23:35:00|291.44|290.84|291.44|290.84|291.44|290.84|291.44|290.84|0
1603410000000|2020-10-22 23:40:00|291.34|290.74|291.58|290.98|291.68|291.08|291.34|290.74|0
1603410300000|2020-10-22 23:45:00|291.48|290.88|291.58|290.98|291.58|290.98|291.48|290.88|0
1603410600000|2020-10-22 23:50:00|291.48|290.88|291.58|290.98|291.58|290.98|291.48|290.88|0
1603410900000|2020-10-22 23:55:00|291.48|290.88|291.48|290.88|291.48|290.88|291.48|290.88|0
1603411200000|2020-10-23 00:00:00|291.38|290.78|291.28|290.68|291.48|290.88|291.28|290.68|0
1603411500000|2020-10-23 00:05:00|291.38|290.78|291.28|290.68|291.38|290.78|291.28|290.68|0
1603411800000|2020-10-23 00:10:00|291.38|290.78|291.28|290.68|291.38|290.78|291.18|290.58|0
1603412100000|2020-10-23 00:15:00|291.18|290.58|291.18|290.58|291.28|290.68|291.08|290.48|0
1603412400000|2020-10-23 00:20:00|291.08|290.48|291.08|290.48|291.18|290.58|291.08|290.48|0
1603412700000|2020-10-23 00:25:00|291.18|290.58|291.18|290.58|291.18|290.58|291.08|290.48|0
1603413000000|2020-10-23 00:30:00|291.23|291.08|291.03|290.83|291.38|291.13|290.98|290.83|388
1603413300000|2020-10-23 00:35:00|290.98|290.88|291.03|290.83|291.13|290.98|290.98|290.83|90
1603413600000|2020-10-23 00:40:00|290.98|290.88|290.93|290.78|291.03|290.88|290.88|290.73|95
1603413900000|2020-10-23 00:45:00|290.88|290.73|291.03|290.88|291.38|291.23|290.88|290.68|189
1603414200000|2020-10-23 00:50:00|291.08|290.93|291.13|290.98|291.13|290.98|290.88|290.73|237
1603414500000|2020-10-23 00:55:00|291.18|290.93|291.28|291.13|291.53|291.38|291.18|290.93|191
1603414800000|2020-10-23 01:00:00|291.18|291.03|290.78|290.58|291.78|291.58|290.58|290.43|692
1603415100000|2020-10-23 01:05:00|290.73|290.53|290.58|290.43|290.78|290.63|290.28|290.13|550
1603415400000|2020-10-23 01:10:00|290.63|290.48|290.28|290.13|290.93|290.73|290.18|290.03|340
1603415700000|2020-10-23 01:15:00|290.23|290.08|290.48|290.33|290.63|290.48|290.03|289.88|696
1603416000000|2020-10-23 01:20:00|290.43|290.28|290.33|290.18|290.68|290.53|290.33|290.18|384
1603416300000|2020-10-23 01:25:00|290.28|290.13|290.48|290.33|290.63|290.43|290.28|290.13|227
1603416600000|2020-10-23 01:30:00|290.53|290.28|290.48|290.33|290.83|290.68|290.43|290.28|204
1603416900000|2020-10-23 01:35:00|290.43|290.28|290.93|290.78|291.03|290.83|290.43|290.28|195
1603417200000|2020-10-23 01:40:00|290.88|290.73|291.23|291.03|291.23|291.03|290.88|290.68|228
1603417500000|2020-10-23 01:45:00|291.18|290.98|290.78|290.58|291.23|291.03|290.73|290.58|207
1603417800000|2020-10-23 01:50:00|290.83|290.63|290.68|290.53|291.03|290.88|290.43|290.28|272
1603418100000|2020-10-23 01:55:00|290.73|290.48|290.88|290.68|290.93|290.78|290.68|290.48|762
1603418400000|2020-10-23 02:00:00|290.93|290.73|291.08|290.88|291.08|290.93|290.83|290.68|208
1603418700000|2020-10-23 02:05:00|291.13|290.93|291.08|290.93|291.38|291.18|291.03|290.88|232
1603419000000|2020-10-23 02:10:00|291.03|290.88|290.93|290.78|291.23|291.08|290.93|290.73|205
1603419300000|2020-10-23 02:15:00|290.88|290.73|291.08|290.93|291.13|290.98|290.83|290.68|104
1603419600000|2020-10-23 02:20:00|291.13|290.98|291.23|291.08|291.23|291.08|290.98|290.83|115
1603419900000|2020-10-23 02:25:00|291.28|291.13|291.18|291.03|291.28|291.13|291.03|290.88|138
1603420200000|2020-10-23 02:30:00|291.23|291.08|291.33|291.18|291.38|291.23|291.18|291.03|108
1603420500000|2020-10-23 02:35:00|291.38|291.23|291.23|291.08|291.43|291.28|291.23|291.08|161
1603420800000|2020-10-23 02:40:00|291.18|290.98|291.23|291.03|291.33|291.18|291.08|290.93|173
1603421100000|2020-10-23 02:45:00|291.18|290.98|291.53|291.33|291.53|291.38|290.98|290.83|255
1603421400000|2020-10-23 02:50:00|291.58|291.38|291.48|291.28|291.68|291.53|291.48|291.28|293
1603421700000|2020-10-23 02:55:00|291.43|291.33|291.63|291.48|291.63|291.48|291.43|291.28|218
1603422000000|2020-10-23 03:00:00|291.58|291.43|291.58|291.43|291.78|291.63|291.58|291.43|566
1603422300000|2020-10-23 03:05:00|291.63|291.48|291.83|291.68|291.88|291.73|291.63|291.48|638
1603422600000|2020-10-23 03:10:00|291.88|291.73|291.88|291.73|291.93|291.73|291.78|291.63|353
1603422900000|2020-10-23 03:15:00|291.93|291.78|291.98|291.83|292.03|291.88|291.83|291.68|369
1603423200000|2020-10-23 03:20:00|291.93|291.78|291.48|291.33|291.98|291.78|291.48|291.33|378
1603423500000|2020-10-23 03:25:00|291.53|291.38|291.23|291.08|291.53|291.38|291.23|291.08|335
1603423800000|2020-10-23 03:30:00|291.28|291.13|291.53|291.38|291.53|291.38|291.28|291.13|284
1603424100000|2020-10-23 03:35:00|291.58|291.43|291.78|291.63|291.78|291.63|291.58|291.43|274
1603424400000|2020-10-23 03:40:00|291.83|291.68|291.68|291.53|291.88|291.73|291.63|291.48|299
1603424700000|2020-10-23 03:45:00|291.73|291.58|291.58|291.43|291.73|291.58|291.48|291.33|320
1603425000000|2020-10-23 03:50:00|291.63|291.48|291.68|291.53|291.73|291.58|291.58|291.43|187
1603425300000|2020-10-23 03:55:00|291.73|291.58|291.58|291.43|291.73|291.58|291.58|291.43|194
1603425600000|2020-10-23 04:00:00|291.63|291.48|291.73|291.58|291.78|291.63|291.63|291.48|344
1603425900000|2020-10-23 04:05:00|291.68|291.53|291.63|291.48|291.68|291.53|291.58|291.43|54
1603426200000|2020-10-23 04:10:00|291.68|291.43|291.73|291.58|291.73|291.58|291.68|291.43|42
1603426500000|2020-10-23 04:15:00|291.78|291.63|291.78|291.63|291.78|291.63|291.78|291.63|12
1603426800000|2020-10-23 04:20:00|291.73|291.58|291.83|291.68|291.83|291.68|291.73|291.58|40
1603427100000|2020-10-23 04:25:00|291.78|291.63|291.78|291.63|291.83|291.68|291.78|291.63|57
1603427400000|2020-10-23 04:30:00|291.83|291.68|291.78|291.63|291.88|291.73|291.78|291.63|34
1603427700000|2020-10-23 04:35:00|291.83|291.68|291.83|291.68|291.83|291.68|291.83|291.68|23
1603428000000|2020-10-23 04:40:00|291.78|291.63|291.78|291.63|291.78|291.63|291.78|291.63|86
1603428300000|2020-10-23 04:45:00|291.83|291.68|291.68|291.53|291.83|291.68|291.68|291.53|52
1603428600000|2020-10-23 04:50:00|291.73|291.58|291.73|291.58|291.73|291.58|291.73|291.58|27
1603428900000|2020-10-23 04:55:00|291.68|291.53|291.63|291.48|291.68|291.53|291.63|291.48|63
1603429200000|2020-10-23 05:00:00|291.58|291.43|291.78|291.63|291.78|291.63|291.58|291.38|156
1603429500000|2020-10-23 05:05:00|291.83|291.58|291.83|291.68|291.93|291.73|291.78|291.58|145
1603429800000|2020-10-23 05:10:00|291.78|291.63|291.88|291.73|291.93|291.73|291.78|291.63|44
1603430100000|2020-10-23 05:15:00|291.83|291.68|291.78|291.63|291.83|291.73|291.78|291.63|59
1603430400000|2020-10-23 05:20:00|291.83|291.68|291.68|291.53|291.83|291.68|291.68|291.48|34
1603430700000|2020-10-23 05:25:00|291.73|291.48|291.63|291.43|291.73|291.53|291.53|291.38|92
1603431000000|2020-10-23 05:30:00|291.68|291.48|291.48|291.33|291.68|291.53|291.48|291.28|40
1603431300000|2020-10-23 05:35:00|291.43|291.28|291.28|291.08|291.43|291.28|291.13|290.98|142
1603431600000|2020-10-23 05:40:00|291.23|291.13|291.33|291.18|291.38|291.18|291.08|290.93|95
1603431900000|2020-10-23 05:45:00|291.28|291.13|291.23|291.03|291.33|291.18|291.13|290.98|50
1603432200000|2020-10-23 05:50:00|291.18|290.98|291.23|291.08|291.33|291.18|291.13|290.98|108
1603432500000|2020-10-23 05:55:00|291.18|291.03|291.28|291.13|291.28|291.13|291.18|291.03|27
1603432800000|2020-10-23 06:00:00|291.18|291.03|291.08|290.93|291.23|291.08|291.08|290.93|133
1603433100000|2020-10-23 06:05:00|291.03|290.88|290.88|290.73|291.18|290.98|290.88|290.73|647
1603433400000|2020-10-23 06:10:00|290.83|290.68|291.08|290.88|291.13|290.98|290.83|290.68|94
1603433700000|2020-10-23 06:15:00|291.03|290.93|291.18|291.03|291.23|291.08|290.98|290.78|148
1603434000000|2020-10-23 06:20:00|291.23|291.08|291.28|291.08|291.28|291.13|291.13|290.98|96
1603434300000|2020-10-23 06:25:00|291.23|291.13|291.28|291.13|291.33|291.18|291.23|291.03|50
1603434600000|2020-10-23 06:30:00|291.23|291.08|291.33|291.18|291.33|291.18|291.18|291.03|49
1603434900000|2020-10-23 06:35:00|291.38|291.23|291.28|291.13|291.43|291.28|291.28|291.13|47
1603435200000|2020-10-23 06:40:00|291.33|291.18|291.13|290.98|291.38|291.23|291.13|290.98|93
1603435500000|2020-10-23 06:45:00|291.08|290.93|291.03|290.83|291.13|290.98|291.03|290.83|70
1603435800000|2020-10-23 06:50:00|291.08|290.88|291.08|290.93|291.08|290.93|290.98|290.78|66
1603436100000|2020-10-23 06:55:00|291.13|290.98|291.03|290.88|291.13|290.98|291.03|290.88|32
1603436400000|2020-10-23 07:00:00|291.08|290.93|291.23|291.03|291.23|291.08|291.03|290.88|181
1603436700000|2020-10-23 07:05:00|291.28|291.08|291.38|291.23|291.48|291.33|291.28|291.03|206
1603437000000|2020-10-23 07:10:00|291.43|291.28|291.28|291.13|291.43|291.28|291.28|291.13|214
1603437300000|2020-10-23 07:15:00|291.33|291.18|291.43|291.28|291.48|291.33|291.33|291.18|172
1603437600000|2020-10-23 07:20:00|291.48|291.33|291.58|291.43|291.58|291.43|291.48|291.28|202
1603437900000|2020-10-23 07:25:00|291.53|291.38|291.58|291.43|291.63|291.48|291.53|291.38|178
1603438200000|2020-10-23 07:30:00|291.63|291.48|291.73|291.58|291.93|291.78|291.58|291.43|701
1603438500000|2020-10-23 07:35:00|291.78|291.63|291.88|291.73|292.03|291.88|291.78|291.63|284
1603438800000|2020-10-23 07:40:00|291.83|291.68|291.78|291.63|291.93|291.73|291.63|291.48|172
1603439100000|2020-10-23 07:45:00|291.83|291.68|291.93|291.78|291.98|291.83|291.83|291.68|236
1603439400000|2020-10-23 07:50:00|291.88|291.73|291.73|291.58|291.88|291.73|291.68|291.48|164
1603439700000|2020-10-23 07:55:00|291.78|291.63|291.93|291.78|292.03|291.88|291.78|291.63|151
1603440000000|2020-10-23 08:00:00|291.98|291.83|292.13|291.98|292.18|292.03|291.88|291.73|244
1603440300000|2020-10-23 08:05:00|292.18|292.03|291.93|291.78|292.28|292.13|291.93|291.78|267
1603440600000|2020-10-23 08:10:00|291.98|291.83|292.13|291.98|292.28|292.13|291.98|291.83|190
1603440900000|2020-10-23 08:15:00|292.18|292.03|292.18|292.03|292.28|292.13|292.13|292.03|82
1603441200000|2020-10-23 08:20:00|292.23|292.08|291.98|291.83|292.28|292.13|291.98|291.83|181
1603441500000|2020-10-23 08:25:00|292.03|291.88|291.88|291.73|292.08|291.93|291.88|291.73|161
1603441800000|2020-10-23 08:30:00|291.93|291.78|291.93|291.78|291.93|291.78|291.88|291.73|55
1603442100000|2020-10-23 08:35:00|291.98|291.73|291.93|291.78|291.98|291.83|291.88|291.73|136
1603442400000|2020-10-23 08:40:00|291.98|291.83|291.88|291.73|292.03|291.88|291.88|291.73|258
1603442700000|2020-10-23 08:45:00|291.83|291.68|291.93|291.78|291.98|291.83|291.78|291.63|110
1603443000000|2020-10-23 08:50:00|291.98|291.73|291.98|291.83|291.98|291.83|291.78|291.63|115
1603443300000|2020-10-23 08:55:00|291.93|291.78|291.68|291.53|291.93|291.78|291.63|291.48|228
1603443600000|2020-10-23 09:00:00|291.63|291.48|291.43|291.28|291.83|291.68|291.23|291.08|1008
1603443900000|2020-10-23 09:05:00|291.48|291.33|291.58|291.38|291.68|291.53|291.48|291.33|259
1603444200000|2020-10-23 09:10:00|291.53|291.33|291.63|291.38|291.68|291.48|291.38|291.23|192
1603444500000|2020-10-23 09:15:00|291.58|291.43|291.73|291.48|291.78|291.63|291.58|291.43|106
1603444800000|2020-10-23 09:20:00|291.98|291.38|291.98|291.38|291.98|291.38|291.88|291.28|0
1603445100000|2020-10-23 09:25:00|||||||||48
1603445400000|2020-10-23 09:30:00|292.08|291.48|291.98|291.38|292.08|291.48|291.98|291.38|0
1603445700000|2020-10-23 09:35:00|292.08|291.48|291.98|291.38|292.08|291.48|291.98|291.38|0
1603446000000|2020-10-23 09:40:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1603446300000|2020-10-23 09:45:00|291.88|291.28|292.08|291.48|292.08|291.48|291.78|291.18|0
1603446600000|2020-10-23 09:50:00|291.73|291.53|291.78|291.63|291.83|291.68|291.73|291.53|14
1603446900000|2020-10-23 09:55:00|291.83|291.58|291.83|291.68|292.03|291.78|291.73|291.53|75
1603447200000|2020-10-23 10:00:00|291.88|291.73|291.88|291.68|291.98|291.78|291.83|291.68|10
1603447500000|2020-10-23 10:05:00|291.83|291.73|291.98|291.83|292.03|291.83|291.83|291.68|33
1603447800000|2020-10-23 10:10:00|292.03|291.78|291.98|291.78|292.03|291.88|291.93|291.78|15
1603448100000|2020-10-23 10:15:00|292.03|291.83|291.98|291.78|292.03|291.83|291.93|291.78|2
1603448400000|2020-10-23 10:20:00|292.03|291.83|291.98|291.78|292.03|291.88|291.93|291.73|9
1603448700000|2020-10-23 10:25:00|291.93|291.83|291.83|291.68|291.98|291.83|291.83|291.68|1
1603449000000|2020-10-23 10:30:00|291.88|291.73|291.88|291.68|291.93|291.78|291.83|291.68|40
1603449300000|2020-10-23 10:35:00|291.93|291.73|291.98|291.73|291.98|291.73|291.93|291.73|17
1603449600000|2020-10-23 10:40:00|291.93|291.78|292.03|291.83|292.08|291.83|291.93|291.78|2
1603449900000|2020-10-23 10:45:00|292.08||292.08||292.08||291.98||0
1603450200000|2020-10-23 10:50:00|292.03||292.03||292.03||291.98||6
1603450500000|2020-10-23 10:55:00|291.98|291.88|291.98|291.83|292.08|291.88|291.98|291.83|9
1603450800000|2020-10-23 11:00:00|292.03|291.78|291.88|291.73|292.03|291.78|291.83|291.68|5
1603451100000|2020-10-23 11:05:00|291.93||291.88||291.98||291.88||6
1603451400000|2020-10-23 11:10:00|291.93|291.68|291.98|291.73|291.98|291.73|291.88|291.68|2
1603451700000|2020-10-23 11:15:00|291.93|291.68|291.93|291.73|291.98|291.78|291.88|291.68|4
1603452000000|2020-10-23 11:20:00|291.88|291.68|291.93|291.73|291.93|291.73|291.83|291.63|1
1603452300000|2020-10-23 11:25:00|291.88|291.68|291.88|291.68|291.93|291.73|291.83|291.63|4
1603452600000|2020-10-23 11:30:00|291.93|291.73|291.93|291.73|291.98|291.83|291.88|291.68|2
1603452900000|2020-10-23 11:35:00|291.88|291.68|292.03|291.83|292.08|291.83|291.88|291.68|2
1603453200000|2020-10-23 11:40:00|291.98|291.88|292.13|291.93|292.13|291.93|291.98|291.88|0
1603453500000|2020-10-23 11:45:00|292.08|291.98|292.03|291.83|292.13|291.98|291.98|291.83|1
1603453800000|2020-10-23 11:50:00|291.98|291.88|292.03|291.88|292.08|291.88|291.98|291.83|2
1603454100000|2020-10-23 11:55:00|292.08|291.83|292.03|291.83|292.08|291.88|291.98|291.83|7
1603454400000|2020-10-23 12:00:00|291.98|291.88|292.08|291.93|292.13|291.93|291.98|291.83|9
1603454700000|2020-10-23 12:05:00|292.13|291.88|292.13|291.98|292.13|291.98|292.08|291.88|15
1603455000000|2020-10-23 12:10:00|292.08|291.93|292.13|291.98|292.13|291.98|292.08|291.88|11
1603455300000|2020-10-23 12:15:00|292.18|292.03|292.23|292.08|292.28|292.08|292.18|292.03|10
1603455600000|2020-10-23 12:20:00|292.18|292.03|292.13|291.98|292.23|292.08|292.08|291.93|14
1603455900000|2020-10-23 12:25:00|292.18|292.03|292.08|291.93|292.23|292.03|292.08|291.93|35
1603456200000|2020-10-23 12:30:00|292.13|291.98|292.18|291.98|292.18|292.03|292.13|291.93|28
1603456500000|2020-10-23 12:35:00|292.13|291.93|292.13|291.98|292.18|291.98|292.08|291.93|4
1603456800000|2020-10-23 12:40:00|292.08|291.93|292.13|291.98|292.18|292.03|292.08|291.93|6
1603457100000|2020-10-23 12:45:00|292.08|291.93|292.13|291.98|292.18|291.98|292.08|291.93|6
1603457400000|2020-10-23 12:50:00|292.08|291.93|292.18|291.98|292.18|291.98|292.08|291.93|43
1603457700000|2020-10-23 12:55:00|292.13|291.93|292.13|291.93|292.18|291.98|292.08|291.93|5
1603458000000|2020-10-23 13:00:00|292.08|291.98|292.13|291.98|292.13|291.98|292.08|291.93|25
1603458300000|2020-10-23 13:05:00|292.08|291.93|291.93|291.78|292.08|291.98|291.93|291.78|41
1603458600000|2020-10-23 13:10:00|||||||||8
1603458900000|2020-10-23 13:15:00|291.88|291.73|291.88|291.73|291.93|291.78|291.83|291.68|27
1603459200000|2020-10-23 13:20:00|291.93|291.78|291.98|291.83|292.03|291.83|291.93|291.73|4
1603459500000|2020-10-23 13:25:00|291.93|291.78|291.98|291.78|291.98|291.83|291.93|291.78|12
1603459800000|2020-10-23 13:30:00|291.93|291.83|291.68|291.48|291.98|291.83|291.63|291.48|25
1603460100000|2020-10-23 13:35:00|291.63|291.43|291.68|291.43|291.68|291.48|291.53|291.33|15
1603460400000|2020-10-23 13:40:00|291.63|291.48|291.68|291.43|291.73|291.48|291.53|291.33|15
1603460700000|2020-10-23 13:45:00|291.63|291.48|291.48|291.28|291.68|291.48|291.43|291.28|39
1603461000000|2020-10-23 13:50:00|291.43|291.33|291.68|291.43|291.73|291.53|291.43|291.28|12
1603461300000|2020-10-23 13:55:00|291.63|291.48|291.63|291.43|291.73|291.53|291.53|291.38|3
1603461600000|2020-10-23 14:00:00|291.58|291.38|291.43|291.23|291.63|291.43|291.38|291.18|11
1603461900000|2020-10-23 14:05:00|291.38|291.18|291.48|291.28|291.53|291.33|291.33|291.18|12
1603462200000|2020-10-23 14:10:00|291.43|291.23|291.78|291.58|291.78|291.58|291.43|291.23|15
1603462500000|2020-10-23 14:15:00|291.73|291.53|291.83|291.68|291.88|291.73|291.73|291.53|129
1603462800000|2020-10-23 14:20:00|291.78|291.63|291.68|291.48|291.83|291.68|291.63|291.43|21
1603463100000|2020-10-23 14:25:00|291.73|291.53|291.78|291.58|291.88|291.68|291.68|291.48|7
1603463400000|2020-10-23 14:30:00|291.73|291.53|291.98|291.83|291.98|291.83|291.73|291.53|7
1603463700000|2020-10-23 14:35:00|291.93|291.78|291.93|291.73|291.98|291.83|291.88|291.68|7
1603464000000|2020-10-23 14:40:00|291.88|291.78|291.78|291.58|291.93|291.78|291.68|291.48|8
1603464300000|2020-10-23 14:45:00|291.73|291.63|291.73|291.48|291.83|291.68|291.68|291.48|10
1603464600000|2020-10-23 14:50:00|291.68|291.53|291.78|291.58|291.88|291.68|291.63|291.48|18
1603464900000|2020-10-23 14:55:00|291.73|291.53|291.83|291.63|291.83|291.68|291.68|291.48|17
1603465200000|2020-10-23 15:00:00|291.88|291.68|291.83|291.63|291.88|291.73|291.68|291.48|11
1603465500000|2020-10-23 15:05:00|291.78|291.68|291.73|291.53|291.83|291.68|291.68|291.48|1
1603465800000|2020-10-23 15:10:00|291.78|291.58|291.88|291.68|291.88|291.68|291.78|291.43|5
1603466100000|2020-10-23 15:15:00|291.83|291.63|291.78|291.63|291.83|291.68|291.78|291.58|3
1603466400000|2020-10-23 15:20:00|291.83|291.58|291.58|291.38|291.83|291.58|291.58|291.38|18
1603466700000|2020-10-23 15:25:00|291.53|291.43|291.68|291.53|291.73|291.53|291.53|291.33|30
1603467000000|2020-10-23 15:30:00|291.78|291.48|291.83|291.63|291.83|291.63|291.78|291.33|17
1603467300000|2020-10-23 15:35:00||291.58||291.58||291.63||291.48|3
1603467600000|2020-10-23 15:40:00|291.88|291.53|291.83|291.58|291.88|291.68|291.83|291.53|7
1603467900000|2020-10-23 15:45:00|291.78|291.53|291.58|291.38|291.78|291.58|291.58|291.33|5
1603468200000|2020-10-23 15:50:00|291.63|291.43|291.73|291.48|291.73|291.53|291.63|291.38|3
1603468500000|2020-10-23 15:55:00|291.78|291.53|291.83|291.68|291.88|291.68|291.78|291.53|15
1603468800000|2020-10-23 16:00:00|291.88|291.63|291.88|291.73|291.93|291.78|291.83|291.63|22
1603469100000|2020-10-23 16:05:00|291.93|291.78|291.93|291.73|291.98|291.83|291.93|291.68|5
1603469400000|2020-10-23 16:10:00|291.88|291.78|291.78|291.58|291.88|291.78|291.78|291.58|5
1603469700000|2020-10-23 16:15:00|291.73|291.63|291.63|291.48|291.83|291.68|291.58|291.28|48
1603470000000|2020-10-23 16:20:00|291.68|291.43|291.53|291.33|291.68|291.43|291.43|291.23|41
1603470300000|2020-10-23 16:25:00|291.58|291.38|291.63|291.43|291.63|291.48|291.53|291.33|3
1603470600000|2020-10-23 16:30:00|291.58|291.38|291.63|291.43|291.73|291.53|291.53|291.33|10
1603470900000|2020-10-23 16:35:00|291.68|291.48|291.78|291.58|291.78|291.63|291.68|291.48|5
1603471200000|2020-10-23 16:40:00|291.83|291.63|291.88|291.68|291.88|291.68|291.73|291.58|7
1603471500000|2020-10-23 16:45:00|291.83|291.63|291.88|291.63|291.88|291.68|291.73|291.58|4
1603471800000|2020-10-23 16:50:00|291.83|291.68|291.88|291.63|291.88|291.73|291.78|291.58|4
1603472100000|2020-10-23 16:55:00|291.83|291.68|291.78|291.53|291.88|291.68|291.68|291.48|4
1603472400000|2020-10-23 17:00:00|291.73|291.58|291.93|291.78|291.93|291.78|291.73|291.58|3
1603472700000|2020-10-23 17:05:00|291.98|291.73|291.93|291.73|291.98|291.78|291.88|291.68|4
1603473000000|2020-10-23 17:10:00|291.88|291.78|291.83|291.68|291.93|291.78|291.83|291.63|4
1603473300000|2020-10-23 17:15:00|291.88|291.73|291.98|291.78|291.98|291.83|291.88|291.63|2
1603473600000|2020-10-23 17:20:00|291.93|291.73|292.08|291.88|292.13|291.93|291.93|291.73|1
1603473900000|2020-10-23 17:25:00|292.03|291.83|292.08|291.83|292.08|291.88|292.03|291.78|0
1603474200000|2020-10-23 17:30:00|292.03|291.88|292.08|291.83|292.08|291.93|292.03|291.78|0
1603474500000|2020-10-23 17:35:00|292.03|291.88|292.03|291.83|292.08|291.88|291.98|291.78|0
1603474800000|2020-10-23 17:40:00|291.98|291.88|291.98|291.83|292.03|291.88|291.98|291.78|0
1603475100000|2020-10-23 17:45:00|291.93|291.78|291.98|291.78|291.98|291.83|291.93|291.78|13
1603475400000|2020-10-23 17:50:00|292.03|291.83|291.98|291.78|292.03|291.83|291.93|291.78|1
1603475700000|2020-10-23 17:55:00|292.03|291.83|292.03|291.83|292.03|291.88|292.03|291.78|0
1603476000000|2020-10-23 18:00:00|291.98|291.88|292.08|291.88|292.08|291.93|291.98|291.78|1
1603476300000|2020-10-23 18:05:00|292.13|291.93|292.08|291.88|292.13|291.98|292.03|291.83|7
1603476600000|2020-10-23 18:10:00|292.03|291.93|292.08|291.88|292.08|291.93|292.03|291.78|1
1603476900000|2020-10-23 18:15:00|292.13|291.83|292.08|291.93|292.18|291.98|292.08|291.83|47
1603477200000|2020-10-23 18:20:00|292.13|291.88|292.13|291.93|292.13|291.93|292.08|291.83|7
1603477500000|2020-10-23 18:25:00|292.18|291.98|292.18|291.98|292.23|292.03|292.13|291.93|8
1603477800000|2020-10-23 18:30:00|292.13|292.03|292.18|292.03|292.23|292.03|292.13|291.98|1
1603478100000|2020-10-23 18:35:00|292.23|291.98|292.13|291.93|292.23|291.98|292.08|291.93|10
1603478400000|2020-10-23 18:40:00|292.18|291.98|292.13|291.93|292.18|291.98|292.08|291.93|5
1603478700000|2020-10-23 18:45:00|292.08|291.98|292.18|291.98|292.18|291.98|292.08|291.93|5
1603479000000|2020-10-23 18:50:00|292.13|292.03|292.13|291.93|292.23|292.03|292.08|291.93|7
1603479300000|2020-10-23 18:55:00|292.08|291.98|292.08|291.88|292.18|291.98|292.03|291.83|1
1603479600000|2020-10-23 19:00:00|292.13|291.93|292.13|291.93|292.18|291.98|292.03|291.88|0
1603479900000|2020-10-23 19:05:00|292.18|291.98|292.18|291.98|292.23|291.98|292.13|291.93|0
1603480200000|2020-10-23 19:10:00|292.08|291.93|292.13|291.98|292.23|292.03|292.03|291.83|31
1603480500000|2020-10-23 19:15:00|292.18|291.93|292.13|291.93|292.18|291.93|292.08|291.88|7
1603480800000|2020-10-23 19:20:00|292.08|291.98|292.13|291.98|292.18|291.98|292.08|291.88|11
1603481100000|2020-10-23 19:25:00|292.08|291.93|292.13|291.98|292.18|291.98|292.08|291.93|7
1603481400000|2020-10-23 19:30:00|292.18|292.03|292.13|291.98|292.23|292.03|292.08|291.88|11
1603481700000|2020-10-23 19:35:00|292.18|292.03|292.18|292.03|292.23|292.08|292.18|292.03|13
1603482000000|2020-10-23 19:40:00|292.23|292.08|292.28|292.08|292.38|292.18|292.18|292.03|17
1603482300000|2020-10-23 19:45:00|292.23|292.13|292.28|292.13|292.33|292.18|292.23|292.03|8
1603482600000|2020-10-23 19:50:00|292.33|292.18|292.43|292.23|292.43|292.23|292.28|292.08|18
1603482900000|2020-10-23 19:55:00|292.38|292.28|292.43|292.28|292.43|292.28|292.33|292.18|26
1603483200000|2020-10-23 20:00:00|292.38|292.23|292.28|292.08|292.38|292.23|292.23|292.03|18
1603483500000|2020-10-23 20:05:00|292.23|292.03|292.28|292.08|292.28|292.13|292.23|292.03|2
1603483800000|2020-10-23 20:10:00|292.33|292.13|292.28|292.03|292.33|292.13|292.23|292.03|17
1603484100000|2020-10-23 20:15:00||292.08||292.08||292.08||292.03|0
1603484400000|2020-10-23 20:20:00||292.03||292.03||292.08||292.03|0
1603484700000|2020-10-23 20:25:00|292.23||292.28||292.28||292.23||0
1603485000000|2020-10-23 20:30:00|292.33|292.08|292.28|292.08|292.38|292.13|292.28|292.08|14
1603485300000|2020-10-23 20:35:00|292.23|292.13|292.28|292.08|292.28|292.13|292.23|292.08|1
1603485600000|2020-10-23 20:40:00|292.33|292.03|292.18|292.03|292.33|292.08|292.18|292.03|10
1603485900000|2020-10-23 20:45:00||291.98||292.03||292.03||291.98|3
1603486200000|2020-10-23 20:50:00|292.23||292.23||292.23||292.23||4
1603486500000|2020-10-23 20:55:00|292.28|292.08|292.28|291.98|292.48|292.13|292.28|291.98|40
1603663200000|2020-10-25 22:00:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1603663500000|2020-10-25 22:05:00|291.88|291.28|291.38|290.78|291.88|291.28|291.28|290.68|0
1603663800000|2020-10-25 22:10:00|291.28|290.68|291.38|290.78|291.48|290.88|291.28|290.68|0
1603664100000|2020-10-25 22:15:00|291.28|290.68|291.28|290.68|291.38|290.78|291.18|290.58|0
1603664400000|2020-10-25 22:20:00|291.18|290.58|291.08|290.48|291.18|290.58|290.98|290.38|0
1603664700000|2020-10-25 22:25:00|290.98|290.38|291.28|290.68|291.38|290.78|290.98|290.38|0
1603665000000|2020-10-25 22:30:00|291.38|290.78|291.48|290.88|291.48|290.88|291.28|290.68|0
1603665300000|2020-10-25 22:35:00|291.38|290.78|291.38|290.78|291.38|290.78|291.28|290.68|0
1603665600000|2020-10-25 22:40:00|291.48|290.88|291.38|290.78|291.48|290.88|291.28|290.68|0
1603665900000|2020-10-25 22:45:00|291.48|290.88|291.38|290.78|291.48|290.88|291.38|290.78|0
1603666200000|2020-10-25 22:50:00|291.48|290.88|291.38|290.78|291.48|290.88|291.38|290.78|0
1603666500000|2020-10-25 22:55:00|291.28|290.68|291.28|290.68|291.38|290.78|291.28|290.68|0
1603666800000|2020-10-25 23:00:00|291.38|290.78|291.48|290.88|291.48|290.88|291.28|290.68|0
1603667100000|2020-10-25 23:05:00|291.58|290.98|291.58|290.98|291.58|290.98|291.58|290.98|0
1603667400000|2020-10-25 23:10:00|291.68|291.08|291.68|291.08|291.68|291.08|291.58|290.98|0
1603667700000|2020-10-25 23:15:00|291.58|290.98|291.68|291.08|291.68|291.08|291.58|290.98|0
1603668000000|2020-10-25 23:20:00|291.78|291.18|291.68|291.08|291.78|291.18|291.68|291.08|0
1603668300000|2020-10-25 23:25:00|291.78|291.18|291.68|291.08|291.78|291.18|291.68|291.08|0
1603668600000|2020-10-25 23:30:00|291.78|291.18|291.68|291.08|291.78|291.18|291.68|291.08|0
1603668900000|2020-10-25 23:35:00|291.78|291.18|291.78|291.18|291.78|291.18|291.78|291.18|0
1603669200000|2020-10-25 23:40:00|291.68|291.08|291.78|291.18|291.78|291.18|291.68|291.08|0
1603669500000|2020-10-25 23:45:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1603669800000|2020-10-25 23:50:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1603670100000|2020-10-25 23:55:00|291.88|291.28|291.78|291.18|291.88|291.28|291.68|291.08|0
1603670400000|2020-10-26 00:00:00|291.68|291.08|291.88|291.28|291.88|291.28|291.68|291.08|0
1603670700000|2020-10-26 00:05:00|291.98|291.38|291.88|291.28|291.98|291.38|291.88|291.28|0
1603671000000|2020-10-26 00:10:00|291.98|291.38|291.88|291.28|291.98|291.38|291.88|291.28|0
1603671300000|2020-10-26 00:15:00|291.98|291.38|291.78|291.18|291.98|291.38|291.78|291.18|0
1603671600000|2020-10-26 00:20:00|291.68|291.08|291.78|291.18|291.78|291.18|291.58|290.98|0
1603671900000|2020-10-26 00:25:00|291.88|291.28|291.78|291.18|291.88|291.28|291.78|291.18|0
1603672200000|2020-10-26 00:30:00|291.58|291.28|291.98|291.83|292.03|291.88|291.48|291.18|368
1603672500000|2020-10-26 00:35:00|292.03|291.78|291.78|291.58|292.03|291.78|291.63|291.48|113
1603672800000|2020-10-26 00:40:00|291.73|291.53|291.68|291.48|291.78|291.58|291.63|291.48|81
1603673100000|2020-10-26 00:45:00|291.73|291.53|291.78|291.63|291.88|291.73|291.63|291.48|94
1603673400000|2020-10-26 00:50:00|291.73|291.58|291.88|291.73|291.93|291.73|291.73|291.58|95
1603673700000|2020-10-26 00:55:00|291.83|291.68|291.68|291.53|291.88|291.73|291.63|291.48|430
1603674000000|2020-10-26 01:00:00|291.73|291.58|291.33|291.13|291.73|291.58|290.83|290.68|617
1603674300000|2020-10-26 01:05:00|291.28|291.18|291.48|291.33|291.58|291.43|291.28|291.08|242
1603674600000|2020-10-26 01:10:00|291.53|291.28|291.88|291.73|291.88|291.73|291.53|291.28|199
1603674900000|2020-10-26 01:15:00|291.83|291.68|291.73|291.58|291.88|291.73|291.68|291.53|148
1603675200000|2020-10-26 01:20:00|291.78|291.63|291.03|290.88|291.78|291.63|291.03|290.88|225
1603675500000|2020-10-26 01:25:00|291.13|290.93|291.38|291.23|291.43|291.23|291.08|290.88|208
1603675800000|2020-10-26 01:30:00|291.33|291.18|290.63|290.48|291.38|291.18|290.53|290.33|529
1603676100000|2020-10-26 01:35:00|290.68|290.58|290.48|290.33|290.83|290.68|290.48|290.33|315
1603676400000|2020-10-26 01:40:00|290.43|290.28|290.63|290.48|290.88|290.73|290.38|290.23|277
1603676700000|2020-10-26 01:45:00|290.58|290.43|290.68|290.53|290.78|290.63|290.43|290.28|352
1603677000000|2020-10-26 01:50:00|290.63|290.48|290.58|290.38|290.68|290.53|290.43|290.23|224
1603677300000|2020-10-26 01:55:00|290.53|290.43|290.38|290.23|290.83|290.68|290.38|290.18|226
1603677600000|2020-10-26 02:00:00|290.33|290.18|290.63|290.48|290.68|290.48|290.23|290.03|477
1603677900000|2020-10-26 02:05:00|290.58|290.43|290.73|290.58|290.78|290.63|290.58|290.38|170
1603678200000|2020-10-26 02:10:00|290.78|290.63|290.48|290.28|290.83|290.68|290.48|290.28|134
1603678500000|2020-10-26 02:15:00|290.43|290.23|290.58|290.43|290.63|290.48|290.43|290.23|886
1603678800000|2020-10-26 02:20:00|290.63|290.38|290.98|290.78|291.03|290.88|290.63|290.38|1106
1603679100000|2020-10-26 02:25:00|290.93|290.83|290.98|290.83|291.03|290.88|290.88|290.73|176
1603679400000|2020-10-26 02:30:00|290.93|290.78|290.63|290.43|290.93|290.78|290.63|290.43|131
1603679700000|2020-10-26 02:35:00|290.58|290.48|290.58|290.43|290.68|290.48|290.48|290.28|273
1603680000000|2020-10-26 02:40:00|290.53|290.38|290.53|290.38|290.58|290.38|290.43|290.28|190
1603680300000|2020-10-26 02:45:00|290.68|290.48|290.68|290.53|290.83|290.68|290.63|290.48|160
1603680600000|2020-10-26 02:50:00|290.63|290.48|290.48|290.33|290.63|290.48|290.43|290.28|307
1603680900000|2020-10-26 02:55:00|290.43|290.28|290.43|290.28|290.53|290.33|290.33|290.18|509
1603681200000|2020-10-26 03:00:00|290.38|290.23|290.18|290.03|290.43|290.23|290.08|289.93|338
1603681500000|2020-10-26 03:05:00|290.23|289.98|290.28|290.13|290.38|290.23|290.13|289.98|235
1603681800000|2020-10-26 03:10:00|290.33|290.18|290.28|290.13|290.33|290.18|290.23|290.08|126
1603682100000|2020-10-26 03:15:00|290.23|290.08|290.18|289.98|290.28|290.13|290.08|289.93|221
1603682400000|2020-10-26 03:20:00|290.13|289.93|290.13|289.93|290.28|290.08|290.03|289.88|927
1603682700000|2020-10-26 03:25:00|290.08|289.88|290.23|290.08|290.28|290.13|290.03|289.88|166
1603683000000|2020-10-26 03:30:00|290.18|290.03|290.08|289.93|290.23|290.08|290.08|289.93|124
1603683300000|2020-10-26 03:35:00|290.03|289.88|290.13|289.98|290.18|290.03|290.03|289.88|149
1603683600000|2020-10-26 03:40:00|290.08|289.93|290.13|289.98|290.18|289.98|290.03|289.88|134
1603683900000|2020-10-26 03:45:00|290.08|289.93|290.03|289.88|290.18|290.03|290.03|289.88|142
1603684200000|2020-10-26 03:50:00|290.13|289.93|290.03|289.88|290.13|289.98|290.03|289.88|108
1603684500000|2020-10-26 03:55:00|289.98|289.83|290.08|289.93|290.13|289.98|289.88|289.73|199
1603684800000|2020-10-26 04:00:00|290.03|289.88|290.03|289.83|290.08|289.93|289.93|289.78|463
1603685100000|2020-10-26 04:05:00|290.08|289.88|290.08|289.88|290.08|289.93|289.98|289.83|182
1603685400000|2020-10-26 04:10:00|290.03|289.93|290.08|289.93|290.08|289.93|289.98|289.83|84
1603685700000|2020-10-26 04:15:00|290.03|289.88|290.13|289.98|290.18|290.03|290.03|289.88|114
1603686000000|2020-10-26 04:20:00|290.18|289.93|290.18|290.03|290.28|290.13|290.13|289.93|86
1603686300000|2020-10-26 04:25:00|290.13|289.98|290.18|289.98|290.23|290.03|290.13|289.98|73
1603686600000|2020-10-26 04:30:00|290.13|290.03|290.28|290.13|290.28|290.13|290.13|289.98|90
1603686900000|2020-10-26 04:35:00|290.23|290.08|290.28|290.13|290.33|290.18|290.23|290.03|93
1603687200000|2020-10-26 04:40:00|290.33|290.18|290.28|290.13|290.38|290.18|290.28|290.08|69
1603687500000|2020-10-26 04:45:00|290.33|290.18|290.18|290.03|290.33|290.18|290.18|290.03|1200
1603687800000|2020-10-26 04:50:00|290.23|290.08|290.18|290.03|290.23|290.08|290.13|289.98|95
1603688100000|2020-10-26 04:55:00|290.13|289.98|290.03|289.88|290.13|289.98|289.98|289.83|159
1603688400000|2020-10-26 05:00:00|290.08|289.93|290.08|289.93|290.13|289.98|289.98|289.83|221
1603688700000|2020-10-26 05:05:00|290.13|289.98|290.13|289.98|290.18|290.03|290.08|289.93|119
1603689000000|2020-10-26 05:10:00|290.08|289.93|290.13|289.98|290.28|290.13|290.08|289.93|165
1603689300000|2020-10-26 05:15:00|290.08|289.93|290.03|289.83|290.13|289.98|289.98|289.78|167
1603689600000|2020-10-26 05:20:00|289.98|289.78|290.03|289.88|290.08|289.93|289.93|289.73|1381
1603689900000|2020-10-26 05:25:00|289.98|289.83|289.88|289.73|290.08|289.93|289.88|289.73|120
1603690200000|2020-10-26 05:30:00|289.83|289.68|289.48|289.33|289.83|289.68|289.38|289.23|284
1603690500000|2020-10-26 05:35:00|289.43|289.28|289.53|289.38|289.58|289.38|289.38|289.23|197
1603690800000|2020-10-26 05:40:00|289.48|289.33|289.43|289.28|289.53|289.38|289.43|289.28|119
1603691100000|2020-10-26 05:45:00|289.48|289.33|289.38|289.23|289.48|289.33|289.38|289.23|611
1603691400000|2020-10-26 05:50:00|289.43|289.28|289.43|289.28|289.58|289.43|289.38|289.23|323
1603691700000|2020-10-26 05:55:00|289.48|289.33|289.38|289.23|289.53|289.33|289.38|289.23|119
1603692000000|2020-10-26 06:00:00|289.43|289.28|289.63|289.48|289.63|289.48|289.43|289.28|123
1603692300000|2020-10-26 06:05:00|289.58|289.43|289.58|289.43|289.63|289.48|289.53|289.38|582
1603692600000|2020-10-26 06:10:00|289.53|289.38|289.48|289.33|289.63|289.48|289.43|289.28|246
1603692900000|2020-10-26 06:15:00|289.43|289.28|289.48|289.33|289.48|289.33|289.43|289.28|82
1603693200000|2020-10-26 06:20:00|289.53|289.38|289.53|289.38|289.53|289.38|289.43|289.28|91
1603693500000|2020-10-26 06:25:00|289.48|289.33|289.48|289.33|289.53|289.38|289.48|289.28|89
1603693800000|2020-10-26 06:30:00|289.53|289.38|289.53|289.38|289.58|289.43|289.53|289.33|373
1603694100000|2020-10-26 06:35:00|289.58|289.33|289.43|289.28|289.58|289.38|289.38|289.23|242
1603694400000|2020-10-26 06:40:00|289.38|289.23|289.28|289.13|289.38|289.23|289.28|289.13|46
1603694700000|2020-10-26 06:45:00|289.23|289.08|289.28|289.13|289.28|289.13|289.13|288.98|83
1603695000000|2020-10-26 06:50:00|289.23|289.08|289.33|289.18|289.38|289.18|289.23|289.08|27
1603695300000|2020-10-26 06:55:00|289.38|289.23|289.38|289.18|289.43|289.28|289.33|289.18|48
1603695600000|2020-10-26 07:00:00|289.33|289.23|289.33|289.18|289.33|289.23|289.23|289.08|69
1603695900000|2020-10-26 07:05:00|289.28|289.13|289.13|288.98|289.33|289.18|288.98|288.83|141
1603696200000|2020-10-26 07:10:00|289.08|288.93|289.08|288.88|289.13|288.98|289.03|288.83|97
1603696500000|2020-10-26 07:15:00|289.03|288.83|289.03|288.88|289.08|288.93|288.98|288.83|113
1603696800000|2020-10-26 07:20:00|288.98|288.83|288.78|288.58|288.98|288.83|288.68|288.53|452
1603697100000|2020-10-26 07:25:00|288.73|288.63|288.83|288.68|288.93|288.78|288.73|288.63|608
1603697400000|2020-10-26 07:30:00|288.78|288.63|288.68|288.53|288.88|288.73|288.68|288.53|249
1603697700000|2020-10-26 07:35:00|288.73|288.58|288.83|288.68|288.93|288.78|288.73|288.58|152
1603698000000|2020-10-26 07:40:00|288.78|288.63|288.83|288.68|288.88|288.73|288.73|288.58|203
1603698300000|2020-10-26 07:45:00|288.78|288.63|288.68|288.53|288.83|288.68|288.63|288.48|214
1603698600000|2020-10-26 07:50:00|288.63|288.48|288.58|288.43|288.73|288.58|288.58|288.43|148
1603698900000|2020-10-26 07:55:00|288.53|288.38|288.38|288.23|288.53|288.38|288.33|288.18|251
1603699200000|2020-10-26 08:00:00|288.33|288.18|288.53|288.33|288.53|288.38|288.18|288.03|349
1603699500000|2020-10-26 08:05:00|288.48|288.38|288.68|288.48|288.73|288.53|288.38|288.23|252
1603699800000|2020-10-26 08:10:00|288.63|288.53|288.73|288.58|288.73|288.58|288.58|288.43|207
1603700100000|2020-10-26 08:15:00|288.78|288.63|288.73|288.58|288.78|288.63|288.63|288.48|583
1603700400000|2020-10-26 08:20:00|288.78|288.63|288.53|288.38|288.83|288.68|288.53|288.38|258
1603700700000|2020-10-26 08:25:00|288.48|288.33|288.43|288.28|288.63|288.48|288.43|288.23|211
1603701000000|2020-10-26 08:30:00|288.38|288.23|288.28|288.13|288.43|288.28|288.28|288.13|303
1603701300000|2020-10-26 08:35:00|288.33|288.18|288.48|288.33|288.58|288.43|288.33|288.18|294
1603701600000|2020-10-26 08:40:00|288.43|288.28|288.48|288.33|288.53|288.38|288.28|288.13|375
1603701900000|2020-10-26 08:45:00|288.53|288.38|288.58|288.43|288.73|288.58|288.48|288.38|904
1603702200000|2020-10-26 08:50:00|288.63|288.48|288.68|288.53|288.73|288.58|288.63|288.43|369
1603702500000|2020-10-26 08:55:00|288.73|288.58|288.73|288.58|288.88|288.73|288.68|288.53|309
1603702800000|2020-10-26 09:00:00|288.63|288.48|288.48|288.33|288.63|288.48|288.38|288.23|820
1603703100000|2020-10-26 09:05:00|288.43|288.28|288.58|288.43|288.63|288.48|288.43|288.28|320
1603703400000|2020-10-26 09:10:00|288.53|288.38|288.28|288.13|288.58|288.43|288.28|288.13|315
1603703700000|2020-10-26 09:15:00|288.33|288.18|288.23|288.08|288.48|288.33|288.23|288.08|283
1603704000000|2020-10-26 09:20:00|288.58|287.98|288.68|288.08|288.78|288.18|288.58|287.98|0
1603704300000|2020-10-26 09:25:00|288.58|287.98|288.78|288.18|288.78|288.18|288.58|287.98|42
1603704600000|2020-10-26 09:30:00|288.68|288.08|288.68|288.08|288.78|288.18|288.68|288.08|0
1603704900000|2020-10-26 09:35:00|288.78|288.18|288.68|288.08|288.78|288.18|288.68|288.08|0
1603705200000|2020-10-26 09:40:00|288.58|287.98|288.58|287.98|288.68|288.08|288.58|287.98|0
1603705500000|2020-10-26 09:45:00|288.48|287.88|288.48|287.88|288.58|287.98|288.48|287.88|0
1603705800000|2020-10-26 09:50:00|288.03|287.68|287.98|287.83|288.08|287.83|287.88|287.68|36
1603706100000|2020-10-26 09:55:00|288.03|287.88|288.13|287.98|288.23|288.03|288.03|287.88|69
1603706400000|2020-10-26 10:00:00|288.08|287.93|288.08|287.93|288.18|288.03|288.03|287.88|56
1603706700000|2020-10-26 10:05:00|288.13|287.98|288.13|287.98|288.18|287.98|288.08|287.93|10
1603707000000|2020-10-26 10:10:00|288.08|287.93|288.43|288.23|288.43|288.28|288.08|287.93|278
1603707300000|2020-10-26 10:15:00|288.38|288.18|288.48|288.33|288.48|288.33|288.33|288.18|27
1603707600000|2020-10-26 10:20:00||288.28||288.33||288.33||288.28|387
1603708200000|2020-10-26 10:30:00|288.43|288.28|288.38|288.23|288.48|288.28|288.33|288.18|12
1603708500000|2020-10-26 10:35:00|288.43|288.28|288.43|288.28|288.53|288.38|288.43|288.23|12
1603708800000|2020-10-26 10:40:00|288.48|288.33|288.28|288.13|288.48|288.33|288.28|288.13|26
1603709100000|2020-10-26 10:45:00|288.33|288.18|288.33|288.13|288.33|288.18|288.28|288.13|1
1603709400000|2020-10-26 10:50:00|288.38|288.18|288.38|288.18|288.43|288.23|288.33|288.13|0
1603709700000|2020-10-26 10:55:00|288.33|288.23|288.38|288.23|288.38|288.23|288.33|288.18|0
1603710000000|2020-10-26 11:00:00|288.43|288.28|288.48|288.28|288.48|288.28|288.38|288.18|12
1603710300000|2020-10-26 11:05:00|288.43|288.23|288.43|288.23|288.43|288.33|288.38|288.23|68
1603710600000|2020-10-26 11:10:00|288.38|288.28|288.43|288.23|288.43|288.28|288.38|288.23|91
1603710900000|2020-10-26 11:15:00|288.38||288.38||288.43||288.38||0
1603711200000|2020-10-26 11:20:00|288.43|288.28|288.33|288.18|288.43|288.28|288.33|288.18|6
1603711500000|2020-10-26 11:25:00|288.38||288.33||288.38||288.33||5
1603711800000|2020-10-26 11:30:00|288.28|288.13|288.28|288.13|288.28|288.13|288.28|288.13|4
1603712100000|2020-10-26 11:35:00|288.33|288.18|288.38|288.23|288.38|288.23|288.33|288.13|1
1603712400000|2020-10-26 11:40:00|288.33|288.18|288.28|288.08|288.33|288.23|288.23|288.08|2
1603712700000|2020-10-26 11:45:00|288.23|288.03|288.23|287.98|288.28|288.13|288.18|287.98|0
1603713000000|2020-10-26 11:50:00|288.18|287.93|288.13|287.93|288.18|287.98|288.13|287.93|0
1603713300000|2020-10-26 11:55:00|288.08|287.88|288.03|287.83|288.13|287.93|288.03|287.83|4
1603713600000|2020-10-26 12:00:00|288.08|287.88|288.08|287.83|288.18|287.98|288.08|287.83|10
1603713900000|2020-10-26 12:05:00|287.98|287.88|288.03|287.78|288.13|287.93|287.98|287.78|8
1603714200000|2020-10-26 12:10:00|287.98|287.73|287.78|287.58|287.98|287.73|287.78|287.58|6
1603714500000|2020-10-26 12:15:00|287.73|287.63|288.08|287.93|288.08|287.93|287.73|287.63|64
1603714800000|2020-10-26 12:20:00|288.03|287.88|287.98|287.83|288.03|287.88|287.98|287.78|10
1603715100000|2020-10-26 12:25:00|288.03|287.78|288.13|287.98|288.13|287.98|288.03|287.78|6
1603715400000|2020-10-26 12:30:00|288.18|287.93|288.08|287.93|288.23|288.03|288.08|287.88|15
1603715700000|2020-10-26 12:35:00|288.13|287.98|288.08|287.93|288.13|287.98|288.08|287.93|6
1603716000000|2020-10-26 12:40:00|288.13|287.98|287.98|287.83|288.13|287.98|287.98|287.83|21
1603716300000|2020-10-26 12:45:00|287.93|287.78|287.83|287.68|287.93|287.78|287.83|287.68|55
1603716600000|2020-10-26 12:50:00|287.88|287.73|287.83|287.68|287.88|287.73|287.83|287.68|21
1603716900000|2020-10-26 12:55:00|287.88|287.73|287.98|287.83|287.98|287.83|287.88|287.68|12
1603717200000|2020-10-26 13:00:00|287.93|287.78|287.98|287.83|287.98|287.83|287.93|287.78|217
1603717500000|2020-10-26 13:05:00|288.03|287.88|288.03|287.88|288.03|287.88|288.03|287.88|522
1603717800000|2020-10-26 13:10:00|287.98|287.83|288.18|288.03|288.18|288.03|287.98|287.83|17
1603718100000|2020-10-26 13:15:00|288.23|288.08|288.13|287.98|288.28|288.13|288.13|287.98|10
1603718400000|2020-10-26 13:20:00|288.18|288.03|288.13|287.98|288.18|288.03|288.13|287.93|6
1603718700000|2020-10-26 13:25:00|288.18|287.93|288.18|288.03|288.23|288.08|288.13|287.93|85
1603719000000|2020-10-26 13:30:00|288.23|288.08|288.23|288.03|288.48|288.33|288.13|287.98|121
1603719300000|2020-10-26 13:35:00|288.18|288.08|288.48|288.33|288.58|288.38|288.18|287.98|188
1603719600000|2020-10-26 13:40:00|288.53|288.43|288.63|288.43|288.63|288.48|288.43|288.13|166
1603719900000|2020-10-26 13:45:00|288.58|288.48|288.63|288.38|288.68|288.53|288.58|288.38|77
1603720200000|2020-10-26 13:50:00|288.58|288.43|288.58|288.43|288.68|288.53|288.53|288.33|116
1603720500000|2020-10-26 13:55:00|288.53|288.38|288.48|288.33|288.58|288.43|288.43|288.28|176
1603720800000|2020-10-26 14:00:00|288.43|288.28|288.53|288.38|288.63|288.43|288.33|288.18|89
1603721100000|2020-10-26 14:05:00|288.58|288.43|288.48|288.33|288.58|288.43|288.38|288.18|97
1603721400000|2020-10-26 14:10:00|288.53|288.28|288.53|288.38|288.58|288.43|288.43|288.28|114
1603721700000|2020-10-26 14:15:00|288.58|288.43|288.68|288.48|288.68|288.53|288.48|288.33|339
1603722000000|2020-10-26 14:20:00|288.73|288.53|288.68|288.53|288.78|288.63|288.53|288.33|83
1603722300000|2020-10-26 14:25:00|288.63|288.48|288.33|288.13|288.68|288.53|288.33|288.13|99
1603722600000|2020-10-26 14:30:00|288.28|288.08|288.13|287.98|288.33|288.13|287.98|287.78|67
1603722900000|2020-10-26 14:35:00|288.08|287.93|288.18|288.03|288.23|288.08|287.98|287.83|90
1603723200000|2020-10-26 14:40:00|288.13|287.98|288.03|287.88|288.18|287.98|288.03|287.83|55
1603723500000|2020-10-26 14:45:00|288.08|287.93|287.78|287.63|288.13|287.93|287.68|287.53|501
1603723800000|2020-10-26 14:50:00|287.73|287.58|287.68|287.48|287.73|287.58|287.48|287.33|85
1603724100000|2020-10-26 14:55:00|287.63|287.53|287.53|287.33|287.68|287.53|287.38|287.23|182
1603724400000|2020-10-26 15:00:00|287.48|287.38|287.33|287.13|287.53|287.38|287.18|287.03|71
1603724700000|2020-10-26 15:05:00|287.28|287.08|287.28|287.13|287.33|287.13|287.08|286.88|82
1603725000000|2020-10-26 15:10:00|287.23|287.08|287.33|287.18|287.38|287.23|287.23|287.03|31
1603725300000|2020-10-26 15:15:00|287.28|287.13|286.88|286.73|287.33|287.18|286.83|286.68|110
1603725600000|2020-10-26 15:20:00|286.93|286.78|287.23|287.08|287.23|287.08|286.83|286.68|115
1603725900000|2020-10-26 15:25:00|287.18|287.03|287.53|287.33|287.58|287.38|287.18|286.98|50
1603726200000|2020-10-26 15:30:00|287.48|287.28|287.18|286.98|287.53|287.33|287.08|286.93|50
1603726500000|2020-10-26 15:35:00|287.13|286.93|287.58|287.33|287.58|287.43|287.13|286.93|30
1603726800000|2020-10-26 15:40:00|287.53|287.28|287.53|287.33|287.58|287.38|287.28|287.08|50
1603727100000|2020-10-26 15:45:00|287.58|287.38|287.63|287.43|287.78|287.58|287.58|287.33|45
1603727400000|2020-10-26 15:50:00|287.58|287.38|287.83|287.63|287.93|287.73|287.48|287.28|35
1603727700000|2020-10-26 15:55:00|287.88|287.58|287.68|287.43|287.88|287.68|287.58|287.38|21
1603728000000|2020-10-26 16:00:00|287.63|287.38|287.83|287.58|287.83|287.58|287.58|287.38|27
1603728300000|2020-10-26 16:05:00|287.78|287.63|287.73|287.58|287.83|287.63|287.68|287.48|19
1603728600000|2020-10-26 16:10:00|287.78|287.63|287.83|287.53|287.88|287.73|287.78|287.53|51
1603728900000|2020-10-26 16:15:00|287.78|287.58|287.98|287.78|287.98|287.78|287.73|287.53|27
1603729200000|2020-10-26 16:20:00|288.03|287.83|287.83|287.63|288.03|287.83|287.73|287.53|25
1603729500000|2020-10-26 16:25:00|287.88|287.58|287.73|287.53|287.93|287.73|287.68|287.48|23
1603729800000|2020-10-26 16:30:00|287.68|287.48|287.38|287.18|287.73|287.53|287.38|287.18|35
1603730100000|2020-10-26 16:35:00|287.43|287.23|287.38|287.18|287.43|287.28|287.33|287.13|42
1603730400000|2020-10-26 16:40:00|287.33|287.13|287.28|287.08|287.43|287.23|287.28|287.08|27
1603730700000|2020-10-26 16:45:00|287.23|287.03|287.18|286.98|287.23|287.08|287.13|286.98|15
1603731000000|2020-10-26 16:50:00|287.23|287.03|287.23|287.03|287.28|287.13|287.18|286.98|21
1603731300000|2020-10-26 16:55:00|287.18|287.08|287.23|287.03|287.23|287.08|287.13|286.98|44
1603731600000|2020-10-26 17:00:00|287.18|286.98|287.28|287.08|287.33|287.13|287.18|286.98|19
1603731900000|2020-10-26 17:05:00|287.33|287.13|287.23|287.03|287.33|287.13|287.13|286.98|15
1603732200000|2020-10-26 17:10:00|287.28|287.08|287.23|287.03|287.28|287.13|287.18|286.98|14
1603732500000|2020-10-26 17:15:00|287.18|286.98|286.98|286.83|287.23|287.03|286.98|286.83|31
1603732800000|2020-10-26 17:20:00|287.03|286.78|286.78|286.63|287.03|286.88|286.78|286.58|55
1603733100000|2020-10-26 17:25:00|286.83|286.58|286.63|286.43|286.83|286.58|286.63|286.43|40
1603733400000|2020-10-26 17:30:00|286.58|286.48|286.38|286.23|286.63|286.48|286.38|286.23|40
1603733700000|2020-10-26 17:35:00|286.33|286.18|286.63|286.43|286.63|286.48|286.23|286.08|40
1603734000000|2020-10-26 17:40:00|286.68|286.48|286.63|286.48|286.68|286.48|286.58|286.43|16
1603734300000|2020-10-26 17:45:00|286.68|286.53|286.93|286.73|286.93|286.78|286.63|286.48|25
1603734600000|2020-10-26 17:50:00|286.88|286.68|286.98|286.83|287.03|286.88|286.83|286.68|23
1603734900000|2020-10-26 17:55:00|286.93|286.78|287.18|286.98|287.18|286.98|286.88|286.73|15
1603735200000|2020-10-26 18:00:00|287.13|286.93|287.18|287.03|287.23|287.03|287.03|286.83|16
1603735500000|2020-10-26 18:05:00|287.23|287.08|287.23|287.03|287.33|287.18|287.18|287.03|19
1603735800000|2020-10-26 18:10:00|287.28|287.08|287.23|287.03|287.33|287.18|287.08|286.93|19
1603736100000|2020-10-26 18:15:00|287.28|287.08|287.28|287.08|287.38|287.18|287.18|287.03|23
1603736400000|2020-10-26 18:20:00|287.23|287.03|287.23|287.08|287.28|287.13|287.13|286.98|26
1603736700000|2020-10-26 18:25:00|287.18|287.03|287.38|287.18|287.38|287.23|287.13|286.98|23
1603737000000|2020-10-26 18:30:00|287.33|287.23|287.33|287.18|287.43|287.28|287.28|287.13|19
1603737300000|2020-10-26 18:35:00|287.38|287.13|287.28|287.13|287.38|287.23|287.28|287.08|22
1603737600000|2020-10-26 18:40:00|287.33|287.08|287.33|287.13|287.48|287.33|287.33|287.08|47
1603737900000|2020-10-26 18:45:00|287.28|287.18|287.13|286.93|287.28|287.18|287.03|286.88|43
1603738200000|2020-10-26 18:50:00|287.18|286.98|287.28|287.03|287.33|287.18|287.13|286.98|1
1603738500000|2020-10-26 18:55:00|287.33|287.08|287.23|287.03|287.38|287.18|287.18|287.03|2
1603738800000|2020-10-26 19:00:00|287.28|287.08|287.23|287.03|287.43|287.23|287.23|287.03|6
1603739100000|2020-10-26 19:05:00|287.28|287.08|287.18|286.98|287.28|287.08|287.08|286.93|6
1603739400000|2020-10-26 19:10:00|287.23|287.03|287.18|286.93|287.28|287.08|287.03|286.88|2
1603739700000|2020-10-26 19:15:00|287.13|286.98|287.28|287.03|287.33|287.18|287.13|286.93|14
1603740000000|2020-10-26 19:20:00|287.23|287.08|287.33|287.13|287.43|287.23|287.23|287.08|6
1603740300000|2020-10-26 19:25:00|287.28|287.18|287.38|287.18|287.43|287.23|287.28|287.13|5
1603740600000|2020-10-26 19:30:00|287.43|287.23|287.48|287.28|287.53|287.38|287.23|287.08|28
1603740900000|2020-10-26 19:35:00|287.53|287.33|287.48|287.28|287.53|287.33|287.38|287.23|6
1603741200000|2020-10-26 19:40:00|287.43|287.23|287.48|287.28|287.53|287.38|287.38|287.23|6
1603741500000|2020-10-26 19:45:00|287.43|287.23|287.23|287.03|287.48|287.23|287.18|286.98|26
1603741800000|2020-10-26 19:50:00|287.18|287.08|287.38|287.18|287.38|287.23|287.18|287.03|6
1603742100000|2020-10-26 19:55:00|287.43|287.23|287.68|287.53|287.68|287.53|287.43|287.18|57
1603742400000|2020-10-26 20:00:00|287.73|287.58|287.78|287.58|287.83|287.68|287.68|287.53|33
1603742700000|2020-10-26 20:05:00|287.73|287.53|287.78|287.58|287.78|287.63|287.73|287.53|1
1603743000000|2020-10-26 20:10:00|287.73|287.63|287.73|287.53|287.83|287.68|287.68|287.53|20
1603743300000|2020-10-26 20:15:00|287.68||287.68||287.68||287.68||0
1603744200000|2020-10-26 20:30:00|287.63|287.48|287.63|287.48|287.68|287.53|287.63|287.48|4
1603744500000|2020-10-26 20:35:00|287.68|287.53|287.78|287.63|287.78|287.63|287.68|287.53|17
1603744800000|2020-10-26 20:40:00|287.73|287.58|287.78|287.63|287.78|287.63|287.73|287.58|7
1603745100000|2020-10-26 20:45:00|287.73|287.58|287.63|287.43|287.78|287.58|287.63|287.43|5
1603745400000|2020-10-26 20:50:00|287.58|287.48|287.73|287.53|287.78|287.53|287.58|287.43|12
1603745700000|2020-10-26 20:55:00|287.78|287.58|287.88|287.73|287.88|287.73|287.78|287.58|54
1603746000000|2020-10-26 21:00:00|287.93|287.68|287.93|287.33|287.93|287.68|287.83|287.33|0
1603746600000|2020-10-26 21:10:00|287.98|287.38|287.98|287.38|287.98|287.38|287.98|287.38|2
1603748100000|2020-10-26 21:35:00|287.88|287.28|287.88|287.28|287.98|287.38|287.88|287.28|0
1603748400000|2020-10-26 21:40:00|287.98|287.38|287.98|287.38|287.98|287.38|287.88|287.28|0
1603748700000|2020-10-26 21:45:00|287.88|287.28|287.88|287.28|287.88|287.28|287.88|287.28|0
1603749600000|2020-10-26 22:00:00|287.98|287.38|288.08|287.48|288.08|287.48|287.88|287.28|0
1603749900000|2020-10-26 22:05:00|288.18|287.58|288.08|287.48|288.18|287.58|288.08|287.48|0
1603750800000|2020-10-26 22:20:00|288.18|287.58|288.18|287.58|288.18|287.58|288.08|287.48|0
1603751100000|2020-10-26 22:25:00|288.08|287.48|288.18|287.58|288.18|287.58|288.08|287.48|0
1603751400000|2020-10-26 22:30:00|288.08|287.48|288.08|287.48|288.08|287.48|288.08|287.48|0
1603751700000|2020-10-26 22:35:00|288.18|287.58|288.08|287.48|288.18|287.58|288.08|287.48|0
1603752000000|2020-10-26 22:40:00|288.18|287.58|288.18|287.58|288.18|287.58|288.08|287.48|0
1603752300000|2020-10-26 22:45:00|288.08|287.48|288.18|287.58|288.18|287.58|288.08|287.48|0
1603752600000|2020-10-26 22:50:00|288.08|287.48|288.18|287.58|288.18|287.58|288.08|287.48|0
1603752900000|2020-10-26 22:55:00|288.08|287.48|288.08|287.48|288.18|287.58|288.08|287.48|0
1603753200000|2020-10-26 23:00:00|288.18|287.58|288.08|287.48|288.18|287.58|288.08|287.48|0
1603753500000|2020-10-26 23:05:00|288.18|287.58|288.08|287.48|288.18|287.58|288.08|287.48|0
1603753800000|2020-10-26 23:10:00|288.18|287.58|288.28|287.68|288.28|287.68|288.18|287.58|0
1603754100000|2020-10-26 23:15:00|288.18|287.58|288.08|287.48|288.28|287.68|288.08|287.48|0
1603754700000|2020-10-26 23:25:00|288.18|287.58|288.18|287.58|288.18|287.58|288.18|287.58|0
1603755000000|2020-10-26 23:30:00|288.08|287.48|288.18|287.58|288.18|287.58|288.08|287.48|0
1603755300000|2020-10-26 23:35:00|288.08|287.48|288.08|287.48|288.18|287.58|288.08|287.48|0
1603755600000|2020-10-26 23:40:00|287.98|287.38|287.98|287.38|288.08|287.48|287.98|287.38|0
1603755900000|2020-10-26 23:45:00|287.88|287.28|287.98|287.38|287.98|287.38|287.68|287.08|0
1603756200000|2020-10-26 23:50:00|287.88|287.28|287.88|287.28|287.98|287.38|287.88|287.28|0
1603756500000|2020-10-26 23:55:00|287.78|287.18|287.78|287.18|287.88|287.28|287.68|287.08|0
1603756800000|2020-10-27 00:00:00|287.68|287.08|287.88|287.28|287.88|287.28|287.68|287.08|0
1603757100000|2020-10-27 00:05:00|287.78|287.18|287.98|287.38|287.98|287.38|287.78|287.18|0
1603757400000|2020-10-27 00:10:00|288.08|287.48|288.48|287.88|288.48|287.88|287.98|287.38|0
1603757700000|2020-10-27 00:15:00|288.38|287.78|288.38|287.78|288.48|287.88|288.38|287.78|0
1603758000000|2020-10-27 00:20:00|288.48|287.88|288.48|287.88|288.48|287.88|288.38|287.78|0
1603758300000|2020-10-27 00:25:00|288.38|287.78|288.58|287.98|288.68|288.08|288.38|287.78|0
1603758600000|2020-10-27 00:30:00|287.78|287.48|287.38|287.23|287.78|287.53|286.98|286.83|2518
1603758900000|2020-10-27 00:35:00|287.43|287.18|287.43|287.23|287.58|287.43|287.33|287.18|309
1603759200000|2020-10-27 00:40:00|287.38|287.28|287.48|287.33|287.53|287.38|287.33|287.13|291
1603759500000|2020-10-27 00:45:00|287.43|287.28|287.58|287.43|287.63|287.48|287.43|287.28|96
1603759800000|2020-10-27 00:50:00|287.53|287.38|287.48|287.33|287.58|287.43|287.48|287.33|48
1603760100000|2020-10-27 00:55:00|287.53|287.28|287.58|287.43|287.63|287.43|287.48|287.28|114
1603760400000|2020-10-27 01:00:00|287.53|287.33|287.53|287.33|287.53|287.33|286.93|286.73|8852
1603760700000|2020-10-27 01:05:00|287.58|287.38|287.58|287.43|287.63|287.48|287.23|287.08|1007
1603761000000|2020-10-27 01:10:00|287.53|287.38|287.73|287.58|287.88|287.73|287.53|287.38|2432
1603761300000|2020-10-27 01:15:00|287.78|287.63|287.33|287.18|287.88|287.73|287.33|287.18|1880
1603761600000|2020-10-27 01:20:00|287.28|287.13|287.08|286.93|287.38|287.23|286.98|286.83|2774
1603761900000|2020-10-27 01:25:00|287.13|286.98|287.33|287.18|287.63|287.48|287.08|286.98|1288
1603762200000|2020-10-27 01:30:00|287.28|287.13|286.28|286.13|287.33|287.18|286.28|286.13|796
1603762500000|2020-10-27 01:35:00|286.23|286.08|286.88|286.73|287.03|286.83|286.23|286.08|678
1603762800000|2020-10-27 01:40:00|286.98|286.78|286.88|286.73|286.98|286.83|286.68|286.53|551
1603763100000|2020-10-27 01:45:00|286.83|286.68|286.88|286.73|287.03|286.88|286.78|286.58|1055
1603763400000|2020-10-27 01:50:00|286.83|286.68|287.08|286.88|287.08|286.93|286.73|286.53|498
1603763700000|2020-10-27 01:55:00|287.03|286.93|286.63|286.43|287.08|286.93|286.58|286.43|540
1603764000000|2020-10-27 02:00:00|286.58|286.48|286.68|286.53|286.73|286.58|286.48|286.33|2489
1603764300000|2020-10-27 02:05:00|286.73|286.48|286.73|286.58|286.83|286.68|286.28|286.13|510
1603764600000|2020-10-27 02:10:00|286.68|286.53|286.98|286.83|287.03|286.88|286.58|286.43|421
1603764900000|2020-10-27 02:15:00|287.03|286.88|286.48|286.33|287.03|286.88|286.38|286.23|551
1603765200000|2020-10-27 02:20:00|286.43|286.28|286.58|286.38|286.58|286.43|286.38|286.23|509
1603765500000|2020-10-27 02:25:00|286.53|286.43|286.43|286.28|286.68|286.48|286.38|286.23|3811
1603765800000|2020-10-27 02:30:00|286.38|286.23|286.23|286.08|286.43|286.28|286.13|285.98|2237
1603766100000|2020-10-27 02:35:00|286.18|286.03|286.18|286.03|286.28|286.13|285.93|285.73|1321
1603766400000|2020-10-27 02:40:00|286.13|285.98|286.03|285.88|286.23|286.08|286.03|285.88|1018
1603766700000|2020-10-27 02:45:00|285.98|285.83|286.08|285.93|286.23|286.08|285.98|285.83|667
1603767000000|2020-10-27 02:50:00|286.03|285.88|286.28|286.13|286.43|286.28|285.93|285.78|520
1603767300000|2020-10-27 02:55:00|286.23|286.08|285.93|285.78|286.33|286.18|285.88|285.68|1106
1603767600000|2020-10-27 03:00:00|285.88|285.73|285.78|285.63|285.88|285.73|285.73|285.58|2515
1603767900000|2020-10-27 03:05:00|285.73|285.58|286.23|286.08|286.28|286.08|285.73|285.58|387
1603768200000|2020-10-27 03:10:00|286.18|286.03|286.28|286.13|286.33|286.18|286.13|285.98|410
1603768500000|2020-10-27 03:15:00|286.23|286.08|286.38|286.23|286.48|286.33|286.18|286.03|367
1603768800000|2020-10-27 03:20:00|286.33|286.18|286.53|286.38|286.58|286.43|286.28|286.13|643
1603769100000|2020-10-27 03:25:00|286.58|286.43|286.43|286.28|286.63|286.43|286.43|286.28|394
1603769400000|2020-10-27 03:30:00|286.38|286.23|286.53|286.38|286.53|286.38|286.38|286.23|375
1603769700000|2020-10-27 03:35:00|286.58|286.43|286.58|286.43|286.63|286.48|286.53|286.33|329
1603770000000|2020-10-27 03:40:00|286.53|286.38|286.73|286.53|286.73|286.53|286.43|286.28|415
1603770300000|2020-10-27 03:45:00|286.68|286.58|286.78|286.58|286.83|286.68|286.63|286.48|323
1603770600000|2020-10-27 03:50:00|286.73|286.53|286.73|286.58|286.83|286.68|286.68|286.53|336
1603770900000|2020-10-27 03:55:00|286.68|286.53|286.48|286.33|286.68|286.53|286.43|286.23|376
1603771200000|2020-10-27 04:00:00|286.43|286.28|286.73|286.58|286.73|286.58|286.43|286.28|883
1603771500000|2020-10-27 04:05:00|286.68|286.53|286.68|286.53|286.73|286.58|286.58|286.43|115
1603771800000|2020-10-27 04:10:00|286.63|286.48|286.53|286.38|286.63|286.48|286.53|286.38|169
1603772100000|2020-10-27 04:15:00|286.43|286.28|286.53|286.38|286.53|286.38|286.43|286.28|147
1603772400000|2020-10-27 04:20:00|286.48|286.33|286.33|286.18|286.48|286.33|286.33|286.18|112
1603772700000|2020-10-27 04:25:00|286.28|286.13|286.23|286.08|286.33|286.18|286.23|286.08|183
1603773000000|2020-10-27 04:30:00|286.28|286.13|286.23|286.08|286.28|286.13|286.23|286.08|84
1603773300000|2020-10-27 04:35:00|286.33|286.13|286.33|286.18|286.33|286.18|286.28|286.13|182
1603773600000|2020-10-27 04:40:00|286.28|286.13|286.38|286.18|286.53|286.38|286.28|286.13|1037
1603773900000|2020-10-27 04:45:00|286.33|286.23|286.43|286.28|286.43|286.28|286.33|286.18|163
1603774200000|2020-10-27 04:50:00|286.48|286.33|286.38|286.23|286.53|286.38|286.38|286.23|127
1603774500000|2020-10-27 04:55:00|286.43|286.18|286.43|286.28|286.48|286.33|286.33|286.18|177
1603774800000|2020-10-27 05:00:00|286.48|286.33|286.53|286.33|286.53|286.38|286.43|286.23|187
1603775100000|2020-10-27 05:05:00|286.48|286.38|286.53|286.33|286.53|286.38|286.33|286.18|209
1603775400000|2020-10-27 05:10:00|286.48|286.38|286.23|286.08|286.48|286.38|286.13|285.93|1379
1603775700000|2020-10-27 05:15:00|286.28|286.13|286.53|286.33|286.58|286.43|286.28|286.13|2239
1603776000000|2020-10-27 05:20:00|286.48|286.28|286.68|286.48|286.73|286.53|286.43|286.28|478
1603776300000|2020-10-27 05:25:00|286.63|286.53|286.58|286.38|286.68|286.53|286.38|286.23|927
1603776600000|2020-10-27 05:30:00|286.63|286.43|286.83|286.68|286.98|286.78|286.48|286.33|1970
1603776900000|2020-10-27 05:35:00|286.88|286.73|286.88|286.68|286.93|286.78|286.83|286.68|137
1603777200000|2020-10-27 05:40:00|286.93|286.73|286.93|286.78|287.08|286.93|286.83|286.68|249
1603777500000|2020-10-27 05:45:00|286.88|286.73|287.03|286.83|287.13|286.98|286.83|286.68|177
1603777800000|2020-10-27 05:50:00|286.98|286.88|286.93|286.78|287.03|286.88|286.83|286.68|186
1603778100000|2020-10-27 05:55:00|286.98|286.83|287.13|286.98|287.18|287.03|286.98|286.78|1418
1603778400000|2020-10-27 06:00:00|287.18|287.03|287.38|287.23|287.43|287.23|287.18|287.03|281
1603778700000|2020-10-27 06:05:00|287.33|287.18|287.23|287.08|287.43|287.28|287.08|286.93|168
1603779000000|2020-10-27 06:10:00|287.28|287.13|287.38|287.18|287.48|287.33|287.18|287.03|243
1603779300000|2020-10-27 06:15:00|287.33|287.23|287.28|287.08|287.38|287.23|287.23|287.03|182
1603779600000|2020-10-27 06:20:00|287.33|287.13|287.33|287.18|287.38|287.23|287.28|287.13|203
1603779900000|2020-10-27 06:25:00|287.38|287.23|287.38|287.23|287.38|287.23|287.18|287.03|1315
1603780200000|2020-10-27 06:30:00|287.43|287.28|287.58|287.43|287.58|287.43|287.33|287.18|1070
1603780500000|2020-10-27 06:35:00|287.68|287.38|287.48|287.28|287.68|287.53|287.43|287.28|215
1603780800000|2020-10-27 06:40:00|287.43|287.23|287.43|287.23|287.53|287.33|287.38|287.18|109
1603781100000|2020-10-27 06:45:00|287.38|287.28|287.43|287.28|287.48|287.33|287.33|287.18|210
1603781400000|2020-10-27 06:50:00|287.38|287.23|287.48|287.33|287.53|287.38|287.38|287.23|248
1603781700000|2020-10-27 06:55:00|287.53|287.38|287.58|287.43|287.63|287.48|287.48|287.33|178
1603782000000|2020-10-27 07:00:00|287.53|287.38|287.58|287.43|287.73|287.58|287.43|287.28|211
1603782300000|2020-10-27 07:05:00|287.53|287.38|287.33|287.18|287.53|287.38|287.33|287.18|226
1603782600000|2020-10-27 07:10:00|287.38|287.23|287.43|287.28|287.48|287.28|287.33|287.18|192
1603782900000|2020-10-27 07:15:00|287.38|287.23|287.43|287.23|287.53|287.38|287.28|287.13|233
1603783200000|2020-10-27 07:20:00|287.48|287.28|287.58|287.38|287.58|287.43|287.38|287.23|263
1603783500000|2020-10-27 07:25:00|287.53|287.43|287.58|287.43|287.58|287.43|287.48|287.33|473
1603783800000|2020-10-27 07:30:00|287.53|287.38|287.48|287.33|287.53|287.38|287.43|287.28|231
1603784100000|2020-10-27 07:35:00|287.53|287.38|287.43|287.28|287.58|287.38|287.33|287.18|791
1603784400000|2020-10-27 07:40:00|287.48|287.33|287.63|287.48|287.68|287.53|287.48|287.33|903
1603784700000|2020-10-27 07:45:00|287.68|287.53|287.63|287.48|287.78|287.63|287.63|287.48|181
1603785000000|2020-10-27 07:50:00|287.68|287.53|287.68|287.48|287.73|287.53|287.58|287.43|159
1603785300000|2020-10-27 07:55:00|287.63|287.53|287.68|287.53|287.78|287.63|287.58|287.43|111
1603785600000|2020-10-27 08:00:00|287.63|287.48|287.28|287.13|287.73|287.58|287.28|287.13|372
1603785900000|2020-10-27 08:05:00|287.33|287.08|287.33|287.18|287.63|287.48|287.28|287.08|358
1603786200000|2020-10-27 08:10:00|287.28|287.13|287.28|287.08|287.43|287.23|287.03|286.88|523
1603786500000|2020-10-27 08:15:00|287.33|287.13|287.63|287.48|287.63|287.48|287.28|287.13|312
1603786800000|2020-10-27 08:20:00|287.68|287.53|287.43|287.28|287.68|287.53|287.43|287.28|429
1603787100000|2020-10-27 08:25:00|287.38|287.23|287.53|287.38|287.53|287.38|287.23|287.08|291
1603787400000|2020-10-27 08:30:00|287.48|287.33|287.88|287.73|287.98|287.78|287.48|287.33|496
1603787700000|2020-10-27 08:35:00|287.83|287.68|287.88|287.73|287.88|287.73|287.68|287.53|840
1603788000000|2020-10-27 08:40:00|287.83|287.68|287.93|287.78|287.93|287.78|287.83|287.68|427
1603788300000|2020-10-27 08:45:00|287.88|287.73|288.13|287.98|288.18|288.03|287.88|287.73|412
1603788600000|2020-10-27 08:50:00|288.08|287.93|288.03|287.83|288.13|287.93|287.88|287.73|831
1603788900000|2020-10-27 08:55:00|287.98|287.88|288.13|287.98|288.13|287.98|287.83|287.68|1516
1603789200000|2020-10-27 09:00:00|288.08|287.88|287.53|287.38|288.18|288.03|287.33|287.18|1655
1603789500000|2020-10-27 09:05:00|287.58|287.33|286.93|286.78|287.58|287.43|286.93|286.78|450
1603789800000|2020-10-27 09:10:00|286.88|286.73|286.88|286.68|286.98|286.78|286.73|286.58|196
1603790100000|2020-10-27 09:15:00|286.93|286.78|286.78|286.63|286.93|286.78|286.78|286.63|431
1603790400000|2020-10-27 09:20:00|287.08|286.48|287.18|286.58|287.28|286.68|287.08|286.48|0
1603790700000|2020-10-27 09:25:00|287.28|286.68|287.38|286.78|287.48|286.88|287.28|286.68|26
1603791000000|2020-10-27 09:30:00|287.28|286.68|287.58|286.98|287.58|286.98|287.28|286.68|0
1603791300000|2020-10-27 09:35:00|287.48|286.88|287.48|286.88|287.58|286.98|287.38|286.78|0
1603791600000|2020-10-27 09:40:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603791900000|2020-10-27 09:45:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603792200000|2020-10-27 09:50:00|287.38|286.78|287.08|286.88|287.38|286.98|286.98|286.78|346
1603792500000|2020-10-27 09:55:00|287.03|286.83|287.03|286.88|287.08|286.93|286.88|286.73|12
1603792800000|2020-10-27 10:00:00|287.08|286.93|287.38|287.23|287.43|287.28|287.08|286.88|41
1603793100000|2020-10-27 10:05:00|287.43|287.28|287.53|287.38|287.58|287.43|287.38|287.23|32
1603793400000|2020-10-27 10:10:00|287.58|287.43|287.68|287.53|287.73|287.53|287.48|287.33|36
1603793700000|2020-10-27 10:15:00|287.63|287.48|287.83|287.68|287.83|287.68|287.58|287.43|33
1603794000000|2020-10-27 10:20:00|287.88|287.73|287.78|287.58|287.88|287.73|287.73|287.58|26
1603794300000|2020-10-27 10:25:00|287.73|287.63|287.78|287.58|287.83|287.68|287.73|287.58|12
1603794600000|2020-10-27 10:30:00|287.73|287.63|287.83|287.68|287.93|287.78|287.73|287.58|260
1603794900000|2020-10-27 10:35:00|287.88|287.63|287.78|287.63|287.88|287.63|287.73|287.58|19
1603795200000|2020-10-27 10:40:00|287.83|287.58|288.08|287.88|288.08|287.93|287.73|287.58|33
1603795500000|2020-10-27 10:45:00|288.03|287.93|287.88|287.68|288.08|287.93|287.83|287.68|16
1603795800000|2020-10-27 10:50:00|287.93|287.73|288.03|287.88|288.03|287.88|287.88|287.68|63
1603796100000|2020-10-27 10:55:00|287.98|287.83|288.08|287.93|288.18|288.03|287.98|287.83|59
1603796400000|2020-10-27 11:00:00|288.13|287.88|288.13|287.93|288.33|288.13|288.13|287.88|22
1603796700000|2020-10-27 11:05:00|288.08|287.88|288.18|288.03|288.23|288.08|288.08|287.88|6
1603797000000|2020-10-27 11:10:00|288.23|287.98|288.13|287.98|288.28|288.08|288.13|287.98|7
1603797300000|2020-10-27 11:15:00|288.08|287.93|288.28|288.13|288.28|288.13|288.08|287.93|66
1603797600000|2020-10-27 11:20:00|288.23|288.08|288.08|287.93|288.28|288.08|288.08|287.93|7
1603797900000|2020-10-27 11:25:00|288.03|287.88|288.28|288.08|288.28|288.13|288.03|287.83|31
1603798200000|2020-10-27 11:30:00|288.23|288.13|288.28|288.13|288.33|288.18|288.23|288.03|11
1603798500000|2020-10-27 11:35:00|288.33|288.18|288.33|288.13|288.33|288.18|288.23|288.08|6
1603798800000|2020-10-27 11:40:00|288.28|288.18|288.43|288.23|288.43|288.28|288.28|288.13|9
1603799100000|2020-10-27 11:45:00|288.38|288.28|288.43|288.28|288.48|288.33|288.38|288.23|155
1603799400000|2020-10-27 11:50:00|288.48|288.23|288.43|288.28|288.53|288.38|288.43|288.23|5
1603799700000|2020-10-27 11:55:00|288.38|288.23|288.43|288.28|288.43|288.28|288.38|288.23|3
1603800000000|2020-10-27 12:00:00|288.48|288.33|288.48|288.33|288.53|288.38|288.38|288.23|24
1603800300000|2020-10-27 12:05:00|288.53|288.38|288.48|288.33|288.58|288.38|288.48|288.33|18
1603800600000|2020-10-27 12:10:00|288.43|288.28|288.38|288.18|288.48|288.33|288.33|288.18|30
1603800900000|2020-10-27 12:15:00|288.33|288.13|288.43|288.23|288.43|288.23|288.28|288.13|9
1603801200000|2020-10-27 12:20:00|288.38|288.28|288.38|288.23|288.43|288.28|288.38|288.23|16
1603801500000|2020-10-27 12:25:00|||||||||17
1603801800000|2020-10-27 12:30:00|288.43|288.28|288.43|288.28|288.48|288.33|288.38|288.18|53
1603802100000|2020-10-27 12:35:00|288.48|288.33|288.48|288.28|288.48|288.33|288.48|288.28|26
1603802400000|2020-10-27 12:40:00|288.43|288.33|288.33|288.13|288.43|288.33|288.28|288.13|33
1603802700000|2020-10-27 12:45:00|288.38|288.18|288.33|288.13|288.38|288.23|288.33|288.13|23
1603803000000|2020-10-27 12:50:00|288.28|288.18|288.13|287.98|288.33|288.18|288.13|287.98|47
1603803300000|2020-10-27 12:55:00|288.18|288.03|288.28|288.13|288.28|288.13|288.18|288.03|24
1603803600000|2020-10-27 13:00:00|288.23|288.08|288.18|288.03|288.23|288.13|288.08|287.93|32
1603803900000|2020-10-27 13:05:00|288.23|288.08|288.33|288.18|288.38|288.23|288.23|288.08|45
1603804200000|2020-10-27 13:10:00|288.38|288.23|288.33|288.18|288.38|288.23|288.33|288.13|18
1603804500000|2020-10-27 13:15:00|288.28|288.13|288.28|288.08|288.33|288.13|288.18|288.03|24
1603804800000|2020-10-27 13:20:00|288.23|288.03|288.23|288.08|288.33|288.13|288.18|288.03|11
1603805100000|2020-10-27 13:25:00|288.18|288.03|288.23|288.08|288.23|288.08|288.13|287.98|7
1603805400000|2020-10-27 13:30:00|288.18|287.98|288.03|287.83|288.23|288.03|287.93|287.78|615
1603805700000|2020-10-27 13:35:00|287.98|287.88|288.33|288.13|288.43|288.28|287.98|287.88|72
1603806000000|2020-10-27 13:40:00|288.23|288.18|288.33|288.13|288.38|288.18|288.18|287.98|73
1603806300000|2020-10-27 13:45:00|288.38|288.18|288.18|288.03|288.38|288.23|288.03|287.88|66
1603806600000|2020-10-27 13:50:00|288.23|287.98|288.43|288.23|288.43|288.23|288.13|287.98|59
1603806900000|2020-10-27 13:55:00|288.48|288.28|288.43|288.23|288.48|288.28|288.33|288.18|32
1603807200000|2020-10-27 14:00:00|288.38|288.28|288.13|287.98|288.43|288.28|288.13|287.98|64
1603807500000|2020-10-27 14:05:00|288.08|287.93|288.38|288.23|288.43|288.28|288.03|287.88|56
1603807800000|2020-10-27 14:10:00|288.43|288.28|288.18|288.03|288.43|288.28|288.18|288.03|47
1603808100000|2020-10-27 14:15:00|288.23|288.08|287.98|287.83|288.23|288.08|287.98|287.78|51
1603808400000|2020-10-27 14:20:00|287.93|287.78|287.83|287.68|287.98|287.83|287.83|287.63|67
1603808700000|2020-10-27 14:25:00|287.88|287.63|287.73|287.53|287.88|287.73|287.63|287.48|62
1603809000000|2020-10-27 14:30:00|287.68|287.58|288.13|287.93|288.13|287.98|287.68|287.53|130
1603809300000|2020-10-27 14:35:00|288.08|287.88|288.18|287.98|288.18|288.03|288.03|287.88|317
1603809600000|2020-10-27 14:40:00|288.13|288.03|288.08|287.93|288.18|288.03|287.88|287.73|119
1603809900000|2020-10-27 14:45:00|288.13|287.88|288.43|288.28|288.43|288.28|288.08|287.88|106
1603810200000|2020-10-27 14:50:00|288.38|288.18|288.38|288.18|288.43|288.28|288.18|288.03|78
1603810500000|2020-10-27 14:55:00|288.33|288.23|288.18|288.03|288.38|288.23|288.18|288.03|76
1603810800000|2020-10-27 15:00:00|288.23|287.98|288.38|288.18|288.38|288.18|288.03|287.88|690
1603811100000|2020-10-27 15:05:00|288.28|288.23|288.43|288.23|288.43|288.28|288.28|288.13|87
1603811400000|2020-10-27 15:10:00|288.38|288.28|288.38|288.23|288.48|288.33|288.38|288.23|62
1603811700000|2020-10-27 15:15:00|288.33|288.18|288.33|288.13|288.38|288.23|288.23|288.08|36
1603812000000|2020-10-27 15:20:00|288.23|288.18|288.33|288.13|288.33|288.18|288.13|287.98|33
1603812300000|2020-10-27 15:25:00|288.28|288.08|288.23|288.03|288.43|288.28|288.18|288.03|11
1603812600000|2020-10-27 15:30:00|288.18|288.08|288.33|288.13|288.33|288.13|288.03|287.83|33
1603812900000|2020-10-27 15:35:00|288.28|288.03|288.48|288.28|288.53|288.33|288.23|288.03|48
1603813200000|2020-10-27 15:40:00|288.53|288.33|288.43|288.23|288.58|288.43|288.38|288.18|21
1603813500000|2020-10-27 15:45:00|288.53|288.28|288.53|288.33|288.53|288.38|288.43|288.23|399
1603813800000|2020-10-27 15:50:00|288.48|288.38|288.58|288.43|288.58|288.43|288.48|288.33|53
1603814100000|2020-10-27 15:55:00|288.53|288.38|288.58|288.43|288.63|288.48|288.53|288.33|57
1603814400000|2020-10-27 16:00:00|288.63|288.48|288.53|288.33|288.63|288.48|288.43|288.28|17
1603814700000|2020-10-27 16:05:00|288.48|288.38|288.43|288.23|288.53|288.38|288.38|288.23|19
1603815000000|2020-10-27 16:10:00|288.48|288.28|288.33|288.18|288.48|288.28|288.33|288.18|43
1603815300000|2020-10-27 16:15:00|288.38|288.23|288.43|288.23|288.43|288.23|288.28|288.13|26
1603815600000|2020-10-27 16:20:00|288.53|288.28|288.38|288.18|288.53|288.38|288.38|288.18|8
1603815900000|2020-10-27 16:25:00|288.33|288.23|288.13|287.98|288.38|288.23|288.13|287.98|43
1603816200000|2020-10-27 16:30:00|288.08|287.93|288.03|287.88|288.13|287.98|288.03|287.88|220
1603816500000|2020-10-27 16:35:00|287.98|287.83|288.13|287.98|288.18|287.98|287.98|287.83|21
1603816800000|2020-10-27 16:40:00|288.18|287.93|287.98|287.83|288.18|288.03|287.98|287.83|5
1603817100000|2020-10-27 16:45:00|288.03|287.88|288.03|287.88|288.03|287.88|288.03|287.83|1
1603817400000|2020-10-27 16:50:00|288.08|287.83|288.18|287.98|288.18|288.03|288.03|287.83|7
1603817700000|2020-10-27 16:55:00|288.13|287.93|288.23|288.08|288.23|288.08|287.98|287.83|9
1603818000000|2020-10-27 17:00:00|288.18|288.03|288.23|288.03|288.23|288.08|288.18|287.98|0
1603818300000|2020-10-27 17:05:00|288.28|288.08|288.23|288.03|288.28|288.13|288.18|288.03|9
1603818600000|2020-10-27 17:10:00|288.28|288.08|288.33|288.08|288.33|288.13|288.13|287.93|0
1603818900000|2020-10-27 17:15:00|288.28|288.13|288.23|288.03|288.38|288.18|288.23|288.03|2
1603819200000|2020-10-27 17:20:00|288.28|288.08|288.38|288.23|288.43|288.23|288.18|288.03|67
1603819500000|2020-10-27 17:25:00|288.33|288.18|288.43|288.23|288.43|288.28|288.28|288.08|63
1603819800000|2020-10-27 17:30:00|288.38|288.28|288.48|288.28|288.53|288.38|288.33|288.18|21
1603820100000|2020-10-27 17:35:00|288.43|288.23|288.48|288.28|288.53|288.33|288.43|288.23|0
1603820400000|2020-10-27 17:40:00|288.43|288.33|288.48|288.28|288.48|288.33|288.43|288.28|0
1603820700000|2020-10-27 17:45:00|288.53|288.33|288.58|288.38|288.63|288.43|288.48|288.28|5
1603821000000|2020-10-27 17:50:00|288.63|288.43|288.48|288.28|288.63|288.43|288.43|288.28|1
1603821300000|2020-10-27 17:55:00|288.43|288.33|288.43|288.28|288.48|288.33|288.43|288.23|0
1603821600000|2020-10-27 18:00:00|288.48|288.33|288.38|288.23|288.53|288.33|288.38|288.23|4
1603821900000|2020-10-27 18:05:00|288.33|288.18|288.33|288.18|288.38|288.23|288.28|288.13|0
1603822200000|2020-10-27 18:10:00|288.28|288.13|288.38|288.13|288.38|288.18|288.23|288.03|4
1603822500000|2020-10-27 18:15:00|288.33|288.08|288.08|287.88|288.38|288.08|288.08|287.88|7
1603822800000|2020-10-27 18:20:00|288.13|287.93|288.13|287.93|288.13|287.98|288.08|287.88|0
1603823100000|2020-10-27 18:25:00|288.08|287.98|288.23|287.98|288.28|288.08|288.08|287.88|2
1603823400000|2020-10-27 18:30:00|288.18|288.03|288.23|287.98|288.23|288.03|288.08|287.88|27
1603823700000|2020-10-27 18:35:00|288.18|288.03|288.18|287.98|288.23|288.03|288.18|287.93|0
1603824000000|2020-10-27 18:40:00|288.23|288.03|288.08|287.88|288.23|288.03|288.03|287.83|2
1603824300000|2020-10-27 18:45:00|288.13|287.93|288.13|287.93|288.23|288.08|287.93|287.73|12
1603824600000|2020-10-27 18:50:00|288.08|287.88|288.23|288.03|288.28|288.08|288.08|287.88|160
1603824900000|2020-10-27 18:55:00|288.18|287.98|288.23|287.98|288.23|288.03|288.13|287.93|1
1603825200000|2020-10-27 19:00:00|288.18|288.03|288.13|287.93|288.23|288.03|288.08|287.93|4
1603825500000|2020-10-27 19:05:00|288.18|287.98|287.98|287.78|288.18|288.03|287.93|287.73|8
1603825800000|2020-10-27 19:10:00|288.03|287.83|287.98|287.78|288.03|287.88|287.98|287.78|15
1603826100000|2020-10-27 19:15:00|287.93|287.73|287.98|287.78|287.98|287.83|287.88|287.73|4
1603826400000|2020-10-27 19:20:00|288.03|287.83|288.13|287.93|288.13|287.98|288.03|287.73|12
1603826700000|2020-10-27 19:25:00|288.08|287.98|288.13|287.93|288.13|287.98|288.08|287.88|2
1603827000000|2020-10-27 19:30:00|288.08|287.88|288.13|287.93|288.13|287.98|288.03|287.88|3
1603827300000|2020-10-27 19:35:00|288.08|287.98|288.23|288.03|288.23|288.03|288.08|287.93|8
1603827600000|2020-10-27 19:40:00|288.18|288.08|288.23|288.03|288.23|288.08|288.18|288.03|4
1603827900000|2020-10-27 19:45:00|288.18|288.08|288.03|287.88|288.23|288.08|288.03|287.88|9
1603828200000|2020-10-27 19:50:00|287.93|287.83|288.23|288.08|288.28|288.13|287.93|287.78|62
1603828500000|2020-10-27 19:55:00|288.18|288.03|288.13|287.98|288.28|288.08|288.03|287.88|24
1603828800000|2020-10-27 20:00:00|288.18|288.03|288.18|287.98|288.23|288.03|288.13|287.98|4
1603829100000|2020-10-27 20:05:00|288.23|287.93|288.03|287.88|288.23|287.93|288.03|287.88|4
1603829400000|2020-10-27 20:10:00|287.98|287.83|288.03|287.83|288.03|287.83|287.98|287.83|16
1603829700000|2020-10-27 20:15:00|287.98|287.88|287.98|287.83|287.98|287.88|287.98|287.83|2
1603830600000|2020-10-27 20:30:00|287.93|287.78|287.93|287.73|287.93|287.78|287.93|287.73|31
1603830900000|2020-10-27 20:35:00|||||||||1
1603831200000|2020-10-27 20:40:00|287.88|287.68|287.88|287.53|288.03|287.68|287.83|287.48|26
1603831500000|2020-10-27 20:45:00|287.83|287.48|287.68|287.43|287.88|287.53|287.58|287.43|3
1603831800000|2020-10-27 20:50:00|287.63||287.68||287.78||287.63||5
1603832100000|2020-10-27 20:55:00|287.73|287.48|287.73|287.48|287.78|287.48|287.68|287.48|11
1603832400000|2020-10-27 21:00:00|287.78||287.98||287.98||287.78||0
1603832700000|2020-10-27 21:05:00|287.93||287.93||287.93||287.93||0
1603833000000|2020-10-27 21:10:00|287.98|287.38|287.98|287.38|287.98|287.38|287.98|287.38|9
1603833300000|2020-10-27 21:15:00|287.88|287.28|287.88|287.28|287.98|287.38|287.88|287.28|0
1603833900000|2020-10-27 21:25:00|287.78|287.18|287.88|287.28|287.88|287.28|287.78|287.18|0
1603834800000|2020-10-27 21:40:00|287.98|287.38|287.98|287.38|287.98|287.38|287.98|287.38|0
1603835100000|2020-10-27 21:45:00|288.08|287.48|288.08|287.48|288.08|287.48|287.98|287.38|0
1603835400000|2020-10-27 21:50:00|287.98|287.38|288.18|287.58|288.18|287.58|287.98|287.38|0
1603835700000|2020-10-27 21:55:00|288.28|287.68|288.18|287.58|288.38|287.78|288.18|287.58|0
1603836000000|2020-10-27 22:00:00|288.08|287.48|287.98|287.38|288.18|287.58|287.98|287.38|0
1603836300000|2020-10-27 22:05:00|288.08|287.48|287.88|287.28|288.08|287.48|287.78|287.18|0
1603836600000|2020-10-27 22:10:00|287.78|287.18|287.68|287.08|287.78|287.18|287.58|286.98|0
1603836900000|2020-10-27 22:15:00|287.58|286.98|287.58|286.98|287.78|287.18|287.48|286.88|0
1603837200000|2020-10-27 22:20:00|287.68|287.08|287.58|286.98|287.68|287.08|287.58|286.98|0
1603837500000|2020-10-27 22:25:00|287.68|287.08|287.58|286.98|287.68|287.08|287.58|286.98|0
1603837800000|2020-10-27 22:30:00|287.68|287.08|287.68|287.08|287.68|287.08|287.58|286.98|0
1603838100000|2020-10-27 22:35:00|287.78|287.18|287.78|287.18|287.78|287.18|287.68|287.08|0
1603838400000|2020-10-27 22:40:00|287.48|286.88|287.08|286.48|287.48|286.88|287.08|286.48|0
1603838700000|2020-10-27 22:45:00|287.18|286.58|287.08|286.48|287.18|286.58|287.08|286.48|0
1603839300000|2020-10-27 22:55:00|287.18|286.58|287.08|286.48|287.18|286.58|287.08|286.48|0
1603839600000|2020-10-27 23:00:00|287.18|286.58|287.18|286.58|287.28|286.68|287.08|286.48|0
1603839900000|2020-10-27 23:05:00|287.28|286.68|287.18|286.58|287.28|286.68|287.18|286.58|0
1603840200000|2020-10-27 23:10:00|287.28|286.68|287.28|286.68|287.28|286.68|287.18|286.58|0
1603840800000|2020-10-27 23:20:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603841100000|2020-10-27 23:25:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603841400000|2020-10-27 23:30:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603841700000|2020-10-27 23:35:00|287.38|286.78|287.38|286.78|287.38|286.78|287.38|286.78|0
1603842000000|2020-10-27 23:40:00|287.28|286.68|287.28|286.68|287.38|286.78|287.28|286.68|0
1603842600000|2020-10-27 23:50:00|287.38|286.78|287.38|286.78|287.38|286.78|287.28|286.68|0
1603842900000|2020-10-27 23:55:00|287.48|286.88|287.38|286.78|287.48|286.88|287.38|286.78|0
1603843200000|2020-10-28 00:00:00|287.48|286.88|287.38|286.78|287.48|286.88|287.38|286.78|0
1603843500000|2020-10-28 00:05:00|287.28|286.68|287.28|286.68|287.28|286.68|287.18|286.58|0
1603843800000|2020-10-28 00:10:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603844100000|2020-10-28 00:15:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603844400000|2020-10-28 00:20:00|287.18|286.58|287.28|286.68|287.28|286.68|287.18|286.58|0
1603844700000|2020-10-28 00:25:00|287.38|286.78|287.28|286.68|287.38|286.78|287.28|286.68|0
1603845000000|2020-10-28 00:30:00|286.98|286.73|286.88|286.68|287.03|286.83|286.68|286.43|232
1603845300000|2020-10-28 00:35:00|286.93|286.73|286.38|286.18|286.93|286.73|286.28|286.13|108
1603845600000|2020-10-28 00:40:00|286.43|286.08|286.23|286.03|286.43|286.13|286.08|285.93|341
1603845900000|2020-10-28 00:45:00|286.28|286.08|286.78|286.53|286.78|286.53|286.28|286.08|67
1603846200000|2020-10-28 00:50:00|286.73|286.48|286.88|286.68|286.88|286.68|286.68|286.48|49
1603846500000|2020-10-28 00:55:00|286.83|286.63|286.68|286.48|286.83|286.68|286.18|286.03|359
1603846800000|2020-10-28 01:00:00|286.63|286.53|286.03|285.83|286.83|286.63|285.78|285.63|1100
1603847100000|2020-10-28 01:05:00|285.98|285.88|286.28|286.08|286.28|286.13|285.93|285.78|497
1603847400000|2020-10-28 01:10:00|286.23|286.03|286.28|286.13|286.33|286.18|286.08|285.93|370
1603847700000|2020-10-28 01:15:00|286.33|286.18|285.58|285.43|286.43|286.28|285.58|285.38|479
1603848000000|2020-10-28 01:20:00|285.63|285.48|285.88|285.68|285.98|285.78|285.58|285.43|1116
1603848300000|2020-10-28 01:25:00|285.93|285.73|285.78|285.63|285.98|285.78|285.68|285.53|479
1603848600000|2020-10-28 01:30:00|285.83|285.58|285.83|285.68|285.93|285.78|285.63|285.48|750
1603848900000|2020-10-28 01:35:00|285.78|285.63|285.83|285.68|286.13|285.93|285.63|285.48|1515
1603849200000|2020-10-28 01:40:00|285.78|285.63|285.73|285.58|285.98|285.83|285.63|285.48|429
1603849500000|2020-10-28 01:45:00|285.78|285.63|285.48|285.33|285.88|285.73|285.48|285.33|360
1603849800000|2020-10-28 01:50:00|285.43|285.28|285.48|285.33|285.63|285.43|285.38|285.23|346
1603850100000|2020-10-28 01:55:00|285.53|285.38|285.58|285.38|285.63|285.48|285.48|285.33|1250
1603850400000|2020-10-28 02:00:00|285.63|285.43|285.83|285.63|285.93|285.73|285.48|285.33|368
1603850700000|2020-10-28 02:05:00|285.78|285.68|285.78|285.63|286.13|285.98|285.78|285.58|415
1603851000000|2020-10-28 02:10:00|285.73|285.58|286.03|285.83|286.03|285.83|285.53|285.38|325
1603851300000|2020-10-28 02:15:00|285.98|285.88|286.18|285.98|286.33|286.18|285.98|285.83|822
1603851600000|2020-10-28 02:20:00|286.13|285.93|286.28|286.13|286.43|286.23|286.03|285.88|1864
1603851900000|2020-10-28 02:25:00|286.33|286.08|286.18|285.98|286.33|286.18|286.13|285.98|283
1603852200000|2020-10-28 02:30:00|286.13|286.03|286.03|285.88|286.33|286.18|286.03|285.88|1204
1603852500000|2020-10-28 02:35:00|286.13|285.93|286.33|286.13|286.33|286.18|286.08|285.93|197
1603852800000|2020-10-28 02:40:00|286.28|286.18|286.33|286.18|286.48|286.33|286.23|286.08|261
1603853100000|2020-10-28 02:45:00|286.38|286.23|286.28|286.08|286.38|286.23|286.18|286.03|239
1603853400000|2020-10-28 02:50:00|286.23|286.13|286.38|286.18|286.38|286.23|286.13|285.98|553
1603853700000|2020-10-28 02:55:00|286.33|286.23|286.38|286.23|286.63|286.43|286.28|286.08|1246
1603854000000|2020-10-28 03:00:00|286.43|286.28|286.43|286.23|286.58|286.43|286.38|286.23|1329
1603854300000|2020-10-28 03:05:00|286.48|286.28|286.53|286.33|286.58|286.43|286.38|286.23|217
1603854600000|2020-10-28 03:10:00|286.48|286.38|286.28|286.13|286.53|286.38|286.28|286.08|146
1603854900000|2020-10-28 03:15:00|286.33|286.18|286.38|286.18|286.43|286.23|286.28|286.08|270
1603855200000|2020-10-28 03:20:00|286.33|286.23|285.98|285.83|286.33|286.23|285.93|285.78|141
1603855500000|2020-10-28 03:25:00|286.03|285.78|286.03|285.83|286.03|285.83|285.83|285.68|239
1603855800000|2020-10-28 03:30:00|285.98|285.78|285.78|285.58|285.98|285.78|285.73|285.58|235
1603856100000|2020-10-28 03:35:00|285.83|285.63|285.73|285.53|285.83|285.68|285.63|285.48|203
1603856400000|2020-10-28 03:40:00|285.68|285.48|285.63|285.43|285.68|285.53|285.63|285.43|164
1603856700000|2020-10-28 03:45:00|285.58|285.48|285.58|285.38|285.63|285.48|285.53|285.38|320
1603857000000|2020-10-28 03:50:00|285.53|285.43|285.73|285.58|285.73|285.58|285.53|285.38|262
1603857300000|2020-10-28 03:55:00|285.78|285.63|285.78|285.58|285.88|285.73|285.68|285.53|219
1603857600000|2020-10-28 04:00:00|285.73|285.53|285.63|285.43|285.78|285.58|285.48|285.33|231
1603857900000|2020-10-28 04:05:00|285.58|285.48|285.73|285.53|285.73|285.53|285.58|285.48|153
1603858200000|2020-10-28 04:10:00|285.68|285.48|285.68|285.48|285.73|285.53|285.63|285.48|147
1603858500000|2020-10-28 04:15:00|285.63|285.43|285.58|285.43|285.63|285.48|285.58|285.43|199
1603858800000|2020-10-28 04:20:00|285.63|285.48|285.63|285.43|285.68|285.48|285.58|285.43|161
1603859100000|2020-10-28 04:25:00|285.58|285.53|285.68|285.48|285.73|285.53|285.58|285.48|144
1603859400000|2020-10-28 04:30:00|285.63|285.43|285.58|285.43|285.68|285.43|285.58|285.43|108
1603859700000|2020-10-28 04:35:00|285.63|285.48|285.68|285.48|285.68|285.48|285.58|285.43|103
1603860000000|2020-10-28 04:40:00|285.63|285.43|285.63|285.43|285.63|285.43|285.63|285.43|74
1603860300000|2020-10-28 04:45:00|285.58|285.48|285.73|285.58|285.73|285.58|285.58|285.43|197
1603860600000|2020-10-28 04:50:00|285.78|285.53|285.73|285.58|285.78|285.63|285.73|285.53|125
1603860900000|2020-10-28 04:55:00|285.78|285.63|285.88|285.73|285.88|285.73|285.68|285.53|157
1603861200000|2020-10-28 05:00:00|285.93|285.78|285.83|285.68|285.98|285.83|285.63|285.43|298
1603861500000|2020-10-28 05:05:00|285.88|285.73|285.88|285.73|285.88|285.73|285.78|285.58|159
1603861800000|2020-10-28 05:10:00|285.93|285.78|285.86|285.71|285.93|285.78|285.83|285.68|141
1603862100000|2020-10-28 05:15:00|285.91|285.66|286.01|285.86|286.06|285.91|285.86|285.66|215
1603862400000|2020-10-28 05:20:00|286.06|285.91|286.06|285.91|286.11|285.96|286.01|285.86|132
1603862700000|2020-10-28 05:25:00|286.11|285.96|286.06|285.91|286.16|286.01|286.06|285.86|147
1603863000000|2020-10-28 05:30:00|286.11|285.96|286.11|285.96|286.21|286.06|286.06|285.91|148
1603863300000|2020-10-28 05:35:00|286.16|286.01|286.11|285.96|286.21|286.06|286.11|285.96|126
1603863600000|2020-10-28 05:40:00|286.16|286.01|286.36|286.21|286.36|286.21|286.16|285.96|184
1603863900000|2020-10-28 05:45:00|286.41|286.26|286.51|286.36|286.56|286.41|286.41|286.26|180
1603864200000|2020-10-28 05:50:00|286.56|286.41|286.46|286.31|286.61|286.46|286.46|286.31|193
1603864500000|2020-10-28 05:55:00|286.51|286.36|286.46|286.31|286.61|286.46|286.46|286.31|159
1603864800000|2020-10-28 06:00:00|286.51|286.36|286.41|286.21|286.51|286.36|286.36|286.21|168
1603865100000|2020-10-28 06:05:00|286.36|286.26|286.41|286.26|286.46|286.31|286.36|286.21|215
1603865400000|2020-10-28 06:10:00|286.46|286.31|286.41|286.26|286.46|286.31|286.36|286.21|127
1603865700000|2020-10-28 06:15:00|286.46|286.31|286.46|286.26|286.46|286.31|286.41|286.21|173
1603866000000|2020-10-28 06:20:00|286.41|286.21|286.21|286.06|286.41|286.21|286.16|286.01|129
1603866300000|2020-10-28 06:25:00|286.16|286.01|286.06|285.91|286.21|286.06|286.06|285.91|149
1603866600000|2020-10-28 06:30:00|286.11|285.96|286.01|285.86|286.11|285.96|286.01|285.86|1118
1603866900000|2020-10-28 06:35:00|286.06|285.91|286.16|286.01|286.16|286.01|286.01|285.81|135
1603867200000|2020-10-28 06:40:00|286.11|285.96|286.26|286.06|286.26|286.11|286.06|285.91|112
1603867500000|2020-10-28 06:45:00|286.21|286.01|286.21|286.06|286.21|286.06|286.16|286.01|189
1603867800000|2020-10-28 06:50:00|286.16|286.01|285.96|285.76|286.21|286.06|285.86|285.71|780
1603868100000|2020-10-28 06:55:00|285.91|285.81|285.91|285.76|286.01|285.86|285.86|285.71|187
1603868400000|2020-10-28 07:00:00|285.96|285.81|286.01|285.86|286.11|285.96|285.96|285.76|153
1603868700000|2020-10-28 07:05:00|285.96|285.81|285.56|285.41|286.01|285.86|285.56|285.41|283
1603869000000|2020-10-28 07:10:00|285.51|285.36|285.56|285.41|285.56|285.41|285.36|285.21|489
1603869300000|2020-10-28 07:15:00|285.51|285.36|285.41|285.26|285.56|285.36|285.36|285.21|332
1603869600000|2020-10-28 07:20:00|285.46|285.21|284.76|284.61|285.46|285.26|284.56|284.36|488
1603869900000|2020-10-28 07:25:00|284.86|284.66|285.11|284.96|285.26|285.11|284.86|284.66|272
1603870200000|2020-10-28 07:30:00|285.16|285.01|285.16|285.01|285.21|285.01|285.01|284.81|241
1603870500000|2020-10-28 07:35:00|285.21|284.96|285.11|284.96|285.31|285.16|285.11|284.96|362
1603870800000|2020-10-28 07:40:00|285.16|285.01|285.31|285.16|285.41|285.21|285.16|285.01|218
1603871100000|2020-10-28 07:45:00|285.26|285.11|285.41|285.21|285.46|285.31|285.26|285.11|285
1603871400000|2020-10-28 07:50:00|285.46|285.26|285.31|285.11|285.46|285.31|285.26|285.11|281
1603871700000|2020-10-28 07:55:00|285.26|285.16|285.26|285.11|285.46|285.26|285.21|285.06|389
1603872000000|2020-10-28 08:00:00|285.31|285.16|285.51|285.31|285.71|285.51|285.26|285.11|635
1603872300000|2020-10-28 08:05:00|285.46|285.36|284.86|284.71|285.51|285.36|284.81|284.66|307
1603872600000|2020-10-28 08:10:00|284.91|284.76|284.51|284.36|284.91|284.76|284.46|284.31|509
1603872900000|2020-10-28 08:15:00|284.46|284.31|284.16|284.01|284.46|284.31|284.11|283.96|444
1603873200000|2020-10-28 08:20:00|284.11|283.96|284.06|283.86|284.26|284.11|283.96|283.76|797
1603873500000|2020-10-28 08:25:00|284.01|283.81|284.16|284.01|284.36|284.21|283.91|283.76|295
1603873800000|2020-10-28 08:30:00|284.11|283.96|284.01|283.86|284.11|284.01|283.91|283.76|351
1603874100000|2020-10-28 08:35:00|283.96|283.81|284.11|283.96|284.16|284.01|283.91|283.76|300
1603874400000|2020-10-28 08:40:00|284.06|283.91|284.16|284.01|284.26|284.11|284.06|283.91|201
1603874700000|2020-10-28 08:45:00|284.11|283.96|284.31|284.16|284.31|284.16|284.06|283.91|237
1603875000000|2020-10-28 08:50:00|284.36|284.21|284.26|284.11|284.66|284.51|284.21|284.01|408
1603875300000|2020-10-28 08:55:00|284.31|284.16|284.26|284.11|284.41|284.26|284.11|283.96|403
1603875600000|2020-10-28 09:00:00|283.98|283.83|283.58|283.43|284.08|283.93|283.48|283.33|864
1603875900000|2020-10-28 09:05:00|283.63|283.48|283.73|283.58|283.83|283.68|283.53|283.38|347
1603876200000|2020-10-28 09:10:00|283.68|283.53|283.93|283.73|283.93|283.73|283.68|283.53|73
1603876500000|2020-10-28 09:15:00|283.88|283.63|283.78|283.53|283.93|283.73|283.73|283.53|104
1603876800000|2020-10-28 09:20:00|283.98|283.38|283.88|283.28|283.98|283.38|283.78|283.18|2
1603877100000|2020-10-28 09:25:00|283.98|283.38|283.78|283.18|283.98|283.38|283.68|283.08|18
1603877400000|2020-10-28 09:30:00|283.68|283.08|282.78|282.18|283.78|283.18|282.58|281.98|0
1603877700000|2020-10-28 09:35:00|282.68|282.08|282.58|281.98|282.78|282.18|282.58|281.98|0
1603878000000|2020-10-28 09:40:00|282.48|281.88|282.38|281.78|282.58|281.98|281.58|280.98|0
1603878300000|2020-10-28 09:45:00|282.28|281.68|282.48|281.88|282.58|281.98|282.18|281.58|0
1603878600000|2020-10-28 09:50:00|283.58|283.38|283.33|283.13|283.58|283.38|283.18|283.03|32
1603878900000|2020-10-28 09:55:00|283.23|283.08|283.43|283.23|283.48|283.23|283.23|283.03|25
1603879200000|2020-10-28 10:00:00|283.48|283.18|283.43|283.28|283.48|283.28|283.43|283.18|1
1603879500000|2020-10-28 10:05:00|283.48|283.23|283.48|283.28|283.58|283.33|283.43|283.23|3
1603879800000|2020-10-28 10:10:00|283.43|283.23|283.48|283.28|283.53|283.33|283.38|283.18|10
1603880100000|2020-10-28 10:15:00|283.43|283.23|283.43|283.28|283.53|283.33|283.33|283.18|11
1603880400000|2020-10-28 10:20:00|283.48|283.33|283.48|283.33|283.58|283.33|283.48|283.33|1
1603880700000|2020-10-28 10:25:00|283.43|283.28|283.23|283.03|283.43|283.28|283.18|283.03|9
1603881000000|2020-10-28 10:30:00|283.28|283.08|283.33|283.13|283.43|283.18|283.23|283.08|3
1603881300000|2020-10-28 10:35:00|283.28|283.18|283.43|283.23|283.48|283.23|283.28|283.18|73
1603881600000|2020-10-28 10:40:00|283.38|283.18|283.38|283.18|283.43|283.18|283.28|283.08|6
1603881900000|2020-10-28 10:45:00|283.33|283.13|283.23|283.08|283.38|283.18|283.23|283.08|0
1603882200000|2020-10-28 10:50:00|283.28|283.03|283.08|282.88|283.28|283.08|283.03|282.83|25
1603882500000|2020-10-28 10:55:00|283.03|282.83|282.88|282.73|283.08|282.88|282.88|282.73|27
1603882800000|2020-10-28 11:00:00|282.93|282.78|282.98|282.83|283.08|282.88|282.88|282.73|565
1603883100000|2020-10-28 11:05:00|282.93|282.78|282.73|282.53|282.98|282.83|282.68|282.53|16
1603883400000|2020-10-28 11:10:00|282.68|282.48|282.88|282.68|282.88|282.68|282.63|282.48|19
1603883700000|2020-10-28 11:15:00|282.83|282.73|283.03|282.83|283.03|282.88|282.83|282.73|6
1603884000000|2020-10-28 11:20:00|282.98|282.88|283.03|282.83|283.03|282.88|282.98|282.83|7
1603884300000|2020-10-28 11:25:00|282.98|282.88|283.03|282.83|283.03|282.88|282.93|282.78|21
1603884600000|2020-10-28 11:30:00|282.98|282.78|282.98|282.78|283.13|282.98|282.88|282.73|1
1603884900000|2020-10-28 11:35:00|282.93|282.68|282.78|282.63|282.98|282.73|282.78|282.63|13
1603885200000|2020-10-28 11:40:00|282.83|282.58|282.73|282.58|282.83|282.68|282.73|282.58|83
1603885500000|2020-10-28 11:45:00|282.83|282.63|282.93|282.78|282.93|282.78|282.73|282.58|100
1603885800000|2020-10-28 11:50:00|282.98|282.83|283.03|282.83|283.03|282.88|282.93|282.78|16
1603886100000|2020-10-28 11:55:00|282.98|282.88|282.88|282.73|283.03|282.88|282.88|282.68|42
1603886400000|2020-10-28 12:00:00|282.93|282.78|282.83|282.63|282.93|282.78|282.68|282.53|11
1603886700000|2020-10-28 12:05:00|282.88|282.68|282.78|282.63|282.93|282.78|282.68|282.53|10
1603887000000|2020-10-28 12:10:00|282.83|282.68|282.68|282.53|282.88|282.68|282.68|282.53|97
1603887300000|2020-10-28 12:15:00|282.63|282.48|282.73|282.58|282.73|282.58|282.58|282.43|37
1603887600000|2020-10-28 12:20:00|282.68|282.53|282.68|282.48|282.68|282.53|282.58|282.43|13
1603887900000|2020-10-28 12:25:00|282.63|282.53|282.68|282.53|282.68|282.53|282.63|282.48|10
1603888200000|2020-10-28 12:30:00|282.63|282.48|282.43|282.28|282.68|282.48|282.43|282.28|16
1603888500000|2020-10-28 12:35:00|282.38|282.23|282.23|282.08|282.38|282.23|282.18|281.98|24
1603888800000|2020-10-28 12:40:00|282.18|282.03|282.13|281.93|282.23|282.03|282.13|281.93|34
1603889100000|2020-10-28 12:45:00|282.08|281.98|282.13|281.98|282.18|281.98|281.88|281.68|37
1603889400000|2020-10-28 12:50:00|282.18|281.93|282.28|282.13|282.33|282.13|282.18|281.93|22
1603889700000|2020-10-28 12:55:00|282.23|282.08|282.18|282.03|282.23|282.13|282.08|281.88|28
1603890000000|2020-10-28 13:00:00|282.13|281.98|282.33|282.13|282.43|282.28|282.13|281.98|37
1603890300000|2020-10-28 13:05:00|282.28|282.18|282.38|282.18|282.43|282.28|282.28|282.13|27
1603890600000|2020-10-28 13:10:00|282.33|282.23|282.38|282.18|282.38|282.23|282.28|282.08|30
1603890900000|2020-10-28 13:15:00|282.43|282.23|282.33|282.08|282.43|282.23|282.33|282.08|10
1603891200000|2020-10-28 13:20:00||282.03||282.18||282.18||282.03|3
1603891500000|2020-10-28 13:25:00|282.38|282.23|282.53|282.28|282.53|282.38|282.33|282.13|17
1603891800000|2020-10-28 13:30:00|282.48|282.33|282.28|282.08|282.63|282.43|282.23|282.03|37
1603892100000|2020-10-28 13:35:00|282.23|282.13|282.63|282.48|282.68|282.53|282.23|282.03|58
1603892400000|2020-10-28 13:40:00|282.68|282.43|282.78|282.63|282.78|282.63|282.48|282.28|32
1603892700000|2020-10-28 13:45:00|282.73|282.58|282.58|282.38|282.83|282.68|282.53|282.38|27
1603893000000|2020-10-28 13:50:00|282.53|282.43|282.13|281.98|282.53|282.43|282.13|281.98|22
1603893300000|2020-10-28 13:55:00|282.18|281.93|282.58|282.38|282.58|282.43|282.18|281.88|29
1603893600000|2020-10-28 14:00:00|282.53|282.33|282.13|281.88|282.63|282.43|282.13|281.88|78
1603893900000|2020-10-28 14:05:00|282.08|281.83|282.13|281.93|282.28|282.08|282.03|281.83|11
1603894200000|2020-10-28 14:10:00|282.08|281.88|281.93|281.73|282.23|282.03|281.93|281.73|16
1603894500000|2020-10-28 14:15:00|281.88|281.68|281.58|281.43|282.03|281.78|281.58|281.43|53
1603894800000|2020-10-28 14:20:00|281.63|281.38|281.53|281.33|281.78|281.58|281.53|281.33|38
1603895100000|2020-10-28 14:25:00|281.58|281.38|281.43|281.23|281.58|281.38|281.23|281.08|110
1603895400000|2020-10-28 14:30:00|281.38|281.18|281.58|281.43|281.68|281.53|281.23|281.08|68
1603895700000|2020-10-28 14:35:00|281.53|281.38|281.58|281.38|281.68|281.53|281.53|281.28|23
1603896000000|2020-10-28 14:40:00|281.63|281.33|281.43|281.28|281.68|281.48|281.43|281.23|13
1603896300000|2020-10-28 14:45:00|281.48|281.33|281.18|280.98|281.48|281.33|281.13|280.93|39
1603896600000|2020-10-28 14:50:00|281.13|281.03|281.28|281.08|281.38|281.18|280.93|280.73|93
1603896900000|2020-10-28 14:55:00|281.23|281.13|281.38|281.23|281.43|281.28|281.03|280.88|76
1603897200000|2020-10-28 15:00:00|281.33|281.18|281.03|280.83|281.43|281.28|280.98|280.78|45
1603897500000|2020-10-28 15:05:00|281.08|280.88|281.53|281.33|281.63|281.48|281.08|280.88|43
1603897800000|2020-10-28 15:10:00|281.48|281.28|281.73|281.53|281.78|281.63|281.43|281.23|38
1603898100000|2020-10-28 15:15:00|281.68|281.58|281.58|281.38|281.73|281.58|281.43|281.23|11
1603898400000|2020-10-28 15:20:00|281.63|281.43|281.58|281.33|281.73|281.53|281.48|281.28|13
1603898700000|2020-10-28 15:25:00|281.63|281.38|281.58|281.38|281.63|281.43|281.43|281.28|6
1603899000000|2020-10-28 15:30:00|281.53|281.33|281.23|281.03|281.53|281.33|281.13|280.98|16
1603899300000|2020-10-28 15:35:00|281.28|281.08|281.48|281.28|281.58|281.33|281.28|281.03|12
1603899600000|2020-10-28 15:40:00|281.43|281.23|281.78|281.58|281.88|281.73|281.33|281.13|10
1603899900000|2020-10-28 15:45:00|281.73|281.53|281.78|281.58|281.93|281.73|281.73|281.53|1
1603900200000|2020-10-28 15:50:00|281.73|281.63|281.93|281.73|282.03|281.88|281.63|281.43|43
1603900500000|2020-10-28 15:55:00|281.88|281.78|281.98|281.78|282.08|281.88|281.78|281.63|32
1603900800000|2020-10-28 16:00:00|282.03|281.83|282.03|281.83|282.13|281.93|281.88|281.68|33
1603901100000|2020-10-28 16:05:00|282.08|281.88|282.13|281.93|282.33|282.13|281.98|281.78|25
1603901400000|2020-10-28 16:10:00|282.08|281.88|282.18|281.98|282.33|282.18|282.08|281.88|24
1603901700000|2020-10-28 16:15:00|282.23|282.03|282.13|281.88|282.33|282.13|282.08|281.88|5
1603902000000|2020-10-28 16:20:00|282.18|281.93|281.98|281.73|282.18|281.98|281.93|281.73|6
1603902300000|2020-10-28 16:25:00|282.03|281.78|281.83|281.68|282.03|281.88|281.78|281.63|3
1603902600000|2020-10-28 16:30:00|281.78|281.63|282.03|281.83|282.03|281.83|281.78|281.63|7
1603902900000|2020-10-28 16:35:00|282.08|281.88|281.68|281.48|282.08|281.93|281.63|281.48|104
1603903200000|2020-10-28 16:40:00|281.63|281.43|281.58|281.38|281.68|281.48|281.48|281.28|15
1603903500000|2020-10-28 16:45:00|281.53|281.33|281.38|281.23|281.58|281.38|281.38|281.18|201
1603903800000|2020-10-28 16:50:00|281.43|281.28|281.43|281.23|281.58|281.38|281.33|281.13|4
1603904100000|2020-10-28 16:55:00|281.38|281.18|281.33|281.18|281.58|281.38|281.33|281.13|8
1603904400000|2020-10-28 17:00:00|281.28|281.13|281.28|281.13|281.38|281.18|281.23|281.03|575
1603904700000|2020-10-28 17:05:00|281.23|281.08|281.13|280.93|281.28|281.13|281.13|280.93|15
1603905000000|2020-10-28 17:10:00|281.08|280.98|280.93|280.73|281.18|280.98|280.93|280.73|4
1603905300000|2020-10-28 17:15:00|280.88|280.78|281.08|280.88|281.08|280.93|280.83|280.68|21
1603905600000|2020-10-28 17:20:00|281.03|280.83|281.08|280.88|281.08|280.88|280.88|280.73|22
1603905900000|2020-10-28 17:25:00|281.03|280.93|281.33|281.13|281.33|281.13|281.03|280.83|4
1603906200000|2020-10-28 17:30:00|281.28|281.18|281.43|281.23|281.43|281.23|281.23|281.08|6
1603906500000|2020-10-28 17:35:00|281.48|281.28|281.48|281.28|281.63|281.43|281.48|281.28|4
1603906800000|2020-10-28 17:40:00|281.43|281.33|281.33|281.13|281.43|281.33|281.28|281.13|1
1603907100000|2020-10-28 17:45:00|281.38|281.18|281.48|281.23|281.53|281.33|281.33|281.13|9
1603907400000|2020-10-28 17:50:00|281.43|281.18|281.53|281.33|281.53|281.33|281.38|281.13|2
1603907700000|2020-10-28 17:55:00|281.48|281.28|281.63|281.43|281.63|281.48|281.48|281.28|5
1603908000000|2020-10-28 18:00:00|281.58|281.38|281.43|281.23|281.63|281.38|281.38|281.18|1
1603908300000|2020-10-28 18:05:00|281.48|281.18|281.48|281.23|281.58|281.38|281.38|281.18|2
1603908600000|2020-10-28 18:10:00|281.43|281.18|281.23|281.03|281.48|281.23|281.23|281.03|1
1603908900000|2020-10-28 18:15:00|281.18|281.08|281.28|281.08|281.38|281.23|281.18|280.98|7
1603909200000|2020-10-28 18:20:00|281.23|281.13|281.68|281.48|281.68|281.48|281.23|281.08|4
1603909500000|2020-10-28 18:25:00|281.63|281.43|281.83|281.63|281.83|281.63|281.63|281.43|2
1603909800000|2020-10-28 18:30:00|281.88|281.68|281.78|281.53|281.98|281.73|281.68|281.48|3
1603910100000|2020-10-28 18:35:00|281.73|281.48|281.58|281.33|281.73|281.53|281.48|281.33|0
1603910400000|2020-10-28 18:40:00|281.53|281.38|281.68|281.48|281.78|281.58|281.53|281.33|2
1603910700000|2020-10-28 18:45:00|281.63|281.53|281.73|281.48|281.83|281.63|281.63|281.48|10
1603911000000|2020-10-28 18:50:00|281.83|281.53|281.53|281.33|281.83|281.63|281.48|281.28|21
1603911300000|2020-10-28 18:55:00|281.58|281.38|281.93|281.68|282.03|281.78|281.53|281.38|0
1603911600000|2020-10-28 19:00:00|281.98|281.73|281.83|281.63|282.03|281.78|281.78|281.63|5
1603911900000|2020-10-28 19:05:00|281.78|281.58|281.83|281.58|281.98|281.78|281.73|281.53|2
1603912200000|2020-10-28 19:10:00|281.88|281.63|281.78|281.58|281.93|281.73|281.63|281.48|2
1603912500000|2020-10-28 19:15:00|281.73|281.53|281.73|281.53|281.78|281.63|281.68|281.48|8
1603912800000|2020-10-28 19:20:00|281.68|281.58|282.03|281.83|282.03|281.88|281.68|281.53|6
1603913100000|2020-10-28 19:25:00|281.98|281.78|281.88|281.63|282.03|281.83|281.83|281.63|5
1603913400000|2020-10-28 19:30:00|281.83|281.73|281.98|281.78|282.08|281.88|281.83|281.68|15
1603913700000|2020-10-28 19:35:00|282.03|281.83|281.63|281.43|282.03|281.83|281.63|281.43|6
1603914000000|2020-10-28 19:40:00|281.68|281.48|281.68|281.48|281.83|281.63|281.63|281.43|4
1603914300000|2020-10-28 19:45:00|281.73|281.53|281.68|281.43|281.78|281.58|281.53|281.38|6
1603914600000|2020-10-28 19:50:00|281.63|281.33|281.43|281.23|281.68|281.53|281.43|281.23|21
1603914900000|2020-10-28 19:55:00|281.38|281.28|281.28|281.08|281.38|281.28|281.13|280.93|55
1603915200000|2020-10-28 20:00:00|281.33|281.03|281.23|281.03|281.33|281.18|281.18|281.03|7
1603915500000|2020-10-28 20:05:00|281.18|281.08|281.33|281.08|281.38|281.18|281.18|281.03|6
1603915800000|2020-10-28 20:10:00|281.28|281.13|281.33|281.13|281.33|281.18|281.28|281.08|3
1603916100000|2020-10-28 20:15:00||281.18||281.18||281.18||281.18|0
1603916400000|2020-10-28 20:20:00|281.38|281.23|281.53|281.33|281.53|281.33|281.38|281.23|20
1603916700000|2020-10-28 20:25:00|281.48|281.38|281.48|281.28|281.53|281.38|281.43|281.28|2
1603917000000|2020-10-28 20:30:00|281.43|281.33|281.68|281.48|281.68|281.48|281.43|281.33|4
1603917300000|2020-10-28 20:35:00|281.63|281.43|281.58|281.43|281.68|281.43|281.58|281.38|1
1603917600000|2020-10-28 20:40:00|281.63|281.48|281.73|281.43|281.73|281.48|281.58|281.38|15
1603917900000|2020-10-28 20:45:00|281.78|281.38|281.48|281.18|281.83|281.63|281.43|281.13|20
1603918200000|2020-10-28 20:50:00|281.43|281.13|281.43|281.18|281.73|281.38|281.38|281.13|131
1603918500000|2020-10-28 20:55:00|281.48|281.23|281.58|281.28|281.58|281.33|281.48|281.23|106
1603918800000|2020-10-28 21:00:00|281.68|281.23|281.98|281.08|281.98|281.23|281.68|280.78|0
1603919100000|2020-10-28 21:05:00|282.18|280.83|282.18|280.88|282.18|280.88|282.18|280.83|0
1603919400000|2020-10-28 21:10:00|282.23|281.08|281.88|281.28|282.23|281.28|281.68|281.08|0
1603919700000|2020-10-28 21:15:00|281.78|281.18|281.78|281.18|281.88|281.28|281.78|281.18|0
1603920300000|2020-10-28 21:25:00|281.88|281.28|281.88|281.28|281.88|281.28|281.78|281.18|0
1603920600000|2020-10-28 21:30:00|281.98|281.38|281.88|281.28|281.98|281.38|281.88|281.28|0
1603920900000|2020-10-28 21:35:00|281.98|281.38|281.98|281.38|281.98|281.38|281.98|281.38|0
1603921200000|2020-10-28 21:40:00|281.88|281.28|281.88|281.28|281.88|281.28|281.88|281.28|0
1603922100000|2020-10-28 21:55:00|281.98|281.38|281.98|281.38|281.98|281.38|281.88|281.28|0
1603922400000|2020-10-28 22:00:00|282.08|281.48|282.08|281.48|282.08|281.48|281.88|281.28|0
1603922700000|2020-10-28 22:05:00|282.18|281.58|282.18|281.58|282.28|281.68|282.18|281.58|0
1603923000000|2020-10-28 22:10:00|282.28|281.68|282.08|281.48|282.28|281.68|281.98|281.38|0
1603923300000|2020-10-28 22:15:00|282.18|281.58|282.18|281.58|282.18|281.58|282.08|281.48|0
1603923600000|2020-10-28 22:20:00|282.08|281.48|282.18|281.58|282.18|281.58|282.08|281.48|0
1603923900000|2020-10-28 22:25:00|282.08|281.48|282.18|281.58|282.18|281.58|282.08|281.48|0
1603924200000|2020-10-28 22:30:00|282.28|281.68|282.28|281.68|282.38|281.78|282.28|281.68|0
1603925100000|2020-10-28 22:45:00|282.18|281.58|282.08|281.48|282.18|281.58|282.08|281.48|0
1603925400000|2020-10-28 22:50:00|282.18|281.58|282.18|281.58|282.18|281.58|282.18|281.58|0
1603925700000|2020-10-28 22:55:00|282.28|281.68|282.28|281.68|282.38|281.78|282.28|281.68|0
1603926000000|2020-10-28 23:00:00|282.38|281.78|282.28|281.68|282.38|281.78|282.28|281.68|0
1603926300000|2020-10-28 23:05:00|282.38|281.78|282.28|281.68|282.38|281.78|282.28|281.68|0
1603926600000|2020-10-28 23:10:00|282.18|281.58|282.18|281.58|282.18|281.58|282.18|281.58|0
1603926900000|2020-10-28 23:15:00|282.08|281.48|282.08|281.48|282.08|281.48|282.08|281.48|0
1603927200000|2020-10-28 23:20:00|281.98|281.38|281.98|281.38|282.08|281.48|281.68|281.08|0
1603927500000|2020-10-28 23:25:00|281.88|281.28|281.88|281.28|281.98|281.38|281.78|281.18|0
1603927800000|2020-10-28 23:30:00|281.78|281.18|281.98|281.38|281.98|281.38|281.78|281.18|0
1603928100000|2020-10-28 23:35:00|282.08|281.48|281.88|281.28|282.08|281.48|281.88|281.28|0
1603928700000|2020-10-28 23:45:00|281.98|281.38|282.08|281.48|282.08|281.48|281.98|281.38|0
1603929300000|2020-10-28 23:55:00|282.18|281.58|282.18|281.58|282.18|281.58|282.08|281.48|0
1603929600000|2020-10-29 00:00:00|282.08|281.48|282.28|281.68|282.38|281.78|282.08|281.48|0
1603929900000|2020-10-29 00:05:00|282.18|281.58|282.34|281.74|282.34|281.74|282.14|281.54|0
1603930200000|2020-10-29 00:10:00|282.24|281.64|282.14|281.54|282.34|281.74|282.14|281.54|0
1603930500000|2020-10-29 00:15:00|282.24|281.64|282.24|281.64|282.34|281.74|282.24|281.64|0
1603930800000|2020-10-29 00:20:00|282.34|281.74|282.34|281.74|282.34|281.74|282.24|281.64|0
1603931100000|2020-10-29 00:25:00|282.44|281.84|282.44|281.84|282.54|281.94|282.34|281.74|0
1603931400000|2020-10-29 00:30:00|281.99|281.79|282.09|281.94|282.24|282.09|281.59|281.44|571
1603931700000|2020-10-29 00:35:00|282.04|281.89|281.89|281.74|282.29|282.14|281.84|281.69|220
1603932000000|2020-10-29 00:40:00|281.84|281.69|281.54|281.34|281.84|281.69|281.14|280.99|689
1603932300000|2020-10-29 00:45:00|281.64|281.44|281.24|281.04|281.69|281.54|281.04|280.89|390
1603932600000|2020-10-29 00:50:00|281.29|281.09|281.14|280.99|281.59|281.44|281.04|280.89|331
1603932900000|2020-10-29 00:55:00|281.19|281.04|281.09|280.89|281.94|281.74|280.99|280.84|613
1603933200000|2020-10-29 01:00:00|281.14|281.14|280.99|280.84|281.54|281.34|280.84|280.69|1125
1603933500000|2020-10-29 01:05:00|280.94|280.79|281.04|280.89|281.09|280.94|280.49|280.29|1087
1603933800000|2020-10-29 01:10:00|281.09|280.94|280.84|280.64|281.39|281.24|280.69|280.54|586
1603934100000|2020-10-29 01:15:00|280.79|280.59|279.94|279.79|280.89|280.74|279.94|279.74|767
1603934400000|2020-10-29 01:20:00|279.99|279.74|279.94|279.74|280.39|280.24|279.79|279.64|615
1603934700000|2020-10-29 01:25:00|279.89|279.69|279.89|279.69|280.04|279.84|279.59|279.44|514
1603935000000|2020-10-29 01:30:00|279.94|279.74|280.14|279.99|280.34|280.19|279.69|279.54|770
1603935300000|2020-10-29 01:35:00|280.09|279.94|280.54|280.34|280.54|280.34|279.89|279.74|449
1603935600000|2020-10-29 01:40:00|280.49|280.39|280.59|280.44|280.89|280.74|280.39|280.19|420
1603935900000|2020-10-29 01:45:00|280.54|280.39|280.79|280.64|280.79|280.64|280.39|280.19|854
1603936200000|2020-10-29 01:50:00|280.74|280.59|280.19|279.99|280.79|280.64|280.14|279.99|1174
1603936500000|2020-10-29 01:55:00|280.14|280.04|280.39|280.24|280.39|280.24|280.14|279.99|751
1603936800000|2020-10-29 02:00:00|280.34|280.19|280.29|280.14|280.39|280.24|280.04|279.89|640
1603937100000|2020-10-29 02:05:00|280.34|280.19|280.59|280.39|280.59|280.39|280.09|279.89|372
1603937400000|2020-10-29 02:10:00|280.64|280.44|280.44|280.29|280.74|280.59|280.34|280.14|285
1603937700000|2020-10-29 02:15:00|280.49|280.34|280.74|280.59|280.74|280.59|280.39|280.19|239
1603938000000|2020-10-29 02:20:00|280.79|280.54|280.64|280.49|280.84|280.69|280.54|280.39|254
1603938300000|2020-10-29 02:25:00|280.69|280.44|281.04|280.89|281.09|280.94|280.54|280.39|468
1603938600000|2020-10-29 02:30:00|281.09|280.94|280.84|280.69|281.24|281.09|280.84|280.64|367
1603938900000|2020-10-29 02:35:00|280.79|280.64|280.89|280.69|280.99|280.84|280.59|280.44|358
1603939200000|2020-10-29 02:40:00|280.94|280.74|280.64|280.49|280.99|280.84|280.64|280.49|289
1603939500000|2020-10-29 02:45:00|280.69|280.44|280.29|280.09|280.69|280.49|280.24|280.09|425
1603939800000|2020-10-29 02:50:00|280.34|280.14|280.39|280.24|280.44|280.24|280.29|280.09|164
1603940100000|2020-10-29 02:55:00|280.44|280.29|280.44|280.29|280.44|280.29|280.29|280.14|126
1603940400000|2020-10-29 03:00:00|280.49|280.34|279.89|279.74|280.54|280.39|279.89|279.74|423
1603940700000|2020-10-29 03:05:00|279.84|279.69|280.04|279.89|280.14|279.99|279.84|279.69|267
1603941000000|2020-10-29 03:10:00|280.09|279.94|280.19|280.04|280.19|280.04|279.94|279.79|282
1603941300000|2020-10-29 03:15:00|280.24|280.09|280.29|280.14|280.29|280.14|280.04|279.89|163
1603941600000|2020-10-29 03:20:00|280.24|280.09|280.09|279.94|280.29|280.09|280.04|279.89|198
1603941900000|2020-10-29 03:25:00|280.14|279.99|280.19|280.04|280.24|280.09|280.04|279.89|259
1603942200000|2020-10-29 03:30:00|280.24|280.09|280.14|279.94|280.34|280.19|280.09|279.94|346
1603942500000|2020-10-29 03:35:00|280.09|279.99|280.04|279.84|280.14|279.99|279.94|279.79|197
1603942800000|2020-10-29 03:40:00|279.99|279.89|279.94|279.79|280.04|279.89|279.89|279.74|232
1603943100000|2020-10-29 03:45:00|279.89|279.74|279.89|279.74|279.94|279.79|279.84|279.69|182
1603943400000|2020-10-29 03:50:00|279.94|279.69|279.94|279.79|279.99|279.79|279.84|279.69|141
1603943700000|2020-10-29 03:55:00|279.99|279.84|280.04|279.89|280.04|279.89|279.84|279.69|117
1603944000000|2020-10-29 04:00:00|279.94|279.84|279.94|279.79|279.99|279.84|279.89|279.74|96
1603944300000|2020-10-29 04:05:00|279.99|279.84|279.99|279.84|279.99|279.84|279.99|279.84|57
1603944600000|2020-10-29 04:10:00|279.94|279.79|280.04|279.89|280.04|279.89|279.94|279.79|135
1603944900000|2020-10-29 04:15:00|280.09|279.84|280.24|280.09|280.24|280.09|280.09|279.84|81
1603945200000|2020-10-29 04:20:00|280.19|280.04|280.29|280.14|280.34|280.14|280.14|279.99|86
1603945500000|2020-10-29 04:25:00|280.34|280.19|280.29|280.14|280.34|280.19|280.24|280.09|215
1603945800000|2020-10-29 04:30:00|280.34|280.09|280.14|279.99|280.34|280.19|280.14|279.99|66
1603946100000|2020-10-29 04:35:00|280.19|280.04|280.19|280.04|280.19|280.04|280.19|280.04|54
1603946400000|2020-10-29 04:40:00|280.24|280.09|280.39|280.24|280.39|280.24|280.24|280.09|100
1603946700000|2020-10-29 04:45:00|280.34|280.19|280.49|280.34|280.49|280.34|280.34|280.19|109
1603947000000|2020-10-29 04:50:00|280.44|280.29|280.69|280.54|280.69|280.54|280.39|280.24|214
1603947300000|2020-10-29 04:55:00|280.64|280.49|280.69|280.49|280.74|280.59|280.64|280.44|115
1603947600000|2020-10-29 05:00:00|280.79|280.59|280.24|280.09|280.79|280.64|280.09|279.94|510
1603947900000|2020-10-29 05:05:00|280.29|280.14|280.24|280.09|280.29|280.14|280.09|279.94|124
1603948200000|2020-10-29 05:10:00|280.29|280.14|280.39|280.19|280.44|280.29|280.24|280.04|198
1603948500000|2020-10-29 05:15:00|280.44|280.24|280.34|280.19|280.49|280.29|280.24|280.09|169
1603948800000|2020-10-29 05:20:00|280.29|280.14|280.34|280.19|280.39|280.24|280.24|280.09|150
1603949100000|2020-10-29 05:25:00|280.39|280.24|280.44|280.29|280.44|280.29|280.29|280.14|154
1603949400000|2020-10-29 05:30:00|280.49|280.34|280.39|280.24|280.49|280.34|280.24|280.09|132
1603949700000|2020-10-29 05:35:00|280.44|280.19|280.44|280.29|280.44|280.29|280.29|280.14|141
1603950000000|2020-10-29 05:40:00|280.49|280.34|280.34|280.14|280.49|280.34|280.29|280.14|140
1603950300000|2020-10-29 05:45:00|280.29|280.19|280.19|280.04|280.34|280.19|280.14|279.99|122
1603950600000|2020-10-29 05:50:00|280.14|279.99|280.14|279.99|280.24|280.09|280.04|279.89|142
1603950900000|2020-10-29 05:55:00|280.19|280.04|280.34|280.19|280.39|280.24|280.19|279.99|147
1603951200000|2020-10-29 06:00:00|280.39|280.14|280.29|280.14|280.39|280.14|280.19|280.04|182
1603951500000|2020-10-29 06:05:00|280.24|280.09|280.19|280.04|280.24|280.09|280.09|279.94|180
1603951800000|2020-10-29 06:10:00|280.24|280.09|280.44|280.29|280.54|280.39|280.19|280.04|268
1603952100000|2020-10-29 06:15:00|280.49|280.34|280.29|280.14|280.59|280.44|280.29|280.14|227
1603952400000|2020-10-29 06:20:00|280.24|280.09|280.44|280.29|280.54|280.39|280.14|279.99|354
1603952700000|2020-10-29 06:25:00|280.49|280.34|280.14|279.99|280.54|280.39|280.09|279.94|462
1603953000000|2020-10-29 06:30:00|280.09|279.94|279.99|279.84|280.09|279.94|279.89|279.69|455
1603953300000|2020-10-29 06:35:00|280.04|279.89|279.94|279.79|280.09|279.94|279.89|279.74|190
1603953600000|2020-10-29 06:40:00|279.99|279.74|279.84|279.69|279.99|279.84|279.84|279.69|265
1603953900000|2020-10-29 06:45:00|279.89|279.74|279.99|279.84|280.09|279.89|279.84|279.69|314
1603954200000|2020-10-29 06:50:00|279.94|279.79|279.84|279.64|279.94|279.84|279.79|279.59|349
1603954500000|2020-10-29 06:55:00|279.79|279.69|279.89|279.74|279.99|279.84|279.79|279.64|296
1603954800000|2020-10-29 07:00:00|279.94|279.69|279.74|279.54|279.94|279.74|279.54|279.39|409
1603955100000|2020-10-29 07:05:00|279.69|279.59|279.69|279.54|279.74|279.59|279.54|279.39|565
1603955400000|2020-10-29 07:10:00|279.74|279.59|279.89|279.69|279.94|279.79|279.69|279.54|249
1603955700000|2020-10-29 07:15:00|279.84|279.74|279.84|279.69|279.89|279.74|279.74|279.59|243
1603956000000|2020-10-29 07:20:00|279.89|279.74|279.84|279.69|279.89|279.74|279.74|279.59|238
1603956300000|2020-10-29 07:25:00|279.89|279.64|279.84|279.69|279.89|279.74|279.79|279.64|272
1603956600000|2020-10-29 07:30:00|279.89|279.74|279.39|279.24|279.89|279.74|279.39|279.24|619
1603956900000|2020-10-29 07:35:00|279.34|279.19|279.49|279.34|279.54|279.39|279.34|279.19|380
1603957200000|2020-10-29 07:40:00|279.54|279.39|279.59|279.44|279.64|279.49|279.54|279.39|345
1603957500000|2020-10-29 07:45:00|279.64|279.49|279.34|279.14|279.64|279.49|279.29|279.14|324
1603957800000|2020-10-29 07:50:00|279.29|279.19|279.54|279.39|279.64|279.49|279.29|279.09|385
1603958100000|2020-10-29 07:55:00|279.59|279.44|279.54|279.39|279.59|279.44|279.49|279.34|182
1603958400000|2020-10-29 08:00:00|279.49|279.34|279.64|279.44|279.69|279.54|279.49|279.34|342
1603958700000|2020-10-29 08:05:00|279.59|279.49|279.34|279.19|279.64|279.49|279.24|279.09|1047
1603959000000|2020-10-29 08:10:00|279.29|279.14|279.24|279.04|279.39|279.24|279.14|278.99|561
1603959300000|2020-10-29 08:15:00|279.19|279.09|279.14|278.99|279.29|279.14|279.04|278.84|572
1603959600000|2020-10-29 08:20:00|279.09|278.94|279.39|279.19|279.49|279.34|279.09|278.94|333
1603959900000|2020-10-29 08:25:00|279.44|279.24|279.34|279.19|279.44|279.24|279.24|279.09|224
1603960200000|2020-10-29 08:30:00|279.39|279.14|279.19|279.04|279.44|279.29|279.09|278.94|317
1603960500000|2020-10-29 08:35:00|279.14|278.99|279.29|279.14|279.29|279.14|279.14|278.94|441
1603960800000|2020-10-29 08:40:00|279.24|279.09|279.04|278.89|279.24|279.09|279.04|278.84|537
1603961100000|2020-10-29 08:45:00|278.99|278.84|278.89|278.74|278.99|278.84|278.79|278.59|1044
1603961400000|2020-10-29 08:50:00|278.94|278.79|278.84|278.69|278.94|278.79|278.79|278.64|547
1603961700000|2020-10-29 08:55:00|278.79|278.64|278.84|278.64|278.94|278.79|278.69|278.54|1225
1603962000000|2020-10-29 09:00:00|278.94|278.69|278.74|278.59|278.94|278.69|278.49|278.34|1063
1603962300000|2020-10-29 09:05:00|278.79|278.64|278.89|278.74|278.99|278.84|278.44|278.29|566
1603962600000|2020-10-29 09:10:00|278.84|278.69|278.79|278.64|278.94|278.74|278.79|278.64|100
1603962900000|2020-10-29 09:15:00|278.84|278.69|278.84|278.69|279.04|278.79|278.69|278.54|198
1603963200000|2020-10-29 09:20:00|279.04|278.44|279.24|278.64|279.24|278.64|278.94|278.34|6
1603963500000|2020-10-29 09:25:00|279.34|278.74|279.34|278.74|279.44|278.84|279.34|278.74|78
1603963800000|2020-10-29 09:30:00|279.24|278.64|278.94|278.34|279.24|278.64|278.94|278.34|0
1603964100000|2020-10-29 09:35:00|279.04|278.44|279.04|278.44|279.14|278.54|278.84|278.24|0
1603964400000|2020-10-29 09:40:00|278.94|278.34|279.14|278.54|279.24|278.64|278.94|278.34|0
1603964700000|2020-10-29 09:45:00|279.24|278.64|279.04|278.44|279.24|278.64|279.04|278.44|0
1603965000000|2020-10-29 09:50:00|278.84|278.69|278.79|278.59|278.99|278.79|278.64|278.49|139
1603965300000|2020-10-29 09:55:00|278.74|278.64|278.84|278.69|278.84|278.69|278.69|278.54|16
1603965600000|2020-10-29 10:00:00|278.89|278.64|278.59|278.39|278.89|278.64|278.59|278.39|21
1603965900000|2020-10-29 10:05:00|278.54|278.29|278.59|278.44|278.79|278.64|278.44|278.29|32
1603966200000|2020-10-29 10:10:00|278.64|278.39|278.44|278.19|278.69|278.44|278.34|278.19|30
1603966500000|2020-10-29 10:15:00|278.39|278.24|278.44|278.24|278.49|278.29|278.24|278.09|22
1603966800000|2020-10-29 10:20:00|278.49|278.29|278.39|278.24|278.64|278.44|278.39|278.19|35
1603967100000|2020-10-29 10:25:00|278.44|278.19|278.44|278.24|278.49|278.29|278.39|278.19|30
1603967400000|2020-10-29 10:30:00|278.39|278.29|278.39|278.19|278.54|278.34|278.34|278.14|7
1603967700000|2020-10-29 10:35:00|278.44|278.24|278.39|278.19|278.44|278.29|278.39|278.19|6
1603968000000|2020-10-29 10:40:00|278.44|278.24|278.59|278.34|278.59|278.34|278.39|278.24|5
1603968300000|2020-10-29 10:45:00|278.54||278.64||278.64||278.54||6
1603968600000|2020-10-29 10:50:00|278.59|278.39|278.54|278.29|278.64|278.39|278.49|278.29|3
1603968900000|2020-10-29 10:55:00|278.59|278.34|278.59|278.39|278.69|278.49|278.59|278.34|9
1603969200000|2020-10-29 11:00:00|278.54|278.34|278.54|278.29|278.54|278.34|278.39|278.19|4
1603969500000|2020-10-29 11:05:00|278.49|278.24|278.34|278.14|278.54|278.34|278.34|278.14|13
1603969800000|2020-10-29 11:10:00|278.29|278.19|278.19|277.99|278.34|278.19|277.99|277.79|75
1603970100000|2020-10-29 11:15:00|278.24|278.04|278.19|277.99|278.29|278.09|278.14|277.94|9
1603970400000|2020-10-29 11:20:00|278.14|278.04|278.14|277.94|278.24|278.04|278.09|277.89|31
1603970700000|2020-10-29 11:25:00|278.09|277.89|277.99|277.79|278.09|277.89|277.94|277.79|20
1603971000000|2020-10-29 11:30:00|278.04|277.84|278.04|277.84|278.09|277.89|277.94|277.79|37
1603971300000|2020-10-29 11:35:00|277.99|277.89|277.54|277.39|278.04|277.89|277.54|277.39|63
1603971600000|2020-10-29 11:40:00|277.59|277.44|277.69|277.49|277.74|277.54|277.49|277.29|138
1603971900000|2020-10-29 11:45:00|277.74|277.54|277.64|277.44|277.84|277.69|277.64|277.44|2
1603972200000|2020-10-29 11:50:00|277.69|277.49|277.64|277.44|277.69|277.54|277.49|277.29|41
1603972500000|2020-10-29 11:55:00|277.59|277.49|277.34|277.19|277.59|277.49|277.29|277.14|33
1603972800000|2020-10-29 12:00:00|277.39|277.24|277.69|277.54|277.69|277.54|277.34|277.19|48
1603973100000|2020-10-29 12:05:00|277.64|277.49|277.74|277.59|277.74|277.59|277.54|277.34|21
1603973400000|2020-10-29 12:10:00|277.79|277.54|277.74|277.54|277.84|277.69|277.64|277.49|32
1603973700000|2020-10-29 12:15:00|277.69|277.49|277.49|277.34|277.74|277.54|277.49|277.34|31
1603974000000|2020-10-29 12:20:00|277.54|277.29|277.79|277.64|277.84|277.69|277.49|277.29|39
1603974300000|2020-10-29 12:25:00|277.74|277.59|277.64|277.49|277.74|277.64|277.49|277.34|36
1603974600000|2020-10-29 12:30:00|277.69|277.54|277.99|277.84|277.99|277.84|277.64|277.44|64
1603974900000|2020-10-29 12:35:00|278.04|277.79|277.99|277.84|278.29|278.14|277.99|277.79|62
1603975200000|2020-10-29 12:40:00|277.94|277.79|277.84|277.59|277.94|277.79|277.84|277.44|50
1603975500000|2020-10-29 12:45:00|277.79|277.44|277.89|277.39|277.99|277.79|277.69|277.14|116
1603975800000|2020-10-29 12:50:00|277.79|277.44|277.99|277.59|278.04|277.84|277.79|277.44|52
1603976100000|2020-10-29 12:55:00|277.94|277.44|277.54|277.39|277.94|277.59|277.54|277.39|78
1603976400000|2020-10-29 13:00:00|277.49|277.29|277.44|277.29|277.69|277.49|277.39|277.24|84
1603976700000|2020-10-29 13:05:00|277.49|277.34|277.29|277.09|277.49|277.34|277.19|277.04|106
1603977000000|2020-10-29 13:10:00|277.34|277.14|277.39|277.24|277.44|277.29|277.19|277.04|64
1603977300000|2020-10-29 13:15:00|277.44|277.19|277.39|277.24|277.49|277.34|277.34|277.19|51
1603977600000|2020-10-29 13:20:00|277.44|277.29|277.49|277.34|277.54|277.39|277.44|277.29|28
1603977900000|2020-10-29 13:25:00|277.44|277.29|277.44|277.24|277.54|277.39|277.39|277.24|32
1603978200000|2020-10-29 13:30:00|277.39|277.29|277.24|277.04|277.69|277.54|277.14|276.99|166
1603978500000|2020-10-29 13:35:00|277.19|276.99|276.79|276.59|277.34|277.14|276.64|276.49|116
1603978800000|2020-10-29 13:40:00|276.74|276.54|276.79|276.59|276.94|276.74|276.44|276.24|118
1603979100000|2020-10-29 13:45:00|276.84|276.64|277.04|276.84|277.24|277.04|276.64|276.44|54
1603979400000|2020-10-29 13:50:00|276.99|276.79|277.74|277.44|277.74|277.44|276.94|276.74|98
1603979700000|2020-10-29 13:55:00|277.69|277.49|277.79|277.44|277.94|277.79|277.69|277.39|17
1603980000000|2020-10-29 14:00:00|277.84|277.39|278.09|277.84|278.24|278.04|277.64|277.39|22
1603980300000|2020-10-29 14:05:00|278.04|277.79|277.94|277.74|278.04|277.79|277.79|277.54|38
1603980600000|2020-10-29 14:10:00|277.99|277.79|277.59|277.39|278.14|277.94|277.59|277.39|15
1603980900000|2020-10-29 14:15:00|277.64|277.44|277.99|277.79|278.09|277.84|277.54|277.34|20
1603981200000|2020-10-29 14:20:00|278.09|277.84|278.09|277.89|278.24|278.04|277.84|277.64|109
1603981500000|2020-10-29 14:25:00|278.04|277.84|278.19|277.99|278.24|278.04|277.94|277.74|8
1603981800000|2020-10-29 14:30:00|278.24|278.04|278.19|277.99|278.29|278.09|278.14|277.89|14
1603982100000|2020-10-29 14:35:00|278.24|277.94|278.44|278.24|278.44|278.24|277.94|277.74|28
1603982400000|2020-10-29 14:40:00|278.39|278.29|278.39|278.19|278.44|278.29|278.29|278.04|14
1603982700000|2020-10-29 14:45:00|278.44|278.24|278.24|278.04|278.49|278.29|278.19|277.99|14
1603983000000|2020-10-29 14:50:00|278.29|278.09|278.04|277.89|278.34|278.14|278.04|277.84|10
1603983300000|2020-10-29 14:55:00|278.09|277.84|277.94|277.69|278.09|277.94|277.74|277.44|146
1603983600000|2020-10-29 15:00:00|277.99|277.74|277.74|277.49|277.99|277.74|277.64|277.49|15
1603983900000|2020-10-29 15:05:00|277.79|277.54|277.84|277.59|277.94|277.74|277.64|277.44|13
1603984200000|2020-10-29 15:10:00|277.79|277.54|277.94|277.69|277.94|277.69|277.64|277.49|17
1603984500000|2020-10-29 15:15:00|277.89|277.74|277.99|277.84|278.09|277.94|277.84|277.69|8
1603984800000|2020-10-29 15:20:00|278.04|277.79|278.09|277.94|278.14|277.99|277.94|277.74|53
1603985100000|2020-10-29 15:25:00|278.14|277.89|278.04|277.84|278.34|278.09|278.04|277.84|14
1603985400000|2020-10-29 15:30:00|278.09|277.89|277.99|277.79|278.14|277.89|277.94|277.69|5
1603985700000|2020-10-29 15:35:00|277.94|277.74|278.04|277.84|278.04|277.84|277.84|277.64|13
1603986000000|2020-10-29 15:40:00|277.99|277.79|277.74|277.49|278.04|277.79|277.69|277.44|8
1603986300000|2020-10-29 15:45:00|277.69|277.44|277.74|277.49|277.84|277.64|277.69|277.44|7
1603986600000|2020-10-29 15:50:00|277.69|277.44|277.69|277.49|277.74|277.59|277.59|277.39|9
1603986900000|2020-10-29 15:55:00|277.74|277.54|277.64|277.44|277.84|277.69|277.34|277.19|23
1603987200000|2020-10-29 16:00:00|277.69|277.49|277.59|277.34|277.74|277.59|277.54|277.34|12
1603987500000|2020-10-29 16:05:00|277.64|277.39|277.84|277.59|277.84|277.64|277.59|277.39|70
1603987800000|2020-10-29 16:10:00|277.79|277.54|277.94|277.74|277.94|277.74|277.69|277.49|50
1603988100000|2020-10-29 16:15:00|277.99|277.69|277.99|277.74|277.99|277.84|277.94|277.69|3
1603988400000|2020-10-29 16:20:00|277.94|277.79|277.94|277.69|277.94|277.79|277.94|277.64|0
1603988700000|2020-10-29 16:25:00|277.99|277.74|277.94|277.64|277.99|277.79|277.94|277.64|1
1603989000000|2020-10-29 16:30:00|277.99|277.59|277.99|277.79|277.99|277.79|277.99|277.59|10
1603989300000|2020-10-29 16:35:00|278.04|277.74|278.14|277.89|278.14|277.99|278.04|277.74|6
1603989600000|2020-10-29 16:40:00||277.94||277.89||277.99||277.84|0
1603989900000|2020-10-29 16:45:00|278.09|277.94|278.19|277.99|278.19|278.04|278.09|277.89|25
1603990200000|2020-10-29 16:50:00|278.24|278.04|277.94|277.74|278.24|278.09|277.79|277.59|106
1603990500000|2020-10-29 16:55:00|277.89|277.69|277.79|277.59|277.94|277.74|277.74|277.54|10
1603990800000|2020-10-29 17:00:00|277.74|277.64|277.74|277.59|277.84|277.64|277.69|277.54|20
1603991100000|2020-10-29 17:05:00|277.69|277.54|277.54|277.34|277.79|277.59|277.49|277.34|22
1603991400000|2020-10-29 17:10:00|277.59|277.39|277.69|277.49|277.74|277.54|277.59|277.34|5
1603991700000|2020-10-29 17:15:00|277.74|277.54|277.69|277.49|277.74|277.54|277.54|277.34|8
1603992000000|2020-10-29 17:20:00|277.74|277.54|277.89|277.69|277.94|277.74|277.64|277.49|0
1603992300000|2020-10-29 17:25:00|277.84|277.74|278.04|277.84|278.04|277.89|277.84|277.69|14
1603992600000|2020-10-29 17:30:00|277.99|277.89|278.14|277.99|278.19|277.99|277.99|277.84|14
1603992900000|2020-10-29 17:35:00|278.09|277.94|278.04|277.89|278.14|277.99|277.99|277.79|13
1603993200000|2020-10-29 17:40:00|278.09|277.94|278.14|277.99|278.24|278.04|278.04|277.89|9
1603993500000|2020-10-29 17:45:00|278.19|278.04|278.19|277.99|278.19|278.04|278.09|277.94|4
1603993800000|2020-10-29 17:50:00|278.14|278.04|278.39|278.19|278.39|278.19|278.14|277.99|19
1603994100000|2020-10-29 17:55:00|278.34|278.24|278.44|278.24|278.44|278.24|278.24|278.09|15
1603994400000|2020-10-29 18:00:00|278.39|278.29|278.54|278.34|278.59|278.44|278.39|278.24|33
1603994700000|2020-10-29 18:05:00|278.59|278.39|278.69|278.49|278.69|278.54|278.54|278.34|12
1603995000000|2020-10-29 18:10:00|278.64|278.54|278.69|278.54|278.69|278.54|278.59|278.39|4
1603995300000|2020-10-29 18:15:00|278.74|278.49|278.89|278.74|278.94|278.79|278.69|278.49|15
1603995600000|2020-10-29 18:20:00|278.84|278.69|278.89|278.74|278.94|278.74|278.74|278.59|37
1603995900000|2020-10-29 18:25:00|278.84|278.69|278.89|278.74|278.99|278.79|278.84|278.64|37
1603996200000|2020-10-29 18:30:00|278.94|278.79|279.09|278.89|279.09|278.89|278.84|278.64|26
1603996500000|2020-10-29 18:35:00|279.14|278.94|278.69|278.49|279.14|278.94|278.64|278.44|13
1603996800000|2020-10-29 18:40:00|278.74|278.54|278.74|278.54|278.84|278.69|278.69|278.49|21
1603997100000|2020-10-29 18:45:00|278.69|278.59|278.59|278.39|278.74|278.59|278.44|278.24|17
1603997400000|2020-10-29 18:50:00|278.54|278.34|278.69|278.54|278.74|278.54|278.49|278.29|10
1603997700000|2020-10-29 18:55:00|278.64|278.49|278.59|278.44|278.79|278.59|278.54|278.34|11
1603998000000|2020-10-29 19:00:00|278.64|278.49|278.69|278.49|278.79|278.54|278.54|278.34|15
1603998300000|2020-10-29 19:05:00|278.64|278.54|278.59|278.39|278.79|278.64|278.54|278.34|5
1603998600000|2020-10-29 19:10:00|278.64|278.44|278.34|278.14|278.64|278.44|278.34|278.14|8
1603998900000|2020-10-29 19:15:00|278.29|278.19|278.39|278.19|278.44|278.24|278.24|277.99|5
1603999200000|2020-10-29 19:20:00|278.34|278.24|278.59|278.39|278.59|278.39|278.34|278.19|4
1603999500000|2020-10-29 19:25:00|278.54|278.29|278.54|278.34|278.69|278.44|278.44|278.29|7
1603999800000|2020-10-29 19:30:00|278.59|278.39|278.54|278.34|278.64|278.44|278.49|278.29|5
1604000100000|2020-10-29 19:35:00|278.59|278.39|278.59|278.39|278.59|278.39|278.49|278.29|5
1604000400000|2020-10-29 19:40:00|278.54|278.34|278.54|278.34|278.64|278.44|278.44|278.29|3
1604000700000|2020-10-29 19:45:00|278.59|278.39|278.69|278.49|278.79|278.64|278.49|278.29|12
1604001000000|2020-10-29 19:50:00|278.74|278.54|278.54|278.34|278.84|278.59|278.54|278.34|64
1604001300000|2020-10-29 19:55:00|278.49|278.29|277.99|277.79|278.54|278.29|277.94|277.79|22
1604001600000|2020-10-29 20:00:00|278.04|277.94|278.19|277.94|278.29|278.09|277.99|277.79|32
1604001900000|2020-10-29 20:05:00|278.24|277.99|278.24|278.04|278.34|278.14|278.14|277.99|2
1604002200000|2020-10-29 20:10:00|278.29|278.09|278.04|277.79|278.29|278.09|277.89|277.69|11
1604002500000|2020-10-29 20:15:00|278.09|277.84|277.99|277.74|278.09|277.84|277.99|277.74|7
1604002800000|2020-10-29 20:20:00|278.04|277.79|278.04|277.74|278.04|277.79|278.04|277.74|0
1604003100000|2020-10-29 20:25:00||277.79||277.74||277.79||277.74|0
1604003400000|2020-10-29 20:30:00|278.09|277.79|277.64|277.44|278.09|277.84|277.54|277.39|80
1604003700000|2020-10-29 20:35:00|277.59|277.49|277.49|277.29|277.59|277.49|277.49|277.29|41
1604004000000|2020-10-29 20:40:00|277.54|277.34|277.74|277.49|277.74|277.54|277.54|277.29|15
1604004300000|2020-10-29 20:45:00|277.69|277.54|277.69|277.44|277.74|277.54|277.59|277.39|38
1604004600000|2020-10-29 20:50:00|277.64|277.39|277.74|277.44|277.79|277.64|277.64|277.39|178
1604004900000|2020-10-29 20:55:00|277.69|277.39|277.74|277.44|277.79|277.59|277.69|277.39|3
1604005200000|2020-10-29 21:00:00|277.79|277.49|278.29|277.44|278.29|277.49|277.79|277.19|4
1604005800000|2020-10-29 21:10:00|278.14|277.54|278.14|277.54|278.24|277.64|278.14|277.54|0
1604006100000|2020-10-29 21:15:00|278.24|277.64|278.14|277.54|278.24|277.64|278.14|277.54|0
1604006400000|2020-10-29 21:20:00|278.04|277.44|278.04|277.44|278.14|277.54|277.94|277.34|0
1604006700000|2020-10-29 21:25:00|278.14|277.54|278.14|277.54|278.14|277.54|278.04|277.44|0
1604007000000|2020-10-29 21:30:00|278.04|277.44|278.14|277.54|278.14|277.54|278.04|277.44|0
1604007300000|2020-10-29 21:35:00|278.04|277.44|278.14|277.54|278.14|277.54|278.04|277.44|0
1604008500000|2020-10-29 21:55:00|278.04|277.44|278.04|277.44|278.14|277.54|278.04|277.44|0
1604008800000|2020-10-29 22:00:00|277.74|277.14|278.14|277.54|278.14|277.54|277.74|277.14|0
1604009100000|2020-10-29 22:05:00|278.04|277.44|277.84|277.24|278.14|277.54|277.74|277.14|0
1604009400000|2020-10-29 22:10:00|277.74|277.14|277.94|277.34|278.04|277.44|277.64|277.04|0
1604009700000|2020-10-29 22:15:00|278.04|277.44|278.04|277.44|278.04|277.44|277.94|277.34|0
1604010000000|2020-10-29 22:20:00|277.94|277.34|278.14|277.54|278.14|277.54|277.94|277.34|0
1604010300000|2020-10-29 22:25:00|278.04|277.44|277.84|277.24|278.04|277.44|277.54|276.94|0
1604010600000|2020-10-29 22:30:00|277.94|277.34|277.84|277.24|277.94|277.34|277.64|277.04|0
1604010900000|2020-10-29 22:35:00|277.94|277.34|277.64|277.04|277.94|277.34|277.64|277.04|0
1604011200000|2020-10-29 22:40:00|277.74|277.14|277.74|277.14|277.84|277.24|277.74|277.14|0
1604011500000|2020-10-29 22:45:00|277.84|277.24|277.94|277.34|278.04|277.44|277.84|277.24|0
1604011800000|2020-10-29 22:50:00|278.04|277.44|277.94|277.34|278.04|277.44|277.94|277.34|0
1604012400000|2020-10-29 23:00:00|278.04|277.44|278.14|277.54|278.24|277.64|278.04|277.44|0
1604012700000|2020-10-29 23:05:00|278.24|277.64|278.34|277.74|278.34|277.74|278.14|277.54|0
1604013000000|2020-10-29 23:10:00|278.24|277.64|278.34|277.74|278.34|277.74|278.24|277.64|0
1604013300000|2020-10-29 23:15:00|278.24|277.64|278.44|277.84|278.44|277.84|278.24|277.64|0
1604013600000|2020-10-29 23:20:00|278.34|277.74|278.24|277.64|278.34|277.74|278.24|277.64|0
1604014200000|2020-10-29 23:30:00|278.34|277.74|278.44|277.84|278.44|277.84|278.24|277.64|0
1604014500000|2020-10-29 23:35:00|278.34|277.74|278.24|277.64|278.44|277.84|278.24|277.64|0
1604014800000|2020-10-29 23:40:00|278.34|277.74|278.24|277.64|278.34|277.74|278.24|277.64|0
1604015100000|2020-10-29 23:45:00|278.34|277.74|278.24|277.64|278.34|277.74|278.14|277.54|0
1604015400000|2020-10-29 23:50:00|278.14|277.54|278.15|277.55|278.25|277.65|278.05|277.45|0
1604015700000|2020-10-29 23:55:00|278.05|277.45|278.05|277.45|278.15|277.55|278.05|277.45|0
1604016000000|2020-10-30 00:00:00|278.15|277.55|277.65|277.05|278.15|277.55|277.55|276.95|0
1604016300000|2020-10-30 00:05:00|277.55|276.95|277.55|276.95|277.75|277.15|277.55|276.95|0
1604016600000|2020-10-30 00:10:00|277.65|277.05|277.65|277.05|277.65|277.05|277.55|276.95|0
1604016900000|2020-10-30 00:15:00|277.75|277.15|277.45|276.85|277.75|277.15|277.45|276.85|0
1604017200000|2020-10-30 00:20:00|277.55|276.95|277.45|276.85|277.55|276.95|277.45|276.85|0
1604017500000|2020-10-30 00:25:00|277.55|276.95|277.65|277.05|277.65|277.05|277.45|276.85|0
1604017800000|2020-10-30 00:30:00|277.7|277.4|277.15|277|277.85|277.6|277|276.85|481
1604018100000|2020-10-30 00:35:00|277.1|276.95|276.95|276.8|277.4|277.2|276.9|276.75|285
1604018400000|2020-10-30 00:40:00|277|276.85|276.9|276.7|277.1|276.9|276.85|276.65|322
1604018700000|2020-10-30 00:45:00|276.85|276.65|276.6|276.45|276.9|276.75|276.35|276.2|405
1604019000000|2020-10-30 00:50:00|276.55|276.4|276.8|276.6|277.1|276.9|276.55|276.4|244
1604019300000|2020-10-30 00:55:00|276.75|276.55|276.05|275.85|276.95|276.8|275.95|275.8|477
1604019600000|2020-10-30 01:00:00|276|275.9|276.75|276.6|277.05|276.9|275.9|275.75|1380
1604019900000|2020-10-30 01:05:00|276.7|276.55|276.25|276.1|276.75|276.6|276.05|275.9|951
1604020200000|2020-10-30 01:10:00|276.2|276.05|276.3|276.1|276.45|276.3|276|275.8|553
1604020500000|2020-10-30 01:15:00|276.25|276.15|275.65|275.5|276.3|276.15|275.6|275.45|656
1604020800000|2020-10-30 01:20:00|275.7|275.55|275.4|275.25|275.7|275.55|275.1|274.95|922
1604021100000|2020-10-30 01:25:00|275.35|275.2|274.9|274.75|275.4|275.25|274.8|274.65|746
1604021400000|2020-10-30 01:30:00|274.85|274.7|275.25|275.05|275.45|275.25|274.8|274.65|471
1604021700000|2020-10-30 01:35:00|275.2|275|275.7|275.55|276|275.8|275.1|274.9|525
1604022000000|2020-10-30 01:40:00|275.75|275.6|275.8|275.65|275.85|275.7|275.5|275.35|313
1604022300000|2020-10-30 01:45:00|275.85|275.7|275.85|275.7|276.1|275.95|275.85|275.65|294
1604022600000|2020-10-30 01:50:00|275.9|275.75|275.9|275.75|275.95|275.8|275.6|275.45|295
1604022900000|2020-10-30 01:55:00|275.85|275.7|276|275.85|276.25|276.05|275.75|275.6|304
1604023200000|2020-10-30 02:00:00|275.95|275.8|275.4|275.2|275.95|275.8|275.35|275.2|529
1604023500000|2020-10-30 02:05:00|275.45|275.25|275.45|275.3|275.5|275.35|275.25|275.1|241
1604023800000|2020-10-30 02:10:00|275.4|275.25|275.8|275.65|275.85|275.7|275.35|275.2|328
1604024100000|2020-10-30 02:15:00|275.85|275.6|275.65|275.5|275.85|275.7|275.55|275.4|313
1604024400000|2020-10-30 02:20:00|275.7|275.55|275.6|275.4|275.8|275.65|275.45|275.3|253
1604024700000|2020-10-30 02:25:00|275.55|275.35|276.1|275.95|276.15|276|275.5|275.35|234
1604025000000|2020-10-30 02:30:00|276.05|275.9|276.05|275.9|276.2|276|275.9|275.7|202
1604025300000|2020-10-30 02:35:00|276.1|275.95|276.2|276.05|276.25|276.1|276.05|275.9|162
1604025600000|2020-10-30 02:40:00|276.25|276.1|276.25|276.1|276.35|276.2|276.1|275.95|227
1604025900000|2020-10-30 02:45:00|276.2|276.05|276.05|275.9|276.35|276.2|276|275.85|274
1604026200000|2020-10-30 02:50:00|276|275.85|275.9|275.75|276.05|275.9|275.85|275.7|205
1604026500000|2020-10-30 02:55:00|275.95|275.8|275.9|275.75|275.95|275.8|275.8|275.6|191
1604026800000|2020-10-30 03:00:00|275.95|275.8|276.25|276.1|276.45|276.3|275.9|275.75|350
1604027100000|2020-10-30 03:05:00|276.3|276.15|276.35|276.15|276.5|276.35|276.3|276.15|202
1604027400000|2020-10-30 03:10:00|276.3|276.2|276.75|276.55|276.8|276.65|276.3|276.2|319
1604027700000|2020-10-30 03:15:00|276.7|276.5|277.05|276.9|277.05|276.9|276.55|276.4|173
1604028000000|2020-10-30 03:20:00|277.1|276.85|277.05|276.9|277.15|277|276.95|276.8|143
1604028300000|2020-10-30 03:25:00|277|276.85|276.95|276.8|277.15|277|276.9|276.75|235
1604028600000|2020-10-30 03:30:00|277|276.85|277.2|277.05|277.2|277.05|276.95|276.8|123
1604028900000|2020-10-30 03:35:00|277.25|277.1|277.3|277.1|277.3|277.15|277.1|276.9|155
1604029200000|2020-10-30 03:40:00|277.25|277.15|277.1|276.9|277.3|277.15|277.1|276.9|107
1604029500000|2020-10-30 03:45:00|277.05|276.95|277.3|277.1|277.35|277.15|277.05|276.9|195
1604029800000|2020-10-30 03:50:00|277.25|277.15|277.75|277.6|277.8|277.65|277.25|277.15|390
1604030100000|2020-10-30 03:55:00|277.7|277.55|277.7|277.55|277.75|277.55|277.6|277.45|118
1604030400000|2020-10-30 04:00:00|277.65|277.5|277.5|277.35|277.65|277.5|277.5|277.3|151
1604030700000|2020-10-30 04:05:00|277.55|277.4|277.55|277.4|277.55|277.4|277.5|277.35|69
1604031000000|2020-10-30 04:10:00|277.5|277.35|277.55|277.4|277.6|277.45|277.5|277.35|53
1604031300000|2020-10-30 04:15:00|277.6|277.45|277.55|277.4|277.65|277.5|277.55|277.4|55
1604031600000|2020-10-30 04:20:00|277.6|277.45|277.6|277.45|277.6|277.45|277.55|277.4|21
1604031900000|2020-10-30 04:25:00|277.55|277.4|277.55|277.4|277.6|277.45|277.55|277.4|66
1604032200000|2020-10-30 04:30:00|277.6|277.45|277.45|277.3|277.6|277.45|277.45|277.3|72
1604032500000|2020-10-30 04:35:00|277.4|277.25|277.35|277.2|277.45|277.25|277.3|277.15|94
1604032800000|2020-10-30 04:40:00|277.4|277.25|277.35|277.2|277.4|277.25|277.35|277.2|63
1604033100000|2020-10-30 04:45:00|277.4|277.25|277.45|277.3|277.5|277.35|277.35|277.25|115
1604033400000|2020-10-30 04:50:00|277.4|277.25|277.35|277.2|277.4|277.3|277.3|277.15|106
1604033700000|2020-10-30 04:55:00|277.4|277.25|277.3|277.15|277.4|277.25|277.3|277.15|161
1604034000000|2020-10-30 05:00:00|277.45|277.3|277.65|277.45|277.65|277.5|277.35|277.15|283
1604034300000|2020-10-30 05:05:00|277.6|277.5|277.45|277.3|277.7|277.55|277.4|277.2|276
1604034600000|2020-10-30 05:10:00|277.5|277.25|277.15|276.95|277.5|277.35|277.1|276.95|345
1604034900000|2020-10-30 05:15:00|277.1|277|276.7|276.5|277.15|277|276.65|276.5|334
1604035200000|2020-10-30 05:20:00|276.65|276.45|276.5|276.3|276.85|276.65|276.4|276.25|645
1604035500000|2020-10-30 05:25:00|276.45|276.35|276.2|276.05|276.5|276.35|276.05|275.9|398
1604035800000|2020-10-30 05:30:00|276.25|276.1|276.35|276.15|276.35|276.2|276.15|276|187
1604036100000|2020-10-30 05:35:00|276.3|276.1|275.85|275.65|276.3|276.1|275.8|275.65|418
1604036400000|2020-10-30 05:40:00|275.8|275.6|275.8|275.6|276.05|275.85|275.55|275.4|416
1604036700000|2020-10-30 05:45:00|275.75|275.55|275.9|275.75|276|275.85|275.55|275.4|244
1604037000000|2020-10-30 05:50:00|275.85|275.7|276.1|275.9|276.2|276.05|275.7|275.55|179
1604037300000|2020-10-30 05:55:00|276.05|275.85|275.7|275.55|276.1|275.95|275.7|275.55|200
1604037600000|2020-10-30 06:00:00|275.65|275.5|275.4|275.25|275.75|275.6|275.25|275.1|567
1604037900000|2020-10-30 06:05:00|275.35|275.2|275.35|275.2|275.4|275.25|275.25|275.1|222
1604038200000|2020-10-30 06:10:00|275.4|275.25|275.1|274.95|275.4|275.25|274.95|274.75|415
1604038500000|2020-10-30 06:15:00|275.05|274.9|275.3|275.1|275.35|275.2|274.9|274.75|243
1604038800000|2020-10-30 06:20:00|275.25|275.05|275.25|275.1|275.3|275.15|275.1|274.95|190
1604039100000|2020-10-30 06:25:00|275.2|275.05|275|274.85|275.25|275.05|274.8|274.65|326
1604039400000|2020-10-30 06:30:00|275.05|274.9|275|274.85|275.15|274.95|274.7|274.55|302
1604039700000|2020-10-30 06:35:00|274.95|274.8|275.5|275.35|275.55|275.35|274.85|274.65|229
1604040000000|2020-10-30 06:40:00|275.55|275.4|275.5|275.3|275.75|275.6|275.45|275.3|169
1604040300000|2020-10-30 06:45:00|275.45|275.25|275.4|275.2|275.55|275.4|275.15|275|293
1604040600000|2020-10-30 06:50:00|275.35|275.15|275.35|275.2|275.55|275.4|275.3|275.15|179
1604040900000|2020-10-30 06:55:00|275.4|275.25|275.35|275.2|275.45|275.3|275.25|275.05|173
1604041200000|2020-10-30 07:00:00|275.4|275.25|275.4|275.25|275.85|275.65|275.3|275.15|298
1604041500000|2020-10-30 07:05:00|275.35|275.2|275.05|274.85|275.4|275.2|274.9|274.75|369
1604041800000|2020-10-30 07:10:00|275|274.8|275.25|275.1|275.35|275.2|274.95|274.8|217
1604042100000|2020-10-30 07:15:00|275.3|275.15|275|274.85|275.4|275.25|275|274.85|219
1604042400000|2020-10-30 07:20:00|275.05|274.9|274.55|274.35|275.15|275|274.4|274.25|734
1604042700000|2020-10-30 07:25:00|274.5|274.3|274.6|274.4|274.8|274.65|274.45|274.3|412
1604043000000|2020-10-30 07:30:00|274.65|274.45|274.95|274.8|275.1|274.95|274.6|274.4|311
1604043300000|2020-10-30 07:35:00|274.9|274.75|275.05|274.9|275.15|275|274.8|274.65|267
1604043600000|2020-10-30 07:40:00|275|274.85|274.75|274.6|275|274.85|274.6|274.45|259
1604043900000|2020-10-30 07:45:00|274.7|274.55|274.8|274.65|274.95|274.75|274.7|274.55|182
1604044200000|2020-10-30 07:50:00|274.75|274.55|274.95|274.8|275|274.85|274.7|274.55|219
1604044500000|2020-10-30 07:55:00|275|274.85|274.8|274.65|275.2|275|274.75|274.6|331
1604044800000|2020-10-30 08:00:00|274.85|274.7|275.4|275.2|275.45|275.3|274.75|274.6|386
1604045100000|2020-10-30 08:05:00|275.35|275.25|275.4|275.25|275.45|275.3|275.1|274.95|242
1604045400000|2020-10-30 08:10:00|275.45|275.3|275.6|275.45|275.7|275.55|275.35|275.2|259
1604045700000|2020-10-30 08:15:00|275.55|275.4|275.8|275.65|275.95|275.8|275.55|275.4|237
1604046000000|2020-10-30 08:20:00|275.85|275.6|275.8|275.65|275.9|275.75|275.75|275.55|165
1604046300000|2020-10-30 08:25:00|275.75|275.6|275.95|275.8|276|275.85|275.75|275.6|181
1604046600000|2020-10-30 08:30:00|276|275.75|275.9|275.75|276.05|275.85|275.9|275.7|146
1604046900000|2020-10-30 08:35:00|275.95|275.7|276|275.85|276.15|275.95|275.9|275.7|243
1604047200000|2020-10-30 08:40:00|275.95|275.8|275.6|275.4|276|275.8|275.55|275.4|403
1604047500000|2020-10-30 08:45:00|275.55|275.45|275.45|275.3|275.6|275.45|275.45|275.3|368
1604047800000|2020-10-30 08:50:00|275.4|275.25|275.2|275.05|275.5|275.35|275.15|275|370
1604048100000|2020-10-30 08:55:00|275.15|275|275.3|275.1|275.45|275.3|275.1|274.95|574
1604048400000|2020-10-30 09:00:00|275.25|275.15|275.4|275.25|275.75|275.55|275.2|275.05|1286
1604048700000|2020-10-30 09:05:00|275.5|275.35|275.35|275.2|275.55|275.35|275.15|275|317
1604049000000|2020-10-30 09:10:00|275.4|275.15|275.5|275.35|275.5|275.35|275.4|275.15|91
1604049300000|2020-10-30 09:15:00|275.55|275.4|276.15|276|276.15|276|275.55|275.4|231
1604049600000|2020-10-30 09:20:00|276.55|275.95|276.55|275.95|276.75|276.15|276.45|275.85|0
1604049900000|2020-10-30 09:25:00|276.65|276.05|276.55|275.95|276.65|276.05|276.45|275.85|12
1604050200000|2020-10-30 09:30:00|276.65|276.05|276.45|275.85|276.65|276.05|276.35|275.75|0
1604050500000|2020-10-30 09:35:00|276.35|275.75|276.55|275.95|276.55|275.95|276.35|275.75|0
1604050800000|2020-10-30 09:40:00|276.45|275.85|276.65|276.05|276.65|276.05|276.45|275.85|0
1604051100000|2020-10-30 09:45:00|276.55|275.95|276.85|276.25|276.85|276.25|276.55|275.95|0
1604051400000|2020-10-30 09:50:00|276.05|275.9|275.9|275.7|276.15|275.95|275.9|275.7|66
1604051700000|2020-10-30 09:55:00|275.95|275.75|275.85|275.65|275.95|275.75|275.7|275.55|26
1604052000000|2020-10-30 10:00:00|275.8|275.6|275.85|275.7|275.85|275.7|275.75|275.55|21
1604052300000|2020-10-30 10:05:00|275.8|275.65|275.95|275.75|276|275.85|275.75|275.6|15
1604052600000|2020-10-30 10:10:00|275.9|275.7|275.95|275.8|276|275.8|275.9|275.7|4
1604052900000|2020-10-30 10:15:00|276|275.75|275.7|275.55|276|275.75|275.7|275.55|15
1604053200000|2020-10-30 10:20:00|275.75|275.6|275.8|275.6|275.85|275.65|275.7|275.55|3
1604053500000|2020-10-30 10:25:00|275.85|275.65|276|275.8|276|275.8|275.8|275.65|20
1604053800000|2020-10-30 10:30:00|275.95|275.85|276.2|276|276.2|276.05|275.95|275.75|12
1604054100000|2020-10-30 10:35:00|276.15|276.05|276.15|276|276.25|276.1|276.15|275.95|22
1604054400000|2020-10-30 10:40:00|276.1|275.95|276.2|276|276.2|276.05|276|275.85|41
1604054700000|2020-10-30 10:45:00|276.25|276.05|276.1|275.9|276.45|276.25|276.1|275.9|15
1604055000000|2020-10-30 10:50:00|276.15|275.95|276.45|276.25|276.45|276.3|276.1|275.9|36
1604055300000|2020-10-30 10:55:00|276.5|276.3|276.5|276.35|276.65|276.45|276.5|276.25|18
1604055600000|2020-10-30 11:00:00|276.55|276.4|276.6|276.45|276.75|276.6|276.55|276.4|61
1604055900000|2020-10-30 11:05:00|276.65|276.5|276.75|276.5|276.75|276.6|276.5|276.35|39
1604056200000|2020-10-30 11:10:00|276.7|276.55|276.6|276.4|276.8|276.6|276.6|276.4|16
1604056500000|2020-10-30 11:15:00|276.55|276.35|276.55|276.4|276.55|276.4|276.4|276.2|9
1604056800000|2020-10-30 11:20:00|276.5|276.35|276.5|276.35|276.55|276.4|276.45|276.3|14
1604057100000|2020-10-30 11:25:00|276.55|276.4|276.55|276.35|276.6|276.45|276.5|276.3|12
1604057400000|2020-10-30 11:30:00|276.6|276.4|276.45|276.25|276.6|276.4|276.45|276.25|2
1604057700000|2020-10-30 11:35:00|276.4|276.2|276.4|276.2|276.5|276.3|276.35|276.2|29
1604058000000|2020-10-30 11:40:00|276.45|276.25|276.5|276.3|276.5|276.35|276.35|276.2|9
1604058300000|2020-10-30 11:45:00|276.45|276.25|276.05|275.9|276.5|276.25|276.05|275.9|75
1604058600000|2020-10-30 11:50:00|276.1|275.85|276.25|276.05|276.25|276.05|276.05|275.85|5
1604058900000|2020-10-30 11:55:00|276.2|276|276.3|276.1|276.35|276.1|276.1|275.9|2
1604059200000|2020-10-30 12:00:00|276.35|276.05|276.2|276|276.35|276.1|276.15|275.95|4
1604059500000|2020-10-30 12:05:00|276.15|275.95|276.1|275.9|276.25|276|276.05|275.9|10
1604059800000|2020-10-30 12:10:00|276.05|275.85|275.9|275.75|276.1|275.85|275.9|275.75|14
1604060100000|2020-10-30 12:15:00|275.95|275.8|275.75|275.55|275.95|275.8|275.65|275.5|15
1604060400000|2020-10-30 12:20:00|275.7|275.5|275.7|275.5|275.7|275.5|275.55|275.4|39
1604060700000|2020-10-30 12:25:00|275.75|275.55|275.75|275.55|275.75|275.55|275.7|275.5|3
1604061000000|2020-10-30 12:30:00|275.7|275.5|275.7|275.5|275.75|275.6|275.65|275.5|13
1604061300000|2020-10-30 12:35:00|275.75|275.55|275.9|275.75|275.9|275.75|275.7|275.55|5
1604061600000|2020-10-30 12:40:00|275.95|275.7|276.05|275.9|276.05|275.9|275.9|275.7|19
1604061900000|2020-10-30 12:45:00|276|275.85|276.45|276.2|276.45|276.25|276|275.85|41
1604062200000|2020-10-30 12:50:00|276.4|276.25|276.5|276.3|276.5|276.3|276.35|276.15|13
1604062500000|2020-10-30 12:55:00|276.45|276.25|276.45|276.3|276.55|276.4|276.4|276.25|5
1604062800000|2020-10-30 13:00:00|276.4|276.25|276.35|276.15|276.45|276.3|276.3|276.1|9
1604063100000|2020-10-30 13:05:00|276.4|276.2|276.35|276.15|276.45|276.3|276.35|276.1|35
1604063400000|2020-10-30 13:10:00|276.3|276.1|276.35|276.15|276.45|276.2|276.25|276.05|5
1604063700000|2020-10-30 13:15:00|276.3|276.1|276.35|276.15|276.35|276.2|276.25|276.05|5
1604064000000|2020-10-30 13:20:00|276.3|276.1|276.4|276.2|276.4|276.25|276.3|276.1|18
1604064300000|2020-10-30 13:25:00|276.45|276.25|276.45|276.25|276.45|276.3|276.35|276.2|4
1604064600000|2020-10-30 13:30:00|276.5|276.3|276.4|276.2|276.8|276.6|276.4|276.15|101
1604064900000|2020-10-30 13:35:00|276.35|276.15|276.55|276.3|276.65|276.45|276.25|276|30
1604065200000|2020-10-30 13:40:00|276.5|276.25|276.2|275.95|276.5|276.25|276.15|275.9|14
1604065500000|2020-10-30 13:45:00|276.15|275.9|275.95|275.75|276.2|275.95|275.9|275.65|15
1604065800000|2020-10-30 13:50:00|275.9|275.7|276.2|275.95|276.2|276|275.85|275.7|20
1604066100000|2020-10-30 13:55:00|276.15|276|276.5|276.15|276.5|276.25|276.15|275.9|15
1604066400000|2020-10-30 14:00:00|276.45|276.1|276.45|276.25|276.55|276.25|276.2|275.95|12
1604066700000|2020-10-30 14:05:00|276.4|276.2|276.35|276.15|276.55|276.35|276.35|276.15|29
1604067000000|2020-10-30 14:10:00|276.4|276.2|276.3|276.1|276.45|276.3|276.15|276|30
1604067300000|2020-10-30 14:15:00|276.25|276.05|276.15|276|276.3|276.1|276|275.8|49
1604067600000|2020-10-30 14:20:00|276.1|275.95|275.95|275.75|276.15|275.95|275.9|275.7|30
1604067900000|2020-10-30 14:25:00|275.9|275.7|275.8|275.6|275.9|275.7|275.6|275.45|60
1604068200000|2020-10-30 14:30:00|275.75|275.55|275.65|275.45|275.85|275.7|275.55|275.4|26
1604068500000|2020-10-30 14:35:00|275.6|275.4|275.65|275.4|275.7|275.45|275.45|275.2|32
1604068800000|2020-10-30 14:40:00|275.6|275.35|275.3|275.1|275.6|275.35|275.2|275|50
1604069100000|2020-10-30 14:45:00|275.35|275.05|275.15|275|275.35|275.2|275.05|274.85|58
1604069400000|2020-10-30 14:50:00|275.1|274.95|275.4|275.2|275.55|275.35|275.1|274.9|34
1604069700000|2020-10-30 14:55:00|275.35|275.15|274.95|274.8|275.4|275.2|274.95|274.8|18
1604070000000|2020-10-30 15:00:00|275|274.85|275.4|275.25|275.6|275.35|275|274.85|56
1604070300000|2020-10-30 15:05:00|275.35|275.2|275.1|274.9|275.5|275.3|275.1|274.9|40
1604070600000|2020-10-30 15:10:00|275.15|274.95|275.6|275.4|275.6|275.4|275.15|274.95|41
1604070900000|2020-10-30 15:15:00|275.55|275.35|275.25|275.05|275.55|275.35|275.2|274.95|25
1604071200000|2020-10-30 15:20:00|275.2|275|275.4|275.2|275.45|275.3|275.15|274.95|29
1604071500000|2020-10-30 15:25:00|275.45|275.25|275.15|275|275.45|275.25|275.1|274.9|29
1604071800000|2020-10-30 15:30:00|275.2|274.95|275.2|274.95|275.25|275.05|275.05|274.85|33
1604072100000|2020-10-30 15:35:00|275.15|275|275.1|274.9|275.3|275.1|275.05|274.85|9
1604072400000|2020-10-30 15:40:00|275.05|274.85|275.05|274.85|275.1|274.95|274.9|274.7|18
1604072700000|2020-10-30 15:45:00|275.1|274.8|275.3|275.1|275.3|275.1|274.9|274.75|13
1604073000000|2020-10-30 15:50:00|275.25|275.05|275.3|275.1|275.3|275.15|275.2|274.95|22
1604073300000|2020-10-30 15:55:00|275.25|275.05|275.3|275.1|275.35|275.1|275.15|274.95|31
1604073600000|2020-10-30 16:00:00|275.25|275.05|275.5|275.3|275.55|275.35|275.15|274.95|19
1604073900000|2020-10-30 16:05:00|275.45|275.35|275.5|275.3|275.55|275.4|275.45|275.25|15
1604074200000|2020-10-30 16:10:00|275.45|275.35|275.4|275.25|275.5|275.35|275.35|275.15|35
1604074500000|2020-10-30 16:15:00|275.45|275.3|275.65|275.5|275.7|275.55|275.45|275.25|73
1604074800000|2020-10-30 16:20:00|275.7|275.45|275.65|275.5|275.7|275.55|275.6|275.4|32
1604075100000|2020-10-30 16:25:00|275.6|275.45|275.9|275.7|275.9|275.75|275.55|275.4|18
1604075400000|2020-10-30 16:30:00|275.85|275.75|275.55|275.4|275.9|275.75|275.5|275.35|59
1604075700000|2020-10-30 16:35:00|275.5|275.35|275.45|275.25|275.5|275.35|275.3|275.1|25
1604076000000|2020-10-30 16:40:00|275.4|275.3|275.35|275.15|275.45|275.3|275.3|275.15|22
1604076300000|2020-10-30 16:45:00|275.3|275.2|275.35|275.2|275.4|275.2|275.25|275.05|22
1604076600000|2020-10-30 16:50:00|275.3|275.15|275.15|274.95|275.3|275.15|275.15|274.95|41
1604076900000|2020-10-30 16:55:00|275.2|275|275|274.8|275.2|275|274.95|274.8|28
1604077200000|2020-10-30 17:00:00|274.95|274.75|274.95|274.8|275.2|275|274.9|274.7|56
1604077500000|2020-10-30 17:05:00|274.9|274.75|274.85|274.7|274.95|274.75|274.8|274.65|27
1604077800000|2020-10-30 17:10:00|274.8|274.65|274.7|274.55|274.85|274.7|274.7|274.55|44
1604078100000|2020-10-30 17:15:00|274.75|274.6|274.65|274.5|274.75|274.6|274.55|274.4|48
1604078400000|2020-10-30 17:20:00|274.6|274.45|274.75|274.55|274.75|274.6|274.55|274.4|80
1604078700000|2020-10-30 17:25:00|274.7|274.6|274.9|274.7|274.95|274.75|274.6|274.45|63
1604079000000|2020-10-30 17:30:00|274.85|274.65|274.75|274.55|274.9|274.7|274.7|274.5|81
1604079300000|2020-10-30 17:35:00|274.7|274.6|274.7|274.5|274.8|274.6|274.45|274.3|43
1604079600000|2020-10-30 17:40:00|274.65|274.45|274.6|274.45|274.75|274.55|274.55|274.4|22
1604079900000|2020-10-30 17:45:00|274.65|274.4|274.75|274.55|274.8|274.6|274.5|274.3|43
1604080200000|2020-10-30 17:50:00|274.8|274.6|274.75|274.55|274.8|274.6|274.65|274.45|35
1604080500000|2020-10-30 17:55:00|274.7|274.5|274.75|274.55|274.9|274.65|274.65|274.5|73
1604080800000|2020-10-30 18:00:00|274.7|274.5|274.95|274.75|274.95|274.75|274.65|274.5|20
1604081100000|2020-10-30 18:05:00|274.9|274.8|275.2|275|275.25|275.05|274.9|274.8|37
1604081400000|2020-10-30 18:10:00|275.15|275.05|274.9|274.65|275.25|275.05|274.9|274.65|29
1604081700000|2020-10-30 18:15:00|274.85|274.7|274.85|274.7|274.95|274.75|274.7|274.55|35
1604082000000|2020-10-30 18:20:00|274.95|274.65|274.75|274.55|274.95|274.8|274.65|274.5|34
1604082300000|2020-10-30 18:25:00|274.8|274.6|274.6|274.4|274.8|274.6|274.55|274.4|63
1604082600000|2020-10-30 18:30:00|274.55|274.35|274.7|274.5|274.7|274.5|274.45|274.3|35
1604082900000|2020-10-30 18:35:00|274.65|274.45|274.75|274.55|274.95|274.75|274.55|274.4|33
1604083200000|2020-10-30 18:40:00|274.7|274.5|274.65|274.45|274.75|274.5|274.55|274.4|20
1604083500000|2020-10-30 18:45:00|274.6|274.4|274.85|274.65|274.9|274.65|274.55|274.3|28
1604083800000|2020-10-30 18:50:00|274.9|274.6|274.75|274.55|274.9|274.6|274.65|274.5|29
1604084100000|2020-10-30 18:55:00|274.7|274.5|274.7|274.5|274.95|274.75|274.6|274.45|36
1604084400000|2020-10-30 19:00:00|274.65|274.55|274.85|274.65|274.9|274.65|274.6|274.45|8
1604084700000|2020-10-30 19:05:00|274.8|274.6|274.8|274.6|274.9|274.65|274.7|274.45|6
1604085000000|2020-10-30 19:10:00|274.85|274.65|275.05|274.85|275.1|274.95|274.8|274.6|5
1604085300000|2020-10-30 19:15:00|275|274.8|275|274.8|275.15|274.95|274.9|274.7|12
1604085600000|2020-10-30 19:20:00|274.95|274.85|275.15|274.9|275.2|274.95|274.95|274.8|11
1604085900000|2020-10-30 19:25:00|275.1|274.95|274.95|274.75|275.1|274.95|274.9|274.7|6
1604086200000|2020-10-30 19:30:00|275|274.8|274.9|274.7|275.05|274.8|274.85|274.7|0
1604086500000|2020-10-30 19:35:00|274.95|274.65|275|274.8|275|274.8|274.8|274.65|4
1604086800000|2020-10-30 19:40:00|275.05|274.85|275.1|274.9|275.15|274.9|274.85|274.7|19
1604087100000|2020-10-30 19:45:00|275.15|274.95|275.15|274.95|275.25|275.05|275|274.75|19
1604087400000|2020-10-30 19:50:00|275.05|274.9|275.15|274.9|275.25|275.05|275|274.8|28
1604087700000|2020-10-30 19:55:00|275.2|274.95|275.6|275.35|275.6|275.45|275.15|274.95|30
1604088000000|2020-10-30 20:00:00|275.55|275.3|275.7|275.5|275.75|275.6|275.55|275.3|22
1604088300000|2020-10-30 20:05:00|275.75|275.55|275.75|275.55|275.85|275.65|275.7|275.55|18
1604088600000|2020-10-30 20:10:00|275.7|275.6|275.9|275.7|275.9|275.75|275.7|275.6|4
1604088900000|2020-10-30 20:15:00|275.85||275.95||275.95||275.85||15
1604089500000|2020-10-30 20:25:00|276|275.75|276|275.8|276|275.8|276|275.75|0
1604089800000|2020-10-30 20:30:00|276.05|275.85|276.2|276|276.2|276|276.05|275.85|4
1604090100000|2020-10-30 20:35:00|276.25|276.05|276.4|276.2|276.4|276.25|276.25|276.05|32
1604090400000|2020-10-30 20:40:00|276.35|276.25|276.4|276.25|276.4|276.25|276.35|276.15|17
1604090700000|2020-10-30 20:45:00||276.2||276.2||276.2||276.2|5
1604091000000|2020-10-30 20:50:00|276.35|276.25|276.5|276.2|276.5|276.25|276.35|276.2|2
1604091300000|2020-10-30 20:55:00|276.55|276.15|276.55|275.7|276.6|276.15|276.5|275.65|6
1604271600000|2020-11-01 23:00:00|275.55|274.95|275.75|275.15|275.95|275.35|275.55|274.95|0
1604271900000|2020-11-01 23:05:00|275.85|275.25|275.45|274.85|275.85|275.25|275.35|274.75|0
1604272200000|2020-11-01 23:10:00|275.35|274.75|275.45|274.85|275.45|274.85|275.25|274.65|0
1604272500000|2020-11-01 23:15:00|275.55|274.95|275.45|274.85|275.55|274.95|275.35|274.75|0
1604272800000|2020-11-01 23:20:00|275.55|274.95|275.55|274.95|275.55|274.95|275.45|274.85|0
1604273100000|2020-11-01 23:25:00|275.45|274.85|275.45|274.85|275.55|274.95|275.45|274.85|0
1604273400000|2020-11-01 23:30:00|275.35|274.75|275.25|274.65|275.35|274.75|275.25|274.65|0
1604273700000|2020-11-01 23:35:00|275.15|274.55|274.95|274.35|275.25|274.65|274.85|274.25|0
1604274000000|2020-11-01 23:40:00|275.05|274.45|274.55|273.95|275.05|274.45|274.45|273.85|0
1604274300000|2020-11-01 23:45:00|274.65|274.05|274.35|273.75|274.65|274.05|273.95|273.35|0
1604274600000|2020-11-01 23:50:00|274.45|273.85|274.45|273.85|274.45|273.85|274.05|273.45|0
1604274900000|2020-11-01 23:55:00|274.55|273.95|274.45|273.85|274.55|273.95|274.45|273.85|0
1604275200000|2020-11-02 00:00:00|274.55|273.95|274.65|274.05|274.65|274.05|274.25|273.65|0
1604275500000|2020-11-02 00:05:00|274.75|274.15|274.55|273.95|274.85|274.25|274.45|273.85|0
1604275800000|2020-11-02 00:10:00|274.65|274.05|274.25|273.65|274.65|274.05|274.15|273.55|0
1604276100000|2020-11-02 00:15:00|274.35|273.75|274.45|273.85|274.45|273.85|274.15|273.55|0
1604276400000|2020-11-02 00:20:00|274.55|273.95|274.45|273.85|274.65|274.05|274.45|273.85|0
1604276700000|2020-11-02 00:25:00|274.55|273.95|274.55|273.95|274.65|274.05|274.45|273.85|0
1604277000000|2020-11-02 00:30:00|275.45|274.95|275.2|275|275.65|275.45|274.8|274.65|377
1604277300000|2020-11-02 00:35:00|275.25|275.05|275.1|274.9|275.35|275.2|275|274.85|110
1604277600000|2020-11-02 00:40:00|275.05|274.85|274.55|274.4|275.05|274.85|274.55|274.4|155
1604277900000|2020-11-02 00:45:00|274.6|274.45|275.3|275.15|275.3|275.15|274.6|274.45|191
1604278200000|2020-11-02 00:50:00|275.25|275.1|275|274.85|275.4|275.2|275|274.85|125
1604278500000|2020-11-02 00:55:00|274.95|274.75|275.1|274.9|275.45|275.3|274.9|274.75|199
1604278800000|2020-11-02 01:00:00|275|274.8|274.7|274.55|275.9|275.7|274.7|274.55|980
1604279100000|2020-11-02 01:05:00|274.65|274.5|275.05|274.85|275.2|275|274.55|274.4|492
1604279400000|2020-11-02 01:10:00|275.1|274.9|275.7|275.5|276|275.85|275|274.85|558
1604279700000|2020-11-02 01:15:00|275.65|275.55|276.15|275.95|276.25|276.1|275.55|275.4|640
1604280000000|2020-11-02 01:20:00|276.1|276|276.8|276.6|276.9|276.7|275.9|275.75|567
1604280300000|2020-11-02 01:25:00|276.75|276.65|276.65|276.45|277.1|276.95|276.5|276.3|483
1604280600000|2020-11-02 01:30:00|276.7|276.5|276.4|276.25|277.1|276.9|276.4|276.25|474
1604280900000|2020-11-02 01:35:00|276.35|276.2|276.85|276.7|277.15|277|276.3|276.1|521
1604281200000|2020-11-02 01:40:00|276.8|276.65|277.55|277.35|277.6|277.45|276.7|276.55|421
1604281500000|2020-11-02 01:45:00|277.6|277.4|277.35|277.15|277.65|277.5|276.9|276.75|383
1604281800000|2020-11-02 01:50:00|277.3|277.1|277.05|276.85|277.3|277.15|276.8|276.65|248
1604282100000|2020-11-02 01:55:00|277|276.9|276.75|276.6|277.15|277|276.7|276.55|275
1604282400000|2020-11-02 02:00:00|276.8|276.65|276.95|276.8|277.05|276.9|276.75|276.6|290
1604282700000|2020-11-02 02:05:00|277|276.85|276.7|276.5|277.05|276.9|276.6|276.4|352
1604283000000|2020-11-02 02:10:00|276.65|276.55|276.35|276.2|276.75|276.6|276.25|276.1|329
1604283300000|2020-11-02 02:15:00|276.4|276.15|276.45|276.3|276.65|276.45|276.35|276.15|287
1604283600000|2020-11-02 02:20:00|276.5|276.25|276.15|276|276.6|276.45|276.1|275.95|278
1604283900000|2020-11-02 02:25:00|276.2|276.05|276.25|276.1|276.3|276.15|276.15|276|242
1604284200000|2020-11-02 02:30:00|276.2|276.05|276.2|276.05|276.35|276.2|275.95|275.8|309
1604284500000|2020-11-02 02:35:00|276.15|276|276.2|276.05|276.3|276.1|276.1|275.95|204
1604284800000|2020-11-02 02:40:00|276.25|276|276.05|275.9|276.25|276.1|276.05|275.9|168
1604285100000|2020-11-02 02:45:00|276|275.85|276.25|276.05|276.25|276.1|275.9|275.75|233
1604285400000|2020-11-02 02:50:00|276.3|276.1|276.3|276.15|276.75|276.6|276.25|276.1|280
1604285700000|2020-11-02 02:55:00|276.35|276.2|276|275.85|276.35|276.2|276|275.85|150
1604286000000|2020-11-02 03:00:00|276.05|275.9|276.45|276.3|276.45|276.3|276|275.85|170
1604286300000|2020-11-02 03:05:00|276.4|276.25|276.45|276.3|276.5|276.35|276.25|276.1|144
1604286600000|2020-11-02 03:10:00|276.4|276.25|277.1|276.9|277.15|277|276.35|276.2|442
1604286900000|2020-11-02 03:15:00|277.05|276.85|276.85|276.7|277.05|276.85|276.7|276.5|161
1604287200000|2020-11-02 03:20:00|276.9|276.65|276.55|276.4|276.95|276.8|276.45|276.3|140
1604287500000|2020-11-02 03:25:00|276.5|276.35|276.4|276.2|276.65|276.45|276.3|276.15|185
1604287800000|2020-11-02 03:30:00|276.45|276.25|276.4|276.25|276.5|276.35|276.3|276.15|131
1604288100000|2020-11-02 03:35:00|276.35|276.2|276.35|276.2|276.4|276.25|276.3|276.15|101
1604288400000|2020-11-02 03:40:00|276.45|276.25|276.55|276.4|276.55|276.4|276.3|276.15|116
1604288700000|2020-11-02 03:45:00|276.6|276.45|276.45|276.3|276.6|276.45|276.4|276.25|163
1604289000000|2020-11-02 03:50:00|276.4|276.25|276.5|276.35|276.55|276.4|276.35|276.15|124
1604289300000|2020-11-02 03:55:00|276.55|276.3|276.45|276.3|276.6|276.4|276.35|276.2|81
1604289600000|2020-11-02 04:00:00|276.5|276.35|276.15|276|276.5|276.35|276.15|276|102
1604289900000|2020-11-02 04:05:00|276.1|275.95|276.15|276|276.2|276.05|276.1|275.95|90
1604290200000|2020-11-02 04:10:00|276.25|276.1|276.2|276.05|276.25|276.1|276.2|276.05|81
1604290500000|2020-11-02 04:15:00|276.15|276|276.35|276.2|276.35|276.2|276.1|275.95|119
1604290800000|2020-11-02 04:20:00|276.4|276.25|276.45|276.3|276.5|276.35|276.4|276.25|67
1604291100000|2020-11-02 04:25:00|276.4|276.25|276.4|276.25|276.45|276.3|276.3|276.15|89
1604291400000|2020-11-02 04:30:00|276.35|276.2|276.4|276.25|276.5|276.35|276.35|276.2|98
1604291700000|2020-11-02 04:35:00|276.35|276.2|276.25|276.1|276.4|276.25|276.25|276.1|49
1604292000000|2020-11-02 04:40:00|276.2|276.05|276.05|275.9|276.2|276.05|276.05|275.9|127
1604292300000|2020-11-02 04:45:00|276.1|275.95|276.2|276|276.25|276.1|276.1|275.95|101
1604292600000|2020-11-02 04:50:00|276.3|276.05|276.2|276.05|276.3|276.15|276.2|276|105
1604292900000|2020-11-02 04:55:00|276.15|276|276.25|276.1|276.35|276.15|276.15|276|175
1604293200000|2020-11-02 05:00:00|276.3|276.15|276.3|276.15|276.35|276.2|276.05|275.85|389
1604293500000|2020-11-02 05:05:00|276.25|276.1|276.45|276.3|276.45|276.3|276.2|276.05|122
1604293800000|2020-11-02 05:10:00|276.4|276.25|276.5|276.35|276.55|276.4|276.4|276.25|112
1604294100000|2020-11-02 05:15:00|276.55|276.4|276.65|276.5|276.85|276.7|276.5|276.4|174
1604294400000|2020-11-02 05:20:00|276.6|276.45|276.45|276.25|276.65|276.5|276.4|276.25|263
1604294700000|2020-11-02 05:25:00|276.4|276.2|276.15|276|276.4|276.25|276.15|276|305
1604295000000|2020-11-02 05:30:00|276.1|275.95|276.5|276.3|276.5|276.35|276.1|275.95|190
1604295300000|2020-11-02 05:35:00|276.45|276.35|276.3|276.15|276.45|276.35|276.3|276.15|64
1604295600000|2020-11-02 05:40:00|276.35|276.2|276.45|276.3|276.5|276.35|276.35|276.2|226
1604295900000|2020-11-02 05:45:00|276.4|276.25|276.95|276.8|277|276.85|276.4|276.25|167
1604296200000|2020-11-02 05:50:00|277|276.85|276.85|276.7|277|276.85|276.75|276.6|176
1604296500000|2020-11-02 05:55:00|276.8|276.65|276.5|276.35|276.9|276.75|276.5|276.35|183
1604296800000|2020-11-02 06:00:00|276.55|276.3|276.4|276.2|276.6|276.45|276.35|276.15|309
1604297100000|2020-11-02 06:05:00|276.35|276.15|276.3|276.1|276.35|276.2|276.15|276|230
1604297400000|2020-11-02 06:10:00|276.25|276.05|276.25|276.05|276.4|276.25|276.2|276|168
1604297700000|2020-11-02 06:15:00|276.3|276.1|276.2|276.05|276.4|276.25|276.15|276|110
1604298000000|2020-11-02 06:20:00|276.25|276.1|276.25|276.1|276.3|276.15|276.1|275.95|102
1604298300000|2020-11-02 06:25:00|276.3|276.15|276.25|276.05|276.35|276.2|276.15|276|135
1604298600000|2020-11-02 06:30:00|276.2|276.1|276.5|276.3|276.6|276.45|276.2|276.05|192
1604298900000|2020-11-02 06:35:00|276.55|276.35|276.8|276.65|276.85|276.65|276.55|276.35|195
1604299200000|2020-11-02 06:40:00|276.85|276.7|276.7|276.55|276.85|276.7|276.6|276.45|180
1604299500000|2020-11-02 06:45:00|276.65|276.5|276.75|276.6|276.75|276.6|276.5|276.35|118
1604299800000|2020-11-02 06:50:00|276.7|276.55|276.7|276.55|276.75|276.6|276.55|276.4|136
1604300100000|2020-11-02 06:55:00|276.75|276.6|276.65|276.5|276.75|276.6|276.5|276.35|135
1604300400000|2020-11-02 07:00:00|276.6|276.45|276.95|276.8|277.05|276.9|276.3|276.1|352
1604300700000|2020-11-02 07:05:00|276.9|276.75|276.75|276.6|277|276.85|276.5|276.35|241
1604301000000|2020-11-02 07:10:00|276.7|276.55|276.9|276.75|277.1|276.9|276.65|276.5|250
1604301300000|2020-11-02 07:15:00|276.85|276.7|277.2|277.05|277.2|277.05|276.8|276.65|269
1604301600000|2020-11-02 07:20:00|277.25|277.1|277.55|277.4|277.65|277.5|277.2|277.05|426
1604301900000|2020-11-02 07:25:00|277.6|277.45|277.35|277.2|277.6|277.45|277.3|277.15|205
1604302200000|2020-11-02 07:30:00|277.4|277.25|277.25|277.1|277.4|277.25|277.2|277.05|172
1604302500000|2020-11-02 07:35:00|277.2|277.05|277.45|277.3|277.6|277.45|277.05|276.9|470
1604302800000|2020-11-02 07:40:00|277.4|277.25|277.3|277.15|277.5|277.3|277.15|277|239
1604303100000|2020-11-02 07:45:00|277.35|277.1|277.55|277.4|277.55|277.4|277.25|277.1|242
1604303400000|2020-11-02 07:50:00|277.5|277.35|277.7|277.5|277.7|277.55|277.45|277.3|179
1604303700000|2020-11-02 07:55:00|277.65|277.55|278.05|277.85|278.05|277.9|277.65|277.5|313
1604304000000|2020-11-02 08:00:00|278|277.8|277.3|277.1|278.05|277.9|277.15|277|424
1604304300000|2020-11-02 08:05:00|277.25|277.05|277.6|277.45|277.7|277.55|277.2|277.05|253
1604304600000|2020-11-02 08:10:00|277.55|277.4|277.25|277.1|277.65|277.5|277.2|277.05|245
1604304900000|2020-11-02 08:15:00|277.2|277.05|277.05|276.9|277.25|277.05|276.9|276.75|281
1604305200000|2020-11-02 08:20:00|277|276.85|276.8|276.65|277.1|276.95|276.7|276.55|365
1604305500000|2020-11-02 08:25:00|276.75|276.6|276.75|276.6|276.8|276.6|276.6|276.45|404
1604305800000|2020-11-02 08:30:00|276.8|276.65|276.7|276.5|276.85|276.7|276.65|276.5|235
1604306100000|2020-11-02 08:35:00|276.75|276.55|276.7|276.55|276.85|276.65|276.65|276.5|170
1604306400000|2020-11-02 08:40:00|276.75|276.5|276.85|276.7|276.95|276.75|276.7|276.5|193
1604306700000|2020-11-02 08:45:00|276.8|276.65|276.95|276.8|277|276.85|276.8|276.65|169
1604307000000|2020-11-02 08:50:00|277|276.85|277.1|276.95|277.2|277.05|276.95|276.8|240
1604307300000|2020-11-02 08:55:00|277.05|276.9|276.75|276.6|277.15|277|276.75|276.55|493
1604307600000|2020-11-02 09:00:00|276.7|276.55|277.05|276.85|277.1|276.95|276.7|276.5|558
1604307900000|2020-11-02 09:05:00|276.95|276.8|277.05|276.85|277.05|276.9|276.9|276.75|364
1604308200000|2020-11-02 09:10:00|277|276.9|277.15|277|277.35|277.2|277|276.85|190
1604308500000|2020-11-02 09:15:00|277.2|277.05|277.65|277.05|277.65|277.4|277.2|277|510
1604308800000|2020-11-02 09:20:00|277.55|276.95|277.65|277.05|277.75|277.15|277.35|276.75|0
1604309100000|2020-11-02 09:25:00|277.95|277.35|278.55|277.95|278.55|277.95|277.95|277.35|5
1604309400000|2020-11-02 09:30:00|278.45|277.85|278.95|278.35|279.25|278.65|278.45|277.85|0
1604309700000|2020-11-02 09:35:00|278.85|278.25|278.95|278.35|278.95|278.35|278.85|278.25|0
1604310000000|2020-11-02 09:40:00|279.05|278.45|278.95|278.35|279.05|278.45|278.85|278.25|0
1604310300000|2020-11-02 09:45:00|278.85|278.25|278.75|278.15|278.95|278.35|278.75|278.15|0
1604310600000|2020-11-02 09:50:00|278.85|278.25|277.25|277.1|278.85|278.25|277.25|277.05|127
1604310900000|2020-11-02 09:55:00|277.3|277.15|277.05|276.9|277.35|277.15|277|276.85|198
1604311200000|2020-11-02 10:00:00|277.1|276.95|277.3|277.15|277.35|277.15|277.05|276.9|95
1604311500000|2020-11-02 10:05:00|277.35|277.2|277.35|277.15|277.4|277.2|277.2|277|82
1604311800000|2020-11-02 10:10:00|277.4|277.2|277.5|277.3|277.6|277.4|277.4|277.2|15
1604312100000|2020-11-02 10:15:00|277.45|277.25|277.4|277.25|277.5|277.3|277.25|277.05|35
1604312400000|2020-11-02 10:20:00|277.45|277.2|277.45|277.25|277.5|277.3|277.35|277.15|75
1604312700000|2020-11-02 10:25:00|277.4|277.3|277.7|277.5|277.7|277.55|277.4|277.3|16
1604313000000|2020-11-02 10:30:00|277.65|277.55|277.75|277.6|277.75|277.6|277.65|277.5|24
1604313300000|2020-11-02 10:35:00|277.8|277.65|277.85|277.7|277.85|277.7|277.8|277.65|25
1604313600000|2020-11-02 10:40:00|277.9|277.75|277.85|277.65|277.95|277.8|277.85|277.65|18
1604313900000|2020-11-02 10:45:00|277.9|277.7|277.95|277.8|277.95|277.8|277.9|277.65|42
1604314200000|2020-11-02 10:50:00|277.9|277.75|278.1|277.95|278.1|277.95|277.8|277.65|15
1604314500000|2020-11-02 10:55:00|278.15|278|278.1|277.9|278.35|278.2|278.05|277.9|34
1604314800000|2020-11-02 11:00:00|278.05|277.95|277.85|277.65|278.05|277.95|277.85|277.65|5
1604315100000|2020-11-02 11:05:00|277.9|277.7|277.95|277.8|278|277.85|277.85|277.7|25
1604315400000|2020-11-02 11:10:00|278.05|277.85|278|277.8|278.05|277.85|277.9|277.75|22
1604315700000|2020-11-02 11:15:00|277.95|277.85|278|277.85|278|277.85|277.9|277.7|9
1604316000000|2020-11-02 11:20:00|278.05|277.9|278.25|278.05|278.25|278.05|278|277.85|12
1604316300000|2020-11-02 11:25:00|278.3|278.1|278.1|277.9|278.3|278.1|278|277.75|16
1604316600000|2020-11-02 11:30:00|278.15|277.95|278.1|277.9|278.2|278|278.05|277.9|10
1604316900000|2020-11-02 11:35:00|278.05|277.95|278.1|277.95|278.25|278.05|278.05|277.85|10
1604317200000|2020-11-02 11:40:00|278.15|277.9|278.05|277.9|278.15|278|277.95|277.75|58
1604317500000|2020-11-02 11:45:00|278.1|277.85|277.95|277.8|278.1|277.85|277.9|277.75|10
1604317800000|2020-11-02 11:50:00|278|277.85|277.95|277.8|278.05|277.85|277.95|277.8|4
1604318100000|2020-11-02 11:55:00|278|277.75|278.05|277.85|278.05|277.85|277.95|277.75|14
1604318400000|2020-11-02 12:00:00|278|277.9|277.9|277.7|278.05|277.9|277.85|277.65|24
1604318700000|2020-11-02 12:05:00|277.85|277.75|277.9|277.7|277.95|277.75|277.85|277.7|4
1604319000000|2020-11-02 12:10:00|277.95|277.75|278.05|277.85|278.05|277.85|277.95|277.7|17
1604319300000|2020-11-02 12:15:00|278|277.8|277.9|277.75|278.05|277.8|277.8|277.65|20
1604319600000|2020-11-02 12:20:00|277.85|277.7|277.75|277.6|277.85|277.7|277.75|277.6|13
1604319900000|2020-11-02 12:25:00|277.8|277.65|277.8|277.6|277.95|277.75|277.8|277.6|23
1604320200000|2020-11-02 12:30:00|277.75|277.65|277.8|277.6|277.8|277.65|277.75|277.55|6
1604320500000|2020-11-02 12:35:00|277.75|277.55|277.75|277.55|277.75|277.65|277.7|277.55|5
1604320800000|2020-11-02 12:40:00|277.7|277.6|277.8|277.6|277.8|277.65|277.65|277.45|32
1604321100000|2020-11-02 12:45:00|277.75|277.55|277.7|277.5|277.75|277.55|277.6|277.45|12
1604321400000|2020-11-02 12:50:00|277.65|277.55|277.45|277.25|277.65|277.55|277.4|277.2|22
1604321700000|2020-11-02 12:55:00|277.5|277.3|277.45|277.25|277.6|277.4|277.45|277.25|9
1604322000000|2020-11-02 13:00:00|277.5|277.3|277.5|277.3|277.6|277.4|277.45|277.25|31
1604322300000|2020-11-02 13:05:00|277.45|277.25|277.25|277.05|277.45|277.3|277.15|276.95|100
1604322600000|2020-11-02 13:10:00|277.3|277.1|277.45|277.3|277.45|277.3|277.3|277.1|51
1604322900000|2020-11-02 13:15:00|277.4|277.25|277.5|277.35|277.5|277.35|277.4|277.25|38
1604323200000|2020-11-02 13:20:00|277.55|277.4|277.5|277.35|277.6|277.45|277.5|277.35|102
1604323500000|2020-11-02 13:25:00|277.55|277.4|277.55|277.4|277.65|277.45|277.5|277.35|57
1604323800000|2020-11-02 13:30:00|277.6|277.45|277.75|277.55|277.75|277.55|277.6|277.45|15
1604324100000|2020-11-02 13:35:00|277.7|277.5|277.65|277.45|277.75|277.5|277.55|277.35|17
1604324400000|2020-11-02 13:40:00|277.6|277.5|277.8|277.6|277.8|277.6|277.6|277.5|10
1604324700000|2020-11-02 13:45:00|277.85|277.65|277.65|277.5|277.85|277.7|277.65|277.5|28
1604325000000|2020-11-02 13:50:00|277.7|277.55|277.7|277.55|277.75|277.6|277.7|277.5|16
1604325300000|2020-11-02 13:55:00|277.75|277.5|277.75|277.55|277.8|277.65|277.7|277.5|25
1604325600000|2020-11-02 14:00:00|277.8|277.6|277.7|277.5|277.85|277.65|277.55|277.35|11
1604325900000|2020-11-02 14:05:00|277.65|277.55|277.75|277.55|277.8|277.6|277.65|277.55|12
1604326200000|2020-11-02 14:10:00|277.8|277.6|277.7|277.55|277.8|277.6|277.7|277.55|5
1604326500000|2020-11-02 14:15:00|277.75|277.6|277.75|277.55|277.8|277.65|277.7|277.5|25
1604326800000|2020-11-02 14:20:00|277.7|277.6|277.65|277.5|277.7|277.6|277.6|277.4|13
1604327100000|2020-11-02 14:25:00|277.7|277.45|277.7|277.55|277.8|277.6|277.65|277.4|3
1604327400000|2020-11-02 14:30:00|277.65|277.5|277.15|276.95|277.85|277.65|277.15|276.95|61
1604327700000|2020-11-02 14:35:00|277.1|276.9|277.4|277.2|277.4|277.2|277.1|276.9|27
1604328000000|2020-11-02 14:40:00|277.35|277.15|277.3|277.05|277.45|277.2|277.25|277|7
1604328300000|2020-11-02 14:45:00|277.35|277.1|277.6|277.4|277.7|277.45|277.25|277.1|26
1604328600000|2020-11-02 14:50:00|277.55|277.35|277.75|277.55|277.9|277.7|277.5|277.3|34
1604328900000|2020-11-02 14:55:00|277.8|277.6|277.75|277.5|277.85|277.7|277.55|277.4|41
1604329200000|2020-11-02 15:00:00|277.8|277.55|277.8|277.6|278|277.75|277.65|277.45|33
1604329500000|2020-11-02 15:05:00|277.75|277.55|277.6|277.4|277.8|277.6|277.55|277.35|12
1604329800000|2020-11-02 15:10:00|277.65|277.45|277.55|277.35|277.75|277.55|277.55|277.3|1
1604330100000|2020-11-02 15:15:00|277.5|277.3|277.65|277.45|277.8|277.6|277.45|277.25|27
1604330400000|2020-11-02 15:20:00|277.6|277.4|277.5|277.35|277.65|277.45|277.45|277.25|26
1604330700000|2020-11-02 15:25:00|277.55|277.4|277.5|277.3|277.65|277.45|277.45|277.25|40
1604331000000|2020-11-02 15:30:00|277.45|277.25|277.3|277.1|277.5|277.3|277.25|277.05|21
1604331300000|2020-11-02 15:35:00|277.25|277.05|277.1|276.9|277.3|277.05|277.05|276.9|29
1604331600000|2020-11-02 15:40:00|277.05|276.95|277.1|276.9|277.2|277|277.05|276.9|8
1604331900000|2020-11-02 15:45:00|277.15|276.95|277.25|277.05|277.25|277.05|277.1|276.9|3
1604332200000|2020-11-02 15:50:00|277.3|277.1|277.3|277.05|277.3|277.1|277.05|276.9|2
1604332500000|2020-11-02 15:55:00|277.25|277.1|277.25|277.05|277.35|277.15|277.15|276.95|5
1604332800000|2020-11-02 16:00:00|277.2|277|277.4|277.2|277.45|277.3|277.2|277|52
1604333100000|2020-11-02 16:05:00|277.35|277.15|277.4|277.2|277.45|277.25|277.3|277.1|11
1604333400000|2020-11-02 16:10:00|277.45|277.25|277.35|277.15|277.45|277.3|277.2|277|2
1604333700000|2020-11-02 16:15:00|277.3|277.1|277.2|277.05|277.35|277.15|277.15|277|20
1604334000000|2020-11-02 16:20:00|277.25|277|277.2|277|277.3|277.05|277.05|276.85|16
1604334300000|2020-11-02 16:25:00|277.15|276.95|277.3|277.15|277.45|277.2|277.15|276.95|11
1604334600000|2020-11-02 16:30:00|277.35|277.2|277.35|277.15|277.45|277.3|277.25|277.05|8
1604334900000|2020-11-02 16:35:00|277.3|277.2|277.2|277.05|277.35|277.2|277.15|276.95|8
1604335200000|2020-11-02 16:40:00|277.25|277.1|277.45|277.3|277.5|277.35|277.25|277.05|36
1604335500000|2020-11-02 16:45:00|277.4|277.25|277.45|277.25|277.5|277.3|277.4|277.2|4
1604335800000|2020-11-02 16:50:00|277.4|277.2|277.4|277.2|277.55|277.35|277.4|277.2|40
1604336100000|2020-11-02 16:55:00|277.45|277.25|277.3|277.1|277.45|277.3|277.3|277.1|41
1604336400000|2020-11-02 17:00:00|277.25|277.05|277.15|276.95|277.25|277.05|277.1|276.95|21
1604336700000|2020-11-02 17:05:00|277.1|277|277.2|277|277.3|277.1|277.1|276.95|17
1604337000000|2020-11-02 17:10:00|277.25|277.05|277.15|276.95|277.25|277.05|277|276.85|16
1604337300000|2020-11-02 17:15:00|277.2|277|277.05|276.85|277.25|277.05|277.05|276.85|8
1604337600000|2020-11-02 17:20:00|277.1|276.9|277.2|277|277.2|277|277.05|276.9|10
1604337900000|2020-11-02 17:25:00|277.25|276.95|277.35|277.15|277.35|277.2|277.1|276.95|7
1604338200000|2020-11-02 17:30:00|277.3|277.2|277.15|277|277.3|277.2|277.1|276.95|11
1604338500000|2020-11-02 17:35:00|277.2|276.95|277|276.8|277.3|277.1|276.95|276.7|7
1604338800000|2020-11-02 17:40:00|276.95|276.85|276.9|276.75|277|276.85|276.85|276.7|4
1604339100000|2020-11-02 17:45:00|276.95|276.7|276.8|276.6|276.95|276.75|276.75|276.55|13
1604339400000|2020-11-02 17:50:00|276.75|276.55|276.9|276.7|276.95|276.75|276.7|276.55|27
1604339700000|2020-11-02 17:55:00|276.95|276.75|276.9|276.7|277|276.8|276.8|276.65|12
1604340000000|2020-11-02 18:00:00|276.85|276.75|276.8|276.6|276.9|276.75|276.6|276.45|13
1604340300000|2020-11-02 18:05:00|276.75|276.55|276.6|276.4|276.75|276.55|276.5|276.35|14
1604340600000|2020-11-02 18:10:00|276.55|276.35|276.55|276.35|276.65|276.4|276.5|276.35|5
1604340900000|2020-11-02 18:15:00|276.5|276.4|276.45|276.25|276.55|276.4|276.4|276.25|7
1604341200000|2020-11-02 18:20:00|276.4|276.3|276.5|276.35|276.6|276.45|276.35|276.2|39
1604341500000|2020-11-02 18:25:00|276.45|276.3|276.7|276.5|276.7|276.5|276.45|276.25|14
1604341800000|2020-11-02 18:30:00|276.65|276.45|276.7|276.5|276.7|276.55|276.5|276.35|15
1604342100000|2020-11-02 18:35:00|276.65|276.55|276.6|276.4|276.7|276.55|276.5|276.25|7
1604342400000|2020-11-02 18:40:00|276.65|276.45|276.7|276.5|276.75|276.55|276.6|276.4|4
1604342700000|2020-11-02 18:45:00|276.65|276.45|276.6|276.4|276.7|276.5|276.55|276.35|9
1604343000000|2020-11-02 18:50:00|276.55|276.45|276.35|276.15|276.55|276.45|276.3|276.1|30
1604343300000|2020-11-02 18:55:00|276.3|276.2|276.4|276.2|276.45|276.25|276.3|276.15|14
1604343600000|2020-11-02 19:00:00|276.35|276.25|276.5|276.3|276.55|276.4|276.35|276.2|19
1604343900000|2020-11-02 19:05:00|276.45|276.35|276.65|276.45|276.65|276.5|276.45|276.3|9
1604344200000|2020-11-02 19:10:00|276.6|276.4|276.7|276.5|276.8|276.65|276.6|276.4|25
1604344500000|2020-11-02 19:15:00|276.65|276.45|276.75|276.55|276.8|276.6|276.6|276.4|14
1604344800000|2020-11-02 19:20:00|276.7|276.5|277.05|276.85|277.05|276.9|276.7|276.5|18
1604345100000|2020-11-02 19:25:00|277|276.9|277.1|276.95|277.1|276.95|276.95|276.8|13
1604345400000|2020-11-02 19:30:00|277.15|277|277.15|276.95|277.25|277.05|277.1|276.95|8
1604345700000|2020-11-02 19:35:00|277.2|277|277.3|277.1|277.35|277.15|277.15|276.95|4
1604346000000|2020-11-02 19:40:00|277.25|277.15|277.3|277.15|277.35|277.15|277.25|277.15|0
1604346300000|2020-11-02 19:45:00|277.35|277.2|277.45|277.25|277.5|277.35|277.35|277.2|25
1604346600000|2020-11-02 19:50:00|277.4|277.3|277.4|277.15|277.5|277.35|277.35|277.15|22
1604346900000|2020-11-02 19:55:00|277.35|277.2|277.5|277.3|277.5|277.3|277.3|277.15|9
1604347200000|2020-11-02 20:00:00|277.45|277.25|277.65|277.45|277.7|277.55|277.4|277.25|27
1604347500000|2020-11-02 20:05:00|277.6|277.5|277.65|277.5|277.65|277.5|277.55|277.35|60
1604347800000|2020-11-02 20:10:00|277.7|277.55|277.75|277.55|277.8|277.65|277.65|277.45|18
1604348100000|2020-11-02 20:15:00|277.8|277.6|277.9|277.75|277.95|277.8|277.75|277.55|22
1604348400000|2020-11-02 20:20:00|277.95|277.8|277.9|277.75|277.95|277.8|277.9|277.7|19
1604348700000|2020-11-02 20:25:00|277.85|277.7|277.9|277.75|277.9|277.75|277.8|277.65|73
1604349000000|2020-11-02 20:30:00|277.95|277.8|277.9|277.75|278.1|277.95|277.85|277.7|85
1604349300000|2020-11-02 20:35:00|277.95|277.8|277.95|277.75|278|277.8|277.8|277.65|41
1604349600000|2020-11-02 20:40:00|278|277.7|277.8|277.65|278|277.8|277.8|277.6|26
1604349900000|2020-11-02 20:45:00|277.75|277.6|277.85|277.65|277.85|277.7|277.7|277.55|37
1604350200000|2020-11-02 20:50:00|277.8|277.7|277.95|277.7|277.95|277.75|277.7|277.55|18
1604350500000|2020-11-02 20:55:00|277.9|277.75|278.05|277.85|278.05|277.85|277.8|277.55|14
1604350800000|2020-11-02 21:00:00|278|277.75|278|277.8|278.05|277.85|277.85|277.6|15
1604351100000|2020-11-02 21:05:00|278.05|277.75|277.9|277.7|278.05|277.85|277.9|277.7|7
1604351400000|2020-11-02 21:10:00|277.85|277.75|277.95|277.35|278.05|277.75|277.75|277.35|6
1604351700000|2020-11-02 21:15:00|278.05|277.45|277.95|277.35|278.05|277.45|277.95|277.35|0
1604352600000|2020-11-02 21:30:00|277.85|277.25|278.05|277.45|278.15|277.55|277.85|277.25|0
1604352900000|2020-11-02 21:35:00|278.15|277.55|278.15|277.55|278.15|277.55|278.05|277.45|0
1604353200000|2020-11-02 21:40:00|278.05|277.45|278.25|277.65|278.25|277.65|278.05|277.45|0
1604353500000|2020-11-02 21:45:00|278.35|277.75|278.25|277.65|278.35|277.75|278.25|277.65|0
1604353800000|2020-11-02 21:50:00|278.15|277.55|278.25|277.65|278.25|277.65|278.15|277.55|0
1604354100000|2020-11-02 21:55:00|278.15|277.55|278.15|277.55|278.25|277.65|278.15|277.55|0
1604354400000|2020-11-02 22:00:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1604354700000|2020-11-02 22:05:00|278.15|277.55|278.15|277.55|278.15|277.55|278.15|277.55|0
1604355000000|2020-11-02 22:10:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1604355300000|2020-11-02 22:15:00|278.15|277.55|278.15|277.55|278.25|277.65|278.15|277.55|0
1604355600000|2020-11-02 22:20:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1604355900000|2020-11-02 22:25:00|278.15|277.55|278.25|277.65|278.25|277.65|278.15|277.55|0
1604356200000|2020-11-02 22:30:00|278.15|277.55|278.15|277.55|278.15|277.55|278.15|277.55|0
1604356500000|2020-11-02 22:35:00|278.25|277.65|278.25|277.65|278.25|277.65|278.15|277.55|0
1604358000000|2020-11-02 23:00:00|278.15|277.55|278.45|277.85|278.45|277.85|278.15|277.55|0
1604358300000|2020-11-02 23:05:00|278.55|277.95|278.45|277.85|278.55|277.95|278.35|277.75|0
1604358900000|2020-11-02 23:15:00|278.35|277.75|278.55|277.95|278.65|278.05|278.35|277.75|0
1604359200000|2020-11-02 23:20:00|278.65|278.05|278.65|278.05|278.65|278.05|278.45|277.85|0
1604359500000|2020-11-02 23:25:00|278.55|277.95|278.75|278.15|278.75|278.15|278.55|277.95|0
1604359800000|2020-11-02 23:30:00|278.65|278.05|278.65|278.05|278.75|278.15|278.55|277.95|0
1604360100000|2020-11-02 23:35:00|278.75|278.15|278.65|278.05|278.75|278.15|278.55|277.95|0
1604360400000|2020-11-02 23:40:00|278.55|277.95|278.55|277.95|278.65|278.05|278.55|277.95|0
1604360700000|2020-11-02 23:45:00|278.65|278.05|278.55|277.95|278.65|278.05|278.45|277.85|0
1604361000000|2020-11-02 23:50:00|278.65|278.05|278.65|278.05|278.65|278.05|278.55|277.95|0
1604361300000|2020-11-02 23:55:00|278.55|277.95|278.55|277.95|278.65|278.05|278.55|277.95|0
1604361600000|2020-11-03 00:00:00|278.65|278.05|278.65|278.05|278.75|278.15|278.55|277.95|0
1604361900000|2020-11-03 00:05:00|278.55|277.95|278.45|277.85|278.65|278.05|278.35|277.75|0
1604362200000|2020-11-03 00:10:00|278.35|277.75|278.45|277.85|278.55|277.95|278.25|277.65|0
1604362500000|2020-11-03 00:15:00|278.55|277.95|278.55|277.95|278.65|278.05|278.45|277.85|0
1604362800000|2020-11-03 00:20:00|278.45|277.85|278.55|277.95|278.55|277.95|278.45|277.85|0
1604363100000|2020-11-03 00:25:00|278.65|278.05|278.65|278.05|278.85|278.25|278.65|278.05|0
1604363400000|2020-11-03 00:30:00|278.5|278.35|277.75|277.6|278.5|278.35|277.6|277.4|361
1604363700000|2020-11-03 00:35:00|277.7|277.5|277.75|277.6|277.85|277.7|277.6|277.4|243
1604364000000|2020-11-03 00:40:00|277.7|277.55|277.6|277.45|277.8|277.65|277|276.85|359
1604364300000|2020-11-03 00:45:00|277.7|277.55|277.7|277.55|277.95|277.8|277.6|277.4|427
1604364600000|2020-11-03 00:50:00|277.65|277.5|277.8|277.65|277.85|277.7|277.45|277.3|257
1604364900000|2020-11-03 00:55:00|277.85|277.7|278.25|278.05|278.3|278.15|277.85|277.7|514
1604365200000|2020-11-03 01:00:00|278.2|278|278.6|278.45|279.1|278.9|278|277.85|1373
1604365500000|2020-11-03 01:05:00|278.55|278.4|279|278.75|279.15|278.95|278.5|278.3|439
1604365800000|2020-11-03 01:10:00|278.95|278.8|278.6|278.45|279.05|278.9|278.55|278.4|341
1604366100000|2020-11-03 01:15:00|278.55|278.4|278.6|278.4|278.85|278.65|278.5|278.35|361
1604366400000|2020-11-03 01:20:00|278.55|278.35|278.5|278.35|278.7|278.55|278.3|278.15|294
1604366700000|2020-11-03 01:25:00|278.55|278.4|278.55|278.35|278.85|278.65|278.4|278.25|376
1604367000000|2020-11-03 01:30:00|278.5|278.4|278.7|278.55|278.9|278.7|278.45|278.3|456
1604367300000|2020-11-03 01:35:00|278.65|278.5|279.25|279.05|279.25|279.05|278.65|278.45|369
1604367600000|2020-11-03 01:40:00|279.2|279|278.95|278.75|279.2|279|278.8|278.65|300
1604367900000|2020-11-03 01:45:00|278.9|278.8|279.3|279.15|279.3|279.15|278.8|278.65|295
1604368200000|2020-11-03 01:50:00|279.35|279.2|279.55|279.4|279.6|279.45|279.2|279.05|417
1604368500000|2020-11-03 01:55:00|279.6|279.45|280.05|279.9|280.1|279.95|279.55|279.4|441
1604368800000|2020-11-03 02:00:00|280|279.85|279.55|279.4|280.05|279.9|279.5|279.35|329
1604369100000|2020-11-03 02:05:00|279.6|279.45|280|279.85|280.1|279.95|279.6|279.45|303
1604369400000|2020-11-03 02:10:00|280.05|279.9|279.8|279.65|280.1|279.95|279.75|279.55|286
1604369700000|2020-11-03 02:15:00|279.85|279.7|279.65|279.45|279.9|279.75|279.55|279.4|322
1604370000000|2020-11-03 02:20:00|279.6|279.5|279.65|279.5|279.7|279.5|279.45|279.3|257
1604370300000|2020-11-03 02:25:00|279.7|279.55|279.75|279.6|279.9|279.75|279.7|279.55|301
1604370600000|2020-11-03 02:30:00|279.7|279.55|279.8|279.65|279.85|279.7|279.65|279.5|239
1604370900000|2020-11-03 02:35:00|279.85|279.7|280.15|280|280.15|280|279.8|279.65|172
1604371200000|2020-11-03 02:40:00|280.2|280.05|280.55|280.4|280.55|280.4|280.15|279.95|250
1604371500000|2020-11-03 02:45:00|280.5|280.35|280.35|280.2|280.5|280.35|280.25|280.1|312
1604371800000|2020-11-03 02:50:00|280.4|280.25|280.45|280.3|280.5|280.35|280.25|280.1|152
1604372100000|2020-11-03 02:55:00|280.5|280.35|280.75|280.6|280.9|280.75|280.5|280.35|294
1604372400000|2020-11-03 03:00:00|280.8|280.65|280.35|280.15|280.8|280.65|280.3|280.15|221
1604372700000|2020-11-03 03:05:00|280.3|280.2|280.35|280.2|280.5|280.35|280.15|280|163
1604373000000|2020-11-03 03:10:00|280.4|280.25|280.4|280.25|280.45|280.3|280.1|279.95|141
1604373300000|2020-11-03 03:15:00|280.45|280.3|280.55|280.4|280.65|280.45|280.45|280.3|85
1604373600000|2020-11-03 03:20:00|280.5|280.35|280.6|280.45|280.6|280.45|280.45|280.3|98
1604373900000|2020-11-03 03:25:00|280.65|280.5|280.75|280.6|280.8|280.65|280.65|280.5|146
1604374200000|2020-11-03 03:30:00|280.8|280.65|280.8|280.65|281.05|280.9|280.7|280.55|254
1604374500000|2020-11-03 03:35:00|280.85|280.7|280.8|280.65|280.9|280.7|280.7|280.55|82
1604374800000|2020-11-03 03:40:00|280.85|280.7|280.65|280.5|280.85|280.7|280.5|280.35|113
1604375100000|2020-11-03 03:45:00|280.7|280.55|280.7|280.55|280.8|280.65|280.65|280.5|94
1604375400000|2020-11-03 03:50:00|280.75|280.6|280.85|280.7|280.9|280.75|280.7|280.55|85
1604375700000|2020-11-03 03:55:00|280.9|280.75|281.2|281.05|281.2|281.05|280.9|280.75|187
1604376000000|2020-11-03 04:00:00|281.25|281.1|281.15|281|281.35|281.2|281.15|280.95|108
1604376300000|2020-11-03 04:05:00|281.2|281.05|281|280.85|281.2|281.05|281|280.85|113
1604376600000|2020-11-03 04:10:00|280.95|280.8|281.05|280.9|281.05|280.9|280.9|280.75|65
1604376900000|2020-11-03 04:15:00|281.1|280.85|281.05|280.9|281.1|280.95|281|280.85|85
1604377200000|2020-11-03 04:20:00|281|280.85|280.95|280.8|281|280.85|280.9|280.75|83
1604377500000|2020-11-03 04:25:00|281|280.85|281|280.85|281.1|280.9|280.95|280.8|87
1604377800000|2020-11-03 04:30:00|281.05|280.9|281.1|280.95|281.1|280.95|280.95|280.8|133
1604378100000|2020-11-03 04:35:00|281.05|280.9|281.05|280.9|281.15|281|281.05|280.9|52
1604378400000|2020-11-03 04:40:00|281|280.85|281.05|280.9|281.05|280.9|280.95|280.8|113
1604378700000|2020-11-03 04:45:00|281.1|280.95|280.9|280.75|281.1|280.95|280.9|280.7|81
1604379000000|2020-11-03 04:50:00|280.95|280.8|280.8|280.65|280.95|280.8|280.75|280.6|108
1604379300000|2020-11-03 04:55:00|280.85|280.6|280.75|280.6|280.85|280.7|280.7|280.55|150
1604379600000|2020-11-03 05:00:00|280.8|280.65|280.95|280.8|280.95|280.8|280.8|280.65|225
1604379900000|2020-11-03 05:05:00|281|280.85|281.3|281.1|281.3|281.15|281|280.8|163
1604380200000|2020-11-03 05:10:00|281.25|281.15|281.75|281.55|281.75|281.55|281.25|281.1|172
1604380500000|2020-11-03 05:15:00|281.7|281.6|281.95|281.8|282.15|282|281.6|281.4|477
1604380800000|2020-11-03 05:20:00|282|281.85|281.85|281.7|282.05|281.9|281.75|281.6|229
1604381100000|2020-11-03 05:25:00|281.9|281.75|282.45|282.3|282.5|282.35|281.85|281.65|351
1604381400000|2020-11-03 05:30:00|282.5|282.35|282.35|282.2|282.65|282.45|282.35|282.15|191
1604381700000|2020-11-03 05:35:00|282.4|282.25|282.4|282.25|282.5|282.3|282.3|282.15|199
1604382000000|2020-11-03 05:40:00|282.45|282.3|282.45|282.3|282.55|282.4|282.4|282.2|191
1604382300000|2020-11-03 05:45:00|282.5|282.35|282.35|282.2|282.5|282.35|282.35|282.2|140
1604382600000|2020-11-03 05:50:00|282.4|282.25|282.55|282.4|282.55|282.4|282.4|282.25|119
1604382900000|2020-11-03 05:55:00|282.6|282.45|282.7|282.55|282.85|282.7|282.6|282.45|201
1604383200000|2020-11-03 06:00:00|282.75|282.5|282.8|282.65|282.95|282.8|282.6|282.45|305
1604383500000|2020-11-03 06:05:00|282.75|282.6|282.8|282.6|282.85|282.7|282.65|282.5|127
1604383800000|2020-11-03 06:10:00|282.75|282.65|282.75|282.6|282.9|282.75|282.7|282.55|174
1604384100000|2020-11-03 06:15:00|282.8|282.65|282.55|282.4|282.8|282.65|282.5|282.35|103
1604384400000|2020-11-03 06:20:00|282.6|282.45|282.45|282.25|282.6|282.45|282.3|282.15|136
1604384700000|2020-11-03 06:25:00|282.4|282.3|282.8|282.65|282.8|282.65|282.4|282.25|194
1604385000000|2020-11-03 06:30:00|282.85|282.6|282.6|282.45|282.85|282.6|282.6|282.45|92
1604385300000|2020-11-03 06:35:00|282.55|282.4|282.65|282.5|282.75|282.55|282.55|282.4|107
1604385600000|2020-11-03 06:40:00|282.6|282.45|282.7|282.55|282.75|282.6|282.6|282.45|84
1604385900000|2020-11-03 06:45:00|282.75|282.6|282.8|282.65|282.85|282.7|282.7|282.55|111
1604386200000|2020-11-03 06:50:00|282.85|282.7|282.75|282.6|282.9|282.75|282.75|282.6|157
1604386500000|2020-11-03 06:55:00|282.7|282.55|282.5|282.35|282.75|282.6|282.4|282.25|150
1604386800000|2020-11-03 07:00:00|282.55|282.4|282.35|282.2|282.6|282.45|282.35|282.2|259
1604387100000|2020-11-03 07:05:00|282.3|282.15|282.3|282.15|282.45|282.3|282.2|282.05|279
1604387400000|2020-11-03 07:10:00|282.35|282.2|282.35|282.2|282.55|282.4|282.35|282.2|195
1604387700000|2020-11-03 07:15:00|282.3|282.15|282.35|282.2|282.4|282.25|282.25|282.1|133
1604388000000|2020-11-03 07:20:00|282.4|282.25|282.2|282|282.4|282.25|282.05|281.9|102
1604388300000|2020-11-03 07:25:00|282.15|282.05|282.55|282.35|282.55|282.35|282.15|282|163
1604388600000|2020-11-03 07:30:00|282.5|282.4|282.65|282.5|282.7|282.5|282.5|282.35|126
1604388900000|2020-11-03 07:35:00|282.7|282.55|282.5|282.35|282.7|282.55|282.5|282.35|189
1604389200000|2020-11-03 07:40:00|282.45|282.3|282.4|282.2|282.6|282.45|282.35|282.2|291
1604389500000|2020-11-03 07:45:00|282.35|282.15|282.35|282.2|282.4|282.25|282.25|282.1|144
1604389800000|2020-11-03 07:50:00|282.4|282.25|282.2|282.05|282.45|282.3|282.2|282.05|144
1604390100000|2020-11-03 07:55:00|282.15|282|282.55|282.35|282.55|282.4|282.15|282|209
1604390400000|2020-11-03 08:00:00|282.5|282.3|282.4|282.25|282.5|282.35|282.2|282.05|287
1604390700000|2020-11-03 08:05:00|282.45|282.2|282.5|282.35|282.6|282.45|282.45|282.2|209
1604391000000|2020-11-03 08:10:00|282.45|282.3|282.8|282.6|282.85|282.7|282.45|282.3|299
1604391300000|2020-11-03 08:15:00|282.75|282.55|282.85|282.7|282.9|282.75|282.75|282.55|191
1604391600000|2020-11-03 08:20:00|282.8|282.65|283.15|283|283.2|283.05|282.75|282.6|248
1604391900000|2020-11-03 08:25:00|283.2|283.05|283.3|283.15|283.3|283.15|283.05|282.9|199
1604392200000|2020-11-03 08:30:00|283.35|283.2|283.3|283.15|283.45|283.25|283.2|283.05|302
1604392500000|2020-11-03 08:35:00|283.25|283.1|283.3|283.15|283.4|283.2|283.25|283.1|184
1604392800000|2020-11-03 08:40:00|283.35|283.2|283.4|283.25|283.5|283.35|283.3|283.1|198
1604393100000|2020-11-03 08:45:00|283.35|283.2|283.35|283.2|283.5|283.35|283.3|283.15|153
1604393400000|2020-11-03 08:50:00|283.4|283.25|283.25|283.1|283.5|283.3|283.25|283.1|291
1604393700000|2020-11-03 08:55:00|283.3|283.15|283.45|283.3|283.55|283.4|283.3|283.15|514
1604394000000|2020-11-03 09:00:00|283.4|283.25|283.25|283.1|283.5|283.35|283.2|283.05|479
1604394300000|2020-11-03 09:05:00|283.3|283.05|283.5|283.3|283.5|283.3|283.25|283.05|294
1604394600000|2020-11-03 09:10:00|283.45|283.25|283.65|283.5|283.7|283.5|283.45|283.25|107
1604394900000|2020-11-03 09:15:00|283.7|283.55|283.7|283.5|283.8|283.6|283.7|283.5|115
1604395200000|2020-11-03 09:20:00|284.05|283.45|284.45|283.85|284.45|283.85|284.05|283.45|0
1604395500000|2020-11-03 09:25:00|284.55|283.95|284.85|284.25|284.95|284.35|284.55|283.95|0
1604395800000|2020-11-03 09:30:00|284.75|284.15|284.45|283.85|284.95|284.35|284.45|283.85|0
1604396100000|2020-11-03 09:35:00|284.35|283.75|284.65|284.05|284.65|284.05|284.25|283.65|0
1604396400000|2020-11-03 09:40:00|284.55|283.95|284.65|284.05|284.65|284.05|284.45|283.85|0
1604396700000|2020-11-03 09:45:00|284.55|283.95|284.65|284.05|284.75|284.15|284.55|283.95|0
1604397000000|2020-11-03 09:50:00|284.3|284|284.5|284.35|284.6|284.4|284.2|284|128
1604397300000|2020-11-03 09:55:00|284.45|284.3|284.5|284.35|284.5|284.35|284.4|284.2|56
1604397600000|2020-11-03 10:00:00|284.45|284.3|284.15|284|284.5|284.35|284.15|284|38
1604397900000|2020-11-03 10:05:00|284.2|284.05|284.25|284.05|284.25|284.1|284.15|284|18
1604398200000|2020-11-03 10:10:00|284.3|284.1|284.5|284.35|284.6|284.4|284.3|284.05|59
1604398500000|2020-11-03 10:15:00|284.55|284.3|284.6|284.4|284.6|284.45|284.5|284.3|50
1604398800000|2020-11-03 10:20:00|284.55|284.45|284.5|284.3|284.55|284.45|284.5|284.3|1
1604399100000|2020-11-03 10:25:00|284.55|284.35|284.55|284.4|284.55|284.4|284.45|284.3|53
1604399400000|2020-11-03 10:30:00|284.5|284.35|284.35|284.2|284.5|284.4|284.35|284.2|29
1604399700000|2020-11-03 10:35:00|284.3|284.15|284.3|284.15|284.3|284.15|284.3|284.1|3
1604400000000|2020-11-03 10:40:00|284.25|284.1|283.85|283.65|284.25|284.15|283.8|283.65|28
1604400300000|2020-11-03 10:45:00|283.8|283.7|283.85|283.7|283.95|283.7|283.8|283.65|19
1604400600000|2020-11-03 10:50:00|283.9|283.75|283.95|283.75|284|283.8|283.85|283.65|18
1604400900000|2020-11-03 10:55:00|283.9|283.7|283.8|283.6|283.9|283.7|283.75|283.6|8
1604401200000|2020-11-03 11:00:00|283.75|283.55|284.1|283.85|284.1|283.85|283.75|283.55|12
1604401500000|2020-11-03 11:05:00|284.05|283.8|284.15|283.95|284.25|284.05|284|283.8|7
1604401800000|2020-11-03 11:10:00|284.25|284|284.1|283.85|284.25|284|284|283.75|9
1604402100000|2020-11-03 11:15:00|284.05|283.9|284|283.8|284.05|283.95|284|283.75|3
1604402400000|2020-11-03 11:20:00|284.05|283.85|284.1|283.95|284.1|283.95|284|283.8|19
1604402700000|2020-11-03 11:25:00|284.05|283.9|284.05|283.9|284.2|284|284.05|283.9|10
1604403000000|2020-11-03 11:30:00|284|283.85|284.05|283.85|284.1|283.9|284|283.85|8
1604403300000|2020-11-03 11:35:00|284|283.8|284.15|283.95|284.15|284|284|283.8|54
1604403600000|2020-11-03 11:40:00|284.1|284|284.15|283.95|284.2|284|284.1|283.9|59
1604403900000|2020-11-03 11:45:00|284.1|283.9|284.25|284.05|284.25|284.05|284.05|283.9|9
1604404200000|2020-11-03 11:50:00||284.1||284.05||284.1||284|2
1604404500000|2020-11-03 11:55:00|284.2|284|284.2|284.05|284.3|284.1|284.05|283.9|89
1604404800000|2020-11-03 12:00:00|284.15|284|284.2|284.05|284.25|284.1|284.15|284|22
1604405100000|2020-11-03 12:05:00|284.15|284|284.1|283.9|284.2|284|284.05|283.9|8
1604405400000|2020-11-03 12:10:00|284.05|283.95|284.1|283.9|284.15|283.95|284.05|283.9|10
1604405700000|2020-11-03 12:15:00|284.05|283.95|284|283.8|284.05|283.95|283.95|283.8|17
1604406000000|2020-11-03 12:20:00|284.05|283.85|284.1|283.9|284.2|284|284.05|283.8|11
1604406300000|2020-11-03 12:25:00|284.15|284|284.2|284.05|284.3|284.15|284.15|284|133
1604406600000|2020-11-03 12:30:00||284||284||284.05||284|2
1604406900000|2020-11-03 12:35:00||284.05||284||284.05||283.95|2
1604407200000|2020-11-03 12:40:00|284.15|284.05|284.05|283.9|284.15|284.05|284|283.8|18
1604407500000|2020-11-03 12:45:00|284.1|283.95|284.1|283.95|284.2|283.95|284|283.85|37
1604407800000|2020-11-03 12:50:00|284.15|283.9|284.1|283.85|284.15|284|284.1|283.85|13
1604408100000|2020-11-03 12:55:00|284.05|283.8|283.6|283.4|284.05|283.85|283.5|283.3|111
1604408400000|2020-11-03 13:00:00|283.55|283.35|283.25|283.1|283.6|283.45|283.2|283.05|78
1604408700000|2020-11-03 13:05:00|283.3|283.05|283.15|283|283.3|283.15|283|282.85|170
1604409000000|2020-11-03 13:10:00|283.1|282.95|283.25|283.1|283.35|283.15|283.05|282.85|115
1604409300000|2020-11-03 13:15:00|283.3|283.15|283.4|283.25|283.45|283.3|283.25|283.1|119
1604409600000|2020-11-03 13:20:00|283.45|283.3|283.5|283.3|283.65|283.45|283.45|283.25|67
1604409900000|2020-11-03 13:25:00|283.45|283.25|283.5|283.3|283.55|283.35|283.4|283.25|52
1604410200000|2020-11-03 13:30:00|283.45|283.35|283.6|283.45|283.65|283.5|283.45|283.35|65
1604410500000|2020-11-03 13:35:00|283.55|283.4|283.5|283.35|283.6|283.45|283.45|283.3|63
1604410800000|2020-11-03 13:40:00|283.45|283.3|283.25|283.1|283.5|283.35|283.25|283.1|84
1604411100000|2020-11-03 13:45:00|283.2|283.05|282.9|282.75|283.25|283.1|282.9|282.75|76
1604411400000|2020-11-03 13:50:00|282.95|282.8|282.8|282.65|282.95|282.8|282.8|282.6|24
1604411700000|2020-11-03 13:55:00|282.85|282.7|282.8|282.65|283|282.85|282.8|282.6|78
1604412000000|2020-11-03 14:00:00|282.85|282.6|282.85|282.7|282.95|282.8|282.85|282.6|78
1604412300000|2020-11-03 14:05:00|282.9|282.65|282.8|282.65|283|282.8|282.6|282.45|147
1604412600000|2020-11-03 14:10:00|282.75|282.55|282.7|282.5|282.9|282.7|282.6|282.45|94
1604412900000|2020-11-03 14:15:00|282.8|282.55|282.65|282.5|282.9|282.6|282.65|282.5|83
1604413200000|2020-11-03 14:20:00|282.6|282.45|282.6|282.45|282.7|282.5|282.45|282.3|128
1604413500000|2020-11-03 14:25:00|282.65|282.5|282.5|282.3|282.65|282.5|282.4|282.2|79
1604413800000|2020-11-03 14:30:00|282.45|282.25|282.45|282.25|282.5|282.3|282.25|282.1|175
1604414100000|2020-11-03 14:35:00|282.4|282.2|282.2|282.05|282.5|282.3|282.15|281.95|91
1604414400000|2020-11-03 14:40:00|282.25|282.1|282.4|282.25|282.5|282.3|282.2|282.05|88
1604414700000|2020-11-03 14:45:00|282.45|282.2|282.55|282.35|282.55|282.4|282.3|282.15|101
1604415000000|2020-11-03 14:50:00|282.5|282.3|282.85|282.65|282.85|282.65|282.45|282.3|90
1604415300000|2020-11-03 14:55:00|282.9|282.7|282.75|282.55|282.9|282.7|282.65|282.5|128
1604415600000|2020-11-03 15:00:00|282.7|282.5|283.2|283.05|283.2|283.05|282.7|282.5|111
1604415900000|2020-11-03 15:05:00|283.15|283|283.3|283.15|283.45|283.25|283.1|282.95|71
1604416200000|2020-11-03 15:10:00|283.25|283.1|283.45|283.25|283.45|283.25|283.1|282.95|81
1604416500000|2020-11-03 15:15:00|283.4|283.3|283.6|283.45|283.6|283.45|283.4|283.2|35
1604416800000|2020-11-03 15:20:00|283.55|283.4|283.5|283.35|283.65|283.5|283.5|283.35|29
1604417100000|2020-11-03 15:25:00|283.55|283.3|283.4|283.2|283.6|283.4|283.35|283.15|13
1604417400000|2020-11-03 15:30:00|283.45|283.25|283.45|283.2|283.65|283.5|283.45|283.2|28
1604417700000|2020-11-03 15:35:00|283.4|283.25|283.45|283.3|283.55|283.4|283.35|283.15|10
1604418000000|2020-11-03 15:40:00|283.4|283.25|283.35|283.15|283.45|283.3|283.3|283.1|9
1604418300000|2020-11-03 15:45:00|283.4|283.2|283.65|283.5|283.65|283.5|283.35|283.15|31
1604418600000|2020-11-03 15:50:00|283.7|283.45|283.6|283.4|283.75|283.55|283.6|283.35|24
1604418900000|2020-11-03 15:55:00|283.65|283.45|283.85|283.6|283.9|283.7|283.6|283.35|12
1604419200000|2020-11-03 16:00:00|283.9|283.65|283.8|283.65|284.05|283.85|283.7|283.45|58
1604419500000|2020-11-03 16:05:00|283.85|283.55|283.75|283.6|283.85|283.65|283.7|283.45|98
1604419800000|2020-11-03 16:10:00|283.8|283.55|283.8|283.6|283.9|283.75|283.7|283.5|43
1604420100000|2020-11-03 16:15:00|283.85|283.65|283.95|283.8|283.95|283.8|283.75|283.5|34
1604420400000|2020-11-03 16:20:00|284|283.85|283.85|283.7|284.05|283.9|283.85|283.65|35
1604420700000|2020-11-03 16:25:00|283.9|283.75|283.85|283.65|284|283.8|283.85|283.6|17
1604421000000|2020-11-03 16:30:00|283.9|283.55|284|283.75|284|283.75|283.8|283.55|28
1604421300000|2020-11-03 16:35:00|283.95|283.8|284.3|284.15|284.3|284.15|283.9|283.8|36
1604421600000|2020-11-03 16:40:00|284.25|284.1|284.1|283.95|284.25|284.1|284.1|283.95|80
1604421900000|2020-11-03 16:45:00|284.05|283.9|284|283.85|284.15|284|284|283.8|21
1604422200000|2020-11-03 16:50:00|284.05|283.9|283.9|283.7|284.15|283.95|283.9|283.7|19
1604422500000|2020-11-03 16:55:00|283.85|283.75|284|283.8|284.05|283.85|283.8|283.6|13
1604422800000|2020-11-03 17:00:00|284.05|283.85|283.8|283.6|284.05|283.85|283.75|283.55|11
1604423100000|2020-11-03 17:05:00|283.85|283.65|283.9|283.65|283.95|283.75|283.75|283.55|8
1604423400000|2020-11-03 17:10:00|283.85|283.7|283.9|283.7|283.95|283.75|283.8|283.6|10
1604423700000|2020-11-03 17:15:00|283.85|283.75|283.85|283.65|283.95|283.75|283.85|283.6|6
1604424000000|2020-11-03 17:20:00|283.9|283.7|284.1|283.85|284.1|283.95|283.85|283.65|20
1604424300000|2020-11-03 17:25:00|284.05|283.9|284.2|284|284.2|284|284|283.8|25
1604424600000|2020-11-03 17:30:00|284.15|283.95|284.15|283.95|284.2|284.05|284.1|283.9|24
1604424900000|2020-11-03 17:35:00|284.1|283.9|284.05|283.9|284.15|283.95|284|283.8|10
1604425200000|2020-11-03 17:40:00|284|283.85|283.85|283.7|284|283.85|283.85|283.7|22
1604425500000|2020-11-03 17:45:00|283.9|283.75|283.8|283.65|283.9|283.75|283.75|283.6|25
1604425800000|2020-11-03 17:50:00|283.75|283.6|283.7|283.5|283.75|283.6|283.65|283.5|22
1604426100000|2020-11-03 17:55:00|283.65|283.55|283.6|283.4|283.65|283.55|283.55|283.4|30
1604426400000|2020-11-03 18:00:00|283.55|283.45|283.6|283.4|283.7|283.55|283.55|283.4|11
1604426700000|2020-11-03 18:05:00|283.55|283.35|283.55|283.35|283.7|283.5|283.5|283.35|14
1604427000000|2020-11-03 18:10:00|283.6|283.4|283.65|283.45|283.65|283.5|283.6|283.35|7
1604427300000|2020-11-03 18:15:00|283.6|283.5|283.65|283.45|283.7|283.5|283.6|283.4|2
1604427600000|2020-11-03 18:20:00|283.6|283.4|283.5|283.35|283.6|283.45|283.4|283.2|12
1604427900000|2020-11-03 18:25:00|283.45|283.3|283.3|283.15|283.45|283.3|283.2|283.05|21
1604428200000|2020-11-03 18:30:00|283.35|283.2|283.25|283.05|283.4|283.25|283.2|283|39
1604428500000|2020-11-03 18:35:00|283.2|283.1|283.2|283|283.35|283.2|283.05|282.85|10
1604428800000|2020-11-03 18:40:00|283.15|282.95|283.25|283|283.3|283.05|283.05|282.85|5
1604429100000|2020-11-03 18:45:00|283.3|283.05|283.05|282.85|283.3|283.1|283.05|282.85|23
1604429400000|2020-11-03 18:50:00|283|282.9|282.95|282.8|283.05|282.9|282.95|282.8|9
1604429700000|2020-11-03 18:55:00|283|282.75|282.8|282.6|283|282.8|282.75|282.6|21
1604430000000|2020-11-03 19:00:00|282.75|282.65|283|282.85|283.1|282.9|282.75|282.6|10
1604430300000|2020-11-03 19:05:00|283.05|282.9|282.95|282.75|283.1|282.9|282.9|282.75|5
1604430600000|2020-11-03 19:10:00|283|282.8|283.1|282.85|283.2|283|282.95|282.8|20
1604430900000|2020-11-03 19:15:00|283.05|282.9|283.05|282.85|283.1|282.95|283|282.8|15
1604431200000|2020-11-03 19:20:00|283|282.9|283|282.8|283.1|282.95|282.95|282.8|9
1604431500000|2020-11-03 19:25:00|283.05|282.85|283|282.8|283.05|282.9|282.95|282.75|12
1604431800000|2020-11-03 19:30:00|283.05|282.85|283.25|283.05|283.25|283.05|283|282.8|18
1604432100000|2020-11-03 19:35:00|283.2|283|283.15|282.95|283.25|283.05|283.1|282.95|7
1604432400000|2020-11-03 19:40:00|283.1|282.9|283.2|283.05|283.25|283.1|283.1|282.9|8
1604432700000|2020-11-03 19:45:00|283.25|283|283.35|283.2|283.35|283.2|283.15|283|8
1604433000000|2020-11-03 19:50:00|283.3|283.15|283.35|283.15|283.35|283.15|283.25|283.1|20
1604433300000|2020-11-03 19:55:00|283.3|283.1|283.3|283.15|283.35|283.15|283.25|283.05|4
1604433600000|2020-11-03 20:00:00|283.35|283.2|283.2|282.95|283.35|283.2|283.1|282.9|14
1604433900000|2020-11-03 20:05:00|283.15|282.9|283.05|282.85|283.2|282.95|283.05|282.85|2
1604434200000|2020-11-03 20:10:00|283.1|282.9|283.45|283.2|283.45|283.25|283.1|282.9|36
1604434500000|2020-11-03 20:15:00|283.4|283.25|283.5|283.3|283.5|283.35|283.4|283.2|7
1604434800000|2020-11-03 20:20:00|283.55|283.35|283.5|283.3|283.65|283.45|283.35|283.15|14
1604435100000|2020-11-03 20:25:00|283.6|283.35|283.75|283.6|283.8|283.6|283.55|283.35|10
1604435400000|2020-11-03 20:30:00|283.8|283.65|284|283.85|284|283.85|283.8|283.6|7
1604435700000|2020-11-03 20:35:00|283.95|283.8|284.05|283.85|284.05|283.9|283.95|283.75|20
1604436000000|2020-11-03 20:40:00|284.2|283.9|284.15|283.95|284.3|284.15|284.1|283.9|19
1604436300000|2020-11-03 20:45:00|284.2|284|284.25|284.1|284.35|284.15|284.2|284|18
1604436600000|2020-11-03 20:50:00|284.2|284.05|284.2|283.95|284.35|284.1|284.1|283.85|79
1604436900000|2020-11-03 20:55:00|284.15|284|283.8|283.55|284.2|284|283.7|283.5|40
1604437200000|2020-11-03 21:00:00|283.75|283.5|283.55|283.4|283.8|283.55|283.45|283.2|26
1604437500000|2020-11-03 21:05:00|283.6|283.35|283.5|283.25|283.7|283.5|283.45|283.25|6
1604437800000|2020-11-03 21:10:00|283.6|283.2|283.65|283.05|283.75|283.25|283.45|283.05|2
1604438100000|2020-11-03 21:15:00|283.75|283.15|283.65|283.05|283.75|283.15|283.65|283.05|0
1604438400000|2020-11-03 21:20:00|283.75|283.15|283.65|283.05|283.75|283.15|283.65|283.05|0
1604439000000|2020-11-03 21:30:00|283.75|283.15|284.05|283.45|284.15|283.55|283.75|283.15|0
1604439300000|2020-11-03 21:35:00|284.15|283.55|283.85|283.25|284.15|283.55|283.75|283.15|0
1604439600000|2020-11-03 21:40:00|283.95|283.35|283.95|283.35|284.05|283.45|283.85|283.25|0
1604439900000|2020-11-03 21:45:00|284.05|283.45|283.95|283.35|284.05|283.45|283.95|283.35|0
1604440200000|2020-11-03 21:50:00|284.05|283.45|284.35|283.75|284.35|283.75|283.95|283.35|0
1604440500000|2020-11-03 21:55:00|284.45|283.85|284.35|283.75|284.45|283.85|284.25|283.65|0
1604440800000|2020-11-03 22:00:00|284.25|283.65|284.25|283.65|284.35|283.75|284.25|283.65|0
1604441100000|2020-11-03 22:05:00|284.35|283.75|284.35|283.75|284.35|283.75|284.25|283.65|0
1604441400000|2020-11-03 22:10:00|284.25|283.65|284.25|283.65|284.25|283.65|284.25|283.65|0
1604441700000|2020-11-03 22:15:00|284.35|283.75|284.35|283.75|284.35|283.75|284.35|283.75|0
1604442000000|2020-11-03 22:20:00|284.25|283.65|284.35|283.75|284.35|283.75|284.25|283.65|0
1604442300000|2020-11-03 22:25:00|284.25|283.65|284.35|283.75|284.35|283.75|284.25|283.65|0
1604443200000|2020-11-03 22:40:00|284.45|283.85|284.45|283.85|284.45|283.85|284.45|283.85|0
1604444400000|2020-11-03 23:00:00|284.65|284.05|284.75|284.15|284.85|284.25|284.15|283.55|0
1604444700000|2020-11-03 23:05:00|284.85|284.25|285.05|284.45|285.25|284.65|284.75|284.15|0
1604445000000|2020-11-03 23:10:00|285.15|284.55|285.35|284.75|285.45|284.85|285.15|284.55|0
1604445300000|2020-11-03 23:15:00|285.45|284.85|285.95|285.35|285.95|285.35|285.45|284.85|0
1604445600000|2020-11-03 23:20:00|285.75|285.15|285.65|285.05|285.85|285.25|285.35|284.75|0
1604445900000|2020-11-03 23:25:00|285.75|285.15|285.95|285.35|285.95|285.35|285.65|285.05|0
1604446200000|2020-11-03 23:30:00|286.05|285.45|285.95|285.35|286.15|285.55|285.95|285.35|0
1604446500000|2020-11-03 23:35:00|286.05|285.45|286.35|285.75|286.35|285.75|285.95|285.35|0
1604446800000|2020-11-03 23:40:00|286.25|285.65|286.05|285.45|286.35|285.75|285.95|285.35|0
1604447100000|2020-11-03 23:45:00|285.95|285.35|285.75|285.15|286.15|285.55|285.65|285.05|0
1604447400000|2020-11-03 23:50:00|285.85|285.25|285.95|285.35|286.15|285.55|285.75|285.15|0
1604447700000|2020-11-03 23:55:00|285.85|285.25|285.75|285.15|285.95|285.35|285.65|285.05|0
1604448000000|2020-11-04 00:00:00|285.65|285.05|285.35|284.75|285.75|285.15|285.25|284.65|0
1604448300000|2020-11-04 00:05:00|285.45|284.85|285.75|285.15|286.15|285.55|285.25|284.65|0
1604448600000|2020-11-04 00:10:00|285.85|285.25|286.05|285.45|286.35|285.75|285.75|285.15|0
1604448900000|2020-11-04 00:15:00|285.95|285.35|285.75|285.15|286.05|285.45|285.65|285.05|0
1604449200000|2020-11-04 00:20:00|285.85|285.25|285.25|284.65|285.85|285.25|285.25|284.65|0
1604449500000|2020-11-04 00:25:00|285.35|284.75|284.85|284.25|285.55|284.95|284.75|284.15|0
1604449800000|2020-11-04 00:30:00|283.95|283.5|284|283.85|284.25|284.1|283.7|283.5|436
1604450100000|2020-11-04 00:35:00|284.05|283.9|284.25|284|284.25|284.05|283.7|283.5|411
1604450400000|2020-11-04 00:40:00|284.2|284.05|283.75|283.6|284.4|284.25|283.75|283.6|431
1604450700000|2020-11-04 00:45:00|283.8|283.55|284.3|284.15|284.5|284.35|283.6|283.45|585
1604451000000|2020-11-04 00:50:00|284.25|284.1|284.2|284.05|284.45|284.25|284.15|284|370
1604451300000|2020-11-04 00:55:00|284.15|284|283.55|283.35|284.25|284.1|283.45|283.3|770
1604451600000|2020-11-04 01:00:00|283.5|283.4|284.95|284.8|285.35|285.2|283.5|283.35|1042
1604451900000|2020-11-04 01:05:00|284.9|284.75|285|284.8|285|284.85|284.45|284.3|629
1604452200000|2020-11-04 01:10:00|284.95|284.75|285.1|284.95|285.55|285.35|284.7|284.55|729
1604452500000|2020-11-04 01:15:00|285.15|284.9|284.75|284.6|285.2|285|284.65|284.5|572
1604452800000|2020-11-04 01:20:00|284.7|284.55|284.3|284.1|284.8|284.65|284.2|284.05|524
1604453100000|2020-11-04 01:25:00|284.25|284.05|282.85|282.65|284.25|284.1|282.8|282.65|765
1604453400000|2020-11-04 01:30:00|282.9|282.7|283.35|283.15|283.5|283.35|282.8|282.65|528
1604453700000|2020-11-04 01:35:00|283.4|283.2|283.5|283.3|284|283.85|283.3|283.15|385
1604454000000|2020-11-04 01:40:00|283.45|283.25|283.5|283.35|283.95|283.75|283.35|283.2|204
1604454300000|2020-11-04 01:45:00|283.55|283.4|283.2|283|283.55|283.4|283.05|282.9|237
1604454600000|2020-11-04 01:50:00|283.15|283.05|283.7|283.5|283.9|283.75|283.15|283|242
1604454900000|2020-11-04 01:55:00|283.65|283.55|283.45|283.3|284|283.85|283.35|283.2|216
1604455200000|2020-11-04 02:00:00|283.5|283.35|283.8|283.6|283.9|283.75|283.45|283.25|143
1604455500000|2020-11-04 02:05:00|283.75|283.55|283.55|283.35|283.85|283.65|283.3|283.1|264
1604455800000|2020-11-04 02:10:00|283.5|283.3|283.9|283.7|284|283.85|283.45|283.3|211
1604456100000|2020-11-04 02:15:00|283.95|283.75|283.4|283.25|283.95|283.75|283.3|283.1|219
1604456400000|2020-11-04 02:20:00|283.45|283.3|283.15|282.95|283.75|283.6|283.15|282.95|409
1604456700000|2020-11-04 02:25:00|283.2|283|283.05|282.85|283.25|283.05|282.8|282.65|363
1604457000000|2020-11-04 02:30:00|283|282.9|282.85|282.65|283.15|283|282.75|282.55|309
1604457300000|2020-11-04 02:35:00|282.8|282.7|282.15|281.95|282.8|282.7|282.05|281.85|475
1604457600000|2020-11-04 02:40:00|282.1|281.9|282.55|282.4|282.6|282.45|282|281.85|431
1604457900000|2020-11-04 02:45:00|282.5|282.35|282.9|282.7|283.25|283.05|282.5|282.3|323
1604458200000|2020-11-04 02:50:00|282.85|282.65|283.45|283.25|283.6|283.4|282.5|282.35|507
1604458500000|2020-11-04 02:55:00|283.5|283.3|283.25|283.05|283.65|283.45|282.95|282.8|348
1604458800000|2020-11-04 03:00:00|283.2|283.1|284.2|284|284.25|284.05|283.2|283.05|456
1604459100000|2020-11-04 03:05:00|284.15|284.05|285.85|285.65|285.85|285.65|284.1|283.9|808
1604459400000|2020-11-04 03:10:00|285.9|285.7|285.85|285.65|286.05|285.9|285.55|285.4|585
1604459700000|2020-11-04 03:15:00|285.9|285.7|286.05|285.85|286.2|286.05|285.85|285.65|279
1604460000000|2020-11-04 03:20:00|286|285.9|285.95|285.75|286.4|286.25|285.95|285.75|333
1604460300000|2020-11-04 03:25:00|286|285.8|285.75|285.55|286.05|285.9|285.5|285.35|383
1604460600000|2020-11-04 03:30:00|285.8|285.6|285.75|285.55|285.85|285.7|285.45|285.3|168
1604460900000|2020-11-04 03:35:00|285.7|285.5|286.05|285.85|286.2|286.05|285.65|285.5|235
1604461200000|2020-11-04 03:40:00|286|285.9|286.15|285.95|286.3|286.15|286|285.85|190
1604461500000|2020-11-04 03:45:00|286.1|286|286.1|285.9|286.15|286|285.8|285.65|154
1604461800000|2020-11-04 03:50:00|286.05|285.95|285.55|285.4|286.15|285.95|285.55|285.4|117
1604462100000|2020-11-04 03:55:00|285.6|285.45|285.6|285.4|285.8|285.65|285.55|285.35|176
1604462400000|2020-11-04 04:00:00|285.55|285.45|285.55|285.4|285.8|285.6|285.45|285.25|156
1604462700000|2020-11-04 04:05:00|285.6|285.35|285.8|285.65|285.9|285.7|285.45|285.25|169
1604463000000|2020-11-04 04:10:00|285.85|285.6|285.7|285.55|285.85|285.65|285.6|285.4|110
1604463300000|2020-11-04 04:15:00|285.75|285.6|285.45|285.25|285.8|285.65|285.4|285.25|119
1604463600000|2020-11-04 04:20:00|285.4|285.3|285.3|285.15|285.5|285.3|285|284.85|333
1604463900000|2020-11-04 04:25:00|285.35|285.2|285.55|285.4|285.65|285.5|285.3|285.2|208
1604464200000|2020-11-04 04:30:00|285.5|285.35|285.55|285.35|285.7|285.55|285.4|285.25|169
1604464500000|2020-11-04 04:35:00|285.5|285.3|285.45|285.3|285.6|285.4|285.25|285.1|165
1604464800000|2020-11-04 04:40:00|285.4|285.25|284.95|284.8|285.55|285.4|284.9|284.75|140
1604465100000|2020-11-04 04:45:00|285|284.85|285.1|284.95|285.2|285.05|284.65|284.5|443
1604465400000|2020-11-04 04:50:00|285.05|284.9|285.25|285.1|285.45|285.3|285|284.85|220
1604465700000|2020-11-04 04:55:00|285.3|285.15|285.45|285.25|285.55|285.35|285.25|285.1|87
1604466000000|2020-11-04 05:00:00|285.4|285.3|285.8|285.65|285.8|285.65|285.25|285.05|551
1604466300000|2020-11-04 05:05:00|285.85|285.6|285.9|285.75|286.2|286.05|285.65|285.5|279
1604466600000|2020-11-04 05:10:00|285.95|285.8|286.2|286.05|286.5|286.35|285.95|285.8|324
1604466900000|2020-11-04 05:15:00|286.15|286|286.2|286|286.2|286.05|285.95|285.8|205
1604467200000|2020-11-04 05:20:00|286.15|286.05|285.95|285.75|286.2|286.05|285.8|285.65|172
1604467500000|2020-11-04 05:25:00|285.9|285.8|286.2|286|286.3|286.15|285.9|285.75|163
1604467800000|2020-11-04 05:30:00|286.25|286.05|286.1|285.9|286.3|286.15|286.1|285.9|80
1604468100000|2020-11-04 05:35:00|286.05|285.95|286|285.85|286.2|286.05|285.95|285.8|88
1604468400000|2020-11-04 05:40:00|285.95|285.8|285.9|285.7|286.1|285.9|285.8|285.6|195
1604468700000|2020-11-04 05:45:00|285.85|285.65|285.2|285|285.95|285.8|285.15|284.95|270
1604469000000|2020-11-04 05:50:00|285.15|284.95|285.75|285.55|285.85|285.65|285.1|284.95|217
1604469300000|2020-11-04 05:55:00|285.7|285.6|285.65|285.45|285.8|285.65|285.55|285.4|151
1604469600000|2020-11-04 06:00:00|285.6|285.4|285.2|285|285.7|285.55|285.15|284.95|199
1604469900000|2020-11-04 06:05:00|285.25|285.05|285.4|285.2|285.5|285.35|285.15|285|224
1604470200000|2020-11-04 06:10:00|285.35|285.25|285.75|285.55|286|285.85|285.35|285.15|365
1604470500000|2020-11-04 06:15:00|285.8|285.6|285.65|285.5|285.8|285.6|285.3|285.15|190
1604470800000|2020-11-04 06:20:00|285.7|285.55|285.9|285.75|285.9|285.75|285.55|285.35|128
1604471100000|2020-11-04 06:25:00|285.85|285.7|285.85|285.65|285.95|285.8|285.65|285.5|161
1604471400000|2020-11-04 06:30:00|285.9|285.7|285.5|285.35|285.95|285.8|285.5|285.3|167
1604471700000|2020-11-04 06:35:00|285.55|285.4|285.35|285.15|285.8|285.6|285.3|285.1|157
1604472000000|2020-11-04 06:40:00|285.3|285.2|285.15|285|285.4|285.25|285.05|284.9|207
1604472300000|2020-11-04 06:45:00|285.2|284.95|284.8|284.65|285.2|285.05|284.8|284.65|216
1604472600000|2020-11-04 06:50:00|284.85|284.7|285.1|284.9|285.1|284.9|284.85|284.65|197
1604472900000|2020-11-04 06:55:00|285.15|284.95|285.45|285.25|285.45|285.3|285.15|284.95|160
1604473200000|2020-11-04 07:00:00|285.4|285.2|285.4|285.2|285.75|285.55|285.3|285.15|222
1604473500000|2020-11-04 07:05:00|285.35|285.15|285.65|285.45|285.75|285.6|285.25|285.1|118
1604473800000|2020-11-04 07:10:00|285.7|285.5|285.4|285.25|285.7|285.5|285.4|285.2|202
1604474100000|2020-11-04 07:15:00|285.35|285.2|285.35|285.2|285.65|285.5|285.3|285.15|204
1604474400000|2020-11-04 07:20:00|285.4|285.25|285.2|285|285.45|285.3|285.05|284.9|419
1604474700000|2020-11-04 07:25:00|285.15|284.95|284.4|284.2|285.15|285|284.35|284.15|726
1604475000000|2020-11-04 07:30:00|284.35|284.15|283.9|283.75|284.75|284.55|283.8|283.6|793
1604475300000|2020-11-04 07:35:00|283.95|283.7|283.95|283.8|284.2|284|283.75|283.6|485
1604475600000|2020-11-04 07:40:00|283.9|283.75|283.8|283.65|283.95|283.8|283.35|283.2|593
1604475900000|2020-11-04 07:45:00|283.75|283.6|283.45|283.3|283.75|283.6|283.15|282.95|559
1604476200000|2020-11-04 07:50:00|283.4|283.25|283.65|283.45|284.05|283.85|283.25|283.1|351
1604476500000|2020-11-04 07:55:00|283.6|283.4|284.1|283.9|284.1|283.9|283.45|283.25|356
1604476800000|2020-11-04 08:00:00|284.05|283.95|284.5|284.3|284.65|284.5|283.95|283.8|451
1604477100000|2020-11-04 08:05:00|284.45|284.35|284.3|284.1|284.5|284.35|283.9|283.7|497
1604477400000|2020-11-04 08:10:00|284.35|284.15|284.4|284.2|284.6|284.45|284.05|283.9|457
1604477700000|2020-11-04 08:15:00|284.5|284.25|285.2|285|285.2|285.05|284.15|284|381
1604478000000|2020-11-04 08:20:00|285.15|285.05|285.55|285.4|285.55|285.4|284.95|284.75|320
1604478300000|2020-11-04 08:25:00|285.6|285.45|285.2|285.05|285.6|285.45|284.7|284.5|513
1604478600000|2020-11-04 08:30:00|285.25|285.1|285.45|285.3|285.5|285.3|284.9|284.7|292
1604478900000|2020-11-04 08:35:00|285.4|285.25|285.5|285.35|285.7|285.55|285.35|285.2|238
1604479200000|2020-11-04 08:40:00|285.55|285.4|285.05|284.9|285.6|285.45|285.05|284.85|256
1604479500000|2020-11-04 08:45:00|285.1|284.95|285.35|285.2|285.45|285.3|285.1|284.95|159
1604479800000|2020-11-04 08:50:00|285.4|285.25|285.3|285.15|285.45|285.25|285.15|285|210
1604480100000|2020-11-04 08:55:00|285.35|285.2|285.35|285.2|285.45|285.25|285.3|285.15|301
1604480400000|2020-11-04 09:00:00|285.3|285.15|285.4|285.25|285.45|285.3|285.25|285.1|323
1604480700000|2020-11-04 09:05:00|285.35|285.2|285.35|285.2|285.5|285.3|285.25|285.1|160
1604481000000|2020-11-04 09:10:00|285.25|285.15|285|284.75|285.35|285.2|285|284.75|138
1604481300000|2020-11-04 09:15:00|284.95|284.7|285.15|284.95|285.35|285.15|284.95|284.7|180
1604481600000|2020-11-04 09:20:00|285.35|284.75|285.35|284.75|285.45|284.85|285.05|284.45|0
1604481900000|2020-11-04 09:25:00|285.25|284.65|286.25|285.65|286.25|285.65|285.25|284.65|0
1604482200000|2020-11-04 09:30:00|286.15|285.55|286.35|285.75|286.45|285.85|285.95|285.35|0
1604482500000|2020-11-04 09:35:00|286.25|285.65|286.05|285.45|286.65|286.05|286.05|285.45|0
1604482800000|2020-11-04 09:40:00|286.15|285.55|285.85|285.25|286.15|285.55|285.45|284.85|0
1604483100000|2020-11-04 09:45:00|285.95|285.35|285.75|285.15|286.05|285.45|285.55|284.95|0
1604483400000|2020-11-04 09:50:00|285.8|285.55|285.95|285.8|286.1|285.95|285.75|285.55|72
1604483700000|2020-11-04 09:55:00|286|285.85|285.8|285.55|286.15|286|285.75|285.55|68
1604484000000|2020-11-04 10:00:00|285.75|285.5|285.65|285.45|285.85|285.65|285.55|285.35|27
1604484300000|2020-11-04 10:05:00|285.7|285.5|285.7|285.45|285.75|285.55|285.7|285.4|13
1604484600000|2020-11-04 10:10:00|285.75|285.5|285.65|285.4|285.75|285.55|285.6|285.35|3
1604484900000|2020-11-04 10:15:00|285.7|285.35|285.75|285.6|285.85|285.65|285.5|285.3|38
1604485200000|2020-11-04 10:20:00|285.7|285.55|285.6|285.35|285.7|285.55|285.45|285.25|22
1604485500000|2020-11-04 10:25:00|285.55|285.4|285.5|285.3|285.65|285.5|285.5|285.3|23
1604485800000|2020-11-04 10:30:00|285.45|285.25|285.2|285|285.45|285.3|285.15|284.9|8
1604486100000|2020-11-04 10:35:00|285.25|285.05|285.7|285.5|285.7|285.5|285.2|285|10
1604486400000|2020-11-04 10:40:00|285.75|285.55|285.85|285.6|285.85|285.7|285.55|285.4|17
1604486700000|2020-11-04 10:45:00|285.9|285.65|286.3|286.1|286.3|286.1|285.9|285.6|22
1604487000000|2020-11-04 10:50:00|286.25|286.15|286.45|286.25|286.45|286.3|286.15|285.95|12
1604487300000|2020-11-04 10:55:00|286.5|286.3|286.45|286.2|286.7|286.5|286.45|286.2|52
1604487600000|2020-11-04 11:00:00|286.4|286.15|286.3|286.05|286.55|286.4|286.3|286.05|13
1604487900000|2020-11-04 11:05:00|286.25|286.1|286.3|286.05|286.5|286.25|286.25|286.05|4
1604488200000|2020-11-04 11:10:00|286.35|286.1|286.55|286.3|286.75|286.5|286.3|286.05|18
1604488500000|2020-11-04 11:15:00|286.5|286.35|286.2|285.95|286.5|286.35|286.2|285.95|1
1604488800000|2020-11-04 11:20:00|286.15|286|286.2|286|286.35|286.15|286.15|285.95|10
1604489100000|2020-11-04 11:25:00|286.25|286.05|286.25|286.1|286.45|286.2|286.2|286|13
1604489400000|2020-11-04 11:30:00|286.2|286.05|286.5|286.35|286.55|286.4|286.2|286.05|14
1604489700000|2020-11-04 11:35:00|286.45|286.3|286.6|286.4|286.75|286.55|286.45|286.3|40
1604490000000|2020-11-04 11:40:00|286.65|286.35|286.9|286.65|286.9|286.7|286.65|286.35|12
1604490300000|2020-11-04 11:45:00|286.85|286.6|286.65|286.5|286.95|286.75|286.6|286.35|82
1604490600000|2020-11-04 11:50:00|286.6|286.45|286.5|286.3|286.7|286.55|286.45|286.2|30
1604490900000|2020-11-04 11:55:00|286.45|286.25|286.4|286.2|286.5|286.35|286.4|286.2|3
1604491200000|2020-11-04 12:00:00|286.45|286.25|286.35|286.15|286.5|286.35|286.3|286.05|18
1604491500000|2020-11-04 12:05:00|286.4|286.1|286.5|286.3|286.55|286.35|286.3|286.1|27
1604491800000|2020-11-04 12:10:00|286.45|286.25|286.85|286.65|286.95|286.65|286.45|286.25|60
1604492100000|2020-11-04 12:15:00|286.9|286.7|287.4|287.15|287.5|287.2|286.9|286.7|59
1604492400000|2020-11-04 12:20:00|287.45|287.3|287.65|287.45|287.65|287.45|287.35|287.15|35
1604492700000|2020-11-04 12:25:00|287.7|287.55|287.8|287.65|287.85|287.65|287.5|287.35|84
1604493000000|2020-11-04 12:30:00|287.85|287.7|287.8|287.55|287.9|287.7|287.55|287.4|78
1604493300000|2020-11-04 12:35:00|287.85|287.6|288|287.75|288.25|288.05|287.8|287.6|103
1604493600000|2020-11-04 12:40:00|287.95|287.8|287.9|287.7|288|287.85|287.6|287.4|54
1604493900000|2020-11-04 12:45:00|287.85|287.65|287.95|287.75|288.25|288.05|287.8|287.65|41
1604494200000|2020-11-04 12:50:00|287.9|287.7|288.3|288.15|288.3|288.15|287.9|287.7|31
1604494500000|2020-11-04 12:55:00|288.35|288.2|288.3|288.15|288.45|288.3|288.2|288|58
1604494800000|2020-11-04 13:00:00|288.35|288.2|288.45|288.25|288.5|288.35|288.15|288|66
1604495100000|2020-11-04 13:05:00|288.5|288.3|288.5|288.3|288.5|288.3|288.3|288.15|29
1604495400000|2020-11-04 13:10:00|288.45|288.35|288.3|288.15|288.5|288.35|288.25|288.05|20
1604495700000|2020-11-04 13:15:00|288.25|288.05|288.3|288.1|288.4|288.2|288.25|288.05|8
1604496000000|2020-11-04 13:20:00|288.35|288.15|288.7|288.55|288.7|288.55|288.3|288.05|100
1604496300000|2020-11-04 13:25:00|288.75|288.6|288.75|288.6|288.75|288.6|288.65|288.4|65
1604496600000|2020-11-04 13:30:00|288.7|288.55|288.7|288.5|288.7|288.55|288.55|288.4|53
1604496900000|2020-11-04 13:35:00|288.65|288.45|288.45|288.25|288.7|288.55|288.25|288.05|23
1604497200000|2020-11-04 13:40:00|288.4|288.2|288.25|288.05|288.45|288.25|288.2|288.05|21
1604497500000|2020-11-04 13:45:00|288.3|288.1|288.25|288.05|288.45|288.3|288.2|288|24
1604497800000|2020-11-04 13:50:00|288.3|288.1|288.25|288.05|288.35|288.2|288.25|288|34
1604498100000|2020-11-04 13:55:00|288.2|288.1|287.8|287.6|288.25|288.1|287.7|287.55|15
1604498400000|2020-11-04 14:00:00|287.85|287.65|288.05|287.85|288.05|287.9|287.8|287.65|7
1604498700000|2020-11-04 14:05:00|288|287.8|287.8|287.6|288.05|287.85|287.8|287.55|23
1604499000000|2020-11-04 14:10:00|287.75|287.55|287.65|287.5|287.8|287.6|287.5|287.35|33
1604499300000|2020-11-04 14:15:00|287.7|287.55|287.75|287.55|287.85|287.65|287.65|287.5|51
1604499600000|2020-11-04 14:20:00|287.8|287.6|287.55|287.35|287.8|287.65|287.55|287.35|56
1604499900000|2020-11-04 14:25:00|287.5|287.4|287.55|287.4|287.6|287.45|287.4|287.25|92
1604500200000|2020-11-04 14:30:00|287.6|287.45|287.9|287.7|288.3|288.1|287.6|287.4|89
1604500500000|2020-11-04 14:35:00|287.95|287.75|287.5|287.25|288|287.8|287.2|287.05|102
1604500800000|2020-11-04 14:40:00|287.55|287.3|287.7|287.4|287.7|287.45|287.3|287.05|32
1604501100000|2020-11-04 14:45:00|287.65|287.45|288|287.75|288|287.8|287.45|287.25|22
1604501400000|2020-11-04 14:50:00|287.95|287.8|288.2|288.05|288.2|288.05|287.95|287.65|42
1604501700000|2020-11-04 14:55:00|288.25|288|288.45|288.2|288.5|288.35|288.15|287.95|51
1604502000000|2020-11-04 15:00:00|288.4|288.15|288.55|288.4|288.65|288.45|288.3|288.05|96
1604502300000|2020-11-04 15:05:00|288.5|288.35|288.55|288.4|288.75|288.55|288.45|288.2|73
1604502600000|2020-11-04 15:10:00|288.6|288.45|288.9|288.75|289|288.8|288.55|288.35|99
1604502900000|2020-11-04 15:15:00|288.95|288.8|289.3|289.05|289.3|289.15|288.8|288.6|35
1604503200000|2020-11-04 15:20:00|289.25|289.1|289.35|289.2|289.5|289.35|289.25|289.05|73
1604503500000|2020-11-04 15:25:00|289.4|289.15|289.2|288.95|289.45|289.25|289.1|288.9|32
1604503800000|2020-11-04 15:30:00|289.25|289|289.5|289.3|289.55|289.4|289.15|288.9|59
1604504100000|2020-11-04 15:35:00|289.55|289.35|289.1|288.85|289.55|289.35|288.95|288.75|21
1604504400000|2020-11-04 15:40:00|289.05|288.9|289.2|289|289.2|289|288.95|288.75|37
1604504700000|2020-11-04 15:45:00|289.25|289.05|289.45|289.25|289.5|289.25|289.05|288.85|14
1604505000000|2020-11-04 15:50:00|289.5|289.3|289.65|289.45|289.65|289.45|289.25|289.05|39
1604505300000|2020-11-04 15:55:00|289.7|289.5|289.85|289.65|289.85|289.7|289.55|289.35|37
1604505600000|2020-11-04 16:00:00|289.8|289.7|289.65|289.4|289.85|289.7|289.5|289.3|47
1604505900000|2020-11-04 16:05:00|289.7|289.45|289.25|289.05|289.75|289.5|289.2|289.05|18
1604506200000|2020-11-04 16:10:00|289.2|289|289.25|289.05|289.35|289.1|289.05|288.85|35
1604506500000|2020-11-04 16:15:00|289.3|289|289.25|289.1|289.3|289.1|289.05|288.85|50
1604506800000|2020-11-04 16:20:00|289.2|289.05|289.5|289.3|289.55|289.3|289.15|288.95|123
1604507100000|2020-11-04 16:25:00|289.55|289.35|289.55|289.4|289.65|289.45|289.45|289.3|50
1604507400000|2020-11-04 16:30:00|289.6|289.45|289.65|289.45|289.85|289.65|289.55|289.3|19
1604507700000|2020-11-04 16:35:00|289.7|289.5|289.95|289.75|290|289.8|289.7|289.45|30
1604508000000|2020-11-04 16:40:00|290|289.8|289.95|289.7|290.05|289.9|289.85|289.65|46
1604508300000|2020-11-04 16:45:00|289.9|289.75|290.05|289.85|290.05|289.9|289.9|289.7|24
1604508600000|2020-11-04 16:50:00|290.1|289.9|290.15|289.9|290.15|290|289.95|289.75|56
1604508900000|2020-11-04 16:55:00|290.1|289.95|290.45|290.2|290.6|290.45|290.05|289.9|123
1604509200000|2020-11-04 17:00:00|290.4|290.25|290.4|290.2|290.55|290.35|290.25|290|5
1604509500000|2020-11-04 17:05:00|290.35|290.15|290.5|290.3|290.55|290.35|290.3|290.05|22
1604509800000|2020-11-04 17:10:00|290.55|290.25|290.6|290.4|290.7|290.55|290.4|290.15|49
1604510100000|2020-11-04 17:15:00|290.65|290.45|290.45|290.2|290.7|290.5|290.35|290.15|19
1604510400000|2020-11-04 17:20:00|290.4|290.25|290.8|290.55|290.8|290.65|290.4|290.25|44
1604510700000|2020-11-04 17:25:00|290.75|290.5|290.65|290.5|290.8|290.6|290.6|290.4|16
1604511000000|2020-11-04 17:30:00|290.7|290.45|290.9|290.7|290.95|290.75|290.7|290.45|18
1604511300000|2020-11-04 17:35:00|290.85|290.75|290.75|290.55|290.95|290.75|290.7|290.5|14
1604511600000|2020-11-04 17:40:00|290.8|290.6|290.95|290.75|290.95|290.75|290.75|290.5|11
1604511900000|2020-11-04 17:45:00|290.9|290.65|290.85|290.65|290.95|290.75|290.75|290.55|15
1604512200000|2020-11-04 17:50:00|290.95|290.7|290.45|290.25|290.95|290.7|290.45|290.2|41
1604512500000|2020-11-04 17:55:00|290.5|290.3|290.3|290.1|290.6|290.4|290.25|290.1|57
1604512800000|2020-11-04 18:00:00|290.25|290.15|290.35|290.1|290.45|290.2|290.2|290.05|52
1604513100000|2020-11-04 18:05:00|290.3|290.15|290.35|290.2|290.45|290.25|290.25|290.05|15
1604513400000|2020-11-04 18:10:00|290.4|290.25|290.45|290.3|290.5|290.3|290.25|290.05|23
1604513700000|2020-11-04 18:15:00|290.5|290.25|290.35|290.1|290.5|290.3|290.35|290.1|6
1604514000000|2020-11-04 18:20:00|290.3|290.15|290.45|290.2|290.45|290.2|290.25|290.05|4
1604514300000|2020-11-04 18:25:00|290.4|290.15|290.55|290.3|290.55|290.35|290.3|290.1|18
1604514600000|2020-11-04 18:30:00|290.5|290.25|290.8|290.6|290.85|290.65|290.35|290.15|11
1604514900000|2020-11-04 18:35:00|290.75|290.65|290.85|290.65|290.95|290.7|290.7|290.55|7
1604515200000|2020-11-04 18:40:00|290.9|290.6|290.45|290.2|290.9|290.65|290.25|290.1|16
1604515500000|2020-11-04 18:45:00|290.5|290.15|290.45|290.2|290.55|290.3|290.35|290.1|27
1604515800000|2020-11-04 18:50:00|290.4|290.25|290.45|290.25|290.5|290.3|290.3|290.1|8
1604516100000|2020-11-04 18:55:00|290.4|290.2|290.45|290.25|290.5|290.25|290.25|290.05|22
1604516400000|2020-11-04 19:00:00|290.4|290.2|290.3|290.1|290.55|290.35|290.3|290.1|7
1604516700000|2020-11-04 19:05:00|290.35|290.15|290.35|290.15|290.5|290.25|290.25|290.05|2
1604517000000|2020-11-04 19:10:00|290.4|290.2|290.35|290.15|290.45|290.25|290.25|290.05|2
1604517300000|2020-11-04 19:15:00|290.4|290.1|290.35|290.15|290.4|290.15|290.15|289.95|15
1604517600000|2020-11-04 19:20:00|290.4|290.2|290.45|290.25|290.55|290.4|290.4|290.15|5
1604517900000|2020-11-04 19:25:00|290.4|290.2|290.4|290.15|290.45|290.25|290.3|290.1|2
1604518200000|2020-11-04 19:30:00|290.45|290.2|290.45|290.2|290.45|290.25|290.35|290.1|2
1604518500000|2020-11-04 19:35:00|290.4|290.25|290.35|290.15|290.45|290.25|290.3|290.15|5
1604518800000|2020-11-04 19:40:00|290.3|290.1|290.2|289.95|290.35|290.2|290.05|289.9|19
1604519100000|2020-11-04 19:45:00|290.25|290|290.3|290.1|290.4|290.15|290.2|289.95|5
1604519400000|2020-11-04 19:50:00|290.35|290.15|290.5|290.3|290.6|290.4|290.3|290.1|20
1604519700000|2020-11-04 19:55:00|290.45|290.35|290.45|290.2|290.6|290.35|290.35|290.1|14
1604520000000|2020-11-04 20:00:00|290.5|290.25|290.25|290.05|290.5|290.35|290.2|289.95|1
1604520300000|2020-11-04 20:05:00|290.2|290|290.2|290|290.25|290.05|290.15|289.9|18
1604520600000|2020-11-04 20:10:00|290.15|289.95|290.05|289.9|290.2|290|290.05|289.85|94
1604520900000|2020-11-04 20:15:00|290|289.85|289.85|289.65|290.05|289.9|289.85|289.65|19
1604521200000|2020-11-04 20:20:00|289.8|289.7|289.9|289.7|289.95|289.75|289.8|289.65|8
1604521500000|2020-11-04 20:25:00|289.95|289.75|289.7|289.5|289.95|289.75|289.65|289.45|20
1604521800000|2020-11-04 20:30:00|289.75|289.55|289.7|289.5|289.8|289.6|289.5|289.3|34
1604522100000|2020-11-04 20:35:00|289.75|289.45|289.6|289.4|289.75|289.55|289.55|289.35|11
1604522400000|2020-11-04 20:40:00|289.55|289.35|289.65|289.35|289.7|289.45|289.5|289.3|13
1604522700000|2020-11-04 20:45:00|289.6|289.3|289.65|289.35|289.7|289.45|289.4|289.2|43
1604523000000|2020-11-04 20:50:00|289.6|289.3|289.55|289.35|289.75|289.45|289.4|289.2|15
1604523300000|2020-11-04 20:55:00|289.65|289.3|289.55|289.25|289.7|289.3|289.4|289.2|54
1604523600000|2020-11-04 21:00:00|289.6|289.3|289.6|289.3|289.65|289.4|289.45|289.2|5
1604523900000|2020-11-04 21:05:00|289.55|289.45|289.8|289.6|289.8|289.6|289.55|289.35|34
1604524200000|2020-11-04 21:10:00|289.85|289.55|290.05|289.45|290.05|289.7|289.8|289.35|1
1604524500000|2020-11-04 21:15:00|290.15|289.55|290.05|289.45|290.15|289.55|290.05|289.45|0
1604524800000|2020-11-04 21:20:00|290.15|289.55|290.15|289.55|290.15|289.55|290.15|289.55|0
1604525400000|2020-11-04 21:30:00|290.25|289.65|290.45|289.85|290.45|289.85|290.15|289.55|0
1604525700000|2020-11-04 21:35:00|290.55|289.95|290.75|290.15|290.75|290.15|290.45|289.85|0
1604526000000|2020-11-04 21:40:00|290.85|290.25|290.85|290.25|290.85|290.25|290.75|290.15|0
1604526300000|2020-11-04 21:45:00|290.75|290.15|290.75|290.15|290.85|290.25|290.65|290.05|0
1604526600000|2020-11-04 21:50:00|290.85|290.25|290.45|289.85|290.85|290.25|290.45|289.85|0
1604526900000|2020-11-04 21:55:00|290.55|289.95|290.25|289.65|290.55|289.95|290.25|289.65|0
1604527200000|2020-11-04 22:00:00|290.35|289.75|290.45|289.85|290.45|289.85|290.25|289.65|0
1604527500000|2020-11-04 22:05:00|290.35|289.75|290.35|289.75|290.35|289.75|290.35|289.75|0
1604527800000|2020-11-04 22:10:00|290.45|289.85|290.45|289.85|290.55|289.95|290.45|289.85|0
1604528100000|2020-11-04 22:15:00|290.55|289.95|290.55|289.95|290.55|289.95|290.55|289.95|0
1604528400000|2020-11-04 22:20:00|290.45|289.85|290.45|289.85|290.45|289.85|290.45|289.85|0
1604528700000|2020-11-04 22:25:00|290.55|289.95|290.55|289.95|290.55|289.95|290.45|289.85|0
1604529000000|2020-11-04 22:30:00|290.45|289.85|290.45|289.85|290.55|289.95|290.45|289.85|0
1604529600000|2020-11-04 22:40:00|290.55|289.95|290.45|289.85|290.55|289.95|290.45|289.85|0
1604529900000|2020-11-04 22:45:00|290.55|289.95|290.45|289.85|290.55|289.95|290.45|289.85|0
1604530200000|2020-11-04 22:50:00|290.55|289.95|290.55|289.95|290.55|289.95|290.55|289.95|0
1604530500000|2020-11-04 22:55:00|290.45|289.85|290.55|289.95|290.55|289.95|290.45|289.85|0
1604530800000|2020-11-04 23:00:00|290.65|290.05|290.15|289.55|290.65|290.05|290.05|289.45|0
1604531100000|2020-11-04 23:05:00|290.05|289.45|289.95|289.35|290.05|289.45|289.85|289.25|0
1604531400000|2020-11-04 23:10:00|290.05|289.45|289.95|289.35|290.05|289.45|289.85|289.25|0
1604531700000|2020-11-04 23:15:00|289.85|289.25|290.25|289.65|290.35|289.75|289.85|289.25|0
1604532000000|2020-11-04 23:20:00|290.35|289.75|290.55|289.95|290.55|289.95|290.35|289.75|0
1604532300000|2020-11-04 23:25:00|290.45|289.85|290.35|289.75|290.45|289.85|290.25|289.65|0
1604532600000|2020-11-04 23:30:00|290.25|289.65|290.15|289.55|290.45|289.85|290.05|289.45|0
1604532900000|2020-11-04 23:35:00|290.05|289.45|289.65|289.05|290.05|289.45|289.55|288.95|0
1604533200000|2020-11-04 23:40:00|289.55|288.95|289.65|289.05|289.75|289.15|289.55|288.95|0
1604533500000|2020-11-04 23:45:00|289.75|289.15|289.65|289.05|289.75|289.15|289.55|288.95|0
1604533800000|2020-11-04 23:50:00|289.55|288.95|289.85|289.25|289.95|289.35|289.55|288.95|0
1604534100000|2020-11-04 23:55:00|289.95|289.35|289.85|289.25|289.95|289.35|289.85|289.25|0
1604534400000|2020-11-05 00:00:00|289.75|289.15|289.95|289.35|289.95|289.35|289.65|289.05|0
1604534700000|2020-11-05 00:05:00|289.85|289.25|289.75|289.15|289.95|289.35|289.75|289.15|0
1604535000000|2020-11-05 00:10:00|289.85|289.25|289.85|289.25|289.95|289.35|289.75|289.15|0
1604535300000|2020-11-05 00:15:00|289.95|289.35|289.95|289.35|290.05|289.45|289.85|289.25|0
1604535600000|2020-11-05 00:20:00|289.85|289.25|290.05|289.45|290.05|289.45|289.85|289.25|0
1604535900000|2020-11-05 00:25:00|290.15|289.55|290.05|289.45|290.35|289.75|289.95|289.35|0
1604536200000|2020-11-05 00:30:00|289.45|289.3|290.45|290.3|290.8|290.65|289.45|289.3|504
1604536500000|2020-11-05 00:35:00|290.5|290.2|290.4|290.25|290.55|290.35|290.25|290.05|173
1604536800000|2020-11-05 00:40:00|290.45|290.3|290.55|290.4|290.75|290.6|290.35|290.1|147
1604537100000|2020-11-05 00:45:00|290.5|290.35|290.15|290|290.75|290.55|290.15|289.95|258
1604537400000|2020-11-05 00:50:00|290.2|290.05|289.8|289.65|290.25|290.1|289.75|289.6|312
1604537700000|2020-11-05 00:55:00|289.85|289.7|290.05|289.9|290.05|289.9|289.4|289.25|455
1604538000000|2020-11-05 01:00:00|290.1|289.85|290.7|290.5|290.8|290.6|289.75|289.55|1242
1604538300000|2020-11-05 01:05:00|290.75|290.55|291.2|291|291.85|291.7|290.7|290.55|1333
1604538600000|2020-11-05 01:10:00|291.15|290.95|291.4|291.2|292.15|292|291.1|290.95|1312
1604538900000|2020-11-05 01:15:00|291.35|291.15|291.95|291.8|292.1|291.95|291.2|291.05|829
1604539200000|2020-11-05 01:20:00|292|291.85|291.95|291.75|293.2|293|291.85|291.65|1106
1604539500000|2020-11-05 01:25:00|291.9|291.8|292.85|292.65|292.85|292.65|291.85|291.65|621
1604539800000|2020-11-05 01:30:00|292.8|292.6|292.85|292.7|292.95|292.8|292.5|292.35|1253
1604540100000|2020-11-05 01:35:00|292.8|292.65|293.7|293.55|293.7|293.55|292.4|292.25|1235
1604540400000|2020-11-05 01:40:00|293.65|293.5|292.8|292.65|294|293.85|292.8|292.65|1030
1604540700000|2020-11-05 01:45:00|292.85|292.75|292.9|292.75|293|292.85|292.55|292.4|407
1604541000000|2020-11-05 01:50:00|292.85|292.7|292.75|292.6|293.3|293.15|292.65|292.5|763
1604541300000|2020-11-05 01:55:00|292.8|292.65|292.9|292.75|293.15|293|292.75|292.6|404
1604541600000|2020-11-05 02:00:00|292.95|292.8|292.75|292.6|293.05|292.85|292.55|292.35|358
1604541900000|2020-11-05 02:05:00|292.8|292.65|292.6|292.4|292.85|292.7|292.2|292.05|406
1604542200000|2020-11-05 02:10:00|292.55|292.35|292.35|292.2|292.6|292.45|292.1|291.95|300
1604542500000|2020-11-05 02:15:00|292.4|292.15|292.15|292|292.55|292.4|292.1|291.95|217
1604542800000|2020-11-05 02:20:00|292.1|291.95|291.9|291.7|292.2|292.05|291.65|291.5|457
1604543100000|2020-11-05 02:25:00|291.95|291.75|291.85|291.7|292.1|291.95|291.8|291.65|317
1604543400000|2020-11-05 02:30:00|291.9|291.75|292.1|291.95|292.2|292|291.65|291.5|316
1604543700000|2020-11-05 02:35:00|292.15|292|292.5|292.35|292.65|292.5|292.15|292|383
1604544000000|2020-11-05 02:40:00|292.55|292.4|292.65|292.5|292.7|292.55|292.45|292.25|245
1604544300000|2020-11-05 02:45:00|292.7|292.55|292.95|292.8|292.95|292.8|292.65|292.5|433
1604544600000|2020-11-05 02:50:00|293|292.85|293.15|292.95|293.15|293|292.85|292.7|341
1604544900000|2020-11-05 02:55:00|293.1|293|292.6|292.4|293.2|293|292.2|292|414
1604545200000|2020-11-05 03:00:00|292.55|292.35|293.2|293.05|293.25|293.05|292.55|292.35|383
1604545500000|2020-11-05 03:05:00|293.25|293.1|293.3|293.1|293.45|293.3|293.1|292.9|282
1604545800000|2020-11-05 03:10:00|293.35|293.15|293.5|293.3|293.6|293.4|293.25|293.1|266
1604546100000|2020-11-05 03:15:00|293.55|293.35|293.7|293.55|293.7|293.55|293.5|293.35|320
1604546400000|2020-11-05 03:20:00|293.75|293.6|293.75|293.6|293.9|293.75|293.6|293.4|327
1604546700000|2020-11-05 03:25:00|293.7|293.55|293.55|293.4|293.8|293.6|293.5|293.3|222
1604547000000|2020-11-05 03:30:00|293.5|293.35|293.3|293.15|293.6|293.45|293.2|293.05|220
1604547300000|2020-11-05 03:35:00|293.35|293.2|293.5|293.35|293.5|293.35|293.2|293.05|257
1604547600000|2020-11-05 03:40:00|293.55|293.4|293.7|293.5|293.8|293.65|293.3|293.15|655
1604547900000|2020-11-05 03:45:00|293.65|293.55|293.75|293.6|293.75|293.6|293.5|293.35|215
1604548200000|2020-11-05 03:50:00|293.8|293.65|293.6|293.4|294.05|293.9|293.5|293.3|361
1604548500000|2020-11-05 03:55:00|293.55|293.45|293.65|293.5|293.7|293.55|293.45|293.3|109
1604548800000|2020-11-05 04:00:00|293.7|293.45|293.9|293.75|294|293.85|293.6|293.45|170
1604549100000|2020-11-05 04:05:00|293.95|293.8|293.75|293.6|294.05|293.9|293.75|293.55|156
1604549400000|2020-11-05 04:10:00|293.7|293.55|293.95|293.75|294|293.85|293.65|293.5|145
1604549700000|2020-11-05 04:15:00|294|293.8|293.9|293.7|294.1|293.95|293.9|293.7|124
1604550000000|2020-11-05 04:20:00|293.85|293.65|293.65|293.5|293.9|293.75|293.55|293.4|110
1604550300000|2020-11-05 04:25:00|293.7|293.55|293.5|293.35|293.7|293.55|293.45|293.3|64
1604550600000|2020-11-05 04:30:00|293.45|293.3|293.7|293.5|293.8|293.6|293.45|293.3|150
1604550900000|2020-11-05 04:35:00|293.75|293.55|293.8|293.6|293.85|293.7|293.7|293.55|151
1604551200000|2020-11-05 04:40:00|293.85|293.65|293.65|293.5|293.85|293.7|293.65|293.5|72
1604551500000|2020-11-05 04:45:00|293.7|293.55|293.65|293.5|293.75|293.6|293.65|293.5|33
1604551800000|2020-11-05 04:50:00|293.7|293.55|293.65|293.5|293.75|293.6|293.55|293.4|109
1604552100000|2020-11-05 04:55:00|293.7|293.55|293.75|293.6|293.8|293.65|293.7|293.55|112
1604552400000|2020-11-05 05:00:00|293.8|293.65|293.6|293.4|293.95|293.75|293.25|293.1|415
1604552700000|2020-11-05 05:05:00|293.65|293.45|293.65|293.5|293.8|293.6|293.4|293.25|351
1604553000000|2020-11-05 05:10:00|293.7|293.45|293.7|293.55|293.85|293.65|293.6|293.45|214
1604553300000|2020-11-05 05:15:00|293.65|293.5|293.65|293.5|293.75|293.6|293.6|293.45|250
1604553600000|2020-11-05 05:20:00|293.7|293.55|293.95|293.8|293.95|293.8|293.65|293.5|335
1604553900000|2020-11-05 05:25:00|294|293.85|294.1|293.9|294.1|293.95|293.9|293.7|435
1604554200000|2020-11-05 05:30:00|294.15|293.95|293.9|293.75|294.2|294.05|293.75|293.6|203
1604554500000|2020-11-05 05:35:00|293.85|293.7|293.95|293.8|294|293.85|293.75|293.6|136
1604554800000|2020-11-05 05:40:00|293.9|293.75|294.05|293.85|294.05|293.9|293.85|293.65|163
1604555100000|2020-11-05 05:45:00|294|293.9|293.85|293.65|294.05|293.9|293.75|293.6|85
1604555400000|2020-11-05 05:50:00|293.8|293.7|293.8|293.65|293.95|293.8|293.75|293.55|80
1604555700000|2020-11-05 05:55:00|293.75|293.6|293.85|293.65|294.05|293.9|293.75|293.6|223
1604556000000|2020-11-05 06:00:00|293.8|293.7|293.85|293.7|294|293.85|293.6|293.45|331
1604556300000|2020-11-05 06:05:00|293.8|293.65|293.6|293.45|293.85|293.7|293.5|293.3|258
1604556600000|2020-11-05 06:10:00|293.65|293.5|293.55|293.35|293.8|293.6|293.5|293.35|199
1604556900000|2020-11-05 06:15:00|293.5|293.4|293.5|293.3|293.8|293.65|293.45|293.3|154
1604557200000|2020-11-05 06:20:00|293.55|293.35|293.5|293.35|293.7|293.55|293.5|293.35|113
1604557500000|2020-11-05 06:25:00|293.45|293.3|293.35|293.15|293.55|293.4|293.25|293.1|141
1604557800000|2020-11-05 06:30:00|293.3|293.1|293.3|293.15|293.35|293.2|293.2|293.05|102
1604558100000|2020-11-05 06:35:00|293.35|293.2|293.35|293.2|293.45|293.3|293.2|293.05|186
1604558400000|2020-11-05 06:40:00|293.4|293.25|293.4|293.25|293.45|293.3|293.3|293.1|97
1604558700000|2020-11-05 06:45:00|293.35|293.2|293.4|293.25|293.5|293.35|293.25|293.1|145
1604559000000|2020-11-05 06:50:00|293.35|293.2|293.2|293.05|293.4|293.25|293.2|293.05|59
1604559300000|2020-11-05 06:55:00|293.15|293|293.15|293|293.3|293.15|293.1|292.95|207
1604559600000|2020-11-05 07:00:00|293.1|292.95|293.65|293.5|293.7|293.55|293.1|292.9|421
1604559900000|2020-11-05 07:05:00|293.6|293.45|293.4|293.25|293.65|293.5|293.35|293.2|271
1604560200000|2020-11-05 07:10:00|293.35|293.2|293.55|293.4|293.75|293.6|293.35|293.2|211
1604560500000|2020-11-05 07:15:00|293.6|293.45|293.5|293.35|293.7|293.55|293.45|293.3|239
1604560800000|2020-11-05 07:20:00|293.55|293.4|293.75|293.6|293.8|293.65|293.55|293.4|201
1604561100000|2020-11-05 07:25:00|293.8|293.55|294.05|293.9|294.15|294|293.6|293.4|276
1604561400000|2020-11-05 07:30:00|294|293.85|293.9|293.75|294.05|293.85|293.7|293.55|281
1604561700000|2020-11-05 07:35:00|293.95|293.8|293.9|293.75|294|293.85|293.75|293.6|195
1604562000000|2020-11-05 07:40:00|293.95|293.8|293.75|293.6|294.2|294.05|293.7|293.55|273
1604562300000|2020-11-05 07:45:00|293.8|293.55|294|293.85|294.15|294|293.75|293.55|237
1604562600000|2020-11-05 07:50:00|293.95|293.8|294|293.8|294.05|293.9|293.75|293.6|333
1604562900000|2020-11-05 07:55:00|293.95|293.85|294.2|294.05|294.2|294.05|293.95|293.8|208
1604563200000|2020-11-05 08:00:00|294.15|293.95|294.3|294.15|294.6|294.4|294.1|293.95|880
1604563500000|2020-11-05 08:05:00|294.35|294.2|294.85|294.7|294.95|294.8|294.3|294.2|694
1604563800000|2020-11-05 08:10:00|294.9|294.65|294.3|294.15|294.9|294.7|294.25|294.1|544
1604564100000|2020-11-05 08:15:00|294.35|294.2|294.75|294.6|294.8|294.6|294.25|294.1|199
1604564400000|2020-11-05 08:20:00|294.7|294.55|295|294.85|295.05|294.9|294.7|294.55|504
1604564700000|2020-11-05 08:25:00|294.95|294.8|295.15|295|295.15|295|294.9|294.75|461
1604565000000|2020-11-05 08:30:00|295.1|294.95|295.3|295.15|295.3|295.15|294.9|294.75|356
1604565300000|2020-11-05 08:35:00|295.35|295.2|295.1|294.95|295.35|295.2|295.1|294.95|239
1604565600000|2020-11-05 08:40:00|295.15|295|295.1|294.95|295.3|295.15|295|294.85|407
1604565900000|2020-11-05 08:45:00|295.15|294.9|295.3|295.15|295.3|295.15|295.15|294.9|256
1604566200000|2020-11-05 08:50:00|295.35|295.1|295.5|295.35|295.65|295.5|295.25|295.1|841
1604566500000|2020-11-05 08:55:00|295.45|295.3|295.55|295.4|295.6|295.45|295.35|295.2|659
1604566800000|2020-11-05 09:00:00|295.5|295.35|295.85|295.65|295.85|295.7|295.45|295.3|949
1604567100000|2020-11-05 09:05:00|295.8|295.7|295.9|295.75|295.9|295.75|295.7|295.55|559
1604567400000|2020-11-05 09:10:00|295.85|295.7|295.85|295.7|295.9|295.75|295.55|295.4|253
1604567700000|2020-11-05 09:15:00|295.9|295.75|295.95|295.7|296.1|295.95|295.85|295.65|347
1604568000000|2020-11-05 09:20:00|296.15|295.55|296.45|295.85|296.45|295.85|296.15|295.55|0
1604568300000|2020-11-05 09:25:00|296.35|295.75|296.25|295.65|296.45|295.85|296.15|295.55|6
1604568600000|2020-11-05 09:30:00|296.15|295.55|296.25|295.65|296.25|295.65|296.05|295.45|0
1604568900000|2020-11-05 09:35:00|296.35|295.75|296.45|295.85|296.45|295.85|296.25|295.65|0
1604569200000|2020-11-05 09:40:00|296.55|295.95|296.65|296.05|296.75|296.15|296.45|295.85|0
1604569500000|2020-11-05 09:45:00|296.75|296.15|296.65|296.05|296.75|296.15|296.65|296.05|0
1604569800000|2020-11-05 09:50:00|296.45|296.25|296.2|296.05|296.5|296.35|296.15|296|189
1604570100000|2020-11-05 09:55:00|296.25|296.1|296.15|295.95|296.35|296.15|296.05|295.9|100
1604570400000|2020-11-05 10:00:00|296.2|296|296.45|296.3|296.45|296.3|296.05|295.9|117
1604570700000|2020-11-05 10:05:00|296.35|296.25|296.5|296.35|296.7|296.5|296.35|296.2|58
1604571000000|2020-11-05 10:10:00|296.45|296.3|296.45|296.3|296.5|296.35|296.35|296.15|42
1604571300000|2020-11-05 10:15:00|296.4|296.25|296.8|296.6|296.85|296.65|296.4|296.25|27
1604571600000|2020-11-05 10:20:00|296.85|296.55|296.8|296.55|296.85|296.55|296.65|296.5|5
1604571900000|2020-11-05 10:25:00|296.75|296.5|296.4|296.2|296.75|296.5|296.3|296.1|34
1604572200000|2020-11-05 10:30:00|296.35|296.1|296.55|296.35|296.6|296.35|296.25|296.1|35
1604572500000|2020-11-05 10:35:00|296.6|296.4|296.6|296.35|296.8|296.6|296.55|296.35|15
1604572800000|2020-11-05 10:40:00|296.65|296.4|296.65|296.4|297|296.75|296.55|296.3|18
1604573100000|2020-11-05 10:45:00|296.6|296.35|296.6|296.4|296.65|296.45|296.45|296.3|31
1604573400000|2020-11-05 10:50:00|296.55|296.35|296.45|296.25|296.65|296.45|296.4|296.2|18
1604573700000|2020-11-05 10:55:00|296.4|296.3|296.8|296.55|296.8|296.6|296.4|296.25|64
1604574000000|2020-11-05 11:00:00|296.75|296.5|296.55|296.4|296.75|296.55|296.55|296.4|10
1604574300000|2020-11-05 11:05:00|296.6|296.35|296.5|296.3|296.85|296.6|296.5|296.3|5
1604574600000|2020-11-05 11:10:00|296.55|296.35|296.85|296.6|296.9|296.75|296.55|296.35|11
1604574900000|2020-11-05 11:15:00|296.9|296.65|297.05|296.85|297.15|296.9|296.9|296.6|13
1604575200000|2020-11-05 11:20:00|297.1|296.9|297.4|297.15|297.45|297.2|296.85|296.65|5
1604575500000|2020-11-05 11:25:00|297.35|297.1|297.4|297.1|297.4|297.2|297.15|296.9|12
1604575800000|2020-11-05 11:30:00|297.35|297.15|297.05|296.8|297.4|297.15|297.05|296.8|115
1604576100000|2020-11-05 11:35:00|297|296.85|297.2|297|297.25|297.05|297|296.8|66
1604576400000|2020-11-05 11:40:00|297.25|297.05|297.4|297.15|297.4|297.25|297.15|296.95|42
1604576700000|2020-11-05 11:45:00|297.35|297.2|297.3|297.1|297.55|297.35|297.25|297.1|97
1604577000000|2020-11-05 11:50:00|297.25|297.15|296.95|296.75|297.25|297.15|296.95|296.75|97
1604577300000|2020-11-05 11:55:00|297|296.8|297.05|296.8|297.25|297.05|296.95|296.75|24
1604577600000|2020-11-05 12:00:00|297|296.75|296.7|296.45|297.05|296.85|296.6|296.4|9
1604577900000|2020-11-05 12:05:00|296.65|296.4|296.75|296.5|296.8|296.6|296.55|296.3|20
1604578200000|2020-11-05 12:10:00|296.7|296.45|296.9|296.7|296.9|296.7|296.65|296.45|43
1604578500000|2020-11-05 12:15:00|296.85|296.75|297.05|296.8|297.15|296.95|296.85|296.75|72
1604578800000|2020-11-05 12:20:00|297|296.75|296.95|296.75|297|296.8|296.85|296.65|43
1604579100000|2020-11-05 12:25:00|296.9|296.7|297.05|296.85|297.1|296.9|296.85|296.65|28
1604579400000|2020-11-05 12:30:00|297.1|296.9|297.15|297|297.2|297.05|297.1|296.85|17
1604579700000|2020-11-05 12:35:00|297.2|296.95|297.05|296.85|297.2|297.05|297.05|296.85|17
1604580000000|2020-11-05 12:40:00|297.1|296.9|297.15|296.95|297.2|297.05|297.05|296.85|16
1604580300000|2020-11-05 12:45:00|297.1|297|297|296.85|297.15|297|296.95|296.75|22
1604580600000|2020-11-05 12:50:00|297.05|296.8|297.1|296.95|297.25|297.1|296.9|296.7|15
1604580900000|2020-11-05 12:55:00|297.15|296.9|297.2|297.05|297.3|297.1|297.15|296.9|32
1604581200000|2020-11-05 13:00:00|297.15|297|297.2|297.05|297.3|297.1|297.1|296.95|13
1604581500000|2020-11-05 13:05:00|297.15|297|297.2|297.05|297.3|297.15|297.15|296.95|34
1604581800000|2020-11-05 13:10:00|297.25|297.1|297.45|297.25|297.45|297.3|297.2|297.05|18
1604582100000|2020-11-05 13:15:00|297.4|297.3|297.2|297.05|297.45|297.3|297.2|297|26
1604582400000|2020-11-05 13:20:00|297.25|297.1|297.45|297.25|297.45|297.25|297.15|296.95|33
1604582700000|2020-11-05 13:25:00|297.4|297.2|297.3|297.15|297.45|297.25|297.3|297.15|25
1604583000000|2020-11-05 13:30:00|297.35|297.1|297.45|297.25|297.45|297.3|297.3|297.1|56
1604583300000|2020-11-05 13:35:00|297.4|297.3|297.25|297.1|297.5|297.35|297.25|297.1|51
1604583600000|2020-11-05 13:40:00|297.3|297.15|297.35|297.15|297.35|297.15|297.15|296.95|39
1604583900000|2020-11-05 13:45:00|297.3|297.2|297.5|297.35|297.55|297.35|297.3|297.2|21
1604584200000|2020-11-05 13:50:00|297.55|297.4|297.7|297.55|297.7|297.55|297.5|297.35|65
1604584500000|2020-11-05 13:55:00|297.65|297.5|297.6|297.45|297.7|297.55|297.45|297.3|48
1604584800000|2020-11-05 14:00:00|297.55|297.35|297.45|297.3|297.65|297.5|297.4|297.25|100
1604585100000|2020-11-05 14:05:00|297.5|297.25|297.3|297.1|297.5|297.3|297.2|297.05|50
1604585400000|2020-11-05 14:10:00|297.35|297.15|297.25|297.1|297.35|297.2|297.2|297|64
1604585700000|2020-11-05 14:15:00|297.3|297.15|297.25|297.05|297.4|297.25|297.25|297.05|52
1604586000000|2020-11-05 14:20:00|297.2|297|297.5|297.35|297.5|297.35|297.15|296.95|59
1604586300000|2020-11-05 14:25:00|297.45|297.3|297.75|297.55|297.75|297.55|297.4|297.25|116
1604586600000|2020-11-05 14:30:00|297.7|297.6|297.1|296.9|297.75|297.6|297|296.8|135
1604586900000|2020-11-05 14:35:00|297.15|296.85|297.4|297.2|297.4|297.2|296.95|296.8|62
1604587200000|2020-11-05 14:40:00|297.35|297.25|297.1|296.9|297.5|297.35|297|296.8|59
1604587500000|2020-11-05 14:45:00|297.15|296.95|297.15|296.9|297.25|297.1|297|296.8|130
1604587800000|2020-11-05 14:50:00|297.2|296.95|297.5|297.3|297.55|297.35|297.15|296.95|164
1604588100000|2020-11-05 14:55:00|297.45|297.35|297|296.8|297.55|297.4|297|296.8|126
1604588400000|2020-11-05 15:00:00|297.05|296.85|297|296.8|297.3|297.1|296.95|296.8|188
1604588700000|2020-11-05 15:05:00|297.05|296.85|297.15|296.95|297.25|297.1|297|296.8|36
1604589000000|2020-11-05 15:10:00|297.2|297|297.05|296.85|297.25|297|297|296.85|38
1604589300000|2020-11-05 15:15:00|297.15|296.9|297.55|297.35|297.6|297.35|297.1|296.85|76
1604589600000|2020-11-05 15:20:00|297.5|297.3|297.4|297.2|297.6|297.35|297.4|297.2|17
1604589900000|2020-11-05 15:25:00|297.35|297.15|296.65|296.5|297.35|297.2|296.65|296.5|70
1604590200000|2020-11-05 15:30:00|296.7|296.55|296.8|296.6|296.9|296.7|296.6|296.45|28
1604590500000|2020-11-05 15:35:00|296.75|296.55|296.7|296.55|296.95|296.75|296.65|296.45|36
1604590800000|2020-11-05 15:40:00|296.65|296.5|296.95|296.75|297.15|296.95|296.6|296.45|76
1604591100000|2020-11-05 15:45:00|297|296.8|297.1|296.9|297.15|296.95|296.8|296.55|69
1604591400000|2020-11-05 15:50:00|297.05|296.85|297.05|296.85|297.15|297|297|296.8|42
1604591700000|2020-11-05 15:55:00|297|296.9|297.2|297|297.2|297|297|296.85|27
1604592000000|2020-11-05 16:00:00|297.25|297.05|297.05|296.9|297.25|297.05|297.05|296.85|20
1604592300000|2020-11-05 16:05:00|297|296.85|296.9|296.75|297.15|296.9|296.9|296.7|33
1604592600000|2020-11-05 16:10:00|296.95|296.7|296.8|296.6|297|296.8|296.65|296.5|111
1604592900000|2020-11-05 16:15:00|296.75|296.65|296.9|296.7|296.95|296.8|296.75|296.65|17
1604593200000|2020-11-05 16:20:00|296.95|296.65|297.1|296.85|297.1|296.9|296.8|296.6|11
1604593500000|2020-11-05 16:25:00|297.05|296.9|297.1|296.85|297.15|296.95|297|296.85|12
1604593800000|2020-11-05 16:30:00|297.15|296.9|297.1|296.9|297.15|296.95|296.95|296.75|15
1604594100000|2020-11-05 16:35:00|297.05|296.85|296.8|296.6|297.15|296.9|296.75|296.55|15
1604594400000|2020-11-05 16:40:00|296.75|296.55|296.95|296.75|297|296.75|296.7|296.55|38
1604594700000|2020-11-05 16:45:00|297|296.8|297.15|297|297.15|297|297|296.75|5
1604595000000|2020-11-05 16:50:00|297.2|297.05|297.15|296.9|297.35|297.1|297.1|296.85|19
1604595300000|2020-11-05 16:55:00|297.2|296.95|297.1|296.85|297.25|297.05|297.05|296.85|12
1604595600000|2020-11-05 17:00:00|297.05|296.9|296.95|296.75|297.1|296.9|296.85|296.7|56
1604595900000|2020-11-05 17:05:00|296.9|296.7|296.85|296.6|296.95|296.75|296.65|296.45|29
1604596200000|2020-11-05 17:10:00|296.9|296.65|296.75|296.5|296.9|296.7|296.65|296.45|10
1604596500000|2020-11-05 17:15:00|296.8|296.55|296.55|296.3|296.8|296.55|296.45|296.3|21
1604596800000|2020-11-05 17:20:00|296.6|296.35|296.35|296.1|296.6|296.4|296.1|295.95|36
1604597100000|2020-11-05 17:25:00|296.3|296.05|296.05|295.85|296.4|296.2|296.05|295.85|26
1604597400000|2020-11-05 17:30:00|296.1|295.9|296.1|295.85|296.2|296|296.05|295.85|25
1604597700000|2020-11-05 17:35:00|296.05|295.9|296.25|295.9|296.25|295.9|296|295.9|4
1604598000000|2020-11-05 17:40:00|296.3|295.95|296.45|296|296.45|296|296.25|295.95|43
1604598300000|2020-11-05 17:45:00|296.55|296.05|296.65|296.35|296.65|296.35|296.55|296.05|8
1604598600000|2020-11-05 17:50:00|296.7|296.45|296.7|296.45|296.8|296.45|296.7|296.45|7
1604598900000|2020-11-05 17:55:00|296.75|296.5|296.75|296.5|296.8|296.5|296.65|296.5|26
1604599200000|2020-11-05 18:00:00|296.8|296.55|296.95|296.75|297.1|296.85|296.8|296.55|12
1604599500000|2020-11-05 18:05:00|297|296.8|296.85|296.65|297.05|296.8|296.85|296.6|7
1604599800000|2020-11-05 18:10:00|296.9|296.7|296.75|296.55|297|296.75|296.75|296.55|3
1604600100000|2020-11-05 18:15:00|296.7|296.5|296.65|296.45|296.75|296.55|296.55|296.4|6
1604600400000|2020-11-05 18:20:00|296.7|296.5|296.6|296.35|296.85|296.55|296.5|296.3|10
1604600700000|2020-11-05 18:25:00|296.65|296.4|296.5|296.3|296.65|296.4|296.5|296.3|7
1604601000000|2020-11-05 18:30:00|296.55|296.35|296.5|296.3|296.6|296.4|296.45|296.3|41
1604601300000|2020-11-05 18:35:00|296.55|296.35|296.6|296.35|296.6|296.35|296.55|296.35|3
1604601600000|2020-11-05 18:40:00|296.55|296.4|296.8|296.55|296.8|296.55|296.55|296.4|2
1604601900000|2020-11-05 18:45:00|296.75|296.6|296.75|296.5|296.8|296.6|296.7|296.5|16
1604602200000|2020-11-05 18:50:00|296.7|296.45|296.7|296.35|296.75|296.5|296.65|296.35|13
1604602500000|2020-11-05 18:55:00|296.75|296.4|296.9|296.45|296.9|296.6|296.7|296.4|14
1604602800000|2020-11-05 19:00:00|296.85|296.5|297.05|296.85|297.3|296.85|296.8|296.5|5
1604603100000|2020-11-05 19:05:00|297|296.8|297.1|296.45|297.15|296.8|296.75|296.45|6
1604603400000|2020-11-05 19:10:00|297.05|296.55|296.95|296.65|297.2|296.65|296.85|296.45|3
1604603700000|2020-11-05 19:15:00|297.05|296.7|297|296.7|297.05|296.85|297|296.7|10
1604604000000|2020-11-05 19:20:00|296.95|296.85|297.05|296.7|297.1|296.85|296.95|296.7|22
1604604300000|2020-11-05 19:25:00|297.1|296.85|297.3|297|297.3|297.05|297.1|296.85|3
1604604600000|2020-11-05 19:30:00|297.25|296.95|297.25|296.95|297.25|296.95|297.2|296.9|1
1604604900000|2020-11-05 19:35:00|297.3|297|297.15|296.9|297.35|297.15|297.05|296.9|5
1604605200000|2020-11-05 19:40:00|297.2|297|297.4|297.15|297.4|297.15|297.15|297|11
1604605500000|2020-11-05 19:45:00|297.35|297.1|297.25|297|297.4|297.1|297.2|297|5
1604605800000|2020-11-05 19:50:00|297.2|296.95|297.15|296.95|297.3|296.95|297.05|296.85|7
1604606100000|2020-11-05 19:55:00|297.1|297.05|297.25|296.9|297.25|297.05|297|296.85|5
1604606400000|2020-11-05 20:00:00|297.2||297.2||297.25||297.15||3
1604606700000|2020-11-05 20:05:00|297.15|296.85|297|296.7|297.15|296.85|296.95|296.7|5
1604607000000|2020-11-05 20:10:00|297.05|296.65|296.8|296.6|297.1|296.65|296.75|296.6|2
1604607300000|2020-11-05 20:15:00|296.75|296.55|296.75|296.55|296.85|296.55|296.7|296.55|8
1604607600000|2020-11-05 20:20:00|296.7|296.65|296.9|296.75|297|296.75|296.7|296.65|6
1604607900000|2020-11-05 20:25:00|296.85|296.7|296.9|296.65|296.95|296.7|296.8|296.6|7
1604608200000|2020-11-05 20:30:00|296.85|296.55|296.5|296.3|296.9|296.55|296.45|296.3|23
1604608500000|2020-11-05 20:35:00|296.55|296.25|296.45|296.25|296.55|296.25|296.4|296.2|17
1604608800000|2020-11-05 20:40:00|296.5|296.3|296.7|296.45|296.8|296.55|296.5|296.3|22
1604609100000|2020-11-05 20:45:00|296.65|296.4|296.55|296.35|296.7|296.45|296.4|296.2|16
1604609400000|2020-11-05 20:50:00|296.6|296.3|296.75|296.55|296.75|296.6|296.6|296.3|26
1604609700000|2020-11-05 20:55:00|296.7|296.5|297|296.7|297.1|296.95|296.65|296.5|40
1604610000000|2020-11-05 21:00:00|296.85|296.65|296.9|296.6|296.95|296.75|296.8|296.6|10
1604610300000|2020-11-05 21:05:00|296.85|296.55|296.7|296.45|296.9|296.6|296.65|296.45|9
1604610600000|2020-11-05 21:10:00|296.75|296.75|296.95|296.35|297.35|296.75|296.65|296.25|14
1604610900000|2020-11-05 21:15:00|297.05|296.45|296.95|296.35|297.05|296.45|296.95|296.35|0
1604611200000|2020-11-05 21:20:00|296.85|296.25|296.85|296.25|296.95|296.35|296.85|296.25|0
1604611500000|2020-11-05 21:25:00|296.95|296.35|296.95|296.35|296.95|296.35|296.85|296.25|0
1604611800000|2020-11-05 21:30:00|296.85|296.25|296.85|296.25|296.95|296.35|296.75|296.15|0
1604612100000|2020-11-05 21:35:00|296.95|296.35|296.95|296.35|297.05|296.45|296.85|296.25|0
1604612400000|2020-11-05 21:40:00|297.05|296.45|296.95|296.35|297.05|296.45|296.95|296.35|0
1604612700000|2020-11-05 21:45:00|297.05|296.45|297.05|296.45|297.05|296.45|296.95|296.35|0
1604613000000|2020-11-05 21:50:00|297.15|296.55|297.15|296.55|297.15|296.55|297.05|296.45|0
1604613300000|2020-11-05 21:55:00|297.05|296.45|296.95|296.35|297.15|296.55|296.95|296.35|0
1604614200000|2020-11-05 22:10:00|296.85|296.25|296.95|296.35|296.95|296.35|296.85|296.25|0
1604614500000|2020-11-05 22:15:00|296.85|296.25|296.95|296.35|296.95|296.35|296.85|296.25|0
1604616600000|2020-11-05 22:50:00|296.85|296.25|296.95|296.35|296.95|296.35|296.85|296.25|0
1604616900000|2020-11-05 22:55:00|296.85|296.25|296.95|296.35|296.95|296.35|296.85|296.25|0
1604617200000|2020-11-05 23:00:00|296.85|296.25|296.55|295.95|296.85|296.25|296.55|295.95|0
1604617500000|2020-11-05 23:05:00|296.65|296.05|296.65|296.05|296.65|296.05|296.55|295.95|0
1604617800000|2020-11-05 23:10:00|296.75|296.15|296.55|295.95|296.75|296.15|296.55|295.95|0
1604618100000|2020-11-05 23:15:00|296.65|296.05|296.75|296.15|296.75|296.15|296.55|295.95|0
1604618400000|2020-11-05 23:20:00|296.65|296.05|296.65|296.05|296.75|296.15|296.65|296.05|0
1604618700000|2020-11-05 23:25:00|296.75|296.15|296.15|295.55|296.75|296.15|296.15|295.55|0
1604619000000|2020-11-05 23:30:00|296.05|295.45|295.75|295.15|296.15|295.55|295.75|295.15|0
1604619300000|2020-11-05 23:35:00|295.85|295.25|295.85|295.25|295.85|295.25|295.75|295.15|0
1604619600000|2020-11-05 23:40:00|295.95|295.35|295.75|295.15|296.05|295.45|295.35|294.75|0
1604619900000|2020-11-05 23:45:00|295.65|295.05|295.55|294.95|295.75|295.15|294.85|294.25|0
1604620200000|2020-11-05 23:50:00|295.65|295.05|295.85|295.25|295.95|295.35|295.55|294.95|0
1604620500000|2020-11-05 23:55:00|295.95|295.35|296.05|295.45|296.15|295.55|295.75|295.15|0
1604620800000|2020-11-06 00:00:00|296.15|295.55|295.95|295.35|296.25|295.65|295.55|294.95|0
1604621100000|2020-11-06 00:05:00|295.85|295.25|295.95|295.35|296.05|295.45|295.85|295.25|0
1604621400000|2020-11-06 00:10:00|296.05|295.45|295.85|295.25|296.05|295.45|295.85|295.25|0
1604621700000|2020-11-06 00:15:00|295.95|295.35|295.75|295.15|295.95|295.35|295.65|295.05|0
1604622000000|2020-11-06 00:20:00|295.85|295.25|295.75|295.15|295.85|295.25|295.65|295.05|0
1604622300000|2020-11-06 00:25:00|295.65|295.05|295.55|294.95|295.65|295.05|295.45|294.85|0
1604622600000|2020-11-06 00:30:00|295.7|295.35|296.35|296.15|296.4|296.2|295.5|295.3|272
1604622900000|2020-11-06 00:35:00|296.4|296.1|296.25|296|296.5|296.3|296.15|295.95|136
1604623200000|2020-11-06 00:40:00|296.15|295.95|296.3|296.15|296.3|296.15|295.95|295.75|124
1604623500000|2020-11-06 00:45:00|296.35|296.2|296.45|296.25|296.7|296.55|296.3|296.15|193
1604623800000|2020-11-06 00:50:00|296.5|296.3|296.3|296.1|296.5|296.35|296.15|295.9|153
1604624100000|2020-11-06 00:55:00|296.25|296.15|295.7|295.55|296.35|296.2|295.45|295.25|298
1604624400000|2020-11-06 01:00:00|295.8|295.6|294.25|294.05|296|295.8|294.25|294.05|819
1604624700000|2020-11-06 01:05:00|294.15|293.95|293.95|293.7|294.35|294.2|293.5|293.3|703
1604625000000|2020-11-06 01:10:00|293.9|293.75|294.3|294.15|294.6|294.4|293.85|293.65|754
1604625300000|2020-11-06 01:15:00|294.35|294.1|294.5|294.35|294.7|294.55|294.05|293.9|591
1604625600000|2020-11-06 01:20:00|294.55|294.4|294.25|294.05|294.7|294.55|294.05|293.9|449
1604625900000|2020-11-06 01:25:00|294.3|294.1|294.4|294.25|294.6|294.4|294.15|293.95|541
1604626200000|2020-11-06 01:30:00|294.35|294.2|293.85|293.65|294.75|294.6|293.75|293.6|578
1604626500000|2020-11-06 01:35:00|293.9|293.7|293.55|293.35|294.1|293.95|293.5|293.35|388
1604626800000|2020-11-06 01:40:00|293.5|293.4|294.1|293.9|294.35|294.2|293.4|293.25|439
1604627100000|2020-11-06 01:45:00|294.05|293.85|293.3|293.1|294.1|293.95|293.1|292.95|314
1604627400000|2020-11-06 01:50:00|293.25|293.15|293.6|293.4|293.65|293.45|293.25|293.15|449
1604627700000|2020-11-06 01:55:00|293.65|293.45|293.35|293.2|293.75|293.6|293.35|293.2|276
1604628000000|2020-11-06 02:00:00|293.4|293.25|293.15|293|293.5|293.3|293.1|292.95|578
1604628300000|2020-11-06 02:05:00|293.25|293.05|293.05|292.9|293.3|293.15|292.9|292.75|342
1604628600000|2020-11-06 02:10:00|293.1|292.95|292.9|292.75|293.25|293.1|292.55|292.4|321
1604628900000|2020-11-06 02:15:00|292.85|292.7|292.85|292.65|293.1|292.9|292.75|292.6|322
1604629200000|2020-11-06 02:20:00|292.8|292.6|293.1|292.95|293.1|292.95|292.55|292.4|323
1604629500000|2020-11-06 02:25:00|293.05|292.9|293.25|293.1|293.55|293.4|292.95|292.8|330
1604629800000|2020-11-06 02:30:00|293.2|293.05|293.3|293.1|293.35|293.2|292.9|292.7|255
1604630100000|2020-11-06 02:35:00|293.25|293.05|293.35|293.2|293.55|293.35|293.1|292.9|230
1604630400000|2020-11-06 02:40:00|293.3|293.15|293.55|293.35|293.75|293.6|293.3|293.15|304
1604630700000|2020-11-06 02:45:00|293.5|293.3|293.8|293.6|293.85|293.7|293.4|293.2|137
1604631000000|2020-11-06 02:50:00|293.75|293.65|294.6|294.45|294.6|294.45|293.75|293.6|307
1604631300000|2020-11-06 02:55:00|294.65|294.5|295.05|294.85|295.15|294.95|294.65|294.45|321
1604631600000|2020-11-06 03:00:00|295|294.9|294.95|294.8|295.1|294.95|294.85|294.7|226
1604631900000|2020-11-06 03:05:00|294.9|294.75|294.9|294.75|295.05|294.85|294.8|294.65|201
1604632200000|2020-11-06 03:10:00|294.95|294.8|294.4|294.2|295.05|294.85|294.35|294.15|268
1604632500000|2020-11-06 03:15:00|294.35|294.25|294.5|294.35|294.8|294.65|294.3|294.15|202
1604632800000|2020-11-06 03:20:00|294.55|294.45|294.25|294.1|294.7|294.55|294.25|294.1|169
1604633100000|2020-11-06 03:25:00|294.2|294.05|294.3|294.1|294.5|294.3|294.1|293.95|183
1604633400000|2020-11-06 03:30:00|294.25|294.15|294.45|294.25|294.45|294.3|294.1|293.95|138
1604633700000|2020-11-06 03:35:00|294.4|294.3|294.4|294.25|294.45|294.3|294.3|294.15|92
1604634000000|2020-11-06 03:40:00|294.35|294.2|294.55|294.4|294.65|294.5|294.3|294.15|102
1604634300000|2020-11-06 03:45:00|294.5|294.35|294.7|294.55|294.75|294.55|294.45|294.3|101
1604634600000|2020-11-06 03:50:00|294.75|294.6|294.45|294.3|294.75|294.6|294.35|294.15|87
1604634900000|2020-11-06 03:55:00|294.4|294.25|294.35|294.2|294.45|294.3|294.2|294.05|128
1604635200000|2020-11-06 04:00:00|294.4|294.15|294.05|293.9|294.65|294.45|294|293.85|286
1604635500000|2020-11-06 04:05:00|294|293.85|293.95|293.8|294.2|294|293.95|293.8|118
1604635800000|2020-11-06 04:10:00|294|293.85|294.3|294.15|294.3|294.15|294|293.85|83
1604636100000|2020-11-06 04:15:00|294.25|294.1|294.35|294.2|294.35|294.2|294.2|294.05|81
1604636400000|2020-11-06 04:20:00|294.3|294.15|294.5|294.3|294.5|294.3|294.3|294.15|93
1604636700000|2020-11-06 04:25:00|294.45|294.25|294.35|294.2|294.45|294.25|294.35|294.2|79
1604637000000|2020-11-06 04:30:00|294.4|294.15|294.2|294.05|294.4|294.15|294.2|294.05|98
1604637300000|2020-11-06 04:35:00|294.25|294.1|294.1|293.95|294.25|294.1|294.05|293.9|105
1604637600000|2020-11-06 04:40:00|294.05|293.9|293.85|293.7|294.05|293.9|293.75|293.6|130
1604637900000|2020-11-06 04:45:00|293.9|293.65|293.8|293.65|293.9|293.75|293.8|293.65|91
1604638200000|2020-11-06 04:50:00|293.85|293.7|293.85|293.7|293.95|293.8|293.8|293.7|98
1604638500000|2020-11-06 04:55:00|293.8|293.65|293.7|293.5|293.85|293.7|293.55|293.4|168
1604638800000|2020-11-06 05:00:00|293.75|293.55|294.1|293.9|294.15|294|293.65|293.5|412
1604639100000|2020-11-06 05:05:00|294.05|293.95|294.3|294.15|294.3|294.15|294.05|293.9|84
1604639400000|2020-11-06 05:10:00|294.35|294.2|294.1|293.9|294.45|294.3|294.05|293.9|89
1604639700000|2020-11-06 05:15:00|294.05|293.8|294|293.8|294.25|294.05|293.95|293.8|74
1604640000000|2020-11-06 05:20:00|293.95|293.85|293.9|293.7|294.05|293.9|293.85|293.7|127
1604640300000|2020-11-06 05:25:00|293.95|293.75|294.25|294.1|294.3|294.15|293.95|293.75|79
1604640600000|2020-11-06 05:30:00|294.3|294.15|294.4|294.25|294.5|294.3|294.1|293.95|390
1604640900000|2020-11-06 05:35:00|294.45|294.3|294.5|294.35|294.65|294.5|294.4|294.25|262
1604641200000|2020-11-06 05:40:00|294.55|294.4|294.65|294.5|294.65|294.5|294.55|294.4|194
1604641500000|2020-11-06 05:45:00|294.7|294.55|294.85|294.65|294.9|294.75|294.65|294.5|365
1604641800000|2020-11-06 05:50:00|294.8|294.7|295.05|294.85|295.05|294.9|294.75|294.6|193
1604642100000|2020-11-06 05:55:00|295.1|294.9|295.3|295.1|295.6|295.4|295.1|294.9|501
1604642400000|2020-11-06 06:00:00|295.25|295.15|295.3|295.15|295.65|295.5|295.2|295.05|275
1604642700000|2020-11-06 06:05:00|295.35|295.2|295.2|295.05|295.4|295.2|295.2|295|255
1604643000000|2020-11-06 06:10:00|295.25|295.1|295.1|294.95|295.3|295.15|295.05|294.9|174
1604643300000|2020-11-06 06:15:00|295.05|294.9|295.05|294.9|295.3|295.15|295.05|294.9|217
1604643600000|2020-11-06 06:20:00|295|294.85|294.55|294.4|295|294.85|294.5|294.35|238
1604643900000|2020-11-06 06:25:00|294.6|294.45|294.3|294.15|294.65|294.5|294.25|294.1|121
1604644200000|2020-11-06 06:30:00|294.35|294.2|294.25|294.1|294.4|294.25|294.2|294.05|109
1604644500000|2020-11-06 06:35:00|294.3|294.15|294.15|294|294.3|294.15|294.05|293.9|142
1604644800000|2020-11-06 06:40:00|294.2|294.05|294.55|294.4|294.55|294.4|294.2|294.05|153
1604645100000|2020-11-06 06:45:00|294.5|294.35|294.5|294.35|294.55|294.4|294.35|294.15|108
1604645400000|2020-11-06 06:50:00|294.45|294.3|294.5|294.35|294.6|294.4|294.45|294.3|88
1604645700000|2020-11-06 06:55:00|294.45|294.3|294.4|294.25|294.7|294.55|294.4|294.25|152
1604646000000|2020-11-06 07:00:00|294.5|294.3|294.6|294.45|294.65|294.5|294.4|294.25|165
1604646300000|2020-11-06 07:05:00|294.65|294.5|294.55|294.4|294.75|294.6|294.5|294.3|203
1604646600000|2020-11-06 07:10:00|294.6|294.45|294.5|294.35|294.75|294.6|294.5|294.3|168
1604646900000|2020-11-06 07:15:00|294.55|294.4|294.6|294.45|294.6|294.45|294.45|294.3|124
1604647200000|2020-11-06 07:20:00|294.65|294.5|294.65|294.5|294.75|294.6|294.5|294.35|222
1604647500000|2020-11-06 07:25:00|294.7|294.55|294.9|294.75|294.9|294.75|294.7|294.5|270
1604647800000|2020-11-06 07:30:00|294.95|294.8|295.1|294.95|295.1|294.95|294.8|294.65|218
1604648100000|2020-11-06 07:35:00|295.05|294.9|295.15|294.95|295.2|295.05|294.9|294.75|255
1604648400000|2020-11-06 07:40:00|295.1|295|295.1|294.95|295.15|295|295|294.85|164
1604648700000|2020-11-06 07:45:00|295.05|294.9|294.95|294.8|295.1|294.95|294.95|294.8|244
1604649000000|2020-11-06 07:50:00|294.9|294.75|294.9|294.75|294.9|294.75|294.85|294.7|146
1604649300000|2020-11-06 07:55:00|294.95|294.8|295.15|295|295.2|295.05|294.95|294.8|317
1604649600000|2020-11-06 08:00:00|295.1|294.95|295.35|295.2|295.35|295.2|295.1|294.95|483
1604649900000|2020-11-06 08:05:00|295.4|295.25|295.9|295.75|295.9|295.75|295.35|295.2|724
1604650200000|2020-11-06 08:10:00|295.95|295.8|295.85|295.7|295.95|295.8|295.6|295.45|630
1604650500000|2020-11-06 08:15:00|295.9|295.65|295.85|295.65|296.05|295.9|295.8|295.65|408
1604650800000|2020-11-06 08:20:00|295.8|295.7|295.65|295.5|295.9|295.75|295.6|295.45|195
1604651100000|2020-11-06 08:25:00|295.7|295.45|295.95|295.8|295.95|295.8|295.65|295.45|318
1604651400000|2020-11-06 08:30:00|295.9|295.75|295.9|295.75|296.05|295.9|295.8|295.65|291
1604651700000|2020-11-06 08:35:00|295.85|295.7|295.3|295.1|295.85|295.7|295.3|295.1|302
1604652000000|2020-11-06 08:40:00|295.25|295.15|295.3|295.1|295.35|295.15|295.05|294.85|238
1604652300000|2020-11-06 08:45:00|295.25|295.15|295.25|295.1|295.35|295.2|295.2|295.05|189
1604652600000|2020-11-06 08:50:00|295.3|295.15|295.05|294.9|295.3|295.15|295.05|294.9|267
1604652900000|2020-11-06 08:55:00|295.1|294.95|295.05|294.85|295.2|295.05|295|294.85|588
1604653200000|2020-11-06 09:00:00|295.1|294.95|294.75|294.6|295.1|294.95|294.65|294.5|638
1604653500000|2020-11-06 09:05:00|294.7|294.55|294.3|294.15|294.85|294.7|294.25|294.1|380
1604653800000|2020-11-06 09:10:00|294.35|294.1|294.15|294|294.6|294.25|294.1|293.95|170
1604654100000|2020-11-06 09:15:00|294.2|294.05|294.35|294.2|294.35|294.2|294.2|294.05|218
1604654400000|2020-11-06 09:20:00|294.55|293.95|294.65|294.05|294.65|294.05|294.55|293.95|0
1604654700000|2020-11-06 09:25:00|294.55|293.95|294.55|293.95|294.75|294.15|294.45|293.85|32
1604655000000|2020-11-06 09:30:00|294.45|293.85|294.55|293.95|294.65|294.05|294.45|293.85|0
1604655300000|2020-11-06 09:35:00|294.45|293.85|294.25|293.65|294.55|293.95|294.25|293.65|0
1604655600000|2020-11-06 09:40:00|294.35|293.75|294.35|293.75|294.35|293.75|294.15|293.55|0
1604655900000|2020-11-06 09:45:00|294.25|293.65|294.25|293.65|294.35|293.75|294.15|293.55|0
1604656200000|2020-11-06 09:50:00|294.2|294|293.95|293.75|294.45|294.3|293.8|293.6|132
1604656500000|2020-11-06 09:55:00|293.9|293.7|294.15|293.95|294.15|294|293.8|293.65|43
1604656800000|2020-11-06 10:00:00|294.2|294|294.1|293.9|294.2|294.05|293.9|293.7|17
1604657100000|2020-11-06 10:05:00|294.05|293.95|294.65|294.5|294.65|294.5|294.05|293.95|71
1604657400000|2020-11-06 10:10:00|294.6|294.45|294.85|294.7|294.95|294.75|294.6|294.4|38
1604657700000|2020-11-06 10:15:00|294.8|294.65|294.7|294.5|294.85|294.7|294.65|294.45|39
1604658000000|2020-11-06 10:20:00|294.65|294.45|294.85|294.7|294.85|294.7|294.65|294.45|7
1604658300000|2020-11-06 10:25:00|294.9|294.75|295.05|294.85|295.1|294.9|294.85|294.65|22
1604658600000|2020-11-06 10:30:00|295.1|294.9|295.2|294.95|295.2|295|295.05|294.85|16
1604658900000|2020-11-06 10:35:00|295.15|294.9|295.25|295.1|295.25|295.1|295.05|294.85|27
1604659200000|2020-11-06 10:40:00|295.2|295.05|295.3|295.15|295.3|295.15|295.2|295.05|24
1604659500000|2020-11-06 10:45:00|295.25|295.1|295.35|295.2|295.4|295.25|295.25|295.1|11
1604659800000|2020-11-06 10:50:00|295.4|295.15|295.35|295.15|295.45|295.3|295.3|295.1|26
1604660100000|2020-11-06 10:55:00|295.4|295.2|295.25|295.05|295.4|295.25|295.15|294.95|6
1604660400000|2020-11-06 11:00:00|295.2|295|295.55|295.4|295.55|295.4|295.2|295|20
1604660700000|2020-11-06 11:05:00|295.6|295.35|295.6|295.45|295.6|295.45|295.45|295.25|16
1604661000000|2020-11-06 11:10:00|295.55|295.4|295.5|295.3|295.7|295.5|295.5|295.3|16
1604661300000|2020-11-06 11:15:00|295.55|295.35|295.5|295.25|295.55|295.4|295.3|295.15|60
1604661600000|2020-11-06 11:20:00|295.45|295.3|295.45|295.3|295.5|295.35|295.35|295.2|27
1604661900000|2020-11-06 11:25:00|295.4|295.25|295.25|295.05|295.45|295.3|295.25|295.05|62
1604662200000|2020-11-06 11:30:00|295.2|295|295.4|295.15|295.4|295.2|295.2|295|11
1604662500000|2020-11-06 11:35:00|295.35|295.2|295.35|295.1|295.4|295.2|295.25|295.05|2
1604662800000|2020-11-06 11:40:00|295.3|295.05|295.5|295.35|295.5|295.35|295.25|295|3
1604663100000|2020-11-06 11:45:00|295.6|295.4|295.2|295|295.6|295.45|295.2|295|29
1604663400000|2020-11-06 11:50:00|295.15|294.95|295.35|295.2|295.4|295.2|295.1|294.95|12
1604663700000|2020-11-06 11:55:00|295.4|295.25|295.35|295.15|295.4|295.25|295.3|295.1|5
1604664000000|2020-11-06 12:00:00|295.3|295.2|295.45|295.3|295.45|295.3|295.3|295.15|15
1604664300000|2020-11-06 12:05:00|295.4|295.25|295.55|295.35|295.6|295.45|295.4|295.25|25
1604664600000|2020-11-06 12:10:00|295.5|295.3|295.3|295.1|295.55|295.3|295.3|295.1|12
1604664900000|2020-11-06 12:15:00|295.25|295.15|295.35|295.15|295.35|295.2|295.2|295|21
1604665200000|2020-11-06 12:20:00|295.3|295.2|295.15|295|295.35|295.2|295.15|295|5
1604665500000|2020-11-06 12:25:00|295.1|294.95|295.1|294.9|295.2|295|294.95|294.75|31
1604665800000|2020-11-06 12:30:00|295.05|294.95|294.95|294.7|295.1|294.95|294.9|294.7|6
1604666100000|2020-11-06 12:35:00|294.9|294.75|294.7|294.55|295.05|294.85|294.7|294.55|15
1604666400000|2020-11-06 12:40:00|294.65|294.5|294.95|294.75|294.95|294.8|294.6|294.45|16
1604666700000|2020-11-06 12:45:00|294.9|294.8|294.95|294.75|295.05|294.85|294.9|294.7|4
1604667000000|2020-11-06 12:50:00|295|294.8|295.05|294.8|295.1|294.9|294.95|294.75|7
1604667300000|2020-11-06 12:55:00|295|294.85|294.95|294.7|295.15|294.9|294.9|294.7|7
1604667600000|2020-11-06 13:00:00|294.9|294.75|295|294.8|295|294.85|294.75|294.6|17
1604667900000|2020-11-06 13:05:00|294.95|294.75|295.05|294.85|295.1|294.9|294.95|294.75|69
1604668200000|2020-11-06 13:10:00|295|294.9|295.15|294.95|295.15|295|295|294.85|14
1604668500000|2020-11-06 13:15:00|295.1|295|295.15|294.95|295.2|295.05|295.1|294.9|20
1604668800000|2020-11-06 13:20:00|295.2|295|295.2|295|295.2|295.05|295.05|294.9|14
1604669100000|2020-11-06 13:25:00|295.15|295.05|295.15|294.6|295.15|295.05|295.15|294.6|10
1604669400000|2020-11-06 13:30:00|295.2|294.65|295.4|295.15|295.4|295.2|295.15|294.65|29
1604669700000|2020-11-06 13:35:00|295.35|295.1|295.35|295.15|295.4|295.2|295.3|295.05|8
1604670000000|2020-11-06 13:40:00|295.3|295.2|295.3|295.15|295.4|295.25|295.3|295.1|3
1604670300000|2020-11-06 13:45:00|295.35|295.1|295.45|295.25|295.5|295.35|295.3|295.1|20
1604670600000|2020-11-06 13:50:00|295.5|295.3|295.6|295.45|295.75|295.6|295.5|295.25|40
1604670900000|2020-11-06 13:55:00|295.65|295.4|295.7|295.45|295.7|295.55|295.6|295.4|46
1604671200000|2020-11-06 14:00:00|295.75|295.5|295.65|295.45|295.8|295.65|295.55|295.4|16
1604671500000|2020-11-06 14:05:00|295.7|295.5|295.75|295.6|295.75|295.6|295.6|295.4|23
1604671800000|2020-11-06 14:10:00|295.7|295.55|296.15|295.95|296.15|295.95|295.65|295.45|52
1604672100000|2020-11-06 14:15:00|296.1|295.9|296.35|296.15|296.55|296.4|296.05|295.85|62
1604672400000|2020-11-06 14:20:00|296.4|296.2|296.35|296.15|296.55|296.35|296.1|295.8|12
1604672700000|2020-11-06 14:25:00|296.3|296.1|295.9|295.6|296.35|296.1|295.85|295.6|27
1604673000000|2020-11-06 14:30:00|295.85|295.65|295.85|295.6|296|295.75|295.35|295.2|23
1604673300000|2020-11-06 14:35:00|295.9|295.65|295.6|295.4|296|295.75|295.55|295.35|38
1604673600000|2020-11-06 14:40:00|295.55|295.3|295.5|295.25|295.7|295.5|295.4|295.25|30
1604673900000|2020-11-06 14:45:00|295.55|295.3|295.6|295.35|295.9|295.7|295.5|295.3|26
1604674200000|2020-11-06 14:50:00|295.55|295.3|295.55|295.35|295.7|295.45|295.4|295.25|10
1604674500000|2020-11-06 14:55:00|295.6|295.4|295.7|295.45|295.75|295.55|295.35|295.2|35
1604674800000|2020-11-06 15:00:00|295.75|295.5|295.85|295.6|295.9|295.7|295.7|295.5|17
1604675100000|2020-11-06 15:05:00|295.8|295.55|296.2|296|296.2|296|295.7|295.55|7
1604675400000|2020-11-06 15:10:00|296.25|296.05|296.2|295.95|296.35|296.1|296.15|295.9|29
1604675700000|2020-11-06 15:15:00|296.15|296|296.3|296.05|296.3|296.05|296.05|295.9|18
1604676000000|2020-11-06 15:20:00|296.35|296.1|296.45|296.2|296.45|296.25|296.2|296|22
1604676300000|2020-11-06 15:25:00|296.4|296.25|296.4|296.25|296.5|296.3|296.4|296.2|3
1604676600000|2020-11-06 15:30:00|296.35|296.2|296.25|296.05|296.5|296.3|296.2|296|17
1604676900000|2020-11-06 15:35:00|296.3|296.1|296.25|296|296.4|296.2|296.2|296|6
1604677200000|2020-11-06 15:40:00|296.2|296.05|296.4|296.2|296.45|296.25|296.15|296|8
1604677500000|2020-11-06 15:45:00|296.35|296.15|296.45|296.2|296.5|296.25|296.3|296.05|9
1604677800000|2020-11-06 15:50:00|296.5|296.25|296.5|296.35|296.6|296.45|296.4|296.2|20
1604678100000|2020-11-06 15:55:00|296.45|296.3|295.75|295.55|296.5|296.3|295.6|295.45|80
1604678400000|2020-11-06 16:00:00|295.8|295.6|296.1|295.9|296.2|295.95|295.6|295.45|65
1604678700000|2020-11-06 16:05:00|296.05|295.95|296.25|296.1|296.3|296.1|296.05|295.85|20
1604679000000|2020-11-06 16:10:00|296.2|296.05|295.9|295.7|296.25|296.05|295.85|295.65|72
1604679300000|2020-11-06 16:15:00|295.85|295.75|296.1|295.9|296.2|295.95|295.75|295.6|32
1604679600000|2020-11-06 16:20:00|296.05|295.85|296.15|295.95|296.2|295.95|296|295.8|24
1604679900000|2020-11-06 16:25:00|296.1|295.9|296.1|295.9|296.2|295.95|295.9|295.7|12
1604680200000|2020-11-06 16:30:00|296.15|295.95|296.05|295.85|296.15|295.95|295.95|295.75|11
1604680500000|2020-11-06 16:35:00|296|295.9|296.15|296|296.25|296.05|296|295.85|41
1604680800000|2020-11-06 16:40:00|296.2|295.95|296.1|295.9|296.2|296|296.05|295.85|24
1604681100000|2020-11-06 16:45:00|296.05|295.95|296.1|295.9|296.2|296|296|295.8|19
1604681400000|2020-11-06 16:50:00|296.15|295.95|296.05|295.9|296.3|296.15|296.05|295.85|23
1604681700000|2020-11-06 16:55:00|296|295.85|295.95|295.75|296.05|295.85|295.8|295.6|36
1604682000000|2020-11-06 17:00:00|295.9|295.8|295.95|295.8|296.1|295.9|295.9|295.75|31
1604682300000|2020-11-06 17:05:00|296|295.85|295.95|295.8|296|295.85|295.9|295.75|19
1604682600000|2020-11-06 17:10:00|296|295.85|295.9|295.75|296.05|295.9|295.8|295.6|12
1604682900000|2020-11-06 17:15:00|295.95|295.7|295.95|295.8|296|295.8|295.7|295.55|44
1604683200000|2020-11-06 17:20:00|296|295.85|296|295.8|296.1|295.9|295.95|295.75|4
1604683500000|2020-11-06 17:25:00|296.05|295.85|296.05|295.8|296.1|295.85|295.9|295.7|14
1604683800000|2020-11-06 17:30:00|296.1|295.85|296.1|295.9|296.2|296|296.05|295.85|7
1604684100000|2020-11-06 17:35:00|296.05|295.85|296.1|295.85|296.15|295.9|295.95|295.75|3
1604684400000|2020-11-06 17:40:00|296.15|295.9|296.05|295.9|296.2|296|296.05|295.85|41
1604684700000|2020-11-06 17:45:00|296|295.85|296.05|295.85|296.05|295.9|295.95|295.75|14
1604685000000|2020-11-06 17:50:00|296.15|295.9|296.15|295.95|296.2|296|296.1|295.85|7
1604685300000|2020-11-06 17:55:00|296.2|296|296.05|295.9|296.2|296|296.05|295.85|7
1604685600000|2020-11-06 18:00:00|296.1|295.95|296.15|295.95|296.2|296|296.05|295.85|7
1604685900000|2020-11-06 18:05:00|296.1|295.9|296.15|295.95|296.2|295.95|296.05|295.85|0
1604686200000|2020-11-06 18:10:00|296.2|296|296.2|295.95|296.25|296.05|296.15|295.95|0
1604686500000|2020-11-06 18:15:00|296.15|296|296.25|296.05|296.25|296.05|296.15|295.95|0
1604686800000|2020-11-06 18:20:00|296.2|296|296.25|296|296.3|296.05|296.1|295.9|2
1604687100000|2020-11-06 18:25:00|296.3|296.05|296.25|296.05|296.35|296.15|296.25|296.05|0
1604687400000|2020-11-06 18:30:00|296.2|296|296.25|296|296.3|296.05|296.15|295.95|0
1604687700000|2020-11-06 18:35:00|296.3|296.05|296.25|296.05|296.35|296.15|296.2|296|0
1604688000000|2020-11-06 18:40:00|296.3|296.1|296.2|296.05|296.3|296.1|296.2|296.05|0
1604688300000|2020-11-06 18:45:00|296.3|296.1|296.3|296.1|296.35|296.15|296.2|296|2
1604688600000|2020-11-06 18:50:00|296.25|296.15|296.3|296.1|296.3|296.15|296.25|296|1
1604688900000|2020-11-06 18:55:00|296.35|296.05|296.35|296.1|296.4|296.2|296.25|296.05|4
1604689200000|2020-11-06 19:00:00|296.4|296.15|296.3|296.1|296.4|296.2|296.25|296|2
1604689500000|2020-11-06 19:05:00|296.35|296.15|296.4|296.15|296.4|296.2|296.3|296.1|0
1604689800000|2020-11-06 19:10:00|296.35|296.2|296.4|296.2|296.4|296.2|296.3|296.2|5
1604690100000|2020-11-06 19:15:00|296.45|296.25|296.4|296.25|296.45|296.25|296.35|296.15|2
1604690400000|2020-11-06 19:20:00|296.35|296.2|296.4|296.25|296.45|296.25|296.35|296.15|17
1604690700000|2020-11-06 19:25:00|296.35|296.2|296.4|296.2|296.45|296.2|296.3|296.15|7
1604691000000|2020-11-06 19:30:00|296.45|296.25|296.4|296.25|296.45|296.3|296.4|296.2|8
1604691300000|2020-11-06 19:35:00|296.45|296.2|296.3|296.15|296.45|296.25|296.3|296.15|4
1604691600000|2020-11-06 19:40:00|296.35|296.25|296.3|296.1|296.4|296.25|296.25|296.1|22
1604691900000|2020-11-06 19:45:00|296.25|296.05|296.25|296.1|296.3|296.15|296.2|296.05|25
1604692200000|2020-11-06 19:50:00|296.3|296.05|296.3|296.15|296.35|296.2|296.25|296.05|22
1604692500000|2020-11-06 19:55:00|296.25|296.1|296.3|296.15|296.35|296.2|296.25|296.1|17
1604692800000|2020-11-06 20:00:00|296.35|296.1|296.25|296.05|296.35|296.15|296.1|295.95|42
1604693100000|2020-11-06 20:05:00|296.2|296|296.25|296.05|296.3|296.1|296.2|296|22
1604693400000|2020-11-06 20:10:00|296.2|296.1|296.35|296.15|296.35|296.2|296.2|296.1|0
1604693700000|2020-11-06 20:15:00|296.3|296.1|296.25|296.05|296.35|296.15|296.2|296|15
1604694000000|2020-11-06 20:20:00|296.3|296.1|296.3|296.05|296.3|296.15|296.15|296|7
1604694300000|2020-11-06 20:25:00|296.25|296.1|296.45|296.25|296.45|296.3|296.2|296.05|7
1604694600000|2020-11-06 20:30:00|296.4|296.2|296.5|296.3|296.55|296.35|296.35|296.2|16
1604694900000|2020-11-06 20:35:00|296.45|296.35|296.55|296.35|296.55|296.4|296.45|296.3|7
1604695200000|2020-11-06 20:40:00|296.5|296.4|296.95|296.75|296.95|296.75|296.5|296.4|37
1604695500000|2020-11-06 20:45:00|297|296.8|297|296.8|297.05|296.9|296.9|296.7|22
1604695800000|2020-11-06 20:50:00|296.95|296.85|296.7|296.45|297|296.85|296.6|296.4|104
1604696100000|2020-11-06 20:55:00|296.65|296.4|296.25|296.05|296.65|296.4|296.2|296|34
1604696400000|2020-11-06 21:00:00|296.3|296.1|296.35|296.15|296.35|296.15|296.3|296.05|0
1604696700000|2020-11-06 21:05:00|296.3|296.1|296.15|295.9|296.3|296.1|296.05|295.9|21
1604697000000|2020-11-06 21:10:00|296.1|295.85|296.35|295.75|296.45|295.9|296.05|295.75|46
1604697300000|2020-11-06 21:15:00|296.25|295.65|296.35|295.75|296.45|295.85|296.25|295.65|0
1604698200000|2020-11-06 21:30:00|296.45|295.85|296.45|295.85|296.55|295.95|296.35|295.75|0
1604698500000|2020-11-06 21:35:00|296.55|295.95|296.55|295.95|296.55|295.95|296.45|295.85|0
1604698800000|2020-11-06 21:40:00|296.45|295.85|296.45|295.85|296.45|295.85|296.45|295.85|0
1604699100000|2020-11-06 21:45:00|296.55|295.95|296.55|295.95|296.55|295.95|296.45|295.85|0
1604699400000|2020-11-06 21:50:00|296.45|295.85|296.45|295.85|296.55|295.95|296.45|295.85|0
1604699700000|2020-11-06 21:55:00|296.55|295.95|296.55|295.95|296.65|296.05|296.45|295.85|0
1604876400000|2020-11-08 23:00:00|297.05|296.45|296.95|296.35|297.05|296.45|296.75|296.15|0
1604876700000|2020-11-08 23:05:00|297.05|296.45|297.05|296.45|297.05|296.45|296.85|296.25|0
1604877000000|2020-11-08 23:10:00|297.15|296.55|297.55|296.95|297.55|296.95|297.05|296.45|0
1604877300000|2020-11-08 23:15:00|297.45|296.85|298.15|297.55|298.25|297.65|297.45|296.85|0
1604877600000|2020-11-08 23:20:00|298.25|297.65|298.05|297.45|298.25|297.65|297.95|297.35|0
1604877900000|2020-11-08 23:25:00|297.95|297.35|298.05|297.45|298.05|297.45|297.95|297.35|0
1604878200000|2020-11-08 23:30:00|297.95|297.35|298.05|297.45|298.15|297.55|297.95|297.35|0
1604878500000|2020-11-08 23:35:00|298.15|297.55|298.45|297.85|298.75|298.15|298.15|297.55|0
1604878800000|2020-11-08 23:40:00|298.35|297.75|298.75|298.15|299.05|298.45|298.35|297.75|0
1604879100000|2020-11-08 23:45:00|298.65|298.05|298.45|297.85|298.75|298.15|298.45|297.85|0
1604879400000|2020-11-08 23:50:00|298.55|297.95|298.45|297.85|298.55|297.95|298.45|297.85|0
1604879700000|2020-11-08 23:55:00|298.55|297.95|298.45|297.85|298.55|297.95|298.35|297.75|0
1604880000000|2020-11-09 00:00:00|298.35|297.75|298.35|297.75|298.55|297.95|298.35|297.75|0
1604880300000|2020-11-09 00:05:00|298.25|297.65|298.05|297.45|298.35|297.75|297.95|297.35|0
1604880600000|2020-11-09 00:10:00|297.95|297.35|298.05|297.45|298.15|297.55|297.95|297.35|0
1604880900000|2020-11-09 00:15:00|298.15|297.55|298.15|297.55|298.25|297.65|298.05|297.45|0
1604881200000|2020-11-09 00:20:00|298.05|297.45|298.25|297.65|298.25|297.65|298.05|297.45|0
1604881500000|2020-11-09 00:25:00|298.15|297.55|297.55|296.95|298.25|297.65|297.55|296.95|0
1604881800000|2020-11-09 00:30:00|297.4|297.1|297.76|297.56|298.45|298.25|297.3|297.1|493
1604882100000|2020-11-09 00:35:00|297.71|297.61|297.06|296.81|297.86|297.61|296.86|296.66|320
1604882400000|2020-11-09 00:40:00|297.01|296.86|297.76|297.56|297.76|297.56|296.91|296.71|214
1604882700000|2020-11-09 00:45:00|297.81|297.61|297.71|297.51|297.91|297.71|297.51|297.36|246
1604883000000|2020-11-09 00:50:00|297.76|297.56|297.76|297.56|298.06|297.91|297.71|297.51|313
1604883300000|2020-11-09 00:55:00|297.81|297.61|298.91|298.71|299.01|298.86|297.51|297.36|485
1604883600000|2020-11-09 01:00:00|298.76|298.61|299.61|299.46|299.66|299.51|298.41|298.26|1357
1604883900000|2020-11-09 01:05:00|299.66|299.51|300.41|300.26|300.61|300.41|299.66|299.51|1132
1604884200000|2020-11-09 01:10:00|300.46|300.31|300.71|300.51|301.06|300.91|300.31|300.16|1000
1604884500000|2020-11-09 01:15:00|300.76|300.56|299.96|299.81|300.81|300.66|299.81|299.61|792
1604884800000|2020-11-09 01:20:00|299.91|299.76|299.91|299.71|300.06|299.91|299.56|299.41|493
1604885100000|2020-11-09 01:25:00|299.86|299.66|300.11|299.96|300.41|300.26|299.76|299.61|501
1604885400000|2020-11-09 01:30:00|300.06|299.91|298.96|298.76|300.16|300.01|298.96|298.76|551
1604885700000|2020-11-09 01:35:00|299.01|298.81|299.41|299.26|299.51|299.36|298.66|298.51|641
1604886000000|2020-11-09 01:40:00|299.46|299.31|299.46|299.26|299.76|299.61|299.26|299.11|362
1604886300000|2020-11-09 01:45:00|299.41|299.31|299.66|299.51|299.91|299.76|299.36|299.21|387
1604886600000|2020-11-09 01:50:00|299.61|299.46|300.01|299.86|300.06|299.91|299.26|299.11|454
1604886900000|2020-11-09 01:55:00|300.06|299.91|299.66|299.51|300.06|299.91|299.56|299.36|223
1604887200000|2020-11-09 02:00:00|299.76|299.56|299.76|299.61|300.06|299.91|299.76|299.56|343
1604887500000|2020-11-09 02:05:00|299.71|299.56|299.91|299.76|300.06|299.86|299.61|299.46|289
1604887800000|2020-11-09 02:10:00|299.96|299.81|300.01|299.86|300.06|299.91|299.76|299.61|267
1604888100000|2020-11-09 02:15:00|299.96|299.81|299.46|299.31|299.96|299.81|299.31|299.16|388
1604888400000|2020-11-09 02:20:00|299.51|299.36|299.56|299.41|299.61|299.46|299.31|299.16|232
1604888700000|2020-11-09 02:25:00|299.51|299.36|299.36|299.16|299.56|299.41|299.21|299.06|224
1604889000000|2020-11-09 02:30:00|299.41|299.21|299.41|299.26|299.71|299.56|299.21|299.06|248
1604889300000|2020-11-09 02:35:00|299.36|299.21|299.41|299.21|299.66|299.46|299.31|299.11|201
1604889600000|2020-11-09 02:40:00|299.46|299.26|299.56|299.41|299.76|299.61|299.41|299.26|232
1604889900000|2020-11-09 02:45:00|299.61|299.46|299.51|299.31|299.71|299.56|299.16|299.01|320
1604890200000|2020-11-09 02:50:00|299.46|299.36|299.36|299.21|299.56|299.41|299.26|299.11|250
1604890500000|2020-11-09 02:55:00|299.31|299.16|299.36|299.16|299.46|299.31|299.21|299.06|219
1604890800000|2020-11-09 03:00:00|299.31|299.11|299.31|299.16|299.41|299.26|299.26|299.11|215
1604891100000|2020-11-09 03:05:00|299.26|299.11|299.31|299.16|299.51|299.31|299.26|299.11|162
1604891400000|2020-11-09 03:10:00|299.26|299.11|298.91|298.76|299.26|299.11|298.71|298.56|284
1604891700000|2020-11-09 03:15:00|298.96|298.81|298.81|298.66|299.01|298.86|298.66|298.51|166
1604892000000|2020-11-09 03:20:00|298.86|298.71|298.66|298.51|298.91|298.76|298.56|298.41|178
1604892300000|2020-11-09 03:25:00|298.61|298.46|298.51|298.36|298.61|298.46|298.41|298.21|119
1604892600000|2020-11-09 03:30:00|298.46|298.31|298.36|298.21|298.56|298.41|298.26|298.11|169
1604892900000|2020-11-09 03:35:00|298.41|298.26|298.56|298.41|298.66|298.51|298.41|298.26|212
1604893200000|2020-11-09 03:40:00|298.61|298.46|298.56|298.41|298.76|298.61|298.51|298.36|140
1604893500000|2020-11-09 03:45:00|298.51|298.36|298.46|298.31|298.66|298.51|298.41|298.26|122
1604893800000|2020-11-09 03:50:00|298.51|298.26|298.86|298.66|298.96|298.81|298.51|298.26|245
1604894100000|2020-11-09 03:55:00|298.91|298.71|298.61|298.41|299.06|298.91|298.61|298.41|166
1604894400000|2020-11-09 04:00:00|298.56|298.46|298.56|298.41|298.76|298.61|298.56|298.41|145
1604894700000|2020-11-09 04:05:00|298.61|298.46|298.86|298.66|298.86|298.66|298.56|298.41|133
1604895000000|2020-11-09 04:10:00|298.81|298.61|298.71|298.56|298.86|298.71|298.71|298.56|49
1604895300000|2020-11-09 04:15:00|298.76|298.61|298.66|298.51|298.81|298.66|298.66|298.51|70
1604895600000|2020-11-09 04:20:00|298.61|298.46|298.61|298.46|298.66|298.51|298.51|298.36|62
1604895900000|2020-11-09 04:25:00|298.56|298.41|298.56|298.41|298.56|298.41|298.46|298.31|66
1604896200000|2020-11-09 04:30:00|298.61|298.46|298.61|298.46|298.66|298.46|298.51|298.36|30
1604896500000|2020-11-09 04:35:00|298.66|298.51|298.76|298.61|298.81|298.66|298.66|298.51|96
1604896800000|2020-11-09 04:40:00|298.81|298.56|298.56|298.36|298.81|298.61|298.51|298.36|66
1604897100000|2020-11-09 04:45:00|298.61|298.41|298.56|298.41|298.61|298.41|298.51|298.36|22
1604897400000|2020-11-09 04:50:00|298.51|298.36|298.66|298.51|298.71|298.56|298.51|298.36|125
1604897700000|2020-11-09 04:55:00|298.71|298.56|298.86|298.71|298.86|298.71|298.66|298.51|77
1604898000000|2020-11-09 05:00:00|298.91|298.76|299.06|298.91|299.11|298.96|298.76|298.61|241
1604898300000|2020-11-09 05:05:00|299.01|298.86|299.06|298.86|299.16|299.01|298.91|298.76|116
1604898600000|2020-11-09 05:10:00|299.01|298.91|299.11|298.96|299.11|298.96|298.91|298.76|98
1604898900000|2020-11-09 05:15:00|299.16|299.01|299.16|299.01|299.26|299.11|299.11|298.96|140
1604899200000|2020-11-09 05:20:00|299.21|299.06|299.51|299.31|299.51|299.31|299.16|299.01|142
1604899500000|2020-11-09 05:25:00|299.46|299.26|299.21|299.01|299.46|299.26|299.11|298.96|150
1604899800000|2020-11-09 05:30:00|299.31|299.06|298.96|298.81|299.31|299.16|298.96|298.76|85
1604900100000|2020-11-09 05:35:00|298.91|298.76|299.16|299.01|299.21|299.06|298.86|298.66|142
1604900400000|2020-11-09 05:40:00|299.21|298.96|299.31|299.11|299.31|299.16|299.11|298.96|73
1604900700000|2020-11-09 05:45:00|299.26|299.16|298.86|298.71|299.36|299.16|298.76|298.61|219
1604901000000|2020-11-09 05:50:00|298.81|298.66|299.01|298.86|299.01|298.86|298.76|298.61|140
1604901300000|2020-11-09 05:55:00|299.06|298.91|299.16|299.01|299.31|299.16|299.06|298.91|229
1604901600000|2020-11-09 06:00:00|299.11|298.96|298.86|298.71|299.31|299.16|298.86|298.71|221
1604901900000|2020-11-09 06:05:00|298.91|298.76|298.76|298.61|298.96|298.81|298.56|298.41|219
1604902200000|2020-11-09 06:10:00|298.81|298.66|298.91|298.76|298.96|298.76|298.71|298.56|95
1604902500000|2020-11-09 06:15:00|298.86|298.71|298.96|298.76|299.06|298.91|298.86|298.71|148
1604902800000|2020-11-09 06:20:00|298.91|298.81|299.11|298.96|299.16|299.01|298.91|298.76|141
1604903100000|2020-11-09 06:25:00|299.16|299.01|298.96|298.81|299.21|299.06|298.96|298.76|120
1604903400000|2020-11-09 06:30:00|298.91|298.76|299.11|298.91|299.11|298.91|298.81|298.66|139
1604903700000|2020-11-09 06:35:00|299.06|298.96|298.66|298.51|299.11|298.96|298.61|298.46|188
1604904000000|2020-11-09 06:40:00|298.61|298.46|298.81|298.66|298.91|298.76|298.56|298.41|35
1604904300000|2020-11-09 06:45:00|298.76|298.61|298.51|298.36|298.81|298.66|298.46|298.26|131
1604904600000|2020-11-09 06:50:00|298.56|298.41|298.46|298.31|298.66|298.51|298.41|298.26|43
1604904900000|2020-11-09 06:55:00|298.41|298.26|298.61|298.41|298.66|298.46|298.36|298.21|82
1604905200000|2020-11-09 07:00:00|298.56|298.46|298.81|298.61|298.91|298.71|298.46|298.26|367
1604905500000|2020-11-09 07:05:00|298.76|298.66|298.91|298.76|298.96|298.81|298.76|298.66|78
1604905800000|2020-11-09 07:10:00|298.86|298.71|299.06|298.91|299.16|299.01|298.81|298.66|205
1604906100000|2020-11-09 07:15:00|299.11|298.96|299.06|298.91|299.11|298.96|298.96|298.81|188
1604906400000|2020-11-09 07:20:00|299.01|298.86|298.81|298.66|299.11|298.96|298.81|298.66|136
1604906700000|2020-11-09 07:25:00|298.86|298.71|298.61|298.46|298.91|298.76|298.56|298.41|140
1604907000000|2020-11-09 07:30:00|298.66|298.51|298.81|298.61|298.86|298.66|298.61|298.46|162
1604907300000|2020-11-09 07:35:00|298.76|298.66|298.76|298.61|298.81|298.66|298.61|298.46|97
1604907600000|2020-11-09 07:40:00|298.81|298.66|298.71|298.51|298.81|298.66|298.66|298.51|162
1604907900000|2020-11-09 07:45:00|298.66|298.46|298.66|298.51|298.81|298.66|298.61|298.46|118
1604908200000|2020-11-09 07:50:00|298.61|298.46|298.76|298.56|298.76|298.61|298.56|298.41|106
1604908500000|2020-11-09 07:55:00|298.81|298.61|298.81|298.66|298.86|298.71|298.71|298.56|217
1604908800000|2020-11-09 08:00:00|298.76|298.61|298.66|298.46|298.96|298.81|298.61|298.46|205
1604909100000|2020-11-09 08:05:00|298.71|298.51|299.06|298.91|299.06|298.91|298.66|298.51|202
1604909400000|2020-11-09 08:10:00|299.01|298.86|298.71|298.56|299.01|298.86|298.66|298.51|201
1604909700000|2020-11-09 08:15:00|298.76|298.61|299.01|298.86|299.06|298.91|298.76|298.56|257
1604910000000|2020-11-09 08:20:00|299.06|298.81|298.96|298.81|299.06|298.86|298.86|298.71|147
1604910300000|2020-11-09 08:25:00|299.01|298.86|298.86|298.71|299.01|298.86|298.71|298.56|194
1604910600000|2020-11-09 08:30:00|298.81|298.66|298.86|298.71|298.86|298.71|298.76|298.56|124
1604910900000|2020-11-09 08:35:00|298.91|298.66|298.81|298.61|298.91|298.71|298.71|298.56|260
1604911200000|2020-11-09 08:40:00|298.76|298.66|298.76|298.61|298.81|298.66|298.61|298.46|305
1604911500000|2020-11-09 08:45:00|298.71|298.56|298.76|298.61|298.81|298.66|298.71|298.51|218
1604911800000|2020-11-09 08:50:00|298.81|298.66|298.86|298.71|298.86|298.71|298.76|298.61|272
1604912100000|2020-11-09 08:55:00|298.81|298.66|299.06|298.91|299.06|298.91|298.81|298.66|503
1604912400000|2020-11-09 09:00:00|299.11|298.96|298.96|298.76|299.11|298.96|298.86|298.71|572
1604912700000|2020-11-09 09:05:00|298.91|298.81|299.26|299.11|299.26|299.11|298.86|298.71|353
1604913000000|2020-11-09 09:10:00|299.16|299.01|299.06|298.61|299.51|299.31|298.96|298.61|242
1604913300000|2020-11-09 09:15:00|298.96|298.56|298.86|298.66|299.16|298.96|298.81|298.56|270
1604913600000|2020-11-09 09:20:00|299.16|298.56|298.96|298.36|299.16|298.56|298.96|298.36|0
1604913900000|2020-11-09 09:25:00|299.06|298.46|298.76|298.16|299.06|298.46|298.66|298.06|6
1604914200000|2020-11-09 09:30:00|298.86|298.26|298.76|298.16|298.86|298.26|298.66|298.06|0
1604914500000|2020-11-09 09:35:00|298.66|298.06|298.86|298.26|298.86|298.26|298.66|298.06|0
1604914800000|2020-11-09 09:40:00|298.76|298.16|298.86|298.26|298.86|298.26|298.76|298.16|0
1604915100000|2020-11-09 09:45:00|298.76|298.16|298.86|298.26|298.86|298.26|298.76|298.16|0
1604915400000|2020-11-09 09:50:00|298.76|298.16|298.96|298.76|299.06|298.91|298.76|298.16|15
1604915700000|2020-11-09 09:55:00|298.91|298.81|299.01|298.81|299.01|298.81|298.81|298.61|13
1604916000000|2020-11-09 10:00:00|298.96|298.86|299.21|299.01|299.21|299.01|298.96|298.81|17
1604916300000|2020-11-09 10:05:00|299.16|299.06|299.36|299.21|299.36|299.21|299.11|298.96|11
1604916600000|2020-11-09 10:10:00|299.31|299.16|299.41|299.26|299.41|299.26|299.31|299.16|40
1604916900000|2020-11-09 10:15:00|299.46|299.31|299.61|299.46|299.61|299.46|299.41|299.26|63
1604917200000|2020-11-09 10:20:00|299.66|299.41|299.61|299.41|299.71|299.46|299.51|299.31|15
1604917500000|2020-11-09 10:25:00|299.56|299.36|299.56|299.36|299.56|299.41|299.36|299.16|35
1604917800000|2020-11-09 10:30:00|299.61|299.41|299.61|299.46|299.71|299.51|299.56|299.36|20
1604918100000|2020-11-09 10:35:00|299.56|299.41|299.51|299.36|299.71|299.51|299.51|299.36|14
1604918400000|2020-11-09 10:40:00|299.46|299.31|299.66|299.51|299.66|299.51|299.41|299.26|20
1604918700000|2020-11-09 10:45:00|299.61|299.46|299.56|299.36|299.66|299.46|299.56|299.36|20
1604919000000|2020-11-09 10:50:00|299.51|299.31|299.71|299.56|299.71|299.56|299.46|299.31|40
1604919300000|2020-11-09 10:55:00|299.66|299.51|299.61|299.41|299.66|299.56|299.56|299.41|18
1604919600000|2020-11-09 11:00:00|299.56|299.36|299.56|299.41|299.56|299.41|299.46|299.31|20
1604919900000|2020-11-09 11:05:00|299.51|299.36|299.41|299.26|299.56|299.41|299.41|299.26|5
1604920200000|2020-11-09 11:10:00|299.46|299.31|299.41|299.21|299.46|299.31|299.31|299.11|9
1604920500000|2020-11-09 11:15:00|299.36|299.16|299.46|299.26|299.46|299.26|299.26|299.06|4
1604920800000|2020-11-09 11:20:00|299.41|299.21|299.31|299.11|299.46|299.21|299.26|299.06|17
1604921100000|2020-11-09 11:25:00|299.36|299.16|299.31|299.06|299.36|299.16|299.21|299.06|56
1604921400000|2020-11-09 11:30:00|299.26|299.11|299.26|299.06|299.36|299.11|299.16|299.01|6
1604921700000|2020-11-09 11:35:00|299.21|299.11|299.26|299.06|299.31|299.16|299.21|299.06|4
1604922000000|2020-11-09 11:40:00|299.31|299.11|299.41|299.21|299.41|299.21|299.21|299.06|1
1604922300000|2020-11-09 11:45:00|299.46|299.36|301.71|301.41|301.96|301.76|299.46|299.36|218
1604922600000|2020-11-09 11:50:00|301.56|301.46|303.01|302.71|303.26|303.01|301.56|301.41|329
1604922900000|2020-11-09 11:55:00|302.96|302.66|303.81|303.56|304.71|304.51|302.81|302.51|439
1604923200000|2020-11-09 12:00:00|303.76|303.51|303.56|303.21|303.96|303.71|303.16|303.01|304
1604923500000|2020-11-09 12:05:00|303.51|303.26|304.61|304.46|304.61|304.46|303.46|303.21|236
1604923800000|2020-11-09 12:10:00|304.56|304.41|304.96|304.76|305.01|304.76|304.36|304.11|198
1604924100000|2020-11-09 12:15:00|304.91|304.71|305.61|305.36|306.36|306.16|304.91|304.71|210
1604924400000|2020-11-09 12:20:00|305.56|305.31|305.86|305.61|306.01|305.76|305.41|305.11|85
1604924700000|2020-11-09 12:25:00|305.91|305.66|305.76|305.56|306.31|306.01|305.76|305.56|209
1604925000000|2020-11-09 12:30:00|305.86|305.61|305.81|305.51|305.96|305.76|305.61|305.41|77
1604925300000|2020-11-09 12:35:00|305.71|305.56|306.11|305.86|306.11|305.96|305.71|305.46|128
1604925600000|2020-11-09 12:40:00|306.06|305.81|306.91|306.61|306.96|306.66|306.01|305.76|125
1604925900000|2020-11-09 12:45:00|306.86|306.66|306.71|306.46|306.91|306.71|306.56|306.41|136
1604926200000|2020-11-09 12:50:00|306.76|306.51|306.56|306.31|306.96|306.76|306.56|306.31|28
1604926500000|2020-11-09 12:55:00|306.51|306.36|307.01|306.86|307.11|306.96|306.51|306.31|94
1604926800000|2020-11-09 13:00:00|307.06|306.91|307.06|306.86|307.41|307.26|307.01|306.81|187
1604927100000|2020-11-09 13:05:00|307.16|306.91|307.51|307.31|307.61|307.41|307.06|306.86|268
1604927400000|2020-11-09 13:10:00|307.56|307.36|307.76|307.56|307.91|307.66|307.46|307.26|51
1604927700000|2020-11-09 13:15:00|307.71|307.51|307.91|307.71|308.06|307.86|307.71|307.46|46
1604928000000|2020-11-09 13:20:00|307.86|307.66|307.66|307.51|308.01|307.86|307.66|307.46|76
1604928300000|2020-11-09 13:25:00|307.61|307.46|308.16|307.96|308.21|308.01|307.61|307.46|113
1604928600000|2020-11-09 13:30:00|308.21|308.01|308.96|308.76|308.96|308.76|308.11|307.91|202
1604928900000|2020-11-09 13:35:00|308.91|308.71|308.96|308.76|309.01|308.76|308.66|308.51|165
1604929200000|2020-11-09 13:40:00|308.86|308.71|309.36|309.16|309.56|309.36|308.86|308.71|290
1604929500000|2020-11-09 13:45:00|309.31|309.21|309.46|309.26|309.51|309.36|309.26|309.06|76
1604929800000|2020-11-09 13:50:00|309.41|309.21|309.71|309.51|309.76|309.56|309.41|309.21|96
1604930100000|2020-11-09 13:55:00|309.66|309.56|309.61|309.41|309.81|309.61|309.51|309.31|109
1604930400000|2020-11-09 14:00:00|309.66|309.46|309.91|309.66|310.01|309.76|309.61|309.41|51
1604930700000|2020-11-09 14:05:00|309.86|309.71|309.91|309.76|310.01|309.81|309.76|309.61|80
1604931000000|2020-11-09 14:10:00|309.96|309.71|309.91|309.71|309.96|309.71|309.71|309.56|36
1604931300000|2020-11-09 14:15:00|309.86|309.66|309.96|309.76|310.01|309.81|309.71|309.56|89
1604931600000|2020-11-09 14:20:00|309.91|309.71|310.41|310.21|310.41|310.21|309.91|309.71|256
1604931900000|2020-11-09 14:25:00|310.36|310.16|310.71|310.46|311.01|310.81|310.31|310.16|344
1604932200000|2020-11-09 14:30:00|310.76|310.51|310.16|309.96|310.76|310.56|310.11|309.96|325
1604932500000|2020-11-09 14:35:00|310.11|310.01|309.71|309.51|310.51|310.31|309.66|309.41|222
1604932800000|2020-11-09 14:40:00|309.76|309.56|309.16|308.96|309.76|309.61|309.11|308.91|120
1604933100000|2020-11-09 14:45:00|309.21|309.01|309.26|309.06|309.56|309.36|309.01|308.86|108
1604933400000|2020-11-09 14:50:00|309.21|309.11|308.66|308.46|309.26|309.11|308.61|308.46|107
1604933700000|2020-11-09 14:55:00|308.61|308.41|308.06|307.86|308.66|308.46|308.06|307.81|109
1604934000000|2020-11-09 15:00:00|308.11|307.91|309.26|309.06|309.26|309.11|308.11|307.91|71
1604934300000|2020-11-09 15:05:00|309.21|309.01|308.61|308.41|309.26|309.06|308.41|308.16|99
1604934600000|2020-11-09 15:10:00|308.56|308.36|308.76|308.51|308.76|308.56|308.36|308.11|84
1604934900000|2020-11-09 15:15:00|308.71|308.56|309.06|308.81|309.06|308.86|308.66|308.41|16
1604935200000|2020-11-09 15:20:00|309.01|308.76|308.61|308.36|309.01|308.81|308.41|308.21|35
1604935500000|2020-11-09 15:25:00|308.56|308.41|308.61|308.41|308.91|308.66|308.56|308.41|21
1604935800000|2020-11-09 15:30:00|308.66|308.36|308.61|308.41|308.86|308.66|308.46|308.31|8
1604936100000|2020-11-09 15:35:00|308.56|308.31|308.11|307.86|308.56|308.41|308.01|307.86|46
1604936400000|2020-11-09 15:40:00|308.06|307.91|308.11|307.86|308.16|308.01|307.91|307.71|47
1604936700000|2020-11-09 15:45:00|308.06|307.91|307.51|307.36|308.11|307.91|307.41|307.21|127
1604937000000|2020-11-09 15:50:00|307.46|307.31|307.66|307.46|307.76|307.56|307.46|307.26|121
1604937300000|2020-11-09 15:55:00|307.61|307.41|307.71|307.51|307.71|307.51|307.16|307.01|72
1604937600000|2020-11-09 16:00:00|307.66|307.46|306.86|306.61|307.81|307.61|306.76|306.61|39
1604937900000|2020-11-09 16:05:00|306.91|306.66|306.96|306.71|307.06|306.81|306.61|306.41|105
1604938200000|2020-11-09 16:10:00|306.91|306.76|306.26|306.06|306.91|306.76|306.21|306.01|134
1604938500000|2020-11-09 16:15:00|306.16|306.01|306.46|306.26|306.61|306.41|306.16|306.01|106
1604938800000|2020-11-09 16:20:00|306.41|306.21|306.56|306.36|306.61|306.46|306.31|306.06|113
1604939100000|2020-11-09 16:25:00|306.51|306.41|306.56|306.41|306.66|306.46|306.26|306.06|84
1604939400000|2020-11-09 16:30:00|306.61|306.36|306.26|306.06|306.61|306.41|306.21|306.01|124
1604939700000|2020-11-09 16:35:00|306.31|306.11|306.41|306.16|306.46|306.21|306.26|306.11|91
1604940000000|2020-11-09 16:40:00|306.36|306.11|306.16|306.01|306.41|306.11|306.01|305.86|57
1604940300000|2020-11-09 16:45:00|306.21|306.06|305.86|305.71|306.31|306.06|305.86|305.71|81
1604940600000|2020-11-09 16:50:00|305.91|305.66|305.71|305.51|305.91|305.66|305.51|305.36|130
1604940900000|2020-11-09 16:55:00|305.76|305.46|305.46|305.26|305.76|305.51|305.41|305.21|74
1604941200000|2020-11-09 17:00:00|305.51|305.31|305.56|305.31|305.66|305.46|305.41|305.21|40
1604941500000|2020-11-09 17:05:00|305.51|305.36|305.81|305.61|305.86|305.66|305.36|305.16|38
1604941800000|2020-11-09 17:10:00|305.76|305.56|305.76|305.56|305.81|305.56|305.56|305.36|20
1604942100000|2020-11-09 17:15:00|305.81|305.51|305.81|305.56|305.81|305.56|305.66|305.51|10
1604942400000|2020-11-09 17:20:00|305.76|305.61|306.31|306.06|306.31|306.06|305.76|305.61|17
1604942700000|2020-11-09 17:25:00|306.26|306.16|306.26|306.01|306.46|306.16|306.21|306.01|81
1604943000000|2020-11-09 17:30:00|306.21|305.96|306.31|306.06|306.36|306.16|306.06|305.91|34
1604943300000|2020-11-09 17:35:00|306.26|306.01|306.41|306.16|306.41|306.16|306.16|306.01|15
1604943600000|2020-11-09 17:40:00|306.36|306.21|306.36|306.16|306.41|306.21|306.21|306.01|10
1604943900000|2020-11-09 17:45:00|306.31|306.21|306.26|306.01|306.41|306.21|306.21|306.01|46
1604944200000|2020-11-09 17:50:00|306.21|306.06|306.16|305.91|306.36|306.16|306.01|305.81|30
1604944500000|2020-11-09 17:55:00|306.11|305.86|306.31|306.11|306.36|306.11|306.11|305.86|0
1604944800000|2020-11-09 18:00:00|306.36|306.16|306.31|306.11|306.56|306.36|306.21|306.01|16
1604945100000|2020-11-09 18:05:00|306.36|306.06|306.46|306.26|306.46|306.26|306.31|306.06|40
1604945400000|2020-11-09 18:10:00|306.51|306.31|306.51|306.36|306.56|306.36|306.41|306.26|39
1604945700000|2020-11-09 18:15:00|306.56|306.31|306.36|306.11|306.56|306.31|306.31|306.11|23
1604946000000|2020-11-09 18:20:00|306.31|306.16|306.16|305.96|306.36|306.16|306.16|305.91|21
1604946300000|2020-11-09 18:25:00|306.21|306.01|306.21|306.01|306.26|306.01|306.06|305.91|0
1604946600000|2020-11-09 18:30:00|306.26|306.06|306.26|306.01|306.36|306.11|306.16|305.96|2
1604946900000|2020-11-09 18:35:00|306.21|305.96|306.16|305.91|306.36|306.16|306.16|305.91|11
1604947200000|2020-11-09 18:40:00|306.11|305.96|306.06|305.81|306.16|305.96|305.96|305.81|5
1604947500000|2020-11-09 18:45:00|306.01|305.86|306.01|305.81|306.11|305.91|305.91|305.76|9
1604947800000|2020-11-09 18:50:00|305.96|305.76|305.81|305.61|306.06|305.86|305.71|305.56|7
1604948100000|2020-11-09 18:55:00|305.76|305.56|305.91|305.71|306.01|305.76|305.66|305.51|3
1604948400000|2020-11-09 19:00:00|305.96|305.76|305.81|305.56|305.96|305.76|305.76|305.56|7
1604948700000|2020-11-09 19:05:00|305.76|305.61|305.71|305.56|305.96|305.71|305.71|305.56|14
1604949000000|2020-11-09 19:10:00|305.76|305.51|305.61|305.41|305.76|305.56|305.56|305.36|37
1604949300000|2020-11-09 19:15:00|305.56|305.36|305.56|305.36|305.71|305.51|305.41|305.26|45
1604949600000|2020-11-09 19:20:00|305.51|305.31|305.31|305.11|305.56|305.36|305.21|305.06|14
1604949900000|2020-11-09 19:25:00|305.26|305.16|305.41|305.16|305.46|305.26|305.26|305.16|9
1604950200000|2020-11-09 19:30:00|305.36|305.11|305.26|305.06|305.36|305.11|305.21|305.06|19
1604950500000|2020-11-09 19:35:00|305.21|305.11|305.46|305.26|305.51|305.31|305.21|305.06|42
1604950800000|2020-11-09 19:40:00|305.41|305.21|305.66|305.46|305.66|305.51|305.36|305.21|8
1604951100000|2020-11-09 19:45:00|305.61|305.41|305.76|305.51|305.76|305.51|305.56|305.41|16
1604951400000|2020-11-09 19:50:00|305.71|305.46|305.61|305.36|305.76|305.46|305.51|305.36|5
1604951700000|2020-11-09 19:55:00|305.66|305.41|305.86|305.66|305.86|305.66|305.66|305.41|3
1604952000000|2020-11-09 20:00:00|305.81|305.61|305.91|305.61|305.91|305.66|305.71|305.56|10
1604952300000|2020-11-09 20:05:00|305.86|305.66|305.86|305.66|305.91|305.66|305.71|305.51|15
1604952600000|2020-11-09 20:10:00|305.81|305.61|305.66|305.46|305.86|305.61|305.61|305.46|25
1604952900000|2020-11-09 20:15:00|305.71|305.51|305.86|305.66|305.96|305.81|305.66|305.46|100
1604953200000|2020-11-09 20:20:00|305.81|305.61|305.71|305.51|305.81|305.61|305.61|305.41|12
1604953500000|2020-11-09 20:25:00|305.76|305.56|305.41|305.21|305.76|305.56|305.36|305.16|23
1604953800000|2020-11-09 20:30:00|305.46|305.26|305.51|305.31|305.66|305.51|305.36|305.16|46
1604954100000|2020-11-09 20:35:00|305.46|305.36|305.66|305.46|305.66|305.51|305.41|305.16|15
1604954400000|2020-11-09 20:40:00|305.61|305.41|305.56|305.31|305.66|305.46|305.41|305.21|24
1604954700000|2020-11-09 20:45:00|305.61|305.36|305.36|305.16|305.66|305.41|305.31|305.16|35
1604955000000|2020-11-09 20:50:00|305.31|305.06|304.71|304.56|305.31|305.11|304.71|304.56|94
1604955300000|2020-11-09 20:55:00|304.66|304.51|304.51|304.31|304.76|304.56|304.36|304.16|135
1604955600000|2020-11-09 21:00:00|304.56|304.26|304.56|304.36|304.61|304.41|304.46|304.21|69
1604955900000|2020-11-09 21:05:00|304.61|304.41|304.51|304.31|304.61|304.46|304.46|304.21|22
1604956200000|2020-11-09 21:10:00|304.46|304.36|304.66|304.06|304.76|304.36|304.36|303.96|38
1604956500000|2020-11-09 21:15:00|304.76|304.16|304.76|304.16|304.76|304.16|304.66|304.06|0
1604956800000|2020-11-09 21:20:00|304.66|304.06|305.06|304.46|305.06|304.46|304.66|304.06|0
1604957400000|2020-11-09 21:30:00|304.96|304.36|305.06|304.46|305.06|304.46|304.76|304.16|0
1604957700000|2020-11-09 21:35:00|304.96|304.36|304.66|304.06|305.06|304.46|304.66|304.06|0
1604958000000|2020-11-09 21:40:00|304.56|303.96|304.76|304.16|304.86|304.26|304.46|303.86|0
1604958300000|2020-11-09 21:45:00|304.66|304.06|304.76|304.16|304.76|304.16|304.46|303.86|0
1604958600000|2020-11-09 21:50:00|304.86|304.26|304.76|304.16|304.96|304.36|304.66|304.06|0
1604958900000|2020-11-09 21:55:00|304.86|304.26|304.76|304.16|304.86|304.26|304.66|304.06|0
1604959200000|2020-11-09 22:00:00|304.66|304.06|304.76|304.16|304.76|304.16|304.66|304.06|0
1604959500000|2020-11-09 22:05:00|304.66|304.06|304.76|304.16|304.76|304.16|304.66|304.06|0
1604959800000|2020-11-09 22:10:00|304.86|304.26|304.76|304.16|304.86|304.26|304.76|304.16|0
1604960100000|2020-11-09 22:15:00|304.86|304.26|304.86|304.26|304.86|304.26|304.76|304.16|0
1604961000000|2020-11-09 22:30:00|304.96|304.36|304.96|304.36|304.96|304.36|304.86|304.26|0
1604962800000|2020-11-09 23:00:00|305.06|304.46|305.36|304.76|305.36|304.76|304.96|304.36|0
1604963100000|2020-11-09 23:05:00|305.46|304.86|305.16|304.56|305.46|304.86|305.06|304.46|0
1604963400000|2020-11-09 23:10:00|305.26|304.66|305.36|304.76|305.36|304.76|305.16|304.56|0
1604963700000|2020-11-09 23:15:00|305.46|304.86|305.46|304.86|305.46|304.86|305.36|304.76|0
1604964000000|2020-11-09 23:20:00|305.56|304.96|305.36|304.76|305.66|305.06|305.16|304.56|0
1604964300000|2020-11-09 23:25:00|305.26|304.66|305.26|304.66|305.36|304.76|305.26|304.66|0
1604964600000|2020-11-09 23:30:00|305.36|304.76|305.26|304.66|305.36|304.76|305.06|304.46|0
1604964900000|2020-11-09 23:35:00|305.16|304.56|305.16|304.56|305.26|304.66|305.16|304.56|0
1604965200000|2020-11-09 23:40:00|305.06|304.46|305.16|304.56|305.16|304.56|305.06|304.46|0
1604965500000|2020-11-09 23:45:00|305.06|304.46|304.96|304.36|305.16|304.56|304.96|304.36|0
1604965800000|2020-11-09 23:50:00|305.06|304.46|304.56|303.96|305.06|304.46|304.56|303.96|0
1604966100000|2020-11-09 23:55:00|304.66|304.06|304.56|303.96|304.66|304.06|304.46|303.86|0
1604966400000|2020-11-10 00:00:00|304.46|303.86|304.86|304.26|304.96|304.36|304.46|303.86|0
1604966700000|2020-11-10 00:05:00|304.76|304.16|304.66|304.06|304.76|304.16|304.56|303.96|0
1604967000000|2020-11-10 00:10:00|304.76|304.16|304.26|303.66|304.76|304.16|304.16|303.56|0
1604967300000|2020-11-10 00:15:00|304.16|303.56|303.66|303.06|304.16|303.56|303.66|303.06|0
1604967600000|2020-11-10 00:20:00|303.56|302.96|303.26|302.66|303.76|303.16|303.26|302.66|0
1604967900000|2020-11-10 00:25:00|303.36|302.76|303.46|302.86|303.56|302.96|303.26|302.66|0
1604968200000|2020-11-10 00:30:00|303.01|302.66|303.51|303.31|303.71|303.51|302.46|302.26|665
1604968500000|2020-11-10 00:35:00|303.61|303.41|303.56|303.36|303.81|303.66|303.46|303.21|287
1604968800000|2020-11-10 00:40:00|303.61|303.41|303.96|303.76|304.06|303.91|303.36|303.21|388
1604969100000|2020-11-10 00:45:00|303.91|303.81|304.96|304.81|305.31|305.06|303.91|303.71|629
1604969400000|2020-11-10 00:50:00|305.01|304.86|304.71|304.56|305.26|305.11|304.66|304.51|395
1604969700000|2020-11-10 00:55:00|304.76|304.61|306.41|306.21|306.76|306.56|304.61|304.46|765
1604970000000|2020-11-10 01:00:00|306.46|306.31|308.61|308.36|309.51|309.31|306.46|306.31|1770
1604970300000|2020-11-10 01:05:00|308.51|308.41|306.76|306.61|308.51|308.41|306.56|306.36|1590
1604970600000|2020-11-10 01:10:00|306.71|306.51|307.11|306.91|307.21|307.01|306.06|305.86|1411
1604970900000|2020-11-10 01:15:00|307.16|306.96|307.86|307.71|308.01|307.86|306.91|306.76|1220
1604971200000|2020-11-10 01:20:00|307.91|307.76|307.41|307.26|307.91|307.76|307.11|306.91|821
1604971500000|2020-11-10 01:25:00|307.46|307.31|307.61|307.41|308.11|307.91|307.46|307.26|854
1604971800000|2020-11-10 01:30:00|307.66|307.46|307.81|307.66|308.21|308.06|307.56|307.41|988
1604972100000|2020-11-10 01:35:00|307.76|307.61|307.86|307.71|308.61|308.41|307.71|307.56|1373
1604972400000|2020-11-10 01:40:00|307.91|307.76|308.26|308.11|308.61|308.41|307.86|307.66|901
1604972700000|2020-11-10 01:45:00|308.31|308.16|308.81|308.61|308.81|308.61|308.16|307.96|699
1604973000000|2020-11-10 01:50:00|308.76|308.56|308.86|308.71|309.01|308.86|308.46|308.31|807
1604973300000|2020-11-10 01:55:00|308.81|308.66|308.71|308.56|309.06|308.91|308.71|308.56|596
1604973600000|2020-11-10 02:00:00|308.76|308.61|309.21|309.06|309.46|309.31|308.71|308.61|927
1604973900000|2020-11-10 02:05:00|309.26|309.11|309.26|309.11|309.41|309.21|309.11|308.96|478
1604974200000|2020-11-10 02:10:00|309.31|309.16|308.66|308.51|309.31|309.16|308.66|308.51|485
1604974500000|2020-11-10 02:15:00|308.71|308.56|309.06|308.91|309.16|309.01|308.61|308.46|517
1604974800000|2020-11-10 02:20:00|309.01|308.86|308.76|308.56|309.16|308.96|308.71|308.56|493
1604975100000|2020-11-10 02:25:00|308.71|308.61|308.46|308.31|308.86|308.71|308.41|308.26|548
1604975400000|2020-11-10 02:30:00|308.41|308.26|308.61|308.46|308.71|308.56|308.41|308.26|436
1604975700000|2020-11-10 02:35:00|308.66|308.41|308.36|308.21|308.66|308.41|308.21|308.06|488
1604976000000|2020-11-10 02:40:00|308.41|308.26|308.41|308.21|308.46|308.31|308.16|308.01|354
1604976300000|2020-11-10 02:45:00|308.36|308.26|308.66|308.51|308.81|308.66|308.36|308.21|564
1604976600000|2020-11-10 02:50:00|308.71|308.56|308.46|308.31|308.71|308.56|308.21|308.06|410
1604976900000|2020-11-10 02:55:00|308.41|308.26|308.41|308.21|308.51|308.31|308.11|307.96|364
1604977200000|2020-11-10 03:00:00|308.36|308.26|308.51|308.31|308.81|308.66|308.36|308.21|495
1604977500000|2020-11-10 03:05:00|308.46|308.36|308.16|308.01|308.56|308.41|308.16|307.96|422
1604977800000|2020-11-10 03:10:00|308.11|307.96|308.41|308.26|308.41|308.26|307.96|307.81|394
1604978100000|2020-11-10 03:15:00|308.46|308.21|308.16|308.01|308.46|308.31|308.01|307.81|372
1604978400000|2020-11-10 03:20:00|308.21|307.96|308.16|308.01|308.46|308.31|308.16|307.96|339
1604978700000|2020-11-10 03:25:00|308.21|308.06|308.56|308.36|308.61|308.46|308.21|308.06|403
1604979000000|2020-11-10 03:30:00|308.51|308.41|308.66|308.51|308.86|308.66|308.51|308.41|353
1604979300000|2020-11-10 03:35:00|308.71|308.56|308.36|308.16|308.81|308.66|308.16|308.01|472
1604979600000|2020-11-10 03:40:00|308.31|308.21|308.46|308.31|308.71|308.51|308.31|308.11|399
1604979900000|2020-11-10 03:45:00|308.41|308.26|308.56|308.36|308.71|308.56|308.41|308.26|434
1604980200000|2020-11-10 03:50:00|308.61|308.41|308.61|308.46|308.61|308.46|308.36|308.16|304
1604980500000|2020-11-10 03:55:00|308.66|308.51|308.71|308.56|308.86|308.66|308.51|308.36|342
1604980800000|2020-11-10 04:00:00|308.76|308.61|309.06|308.91|309.06|308.91|308.71|308.56|359
1604981100000|2020-11-10 04:05:00|309.01|308.86|308.96|308.81|309.11|308.96|308.86|308.71|418
1604981400000|2020-11-10 04:10:00|309.01|308.86|308.91|308.76|309.06|308.91|308.91|308.76|235
1604981700000|2020-11-10 04:15:00|308.86|308.71|308.96|308.76|308.96|308.81|308.66|308.51|244
1604982000000|2020-11-10 04:20:00|308.91|308.71|309.11|308.91|309.11|308.96|308.86|308.71|255
1604982300000|2020-11-10 04:25:00|309.16|308.96|309.26|309.11|309.26|309.11|309.06|308.91|227
1604982600000|2020-11-10 04:30:00|309.31|309.16|309.26|309.11|309.46|309.26|309.26|309.11|195
1604982900000|2020-11-10 04:35:00|309.31|309.16|309.11|308.96|309.31|309.16|309.11|308.96|77
1604983200000|2020-11-10 04:40:00|309.16|309.01|308.91|308.71|309.16|309.01|308.91|308.71|98
1604983500000|2020-11-10 04:45:00|308.96|308.76|308.81|308.61|309.01|308.86|308.76|308.56|141
1604983800000|2020-11-10 04:50:00|308.86|308.66|308.61|308.46|308.86|308.71|308.61|308.46|99
1604984100000|2020-11-10 04:55:00|308.66|308.51|308.36|308.21|308.66|308.51|308.26|308.11|237
1604984400000|2020-11-10 05:00:00|308.41|308.26|307.91|307.76|308.56|308.36|307.91|307.76|256
1604984700000|2020-11-10 05:05:00|307.96|307.81|307.66|307.51|308.11|307.96|307.66|307.51|300
1604985000000|2020-11-10 05:10:00|307.71|307.56|307.66|307.46|307.81|307.61|307.51|307.31|203
1604985300000|2020-11-10 05:15:00|307.71|307.51|307.66|307.51|307.81|307.66|307.46|307.26|152
1604985600000|2020-11-10 05:20:00|307.61|307.46|307.81|307.66|307.86|307.71|307.61|307.46|156
1604985900000|2020-11-10 05:25:00|307.86|307.71|307.81|307.61|307.91|307.76|307.76|307.61|195
1604986200000|2020-11-10 05:30:00|307.76|307.66|307.51|307.36|307.81|307.66|307.46|307.26|137
1604986500000|2020-11-10 05:35:00|307.46|307.31|307.16|306.96|307.46|307.36|307.06|306.91|252
1604986800000|2020-11-10 05:40:00|307.06|307.01|306.76|306.56|307.21|307.06|306.71|306.56|397
1604987100000|2020-11-10 05:45:00|306.71|306.61|306.91|306.76|307.16|306.96|306.71|306.56|149
1604987400000|2020-11-10 05:50:00|306.86|306.71|306.81|306.61|306.86|306.71|306.66|306.51|89
1604987700000|2020-11-10 05:55:00|306.76|306.66|306.96|306.76|306.96|306.76|306.61|306.46|146
1604988000000|2020-11-10 06:00:00|306.91|306.71|306.96|306.81|307.16|307.01|306.86|306.71|154
1604988300000|2020-11-10 06:05:00|306.91|306.76|307.11|306.96|307.21|307.06|306.86|306.71|142
1604988600000|2020-11-10 06:10:00|307.16|307.01|307.11|306.96|307.31|307.16|307.06|306.91|182
1604988900000|2020-11-10 06:15:00|307.16|307.01|306.96|306.81|307.16|307.01|306.76|306.61|114
1604989200000|2020-11-10 06:20:00|307.01|306.86|306.81|306.66|307.16|307.01|306.81|306.66|210
1604989500000|2020-11-10 06:25:00|306.86|306.71|306.86|306.71|306.91|306.76|306.76|306.61|117
1604989800000|2020-11-10 06:30:00|306.91|306.76|307.16|307.01|307.16|307.01|306.86|306.71|88
1604990100000|2020-11-10 06:35:00|307.26|307.06|307.46|307.31|307.46|307.31|307.11|306.96|136
1604990400000|2020-11-10 06:40:00|307.51|307.36|308.06|307.86|308.06|307.91|307.46|307.31|430
1604990700000|2020-11-10 06:45:00|308.01|307.91|307.91|307.76|308.21|308.06|307.81|307.66|197
1604991000000|2020-11-10 06:50:00|307.96|307.71|307.71|307.51|307.96|307.81|307.66|307.46|131
1604991300000|2020-11-10 06:55:00|307.76|307.56|307.71|307.56|307.86|307.66|307.61|307.46|100
1604991600000|2020-11-10 07:00:00|307.76|307.61|307.81|307.66|308.06|307.91|307.76|307.61|385
1604991900000|2020-11-10 07:05:00|307.76|307.61|307.81|307.66|308.01|307.86|307.61|307.46|258
1604992200000|2020-11-10 07:10:00|307.86|307.71|307.71|307.51|307.96|307.81|307.61|307.46|266
1604992500000|2020-11-10 07:15:00|307.76|307.56|307.91|307.71|307.91|307.76|307.51|307.31|309
1604992800000|2020-11-10 07:20:00|307.86|307.76|308.01|307.86|308.16|308.01|307.66|307.46|395
1604993100000|2020-11-10 07:25:00|308.06|307.91|308.16|307.96|308.36|308.21|307.86|307.71|468
1604993400000|2020-11-10 07:30:00|308.11|308.06|308.16|308.01|308.41|308.21|308.06|307.91|257
1604993700000|2020-11-10 07:35:00|308.11|307.96|308.21|308.06|308.26|308.11|308.06|307.86|201
1604994000000|2020-11-10 07:40:00|308.26|308.11|308.66|308.51|308.71|308.51|308.21|308.06|372
1604994300000|2020-11-10 07:45:00|308.61|308.46|308.16|308.01|308.66|308.51|308.16|308.01|252
1604994600000|2020-11-10 07:50:00|308.21|308.06|308.11|307.96|308.41|308.26|308.06|307.86|295
1604994900000|2020-11-10 07:55:00|308.16|308.01|308.11|307.96|308.21|308.06|308.06|307.91|172
1604995200000|2020-11-10 08:00:00|308.16|307.91|308.66|308.46|308.66|308.51|308.16|307.91|419
1604995500000|2020-11-10 08:05:00|308.61|308.51|308.76|308.61|308.96|308.76|308.56|308.41|460
1604995800000|2020-11-10 08:10:00|308.71|308.56|308.26|308.06|308.71|308.56|308.11|307.96|323
1604996100000|2020-11-10 08:15:00|308.31|308.11|308.26|308.11|308.51|308.36|308.06|307.91|277
1604996400000|2020-11-10 08:20:00|308.31|308.16|308.51|308.36|308.66|308.51|308.31|308.16|277
1604996700000|2020-11-10 08:25:00|308.56|308.41|308.61|308.46|308.76|308.56|308.41|308.26|270
1604997000000|2020-11-10 08:30:00|308.66|308.51|308.36|308.21|308.71|308.56|308.31|308.16|189
1604997300000|2020-11-10 08:35:00|308.41|308.26|308.21|308.06|308.41|308.26|308.16|308.01|406
1604997600000|2020-11-10 08:40:00|308.26|308.11|308.21|308.06|308.41|308.26|308.21|308.06|292
1604997900000|2020-11-10 08:45:00|308.26|308.11|308.46|308.31|308.51|308.31|308.26|308.11|530
1604998200000|2020-11-10 08:50:00|308.41|308.26|308.61|308.46|308.71|308.56|308.41|308.26|706
1604998500000|2020-11-10 08:55:00|308.56|308.41|308.81|308.66|308.81|308.66|308.56|308.41|818
1604998800000|2020-11-10 09:00:00|308.76|308.61|308.91|308.76|309.11|308.96|308.76|308.61|880
1604999100000|2020-11-10 09:05:00|308.86|308.71|309.11|308.96|309.16|308.96|308.86|308.66|620
1604999400000|2020-11-10 09:10:00|309.06|308.91|309.46|309.26|309.46|309.26|309.06|308.91|300
1604999700000|2020-11-10 09:15:00|309.41|309.31|309.56|309.36|309.56|309.41|309.31|309.11|314
1605000000000|2020-11-10 09:20:00|309.66|309.06|309.86|309.26|309.86|309.26|309.56|308.96|0
1605000300000|2020-11-10 09:25:00|309.76|309.16|309.96|309.36|309.96|309.36|309.76|309.16|19
1605000600000|2020-11-10 09:30:00|309.86|309.26|309.76|309.16|310.06|309.46|309.66|309.06|0
1605000900000|2020-11-10 09:35:00|309.66|309.06|309.86|309.26|309.86|309.26|309.56|308.96|0
1605001200000|2020-11-10 09:40:00|309.76|309.16|309.66|309.06|309.96|309.36|309.56|308.96|0
1605001500000|2020-11-10 09:45:00|309.76|309.16|310.16|309.56|310.16|309.56|309.66|309.06|0
1605001800000|2020-11-10 09:50:00|310.06|309.81|309.76|309.61|310.06|309.86|309.71|309.56|40
1605002100000|2020-11-10 09:55:00|309.86|309.71|309.76|309.61|309.96|309.81|309.71|309.56|87
1605002400000|2020-11-10 10:00:00|309.81|309.66|310.01|309.81|310.06|309.91|309.71|309.56|77
1605002700000|2020-11-10 10:05:00|309.96|309.86|309.46|309.26|309.96|309.86|309.46|309.26|29
1605003000000|2020-11-10 10:10:00|309.41|309.31|309.36|309.16|309.61|309.46|309.31|309.16|44
1605003300000|2020-11-10 10:15:00|309.41|309.21|309.21|309.01|309.41|309.26|309.16|309.01|68
1605003600000|2020-11-10 10:20:00|309.16|308.96|309.06|308.91|309.26|309.11|309.01|308.86|56
1605003900000|2020-11-10 10:25:00|309.11|308.96|308.91|308.71|309.21|309.01|308.81|308.66|132
1605004200000|2020-11-10 10:30:00|308.86|308.66|309.26|309.06|309.26|309.11|308.81|308.61|89
1605004500000|2020-11-10 10:35:00|309.21|309.01|309.16|308.96|309.36|309.21|309.16|308.96|90
1605004800000|2020-11-10 10:40:00|309.11|309.01|308.61|308.46|309.21|309.01|308.61|308.46|89
1605005100000|2020-11-10 10:45:00|308.66|308.51|308.56|308.36|308.81|308.66|308.51|308.31|35
1605005400000|2020-11-10 10:50:00|308.51|308.41|308.56|308.36|308.61|308.41|308.41|308.21|14
1605005700000|2020-11-10 10:55:00|308.61|308.41|308.36|308.11|308.66|308.51|308.31|308.11|86
1605006000000|2020-11-10 11:00:00|308.31|308.16|308.46|308.26|308.51|308.26|308.01|307.81|178
1605006300000|2020-11-10 11:05:00|308.51|308.31|308.46|308.21|308.61|308.46|308.31|308.11|31
1605006600000|2020-11-10 11:10:00|308.41|308.26|308.61|308.36|308.61|308.36|308.41|308.26|21
1605006900000|2020-11-10 11:15:00|308.56|308.41|308.51|308.31|308.71|308.46|308.51|308.31|26
1605007200000|2020-11-10 11:20:00|308.56|308.36|308.46|308.31|308.61|308.41|308.41|308.26|20
1605007500000|2020-11-10 11:25:00|308.41|308.26|308.41|308.26|308.51|308.36|308.36|308.21|64
1605007800000|2020-11-10 11:30:00|308.46|308.21|308.71|308.46|308.71|308.46|308.36|308.21|8
1605008100000|2020-11-10 11:35:00|308.66|308.51|308.86|308.71|308.96|308.71|308.61|308.46|93
1605008400000|2020-11-10 11:40:00|308.81|308.66|308.61|308.41|308.96|308.76|308.61|308.41|73
1605008700000|2020-11-10 11:45:00|308.56|308.46|308.46|308.31|308.71|308.51|308.46|308.26|46
1605009000000|2020-11-10 11:50:00|308.41|308.26|308.76|308.61|308.81|308.61|308.36|308.21|44
1605009300000|2020-11-10 11:55:00|308.71|308.56|308.86|308.71|308.86|308.71|308.61|308.46|58
1605009600000|2020-11-10 12:00:00|308.91|308.76|308.81|308.61|308.96|308.81|308.71|308.56|65
1605009900000|2020-11-10 12:05:00|308.86|308.66|308.61|308.46|308.91|308.76|308.51|308.36|330
1605010200000|2020-11-10 12:10:00|308.66|308.41|308.56|308.36|308.66|308.51|308.46|308.31|66
1605010500000|2020-11-10 12:15:00|308.51|308.41|308.46|308.26|308.61|308.46|308.41|308.26|26
1605010800000|2020-11-10 12:20:00|308.51|308.31|308.26|308.11|308.51|308.31|308.21|308.06|60
1605011100000|2020-11-10 12:25:00|308.31|308.16|308.41|308.26|308.56|308.41|308.31|308.16|46
1605011400000|2020-11-10 12:30:00|308.46|308.31|308.86|308.71|308.86|308.71|308.46|308.31|166
1605011700000|2020-11-10 12:35:00|308.91|308.76|308.81|308.61|308.96|308.81|308.71|308.46|27
1605012000000|2020-11-10 12:40:00|308.86|308.66|308.71|308.51|308.86|308.71|308.71|308.51|15
1605012300000|2020-11-10 12:45:00|308.76|308.56|308.61|308.41|308.76|308.56|308.56|308.36|13
1605012600000|2020-11-10 12:50:00|308.56|308.36|308.76|308.51|308.76|308.61|308.56|308.36|16
1605012900000|2020-11-10 12:55:00|308.71|308.46|308.36|308.11|308.76|308.46|308.31|308.11|13
1605013200000|2020-11-10 13:00:00|308.31|308.16|308.46|308.26|308.56|308.41|308.31|308.11|19
1605013500000|2020-11-10 13:05:00|308.41|308.21|308.21|308.06|308.41|308.21|308.16|308.01|65
1605013800000|2020-11-10 13:10:00|308.26|308.11|308.36|308.16|308.36|308.21|308.21|308.06|64
1605014100000|2020-11-10 13:15:00|308.41|308.21|308.41|308.26|308.41|308.26|308.26|308.11|58
1605014400000|2020-11-10 13:20:00|308.46|308.31|308.31|308.16|308.46|308.31|308.31|308.11|98
1605014700000|2020-11-10 13:25:00|308.36|308.11|308.46|308.26|308.46|308.31|308.26|308.11|73
1605015000000|2020-11-10 13:30:00|308.41|308.31|308.26|308.11|308.46|308.31|308.26|308.11|70
1605015300000|2020-11-10 13:35:00|308.31|308.06|308.31|308.16|308.36|308.21|308.21|308.06|93
1605015600000|2020-11-10 13:40:00|308.26|308.11|308.31|308.11|308.31|308.16|308.21|308.06|18
1605015900000|2020-11-10 13:45:00|308.26|308.16|308.31|308.11|308.41|308.21|308.26|308.06|8
1605016200000|2020-11-10 13:50:00|308.36|308.16|308.56|308.36|308.56|308.41|308.36|308.16|23
1605016500000|2020-11-10 13:55:00|308.51|308.31|308.66|308.46|308.71|308.51|308.46|308.31|1
1605016800000|2020-11-10 14:00:00|308.61|308.41|308.66|308.46|308.71|308.56|308.56|308.36|8
1605017100000|2020-11-10 14:05:00|308.71|308.51|308.81|308.61|309.06|308.86|308.71|308.46|15
1605017400000|2020-11-10 14:10:00|308.86|308.66|308.96|308.71|309.06|308.81|308.86|308.66|7
1605017700000|2020-11-10 14:15:00|309.01|308.76|308.56|308.41|309.06|308.81|308.51|308.36|54
1605018000000|2020-11-10 14:20:00|308.61|308.36|308.61|308.46|308.76|308.51|308.61|308.36|34
1605018300000|2020-11-10 14:25:00|308.56|308.41|309.16|308.96|309.16|308.96|308.46|308.31|50
1605018600000|2020-11-10 14:30:00|309.21|309.01|308.81|308.56|309.51|309.31|308.76|308.56|169
1605018900000|2020-11-10 14:35:00|308.76|308.61|308.51|308.31|308.76|308.66|308.26|308.11|149
1605019200000|2020-11-10 14:40:00|308.46|308.26|308.36|308.11|308.61|308.41|308.11|307.96|126
1605019500000|2020-11-10 14:45:00|308.31|308.16|308.46|308.26|308.51|308.26|308.21|307.96|36
1605019800000|2020-11-10 14:50:00|308.51|308.31|308.51|308.36|308.71|308.51|308.46|308.26|18
1605020100000|2020-11-10 14:55:00|308.61|308.31|308.51|308.31|308.71|308.46|308.46|308.26|19
1605020400000|2020-11-10 15:00:00|308.46|308.26|308.66|308.51|308.71|308.51|308.31|308.11|72
1605020700000|2020-11-10 15:05:00|308.71|308.46|308.51|308.26|308.86|308.61|308.31|308.11|19
1605021000000|2020-11-10 15:10:00|308.56|308.31|308.71|308.51|308.91|308.66|308.41|308.16|19
1605021300000|2020-11-10 15:15:00|308.66|308.46|308.86|308.66|308.91|308.66|308.56|308.41|29
1605021600000|2020-11-10 15:20:00|308.81|308.61|308.41|308.21|308.91|308.66|308.36|308.16|61
1605021900000|2020-11-10 15:25:00|308.46|308.26|308.46|308.26|308.61|308.41|308.36|308.16|40
1605022200000|2020-11-10 15:30:00|308.51|308.31|308.41|308.26|308.51|308.36|308.26|308.11|52
1605022500000|2020-11-10 15:35:00|308.46|308.21|308.26|308.06|308.56|308.31|308.11|307.96|163
1605022800000|2020-11-10 15:40:00|308.21|308.11|308.11|307.96|308.31|308.16|308.01|307.86|184
1605023100000|2020-11-10 15:45:00|308.16|308.01|308.36|308.21|308.36|308.21|308.16|307.96|41
1605023400000|2020-11-10 15:50:00|308.31|308.16|308.36|308.21|308.46|308.31|308.26|308.06|34
1605023700000|2020-11-10 15:55:00|308.31|308.16|308.51|308.31|308.61|308.41|308.31|308.16|24
1605024000000|2020-11-10 16:00:00|308.46|308.36|308.91|308.71|308.91|308.76|308.46|308.26|58
1605024300000|2020-11-10 16:05:00|308.86|308.76|309.06|308.86|309.16|308.91|308.86|308.66|65
1605024600000|2020-11-10 16:10:00|309.01|308.91|308.96|308.76|309.11|308.96|308.91|308.71|41
1605024900000|2020-11-10 16:15:00|308.91|308.81|308.81|308.56|309.01|308.86|308.71|308.46|22
1605025200000|2020-11-10 16:20:00|308.76|308.51|308.56|308.41|308.76|308.56|308.56|308.36|62
1605025500000|2020-11-10 16:25:00|308.61|308.46|308.86|308.66|308.91|308.66|308.56|308.41|69
1605025800000|2020-11-10 16:30:00|308.91|308.71|308.91|308.71|309.11|308.96|308.81|308.66|87
1605026100000|2020-11-10 16:35:00|308.96|308.66|308.96|308.76|308.96|308.76|308.81|308.56|22
1605026400000|2020-11-10 16:40:00|309.01|308.81|309.31|309.11|309.36|309.21|309.01|308.76|11
1605026700000|2020-11-10 16:45:00|309.36|309.16|309.31|309.11|309.41|309.16|309.21|309.06|18
1605027000000|2020-11-10 16:50:00|309.26|309.06|309.21|309.01|309.36|309.11|309.06|308.86|8
1605027300000|2020-11-10 16:55:00|309.16|309.06|309.31|309.11|309.41|309.16|309.16|309.01|9
1605027600000|2020-11-10 17:00:00|309.26|309.06|309.76|309.56|309.76|309.61|309.26|309.06|33
1605027900000|2020-11-10 17:05:00|309.71|309.51|309.81|309.61|309.86|309.71|309.61|309.41|20
1605028200000|2020-11-10 17:10:00|309.86|309.66|309.86|309.66|309.91|309.76|309.86|309.56|16
1605028500000|2020-11-10 17:15:00|309.81|309.71|309.91|309.71|309.96|309.76|309.76|309.56|7
1605028800000|2020-11-10 17:20:00|309.86|309.66|309.81|309.61|310.01|309.81|309.81|309.61|9
1605029100000|2020-11-10 17:25:00|309.86|309.56|309.71|309.51|309.86|309.66|309.66|309.46|21
1605029400000|2020-11-10 17:30:00|309.66|309.56|309.81|309.61|309.91|309.71|309.66|309.46|17
1605029700000|2020-11-10 17:35:00|309.76|309.56|309.71|309.46|309.81|309.61|309.66|309.46|11
1605030000000|2020-11-10 17:40:00|309.76|309.51|309.76|309.56|309.86|309.66|309.66|309.46|9
1605030300000|2020-11-10 17:45:00|309.81|309.61|310.01|309.81|310.06|309.91|309.76|309.51|13
1605030600000|2020-11-10 17:50:00|309.96|309.76|309.91|309.71|310.06|309.81|309.86|309.66|0
1605030900000|2020-11-10 17:55:00|309.96|309.76|310.01|309.76|310.06|309.81|309.86|309.66|5
1605031200000|2020-11-10 18:00:00|309.96|309.66|310.11|309.91|310.11|309.91|309.96|309.66|5
1605031500000|2020-11-10 18:05:00|310.16|309.96|310.06|309.86|310.21|310.06|310.01|309.86|78
1605031800000|2020-11-10 18:10:00|310.11|309.91|309.86|309.71|310.16|310.01|309.86|309.66|66
1605032100000|2020-11-10 18:15:00|309.91|309.66|309.86|309.66|310.01|309.86|309.81|309.66|100
1605032400000|2020-11-10 18:20:00|309.81|309.71|309.51|309.31|309.86|309.71|309.51|309.31|78
1605032700000|2020-11-10 18:25:00|309.56|309.36|309.61|309.41|309.71|309.51|309.51|309.31|78
1605033000000|2020-11-10 18:30:00|309.56|309.36|309.51|309.36|309.66|309.46|309.46|309.21|83
1605033300000|2020-11-10 18:35:00|309.56|309.31|309.86|309.66|309.91|309.71|309.56|309.26|80
1605033600000|2020-11-10 18:40:00|309.91|309.71|310.11|309.91|310.11|309.91|309.86|309.66|64
1605033900000|2020-11-10 18:45:00|310.06|309.86|310.21|309.91|310.21|310.01|310.06|309.86|52
1605034200000|2020-11-10 18:50:00|310.26|309.96|310.36|310.11|310.41|310.26|310.26|309.96|83
1605034500000|2020-11-10 18:55:00|310.31|310.06|310.51|310.36|310.51|310.36|310.31|310.06|59
1605034800000|2020-11-10 19:00:00|310.46|310.31|310.51|310.36|310.51|310.36|310.36|310.16|79
1605035100000|2020-11-10 19:05:00|310.56|310.41|310.56|310.41|310.66|310.51|310.51|310.26|63
1605035400000|2020-11-10 19:10:00|310.61|310.46|310.31|310.16|310.61|310.46|310.16|310.01|114
1605035700000|2020-11-10 19:15:00|310.36|310.21|310.21|310.06|310.36|310.21|310.06|309.86|122
1605036000000|2020-11-10 19:20:00|310.26|310.11|310.46|310.26|310.46|310.26|310.01|309.81|112
1605036300000|2020-11-10 19:25:00|310.51|310.31|310.21|310.01|310.56|310.41|310.06|309.81|79
1605036600000|2020-11-10 19:30:00|310.16|310.06|310.46|310.21|310.56|310.41|310.16|310.06|114
1605036900000|2020-11-10 19:35:00|310.41|310.26|310.46|310.26|310.51|310.36|310.21|310.06|18
1605037200000|2020-11-10 19:40:00|310.41|310.21|310.36|310.16|310.56|310.41|310.16|309.96|31
1605037500000|2020-11-10 19:45:00|310.31|310.21|310.26|310.11|310.46|310.26|310.21|310.01|13
1605037800000|2020-11-10 19:50:00|310.21|310.06|310.36|310.16|310.56|310.36|310.21|310.01|15
1605038100000|2020-11-10 19:55:00|310.41|310.11|310.36|310.16|310.46|310.31|310.26|310.06|29
1605038400000|2020-11-10 20:00:00|310.31|310.21|310.26|310.01|310.46|310.26|310.26|310.01|37
1605038700000|2020-11-10 20:05:00|310.21|310.06|310.16|310.01|310.21|310.11|310.06|309.86|15
1605039000000|2020-11-10 20:10:00|310.21|309.96|310.06|309.86|310.31|310.16|309.96|309.81|17
1605039300000|2020-11-10 20:15:00|310.01|309.81|310.36|310.16|310.41|310.21|310.01|309.81|8
1605039600000|2020-11-10 20:20:00|310.41|310.21|310.36|310.16|310.46|310.26|310.31|310.06|25
1605039900000|2020-11-10 20:25:00|310.31|310.11|310.36|310.16|310.46|310.26|310.21|310.01|14
1605040200000|2020-11-10 20:30:00|310.31|310.11|310.26|310.06|310.36|310.21|310.16|309.96|9
1605040500000|2020-11-10 20:35:00|310.31|310.11|310.16|309.96|310.31|310.16|310.11|309.91|15
1605040800000|2020-11-10 20:40:00|310.21|310.01|310.26|310.06|310.41|310.21|310.21|309.96|21
1605041100000|2020-11-10 20:45:00|310.21|310.01|310.01|309.81|310.26|310.11|309.96|309.81|15
1605041400000|2020-11-10 20:50:00|309.96|309.76|309.71|309.56|310.01|309.86|309.71|309.51|14
1605041700000|2020-11-10 20:55:00|309.66|309.51|309.51|309.31|309.66|309.56|309.36|309.21|21
1605042000000|2020-11-10 21:00:00|309.46|309.36|309.66|309.46|309.76|309.51|309.46|309.31|19
1605042300000|2020-11-10 21:05:00|309.61|309.51|309.61|309.46|309.66|309.51|309.61|309.46|3
1605042600000|2020-11-10 21:10:00|309.66|309.51|309.86|309.26|309.86|309.51|309.56|309.16|25
1605042900000|2020-11-10 21:15:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043200000|2020-11-10 21:20:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043500000|2020-11-10 21:25:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043800000|2020-11-10 21:30:00|309.76|309.16|309.96|309.36|309.96|309.36|309.76|309.16|0
1605044100000|2020-11-10 21:35:00|309.86|309.26|309.96|309.36|309.96|309.36|309.86|309.26|0
1605044400000|2020-11-10 21:40:00|310.06|309.46|309.96|309.36|310.06|309.46|309.96|309.36|0
1605044700000|2020-11-10 21:45:00|309.86|309.26|309.86|309.26|309.96|309.36|309.86|309.26|0
1605045000000|2020-11-10 21:50:00|309.96|309.36|309.86|309.26|309.96|309.36|309.86|309.26|0
1605045300000|2020-11-10 21:55:00|309.76|309.16|309.86|309.26|309.96|309.36|309.76|309.16|0
1605045600000|2020-11-10 22:00:00|310.06|309.46|310.06|309.46|310.06|309.46|310.06|309.46|0
1605047700000|2020-11-10 22:35:00|309.96|309.36|310.06|309.46|310.06|309.46|309.96|309.36|0
1605048000000|2020-11-10 22:40:00|309.96|309.36|310.06|309.46|310.06|309.46|309.96|309.36|0
1605048300000|2020-11-10 22:45:00|309.96|309.36|309.96|309.36|309.96|309.36|309.96|309.36|0
1605048900000|2020-11-10 22:55:00|310.06|309.46|310.06|309.46|310.06|309.46|309.96|309.36|0
1605049200000|2020-11-10 23:00:00|310.16|309.56|310.36|309.76|310.36|309.76|310.06|309.46|0
1605049500000|2020-11-10 23:05:00|310.26|309.66|310.46|309.86|310.46|309.86|310.26|309.66|0
1605049800000|2020-11-10 23:10:00|310.36|309.76|310.36|309.76|310.46|309.86|310.26|309.66|0
1605050100000|2020-11-10 23:15:00|310.26|309.66|310.26|309.66|310.36|309.76|310.26|309.66|0
1605050400000|2020-11-10 23:20:00|310.36|309.76|310.06|309.46|310.36|309.76|309.96|309.36|0
1605050700000|2020-11-10 23:25:00|310.16|309.56|310.16|309.56|310.26|309.66|310.06|309.46|0
1605051000000|2020-11-10 23:30:00|310.26|309.66|309.96|309.36|310.26|309.66|309.86|309.26|0
1605051300000|2020-11-10 23:35:00|310.06|309.46|310.06|309.46|310.06|309.46|309.96|309.36|0
1605051600000|2020-11-10 23:40:00|309.96|309.36|310.16|309.56|310.16|309.56|309.96|309.36|0
1605051900000|2020-11-10 23:45:00|310.06|309.46|310.16|309.56|310.26|309.66|310.06|309.46|0
1605052200000|2020-11-10 23:50:00|310.06|309.46|309.86|309.26|310.16|309.56|309.86|309.26|0
1605052500000|2020-11-10 23:55:00|309.96|309.36|309.56|308.96|309.96|309.36|309.36|308.76|0
1604966400000|2020-11-10 00:00:00|304.46|303.86|304.86|304.26|304.96|304.36|304.46|303.86|0
1604966700000|2020-11-10 00:05:00|304.76|304.16|304.66|304.06|304.76|304.16|304.56|303.96|0
1604967000000|2020-11-10 00:10:00|304.76|304.16|304.26|303.66|304.76|304.16|304.16|303.56|0
1604967300000|2020-11-10 00:15:00|304.16|303.56|303.66|303.06|304.16|303.56|303.66|303.06|0
1604967600000|2020-11-10 00:20:00|303.56|302.96|303.26|302.66|303.76|303.16|303.26|302.66|0
1604967900000|2020-11-10 00:25:00|303.36|302.76|303.46|302.86|303.56|302.96|303.26|302.66|0
1604968200000|2020-11-10 00:30:00|303.01|302.66|303.51|303.31|303.71|303.51|302.46|302.26|665
1604968500000|2020-11-10 00:35:00|303.61|303.41|303.56|303.36|303.81|303.66|303.46|303.21|287
1604968800000|2020-11-10 00:40:00|303.61|303.41|303.96|303.76|304.06|303.91|303.36|303.21|388
1604969100000|2020-11-10 00:45:00|303.91|303.81|304.96|304.81|305.31|305.06|303.91|303.71|629
1604969400000|2020-11-10 00:50:00|305.01|304.86|304.71|304.56|305.26|305.11|304.66|304.51|395
1604969700000|2020-11-10 00:55:00|304.76|304.61|306.41|306.21|306.76|306.56|304.61|304.46|765
1604970000000|2020-11-10 01:00:00|306.46|306.31|308.61|308.36|309.51|309.31|306.46|306.31|1770
1604970300000|2020-11-10 01:05:00|308.51|308.41|306.76|306.61|308.51|308.41|306.56|306.36|1590
1604970600000|2020-11-10 01:10:00|306.71|306.51|307.11|306.91|307.21|307.01|306.06|305.86|1411
1604970900000|2020-11-10 01:15:00|307.16|306.96|307.86|307.71|308.01|307.86|306.91|306.76|1220
1604971200000|2020-11-10 01:20:00|307.91|307.76|307.41|307.26|307.91|307.76|307.11|306.91|821
1604971500000|2020-11-10 01:25:00|307.46|307.31|307.61|307.41|308.11|307.91|307.46|307.26|854
1604971800000|2020-11-10 01:30:00|307.66|307.46|307.81|307.66|308.21|308.06|307.56|307.41|988
1604972100000|2020-11-10 01:35:00|307.76|307.61|307.86|307.71|308.61|308.41|307.71|307.56|1373
1604972400000|2020-11-10 01:40:00|307.91|307.76|308.26|308.11|308.61|308.41|307.86|307.66|901
1604972700000|2020-11-10 01:45:00|308.31|308.16|308.81|308.61|308.81|308.61|308.16|307.96|699
1604973000000|2020-11-10 01:50:00|308.76|308.56|308.86|308.71|309.01|308.86|308.46|308.31|807
1604973300000|2020-11-10 01:55:00|308.81|308.66|308.71|308.56|309.06|308.91|308.71|308.56|596
1604973600000|2020-11-10 02:00:00|308.76|308.61|309.21|309.06|309.46|309.31|308.71|308.61|927
1604973900000|2020-11-10 02:05:00|309.26|309.11|309.26|309.11|309.41|309.21|309.11|308.96|478
1604974200000|2020-11-10 02:10:00|309.31|309.16|308.66|308.51|309.31|309.16|308.66|308.51|485
1604974500000|2020-11-10 02:15:00|308.71|308.56|309.06|308.91|309.16|309.01|308.61|308.46|517
1604974800000|2020-11-10 02:20:00|309.01|308.86|308.76|308.56|309.16|308.96|308.71|308.56|493
1604975100000|2020-11-10 02:25:00|308.71|308.61|308.46|308.31|308.86|308.71|308.41|308.26|548
1604975400000|2020-11-10 02:30:00|308.41|308.26|308.61|308.46|308.71|308.56|308.41|308.26|436
1604975700000|2020-11-10 02:35:00|308.66|308.41|308.36|308.21|308.66|308.41|308.21|308.06|488
1604976000000|2020-11-10 02:40:00|308.41|308.26|308.41|308.21|308.46|308.31|308.16|308.01|354
1604976300000|2020-11-10 02:45:00|308.36|308.26|308.66|308.51|308.81|308.66|308.36|308.21|564
1604976600000|2020-11-10 02:50:00|308.71|308.56|308.46|308.31|308.71|308.56|308.21|308.06|410
1604976900000|2020-11-10 02:55:00|308.41|308.26|308.41|308.21|308.51|308.31|308.11|307.96|364
1604977200000|2020-11-10 03:00:00|308.36|308.26|308.51|308.31|308.81|308.66|308.36|308.21|495
1604977500000|2020-11-10 03:05:00|308.46|308.36|308.16|308.01|308.56|308.41|308.16|307.96|422
1604977800000|2020-11-10 03:10:00|308.11|307.96|308.41|308.26|308.41|308.26|307.96|307.81|394
1604978100000|2020-11-10 03:15:00|308.46|308.21|308.16|308.01|308.46|308.31|308.01|307.81|372
1604978400000|2020-11-10 03:20:00|308.21|307.96|308.16|308.01|308.46|308.31|308.16|307.96|339
1604978700000|2020-11-10 03:25:00|308.21|308.06|308.56|308.36|308.61|308.46|308.21|308.06|403
1604979000000|2020-11-10 03:30:00|308.51|308.41|308.66|308.51|308.86|308.66|308.51|308.41|353
1604979300000|2020-11-10 03:35:00|308.71|308.56|308.36|308.16|308.81|308.66|308.16|308.01|472
1604979600000|2020-11-10 03:40:00|308.31|308.21|308.46|308.31|308.71|308.51|308.31|308.11|399
1604979900000|2020-11-10 03:45:00|308.41|308.26|308.56|308.36|308.71|308.56|308.41|308.26|434
1604980200000|2020-11-10 03:50:00|308.61|308.41|308.61|308.46|308.61|308.46|308.36|308.16|304
1604980500000|2020-11-10 03:55:00|308.66|308.51|308.71|308.56|308.86|308.66|308.51|308.36|342
1604980800000|2020-11-10 04:00:00|308.76|308.61|309.06|308.91|309.06|308.91|308.71|308.56|359
1604981100000|2020-11-10 04:05:00|309.01|308.86|308.96|308.81|309.11|308.96|308.86|308.71|418
1604981400000|2020-11-10 04:10:00|309.01|308.86|308.91|308.76|309.06|308.91|308.91|308.76|235
1604981700000|2020-11-10 04:15:00|308.86|308.71|308.96|308.76|308.96|308.81|308.66|308.51|244
1604982000000|2020-11-10 04:20:00|308.91|308.71|309.11|308.91|309.11|308.96|308.86|308.71|255
1604982300000|2020-11-10 04:25:00|309.16|308.96|309.26|309.11|309.26|309.11|309.06|308.91|227
1604982600000|2020-11-10 04:30:00|309.31|309.16|309.26|309.11|309.46|309.26|309.26|309.11|195
1604982900000|2020-11-10 04:35:00|309.31|309.16|309.11|308.96|309.31|309.16|309.11|308.96|77
1604983200000|2020-11-10 04:40:00|309.16|309.01|308.91|308.71|309.16|309.01|308.91|308.71|98
1604983500000|2020-11-10 04:45:00|308.96|308.76|308.81|308.61|309.01|308.86|308.76|308.56|141
1604983800000|2020-11-10 04:50:00|308.86|308.66|308.61|308.46|308.86|308.71|308.61|308.46|99
1604984100000|2020-11-10 04:55:00|308.66|308.51|308.36|308.21|308.66|308.51|308.26|308.11|237
1604984400000|2020-11-10 05:00:00|308.41|308.26|307.91|307.76|308.56|308.36|307.91|307.76|256
1604984700000|2020-11-10 05:05:00|307.96|307.81|307.66|307.51|308.11|307.96|307.66|307.51|300
1604985000000|2020-11-10 05:10:00|307.71|307.56|307.66|307.46|307.81|307.61|307.51|307.31|203
1604985300000|2020-11-10 05:15:00|307.71|307.51|307.66|307.51|307.81|307.66|307.46|307.26|152
1604985600000|2020-11-10 05:20:00|307.61|307.46|307.81|307.66|307.86|307.71|307.61|307.46|156
1604985900000|2020-11-10 05:25:00|307.86|307.71|307.81|307.61|307.91|307.76|307.76|307.61|195
1604986200000|2020-11-10 05:30:00|307.76|307.66|307.51|307.36|307.81|307.66|307.46|307.26|137
1604986500000|2020-11-10 05:35:00|307.46|307.31|307.16|306.96|307.46|307.36|307.06|306.91|252
1604986800000|2020-11-10 05:40:00|307.06|307.01|306.76|306.56|307.21|307.06|306.71|306.56|397
1604987100000|2020-11-10 05:45:00|306.71|306.61|306.91|306.76|307.16|306.96|306.71|306.56|149
1604987400000|2020-11-10 05:50:00|306.86|306.71|306.81|306.61|306.86|306.71|306.66|306.51|89
1604987700000|2020-11-10 05:55:00|306.76|306.66|306.96|306.76|306.96|306.76|306.61|306.46|146
1604988000000|2020-11-10 06:00:00|306.91|306.71|306.96|306.81|307.16|307.01|306.86|306.71|154
1604988300000|2020-11-10 06:05:00|306.91|306.76|307.11|306.96|307.21|307.06|306.86|306.71|142
1604988600000|2020-11-10 06:10:00|307.16|307.01|307.11|306.96|307.31|307.16|307.06|306.91|182
1604988900000|2020-11-10 06:15:00|307.16|307.01|306.96|306.81|307.16|307.01|306.76|306.61|114
1604989200000|2020-11-10 06:20:00|307.01|306.86|306.81|306.66|307.16|307.01|306.81|306.66|210
1604989500000|2020-11-10 06:25:00|306.86|306.71|306.86|306.71|306.91|306.76|306.76|306.61|117
1604989800000|2020-11-10 06:30:00|306.91|306.76|307.16|307.01|307.16|307.01|306.86|306.71|88
1604990100000|2020-11-10 06:35:00|307.26|307.06|307.46|307.31|307.46|307.31|307.11|306.96|136
1604990400000|2020-11-10 06:40:00|307.51|307.36|308.06|307.86|308.06|307.91|307.46|307.31|430
1604990700000|2020-11-10 06:45:00|308.01|307.91|307.91|307.76|308.21|308.06|307.81|307.66|197
1604991000000|2020-11-10 06:50:00|307.96|307.71|307.71|307.51|307.96|307.81|307.66|307.46|131
1604991300000|2020-11-10 06:55:00|307.76|307.56|307.71|307.56|307.86|307.66|307.61|307.46|100
1604991600000|2020-11-10 07:00:00|307.76|307.61|307.81|307.66|308.06|307.91|307.76|307.61|385
1604991900000|2020-11-10 07:05:00|307.76|307.61|307.81|307.66|308.01|307.86|307.61|307.46|258
1604992200000|2020-11-10 07:10:00|307.86|307.71|307.71|307.51|307.96|307.81|307.61|307.46|266
1604992500000|2020-11-10 07:15:00|307.76|307.56|307.91|307.71|307.91|307.76|307.51|307.31|309
1604992800000|2020-11-10 07:20:00|307.86|307.76|308.01|307.86|308.16|308.01|307.66|307.46|395
1604993100000|2020-11-10 07:25:00|308.06|307.91|308.16|307.96|308.36|308.21|307.86|307.71|468
1604993400000|2020-11-10 07:30:00|308.11|308.06|308.16|308.01|308.41|308.21|308.06|307.91|257
1604993700000|2020-11-10 07:35:00|308.11|307.96|308.21|308.06|308.26|308.11|308.06|307.86|201
1604994000000|2020-11-10 07:40:00|308.26|308.11|308.66|308.51|308.71|308.51|308.21|308.06|372
1604994300000|2020-11-10 07:45:00|308.61|308.46|308.16|308.01|308.66|308.51|308.16|308.01|252
1604994600000|2020-11-10 07:50:00|308.21|308.06|308.11|307.96|308.41|308.26|308.06|307.86|295
1604994900000|2020-11-10 07:55:00|308.16|308.01|308.11|307.96|308.21|308.06|308.06|307.91|172
1604995200000|2020-11-10 08:00:00|308.16|307.91|308.66|308.46|308.66|308.51|308.16|307.91|419
1604995500000|2020-11-10 08:05:00|308.61|308.51|308.76|308.61|308.96|308.76|308.56|308.41|460
1604995800000|2020-11-10 08:10:00|308.71|308.56|308.26|308.06|308.71|308.56|308.11|307.96|323
1604996100000|2020-11-10 08:15:00|308.31|308.11|308.26|308.11|308.51|308.36|308.06|307.91|277
1604996400000|2020-11-10 08:20:00|308.31|308.16|308.51|308.36|308.66|308.51|308.31|308.16|277
1604996700000|2020-11-10 08:25:00|308.56|308.41|308.61|308.46|308.76|308.56|308.41|308.26|270
1604997000000|2020-11-10 08:30:00|308.66|308.51|308.36|308.21|308.71|308.56|308.31|308.16|189
1604997300000|2020-11-10 08:35:00|308.41|308.26|308.21|308.06|308.41|308.26|308.16|308.01|406
1604997600000|2020-11-10 08:40:00|308.26|308.11|308.21|308.06|308.41|308.26|308.21|308.06|292
1604997900000|2020-11-10 08:45:00|308.26|308.11|308.46|308.31|308.51|308.31|308.26|308.11|530
1604998200000|2020-11-10 08:50:00|308.41|308.26|308.61|308.46|308.71|308.56|308.41|308.26|706
1604998500000|2020-11-10 08:55:00|308.56|308.41|308.81|308.66|308.81|308.66|308.56|308.41|818
1604998800000|2020-11-10 09:00:00|308.76|308.61|308.91|308.76|309.11|308.96|308.76|308.61|880
1604999100000|2020-11-10 09:05:00|308.86|308.71|309.11|308.96|309.16|308.96|308.86|308.66|620
1604999400000|2020-11-10 09:10:00|309.06|308.91|309.46|309.26|309.46|309.26|309.06|308.91|300
1604999700000|2020-11-10 09:15:00|309.41|309.31|309.56|309.36|309.56|309.41|309.31|309.11|314
1605000000000|2020-11-10 09:20:00|309.66|309.06|309.86|309.26|309.86|309.26|309.56|308.96|0
1605000300000|2020-11-10 09:25:00|309.76|309.16|309.96|309.36|309.96|309.36|309.76|309.16|19
1605000600000|2020-11-10 09:30:00|309.86|309.26|309.76|309.16|310.06|309.46|309.66|309.06|0
1605000900000|2020-11-10 09:35:00|309.66|309.06|309.86|309.26|309.86|309.26|309.56|308.96|0
1605001200000|2020-11-10 09:40:00|309.76|309.16|309.66|309.06|309.96|309.36|309.56|308.96|0
1605001500000|2020-11-10 09:45:00|309.76|309.16|310.16|309.56|310.16|309.56|309.66|309.06|0
1605001800000|2020-11-10 09:50:00|310.06|309.81|309.76|309.61|310.06|309.86|309.71|309.56|40
1605002100000|2020-11-10 09:55:00|309.86|309.71|309.76|309.61|309.96|309.81|309.71|309.56|87
1605002400000|2020-11-10 10:00:00|309.81|309.66|310.01|309.81|310.06|309.91|309.71|309.56|77
1605002700000|2020-11-10 10:05:00|309.96|309.86|309.46|309.26|309.96|309.86|309.46|309.26|29
1605003000000|2020-11-10 10:10:00|309.41|309.31|309.36|309.16|309.61|309.46|309.31|309.16|44
1605003300000|2020-11-10 10:15:00|309.41|309.21|309.21|309.01|309.41|309.26|309.16|309.01|68
1605003600000|2020-11-10 10:20:00|309.16|308.96|309.06|308.91|309.26|309.11|309.01|308.86|56
1605003900000|2020-11-10 10:25:00|309.11|308.96|308.91|308.71|309.21|309.01|308.81|308.66|132
1605004200000|2020-11-10 10:30:00|308.86|308.66|309.26|309.06|309.26|309.11|308.81|308.61|89
1605004500000|2020-11-10 10:35:00|309.21|309.01|309.16|308.96|309.36|309.21|309.16|308.96|90
1605004800000|2020-11-10 10:40:00|309.11|309.01|308.61|308.46|309.21|309.01|308.61|308.46|89
1605005100000|2020-11-10 10:45:00|308.66|308.51|308.56|308.36|308.81|308.66|308.51|308.31|35
1605005400000|2020-11-10 10:50:00|308.51|308.41|308.56|308.36|308.61|308.41|308.41|308.21|14
1605005700000|2020-11-10 10:55:00|308.61|308.41|308.36|308.11|308.66|308.51|308.31|308.11|86
1605006000000|2020-11-10 11:00:00|308.31|308.16|308.46|308.26|308.51|308.26|308.01|307.81|178
1605006300000|2020-11-10 11:05:00|308.51|308.31|308.46|308.21|308.61|308.46|308.31|308.11|31
1605006600000|2020-11-10 11:10:00|308.41|308.26|308.61|308.36|308.61|308.36|308.41|308.26|21
1605006900000|2020-11-10 11:15:00|308.56|308.41|308.51|308.31|308.71|308.46|308.51|308.31|26
1605007200000|2020-11-10 11:20:00|308.56|308.36|308.46|308.31|308.61|308.41|308.41|308.26|20
1605007500000|2020-11-10 11:25:00|308.41|308.26|308.41|308.26|308.51|308.36|308.36|308.21|64
1605007800000|2020-11-10 11:30:00|308.46|308.21|308.71|308.46|308.71|308.46|308.36|308.21|8
1605008100000|2020-11-10 11:35:00|308.66|308.51|308.86|308.71|308.96|308.71|308.61|308.46|93
1605008400000|2020-11-10 11:40:00|308.81|308.66|308.61|308.41|308.96|308.76|308.61|308.41|73
1605008700000|2020-11-10 11:45:00|308.56|308.46|308.46|308.31|308.71|308.51|308.46|308.26|46
1605009000000|2020-11-10 11:50:00|308.41|308.26|308.76|308.61|308.81|308.61|308.36|308.21|44
1605009300000|2020-11-10 11:55:00|308.71|308.56|308.86|308.71|308.86|308.71|308.61|308.46|58
1605009600000|2020-11-10 12:00:00|308.91|308.76|308.81|308.61|308.96|308.81|308.71|308.56|65
1605009900000|2020-11-10 12:05:00|308.86|308.66|308.61|308.46|308.91|308.76|308.51|308.36|330
1605010200000|2020-11-10 12:10:00|308.66|308.41|308.56|308.36|308.66|308.51|308.46|308.31|66
1605010500000|2020-11-10 12:15:00|308.51|308.41|308.46|308.26|308.61|308.46|308.41|308.26|26
1605010800000|2020-11-10 12:20:00|308.51|308.31|308.26|308.11|308.51|308.31|308.21|308.06|60
1605011100000|2020-11-10 12:25:00|308.31|308.16|308.41|308.26|308.56|308.41|308.31|308.16|46
1605011400000|2020-11-10 12:30:00|308.46|308.31|308.86|308.71|308.86|308.71|308.46|308.31|166
1605011700000|2020-11-10 12:35:00|308.91|308.76|308.81|308.61|308.96|308.81|308.71|308.46|27
1605012000000|2020-11-10 12:40:00|308.86|308.66|308.71|308.51|308.86|308.71|308.71|308.51|15
1605012300000|2020-11-10 12:45:00|308.76|308.56|308.61|308.41|308.76|308.56|308.56|308.36|13
1605012600000|2020-11-10 12:50:00|308.56|308.36|308.76|308.51|308.76|308.61|308.56|308.36|16
1605012900000|2020-11-10 12:55:00|308.71|308.46|308.36|308.11|308.76|308.46|308.31|308.11|13
1605013200000|2020-11-10 13:00:00|308.31|308.16|308.46|308.26|308.56|308.41|308.31|308.11|19
1605013500000|2020-11-10 13:05:00|308.41|308.21|308.21|308.06|308.41|308.21|308.16|308.01|65
1605013800000|2020-11-10 13:10:00|308.26|308.11|308.36|308.16|308.36|308.21|308.21|308.06|64
1605014100000|2020-11-10 13:15:00|308.41|308.21|308.41|308.26|308.41|308.26|308.26|308.11|58
1605014400000|2020-11-10 13:20:00|308.46|308.31|308.31|308.16|308.46|308.31|308.31|308.11|98
1605014700000|2020-11-10 13:25:00|308.36|308.11|308.46|308.26|308.46|308.31|308.26|308.11|73
1605015000000|2020-11-10 13:30:00|308.41|308.31|308.26|308.11|308.46|308.31|308.26|308.11|70
1605015300000|2020-11-10 13:35:00|308.31|308.06|308.31|308.16|308.36|308.21|308.21|308.06|93
1605015600000|2020-11-10 13:40:00|308.26|308.11|308.31|308.11|308.31|308.16|308.21|308.06|18
1605015900000|2020-11-10 13:45:00|308.26|308.16|308.31|308.11|308.41|308.21|308.26|308.06|8
1605016200000|2020-11-10 13:50:00|308.36|308.16|308.56|308.36|308.56|308.41|308.36|308.16|23
1605016500000|2020-11-10 13:55:00|308.51|308.31|308.66|308.46|308.71|308.51|308.46|308.31|1
1605016800000|2020-11-10 14:00:00|308.61|308.41|308.66|308.46|308.71|308.56|308.56|308.36|8
1605017100000|2020-11-10 14:05:00|308.71|308.51|308.81|308.61|309.06|308.86|308.71|308.46|15
1605017400000|2020-11-10 14:10:00|308.86|308.66|308.96|308.71|309.06|308.81|308.86|308.66|7
1605017700000|2020-11-10 14:15:00|309.01|308.76|308.56|308.41|309.06|308.81|308.51|308.36|54
1605018000000|2020-11-10 14:20:00|308.61|308.36|308.61|308.46|308.76|308.51|308.61|308.36|34
1605018300000|2020-11-10 14:25:00|308.56|308.41|309.16|308.96|309.16|308.96|308.46|308.31|50
1605018600000|2020-11-10 14:30:00|309.21|309.01|308.81|308.56|309.51|309.31|308.76|308.56|169
1605018900000|2020-11-10 14:35:00|308.76|308.61|308.51|308.31|308.76|308.66|308.26|308.11|149
1605019200000|2020-11-10 14:40:00|308.46|308.26|308.36|308.11|308.61|308.41|308.11|307.96|126
1605019500000|2020-11-10 14:45:00|308.31|308.16|308.46|308.26|308.51|308.26|308.21|307.96|36
1605019800000|2020-11-10 14:50:00|308.51|308.31|308.51|308.36|308.71|308.51|308.46|308.26|18
1605020100000|2020-11-10 14:55:00|308.61|308.31|308.51|308.31|308.71|308.46|308.46|308.26|19
1605020400000|2020-11-10 15:00:00|308.46|308.26|308.66|308.51|308.71|308.51|308.31|308.11|72
1605020700000|2020-11-10 15:05:00|308.71|308.46|308.51|308.26|308.86|308.61|308.31|308.11|19
1605021000000|2020-11-10 15:10:00|308.56|308.31|308.71|308.51|308.91|308.66|308.41|308.16|19
1605021300000|2020-11-10 15:15:00|308.66|308.46|308.86|308.66|308.91|308.66|308.56|308.41|29
1605021600000|2020-11-10 15:20:00|308.81|308.61|308.41|308.21|308.91|308.66|308.36|308.16|61
1605021900000|2020-11-10 15:25:00|308.46|308.26|308.46|308.26|308.61|308.41|308.36|308.16|40
1605022200000|2020-11-10 15:30:00|308.51|308.31|308.41|308.26|308.51|308.36|308.26|308.11|52
1605022500000|2020-11-10 15:35:00|308.46|308.21|308.26|308.06|308.56|308.31|308.11|307.96|163
1605022800000|2020-11-10 15:40:00|308.21|308.11|308.11|307.96|308.31|308.16|308.01|307.86|184
1605023100000|2020-11-10 15:45:00|308.16|308.01|308.36|308.21|308.36|308.21|308.16|307.96|41
1605023400000|2020-11-10 15:50:00|308.31|308.16|308.36|308.21|308.46|308.31|308.26|308.06|34
1605023700000|2020-11-10 15:55:00|308.31|308.16|308.51|308.31|308.61|308.41|308.31|308.16|24
1605024000000|2020-11-10 16:00:00|308.46|308.36|308.91|308.71|308.91|308.76|308.46|308.26|58
1605024300000|2020-11-10 16:05:00|308.86|308.76|309.06|308.86|309.16|308.91|308.86|308.66|65
1605024600000|2020-11-10 16:10:00|309.01|308.91|308.96|308.76|309.11|308.96|308.91|308.71|41
1605024900000|2020-11-10 16:15:00|308.91|308.81|308.81|308.56|309.01|308.86|308.71|308.46|22
1605025200000|2020-11-10 16:20:00|308.76|308.51|308.56|308.41|308.76|308.56|308.56|308.36|62
1605025500000|2020-11-10 16:25:00|308.61|308.46|308.86|308.66|308.91|308.66|308.56|308.41|69
1605025800000|2020-11-10 16:30:00|308.91|308.71|308.91|308.71|309.11|308.96|308.81|308.66|87
1605026100000|2020-11-10 16:35:00|308.96|308.66|308.96|308.76|308.96|308.76|308.81|308.56|22
1605026400000|2020-11-10 16:40:00|309.01|308.81|309.31|309.11|309.36|309.21|309.01|308.76|11
1605026700000|2020-11-10 16:45:00|309.36|309.16|309.31|309.11|309.41|309.16|309.21|309.06|18
1605027000000|2020-11-10 16:50:00|309.26|309.06|309.21|309.01|309.36|309.11|309.06|308.86|8
1605027300000|2020-11-10 16:55:00|309.16|309.06|309.31|309.11|309.41|309.16|309.16|309.01|9
1605027600000|2020-11-10 17:00:00|309.26|309.06|309.76|309.56|309.76|309.61|309.26|309.06|33
1605027900000|2020-11-10 17:05:00|309.71|309.51|309.81|309.61|309.86|309.71|309.61|309.41|20
1605028200000|2020-11-10 17:10:00|309.86|309.66|309.86|309.66|309.91|309.76|309.86|309.56|16
1605028500000|2020-11-10 17:15:00|309.81|309.71|309.91|309.71|309.96|309.76|309.76|309.56|7
1605028800000|2020-11-10 17:20:00|309.86|309.66|309.81|309.61|310.01|309.81|309.81|309.61|9
1605029100000|2020-11-10 17:25:00|309.86|309.56|309.71|309.51|309.86|309.66|309.66|309.46|21
1605029400000|2020-11-10 17:30:00|309.66|309.56|309.81|309.61|309.91|309.71|309.66|309.46|17
1605029700000|2020-11-10 17:35:00|309.76|309.56|309.71|309.46|309.81|309.61|309.66|309.46|11
1605030000000|2020-11-10 17:40:00|309.76|309.51|309.76|309.56|309.86|309.66|309.66|309.46|9
1605030300000|2020-11-10 17:45:00|309.81|309.61|310.01|309.81|310.06|309.91|309.76|309.51|13
1605030600000|2020-11-10 17:50:00|309.96|309.76|309.91|309.71|310.06|309.81|309.86|309.66|0
1605030900000|2020-11-10 17:55:00|309.96|309.76|310.01|309.76|310.06|309.81|309.86|309.66|5
1605031200000|2020-11-10 18:00:00|309.96|309.66|310.11|309.91|310.11|309.91|309.96|309.66|5
1605031500000|2020-11-10 18:05:00|310.16|309.96|310.06|309.86|310.21|310.06|310.01|309.86|78
1605031800000|2020-11-10 18:10:00|310.11|309.91|309.86|309.71|310.16|310.01|309.86|309.66|66
1605032100000|2020-11-10 18:15:00|309.91|309.66|309.86|309.66|310.01|309.86|309.81|309.66|100
1605032400000|2020-11-10 18:20:00|309.81|309.71|309.51|309.31|309.86|309.71|309.51|309.31|78
1605032700000|2020-11-10 18:25:00|309.56|309.36|309.61|309.41|309.71|309.51|309.51|309.31|78
1605033000000|2020-11-10 18:30:00|309.56|309.36|309.51|309.36|309.66|309.46|309.46|309.21|83
1605033300000|2020-11-10 18:35:00|309.56|309.31|309.86|309.66|309.91|309.71|309.56|309.26|80
1605033600000|2020-11-10 18:40:00|309.91|309.71|310.11|309.91|310.11|309.91|309.86|309.66|64
1605033900000|2020-11-10 18:45:00|310.06|309.86|310.21|309.91|310.21|310.01|310.06|309.86|52
1605034200000|2020-11-10 18:50:00|310.26|309.96|310.36|310.11|310.41|310.26|310.26|309.96|83
1605034500000|2020-11-10 18:55:00|310.31|310.06|310.51|310.36|310.51|310.36|310.31|310.06|59
1605034800000|2020-11-10 19:00:00|310.46|310.31|310.51|310.36|310.51|310.36|310.36|310.16|79
1605035100000|2020-11-10 19:05:00|310.56|310.41|310.56|310.41|310.66|310.51|310.51|310.26|63
1605035400000|2020-11-10 19:10:00|310.61|310.46|310.31|310.16|310.61|310.46|310.16|310.01|114
1605035700000|2020-11-10 19:15:00|310.36|310.21|310.21|310.06|310.36|310.21|310.06|309.86|122
1605036000000|2020-11-10 19:20:00|310.26|310.11|310.46|310.26|310.46|310.26|310.01|309.81|112
1605036300000|2020-11-10 19:25:00|310.51|310.31|310.21|310.01|310.56|310.41|310.06|309.81|79
1605036600000|2020-11-10 19:30:00|310.16|310.06|310.46|310.21|310.56|310.41|310.16|310.06|114
1605036900000|2020-11-10 19:35:00|310.41|310.26|310.46|310.26|310.51|310.36|310.21|310.06|18
1605037200000|2020-11-10 19:40:00|310.41|310.21|310.36|310.16|310.56|310.41|310.16|309.96|31
1605037500000|2020-11-10 19:45:00|310.31|310.21|310.26|310.11|310.46|310.26|310.21|310.01|13
1605037800000|2020-11-10 19:50:00|310.21|310.06|310.36|310.16|310.56|310.36|310.21|310.01|15
1605038100000|2020-11-10 19:55:00|310.41|310.11|310.36|310.16|310.46|310.31|310.26|310.06|29
1605038400000|2020-11-10 20:00:00|310.31|310.21|310.26|310.01|310.46|310.26|310.26|310.01|37
1605038700000|2020-11-10 20:05:00|310.21|310.06|310.16|310.01|310.21|310.11|310.06|309.86|15
1605039000000|2020-11-10 20:10:00|310.21|309.96|310.06|309.86|310.31|310.16|309.96|309.81|17
1605039300000|2020-11-10 20:15:00|310.01|309.81|310.36|310.16|310.41|310.21|310.01|309.81|8
1605039600000|2020-11-10 20:20:00|310.41|310.21|310.36|310.16|310.46|310.26|310.31|310.06|25
1605039900000|2020-11-10 20:25:00|310.31|310.11|310.36|310.16|310.46|310.26|310.21|310.01|14
1605040200000|2020-11-10 20:30:00|310.31|310.11|310.26|310.06|310.36|310.21|310.16|309.96|9
1605040500000|2020-11-10 20:35:00|310.31|310.11|310.16|309.96|310.31|310.16|310.11|309.91|15
1605040800000|2020-11-10 20:40:00|310.21|310.01|310.26|310.06|310.41|310.21|310.21|309.96|21
1605041100000|2020-11-10 20:45:00|310.21|310.01|310.01|309.81|310.26|310.11|309.96|309.81|15
1605041400000|2020-11-10 20:50:00|309.96|309.76|309.71|309.56|310.01|309.86|309.71|309.51|14
1605041700000|2020-11-10 20:55:00|309.66|309.51|309.51|309.31|309.66|309.56|309.36|309.21|21
1605042000000|2020-11-10 21:00:00|309.46|309.36|309.66|309.46|309.76|309.51|309.46|309.31|19
1605042300000|2020-11-10 21:05:00|309.61|309.51|309.61|309.46|309.66|309.51|309.61|309.46|3
1605042600000|2020-11-10 21:10:00|309.66|309.51|309.86|309.26|309.86|309.51|309.56|309.16|25
1605042900000|2020-11-10 21:15:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043200000|2020-11-10 21:20:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043500000|2020-11-10 21:25:00|309.76|309.16|309.86|309.26|309.86|309.26|309.76|309.16|0
1605043800000|2020-11-10 21:30:00|309.76|309.16|309.96|309.36|309.96|309.36|309.76|309.16|0
1605044100000|2020-11-10 21:35:00|309.86|309.26|309.96|309.36|309.96|309.36|309.86|309.26|0
1605044400000|2020-11-10 21:40:00|310.06|309.46|309.96|309.36|310.06|309.46|309.96|309.36|0
1605044700000|2020-11-10 21:45:00|309.86|309.26|309.86|309.26|309.96|309.36|309.86|309.26|0
1605045000000|2020-11-10 21:50:00|309.96|309.36|309.86|309.26|309.96|309.36|309.86|309.26|0
1605045300000|2020-11-10 21:55:00|309.76|309.16|309.86|309.26|309.96|309.36|309.76|309.16|0
1605045600000|2020-11-10 22:00:00|310.06|309.46|310.06|309.46|310.06|309.46|310.06|309.46|0
1605047700000|2020-11-10 22:35:00|309.96|309.36|310.06|309.46|310.06|309.46|309.96|309.36|0
1605048000000|2020-11-10 22:40:00|309.96|309.36|310.06|309.46|310.06|309.46|309.96|309.36|0
1605048300000|2020-11-10 22:45:00|309.96|309.36|309.96|309.36|309.96|309.36|309.96|309.36|0
1605048900000|2020-11-10 22:55:00|310.06|309.46|310.06|309.46|310.06|309.46|309.96|309.36|0
1605049200000|2020-11-10 23:00:00|310.16|309.56|310.36|309.76|310.36|309.76|310.06|309.46|0
1605049500000|2020-11-10 23:05:00|310.26|309.66|310.46|309.86|310.46|309.86|310.26|309.66|0
1605049800000|2020-11-10 23:10:00|310.36|309.76|310.36|309.76|310.46|309.86|310.26|309.66|0
1605050100000|2020-11-10 23:15:00|310.26|309.66|310.26|309.66|310.36|309.76|310.26|309.66|0
1605050400000|2020-11-10 23:20:00|310.36|309.76|310.06|309.46|310.36|309.76|309.96|309.36|0
1605050700000|2020-11-10 23:25:00|310.16|309.56|310.16|309.56|310.26|309.66|310.06|309.46|0
1605051000000|2020-11-10 23:30:00|310.26|309.66|309.96|309.36|310.26|309.66|309.86|309.26|0
1605051300000|2020-11-10 23:35:00|310.06|309.46|310.06|309.46|310.06|309.46|309.96|309.36|0
1605051600000|2020-11-10 23:40:00|309.96|309.36|310.16|309.56|310.16|309.56|309.96|309.36|0
1605051900000|2020-11-10 23:45:00|310.06|309.46|310.16|309.56|310.26|309.66|310.06|309.46|0
1605052200000|2020-11-10 23:50:00|310.06|309.46|309.86|309.26|310.16|309.56|309.86|309.26|0
1605052500000|2020-11-10 23:55:00|309.96|309.36|309.56|308.96|309.96|309.36|309.36|308.76|0
1605052800000|2020-11-11 00:00:00|309.46|308.86|309.26|308.66|309.76|309.16|309.26|308.66|0
1605053100000|2020-11-11 00:05:00|309.36|308.76|309.26|308.66|309.46|308.86|309.16|308.56|0
1605053400000|2020-11-11 00:10:00|309.36|308.76|309.46|308.86|309.46|308.86|309.26|308.66|0
1605053700000|2020-11-11 00:15:00|309.56|308.96|309.36|308.76|309.56|308.96|309.36|308.76|0
1605054000000|2020-11-11 00:20:00|309.46|308.86|309.57|308.97|309.67|309.07|309.36|308.76|0
1605054300000|2020-11-11 00:25:00|309.67|309.07|309.57|308.97|309.67|309.07|309.47|308.87|0
1605054600000|2020-11-11 00:30:00|309.37|309.07|308.82|308.62|309.37|309.12|308.42|308.22|540
1605054900000|2020-11-11 00:35:00|308.77|308.57|308.72|308.57|308.82|308.62|308.57|308.42|246
1605055200000|2020-11-11 00:40:00|308.77|308.62|308.67|308.52|308.92|308.77|308.62|308.47|263
1605055500000|2020-11-11 00:45:00|308.72|308.57|308.77|308.62|308.92|308.77|308.47|308.32|346
1605055800000|2020-11-11 00:50:00|308.72|308.57|308.32|308.12|308.92|308.77|308.22|308.07|301
1605056100000|2020-11-11 00:55:00|308.37|308.17|307.87|307.72|308.62|308.47|307.67|307.52|578
1605056400000|2020-11-11 01:00:00|307.77|307.67|306.52|306.32|307.87|307.72|306.47|306.32|2241
1605056700000|2020-11-11 01:05:00|306.47|306.37|306.92|306.72|307.12|306.97|306.27|306.12|1146
1605057000000|2020-11-11 01:10:00|306.97|306.77|307.77|307.57|307.82|307.62|306.97|306.77|841
1605057300000|2020-11-11 01:15:00|307.82|307.62|307.67|307.52|307.97|307.82|307.12|306.92|817
1605057600000|2020-11-11 01:20:00|307.72|307.57|307.12|306.92|307.77|307.62|306.82|306.62|549
1605057900000|2020-11-11 01:25:00|307.22|306.97|307.17|306.97|307.62|307.47|306.97|306.77|508
1605058200000|2020-11-11 01:30:00|307.12|307.02|306.72|306.57|307.17|307.02|306.57|306.42|677
1605058500000|2020-11-11 01:35:00|306.77|306.62|306.62|306.47|307.12|306.97|306.57|306.42|597
1605058800000|2020-11-11 01:40:00|306.57|306.42|306.82|306.62|307.02|306.87|306.47|306.32|536
1605059100000|2020-11-11 01:45:00|306.77|306.57|306.47|306.27|306.82|306.62|306.27|306.12|507
1605059400000|2020-11-11 01:50:00|306.42|306.32|306.52|306.37|306.72|306.57|306.22|306.07|530
1605059700000|2020-11-11 01:55:00|306.57|306.42|306.77|306.62|306.82|306.67|306.52|306.32|448
1605060000000|2020-11-11 02:00:00|306.82|306.67|306.47|306.32|306.82|306.67|306.22|306.02|593
1605060300000|2020-11-11 02:05:00|306.52|306.27|306.72|306.52|306.92|306.77|306.42|306.27|514
1605060600000|2020-11-11 02:10:00|306.67|306.57|306.22|306.07|306.72|306.57|306.22|306.07|359
1605060900000|2020-11-11 02:15:00|306.17|306.02|306.22|306.07|306.42|306.27|306.07|305.92|399
1605061200000|2020-11-11 02:20:00|306.27|306.12|306.22|306.02|306.37|306.22|305.97|305.82|400
1605061500000|2020-11-11 02:25:00|306.17|305.97|305.77|305.62|306.22|306.07|305.77|305.62|369
1605061800000|2020-11-11 02:30:00|305.82|305.57|305.72|305.52|306.22|306.07|305.62|305.47|464
1605062100000|2020-11-11 02:35:00|305.67|305.57|305.52|305.37|305.77|305.57|305.32|305.17|411
1605062400000|2020-11-11 02:40:00|305.57|305.42|306.12|305.97|306.37|306.17|305.57|305.42|685
1605062700000|2020-11-11 02:45:00|306.17|306.02|305.92|305.77|306.22|306.07|305.87|305.67|1133
1605063000000|2020-11-11 02:50:00|305.97|305.82|305.87|305.72|306.02|305.87|305.77|305.62|399
1605063300000|2020-11-11 02:55:00|305.82|305.67|306.17|306.02|306.22|306.07|305.52|305.37|481
1605063600000|2020-11-11 03:00:00|306.12|305.97|306.52|306.37|306.77|306.62|306.12|305.97|675
1605063900000|2020-11-11 03:05:00|306.57|306.32|306.77|306.62|306.77|306.62|306.52|306.32|457
1605064200000|2020-11-11 03:10:00|306.82|306.67|306.97|306.77|307.02|306.87|306.67|306.47|566
1605064500000|2020-11-11 03:15:00|306.92|306.72|306.82|306.67|307.02|306.87|306.62|306.47|296
1605064800000|2020-11-11 03:20:00|306.92|306.72|307.12|306.97|307.17|307.02|306.87|306.72|261
1605065100000|2020-11-11 03:25:00|307.07|306.92|307.32|307.17|307.57|307.42|306.97|306.82|618
1605065400000|2020-11-11 03:30:00|307.27|307.12|307.07|306.92|307.47|307.27|306.92|306.77|485
1605065700000|2020-11-11 03:35:00|307.02|306.87|307.22|307.07|307.42|307.22|307.02|306.87|325
1605066000000|2020-11-11 03:40:00|307.32|307.12|307.12|306.97|307.47|307.32|307.12|306.97|392
1605066300000|2020-11-11 03:45:00|307.17|306.92|307.12|306.97|307.32|307.17|307.12|306.92|282
1605066600000|2020-11-11 03:50:00|307.07|306.92|307.37|307.22|307.57|307.42|307.07|306.92|346
1605066900000|2020-11-11 03:55:00|307.42|307.27|307.42|307.27|307.52|307.37|307.32|307.17|312
1605067200000|2020-11-11 04:00:00|307.47|307.32|307.37|307.22|307.52|307.37|307.32|307.17|292
1605067500000|2020-11-11 04:05:00|307.32|307.17|307.37|307.22|307.47|307.32|307.32|307.17|243
1605067800000|2020-11-11 04:10:00|307.32|307.17|307.32|307.17|307.37|307.17|307.32|307.17|187
1605068100000|2020-11-11 04:15:00|307.27|307.07|306.62|306.47|307.27|307.07|306.62|306.47|177
1605068400000|2020-11-11 04:20:00|306.57|306.42|306.57|306.37|306.62|306.42|306.52|306.32|180
1605068700000|2020-11-11 04:25:00|306.52|306.42|306.57|306.37|306.57|306.42|306.52|306.37|172
1605069000000|2020-11-11 04:30:00|306.52|306.42|306.57|306.37|306.67|306.47|306.52|306.37|202
1605069300000|2020-11-11 04:35:00|306.52|306.42|306.52|306.37|306.57|306.42|306.52|306.37|178
1605069600000|2020-11-11 04:40:00|306.57|306.42|306.57|306.37|306.57|306.42|306.52|306.37|188
1605069900000|2020-11-11 04:45:00|306.62|306.42|306.57|306.42|306.62|306.42|306.52|306.37|176
1605070200000|2020-11-11 04:50:00|306.52|306.37|306.67|306.47|306.77|306.57|306.52|306.37|259
1605070500000|2020-11-11 04:55:00|306.62|306.52|306.77|306.62|306.82|306.67|306.62|306.47|236
1605070800000|2020-11-11 05:00:00|306.72|306.57|307.27|307.12|307.37|307.22|306.72|306.57|558
1605071100000|2020-11-11 05:05:00|307.22|307.07|307.02|306.87|307.22|307.07|307.02|306.87|309
1605071400000|2020-11-11 05:10:00|307.07|306.92|307.37|307.17|307.37|307.22|307.02|306.82|289
1605071700000|2020-11-11 05:15:00|307.32|307.12|307.42|307.27|307.52|307.32|307.27|307.12|258
1605072000000|2020-11-11 05:20:00|307.47|307.32|307.52|307.37|307.62|307.47|307.42|307.27|272
1605072300000|2020-11-11 05:25:00|307.47|307.32|307.57|307.42|307.72|307.52|307.47|307.32|340
1605072600000|2020-11-11 05:30:00|307.67|307.47|307.57|307.42|307.72|307.57|307.52|307.37|551
1605072900000|2020-11-11 05:35:00|307.67|307.47|307.67|307.52|307.77|307.62|307.62|307.42|314
1605073200000|2020-11-11 05:40:00|307.77|307.57|307.97|307.82|308.07|307.92|307.72|307.57|457
1605073500000|2020-11-11 05:45:00|307.92|307.77|308.02|307.87|308.17|308.02|307.92|307.72|393
1605073800000|2020-11-11 05:50:00|307.97|307.82|307.57|307.42|307.97|307.87|307.52|307.37|352
1605074100000|2020-11-11 05:55:00|307.52|307.37|307.87|307.72|307.87|307.72|307.52|307.37|320
1605074400000|2020-11-11 06:00:00|307.92|307.77|307.97|307.82|308.02|307.87|307.82|307.62|179
1605074700000|2020-11-11 06:05:00|307.92|307.77|308.02|307.82|308.07|307.92|307.92|307.77|214
1605075000000|2020-11-11 06:10:00|307.97|307.87|308.02|307.87|308.17|308.02|307.87|307.72|180
1605075300000|2020-11-11 06:15:00|308.07|307.82|307.82|307.62|308.17|308.02|307.77|307.62|238
1605075600000|2020-11-11 06:20:00|307.77|307.67|307.87|307.72|308.02|307.87|307.77|307.62|139
1605075900000|2020-11-11 06:25:00|307.82|307.67|308.07|307.92|308.12|307.92|307.82|307.67|165
1605076200000|2020-11-11 06:30:00|308.12|307.97|308.27|308.12|308.32|308.12|308.07|307.97|171
1605076500000|2020-11-11 06:35:00|308.22|308.07|308.22|308.07|308.27|308.12|308.17|308.02|129
1605076800000|2020-11-11 06:40:00|308.17|308.02|308.22|308.07|308.27|308.12|308.12|307.97|162
1605077100000|2020-11-11 06:45:00|308.32|308.12|308.32|308.12|308.37|308.22|308.22|308.07|150
1605077400000|2020-11-11 06:50:00|308.27|308.17|308.17|308.02|308.52|308.32|308.17|308.02|218
1605077700000|2020-11-11 06:55:00|308.22|308.07|308.12|307.92|308.22|308.07|308.12|307.92|149
1605078000000|2020-11-11 07:00:00|308.07|307.97|308.42|308.27|308.47|308.27|308.07|307.92|229
1605078300000|2020-11-11 07:05:00|308.37|308.22|308.77|308.62|308.82|308.67|308.32|308.17|298
1605078600000|2020-11-11 07:10:00|308.82|308.67|308.87|308.72|308.97|308.82|308.62|308.47|319
1605078900000|2020-11-11 07:15:00|308.82|308.67|308.72|308.57|308.92|308.77|308.67|308.52|224
1605079200000|2020-11-11 07:20:00|308.77|308.62|308.67|308.52|308.82|308.67|308.52|308.37|248
1605079500000|2020-11-11 07:25:00|308.72|308.57|308.57|308.42|308.77|308.62|308.52|308.32|220
1605079800000|2020-11-11 07:30:00|308.62|308.47|308.62|308.47|308.72|308.57|308.52|308.37|346
1605080100000|2020-11-11 07:35:00|308.67|308.52|308.27|308.07|308.72|308.57|308.27|308.07|411
1605080400000|2020-11-11 07:40:00|308.22|308.02|308.32|308.17|308.47|308.32|308.12|307.92|380
1605080700000|2020-11-11 07:45:00|308.37|308.22|308.22|308.02|308.37|308.22|308.12|307.97|369
1605081000000|2020-11-11 07:50:00|308.17|308.07|308.42|308.22|308.47|308.32|308.17|308.02|242
1605081300000|2020-11-11 07:55:00|308.37|308.27|308.22|308.07|308.42|308.27|307.97|307.82|571
1605081600000|2020-11-11 08:00:00|308.17|308.02|308.77|308.62|308.82|308.67|308.17|308.02|357
1605081900000|2020-11-11 08:05:00|308.82|308.67|308.92|308.77|308.97|308.77|308.62|308.42|301
1605082200000|2020-11-11 08:10:00|308.87|308.72|308.77|308.62|308.87|308.72|308.62|308.42|236
1605082500000|2020-11-11 08:15:00|308.72|308.57|308.62|308.42|308.92|308.77|308.57|308.37|247
1605082800000|2020-11-11 08:20:00|308.57|308.37|308.72|308.52|308.82|308.62|308.52|308.37|278
1605083100000|2020-11-11 08:25:00|308.77|308.57|308.82|308.67|308.87|308.67|308.62|308.47|220
1605083400000|2020-11-11 08:30:00|308.77|308.62|308.62|308.47|308.87|308.67|308.52|308.37|325
1605083700000|2020-11-11 08:35:00|308.67|308.52|309.07|308.92|309.07|308.92|308.52|308.37|279
1605084000000|2020-11-11 08:40:00|309.02|308.87|309.17|309.02|309.22|309.07|309.02|308.82|430
1605084300000|2020-11-11 08:45:00|309.22|309.07|309.22|309.07|309.32|309.17|309.07|308.92|336
1605084600000|2020-11-11 08:50:00|309.27|309.02|309.57|309.42|309.62|309.47|309.17|309.02|629
1605084900000|2020-11-11 08:55:00|309.62|309.47|309.82|309.67|309.82|309.67|309.52|309.37|921
1605085200000|2020-11-11 09:00:00|309.35|309.2|309.35|309.2|309.55|309.4|309.25|309.1|930
1605085500000|2020-11-11 09:05:00|309.4|309.15|309.3|309.1|309.4|309.25|309.2|309.05|383
1605085800000|2020-11-11 09:10:00|309.25|309.05|308.85|308.65|309.3|309.1|308.8|308.6|221
1605086100000|2020-11-11 09:15:00|308.9|308.7|309.1|308.8|309.15|308.9|308.8|308.65|273
1605086400000|2020-11-11 09:20:00|309.2|308.6|309.5|308.9|309.5|308.9|309.2|308.6|0
1605086700000|2020-11-11 09:25:00|309.6|309|310.3|309.7|310.4|309.8|309.6|309|45
1605087000000|2020-11-11 09:30:00|310.4|309.8|310.2|309.6|310.5|309.9|310.2|309.6|0
1605087300000|2020-11-11 09:35:00|310.3|309.7|309.6|309|310.4|309.8|309.6|309|0
1605087600000|2020-11-11 09:40:00|309.7|309.1|310.3|309.7|310.3|309.7|309.6|309|0
1605087900000|2020-11-11 09:45:00|310.4|309.8|310.2|309.6|310.4|309.8|310.2|309.6|0
1605088200000|2020-11-11 09:50:00|308.9|308.5|309.1|308.9|309.1|308.9|308.8|308.5|22
1605088500000|2020-11-11 09:55:00|309.15|308.85|309.05|308.8|309.15|308.9|308.95|308.8|13
1605088800000|2020-11-11 10:00:00|309|308.85|309.2|309|309.2|309|309|308.85|38
1605089100000|2020-11-11 10:05:00|309.15|308.95|309.2|308.95|309.2|309|309.1|308.9|21
1605089400000|2020-11-11 10:10:00|309.15|309|309.15|308.95|309.25|309|309|308.85|30
1605089700000|2020-11-11 10:15:00|309.2|309|309.35|309.15|309.4|309.15|309.2|309|3
1605090000000|2020-11-11 10:20:00|309.4|309.2|309.45|309.2|309.5|309.2|309.35|309.2|3
1605090300000|2020-11-11 10:25:00|309.5||309.5||309.5||309.5||1
1605090600000|2020-11-11 10:30:00|309.45||309.5||309.5||309.45||0
1605090900000|2020-11-11 10:35:00|309.55|309.25|309.55|309.25|309.55|309.25|309.55|309.25|0
1605091200000|2020-11-11 10:40:00|309.5||309.5||309.55||309.45||4
1605091500000|2020-11-11 10:45:00|309.55||309.5||309.55||309.5||0
1605091800000|2020-11-11 10:50:00|309.55|309.3|309.55|309.35|309.55|309.35|309.5|309.3|2
1605092100000|2020-11-11 10:55:00|309.6|309.3|309.55|309.35|309.65|309.35|309.55|309.3|11
1605092400000|2020-11-11 11:00:00|309.6|309.4|309.85|309.55|309.85|309.55|309.6|309.4|9
1605092700000|2020-11-11 11:05:00|309.8|309.5|309.65|309.45|309.8|309.5|309.65|309.45|10
1605093000000|2020-11-11 11:10:00|309.6|309.4|309.6|309.4|309.6|309.5|309.6|309.35|7
1605093300000|2020-11-11 11:15:00|309.5|309.35|309.8|309.6|309.85|309.65|309.5|309.35|35
1605093600000|2020-11-11 11:20:00||309.55||309.55||309.55||309.55|2
1605094200000|2020-11-11 11:30:00||309.6||309.6||309.6||309.6|0
1605094500000|2020-11-11 11:35:00|309.85|309.7|309.9|309.7|309.9|309.7|309.85|309.65|38
1605094800000|2020-11-11 11:40:00|309.85|309.6|309.75|309.55|309.85|309.6|309.75|309.55|25
1605095100000|2020-11-11 11:45:00|309.8|309.65|309.8|309.65|309.8|309.65|309.8|309.65|11
1605095400000|2020-11-11 11:50:00|309.75|309.55|309.7|309.55|309.8|309.6|309.7|309.55|27
1605095700000|2020-11-11 11:55:00|309.75|309.5|309.6|309.4|309.75|309.5|309.55|309.4|17
1605096000000|2020-11-11 12:00:00|309.55|309.35|309.5|309.3|309.55|309.35|309.45|309.25|25
1605096300000|2020-11-11 12:05:00|309.45|309.25|309.4|309.25|309.5|309.3|309.4|309.2|32
1605096600000|2020-11-11 12:10:00|309.45|309.2|309.4|309.25|309.5|309.3|309.4|309.2|31
1605096900000|2020-11-11 12:15:00|309.45|309.3|309.55|309.35|309.55|309.35|309.45|309.3|10
1605097200000|2020-11-11 12:20:00|309.6|309.4|309.5|309.3|309.75|309.5|309.5|309.3|24
1605097500000|2020-11-11 12:25:00|309.6|309.35|309.55|309.3|309.6|309.4|309.5|309.3|5
1605097800000|2020-11-11 12:30:00|309.5|309.2|309.45|309.2|309.55|309.25|309.45|309.2|2
1605098100000|2020-11-11 12:35:00|309.5|309.25|309.5|309.25|309.5|309.35|309.45|309.2|10
1605099000000|2020-11-11 12:50:00|309.55|309.3|309.65|309.5|309.65|309.5|309.55|309.3|12
1605099300000|2020-11-11 12:55:00|309.6|309.4|309.6|309.45|309.6|309.45|309.6|309.35|10
1605099600000|2020-11-11 13:00:00|309.65|309.5|309.6|309.35|309.65|309.5|309.6|309.3|7
1605099900000|2020-11-11 13:05:00|309.65|309.4|309.65|309.45|309.65|309.45|309.55|309.35|21
1605100200000|2020-11-11 13:10:00|309.6||309.65||309.7||309.6||7
1605100500000|2020-11-11 13:15:00|309.6|309.4|309.65|309.45|309.65|309.5|309.6|309.4|31
1605100800000|2020-11-11 13:20:00|309.6||309.65||309.65||309.6||13
1605101100000|2020-11-11 13:25:00|309.6||309.6||309.6||309.6||4
1605101400000|2020-11-11 13:30:00|309.65|309.5|309.4|309.2|309.65|309.5|309.4|309.2|32
1605101700000|2020-11-11 13:35:00|309.35|309.15|309.25|309|309.35|309.15|309.25|309|5
1605102000000|2020-11-11 13:40:00|309.2|308.95|309.2|308.85|309.2|308.95|309.2|308.85|2
1605102300000|2020-11-11 13:45:00|309.15|308.8|309.05|308.8|309.15|308.8|309.05|308.8|3
1605102600000|2020-11-11 13:50:00|309.15|308.85|309.25|309|309.25|309.1|309.15|308.75|67
1605102900000|2020-11-11 13:55:00|309.15|309.05|309.3|309|309.3|309.05|309.15|309|17
1605103200000|2020-11-11 14:00:00|309.2|308.95|309.2|308.95|309.2|308.95|309.2|308.95|2
1605103500000|2020-11-11 14:05:00|309.15|308.9|309.05|308.8|309.15|308.9|309.05|308.8|3
1605103800000|2020-11-11 14:10:00|309.1|308.85|309.2|309.05|309.2|309.05|309.05|308.85|13
1605104100000|2020-11-11 14:15:00|309.25|309|309.25|309.05|309.25|309.05|309.25|309|7
1605104400000|2020-11-11 14:20:00|309.2|309|309.1|308.85|309.2|309|309.1|308.85|3
1605104700000|2020-11-11 14:25:00|309.05|308.8|309.05|308.85|309.05|308.85|309.05|308.8|8
1605105000000|2020-11-11 14:30:00|309.1|308.9|308.95|308.65|309.15|308.9|308.9|308.65|27
1605105300000|2020-11-11 14:35:00|309|308.7|309.15|308.95|309.15|308.95|309|308.7|35
1605105600000|2020-11-11 14:40:00|309.2|308.9|309.25|308.9|309.25|308.9|309.2|308.85|6
1605105900000|2020-11-11 14:45:00|309.3|308.95|309.35|309|309.35|309.05|309.3|308.95|23
1605106200000|2020-11-11 14:50:00|309.4|309.05|309.35|309.1|309.4|309.25|309.25|309.05|46
1605106500000|2020-11-11 14:55:00|309.3|309.15|309.2|309|309.3|309.15|309.1|308.9|29
1605106800000|2020-11-11 15:00:00|309.25|309.05|309.15|308.8|309.25|309.05|309.05|308.7|56
1605107100000|2020-11-11 15:05:00|309.2|308.85|309.3|308.85|309.3|308.95|309.15|308.85|41
1605107400000|2020-11-11 15:10:00|309.25|308.9|309.35|308.9|309.35|308.9|309.25|308.9|10
1605107700000|2020-11-11 15:15:00|309.3|309.05|309.4|309.2|309.45|309.2|309.25|309.05|92
1605108000000|2020-11-11 15:20:00|309.35|309.15|309.3|308.95|309.35|309.2|309.15|308.95|156
1605108300000|2020-11-11 15:25:00|309.35|309.05|309.5|309.1|309.5|309.1|309.35|309.05|11
1605108600000|2020-11-11 15:30:00|309.55|309.15|309.55|309.3|309.55|309.3|309.45|309.15|28
1605108900000|2020-11-11 15:35:00|309.5|309.35|309.45|309.25|309.6|309.4|309.4|309.15|55
1605109200000|2020-11-11 15:40:00|309.4|309.2|309.35|309.15|309.45|309.2|309.3|309.1|33
1605109500000|2020-11-11 15:45:00|309.4|309.1|309.4|309.2|309.4|309.2|309.4|309.1|18
1605109800000|2020-11-11 15:50:00|309.45|309.25|309.4|309.25|309.55|309.35|309.35|309.2|44
1605110100000|2020-11-11 15:55:00|309.45||309.55||309.55||309.4||23
1605110400000|2020-11-11 16:00:00|309.5|309.3|309.35|309.2|309.5|309.35|309.35|309.2|39
1605110700000|2020-11-11 16:05:00|309.3|309.1|309.4|309.2|309.4|309.2|309.25|309.05|56
1605111000000|2020-11-11 16:10:00|309.45|309.3|309.7|309.3|309.7|309.3|309.45|309.3|22
1605111300000|2020-11-11 16:15:00|309.65|309.35|309.75|309.45|309.75|309.45|309.55|309.35|15
1605111600000|2020-11-11 16:20:00|309.8|309.5|309.75|309.5|309.8|309.5|309.7|309.5|13
1605111900000|2020-11-11 16:25:00|309.8|309.55|309.95|309.75|309.95|309.8|309.75|309.55|44
1605112200000|2020-11-11 16:30:00|309.85|309.7|309.85|309.65|309.85|309.7|309.85|309.65|23
1605112500000|2020-11-11 16:35:00|309.8|309.6|309.65|309.45|309.8|309.6|309.55|309.4|33
1605112800000|2020-11-11 16:40:00|309.7|309.55|309.75|309.55|309.75|309.55|309.65|309.55|33
1605113100000|2020-11-11 16:45:00|309.7|309.5|309.8|309.65|309.8|309.65|309.7|309.5|49
1605113400000|2020-11-11 16:50:00|309.75|309.6|309.95|309.75|309.95|309.8|309.75|309.6|44
1605113700000|2020-11-11 16:55:00|309.9|309.8|310|309.85|310|309.85|309.9|309.8|29
1605114000000|2020-11-11 17:00:00|310.05|309.9|310.1|309.85|310.1|309.9|310|309.85|28
1605114300000|2020-11-11 17:05:00|310.15|309.9|310.4|310.1|310.4|310.1|310.1|309.9|61
1605114600000|2020-11-11 17:10:00|310.35||310.4||310.4||310.35||21
1605114900000|2020-11-11 17:15:00|310.35|310.15|310.25|310|310.4|310.15|310.25|310|25
1605115200000|2020-11-11 17:20:00|310.2|310.05|310.2|310.05|310.2|310.05|310.2|310.05|10
1605115500000|2020-11-11 17:25:00|310.25|310.1|310.2|310.05|310.25|310.1|310.1|309.95|29
1605115800000|2020-11-11 17:30:00|310.25|310|310.3|310.1|310.3|310.1|310.25|309.95|49
1605116100000|2020-11-11 17:35:00|310.25|310.05|310.25|310.1|310.25|310.1|310.25|310.05|16
1605116400000|2020-11-11 17:40:00|310.3|310.05|310.25|310.1|310.3|310.1|310.25|310.05|14
1605116700000|2020-11-11 17:45:00|310.3||310.25||310.35||310.25||21
1605117000000|2020-11-11 17:50:00|310.3||310.25||310.3||310.25||4
1605117300000|2020-11-11 17:55:00|310.3|310.05|310.3|310.1|310.3|310.1|310.3|310.05|13
1605117600000|2020-11-11 18:00:00|310.25||310.25||310.25||310.25||0
1605117900000|2020-11-11 18:05:00|310.3|310.05|310.2|310|310.3|310.1|310.1|309.95|29
1605118200000|2020-11-11 18:10:00|310.25|310.1|310.15|309.95|310.25|310.1|310.1|309.9|16
1605118500000|2020-11-11 18:15:00|310.1||310.2||310.2||310.1||7
1605118800000|2020-11-11 18:20:00|310.15||310.25||310.25||310.15||7
1605119100000|2020-11-11 18:25:00|310.2|309.9|310.15|310|310.2|310|310.1|309.9|11
1605119400000|2020-11-11 18:30:00|310.2|310.05|310.2|310|310.3|310.05|310.15|310|14
1605119700000|2020-11-11 18:35:00|310.15|310.05|310.4|310.2|310.4|310.2|310.15|310.05|14
1605120000000|2020-11-11 18:40:00|310.35|310.15|310.3|310.15|310.4|310.15|310.3|310.15|7
1605120300000|2020-11-11 18:45:00|310.2|310.1|310.15|309.95|310.3|310.1|310.1|309.95|12
1605120600000|2020-11-11 18:50:00|310.1|309.9|310.2|309.95|310.2|309.95|310.1|309.9|24
1605120900000|2020-11-11 18:55:00|310.15|309.9|310.15|309.95|310.15|309.95|310.1|309.9|16
1605121200000|2020-11-11 19:00:00|310.2||310.25||310.25||310.15||11
1605121500000|2020-11-11 19:05:00|310.2|310.1|310.45|310.2|310.45|310.2|310.15|310.1|19
1605121800000|2020-11-11 19:10:00|310.4|310.1|310.35|310.1|310.4|310.1|310.25|310.1|15
1605122100000|2020-11-11 19:15:00|310.3||310.3||310.35||310.25||2
1605122400000|2020-11-11 19:20:00|310.35|310.15|310.3|310.05|310.4|310.15|310.3|310.05|11
1605122700000|2020-11-11 19:25:00|310.25|310.1|310.05|309.9|310.35|310.1|310.05|309.9|10
1605123000000|2020-11-11 19:30:00|310.1|309.95|310.1|309.85|310.1|309.95|310.05|309.85|8
1605123300000|2020-11-11 19:35:00|310.05|309.8|310|309.8|310.05|309.8|310|309.8|5
1605123600000|2020-11-11 19:40:00|309.95|309.75|309.95|309.7|309.95|309.8|309.85|309.65|19
1605123900000|2020-11-11 19:45:00|309.9|309.65|309.55|309.35|309.9|309.65|309.55|309.35|12
1605124200000|2020-11-11 19:50:00|309.45|309.3|309.55|309.3|309.55|309.35|309.4|309.25|17
1605124500000|2020-11-11 19:55:00|309.6|309.35|309.6|309.35|309.7|309.4|309.5|309.35|4
1605124800000|2020-11-11 20:00:00|309.55|309.3|309.5|309.25|309.55|309.3|309.5|309.25|9
1605125100000|2020-11-11 20:05:00|309.45|309.3|309.5|309.3|309.5|309.3|309.4|309.3|4
1605125400000|2020-11-11 20:10:00|309.45|309.25|309.6|309.4|309.6|309.4|309.35|309.2|30
1605125700000|2020-11-11 20:15:00|309.55|309.35|309.5|309.3|309.55|309.35|309.35|309.2|13
1605126000000|2020-11-11 20:20:00|309.45|309.25|309.25|309|309.45|309.25|309.2|309|6
1605126300000|2020-11-11 20:25:00|309.2||309.25||309.25||309.2||2
1605126600000|2020-11-11 20:30:00|309.2|309.05|309.3|309.1|309.35|309.1|309.2|309.05|9
1605126900000|2020-11-11 20:35:00|309.25|309.05|309.5|309.15|309.5|309.15|309.2|309.05|20
1605127200000|2020-11-11 20:40:00|309.4|309.2|309.4|309.2|309.5|309.2|309.35|309.2|10
1605127500000|2020-11-11 20:45:00|309.35|309.15|309.55|309.3|309.55|309.3|309.35|309.15|27
1605127800000|2020-11-11 20:50:00|309.8|309.45|309.55|309.3|310.05|309.6|309.5|309.2|53
1605128100000|2020-11-11 20:55:00|309.5|309.35|309.85|309.35|309.9|309.4|309.3|309.1|19
1605128400000|2020-11-11 21:00:00|309.9|309.4|310.1|309.6|310.2|309.75|309.7|309.35|13
1605128700000|2020-11-11 21:05:00|310.05|309.55|310.05|309.4|310.05|309.55|309.75|309.4|4
1605129000000|2020-11-11 21:10:00|309.55|309.3|310|309.4|310|309.45|309.5|309.3|19
1605130200000|2020-11-11 21:30:00|310.1|309.5|310.1|309.5|310.2|309.6|310|309.4|0
1605130500000|2020-11-11 21:35:00|310.2|309.6|310.2|309.6|310.2|309.6|310.1|309.5|0
1605130800000|2020-11-11 21:40:00|310.1|309.5|310.1|309.5|310.2|309.6|310.1|309.5|0
1605131100000|2020-11-11 21:45:00|310|309.4|310.1|309.5|310.1|309.5|310|309.4|0
1605131400000|2020-11-11 21:50:00|310.2|309.6|310.2|309.6|310.2|309.6|310.1|309.5|0
1605131700000|2020-11-11 21:55:00|310.1|309.5|310|309.4|310.1|309.5|310|309.4|0
1605132900000|2020-11-11 22:15:00|310.1|309.5|310.1|309.5|310.1|309.5|310|309.4|0
1605134700000|2020-11-11 22:45:00|310|309.4|310.1|309.5|310.1|309.5|310|309.4|0
1605135600000|2020-11-11 23:00:00|310|309.4|309.9|309.3|310.1|309.5|309.8|309.2|0
1605135900000|2020-11-11 23:05:00|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|0
1605136200000|2020-11-11 23:10:00|309.9|309.3|309.9|309.3|309.9|309.3|309.9|309.3|0
1605136500000|2020-11-11 23:15:00|309.8|309.2|309.9|309.3|309.9|309.3|309.8|309.2|0
1605136800000|2020-11-11 23:20:00|310|309.4|310|309.4|310|309.4|309.9|309.3|0
1605137100000|2020-11-11 23:25:00|309.9|309.3|310|309.4|310|309.4|309.9|309.3|0
1605137400000|2020-11-11 23:30:00|309.9|309.3|310.1|309.5|310.1|309.5|309.9|309.3|0
1605137700000|2020-11-11 23:35:00|310|309.4|310.1|309.5|310.1|309.5|310|309.4|0
1605138000000|2020-11-11 23:40:00|310|309.4|309.8|309.2|310|309.4|309.7|309.1|0
1605138300000|2020-11-11 23:45:00|309.7|309.1|309.9|309.3|309.9|309.3|309.7|309.1|0
1605138600000|2020-11-11 23:50:00|309.8|309.2|309.8|309.2|309.9|309.3|309.8|309.2|0
1605138900000|2020-11-11 23:55:00|309.9|309.3|309.7|309.1|309.9|309.3|309.7|309.1|0
1605139200000|2020-11-12 00:00:00|309.6|309|309.6|309|309.8|309.2|309.6|309|0
1605139500000|2020-11-12 00:05:00|309.7|309.1|309.7|309.1|309.7|309.1|309.6|309|0
1605139800000|2020-11-12 00:10:00|309.8|309.2|309.7|309.1|309.8|309.2|309.7|309.1|0
1605140100000|2020-11-12 00:15:00|309.6|309|309.5|308.9|309.6|309|309.5|308.9|0
1605140400000|2020-11-12 00:20:00|309.6|309|309.5|308.9|309.6|309|309.4|308.8|0
1605140700000|2020-11-12 00:25:00|309.6|309|309.3|308.7|309.6|309|309.2|308.6|0
1605141000000|2020-11-12 00:30:00|309.45|308.95|309.05|308.8|309.45|309.05|308.75|308.55|260
1605141300000|2020-11-12 00:35:00|309|308.75|309.15|308.95|309.3|309.15|308.9|308.75|93
1605141600000|2020-11-12 00:40:00|309.1|308.9|309.3|309.1|309.45|309.3|308.95|308.75|127
1605141900000|2020-11-12 00:45:00|309.35|309.2|309.5|309.3|309.65|309.5|308.85|308.65|252
1605142200000|2020-11-12 00:50:00|309.55|309.35|309.15|308.95|309.55|309.4|309.05|308.9|120
1605142500000|2020-11-12 00:55:00|309.1|308.9|308.9|308.75|309.25|309.05|308.85|308.7|318
1605142800000|2020-11-12 01:00:00|308.95|308.8|309.9|309.75|310.35|310.15|308.85|308.7|1259
1605143100000|2020-11-12 01:05:00|309.95|309.8|309.95|309.8|310.5|310.3|309.85|309.7|1033
1605143400000|2020-11-12 01:10:00|310|309.75|309.35|309.1|310.1|309.9|309.2|309|657
1605143700000|2020-11-12 01:15:00|309.4|309.15|310|309.8|310.2|310.05|309.35|309.15|663
1605144000000|2020-11-12 01:20:00|309.95|309.75|310.35|310.2|310.4|310.2|309.75|309.55|378
1605144300000|2020-11-12 01:25:00|310.4|310.25|310.05|309.9|310.4|310.25|309.8|309.65|237
1605144600000|2020-11-12 01:30:00|310.1|309.95|309.4|309.2|310.15|310|309.2|309|686
1605144900000|2020-11-12 01:35:00|309.45|309.25|308.45|308.25|309.5|309.35|308.4|308.25|967
1605145200000|2020-11-12 01:40:00|308.4|308.3|308.35|308.2|308.95|308.8|308.35|308.2|602
1605145500000|2020-11-12 01:45:00|308.4|308.25|308.35|308.2|308.55|308.35|308.05|307.9|452
1605145800000|2020-11-12 01:50:00|308.4|308.15|308.3|308.15|308.5|308.35|308.2|308.05|302
1605146100000|2020-11-12 01:55:00|308.35|308.2|308.6|308.45|308.7|308.55|308.35|308.2|281
1605146400000|2020-11-12 02:00:00|308.65|308.5|309.4|309.2|309.4|309.25|308.65|308.5|447
1605146700000|2020-11-12 02:05:00|309.35|309.25|308.4|308.25|309.4|309.25|308.3|308.15|422
1605147000000|2020-11-12 02:10:00|308.45|308.3|308.55|308.35|308.8|308.65|308.4|308.25|439
1605147300000|2020-11-12 02:15:00|308.5|308.4|308.5|308.35|308.6|308.45|308.4|308.25|293
1605147600000|2020-11-12 02:20:00|308.55|308.4|308.5|308.35|308.65|308.5|308.45|308.3|196
1605147900000|2020-11-12 02:25:00|308.45|308.3|308.3|308.15|308.55|308.4|308.2|308|356
1605148200000|2020-11-12 02:30:00|308.35|308.1|308.6|308.45|308.6|308.45|308.25|308.1|196
1605148500000|2020-11-12 02:35:00|308.65|308.5|308.55|308.35|308.75|308.55|308.5|308.35|190
1605148800000|2020-11-12 02:40:00|308.65|308.4|308.75|308.6|308.85|308.7|308.45|308.3|269
1605149100000|2020-11-12 02:45:00|308.8|308.65|308.95|308.8|309.15|309|308.8|308.65|442
1605149400000|2020-11-12 02:50:00|308.9|308.75|308.45|308.3|308.9|308.75|308.45|308.3|184
1605149700000|2020-11-12 02:55:00|308.4|308.25|308.6|308.4|308.6|308.45|308.35|308.2|237
1605150000000|2020-11-12 03:00:00|308.55|308.45|308.5|308.35|308.8|308.6|308.45|308.3|284
1605150300000|2020-11-12 03:05:00|308.55|308.4|308.35|308.2|308.6|308.45|308.35|308.2|212
1605150600000|2020-11-12 03:10:00|308.3|308.15|307.95|307.8|308.3|308.15|307.9|307.7|371
1605150900000|2020-11-12 03:15:00|308|307.75|307.55|307.35|308.05|307.9|307.5|307.35|272
1605151200000|2020-11-12 03:20:00|307.6|307.4|307.55|307.4|307.75|307.6|307.5|307.35|208
1605151500000|2020-11-12 03:25:00|307.5|307.35|307.25|307.1|307.6|307.45|307.15|306.95|252
1605151800000|2020-11-12 03:30:00|307.2|307.05|306.9|306.75|307.25|307.1|306.9|306.75|254
1605152100000|2020-11-12 03:35:00|306.95|306.8|306.75|306.6|307.15|307|306.7|306.55|272
1605152400000|2020-11-12 03:40:00|306.8|306.65|307.1|306.95|307.2|307.05|306.75|306.6|252
1605152700000|2020-11-12 03:45:00|307.05|306.9|307.3|307.1|307.4|307.25|307.05|306.9|201
1605153000000|2020-11-12 03:50:00|307.35|307.15|307.15|307|307.35|307.2|307.1|306.95|105
1605153300000|2020-11-12 03:55:00|307.1|306.95|307.3|307.1|307.4|307.2|307.1|306.95|86
1605153600000|2020-11-12 04:00:00|307.35|307.15|307.65|307.5|307.65|307.5|307.3|307.15|181
1605153900000|2020-11-12 04:05:00|307.7|307.55|307.8|307.65|307.8|307.65|307.65|307.5|125
1605154200000|2020-11-12 04:10:00|307.75|307.6|307.65|307.5|307.85|307.7|307.65|307.5|106
1605154500000|2020-11-12 04:15:00|307.6|307.45|307.75|307.6|307.75|307.6|307.5|307.35|108
1605154800000|2020-11-12 04:20:00|307.7|307.55|307.6|307.45|307.7|307.55|307.55|307.4|112
1605155100000|2020-11-12 04:25:00|307.65|307.5|307.6|307.45|307.75|307.6|307.6|307.45|109
1605155400000|2020-11-12 04:30:00|307.65|307.5|307.55|307.4|307.75|307.6|307.55|307.4|115
1605155700000|2020-11-12 04:35:00|307.6|307.45|307.75|307.6|307.75|307.6|307.6|307.45|102
1605156000000|2020-11-12 04:40:00|307.7|307.55|307.7|307.55|307.7|307.55|307.65|307.5|64
1605156300000|2020-11-12 04:45:00|307.75|307.6|307.8|307.65|307.95|307.75|307.7|307.55|228
1605156600000|2020-11-12 04:50:00|307.75|307.6|307.4|307.25|307.8|307.65|307.35|307.2|186
1605156900000|2020-11-12 04:55:00|307.45|307.3|307.45|307.25|307.55|307.4|307.4|307.25|94
1605157200000|2020-11-12 05:00:00|307.4|307.3|307.35|307.2|307.6|307.45|307.2|307.05|371
1605157500000|2020-11-12 05:05:00|307.4|307.25|307.6|307.4|307.75|307.6|307.4|307.2|211
1605157800000|2020-11-12 05:10:00|307.55|307.45|307.7|307.5|307.7|307.5|307.5|307.35|89
1605158100000|2020-11-12 05:15:00|307.65|307.55|307.75|307.6|307.85|307.7|307.65|307.5|57
1605158400000|2020-11-12 05:20:00|307.7|307.55|307.65|307.5|307.75|307.6|307.65|307.5|97
1605158700000|2020-11-12 05:25:00|307.7|307.55|307.55|307.4|307.75|307.6|307.3|307.15|248
1605159000000|2020-11-12 05:30:00|307.6|307.45|307.65|307.5|307.75|307.6|307.55|307.35|110
1605159300000|2020-11-12 05:35:00|307.98|307.83|307.68|307.53|307.98|307.83|307.53|307.38|141
1605159600000|2020-11-12 05:40:00|307.63|307.48|307.53|307.38|307.73|307.58|307.53|307.38|74
1605159900000|2020-11-12 05:45:00|307.48|307.33|307.43|307.23|307.68|307.53|307.33|307.13|256
1605160200000|2020-11-12 05:50:00|307.38|307.28|307.48|307.28|307.48|307.33|307.38|307.23|60
1605160500000|2020-11-12 05:55:00|307.43|307.23|307.68|307.53|307.68|307.53|307.33|307.18|106
1605160800000|2020-11-12 06:00:00|307.63|307.48|307.68|307.48|307.73|307.58|307.53|307.38|118
1605161100000|2020-11-12 06:05:00|307.63|307.53|307.58|307.38|307.73|307.58|307.53|307.38|113
1605161400000|2020-11-12 06:10:00|307.53|307.43|307.18|307.03|307.63|307.43|307.18|307.03|134
1605161700000|2020-11-12 06:15:00|307.13|306.98|307.08|306.93|307.33|307.18|307.03|306.88|162
1605162000000|2020-11-12 06:20:00|307.13|306.98|306.93|306.78|307.18|307.03|306.88|306.73|161
1605162300000|2020-11-12 06:25:00|306.98|306.83|307.03|306.88|307.13|306.98|306.78|306.63|203
1605162600000|2020-11-12 06:30:00|307.08|306.93|307.43|307.28|307.48|307.33|306.98|306.78|218
1605162900000|2020-11-12 06:35:00|307.38|307.23|307.33|307.18|307.43|307.28|307.23|307.08|226
1605163200000|2020-11-12 06:40:00|307.38|307.23|307.28|307.13|307.48|307.33|307.18|306.98|173
1605163500000|2020-11-12 06:45:00|307.23|307.08|307.78|307.58|307.83|307.68|307.23|307.08|349
1605163800000|2020-11-12 06:50:00|307.73|307.63|307.73|307.58|307.73|307.63|307.63|307.48|73
1605164100000|2020-11-12 06:55:00|307.78|307.63|307.88|307.73|307.93|307.73|307.63|307.48|210
1605164400000|2020-11-12 07:00:00|307.83|307.68|307.93|307.78|307.98|307.83|307.83|307.68|240
1605164700000|2020-11-12 07:05:00|307.98|307.83|308.03|307.88|308.13|307.98|307.98|307.83|188
1605165000000|2020-11-12 07:10:00|308.08|307.93|308.18|307.98|308.28|308.13|308.03|307.88|231
1605165300000|2020-11-12 07:15:00|308.23|308.03|308.18|308.03|308.38|308.23|308.18|308.03|171
1605165600000|2020-11-12 07:20:00|308.23|308.08|308.13|307.98|308.23|308.08|308.13|307.98|149
1605165900000|2020-11-12 07:25:00|308.18|308.03|308.03|307.88|308.23|308.08|307.93|307.78|154
1605166200000|2020-11-12 07:30:00|308.08|307.93|307.93|307.73|308.08|307.93|307.88|307.73|181
1605166500000|2020-11-12 07:35:00|307.98|307.78|308.23|308.08|308.28|308.13|307.98|307.78|117
1605166800000|2020-11-12 07:40:00|308.18|308.03|308.23|308.03|308.28|308.13|308.13|307.93|128
1605167100000|2020-11-12 07:45:00|308.18|307.98|307.88|307.73|308.23|307.98|307.58|307.43|236
1605167400000|2020-11-12 07:50:00|307.93|307.78|307.93|307.73|308.08|307.88|307.83|307.68|142
1605167700000|2020-11-12 07:55:00|307.88|307.78|307.93|307.78|308.03|307.88|307.88|307.73|79
1605168000000|2020-11-12 08:00:00|307.98|307.83|308.18|308.03|308.18|308.03|307.88|307.73|248
1605168300000|2020-11-12 08:05:00|308.23|308.08|307.98|307.83|308.28|308.13|307.98|307.83|166
1605168600000|2020-11-12 08:10:00|308.03|307.88|308.23|308.08|308.23|308.08|307.93|307.78|147
1605168900000|2020-11-12 08:15:00|308.28|308.13|308.28|308.13|308.28|308.13|307.98|307.83|106
1605169200000|2020-11-12 08:20:00|308.23|308.08|308.03|307.88|308.28|308.13|307.98|307.83|101
1605169500000|2020-11-12 08:25:00|308.08|307.93|308.23|308.08|308.28|308.08|308.08|307.93|106
1605169800000|2020-11-12 08:30:00|308.28|308.13|308.68|308.53|308.68|308.53|308.23|308.08|292
1605170100000|2020-11-12 08:35:00|308.63|308.48|308.88|308.73|308.88|308.73|308.63|308.43|280
1605170400000|2020-11-12 08:40:00|308.83|308.68|308.68|308.53|308.88|308.73|308.53|308.38|161
1605170700000|2020-11-12 08:45:00|308.73|308.58|308.63|308.48|308.73|308.58|308.53|308.33|281
1605171000000|2020-11-12 08:50:00|308.68|308.53|308.53|308.38|308.73|308.58|308.48|308.33|279
1605171300000|2020-11-12 08:55:00|308.58|308.43|308.78|308.63|308.83|308.68|308.58|308.43|527
1605171600000|2020-11-12 09:00:00|308.83|308.68|308.88|308.73|308.98|308.78|308.78|308.58|569
1605171900000|2020-11-12 09:05:00|308.83|308.68|308.83|308.68|308.88|308.73|308.68|308.53|284
1605172200000|2020-11-12 09:10:00|308.88|308.63|308.53|308.33|308.88|308.63|308.38|308.23|253
1605172500000|2020-11-12 09:15:00|308.58|308.38|308.53|308.38|308.63|308.48|308.48|308.33|166
1605172800000|2020-11-12 09:20:00|308.83|308.23|308.93|308.33|308.93|308.33|308.73|308.13|0
1605173100000|2020-11-12 09:25:00|309.03|308.43|308.83|308.23|309.03|308.43|308.83|308.23|5
1605173400000|2020-11-12 09:30:00|308.93|308.33|309.03|308.43|309.03|308.43|308.93|308.33|0
1605173700000|2020-11-12 09:35:00|309.13|308.53|309.13|308.53|309.13|308.53|309.03|308.43|0
1605174000000|2020-11-12 09:40:00|309.03|308.43|309.13|308.53|309.13|308.53|309.03|308.43|0
1605174300000|2020-11-12 09:45:00|309.23|308.63|309.33|308.73|309.43|308.83|309.13|308.53|0
1605174600000|2020-11-12 09:50:00|308.93|308.63|309.03|308.83|309.08|308.88|308.83|308.63|119
1605174900000|2020-11-12 09:55:00|308.98|308.78|309.03|308.88|309.08|308.93|308.93|308.78|7
1605175200000|2020-11-12 10:00:00|309.08|308.93|309.08|308.88|309.08|308.93|309.03|308.88|16
1605175500000|2020-11-12 10:05:00|309.18|308.93|309.28|309.13|309.28|309.13|309.13|308.93|5
1605175800000|2020-11-12 10:10:00|309.33|309.18|309.23|309.08|309.38|309.18|309.18|309.03|14
1605176100000|2020-11-12 10:15:00|309.28|309.13|309.43|309.28|309.48|309.28|309.23|309.13|43
1605176400000|2020-11-12 10:20:00|309.38|309.23|309.23|309.03|309.43|309.28|309.18|309.03|21
1605176700000|2020-11-12 10:25:00|309.28|309.08|309.28|309.08|309.28|309.08|309.18|309.03|16
1605177000000|2020-11-12 10:30:00|309.33|309.13|309.43|309.23|309.43|309.28|309.33|309.13|17
1605177300000|2020-11-12 10:35:00|309.48|309.33|309.63|309.48|309.68|309.53|309.43|309.23|63
1605177600000|2020-11-12 10:40:00|309.68|309.53|309.93|309.78|310.13|309.93|309.68|309.53|100
1605177900000|2020-11-12 10:45:00|309.98|309.73|309.78|309.53|309.98|309.78|309.78|309.53|14
1605178200000|2020-11-12 10:50:00|309.73|309.48|309.53|309.33|309.73|309.48|309.53|309.28|8
1605178500000|2020-11-12 10:55:00||309.38||309.33||309.38||309.33|1
1605178800000|2020-11-12 11:00:00|309.58|309.43|309.58|309.33|309.58|309.43|309.58|309.33|4
1605179100000|2020-11-12 11:05:00|309.53|309.28|309.53|309.28|309.53|309.28|309.53|309.28|4
1605179400000|2020-11-12 11:10:00|309.58|309.33|309.63|309.43|309.68|309.48|309.58|309.33|6
1605179700000|2020-11-12 11:15:00|309.58|309.38|309.68|309.43|309.68|309.48|309.53|309.38|3
1605180000000|2020-11-12 11:20:00|309.63|309.38|309.63|309.33|309.63|309.43|309.63|309.33|2
1605180300000|2020-11-12 11:25:00|309.58|309.28|309.43|309.18|309.58|309.28|309.43|309.18|3
1605180600000|2020-11-12 11:30:00|309.38|309.13|309.18|308.98|309.38|309.13|309.18|308.98|9
1605180900000|2020-11-12 11:35:00|309.13|308.93|309.18|308.93|309.18|308.98|309.08|308.93|5
1605181200000|2020-11-12 11:40:00|309.28|308.98|309.43|309.23|309.43|309.23|309.28|308.93|4
1605181500000|2020-11-12 11:45:00|309.38|309.18|309.48|309.23|309.48|309.33|309.38|309.18|7
1605181800000|2020-11-12 11:50:00|309.53|309.28|309.58|309.33|309.58|309.33|309.53|309.28|1
1605182100000|2020-11-12 11:55:00|309.53|309.38|309.43|309.13|309.53|309.38|309.43|309.13|7
1605182400000|2020-11-12 12:00:00|309.38|309.08|309.23|308.98|309.38|309.08|309.23|308.98|2
1605182700000|2020-11-12 12:05:00|309.18|308.93|308.88|308.68|309.18|308.93|308.63|308.48|36
1605183000000|2020-11-12 12:10:00|308.93|308.73|308.93|308.68|308.98|308.78|308.88|308.68|7
1605183300000|2020-11-12 12:15:00|309.08|308.83|309.08|308.88|309.08|308.93|309.03|308.78|5
1605183600000|2020-11-12 12:20:00|309.03|308.83|308.93|308.68|309.03|308.83|308.93|308.68|1
1605183900000|2020-11-12 12:25:00|308.88|308.73|309.03|308.73|309.03|308.73|308.88|308.73|2
1605184200000|2020-11-12 12:30:00|309.18|308.93|309.13|308.73|309.18|308.93|309.13|308.73|19
1605184500000|2020-11-12 12:35:00|309.18||309.08||309.18||309.08||0
1605184800000|2020-11-12 12:40:00|309.03||309.03||309.03||309.03||0
1605185100000|2020-11-12 12:45:00|308.98|308.68|309.03|308.83|309.03|308.83|308.93|308.68|7
1605185400000|2020-11-12 12:50:00|308.98|308.73|308.83|308.63|308.98|308.83|308.83|308.58|35
1605185700000|2020-11-12 12:55:00|308.73|308.58|308.73|308.48|308.78|308.63|308.68|308.48|37
1605186000000|2020-11-12 13:00:00|308.78|308.53|308.73|308.53|308.78|308.63|308.73|308.53|22
1605186300000|2020-11-12 13:05:00|308.68|308.58|308.68|308.53|308.68|308.58|308.63|308.48|6
1605186600000|2020-11-12 13:10:00|308.73|308.58|308.68|308.48|308.73|308.58|308.68|308.48|12
1605186900000|2020-11-12 13:15:00|308.63||308.68||308.68||308.63||3
1605187200000|2020-11-12 13:20:00|308.73|308.53|308.78|308.53|308.78|308.58|308.68|308.48|15
1605187500000|2020-11-12 13:25:00|308.83|308.58|308.98|308.78|308.98|308.83|308.83|308.58|12
1605187800000|2020-11-12 13:30:00|309.03|308.83|309.28|308.93|309.28|308.98|309.03|308.83|14
1605188100000|2020-11-12 13:35:00|309.23|308.98|309.28|309.03|309.28|309.08|309.23|308.98|9
1605188400000|2020-11-12 13:40:00|309.23||309.28||309.28||309.18||8
1605188700000|2020-11-12 13:45:00|309.33|309.08|309.38|309.18|309.38|309.23|309.33|309.08|19
1605189000000|2020-11-12 13:50:00|309.28|309.23|309.28|309.13|309.28|309.23|309.23|309.08|18
1605189300000|2020-11-12 13:55:00|309.33|309.18|309.48|309.18|309.48|309.18|309.33|309.13|13
1605189600000|2020-11-12 14:00:00|309.43|309.28|309.43|309.18|309.43|309.28|309.43|309.18|2
1605189900000|2020-11-12 14:05:00|309.38|309.13|309.23|309.03|309.38|309.18|309.23|308.98|20
1605190200000|2020-11-12 14:10:00|309.28|308.98|309.33|309.08|309.33|309.08|309.28|308.98|15
1605190500000|2020-11-12 14:15:00|309.28|309.13|309.28|309.13|309.33|309.18|309.23|309.08|40
1605190800000|2020-11-12 14:20:00|309.33|309.18|309.33|309.18|309.38|309.23|309.33|309.18|21
1605191100000|2020-11-12 14:25:00|309.28|309.13|309.38|309.18|309.38|309.18|309.23|309.08|14
1605191400000|2020-11-12 14:30:00|309.33|309.23|309.28|309.13|309.38|309.23|309.13|308.93|111
1605191700000|2020-11-12 14:35:00|309.33|309.18|309.43|309.23|309.43|309.28|309.23|309.03|76
1605192000000|2020-11-12 14:40:00|309.38|309.18|309.38|309.18|309.38|309.18|309.33|309.13|82
1605192300000|2020-11-12 14:45:00|309.33|309.23|309.23|309.08|309.33|309.23|309.23|309.03|215
1605192600000|2020-11-12 14:50:00|309.18|309.03|309.43|309.13|309.43|309.28|309.13|308.98|65
1605192900000|2020-11-12 14:55:00|309.38|309.08|309.48|309.23|309.48|309.28|309.23|309.08|17
1605193200000|2020-11-12 15:00:00|309.43|309.18|309.53|309.33|309.53|309.38|309.33|309.18|38
1605193500000|2020-11-12 15:05:00|309.58|309.38|309.58|309.38|309.58|309.38|309.53|309.38|23
1605193800000|2020-11-12 15:10:00|309.68|309.48|309.73|309.53|309.73|309.53|309.63|309.48|40
1605194100000|2020-11-12 15:15:00|309.78|309.58|309.78|309.58|309.78|309.58|309.73|309.58|7
1605194400000|2020-11-12 15:20:00|309.83|309.63|309.68|309.48|309.83|309.68|309.68|309.48|47
1605194700000|2020-11-12 15:25:00|309.73|309.53|309.63|309.43|309.73|309.58|309.53|309.38|83
1605195000000|2020-11-12 15:30:00|309.68|309.48|309.68|309.53|309.73|309.58|309.68|309.43|51
1605195300000|2020-11-12 15:35:00|309.63|309.48|309.78|309.58|309.78|309.58|309.63|309.48|47
1605195600000|2020-11-12 15:40:00|309.83|309.63|309.88|309.68|309.88|309.68|309.83|309.63|9
1605195900000|2020-11-12 15:45:00||309.73||309.58||309.73||309.58|11
1605196200000|2020-11-12 15:50:00|309.73|309.63|309.73|309.58|309.78|309.68|309.73|309.53|14
1605196500000|2020-11-12 15:55:00|309.68|309.53|309.68|309.48|309.68|309.58|309.63|309.48|26
1605196800000|2020-11-12 16:00:00|309.63|309.43|309.63|309.43|309.63|309.53|309.63|309.43|7
1605197100000|2020-11-12 16:05:00|309.68|309.48|309.73|309.48|309.73|309.48|309.68|309.43|20
1605197400000|2020-11-12 16:10:00||309.43||309.43||309.43||309.38|7
1605197700000|2020-11-12 16:15:00|309.58|309.48|309.68|309.43|309.68|309.58|309.58|309.38|29
1605198000000|2020-11-12 16:20:00|309.63|309.38|309.58|309.38|309.63|309.38|309.53|309.38|4
1605198300000|2020-11-12 16:25:00|309.48|309.43|309.58|309.38|309.58|309.43|309.48|309.33|12
1605198600000|2020-11-12 16:30:00|309.63||309.63||309.63||309.63||2
1605198900000|2020-11-12 16:35:00||309.33||309.33||309.33||309.33|3
1605199200000|2020-11-12 16:40:00|309.58|309.28|309.33|309.08|309.58|309.28|309.33|309.08|16
1605199500000|2020-11-12 16:45:00|309.38|309.13|309.38|309.13|309.38|309.13|309.38|309.13|4
1605199800000|2020-11-12 16:50:00|309.43|309.18|309.43|309.18|309.43|309.18|309.43|309.18|2
1605200100000|2020-11-12 16:55:00|||||||||1
1605200400000|2020-11-12 17:00:00|309.48|309.23|309.48|309.28|309.48|309.28|309.48|309.18|8
1605200700000|2020-11-12 17:05:00|309.43|309.33|309.43|309.23|309.43|309.33|309.38|309.23|26
1605201000000|2020-11-12 17:10:00|309.38|309.28|309.48|309.28|309.48|309.28|309.38|309.23|20
1605201300000|2020-11-12 17:15:00||309.33||309.28||309.33||309.28|8
1605201600000|2020-11-12 17:20:00|309.38|309.33|309.48|309.23|309.48|309.33|309.38|309.18|20
1605201900000|2020-11-12 17:25:00|309.38|309.18|309.18|308.98|309.38|309.18|309.18|308.88|45
1605202200000|2020-11-12 17:30:00|309.23|309.03|309.23|309.03|309.23|309.03|309.23|308.93|27
1605202500000|2020-11-12 17:35:00|309.18|309.08|309.08|308.88|309.18|309.08|309.08|308.88|22
1605202800000|2020-11-12 17:40:00|309.03|308.83|308.93|308.73|309.03|308.83|308.88|308.68|33
1605203100000|2020-11-12 17:45:00|308.88|308.78|308.58|308.38|308.88|308.78|308.58|308.38|40
1605203400000|2020-11-12 17:50:00|308.53|308.33|308.88|308.53|308.88|308.53|308.43|308.28|42
1605203700000|2020-11-12 17:55:00|308.93|308.63|308.88|308.68|308.93|308.68|308.88|308.58|11
1605204000000|2020-11-12 18:00:00|308.83|308.63|308.88|308.68|308.88|308.73|308.78|308.53|23
1605204300000|2020-11-12 18:05:00|308.83|308.73|308.73|308.53|308.83|308.73|308.68|308.48|17
1605204600000|2020-11-12 18:10:00|308.68|308.48|308.73|308.28|308.73|308.48|308.43|308.28|56
1605204900000|2020-11-12 18:15:00|308.68|308.43|308.53|308.28|308.68|308.43|308.33|308.08|71
1605205200000|2020-11-12 18:20:00|308.63|308.43|308.38|308.18|308.68|308.43|308.38|308.18|23
1605205500000|2020-11-12 18:25:00|308.43|308.08|308.43|308.23|308.53|308.23|308.33|308.08|75
1605205800000|2020-11-12 18:30:00|308.38|308.18|308.53|308.23|308.53|308.23|308.33|308.03|71
1605206100000|2020-11-12 18:35:00|308.63|308.33|308.78|308.53|308.78|308.53|308.63|308.33|7
1605206400000|2020-11-12 18:40:00|308.73|308.43|308.63|308.33|308.73|308.53|308.58|308.33|10
1605206700000|2020-11-12 18:45:00||308.43||308.28||308.43||308.23|9
1605207000000|2020-11-12 18:50:00|308.53|308.38|308.88|308.48|308.88|308.48|308.53|308.38|9
1605207300000|2020-11-12 18:55:00|308.93|308.63|308.98|308.78|308.98|308.83|308.93|308.63|10
1605207600000|2020-11-12 19:00:00|309.13|308.83|309.13|308.88|309.13|308.88|309.13|308.78|10
1605207900000|2020-11-12 19:05:00|308.98|308.93|308.63|308.38|308.98|308.93|308.63|308.38|29
1605208200000|2020-11-12 19:10:00|308.53|308.43|308.38|308.23|308.53|308.43|308.38|308.23|12
1605208500000|2020-11-12 19:15:00|308.43|308.18|308.28|308.08|308.43|308.18|308.28|308.03|15
1605208800000|2020-11-12 19:20:00|308.33|308.13|308.33|308.08|308.33|308.18|308.33|308.08|15
1605209100000|2020-11-12 19:25:00|308.58|308.13|308.33|308.08|308.58|308.23|308.23|308.08|82
1605209400000|2020-11-12 19:30:00|308.23|308.13|308.33|308.13|308.58|308.38|308.23|308.13|32
1605209700000|2020-11-12 19:35:00||308.18||308.13||308.18||308.13|11
1605210000000|2020-11-12 19:40:00|308.28|308.08|308.13|307.88|308.28|308.08|308.13|307.88|14
1605210300000|2020-11-12 19:45:00|308.08|307.93|308.13|307.93|308.13|307.93|308.03|307.83|18
1605210600000|2020-11-12 19:50:00|308.08|307.88|308.08|307.83|308.13|307.98|308.08|307.83|18
1605210900000|2020-11-12 19:55:00|308.13|307.88|308.03|307.83|308.18|307.98|308.03|307.83|16
1605211200000|2020-11-12 20:00:00|308.08|307.88|307.88|307.68|308.08|307.88|307.88|307.68|16
1605211500000|2020-11-12 20:05:00|307.83|307.63|307.78|307.53|307.88|307.73|307.73|307.53|41
1605211800000|2020-11-12 20:10:00|307.83|307.63|307.88|307.63|307.88|307.63|307.78|307.53|13
1605212100000|2020-11-12 20:15:00|307.93|307.68|308.13|307.93|308.13|307.93|307.93|307.68|13
1605212400000|2020-11-12 20:20:00|308.18|307.83|307.98|307.73|308.23|307.83|307.93|307.73|22
1605212700000|2020-11-12 20:25:00|307.93|307.78|307.78|307.48|307.93|307.78|307.68|307.48|14
1605213000000|2020-11-12 20:30:00|307.73|307.58|307.73|307.43|307.73|307.58|307.73|307.43|4
1605213300000|2020-11-12 20:35:00|307.68|307.48|307.73|307.53|307.73|307.53|307.58|307.38|15
1605213600000|2020-11-12 20:40:00|307.78|307.58|307.58|307.33|307.78|307.58|307.53|307.33|24
1605213900000|2020-11-12 20:45:00|307.53|307.38|307.58|307.33|307.58|307.43|307.43|307.23|40
1605214200000|2020-11-12 20:50:00|307.63|307.43|307.83|307.63|307.93|307.63|307.63|307.43|31
1605214500000|2020-11-12 20:55:00|307.88|307.58|308.08|307.78|308.13|307.83|307.78|307.53|22
1605214800000|2020-11-12 21:00:00|308.18|307.83|308.43|307.93|308.43|307.98|308.08|307.83|15
1605215100000|2020-11-12 21:05:00|308.38|307.88|308.33|307.88|308.43|308.23|308.33|307.88|5
1605215400000|2020-11-12 21:10:00|308.38|307.93|308.33|307.73|308.63|308.18|308.23|307.63|28
1605215700000|2020-11-12 21:15:00|308.23|307.63|308.23|307.63|308.23|307.63|308.23|307.63|0
1605216000000|2020-11-12 21:20:00|308.33|307.73|308.33|307.73|308.33|307.73|308.23|307.63|0
1605216600000|2020-11-12 21:30:00|308.43|307.83|308.63|308.03|308.83|308.23|308.33|307.73|0
1605216900000|2020-11-12 21:35:00|308.73|308.13|308.53|307.93|308.73|308.13|308.43|307.83|0
1605217200000|2020-11-12 21:40:00|308.43|307.83|308.33|307.73|308.63|308.03|308.33|307.73|0
1605217500000|2020-11-12 21:45:00|308.43|307.83|308.43|307.83|308.43|307.83|308.23|307.63|0
1605218100000|2020-11-12 21:55:00|308.33|307.73|308.33|307.73|308.43|307.83|308.33|307.73|0
1605220200000|2020-11-12 22:30:00|308.23|307.63|308.23|307.63|308.23|307.63|308.23|307.63|0
1605221700000|2020-11-12 22:55:00|308.33|307.73|308.23|307.63|308.33|307.73|308.23|307.63|0
1605222000000|2020-11-12 23:00:00|308.33|307.73|308.23|307.63|308.33|307.73|308.03|307.43|0
1605222300000|2020-11-12 23:05:00|308.33|307.73|308.23|307.63|308.33|307.73|308.23|307.63|0
1605222600000|2020-11-12 23:10:00|308.13|307.53|308.03|307.43|308.23|307.63|308.03|307.43|0
1605222900000|2020-11-12 23:15:00|307.93|307.33|308.03|307.43|308.03|307.43|307.93|307.33|0
1605223500000|2020-11-12 23:25:00|308.13|307.53|308.13|307.53|308.13|307.53|308.13|307.53|0
1605223800000|2020-11-12 23:30:00|308.23|307.63|308.23|307.63|308.23|307.63|308.13|307.53|0
1605224100000|2020-11-12 23:35:00|308.33|307.73|308.03|307.43|308.33|307.73|308.03|307.43|0
1605224400000|2020-11-12 23:40:00|308.13|307.53|308.23|307.63|308.23|307.63|308.03|307.43|0
1605224700000|2020-11-12 23:45:00|308.13|307.53|308.13|307.53|308.23|307.63|308.13|307.53|0
1605225000000|2020-11-12 23:50:00|308.03|307.43|308.03|307.43|308.13|307.53|308.03|307.43|0
1605225300000|2020-11-12 23:55:00|308.13|307.53|308.03|307.43|308.13|307.53|307.93|307.33|0
1605225600000|2020-11-13 00:00:00|307.93|307.33|308.03|307.43|308.13|307.53|307.93|307.33|0
1605225900000|2020-11-13 00:05:00|308.13|307.53|308.33|307.73|308.33|307.73|308.03|307.43|0
1605226200000|2020-11-13 00:10:00|308.43|307.83|308.43|307.83|308.43|307.83|308.33|307.73|0
1605226500000|2020-11-13 00:15:00|308.33|307.73|308.23|307.63|308.43|307.83|308.23|307.63|0
1605226800000|2020-11-13 00:20:00|308.33|307.73|308.43|307.83|308.43|307.83|308.23|307.63|0
1605227400000|2020-11-13 00:30:00|308.63|308.18|308.68|308.48|309.48|309.23|308.58|308.18|330
1605227700000|2020-11-13 00:35:00|308.63|308.43|308.68|308.48|308.68|308.48|308.38|308.18|95
1605228000000|2020-11-13 00:40:00|308.63|308.38|308.38|308.18|308.63|308.38|308.23|308.08|56
1605228300000|2020-11-13 00:45:00|308.33|308.13|308.13|307.93|308.33|308.18|307.98|307.78|149
1605228600000|2020-11-13 00:50:00|308.18|307.98|308.23|308.03|308.58|308.38|308.18|307.98|72
1605228900000|2020-11-13 00:55:00|308.33|308.08|307.63|307.43|308.43|308.23|307.48|307.33|283
1605229200000|2020-11-13 01:00:00|307.83|307.63|307.03|306.83|307.83|307.63|306.58|306.43|1141
1605229500000|2020-11-13 01:05:00|307.08|306.88|307.78|307.63|307.93|307.78|306.93|306.78|606
1605229800000|2020-11-13 01:10:00|307.83|307.68|308.18|307.93|308.28|308.08|307.73|307.53|350
1605230100000|2020-11-13 01:15:00|308.23|307.98|308.08|307.93|308.28|308.08|307.78|307.58|530
1605230400000|2020-11-13 01:20:00|308.13|307.88|307.78|307.58|308.13|307.88|307.63|307.48|562
1605230700000|2020-11-13 01:25:00|307.73|307.63|307.08|306.93|307.98|307.83|307.08|306.93|365
1605231000000|2020-11-13 01:30:00|307.13|306.98|306.98|306.78|307.13|306.98|306.18|306.03|718
1605231300000|2020-11-13 01:35:00|306.93|306.83|306.28|306.13|307.13|306.93|306.23|306.08|409
1605231600000|2020-11-13 01:40:00|306.33|306.18|306.48|306.33|306.93|306.73|306.23|306.03|254
1605231900000|2020-11-13 01:45:00|306.43|306.28|306.53|306.38|306.73|306.53|306.43|306.23|148
1605232200000|2020-11-13 01:50:00|306.48|306.33|306.23|306.03|306.53|306.38|306.03|305.88|192
1605232500000|2020-11-13 01:55:00|306.28|306.08|306.23|306.08|306.38|306.23|306.08|305.93|146
1605232800000|2020-11-13 02:00:00|306.18|306.03|306.23|306.08|306.63|306.48|306.13|305.93|367
1605233100000|2020-11-13 02:05:00|306.28|306.03|306.63|306.48|306.68|306.48|305.98|305.78|321
1605233400000|2020-11-13 02:10:00|306.58|306.43|306.68|306.48|306.93|306.78|306.58|306.38|208
1605233700000|2020-11-13 02:15:00|306.63|306.53|307.18|306.98|307.28|307.13|306.63|306.53|240
1605234000000|2020-11-13 02:20:00|307.23|307.03|307.13|306.93|307.38|307.23|307.08|306.88|188
1605234300000|2020-11-13 02:25:00|307.18|306.98|307.08|306.93|307.23|307.08|306.98|306.83|154
1605234600000|2020-11-13 02:30:00|307.13|306.88|307.53|307.33|307.63|307.48|307.13|306.88|269
1605234900000|2020-11-13 02:35:00|307.48|307.38|307.63|307.48|307.88|307.73|307.48|307.33|283
1605235200000|2020-11-13 02:40:00|307.58|307.43|307.93|307.78|308.13|307.98|307.58|307.43|341
1605235500000|2020-11-13 02:45:00|307.98|307.83|307.78|307.58|308.13|307.98|307.58|307.43|371
1605235800000|2020-11-13 02:50:00|307.83|307.63|307.98|307.83|308.18|308.03|307.63|307.48|177
1605236100000|2020-11-13 02:55:00|308.03|307.88|307.83|307.68|308.08|307.93|307.83|307.63|221
1605236400000|2020-11-13 03:00:00|307.88|307.73|308.08|307.93|308.28|308.13|307.88|307.68|189
1605236700000|2020-11-13 03:05:00|308.13|307.98|308.28|308.13|308.48|308.28|308.08|307.93|149
1605237000000|2020-11-13 03:10:00|308.23|308.08|307.98|307.78|308.28|308.13|307.73|307.58|266
1605237300000|2020-11-13 03:15:00|308.03|307.83|307.93|307.78|308.08|307.93|307.88|307.73|86
1605237600000|2020-11-13 03:20:00|307.98|307.83|308.08|307.93|308.38|308.18|307.98|307.78|192
1605237900000|2020-11-13 03:25:00|308.03|307.88|307.98|307.83|308.08|307.88|307.83|307.68|111
1605238200000|2020-11-13 03:30:00|307.93|307.78|307.68|307.53|307.98|307.78|307.58|307.43|117
1605238500000|2020-11-13 03:35:00|307.63|307.48|307.48|307.28|307.73|307.58|307.48|307.28|103
1605238800000|2020-11-13 03:40:00|307.53|307.33|307.43|307.28|307.53|307.38|307.38|307.23|51
1605239100000|2020-11-13 03:45:00|307.48|307.33|307.88|307.73|307.88|307.73|307.48|307.33|64
1605239400000|2020-11-13 03:50:00|307.83|307.68|307.78|307.63|308.03|307.83|307.78|307.63|134
1605239700000|2020-11-13 03:55:00|307.83|307.58|307.63|307.43|307.83|307.58|307.48|307.33|119
1605240000000|2020-11-13 04:00:00|307.68|307.53|307.68|307.48|307.73|307.58|307.53|307.38|150
1605240300000|2020-11-13 04:05:00|307.63|307.53|307.53|307.38|307.63|307.53|307.43|307.28|36
1605240600000|2020-11-13 04:10:00|307.63|307.43|307.63|307.43|307.63|307.48|307.53|307.33|29
1605240900000|2020-11-13 04:15:00|307.58|307.48|307.88|307.73|307.93|307.73|307.58|307.48|46
1605241200000|2020-11-13 04:20:00|307.83|307.68|307.88|307.68|307.98|307.83|307.78|307.63|39
1605241500000|2020-11-13 04:25:00|307.93|307.73|307.93|307.78|308.03|307.83|307.93|307.73|41
1605241800000|2020-11-13 04:30:00|307.88|307.73|308.08|307.93|308.13|307.98|307.88|307.73|78
1605242100000|2020-11-13 04:35:00|308.13|307.98|308.13|307.93|308.23|308.08|308.03|307.88|127
1605242400000|2020-11-13 04:40:00||307.98||307.98||307.98||307.98|32
1605242700000|2020-11-13 04:45:00|308.18|308.03|308.03|307.88|308.18|308.03|307.98|307.83|123
1605243000000|2020-11-13 04:50:00|308.08|307.93|308.08|307.93|308.18|308.03|308.03|307.88|68
1605243300000|2020-11-13 04:55:00|308.13|307.98|308.18|308.03|308.18|308.03|308.03|307.83|112
1605243600000|2020-11-13 05:00:00|308.08|307.93|308.08|307.93|308.13|307.98|307.73|307.53|528
1605243900000|2020-11-13 05:05:00|308.13|307.88|308.13|307.93|308.13|307.98|308.03|307.88|87
1605244200000|2020-11-13 05:10:00|308.08|307.88|307.98|307.78|308.08|307.93|307.83|307.68|79
1605244500000|2020-11-13 05:15:00|308.03|307.83|308.18|307.98|308.18|308.03|308.03|307.78|58
1605244800000|2020-11-13 05:20:00|308.13|308.03|307.93|307.73|308.18|308.03|307.88|307.73|57
1605245100000|2020-11-13 05:25:00|307.98|307.78|307.83|307.68|307.98|307.78|307.73|307.58|43
1605245400000|2020-11-13 05:30:00|307.78|307.63|307.58|307.43|307.83|307.68|307.58|307.38|125
1605245700000|2020-11-13 05:35:00|307.63|307.38|307.63|307.48|307.68|307.53|307.33|307.18|105
1605246000000|2020-11-13 05:40:00|307.68|307.53|308.13|307.98|308.18|307.98|307.68|307.53|216
1605246300000|2020-11-13 05:45:00|308.18|307.93|308.08|307.88|308.18|308.03|307.98|307.83|170
1605246600000|2020-11-13 05:50:00|308.03|307.93|308.18|308.03|308.23|308.08|308.03|307.88|62
1605246900000|2020-11-13 05:55:00|308.13|307.98|308.08|307.93|308.28|308.13|308.08|307.88|98
1605247200000|2020-11-13 06:00:00|308.13|307.88|308.28|308.13|308.38|308.18|308.08|307.88|128
1605247500000|2020-11-13 06:05:00|308.33|308.18|308.48|308.33|308.53|308.33|308.08|307.93|189
1605247800000|2020-11-13 06:10:00|308.53|308.38|308.03|307.83|308.53|308.38|307.98|307.78|181
1605248100000|2020-11-13 06:15:00|307.98|307.88|308.03|307.83|308.08|307.93|307.98|307.83|88
1605248400000|2020-11-13 06:20:00|308.08|307.88|308.23|308.08|308.28|308.08|308.03|307.88|65
1605248700000|2020-11-13 06:25:00|308.28|308.13|308.33|308.18|308.38|308.23|308.23|308.08|58
1605249000000|2020-11-13 06:30:00|308.38|308.13|308.58|308.43|308.63|308.48|308.18|308.03|140
1605249300000|2020-11-13 06:35:00|308.53|308.38|308.48|308.33|308.73|308.53|308.33|308.18|115
1605249600000|2020-11-13 06:40:00|308.53|308.38|308.73|308.58|308.73|308.58|308.48|308.33|143
1605249900000|2020-11-13 06:45:00|308.68|308.53|308.33|308.18|308.68|308.53|308.18|308.03|275
1605250200000|2020-11-13 06:50:00|308.28|308.13|308.18|308.03|308.38|308.18|308.08|307.93|161
1605250500000|2020-11-13 06:55:00|308.23|308.08|308.33|308.18|308.48|308.33|308.23|308.03|98
1605250800000|2020-11-13 07:00:00|308.38|308.23|308.58|308.43|308.63|308.43|308.28|308.13|192
1605251100000|2020-11-13 07:05:00|308.53|308.38|308.23|308.08|308.53|308.38|308.23|308.03|129
1605251400000|2020-11-13 07:10:00|308.18|308.03|308.28|308.08|308.33|308.18|308.13|307.98|91
1605251700000|2020-11-13 07:15:00|308.23|308.13|308.43|308.28|308.48|308.28|308.18|307.98|79
1605252000000|2020-11-13 07:20:00|308.48|308.33|308.48|308.33|308.68|308.53|308.33|308.18|208
1605252300000|2020-11-13 07:25:00|308.43|308.28|308.48|308.33|308.53|308.33|308.38|308.23|81
1605252600000|2020-11-13 07:30:00|308.43|308.28|308.28|308.13|308.63|308.48|308.28|308.08|182
1605252900000|2020-11-13 07:35:00|308.23|308.08|308.23|308.08|308.38|308.23|308.13|307.98|88
1605253200000|2020-11-13 07:40:00|308.18|308.03|307.88|307.73|308.28|308.13|307.78|307.63|270
1605253500000|2020-11-13 07:45:00|307.93|307.78|308.38|308.23|308.38|308.23|307.88|307.78|161
1605253800000|2020-11-13 07:50:00|308.33|308.18|308.58|308.43|308.58|308.43|308.28|308.13|254
1605254100000|2020-11-13 07:55:00|308.63|308.38|308.88|308.68|308.88|308.68|308.53|308.38|394
1605254400000|2020-11-13 08:00:00|308.93|308.73|309.08|308.88|309.18|309.03|308.88|308.68|520
1605254700000|2020-11-13 08:05:00|309.13|308.93|308.93|308.78|309.13|308.93|308.73|308.58|275
1605255000000|2020-11-13 08:10:00|308.88|308.73|308.88|308.73|309.08|308.88|308.88|308.73|223
1605255300000|2020-11-13 08:15:00|308.93|308.78|308.98|308.83|309.03|308.88|308.73|308.58|235
1605255600000|2020-11-13 08:20:00|308.93|308.78|308.98|308.83|309.03|308.88|308.93|308.78|116
1605255900000|2020-11-13 08:25:00|308.93|308.78|309.03|308.88|309.08|308.93|308.88|308.73|182
1605256200000|2020-11-13 08:30:00|308.98|308.83|309.23|309.08|309.28|309.08|308.88|308.73|201
1605256500000|2020-11-13 08:35:00|309.18|309.03|309.28|309.08|309.28|309.13|309.08|308.93|226
1605256800000|2020-11-13 08:40:00|309.23|309.13|309.18|309.03|309.28|309.13|309.13|308.98|277
1605257100000|2020-11-13 08:45:00|309.13|308.98|309.23|309.08|309.28|309.08|309.03|308.88|270
1605257400000|2020-11-13 08:50:00|309.28|309.03|309.13|308.98|309.28|309.03|309.03|308.88|224
1605257700000|2020-11-13 08:55:00|309.18|308.93|309.28|309.08|309.28|309.08|308.98|308.83|267
1605258000000|2020-11-13 09:00:00|309.23|309.13|309.13|308.93|309.23|309.13|308.98|308.83|634
1605258300000|2020-11-13 09:05:00|309.08|308.88|309.23|309.08|309.33|309.13|309.03|308.88|211
1605258600000|2020-11-13 09:10:00|309.28|309.13|309.33|309.13|309.48|309.33|309.28|309.13|80
1605258900000|2020-11-13 09:15:00|309.38|309.18|309.38|309.13|309.53|309.33|309.38|309.13|168
1605259200000|2020-11-13 09:20:00|309.73|309.23|309.83|309.23|309.93|309.33|309.73|309.23|0
1605259500000|2020-11-13 09:25:00|309.73|309.13|309.83|309.23|309.83|309.23|309.73|309.13|19
1605259800000|2020-11-13 09:30:00|309.93|309.33|310.03|309.43|310.23|309.63|309.83|309.23|0
1605260100000|2020-11-13 09:35:00|310.13|309.53|310.03|309.43|310.13|309.53|310.03|309.43|0
1605260400000|2020-11-13 09:40:00|310.13|309.53|310.13|309.53|310.13|309.53|310.03|309.43|0
1605260700000|2020-11-13 09:45:00|310.03|309.43|310.13|309.53|310.13|309.53|310.03|309.43|0
1605261000000|2020-11-13 09:50:00|309.43|309.28|309.58|309.43|309.58|309.43|309.38|309.08|32
1605261300000|2020-11-13 09:55:00|309.53|309.38|309.73|309.53|309.73|309.53|309.53|309.38|20
1605261600000|2020-11-13 10:00:00|309.78|309.58|309.78|309.63|309.78|309.63|309.73|309.53|13
1605261900000|2020-11-13 10:05:00|309.73|309.58|309.83|309.68|309.88|309.73|309.73|309.58|34
1605262200000|2020-11-13 10:10:00|309.88|309.73|309.83|309.68|309.88|309.73|309.78|309.63|11
1605262500000|2020-11-13 10:15:00|309.88|309.73|309.98|309.83|310.08|309.88|309.83|309.68|10
1605262800000|2020-11-13 10:20:00|310.03|309.88|309.93|309.78|310.03|309.88|309.88|309.68|31
1605263100000|2020-11-13 10:25:00|309.98|309.83|309.88|309.73|310.08|309.88|309.88|309.73|12
1605263400000|2020-11-13 10:30:00|309.83|309.68|309.83|309.68|309.83|309.68|309.78|309.63|15
1605263700000|2020-11-13 10:35:00|309.88|309.63|309.93|309.78|309.98|309.78|309.88|309.63|6
1605264000000|2020-11-13 10:40:00|309.88|309.73|309.93|309.78|309.93|309.78|309.88|309.73|6
1605264300000|2020-11-13 10:45:00||309.73||309.73||309.78||309.73|8
1605264600000|2020-11-13 10:50:00|309.88|309.78|309.93|309.78|309.98|309.78|309.88|309.78|6
1605264900000|2020-11-13 10:55:00|309.88|309.73|309.83|309.63|309.88|309.73|309.78|309.63|16
1605265200000|2020-11-13 11:00:00|309.78|309.53|309.48|309.33|309.83|309.53|309.48|309.33|17
1605265500000|2020-11-13 11:05:00|309.53|309.28|309.58|309.38|309.63|309.43|309.48|309.28|28
1605265800000|2020-11-13 11:10:00|309.63|309.33|309.53|309.33|309.63|309.33|309.48|309.33|1
1605266100000|2020-11-13 11:15:00|309.58|309.28|309.43|309.28|309.58|309.28|309.43|309.28|4
1605266400000|2020-11-13 11:20:00|309.48|309.23|309.38|309.23|309.53|309.23|309.38|309.23|12
1605266700000|2020-11-13 11:25:00|309.43|309.28|309.48|309.33|309.53|309.33|309.38|309.28|0
1605267000000|2020-11-13 11:30:00|309.43|309.28|309.43|309.28|309.48|309.28|309.38|309.18|2
1605267300000|2020-11-13 11:35:00|309.38|309.23|309.43|309.23|309.48|309.23|309.38|309.23|3
1605267600000|2020-11-13 11:40:00|309.48|309.28|309.43|309.23|309.48|309.28|309.43|309.23|2
1605267900000|2020-11-13 11:45:00|309.48|309.18|309.38|309.18|309.48|309.23|309.33|309.18|6
1605268200000|2020-11-13 11:50:00|309.43|309.23|309.48|309.28|309.48|309.28|309.38|309.18|11
1605268500000|2020-11-13 11:55:00|309.43|309.33|309.58|309.38|309.58|309.38|309.43|309.33|4
1605268800000|2020-11-13 12:00:00|309.53|309.33|309.43|309.28|309.58|309.38|309.43|309.23|13
1605269100000|2020-11-13 12:05:00|309.38|309.23|309.43|309.23|309.48|309.28|309.38|309.18|1
1605269400000|2020-11-13 12:10:00|309.38|309.18|309.38|309.23|309.43|309.23|309.33|309.18|1
1605269700000|2020-11-13 12:15:00|309.43|309.18|309.53|309.28|309.53|309.33|309.38|309.18|1
1605270000000|2020-11-13 12:20:00|309.48|309.23|309.53|309.28|309.53|309.33|309.38|309.18|3
1605270300000|2020-11-13 12:25:00|309.48|309.23|309.53|309.28|309.53|309.28|309.43|309.23|1
1605270600000|2020-11-13 12:30:00|309.58|309.33|309.58|309.38|309.58|309.38|309.53|309.33|1
1605270900000|2020-11-13 12:35:00|309.53|309.33|309.58|309.43|309.63|309.48|309.53|309.33|7
1605271200000|2020-11-13 12:40:00|309.68|309.48|309.58|309.38|309.68|309.53|309.53|309.38|8
1605271500000|2020-11-13 12:45:00|309.63|309.33|309.58|309.33|309.63|309.33|309.53|309.33|2
1605271800000|2020-11-13 12:50:00|309.63|309.38|309.78|309.48|309.88|309.48|309.63|309.38|15
1605272100000|2020-11-13 12:55:00|309.73|309.58|309.73|309.48|309.78|309.58|309.68|309.48|4
1605272400000|2020-11-13 13:00:00|309.78|309.53|309.78|309.53|309.83|309.53|309.68|309.53|1
1605272700000|2020-11-13 13:05:00|309.83|309.58|309.78|309.58|309.83|309.58|309.78|309.58|0
1605273000000|2020-11-13 13:10:00|309.83||309.83||309.83||309.78||0
1605273300000|2020-11-13 13:15:00|309.78||309.78||309.78||309.78||1
1605273600000|2020-11-13 13:20:00|309.83||309.83||309.83||309.78||1
1605273900000|2020-11-13 13:25:00|309.78||309.78||309.83||309.78||0
1605274200000|2020-11-13 13:30:00|309.83||309.83||309.83||309.78||1
1605274500000|2020-11-13 13:35:00|309.78|309.53|309.78|309.53|309.78|309.53|309.78|309.53|2
1605274800000|2020-11-13 13:40:00|309.73|309.48|309.73|309.48|309.73|309.53|309.73|309.48|4
1605275100000|2020-11-13 13:45:00|||||||||1
1605275400000|2020-11-13 13:50:00|309.68||309.68||309.68||309.68||0
1605275700000|2020-11-13 13:55:00|309.63||309.68||309.68||309.63||3
1605276000000|2020-11-13 14:00:00|309.63|309.43|309.63|309.43|309.68|309.43|309.63|309.43|2
1605276300000|2020-11-13 14:05:00|309.58|309.38|309.58|309.33|309.58|309.38|309.58|309.33|3
1605276600000|2020-11-13 14:10:00||309.38||309.38||309.38||309.38|0
1605276900000|2020-11-13 14:15:00||309.33||309.33||309.33||309.33|4
1605277500000|2020-11-13 14:25:00|309.63|309.38|309.63|309.38|309.63|309.38|309.58|309.38|3
1605277800000|2020-11-13 14:30:00|309.58|309.33|309.53|309.28|309.63|309.33|309.48|309.28|22
1605278100000|2020-11-13 14:35:00|309.48|309.23|309.88|309.53|309.88|309.53|309.38|309.23|35
1605278400000|2020-11-13 14:40:00|309.83|309.58|309.83|309.48|309.83|309.58|309.83|309.48|8
1605278700000|2020-11-13 14:45:00|309.88|309.53|309.83|309.58|309.88|309.58|309.78|309.53|4
1605279000000|2020-11-13 14:50:00||309.53||309.58||309.58||309.53|5
1605279300000|2020-11-13 14:55:00|309.88|309.63|309.93|309.68|309.93|309.73|309.88|309.58|10
1605279600000|2020-11-13 15:00:00|309.98|309.63|309.83|309.58|309.98|309.68|309.73|309.53|22
1605279900000|2020-11-13 15:05:00|309.78|309.63|309.83|309.63|309.83|309.63|309.73|309.53|5
1605280200000|2020-11-13 15:10:00|309.78|309.58|309.73|309.48|309.78|309.63|309.73|309.48|4
1605280500000|2020-11-13 15:15:00|309.58|309.43|309.38|309.13|309.58|309.43|309.38|309.13|23
1605280800000|2020-11-13 15:20:00|309.28|309.18|309.38|309.18|309.43|309.18|309.28|309.08|16
1605281100000|2020-11-13 15:25:00|309.43|309.23|309.48|309.23|309.48|309.23|309.43|309.23|1
1605281400000|2020-11-13 15:30:00|309.53|309.18|309.38|309.13|309.53|309.18|309.33|309.13|5
1605281700000|2020-11-13 15:35:00|309.23|309.08|309.13|308.93|309.28|309.13|309.13|308.88|32
1605282000000|2020-11-13 15:40:00|309.08|308.98|309.23|309.03|309.38|309.13|309.08|308.93|77
1605282600000|2020-11-13 15:50:00|309.18|309.08|309.13|308.93|309.23|309.08|309.13|308.93|20
1605282900000|2020-11-13 15:55:00|309.08|308.88|309.03|308.78|309.08|308.88|308.88|308.68|48
1605283200000|2020-11-13 16:00:00|309.08|308.83|309.28|309.03|309.28|309.03|309.08|308.83|2
1605283500000|2020-11-13 16:05:00|309.33|309.08|309.68|309.48|309.68|309.48|309.33|309.08|26
1605283800000|2020-11-13 16:10:00|309.63|309.43|309.68|309.48|309.73|309.48|309.53|309.38|60
1605284100000|2020-11-13 16:15:00|309.73|309.53|309.83|309.68|309.83|309.68|309.73|309.53|18
1605284400000|2020-11-13 16:20:00|309.88|309.73|309.88|309.68|309.88|309.73|309.88|309.68|18
1605284700000|2020-11-13 16:25:00|309.83|309.63|309.68|309.48|309.83|309.63|309.68|309.48|24
1605285000000|2020-11-13 16:30:00|309.63|309.43|309.53|309.38|309.68|309.48|309.48|309.33|44
1605285300000|2020-11-13 16:35:00|309.58|309.33|309.68|309.48|309.73|309.58|309.53|309.33|42
1605285600000|2020-11-13 16:40:00|309.73|309.53|309.78|309.58|309.88|309.63|309.73|309.53|12
1605285900000|2020-11-13 16:45:00|309.88|309.73|309.88|309.63|309.88|309.73|309.83|309.58|29
1605286200000|2020-11-13 16:50:00|309.83|309.68|309.88|309.68|309.88|309.68|309.83|309.68|7
1605286500000|2020-11-13 16:55:00|309.93|309.73|309.98|309.83|310.03|309.83|309.93|309.68|24
1605286800000|2020-11-13 17:00:00|310.03|309.88|310.03|309.88|310.08|309.93|309.93|309.78|52
1605287100000|2020-11-13 17:05:00|309.98|309.83|309.98|309.83|309.98|309.83|309.98|309.83|28
1605287400000|2020-11-13 17:10:00|310.03|309.78|309.98|309.83|310.08|309.83|309.98|309.78|15
1605287700000|2020-11-13 17:15:00|309.93|309.78|310.03|309.83|310.03|309.83|309.93|309.78|23
1605288000000|2020-11-13 17:20:00|309.98||309.98||309.98||309.98||9
1605288300000|2020-11-13 17:25:00|310.03|309.88|310.08|309.93|310.13|309.93|310.03|309.88|27
1605288600000|2020-11-13 17:30:00|310.03|309.88|310.08|309.88|310.13|309.93|309.98|309.83|13
1605288900000|2020-11-13 17:35:00|310.03|309.93|310.18|310.03|310.18|310.03|310.03|309.93|15
1605289200000|2020-11-13 17:40:00|310.23|310.08|310.23|310.08|310.28|310.13|310.23|310.08|16
1605289500000|2020-11-13 17:45:00|310.18|310.03|310.23|310.08|310.23|310.08|310.18|310.03|17
1605289800000|2020-11-13 17:50:00|310.28|310.13|310.28|310.13|310.28|310.13|310.28|310.13|5
1605290100000|2020-11-13 17:55:00|310.33|310.18|310.33|310.18|310.33|310.18|310.28|310.18|14
1605290400000|2020-11-13 18:00:00|310.38|310.23|310.38|310.18|310.38|310.23|310.33|310.13|24
1605290700000|2020-11-13 18:05:00|310.43|310.23|310.38|310.23|310.43|310.23|310.38|310.23|6
1605291000000|2020-11-13 18:10:00|310.43|310.28|310.38|310.18|310.43|310.28|310.38|310.18|23
1605291300000|2020-11-13 18:15:00|310.43|310.23|310.48|310.28|310.48|310.28|310.43|310.23|12
1605291600000|2020-11-13 18:20:00|310.43|310.23|310.43|310.28|310.43|310.28|310.43|310.18|19
1605291900000|2020-11-13 18:25:00|310.48|310.33|310.48|310.28|310.48|310.33|310.48|310.23|9
1605292200000|2020-11-13 18:30:00|310.43|310.23|310.43|310.23|310.43|310.28|310.43|310.23|15
1605292500000|2020-11-13 18:35:00|310.38|310.28|310.43|310.23|310.43|310.28|310.38|310.23|16
1605292800000|2020-11-13 18:40:00|310.38|310.18|310.53|310.28|310.53|310.28|310.38|310.18|16
1605293100000|2020-11-13 18:45:00|310.58|310.38|310.58|310.38|310.58|310.38|310.53|310.38|13
1605293400000|2020-11-13 18:50:00|310.63|310.43|310.63|310.43|310.63|310.43|310.58|310.43|12
1605293700000|2020-11-13 18:55:00|310.68|310.48|310.73|310.53|310.73|310.53|310.68|310.48|9
1605294000000|2020-11-13 19:00:00|310.68||310.68||310.73||310.68||12
1605294300000|2020-11-13 19:05:00|310.73||310.78||310.78||310.73||7
1605294600000|2020-11-13 19:10:00|310.73||310.78||310.78||310.73||9
1605294900000|2020-11-13 19:15:00|||||||||9
1605295200000|2020-11-13 19:20:00|310.73||310.78||310.78||310.73||6
1605295500000|2020-11-13 19:25:00|310.73|310.58|310.78|310.58|310.78|310.58|310.73|310.58|11
1605295800000|2020-11-13 19:30:00|310.73|310.53|310.58|310.38|310.73|310.53|310.58|310.38|37
1605296100000|2020-11-13 19:35:00|310.53|310.33|310.63|310.43|310.63|310.48|310.48|310.33|39
1605296400000|2020-11-13 19:40:00||310.38||310.43||310.43||310.38|7
1605296700000|2020-11-13 19:45:00|310.58|310.48|310.53|310.38|310.58|310.48|310.53|310.38|19
1605297000000|2020-11-13 19:50:00|310.58|310.33|310.63|310.43|310.63|310.43|310.58|310.33|12
1605297300000|2020-11-13 19:55:00|310.68|310.48|310.78|310.53|310.78|310.58|310.68|310.48|13
1605297600000|2020-11-13 20:00:00|310.83|310.58|310.68|310.53|310.83|310.58|310.68|310.53|13
1605297900000|2020-11-13 20:05:00|310.73|310.58|310.78|310.58|310.78|310.58|310.73|310.58|8
1605298200000|2020-11-13 20:10:00|310.73|310.53|310.83|310.58|310.83|310.58|310.73|310.53|12
1605298500000|2020-11-13 20:15:00|310.68|310.53|310.73|310.53|310.78|310.53|310.68|310.43|15
1605298800000|2020-11-13 20:20:00|310.78|310.58|310.88|310.63|310.88|310.63|310.78|310.58|8
1605299100000|2020-11-13 20:25:00|310.83|310.68|310.88|310.73|310.93|310.73|310.83|310.68|18
1605299400000|2020-11-13 20:30:00|310.93|310.68|310.93|310.73|310.93|310.78|310.93|310.68|13
1605299700000|2020-11-13 20:35:00||310.68||310.78||310.78||310.68|3
1605300000000|2020-11-13 20:40:00|310.98|310.73|310.98|310.73|310.98|310.73|310.98|310.68|6
1605300300000|2020-11-13 20:45:00|310.93|310.68|310.78|310.63|310.98|310.73|310.73|310.58|8
1605300600000|2020-11-13 20:50:00|310.83|310.58|310.78|310.58|310.83|310.63|310.73|310.58|6
1605300900000|2020-11-13 20:55:00|310.73|310.53|310.78|310.53|310.78|310.53|310.68|310.48|9
1605301200000|2020-11-13 21:00:00|310.73|310.48|310.88|310.73|310.93|310.73|310.68|310.48|15
1605301500000|2020-11-13 21:05:00|310.93|310.68|310.93|310.78|310.93|310.78|310.93|310.68|4
1605301800000|2020-11-13 21:10:00|310.88|310.73|311.13|310.53|311.13|310.83|310.88|310.43|42
1605302100000|2020-11-13 21:15:00|311.03|310.43|311.13|310.53|311.13|310.53|311.03|310.43|0
1605303000000|2020-11-13 21:30:00|311.03|310.43|311.13|310.53|311.13|310.53|311.03|310.43|0
1605303300000|2020-11-13 21:35:00|311.23|310.63|311.23|310.63|311.23|310.63|311.13|310.53|0
1605303600000|2020-11-13 21:40:00|311.13|310.53|311.13|310.53|311.23|310.63|311.13|310.53|0
1605303900000|2020-11-13 21:45:00|311.23|310.63|311.23|310.63|311.23|310.63|311.13|310.53|0
1605304200000|2020-11-13 21:50:00|311.13|310.53|311.23|310.63|311.23|310.63|311.13|310.53|0
1605304500000|2020-11-13 21:55:00|311.13|310.53|311.13|310.53|311.23|310.63|311.13|310.53|0
1605481200000|2020-11-15 23:00:00|311.83|311.23|312.43|311.83|312.43|311.83|311.73|311.13|0
1605481500000|2020-11-15 23:05:00|312.53|311.93|312.53|311.93|312.63|312.03|312.43|311.83|0
1605481800000|2020-11-15 23:10:00|312.63|312.03|313.03|312.43|313.13|312.53|312.63|312.03|0
1605482100000|2020-11-15 23:15:00|313.13|312.53|313.13|312.53|313.33|312.73|313.03|312.43|0
1605482400000|2020-11-15 23:20:00|313.23|312.63|313.33|312.73|313.43|312.83|313.23|312.63|0
1605482700000|2020-11-15 23:25:00|313.23|312.63|313.13|312.53|313.33|312.73|313.13|312.53|0
1605483000000|2020-11-15 23:30:00|313.23|312.63|313.03|312.43|313.23|312.63|313.03|312.43|0
1605483300000|2020-11-15 23:35:00|312.93|312.33|312.93|312.33|313.03|312.43|312.93|312.33|0
1605483600000|2020-11-15 23:40:00|313.03|312.43|313.23|312.63|313.33|312.73|312.93|312.33|0
1605483900000|2020-11-15 23:45:00|313.33|312.73|313.33|312.73|313.33|312.73|313.23|312.63|0
1605484200000|2020-11-15 23:50:00|313.43|312.83|313.43|312.83|313.43|312.83|313.33|312.73|0
1605484500000|2020-11-15 23:55:00|313.53|312.93|313.33|312.73|313.53|312.93|313.23|312.63|0
1605484800000|2020-11-16 00:00:00|313.23|312.63|313.13|312.53|313.33|312.73|313.13|312.53|0
1605485100000|2020-11-16 00:05:00|313.03|312.43|313.23|312.63|313.23|312.63|313.03|312.43|0
1605485400000|2020-11-16 00:10:00|313.13|312.53|313.03|312.43|313.23|312.63|313.03|312.43|0
1605485700000|2020-11-16 00:15:00|312.93|312.33|313.13|312.53|313.13|312.53|312.93|312.33|0
1605486000000|2020-11-16 00:20:00|313.03|312.43|313.13|312.53|313.23|312.63|313.03|312.43|0
1605486300000|2020-11-16 00:25:00|313.23|312.63|312.23|311.63|313.23|312.63|312.23|311.63|0
1605486600000|2020-11-16 00:30:00|311.88|311.68|311.73|311.43|312.28|311.98|311.43|311.23|391
1605486900000|2020-11-16 00:35:00|311.78|311.48|311.88|311.68|312.13|311.98|311.58|311.43|210
1605487200000|2020-11-16 00:40:00|311.83|311.63|311.96|311.81|312.06|311.86|311.63|311.48|143
1605487500000|2020-11-16 00:45:00|312.01|311.76|311.71|311.56|312.01|311.76|311.61|311.46|114
1605487800000|2020-11-16 00:50:00|311.66|311.51|311.56|311.41|311.76|311.56|311.41|311.26|177
1605488100000|2020-11-16 00:55:00|311.51|311.36|311.86|311.66|311.86|311.71|311.31|311.16|277
1605488400000|2020-11-16 01:00:00|311.81|311.36|311.36|311.21|311.81|311.61|311.06|310.91|903
1605488700000|2020-11-16 01:05:00|311.41|311.26|312.46|312.31|312.56|312.36|311.36|311.26|433
1605489000000|2020-11-16 01:10:00|312.51|312.36|313.01|312.86|313.06|312.86|312.41|312.26|358
1605489300000|2020-11-16 01:15:00|313.06|312.91|313.21|313.06|313.36|313.16|312.91|312.76|457
1605489600000|2020-11-16 01:20:00|313.26|313.01|313.31|313.11|313.61|313.46|313.11|312.96|356
1605489900000|2020-11-16 01:25:00|313.26|313.16|312.86|312.66|313.26|313.16|312.76|312.61|320
1605490200000|2020-11-16 01:30:00|312.91|312.76|313.21|313.06|313.31|313.16|312.66|312.51|410
1605490500000|2020-11-16 01:35:00|313.26|313.01|313.06|312.86|313.36|313.21|312.96|312.81|269
1605490800000|2020-11-16 01:40:00|313.01|312.91|313.11|312.91|313.21|313.06|312.96|312.81|231
1605491100000|2020-11-16 01:45:00|313.06|312.81|312.91|312.76|313.31|313.16|312.81|312.66|298
1605491400000|2020-11-16 01:50:00|312.86|312.71|312.61|312.46|313.11|312.91|312.41|312.26|275
1605491700000|2020-11-16 01:55:00|312.56|312.41|312.61|312.46|312.81|312.66|312.31|312.16|225
1605492000000|2020-11-16 02:00:00|312.66|312.51|313.06|312.91|313.31|313.16|312.66|312.51|377
1605492300000|2020-11-16 02:05:00|313.01|312.86|312.86|312.71|313.21|313.06|312.76|312.61|164
1605492600000|2020-11-16 02:10:00|312.91|312.76|312.86|312.71|313.01|312.86|312.81|312.66|114
1605492900000|2020-11-16 02:15:00|312.91|312.76|313.06|312.91|313.16|313.01|312.86|312.71|110
1605493200000|2020-11-16 02:20:00|313.11|312.86|312.76|312.61|313.16|312.96|312.71|312.51|211
1605493500000|2020-11-16 02:25:00|312.81|312.66|312.91|312.71|312.96|312.81|312.76|312.61|197
1605493800000|2020-11-16 02:30:00|312.96|312.76|313.21|313.01|313.26|313.11|312.96|312.76|269
1605494100000|2020-11-16 02:35:00|313.16|313.06|313.36|313.16|313.36|313.21|313.11|312.96|252
1605494400000|2020-11-16 02:40:00|313.41|313.21|313.41|313.26|313.41|313.26|313.26|313.11|128
1605494700000|2020-11-16 02:45:00|313.46|313.31|313.41|313.21|313.51|313.36|313.36|313.21|170
1605495000000|2020-11-16 02:50:00|313.46|313.26|313.36|313.21|313.46|313.31|313.31|313.16|144
1605495300000|2020-11-16 02:55:00|313.31|313.16|313.26|313.11|313.36|313.21|313.21|313.06|150
1605495600000|2020-11-16 03:00:00|313.31|313.16|313.56|313.36|313.56|313.41|313.31|313.16|217
1605495900000|2020-11-16 03:05:00|313.51|313.41|313.51|313.36|313.56|313.41|313.51|313.36|97
1605496200000|2020-11-16 03:10:00|313.56|313.41|313.46|313.31|313.61|313.46|313.36|313.21|117
1605496500000|2020-11-16 03:15:00|313.51|313.36|313.46|313.31|313.51|313.36|313.36|313.21|164
1605496800000|2020-11-16 03:20:00|313.51|313.36|313.61|313.46|313.61|313.46|313.46|313.31|153
1605497100000|2020-11-16 03:25:00|313.56|313.41|313.56|313.41|313.71|313.51|313.56|313.41|188
1605497400000|2020-11-16 03:30:00|313.61|313.46|313.61|313.41|313.61|313.46|313.56|313.41|164
1605497700000|2020-11-16 03:35:00|313.56|313.46|313.71|313.51|313.71|313.56|313.56|313.41|86
1605498000000|2020-11-16 03:40:00|313.66|313.56|313.71|313.56|313.71|313.56|313.66|313.51|79
1605498300000|2020-11-16 03:45:00|313.76|313.51|313.86|313.71|313.86|313.71|313.71|313.51|144
1605498600000|2020-11-16 03:50:00|313.81|313.66|313.91|313.76|313.96|313.81|313.81|313.66|175
1605498900000|2020-11-16 03:55:00|313.86|313.71|313.71|313.51|313.86|313.71|313.66|313.51|102
1605499200000|2020-11-16 04:00:00|313.81|313.56|313.66|313.51|313.81|313.66|313.66|313.46|136
1605499500000|2020-11-16 04:05:00|313.61|313.46|313.61|313.46|313.71|313.51|313.61|313.46|52
1605499800000|2020-11-16 04:10:00|313.56|313.41|313.41|313.26|313.56|313.41|313.41|313.26|90
1605500100000|2020-11-16 04:15:00|313.46|313.31|313.36|313.21|313.46|313.31|313.36|313.21|65
1605500400000|2020-11-16 04:20:00|313.41|313.16|313.36|313.21|313.41|313.21|313.26|313.11|90
1605500700000|2020-11-16 04:25:00|313.31|313.16|313.26|313.11|313.36|313.21|313.26|313.11|85
1605501000000|2020-11-16 04:30:00|313.21|313.06|313.21|313.06|313.26|313.06|313.16|313.01|73
1605501300000|2020-11-16 04:35:00|313.26|313.11|313.21|313.06|313.31|313.11|313.21|313.06|76
1605501600000|2020-11-16 04:40:00|313.16|313.01|313.16|313.01|313.26|313.11|313.16|313.01|48
1605501900000|2020-11-16 04:45:00|313.11|312.96|313.11|312.96|313.11|312.96|313.01|312.81|83
1605502200000|2020-11-16 04:50:00|313.06|312.91|313.11|312.91|313.11|312.96|313.01|312.81|95
1605502500000|2020-11-16 04:55:00|313.06|312.86|312.96|312.81|313.11|312.91|312.96|312.81|61
1605502800000|2020-11-16 05:00:00|313.01|312.86|313.36|313.16|313.46|313.26|313.01|312.86|354
1605503100000|2020-11-16 05:05:00|313.31|313.21|313.76|313.56|313.76|313.61|313.26|313.11|160
1605503400000|2020-11-16 05:10:00|313.81|313.61|313.56|313.36|313.91|313.71|313.56|313.36|161
1605503700000|2020-11-16 05:15:00|313.51|313.41|313.46|313.31|313.61|313.46|313.41|313.26|65
1605504000000|2020-11-16 05:20:00|313.41|313.26|313.66|313.51|313.71|313.51|313.41|313.26|81
1605504300000|2020-11-16 05:25:00|313.71|313.46|313.76|313.61|313.81|313.66|313.66|313.46|70
1605504600000|2020-11-16 05:30:00|313.81|313.66|313.51|313.36|313.86|313.66|313.46|313.31|128
1605504900000|2020-11-16 05:35:00|313.46|313.31|313.61|313.46|313.66|313.51|313.41|313.26|60
1605505200000|2020-11-16 05:40:00|313.66|313.51|313.66|313.46|313.76|313.56|313.61|313.41|48
1605505500000|2020-11-16 05:45:00|313.61|313.41|313.66|313.46|313.71|313.56|313.51|313.36|53
1605505800000|2020-11-16 05:50:00|313.61|313.41|313.61|313.46|313.71|313.56|313.56|313.41|36
1605506100000|2020-11-16 05:55:00|313.56|313.41|313.71|313.51|313.71|313.56|313.51|313.31|72
1605506400000|2020-11-16 06:00:00|313.66|313.56|313.66|313.51|313.71|313.56|313.51|313.36|166
1605506700000|2020-11-16 06:05:00|313.71|313.56|313.76|313.61|313.76|313.61|313.66|313.51|57
1605507000000|2020-11-16 06:10:00|313.81|313.66|313.86|313.66|313.91|313.76|313.76|313.61|166
1605507300000|2020-11-16 06:15:00|313.81|313.71|313.86|313.66|313.91|313.76|313.81|313.66|87
1605507600000|2020-11-16 06:20:00|313.81|313.61|313.76|313.56|313.86|313.66|313.61|313.46|96
1605507900000|2020-11-16 06:25:00|313.81|313.61|313.76|313.61|313.81|313.61|313.71|313.56|35
1605508200000|2020-11-16 06:30:00|313.81|313.66|313.71|313.56|313.81|313.66|313.61|313.46|77
1605508500000|2020-11-16 06:35:00|313.76|313.61|313.76|313.61|313.81|313.66|313.66|313.51|71
1605508800000|2020-11-16 06:40:00|313.81|313.66|313.86|313.71|313.91|313.76|313.76|313.66|59
1605509100000|2020-11-16 06:45:00|313.81|313.66|313.66|313.51|313.86|313.66|313.66|313.51|60
1605509400000|2020-11-16 06:50:00|313.61|313.46|313.66|313.46|313.71|313.56|313.56|313.41|68
1605509700000|2020-11-16 06:55:00|313.61|313.51|313.71|313.56|313.71|313.56|313.61|313.46|39
1605510000000|2020-11-16 07:00:00|313.66|313.51|313.61|313.46|313.71|313.56|313.61|313.46|125
1605510300000|2020-11-16 07:05:00|313.56|313.41|313.66|313.46|313.66|313.51|313.56|313.41|72
1605510600000|2020-11-16 07:10:00|313.61|313.41|313.56|313.41|313.66|313.46|313.51|313.36|69
1605510900000|2020-11-16 07:15:00|313.61|313.46|313.61|313.41|313.66|313.51|313.56|313.41|100
1605511200000|2020-11-16 07:20:00|313.56|313.46|313.56|313.41|313.66|313.46|313.56|313.41|58
1605511500000|2020-11-16 07:25:00|313.61|313.46|313.61|313.41|313.61|313.46|313.56|313.41|49
1605511800000|2020-11-16 07:30:00|313.56|313.46|313.56|313.41|313.61|313.46|313.56|313.41|145
1605512100000|2020-11-16 07:35:00|313.61|313.46|313.76|313.61|313.81|313.61|313.56|313.41|116
1605512400000|2020-11-16 07:40:00|313.81|313.56|313.86|313.71|313.86|313.71|313.71|313.56|95
1605512700000|2020-11-16 07:45:00|313.91|313.76|313.86|313.71|313.91|313.76|313.81|313.66|159
1605513000000|2020-11-16 07:50:00|313.81|313.66|313.86|313.71|313.86|313.71|313.71|313.56|97
1605513300000|2020-11-16 07:55:00|313.81|313.66|313.86|313.71|313.91|313.76|313.81|313.66|110
1605513600000|2020-11-16 08:00:00|313.91|313.76|313.91|313.71|314.06|313.86|313.86|313.71|396
1605513900000|2020-11-16 08:05:00|313.96|313.76|313.96|313.81|314.11|313.91|313.91|313.71|128
1605514200000|2020-11-16 08:10:00|314.01|313.86|313.61|313.46|314.01|313.86|313.61|313.41|220
1605514500000|2020-11-16 08:15:00|313.66|313.51|313.61|313.46|313.71|313.51|313.46|313.31|121
1605514800000|2020-11-16 08:20:00|313.66|313.51|313.41|313.26|313.66|313.51|313.41|313.26|128
1605515100000|2020-11-16 08:25:00|313.46|313.31|313.46|313.31|313.51|313.36|313.46|313.26|93
1605515400000|2020-11-16 08:30:00|313.41|313.26|313.56|313.36|313.61|313.41|313.31|313.16|274
1605515700000|2020-11-16 08:35:00|313.61|313.46|313.56|313.41|313.66|313.46|313.51|313.36|131
1605516000000|2020-11-16 08:40:00|313.61|313.46|313.51|313.36|313.66|313.51|313.46|313.31|273
1605516300000|2020-11-16 08:45:00|313.46|313.31|313.51|313.36|313.56|313.41|313.46|313.31|200
1605516600000|2020-11-16 08:50:00|313.56|313.41|313.21|313.06|313.56|313.41|313.11|312.96|551
1605516900000|2020-11-16 08:55:00|313.16|313.01|313.21|313.06|313.36|313.16|313.06|312.91|342
1605517200000|2020-11-16 09:00:00|312.9|312.75|312.9|312.75|313.05|312.9|312.9|312.7|549
1605517500000|2020-11-16 09:05:00|312.95|312.8|312.8|312.6|313|312.85|312.75|312.6|251
1605517800000|2020-11-16 09:10:00|312.75|312.65|312.85|312.7|313|312.85|312.75|312.65|92
1605518100000|2020-11-16 09:15:00|312.9|312.75|312.8|312.65|313|312.85|312.75|312.6|202
1605518400000|2020-11-16 09:20:00|312.9|312.3|313.1|312.5|313.1|312.5|312.9|312.3|0
1605518700000|2020-11-16 09:25:00|313|312.4|313|312.4|313.1|312.5|313|312.4|19
1605519000000|2020-11-16 09:30:00|313.1|312.5|313|312.4|313.1|312.5|313|312.4|0
1605519300000|2020-11-16 09:35:00|313.1|312.5|313.2|312.6|313.2|312.6|313.1|312.5|0
1605519600000|2020-11-16 09:40:00|313.1|312.5|313.2|312.6|313.3|312.7|313.1|312.5|0
1605519900000|2020-11-16 09:45:00|313.3|312.7|313.2|312.6|313.3|312.7|313.2|312.6|0
1605520200000|2020-11-16 09:50:00|312.9|312.7|312.8|312.65|312.9|312.7|312.75|312.6|11
1605520500000|2020-11-16 09:55:00|312.85|312.6|312.8|312.65|312.85|312.65|312.7|312.55|18
1605520800000|2020-11-16 10:00:00|312.85|312.7|312.75|312.6|312.9|312.75|312.7|312.55|48
1605521100000|2020-11-16 10:05:00|312.8|312.65|312.6|312.45|312.8|312.65|312.6|312.45|23
1605521400000|2020-11-16 10:10:00|312.65|312.5|312.65|312.5|312.7|312.55|312.65|312.5|17
1605521700000|2020-11-16 10:15:00|312.7|312.55|312.7|312.55|312.7|312.55|312.65|312.5|14
1605522000000|2020-11-16 10:20:00|312.75|312.6|312.7|312.55|312.75|312.6|312.7|312.55|11
1605522300000|2020-11-16 10:25:00|312.75|312.5|312.65|312.5|312.75|312.55|312.65|312.5|12
1605522600000|2020-11-16 10:30:00|312.7||312.65||312.7||312.65||6
1605522900000|2020-11-16 10:35:00|312.6|312.45|312.7|312.5|312.7|312.5|312.6|312.45|13
1605523200000|2020-11-16 10:40:00|312.75|312.55|312.7|312.5|312.75|312.55|312.7|312.5|7
1605523500000|2020-11-16 10:45:00|312.65|312.45|312.65|312.45|312.75|312.45|312.65|312.45|28
1605523800000|2020-11-16 10:50:00|312.6|312.5|312.45|312.3|312.6|312.5|312.45|312.3|44
1605524100000|2020-11-16 10:55:00|312.5|312.35|312.6|312.45|312.6|312.45|312.45|312.35|14
1605524400000|2020-11-16 11:00:00|312.65|312.5|312.65|312.45|312.7|312.55|312.6|312.45|20
1605524700000|2020-11-16 11:05:00||312.5||312.5||312.5||312.5|4
1605525000000|2020-11-16 11:10:00|312.6|312.45|312.65|312.45|312.65|312.45|312.55|312.4|19
1605525300000|2020-11-16 11:15:00|312.6|312.4|312.55|312.4|312.6|312.4|312.55|312.4|8
1605525600000|2020-11-16 11:20:00|312.6|312.45|312.65|312.5|312.65|312.5|312.6|312.45|14
1605525900000|2020-11-16 11:25:00|312.7|312.55|312.7|312.55|312.75|312.55|312.7|312.5|21
1605526200000|2020-11-16 11:30:00|312.75|312.6|312.8|312.6|312.8|312.6|312.75|312.6|8
1605526500000|2020-11-16 11:35:00|312.75|312.55|312.8|312.55|312.8|312.55|312.75|312.55|4
1605526800000|2020-11-16 11:40:00|312.75|312.6|312.6|312.45|312.75|312.6|312.6|312.45|11
1605527100000|2020-11-16 11:45:00|312.65|312.5|312.75|312.55|312.75|312.55|312.65|312.5|4
1605527400000|2020-11-16 11:50:00|312.8|312.6|313.1|312.9|313.4|313.2|312.8|312.6|128
1605527700000|2020-11-16 11:55:00|313.15|312.95|313.6|313.4|313.9|313.5|313.05|312.95|193
1605528000000|2020-11-16 12:00:00|313.55|313.35|313.95|313.75|314.2|313.85|313.55|313.3|79
1605528300000|2020-11-16 12:05:00|314.05|313.8|314.05|313.8|314.15|313.9|313.9|313.8|23
1605528600000|2020-11-16 12:10:00|314.1|313.85|314.15|313.9|314.15|313.95|313.95|313.8|76
1605528900000|2020-11-16 12:15:00|314.2||314.15||314.25||314.05||29
1605529200000|2020-11-16 12:20:00|314.2|314.05|313.9|313.7|314.4|314.2|313.9|313.7|80
1605529500000|2020-11-16 12:25:00|313.95|313.75|313.95|313.7|314|313.75|313.8|313.6|21
1605529800000|2020-11-16 12:30:00|314|313.75|314.1|313.95|314.1|313.95|313.95|313.75|19
1605530100000|2020-11-16 12:35:00|314.05|313.9|314.05|313.75|314.05|313.9|313.9|313.75|28
1605530400000|2020-11-16 12:40:00|314|313.8|314.25|314|314.3|314|313.95|313.8|35
1605530700000|2020-11-16 12:45:00|314.2|314.05|314.45|314.15|314.45|314.2|314.15|314.05|54
1605531000000|2020-11-16 12:50:00|314.4|314.1|314.35|314.1|314.4|314.15|314.3|314|46
1605531300000|2020-11-16 12:55:00|314.4||314.35||314.4||314.35||4
1605531600000|2020-11-16 13:00:00|314.25|314.05|314.35|314.05|314.35|314.1|314.25|314.05|4
1605531900000|2020-11-16 13:05:00|314.3|314.1|314.35|314.1|314.35|314.15|314.3|314.1|5
1605532200000|2020-11-16 13:10:00|314.25|314.15|314.35|314.1|314.35|314.15|314.25|314.1|14
1605532500000|2020-11-16 13:15:00||314.15||314.15||314.15||314.1|11
1605532800000|2020-11-16 13:20:00|||||||||1
1605533100000|2020-11-16 13:25:00|314.45|314.2|314.7|314.5|314.7|314.55|314.45|314.2|87
1605533400000|2020-11-16 13:30:00|314.65|314.45|314.6|314.35|314.65|314.45|314.5|314.3|115
1605533700000|2020-11-16 13:35:00|314.55|314.4|314.45|314.15|314.6|314.4|314.3|314.1|47
1605534000000|2020-11-16 13:40:00|314.4|314.2|314.35|314.15|314.4|314.2|314.3|314.15|18
1605534300000|2020-11-16 13:45:00|314.3|314.2|314.3|314.1|314.35|314.2|314.3|314.1|19
1605534600000|2020-11-16 13:50:00||314.15||314.1||314.15||314.1|7
1605534900000|2020-11-16 13:55:00|||||||||1
1605535200000|2020-11-16 14:00:00|314.35|314.15|314.45|314.25|314.45|314.25|314.3|314.15|35
1605535500000|2020-11-16 14:05:00|314.5|314.5|314.8|314.6|314.8|314.6|314.5|314.45|14
1605535800000|2020-11-16 14:10:00|314.85|314.65|314.9|314.65|314.9|314.7|314.85|314.65|19
1605536100000|2020-11-16 14:15:00|314.8|314.6|314.75|314.5|314.8|314.6|314.75|314.5|19
1605536400000|2020-11-16 14:20:00|314.8|314.55|314.8|314.5|314.8|314.55|314.8|314.5|24
1605536700000|2020-11-16 14:25:00|314.65|314.55|314.55|314.3|314.65|314.55|314.45|314.3|19
1605537000000|2020-11-16 14:30:00|314.6|314.25|314.55|314.3|314.65|314.35|314.3|314.1|31
1605537300000|2020-11-16 14:35:00|314.65|314.35|314.75|314.6|314.85|314.7|314.6|314.35|57
1605537600000|2020-11-16 14:40:00|314.8|314.55|314.75|314.6|314.85|314.65|314.7|314.55|111
1605537900000|2020-11-16 14:45:00|314.7|314.55|314.6|314.35|314.75|314.55|314.5|314.35|49
1605538200000|2020-11-16 14:50:00|314.65|314.4|314.3|314.05|314.65|314.45|314.3|314.05|40
1605538500000|2020-11-16 14:55:00|314.25|314|314.3|314.1|314.3|314.1|313.95|313.8|38
1605538800000|2020-11-16 15:00:00|314.25|314.05|314.3|314.1|314.3|314.1|314.2|314|23
1605539100000|2020-11-16 15:05:00|314.25|314.05|314.4|314.2|314.5|314.3|314.2|314.05|38
1605539400000|2020-11-16 15:10:00|314.35|314.15|314.45|314.1|314.45|314.15|314.25|314.1|12
1605539700000|2020-11-16 15:15:00|314.5|314.4|314.75|314.55|314.75|314.55|314.5|314.4|35
1605540000000|2020-11-16 15:20:00|314.7|314.5|314.85|314.65|314.85|314.65|314.7|314.5|13
1605540300000|2020-11-16 15:25:00|314.9|314.6|314.9|314.65|314.9|314.65|314.75|314.6|9
1605540600000|2020-11-16 15:30:00|314.85|314.6|314.8|314.55|314.9|314.6|314.7|314.55|18
1605540900000|2020-11-16 15:35:00|314.75|314.5|314.75|314.55|314.9|314.65|314.65|314.5|37
1605541200000|2020-11-16 15:40:00|314.7|314.65|314.75|314.55|314.85|314.7|314.7|314.55|36
1605541500000|2020-11-16 15:45:00|314.7|314.5|314.75|314.5|314.75|314.5|314.55|314.4|24
1605541800000|2020-11-16 15:50:00|314.8|314.55|314.8|314.55|314.8|314.55|314.8|314.55|2
1605542100000|2020-11-16 15:55:00|314.75|314.5|315|314.75|315|314.8|314.75|314.5|41
1605542400000|2020-11-16 16:00:00|315.05||315||315.05||314.95||9
1605542700000|2020-11-16 16:05:00|314.95|314.8|314.95|314.7|315|314.8|314.9|314.7|19
1605543300000|2020-11-16 16:15:00||314.75||314.75||314.8||314.75|7
1605543600000|2020-11-16 16:20:00|314.9|314.7|315|314.7|315|314.75|314.9|314.7|45
1605543900000|2020-11-16 16:25:00|314.95||314.95||314.95||314.95||0
1605544500000|2020-11-16 16:35:00|314.9|314.65|314.95|314.75|315|314.85|314.7|314.5|52
1605544800000|2020-11-16 16:40:00|315.05||315.05||315.05||315.05||54
1605545400000|2020-11-16 16:50:00||314.85||314.75||314.85||314.75|3
1605545700000|2020-11-16 16:55:00|314.95|314.7|314.95|314.7|315.05|314.7|314.9|314.7|8
1605546000000|2020-11-16 17:00:00|314.9||314.9||314.9||314.85||2
1605546300000|2020-11-16 17:05:00|314.95|314.65|314.9|314.65|314.95|314.65|314.9|314.65|6
1605546600000|2020-11-16 17:10:00||314.6||314.6||314.65||314.6|6
1605546900000|2020-11-16 17:15:00||314.55||314.6||314.6||314.55|1
1605547200000|2020-11-16 17:20:00||314.55||314.55||314.55||314.55|2
1605547500000|2020-11-16 17:25:00||314.5||314.55||314.55||314.5|3
1605547800000|2020-11-16 17:30:00|314.65|314.5|314.75|314.45|314.8|314.55|314.65|314.45|4
1605548100000|2020-11-16 17:35:00|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|2
1605548400000|2020-11-16 17:40:00|||||||||2
1605548700000|2020-11-16 17:45:00|||||||||2
1605549000000|2020-11-16 17:50:00|314.5|314.35|314.55|314.35|314.6|314.4|314.5|314.35|27
1605549300000|2020-11-16 17:55:00|314.5|314.4|314.45|314.25|314.55|314.4|314.45|314.25|26
1605549600000|2020-11-16 18:00:00|314.4|314.2|314.25|314.1|314.4|314.2|314.25|314.1|15
1605549900000|2020-11-16 18:05:00|314.3||314.3||314.3||314.25||18
1605550200000|2020-11-16 18:10:00|314.25||314.25||314.25||314.25||5
1605550500000|2020-11-16 18:15:00|314.3|314.2|314.35|314.15|314.35|314.2|314.25|314.1|26
1605550800000|2020-11-16 18:20:00|314.3|314.1|314.25|314|314.3|314.15|314.25|313.95|12
1605551100000|2020-11-16 18:25:00|314.15|313.95|314.15|313.9|314.25|313.95|314.1|313.9|12
1605551400000|2020-11-16 18:30:00|314.1|313.85|314.15|313.9|314.15|313.9|314.1|313.85|7
1605551700000|2020-11-16 18:35:00|314.2|313.95|314.1|313.9|314.2|314|314.1|313.9|19
1605552000000|2020-11-16 18:40:00|314.05|313.85|314|313.75|314.05|313.85|313.9|313.65|17
1605552300000|2020-11-16 18:45:00|314.05|313.8|314.05|313.8|314.05|313.8|314|313.8|1
1605552600000|2020-11-16 18:50:00|314.1|313.85|314.15|313.85|314.15|313.85|314.1|313.85|1
1605552900000|2020-11-16 18:55:00|314.1|313.9|314.05|313.85|314.1|313.95|314.05|313.85|8
1605553200000|2020-11-16 19:00:00||313.8||313.8||313.8||313.75|4
1605553500000|2020-11-16 19:05:00|314.1||314.1||314.1||314.1||2
1605553800000|2020-11-16 19:10:00|314.05|313.95|314.15|313.85|314.15|313.95|314|313.85|6
1605554100000|2020-11-16 19:15:00|314.2|313.9|314.35|314|314.35|314|314.15|313.85|16
1605554400000|2020-11-16 19:20:00|314.4|314.15|314.4|314|314.4|314.15|314.25|314|17
1605555000000|2020-11-16 19:30:00|314.45|314.05|314.35|314.05|314.45|314.05|314.35|314.05|2
1605555300000|2020-11-16 19:35:00|314.3||314.3||314.3||314.2||2
1605555600000|2020-11-16 19:40:00|314.35|314.1|314.4|314.15|314.4|314.15|314.35|314.1|2
1605555900000|2020-11-16 19:45:00|314.45||314.45||314.45||314.45||1
1605556200000|2020-11-16 19:50:00|314.4|314.2|314.4|314.15|314.45|314.2|314.35|314.15|7
1605556800000|2020-11-16 20:00:00|314.35|314.1|314.2|313.9|314.35|314.1|314.2|313.9|16
1605557100000|2020-11-16 20:05:00|314.15||314.2||314.2||314.1||1
1605557400000|2020-11-16 20:10:00|314.25|313.95|314.25|313.95|314.25|313.95|314.25|313.95|0
1605557700000|2020-11-16 20:15:00|314.2|313.9|314.15|313.9|314.2|313.9|314.15|313.9|1
1605558000000|2020-11-16 20:20:00|314.2|314|314.25|314|314.25|314|314.2|314|7
1605558300000|2020-11-16 20:25:00|314.2|313.95|314.2|313.9|314.2|313.95|314.2|313.9|2
1605558600000|2020-11-16 20:30:00|314.25|313.95|314.25|313.95|314.25|313.95|314.25|313.95|0
1605559200000|2020-11-16 20:40:00|314.3|314|314.35|314.15|314.5|314.2|314.3|314|8
1605559500000|2020-11-16 20:45:00|314.3|314.1|314.4|314.05|314.4|314.15|314.2|314.05|6
1605559800000|2020-11-16 20:50:00|314.3|314.1|314.25|314.1|314.35|314.1|314.2|314.05|4
1605560100000|2020-11-16 20:55:00|314.2|314.05|314.7|314.25|314.7|314.3|314.2|314|33
1605560400000|2020-11-16 21:00:00|314.55|314.4|314.4|314.2|314.7|314.55|314.4|314.15|6
1605560700000|2020-11-16 21:05:00|314.35|314.15|314.35|314.2|314.7|314.2|314.35|314.15|12
1605561000000|2020-11-16 21:10:00|314.6|314.25|314.6|314|314.7|314.25|314.35|314|26
1605561600000|2020-11-16 21:20:00|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|0
1605561900000|2020-11-16 21:25:00|314.6|314|314.6|314|314.7|314.1|314.6|314|0
1605562800000|2020-11-16 21:40:00|314.7|314.1|314.7|314.1|314.7|314.1|314.6|314|0
1605563100000|2020-11-16 21:45:00|314.6|314|314.6|314|314.7|314.1|314.6|314|0
1605563400000|2020-11-16 21:50:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|0
1605567300000|2020-11-16 22:55:00|314.7|314.1|314.6|314|314.7|314.1|314.6|314|0
1605567600000|2020-11-16 23:00:00|314.4|313.8|314.5|313.9|314.7|314.1|314.4|313.8|0
1605567900000|2020-11-16 23:05:00|314.4|313.8|314.4|313.8|314.5|313.9|314.4|313.8|0
1605568200000|2020-11-16 23:10:00|314.5|313.9|314.5|313.9|314.5|313.9|314.4|313.8|0
1605568500000|2020-11-16 23:15:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|0
1605568800000|2020-11-16 23:20:00|314.6|314|314.5|313.9|314.6|314|314.5|313.9|0
1605569400000|2020-11-16 23:30:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|0
1605569700000|2020-11-16 23:35:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|0
1605570000000|2020-11-16 23:40:00|314.4|313.8|314.5|313.9|314.5|313.9|314.4|313.8|0
1605570300000|2020-11-16 23:45:00|314.4|313.8|314.4|313.8|314.5|313.9|314.4|313.8|0
1605570600000|2020-11-16 23:50:00|314.3|313.7|314.3|313.7|314.4|313.8|314.3|313.7|0
1605570900000|2020-11-16 23:55:00|314.4|313.8|314.3|313.7|314.4|313.8|314.3|313.7|0
1605571200000|2020-11-17 00:00:00|314.2|313.6|314.3|313.7|314.3|313.7|314.2|313.6|0
1605571500000|2020-11-17 00:05:00|314.2|313.6|314.3|313.7|314.3|313.7|314.2|313.6|0
1605571800000|2020-11-17 00:10:00|314.2|313.6|314.3|313.7|314.3|313.7|314.2|313.6|0
1605572100000|2020-11-17 00:15:00|314.2|313.6|314.1|313.5|314.3|313.7|314.1|313.5|0
1605572400000|2020-11-17 00:20:00|314|313.4|314|313.4|314.1|313.5|314|313.4|0
1605572700000|2020-11-17 00:25:00|314.1|313.5|314|313.4|314.1|313.5|313.9|313.3|0
1605573000000|2020-11-17 00:30:00|314.4|314.1|314.3|314.15|314.45|314.3|313.8|313.65|331
1605573300000|2020-11-17 00:35:00|314.25|314.1|314.2|314|314.35|314.15|314|313.8|136
1605573600000|2020-11-17 00:40:00|314.15|313.9|314.55|314.35|314.55|314.35|313.95|313.8|173
1605573900000|2020-11-17 00:45:00|314.5|314.4|314.55|314.4|314.65|314.5|314.35|314.15|130
1605574200000|2020-11-17 00:50:00|314.5|314.35|314.7|314.5|314.85|314.7|314.5|314.35|148
1605574500000|2020-11-17 00:55:00|314.65|314.55|315.15|315|315.15|315|314.65|314.5|273
1605574800000|2020-11-17 01:00:00|315.2|315.05|315.95|315.75|316.25|316.05|315.2|315.05|743
1605575100000|2020-11-17 01:05:00|316|315.85|316.15|315.9|316.35|316.15|315.65|315.5|368
1605575400000|2020-11-17 01:10:00|316.1|315.95|316|315.8|316.15|316|315.75|315.6|240
1605575700000|2020-11-17 01:15:00|315.95|315.85|316.45|316.25|316.5|316.35|315.95|315.8|308
1605576000000|2020-11-17 01:20:00|316.5|316.3|316.6|316.4|316.7|316.55|316.45|316.3|190
1605576300000|2020-11-17 01:25:00|316.55|316.25|316.05|315.85|316.6|316.4|316.05|315.85|222
1605576600000|2020-11-17 01:30:00|316|315.9|316.1|315.9|316.25|316.1|315.85|315.7|266
1605576900000|2020-11-17 01:35:00|316.15|315.95|316.45|316.25|316.55|316.4|316.1|315.9|187
1605577200000|2020-11-17 01:40:00|316.4|316.3|316.35|316.15|316.6|316.45|316.3|316.15|137
1605577500000|2020-11-17 01:45:00|316.3|316.2|316.25|316.05|316.45|316.3|316.15|316|148
1605577800000|2020-11-17 01:50:00|316.2|316.1|316.25|316.05|316.3|316.15|316.05|315.9|187
1605578100000|2020-11-17 01:55:00|316.3|316.1|316.1|315.95|316.3|316.15|316.05|315.9|102
1605578400000|2020-11-17 02:00:00|316.15|316|316.15|316|316.25|316.1|316.05|315.9|177
1605578700000|2020-11-17 02:05:00|316.1|315.95|315.75|315.6|316.2|316.05|315.75|315.6|203
1605579000000|2020-11-17 02:10:00|315.7|315.55|315.65|315.5|315.85|315.7|315.65|315.5|185
1605579300000|2020-11-17 02:15:00|315.7|315.55|315.6|315.45|315.75|315.6|315.5|315.35|110
1605579600000|2020-11-17 02:20:00|315.65|315.4|315.9|315.7|316|315.85|315.65|315.4|186
1605579900000|2020-11-17 02:25:00|315.95|315.75|315.85|315.7|315.95|315.8|315.75|315.6|134
1605580200000|2020-11-17 02:30:00|315.9|315.75|315.9|315.7|315.95|315.8|315.75|315.6|160
1605580500000|2020-11-17 02:35:00|315.85|315.75|315.75|315.55|315.95|315.8|315.7|315.5|188
1605580800000|2020-11-17 02:40:00|315.7|315.6|316|315.85|316.05|315.9|315.65|315.5|123
1605581100000|2020-11-17 02:45:00|316.05|315.9|316.3|316.1|316.35|316.2|316|315.85|194
1605581400000|2020-11-17 02:50:00|316.25|316.05|316.3|316.1|316.35|316.2|316.2|316|93
1605581700000|2020-11-17 02:55:00|316.25|316.15|316.25|316.1|316.4|316.25|316.25|316.1|106
1605582000000|2020-11-17 03:00:00|316.2|316.05|316.1|315.95|316.35|316.15|316.05|315.9|136
1605582300000|2020-11-17 03:05:00|316.15|316|316.1|315.9|316.25|316.1|316.05|315.9|76
1605582600000|2020-11-17 03:10:00|316.05|315.85|315.75|315.6|316.05|315.9|315.75|315.55|136
1605582900000|2020-11-17 03:15:00|315.8|315.65|315.9|315.75|315.9|315.75|315.8|315.6|81
1605583200000|2020-11-17 03:20:00|315.85|315.7|315.8|315.65|315.95|315.8|315.8|315.6|74
1605583500000|2020-11-17 03:25:00|315.85|315.7|315.8|315.6|315.85|315.7|315.7|315.5|104
1605583800000|2020-11-17 03:30:00|315.75|315.65|315.8|315.65|315.95|315.75|315.75|315.6|108
1605584100000|2020-11-17 03:35:00|315.75|315.6|315.9|315.75|315.95|315.8|315.75|315.6|68
1605584400000|2020-11-17 03:40:00|315.95|315.8|315.75|315.55|315.95|315.8|315.75|315.55|70
1605584700000|2020-11-17 03:45:00|315.8|315.6|315.85|315.7|315.9|315.75|315.75|315.55|39
1605585000000|2020-11-17 03:50:00|315.9|315.75|315.8|315.65|315.95|315.75|315.8|315.65|70
1605585300000|2020-11-17 03:55:00|315.85|315.7|315.9|315.7|315.9|315.75|315.85|315.65|25
1605585600000|2020-11-17 04:00:00|315.95|315.75|315.95|315.75|316.05|315.9|315.9|315.75|118
1605585900000|2020-11-17 04:05:00|316|315.8|316.2|316.05|316.2|316.05|315.95|315.8|125
1605586200000|2020-11-17 04:10:00|316.15|316|316.2|316.05|316.25|316.05|316.15|316|78
1605586500000|2020-11-17 04:15:00|316.25|316|316.25|316.1|316.3|316.15|316.2|316|65
1605586800000|2020-11-17 04:20:00|316.3|316.05|316.2|316|316.3|316.1|316.15|316|68
1605587100000|2020-11-17 04:25:00|316.15|316.05|316.2|316.05|316.2|316.05|316.15|316|26
1605587400000|2020-11-17 04:30:00|316.15|316|316.1|315.95|316.15|316|316.1|315.95|58
1605587700000|2020-11-17 04:35:00|316.15|316|316.2|316.05|316.2|316.05|316.15|315.95|56
1605588000000|2020-11-17 04:40:00|316.15|316|316.2|316.05|316.2|316.05|316.1|315.95|44
1605588300000|2020-11-17 04:45:00|316.25|316.1|316.15|316|316.25|316.1|316.15|316|67
1605588600000|2020-11-17 04:50:00|316.2|315.95|316.15|316|316.2|316.05|316.15|315.95|112
1605588900000|2020-11-17 04:55:00|316.2|316.05|316.2|316|316.25|316.1|316.1|315.95|95
1605589200000|2020-11-17 05:00:00|316.15|315.9|315.95|315.8|316.15|315.95|315.95|315.8|163
1605589500000|2020-11-17 05:05:00|316|315.85|316.05|315.9|316.1|315.95|316|315.85|69
1605589800000|2020-11-17 05:10:00|316|315.85|316.3|316.1|316.3|316.1|315.95|315.8|183
1605590100000|2020-11-17 05:15:00|316.35|316.15|315.95|315.75|316.35|316.2|315.9|315.7|245
1605590400000|2020-11-17 05:20:00|315.9|315.7|316|315.85|316.05|315.9|315.8|315.65|140
1605590700000|2020-11-17 05:25:00|315.95|315.8|315.95|315.75|316|315.85|315.9|315.75|29
1605591000000|2020-11-17 05:30:00|315.9|315.8|315.9|315.7|316.05|315.85|315.85|315.7|58
1605591300000|2020-11-17 05:35:00|315.85|315.65|315.75|315.6|315.9|315.75|315.75|315.6|95
1605591600000|2020-11-17 05:40:00|315.8|315.65|315.65|315.45|315.8|315.65|315.65|315.45|66
1605591900000|2020-11-17 05:45:00|315.6|315.4|315.7|315.5|315.7|315.55|315.55|315.4|49
1605592200000|2020-11-17 05:50:00|315.65|315.55|315.65|315.45|315.85|315.7|315.6|315.45|81
1605592500000|2020-11-17 05:55:00|315.7|315.5|315.5|315.3|315.7|315.5|315.45|315.3|71
1605592800000|2020-11-17 06:00:00|315.55|315.35|315.4|315.2|315.55|315.35|315.25|315.1|95
1605593100000|2020-11-17 06:05:00|315.45|315.25|315.45|315.3|315.45|315.3|315.35|315.15|85
1605593400000|2020-11-17 06:10:00|315.5|315.35|315.65|315.45|315.65|315.5|315.45|315.3|80
1605593700000|2020-11-17 06:15:00|315.7|315.5|315.55|315.4|315.7|315.55|315.55|315.4|37
1605594000000|2020-11-17 06:20:00|315.5|315.35|315.45|315.25|315.5|315.4|315.25|315.1|110
1605594300000|2020-11-17 06:25:00|315.4|315.2|315.45|315.3|315.45|315.3|315.35|315.2|32
1605594600000|2020-11-17 06:30:00|315.5|315.35|315.5|315.35|315.6|315.45|315.5|315.35|55
1605594900000|2020-11-17 06:35:00|315.55|315.4|315.4|315.2|315.55|315.4|315.35|315.2|88
1605595200000|2020-11-17 06:40:00|315.35|315.25|315.5|315.35|315.55|315.4|315.35|315.25|32
1605595500000|2020-11-17 06:45:00|315.55|315.4|315.6|315.45|315.6|315.45|315.5|315.35|10
1605595800000|2020-11-17 06:50:00|315.55|315.4|315.55|315.4|315.55|315.4|315.5|315.35|31
1605596100000|2020-11-17 06:55:00|315.5|315.35|315.45|315.25|315.55|315.4|315.4|315.25|62
1605596400000|2020-11-17 07:00:00|315.5|315.3|315.55|315.4|315.6|315.45|315.45|315.3|119
1605596700000|2020-11-17 07:05:00|315.6|315.45|315.6|315.45|315.6|315.45|315.55|315.4|98
1605597000000|2020-11-17 07:10:00|315.65|315.5|315.8|315.65|315.8|315.65|315.65|315.5|103
1605597300000|2020-11-17 07:15:00|315.75|315.6|315.65|315.5|315.8|315.65|315.65|315.5|205
1605597600000|2020-11-17 07:20:00|315.7|315.55|315.85|315.7|315.85|315.7|315.7|315.55|64
1605597900000|2020-11-17 07:25:00|315.9|315.75|315.95|315.8|316|315.8|315.9|315.75|54
1605598200000|2020-11-17 07:30:00|316|315.75|315.95|315.75|316.05|315.9|315.9|315.75|136
1605598500000|2020-11-17 07:35:00|315.9|315.7|315.8|315.65|315.9|315.75|315.75|315.6|126
1605598800000|2020-11-17 07:40:00|315.75|315.6|315.95|315.8|315.95|315.8|315.7|315.55|85
1605599100000|2020-11-17 07:45:00|316|315.75|316.1|315.95|316.15|316|315.95|315.75|118
1605599400000|2020-11-17 07:50:00|316.15|316|315.95|315.8|316.15|316|315.95|315.8|99
1605599700000|2020-11-17 07:55:00|315.9|315.75|316.05|315.9|316.1|315.9|315.8|315.65|118
1605600000000|2020-11-17 08:00:00|316.1|315.95|316.6|316.45|316.6|316.45|316.05|315.9|474
1605600300000|2020-11-17 08:05:00|316.65|316.5|316.55|316.4|316.65|316.5|316.55|316.4|138
1605600600000|2020-11-17 08:10:00|316.45|316.3|316.45|316.25|316.65|316.5|316.35|316.15|213
1605600900000|2020-11-17 08:15:00|316.5|316.3|316.3|316.15|316.5|316.35|316.25|316.1|118
1605601200000|2020-11-17 08:20:00|316.2|316.05|316.35|316.2|316.35|316.2|316.2|316.05|65
1605601500000|2020-11-17 08:25:00|316.4|316.25|316.45|316.25|316.5|316.35|316.3|316.1|83
1605601800000|2020-11-17 08:30:00|316.4|316.3|316.5|316.35|316.5|316.35|316.35|316.2|85
1605602100000|2020-11-17 08:35:00|316.45|316.3|316.35|316.2|316.5|316.35|316.3|316.15|153
1605602400000|2020-11-17 08:40:00|316.4|316.25|316.35|316.2|316.45|316.3|316.25|316.1|377
1605602700000|2020-11-17 08:45:00|316.4|316.15|316.7|316.55|316.7|316.55|316.35|316.15|562
1605603000000|2020-11-17 08:50:00|316.65|316.5|316.2|316.05|316.65|316.5|316.2|316|459
1605603300000|2020-11-17 08:55:00|316.25|316|315.9|315.75|316.25|316.1|315.85|315.7|545
1605603600000|2020-11-17 09:00:00|315.85|315.7|316.45|316.3|316.65|316.45|315.85|315.7|1011
1605603900000|2020-11-17 09:05:00|316.5|316.35|316.4|316.2|316.6|316.4|316.3|316.15|286
1605604200000|2020-11-17 09:10:00|316.35|316.15|316.4|316.25|316.45|316.3|316.1|315.95|123
1605604500000|2020-11-17 09:15:00|316.45|316.3|316.2|316.05|316.45|316.3|316.2|316.05|144
1605604800000|2020-11-17 09:20:00|316.4|315.8|316.4|315.8|316.5|315.9|316.4|315.8|1
1605605100000|2020-11-17 09:25:00|316.5|315.9|316.4|315.8|316.5|315.9|316.4|315.8|4
1605605400000|2020-11-17 09:30:00|316.5|315.9|316.3|315.7|316.5|315.9|316.3|315.7|0
1605605700000|2020-11-17 09:35:00|316.4|315.8|316.5|315.9|316.5|315.9|316.4|315.8|0
1605606000000|2020-11-17 09:40:00|316.4|315.8|316.4|315.8|316.5|315.9|316.3|315.7|0
1605606300000|2020-11-17 09:45:00|316.3|315.7|316.3|315.7|316.4|315.8|316.3|315.7|0
1605606600000|2020-11-17 09:50:00|316.2|316|316.3|316.15|316.3|316.15|316.15|315.9|34
1605606900000|2020-11-17 09:55:00|316.35|316.1|316.35|316.15|316.35|316.2|316.35|316.1|5
1605607200000|2020-11-17 10:00:00|316.3|316.1|316.3|316.1|316.3|316.15|316.25|316.05|2
1605607500000|2020-11-17 10:05:00|316.25|316.15|316.2|315.95|316.25|316.15|316.15|315.95|11
1605607800000|2020-11-17 10:10:00|316.15|316|316.25|316|316.3|316.05|316.15|315.95|15
1605608100000|2020-11-17 10:15:00|316.1|315.95|316.3|316.15|316.3|316.15|316.1|315.95|16
1605608400000|2020-11-17 10:20:00|316.35|316.1|316.35|316.1|316.35|316.2|316.25|316.05|12
1605608700000|2020-11-17 10:25:00|316.3|316.15|316.3|316.1|316.3|316.15|316.25|316.1|5
1605609000000|2020-11-17 10:30:00|316.35|316.15|316.3|316.15|316.35|316.15|316.25|316.1|4
1605609300000|2020-11-17 10:35:00||316.1||316.15||316.15||316.05|0
1605609600000|2020-11-17 10:40:00|316.35|316.2|316.3|316.1|316.35|316.2|316.25|316.1|10
1605609900000|2020-11-17 10:45:00|316.25|316.15|316.3|316.15|316.3|316.15|316.25|316.1|4
1605610200000|2020-11-17 10:50:00|316.35|316.2|316.2|316|316.35|316.2|316.15|316|7
1605610500000|2020-11-17 10:55:00|316.25|316.05|316.35|316.2|316.35|316.2|316.25|316|6
1605610800000|2020-11-17 11:00:00|316.4|316.25|316.3|316.05|316.4|316.25|316.3|316.05|1
1605611100000|2020-11-17 11:05:00|316.25|316.1|316.2|316|316.25|316.1|316.2|316|9
1605611400000|2020-11-17 11:10:00|316.15|315.95|316.05|315.85|316.2|316|316.05|315.85|57
1605611700000|2020-11-17 11:15:00|316.1|315.9|316.05|315.8|316.1|315.95|316.05|315.8|14
1605612000000|2020-11-17 11:20:00|316|315.85|315.95|315.8|316|315.85|315.95|315.75|4
1605612300000|2020-11-17 11:25:00|316|315.85|316|315.8|316|315.85|316|315.8|17
1605612600000|2020-11-17 11:30:00|316.05|315.85|316.05|315.9|316.05|315.9|316.05|315.8|13
1605612900000|2020-11-17 11:35:00|316|315.85|316|315.85|316.05|315.85|316|315.8|13
1605613200000|2020-11-17 11:40:00|316.05|315.9|316.05|315.85|316.05|315.9|316.05|315.85|27
1605613500000|2020-11-17 11:45:00|316.1|315.9|316.1|315.95|316.1|315.95|316.1|315.85|14
1605613800000|2020-11-17 11:50:00|316.05|315.9|316.05|315.8|316.05|315.95|316.05|315.8|7
1605614100000|2020-11-17 11:55:00|316.1|315.85|316.1|315.95|316.1|315.95|316.1|315.8|13
1605614400000|2020-11-17 12:00:00|316.05|315.9|316.05|315.9|316.1|315.95|316|315.85|40
1605614700000|2020-11-17 12:05:00|316|315.85|315.95|315.7|316|315.85|315.95|315.7|10
1605615000000|2020-11-17 12:10:00|315.9|315.65|316|315.85|316|315.85|315.85|315.65|41
1605615300000|2020-11-17 12:15:00|316.05|315.9|316.05|315.9|316.1|315.95|316.05|315.85|8
1605615600000|2020-11-17 12:20:00|316|315.85|316|315.8|316.05|315.85|315.95|315.8|2
1605615900000|2020-11-17 12:25:00|316.05|315.9|316.05|315.9|316.1|315.9|316.05|315.8|6
1605616200000|2020-11-17 12:30:00|316.1|315.95|315.9|315.7|316.1|315.95|315.9|315.7|8
1605616500000|2020-11-17 12:35:00|315.85|315.75|315.9|315.65|315.9|315.75|315.85|315.6|2
1605616800000|2020-11-17 12:40:00||315.7||315.75||315.75||315.65|6
1605617100000|2020-11-17 12:45:00|315.85|315.7|315.75|315.6|315.85|315.7|315.75|315.55|3
1605617400000|2020-11-17 12:50:00|315.7|315.55|315.65|315.5|315.75|315.55|315.65|315.5|28
1605617700000|2020-11-17 12:55:00|315.7|315.55|315.65|315.5|315.75|315.6|315.65|315.5|44
1605618000000|2020-11-17 13:00:00||315.45||315.5||315.5||315.45|14
1605618300000|2020-11-17 13:05:00|315.6|315.45|315.6|315.4|315.6|315.45|315.6|315.4|23
1605618600000|2020-11-17 13:10:00|315.55|315.35|315.55|315.4|315.6|315.45|315.55|315.35|31
1605618900000|2020-11-17 13:15:00|315.6|315.45|315.55|315.4|315.6|315.45|315.55|315.35|35
1605619200000|2020-11-17 13:20:00|315.6|315.35|315.5|315.35|315.6|315.35|315.5|315.35|23
1605619500000|2020-11-17 13:25:00|315.55|315.4|315.45|315.3|315.55|315.4|315.45|315.3|39
1605619800000|2020-11-17 13:30:00|315.5|315.25|315.25|315.1|315.5|315.25|315.1|314.95|95
1605620100000|2020-11-17 13:35:00|315.2|315.05|315.2|315.05|315.2|315.05|315.15|315|108
1605620400000|2020-11-17 13:40:00|315.25|315.1|315.3|315.1|315.3|315.1|315.25|315.1|3
1605620700000|2020-11-17 13:45:00|315.35|315.15|315.35|315.15|315.35|315.2|315.3|315.15|31
1605621000000|2020-11-17 13:50:00|315.3|315.1|315.35|315.2|315.4|315.2|315.25|315.1|28
1605621300000|2020-11-17 13:55:00|315.4|315.25|315.55|315.35|315.55|315.4|315.4|315.25|3
1605621600000|2020-11-17 14:00:00|315.5|315.3|315.4|315.25|315.5|315.3|315.4|315.25|7
1605621900000|2020-11-17 14:05:00|315.35|315.2|315.3|315.15|315.35|315.25|315.3|315.15|22
1605622200000|2020-11-17 14:10:00|315.35|315.2|315.35|315.2|315.35|315.2|315.3|315.2|35
1605622500000|2020-11-17 14:15:00||315.15||315.2||315.2||315.15|25
1605622800000|2020-11-17 14:20:00|315.4|315.25|315.55|315.35|315.95|315.45|315.4|315.25|110
1605623100000|2020-11-17 14:25:00|315.5||315.6||315.6||315.5||2
1605623400000|2020-11-17 14:30:00|315.65|315.3|315.8|315.45|315.8|315.6|315.6|315.3|21
1605623700000|2020-11-17 14:35:00|315.75|315.4|315.65|315.25|315.75|315.4|315.65|315.25|13
1605624000000|2020-11-17 14:40:00|315.6|315.3|315.5|315.3|315.6|315.3|315.5|315.25|12
1605624300000|2020-11-17 14:45:00|315.45|315.25|315.45|315.2|315.5|315.25|315.35|315.15|81
1605624600000|2020-11-17 14:50:00||315.15||315.1||315.15||315.1|7
1605624900000|2020-11-17 14:55:00|315.35|315.15|315.35|315.1|315.35|315.15|315.35|315.1|11
1605625200000|2020-11-17 15:00:00|315.3|315.2|315.25|315.1|315.5|315.25|315.25|315.05|124
1605625500000|2020-11-17 15:05:00|315.35|315.05|315.25|315.1|315.4|315.15|315.25|315.05|23
1605625800000|2020-11-17 15:10:00|315.4|315.05|315.6|315.35|315.6|315.35|315.25|315.05|54
1605626100000|2020-11-17 15:15:00|315.55|315.45|315.65|315.45|315.7|315.45|315.55|315.35|22
1605626400000|2020-11-17 15:20:00|315.7|315.5|315.85|315.6|315.95|315.75|315.65|315.5|33
1605626700000|2020-11-17 15:25:00|315.9|315.7|315.8|315.55|315.9|315.7|315.8|315.55|10
1605627000000|2020-11-17 15:30:00|315.75|315.5|315.8|315.6|315.8|315.65|315.75|315.45|9
1605627300000|2020-11-17 15:35:00|315.85|315.65|315.9|315.65|315.9|315.65|315.85|315.65|0
1605627600000|2020-11-17 15:40:00|315.95|315.8|316.15|315.9|316.15|316|315.95|315.8|67
1605627900000|2020-11-17 15:45:00|316.2|315.95|316.3|316.1|316.35|316.15|316.15|315.9|10
1605628200000|2020-11-17 15:50:00|316.35|316.15|316.4|316.15|316.4|316.2|316.3|316.05|7
1605628500000|2020-11-17 15:55:00|316.35|316.1|316.35|316.1|316.35|316.1|316.3|316.1|1
1605628800000|2020-11-17 16:00:00|316.3|316.15|316.25|316.05|316.35|316.15|316.25|316.05|2
1605629100000|2020-11-17 16:05:00|316.2|316.1|316.15|315.9|316.25|316.1|316.05|315.9|39
1605629400000|2020-11-17 16:10:00|316.1|315.95|316.1|315.95|316.2|315.95|316.1|315.95|34
1605629700000|2020-11-17 16:15:00|316.15|315.9|316.25|316|316.25|316.05|316.1|315.9|14
1605630000000|2020-11-17 16:20:00|316.2|316.05|316.25|316.05|316.3|316.1|316.2|316.05|11
1605630300000|2020-11-17 16:25:00|316.2|316|316.3|316.1|316.3|316.1|316.1|315.9|18
1605630600000|2020-11-17 16:30:00|316.25|316.05|316.3|316.05|316.3|316.05|316.15|316|12
1605630900000|2020-11-17 16:35:00|316.25|316|316.25|316.1|316.3|316.1|316.15|316|16
1605631200000|2020-11-17 16:40:00|316.2|316.05|316.35|316.1|316.35|316.1|316.2|316.05|10
1605631500000|2020-11-17 16:45:00|316.3|316.05|316.3|316|316.3|316.05|316.3|316|11
1605631800000|2020-11-17 16:50:00|316.2|315.9|316.15|315.95|316.2|315.95|316.1|315.9|21
1605632100000|2020-11-17 16:55:00|316.1|315.9|316.15|315.9|316.15|315.95|316.1|315.9|1
1605632400000|2020-11-17 17:00:00|316.2||316.2||316.2||316.2||3
1605632700000|2020-11-17 17:05:00|316.15||316.15||316.15||316.15||0
1605633000000|2020-11-17 17:10:00|316.2|315.95|316.45|316.1|316.45|316.1|316.2|315.95|11
1605633300000|2020-11-17 17:15:00|316.4|316.25|316.55|316.3|316.55|316.4|316.4|316.2|33
1605633600000|2020-11-17 17:20:00|316.6|316.45|316.5|316.3|316.6|316.45|316.45|316.25|11
1605633900000|2020-11-17 17:25:00|316.55||316.55||316.55||316.55||0
1605634500000|2020-11-17 17:35:00|316.5|316.4|316.6|316.35|316.6|316.4|316.5|316.3|5
1605634800000|2020-11-17 17:40:00|316.55||316.55||316.55||316.55||0
1605635700000|2020-11-17 17:55:00||316.4||316.3||316.4||316.3|3
1605636000000|2020-11-17 18:00:00|316.6|316.4|316.65|316.5|316.7|316.55|316.55|316.4|46
1605636300000|2020-11-17 18:05:00|316.75|316.45|316.75|316.5|316.75|316.5|316.75|316.45|12
1605636600000|2020-11-17 18:10:00|316.7|316.45|316.7|316.5|316.7|316.5|316.7|316.45|0
1605636900000|2020-11-17 18:15:00|316.75|316.55|316.85|316.55|316.85|316.55|316.75|316.55|2
1605637200000|2020-11-17 18:20:00||316.5||316.45||316.5||316.45|1
1605637500000|2020-11-17 18:25:00|316.7|316.5|316.85|316.5|316.85|316.5|316.7|316.5|2
1605638700000|2020-11-17 18:45:00|316.7|316.55|316.75|316.45|316.75|316.55|316.65|316.45|7
1605639000000|2020-11-17 18:50:00|316.55|316.5|316.65|316.35|316.7|316.5|316.55|316.35|12
1605639300000|2020-11-17 18:55:00|316.6|316.4|316.7|316.45|316.7|316.45|316.6|316.4|4
1605639600000|2020-11-17 19:00:00|316.75|316.5|316.85|316.55|316.85|316.65|316.75|316.5|17
1605640200000|2020-11-17 19:10:00|316.9|316.6|316.95|316.7|316.95|316.7|316.9|316.6|4
1605640500000|2020-11-17 19:15:00|317|316.85|317.05|316.8|317.05|316.85|317|316.75|6
1605640800000|2020-11-17 19:20:00|||||||||1
1605641100000|2020-11-17 19:25:00||316.75||316.75||316.75||316.75|3
1605641400000|2020-11-17 19:30:00|317|316.7|317|316.7|317|316.7|317|316.7|3
1605642000000|2020-11-17 19:40:00|316.9|316.75|317.05|316.75|317.05|316.75|316.9|316.7|9
1605642300000|2020-11-17 19:45:00||316.8||316.8||316.8||316.8|0
1605642900000|2020-11-17 19:55:00|317||317||317||317||1
1605643200000|2020-11-17 20:00:00|316.95|316.75|316.9|316.65|316.95|316.75|316.9|316.65|2
1605643500000|2020-11-17 20:05:00|316.85|316.75|316.7|316.45|316.9|316.75|316.7|316.45|11
1605643800000|2020-11-17 20:10:00||316.5||316.5||316.5||316.5|0
1605644100000|2020-11-17 20:15:00||316.45||316.45||316.5||316.45|0
1605644400000|2020-11-17 20:20:00|316.65|316.4|316.35|316.05|316.65|316.4|316.35|316.05|16
1605644700000|2020-11-17 20:25:00|316.4|316.1|316.5|316.1|316.5|316.1|316.4|316.1|0
1605645000000|2020-11-17 20:30:00||316.15||316.2||316.2||316.15|0
1605645300000|2020-11-17 20:35:00|316.55|316.25|316.55|316.25|316.6|316.25|316.55|316.25|2
1605645600000|2020-11-17 20:40:00|316.5|316.3|316.4|316.2|316.55|316.3|316.3|316.1|18
1605645900000|2020-11-17 20:45:00|316.35|316.15|316.4|316.15|316.4|316.2|316.3|316.15|5
1605646200000|2020-11-17 20:50:00||316.05||316.1||316.1||316.05|5
1605646500000|2020-11-17 20:55:00|316.35|316.05|316.4|316|316.4|316.1|316.15|316|19
1605646800000|2020-11-17 21:00:00|316.25|316.05|316.4|316.15|316.4|316.25|316.1|315.95|30
1605647400000|2020-11-17 21:10:00|316.15|316.05|316.6|316|316.6|316.05|316.15|315.9|8
1605648600000|2020-11-17 21:30:00|316.7|316.1|316.7|316.1|316.7|316.1|316.6|316|0
1605648900000|2020-11-17 21:35:00|316.8|316.2|316.7|316.1|316.8|316.2|316.7|316.1|0
1605649200000|2020-11-17 21:40:00|316.6|316|316.6|316|316.7|316.1|316.5|315.9|0
1605649500000|2020-11-17 21:45:00|316.5|315.9|316.5|315.9|316.6|316|316.5|315.9|0
1605649800000|2020-11-17 21:50:00|316.4|315.8|316.3|315.7|316.5|315.9|316.3|315.7|0
1605650100000|2020-11-17 21:55:00|316.4|315.8|316.3|315.7|316.4|315.8|316.3|315.7|0
1605651000000|2020-11-17 22:10:00|316.4|315.8|316.4|315.8|316.4|315.8|316.3|315.7|0
1605651300000|2020-11-17 22:15:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|0
1605651600000|2020-11-17 22:20:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1605651900000|2020-11-17 22:25:00|316.3|315.7|316.4|315.8|316.4|315.8|316.3|315.7|0
1605652200000|2020-11-17 22:30:00|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|0
1605652500000|2020-11-17 22:35:00|316.4|315.8|316.4|315.8|316.4|315.8|316.3|315.7|0
1605654000000|2020-11-17 23:00:00|316.5|315.9|316.3|315.7|316.5|315.9|316.2|315.6|0
1605654300000|2020-11-17 23:05:00|316.2|315.6|316.5|315.9|316.5|315.9|316.2|315.6|0
1605654600000|2020-11-17 23:10:00|316.4|315.8|316.4|315.8|316.4|315.8|316.4|315.8|0
1605655200000|2020-11-17 23:20:00|316.5|315.9|316.5|315.9|316.5|315.9|316.4|315.8|0
1605655500000|2020-11-17 23:25:00|316.6|316|316.6|316|316.6|316|316.5|315.9|0
1605655800000|2020-11-17 23:30:00|316.7|316.1|316.7|316.1|316.8|316.2|316.6|316|0
1605656100000|2020-11-17 23:35:00|316.6|316|316.6|316|316.7|316.1|316.6|316|0
1605656400000|2020-11-17 23:40:00|316.7|316.1|316.9|316.3|316.9|316.3|316.6|316|0
1605656700000|2020-11-17 23:45:00|316.8|316.2|316.8|316.2|316.9|316.3|316.8|316.2|0
1605657000000|2020-11-17 23:50:00|316.7|316.1|316.8|316.2|316.8|316.2|316.7|316.1|0
1605657600000|2020-11-18 00:00:00|316.7|316.1|316.7|316.1|316.8|316.2|316.7|316.1|0
1605657900000|2020-11-18 00:05:00|316.6|316|316.4|315.8|316.7|316.1|316.3|315.7|0
1605658200000|2020-11-18 00:10:00|316.3|315.7|316.3|315.7|316.4|315.8|316.2|315.6|0
1605658500000|2020-11-18 00:15:00|316.4|315.8|316.4|315.8|316.4|315.8|316.3|315.7|0
1605658800000|2020-11-18 00:20:00|316.3|315.7|316.2|315.6|316.4|315.8|316.2|315.6|0
1605659100000|2020-11-18 00:25:00|316.3|315.7|316.1|315.5|316.3|315.7|316|315.4|0
1605659400000|2020-11-18 00:30:00|315.4|315.05|316.1|315.9|316.1|315.9|315|314.65|181
1605659700000|2020-11-18 00:35:00|316.05|315.95|316.1|315.95|316.4|316.2|316.05|315.8|140
1605660000000|2020-11-18 00:40:00|316.15|316.05|316.05|315.9|316.3|316.1|315.75|315.6|71
1605660300000|2020-11-18 00:45:00|316|315.8|315.95|315.8|316.05|315.9|315.55|315.4|106
1605660600000|2020-11-18 00:50:00|315.9|315.75|316.15|316|316.15|316|315.85|315.7|82
1605660900000|2020-11-18 00:55:00|316.1|315.95|316.2|316|316.3|316.15|316|315.8|134
1605661200000|2020-11-18 01:00:00|316.25|316.05|317.2|316.95|317.3|317.15|316.25|316.05|551
1605661500000|2020-11-18 01:05:00|317.3|317|317.5|317.35|317.85|317.7|317.15|317|533
1605661800000|2020-11-18 01:10:00|317.6|317.4|317.8|317.65|318.15|318|317.55|317.4|592
1605662100000|2020-11-18 01:15:00|317.75|317.6|318.1|317.9|318.3|318.15|317.75|317.6|378
1605662400000|2020-11-18 01:20:00|318.15|317.95|317.95|317.75|318.25|318.1|317.8|317.65|204
1605662700000|2020-11-18 01:25:00|317.9|317.7|317.95|317.8|317.95|317.8|317.8|317.65|141
1605663000000|2020-11-18 01:30:00|317.9|317.75|318.1|317.95|318.1|317.95|317.6|317.45|297
1605663300000|2020-11-18 01:35:00|318.15|318|318.35|318.2|318.6|318.45|318.15|318|367
1605663600000|2020-11-18 01:40:00|318.4|318.25|319.05|318.9|319.1|318.9|318.35|318.25|243
1605663900000|2020-11-18 01:45:00|319|318.85|319.3|319.15|319.3|319.15|318.95|318.8|165
1605664200000|2020-11-18 01:50:00|319.25|319.1|318.7|318.5|319.45|319.3|318.65|318.5|414
1605664500000|2020-11-18 01:55:00|318.65|318.45|318.45|318.25|319|318.85|318.45|318.25|270
1605664800000|2020-11-18 02:00:00|318.4|318.2|318.95|318.8|318.95|318.8|318.4|318.2|283
1605665100000|2020-11-18 02:05:00|318.9|318.75|318.3|318.15|318.95|318.8|318.25|318.05|309
1605665400000|2020-11-18 02:10:00|318.25|318.1|318.3|318.15|318.45|318.3|318.15|318|266
1605665700000|2020-11-18 02:15:00|318.25|318.1|318.35|318.2|318.45|318.3|318.2|318|242
1605666000000|2020-11-18 02:20:00|318.4|318.25|318.1|317.95|318.4|318.25|318.05|317.9|214
1605666300000|2020-11-18 02:25:00|318.15|318|318|317.85|318.25|318.1|317.8|317.65|401
1605666600000|2020-11-18 02:30:00|318.05|317.9|317.75|317.6|318.1|317.95|317.75|317.6|261
1605666900000|2020-11-18 02:35:00|317.8|317.65|317.5|317.35|317.8|317.65|317.5|317.3|367
1605667200000|2020-11-18 02:40:00|317.45|317.3|317.35|317.15|317.45|317.3|317.2|317.05|243
1605667500000|2020-11-18 02:45:00|317.3|317.2|317.85|317.7|317.9|317.75|317.3|317.15|212
1605667800000|2020-11-18 02:50:00|317.8|317.65|317.6|317.45|317.8|317.65|317.4|317.25|265
1605668100000|2020-11-18 02:55:00|317.65|317.4|317.4|317.2|317.65|317.5|317.35|317.2|249
1605668400000|2020-11-18 03:00:00|317.35|317.25|317.4|317.25|317.5|317.35|317.35|317.2|134
1605668700000|2020-11-18 03:05:00|317.45|317.3|317.45|317.25|317.6|317.4|317.3|317.15|152
1605669000000|2020-11-18 03:10:00|317.4|317.2|317.7|317.55|317.7|317.55|317.3|317.15|145
1605669300000|2020-11-18 03:15:00|317.75|317.6|317.9|317.75|317.95|317.8|317.7|317.55|196
1605669600000|2020-11-18 03:20:00|317.85|317.7|318.05|317.9|318.15|318|317.8|317.6|223
1605669900000|2020-11-18 03:25:00|318.1|317.95|317.75|317.55|318.15|318|317.7|317.55|169
1605670200000|2020-11-18 03:30:00|317.7|317.6|318|317.8|318|317.8|317.65|317.5|89
1605670500000|2020-11-18 03:35:00|318.05|317.85|318.2|318|318.3|318.15|318|317.85|155
1605670800000|2020-11-18 03:40:00|318.25|318.05|318.25|318.05|318.45|318.3|318.15|318|180
1605671100000|2020-11-18 03:45:00|318.3|318.1|318.25|318.1|318.45|318.3|318.25|318.1|111
1605671400000|2020-11-18 03:50:00|318.3|318.15|318.45|318.3|318.45|318.3|318.25|318.1|95
1605671700000|2020-11-18 03:55:00|318.4|318.25|318.3|318.15|318.55|318.4|318.3|318.15|122
1605672000000|2020-11-18 04:00:00|318.35|318.2|318.5|318.35|318.5|318.35|318.35|318.2|61
1605672300000|2020-11-18 04:05:00|318.55|318.4|318.45|318.3|318.55|318.4|318.4|318.25|96
1605672600000|2020-11-18 04:10:00|318.5|318.35|318.5|318.35|318.55|318.4|318.5|318.35|28
1605672900000|2020-11-18 04:15:00|318.45|318.3|318.35|318.2|318.45|318.3|318.35|318.2|57
1605673200000|2020-11-18 04:20:00|318.4|318.25|318.35|318.2|318.4|318.25|318.35|318.2|34
1605673500000|2020-11-18 04:25:00|318.3|318.15|318.3|318.15|318.35|318.2|318.3|318.1|34
1605673800000|2020-11-18 04:30:00|318.35|318.2|318.35|318.2|318.45|318.3|318.35|318.2|67
1605674100000|2020-11-18 04:35:00|318.3|318.15|318.25|318.1|318.3|318.15|318.2|318.05|40
1605674400000|2020-11-18 04:40:00|318.2|318.05|318.35|318.2|318.35|318.2|318.2|318.05|47
1605674700000|2020-11-18 04:45:00|318.3|318.15|318.25|318.1|318.3|318.15|318.25|318.1|31
1605675000000|2020-11-18 04:50:00|318.2|318.05|318.05|317.9|318.2|318.05|318.05|317.85|55
1605675300000|2020-11-18 04:55:00|318|317.85|318.25|318.1|318.25|318.1|318|317.85|92
1605675600000|2020-11-18 05:00:00|318.2|318.05|318.3|318.1|318.4|318.2|318.05|317.9|138
1605675900000|2020-11-18 05:05:00|318.25|318.15|318.3|318.15|318.35|318.2|318.25|318.1|37
1605676200000|2020-11-18 05:10:00|318.35|318.2|318.4|318.25|318.4|318.25|318.3|318.15|76
1605676500000|2020-11-18 05:15:00|318.35|318.2|318.55|318.4|318.6|318.45|318.35|318.2|140
1605676800000|2020-11-18 05:20:00|318.6|318.45|318.15|317.95|318.6|318.45|318.1|317.95|161
1605677100000|2020-11-18 05:25:00|318.1|317.9|317.75|317.6|318.1|317.95|317.7|317.5|161
1605677400000|2020-11-18 05:30:00|317.7|317.55|317.9|317.7|317.9|317.7|317.5|317.35|206
1605677700000|2020-11-18 05:35:00|317.95|317.75|317.95|317.75|317.95|317.8|317.75|317.6|68
1605678000000|2020-11-18 05:40:00|317.9|317.7|317.9|317.7|318.05|317.85|317.9|317.7|48
1605678300000|2020-11-18 05:45:00|318|317.75|318.05|317.9|318.05|317.9|317.8|317.65|147
1605678600000|2020-11-18 05:50:00|318|317.85|318.15|318|318.2|318.05|318|317.85|82
1605678900000|2020-11-18 05:55:00|318.1|317.95|318.1|317.9|318.15|318|318.05|317.85|72
1605679200000|2020-11-18 06:00:00|318.05|317.85|318.1|317.9|318.15|318|317.9|317.7|48
1605679500000|2020-11-18 06:05:00|318.05|317.95|318.15|318|318.15|318|317.85|317.7|47
1605679800000|2020-11-18 06:10:00|318.2|318.05|318|317.8|318.2|318.05|317.95|317.8|86
1605680100000|2020-11-18 06:15:00|317.95|317.85|318.15|318|318.15|318|317.95|317.8|116
1605680400000|2020-11-18 06:20:00|318.2|317.95|318.15|317.95|318.2|318.05|318.1|317.95|37
1605680700000|2020-11-18 06:25:00|318.1|317.9|317.95|317.75|318.1|317.9|317.95|317.75|44
1605681000000|2020-11-18 06:30:00|317.9|317.8|318|317.8|318|317.85|317.9|317.75|53
1605681300000|2020-11-18 06:35:00|317.95|317.85|317.95|317.75|318.05|317.9|317.9|317.75|63
1605681600000|2020-11-18 06:40:00|317.9|317.7|318.05|317.9|318.05|317.9|317.9|317.7|29
1605681900000|2020-11-18 06:45:00|318|317.85|317.9|317.7|318.05|317.9|317.9|317.7|55
1605682200000|2020-11-18 06:50:00|317.95|317.75|317.7|317.55|317.95|317.75|317.7|317.55|48
1605682500000|2020-11-18 06:55:00|317.75|317.6|317.8|317.6|317.8|317.6|317.65|317.5|81
1605682800000|2020-11-18 07:00:00|317.85|317.65|317.8|317.6|317.85|317.7|317.75|317.55|140
1605683100000|2020-11-18 07:05:00|317.75|317.65|317.75|317.55|317.8|317.65|317.7|317.55|55
1605683400000|2020-11-18 07:10:00|317.8|317.6|317.75|317.55|317.85|317.7|317.7|317.55|50
1605683700000|2020-11-18 07:15:00|317.7|317.5|317.8|317.65|317.85|317.7|317.6|317.45|111
1605684000000|2020-11-18 07:20:00|317.85|317.7|317.8|317.6|318|317.85|317.75|317.6|127
1605684300000|2020-11-18 07:25:00|317.75|317.65|317.65|317.5|317.85|317.65|317.65|317.5|124
1605684600000|2020-11-18 07:30:00|317.7|317.55|317.95|317.75|317.95|317.75|317.65|317.5|161
1605684900000|2020-11-18 07:35:00|318|317.8|318|317.8|318.1|317.9|317.95|317.8|115
1605685200000|2020-11-18 07:40:00|317.95|317.85|317.85|317.7|317.95|317.85|317.8|317.65|81
1605685500000|2020-11-18 07:45:00|317.8|317.65|317.75|317.55|317.95|317.8|317.75|317.55|165
1605685800000|2020-11-18 07:50:00|317.8|317.6|317.75|317.55|317.8|317.65|317.7|317.55|131
1605686100000|2020-11-18 07:55:00|317.7|317.6|317.75|317.55|317.8|317.65|317.7|317.55|219
1605686400000|2020-11-18 08:00:00|317.7|317.6|317.5|317.35|317.75|317.6|317.5|317.35|196
1605686700000|2020-11-18 08:05:00|317.55|317.4|317.65|317.5|317.65|317.5|317.45|317.3|111
1605687000000|2020-11-18 08:10:00|317.6|317.45|317.55|317.4|317.65|317.5|317.4|317.25|108
1605687300000|2020-11-18 08:15:00|317.5|317.35|317.9|317.75|317.9|317.75|317.5|317.35|335
1605687600000|2020-11-18 08:20:00|317.95|317.8|318.1|317.95|318.1|317.95|317.9|317.75|299
1605687900000|2020-11-18 08:25:00|318.15|318|318.25|318.1|318.35|318.2|318.05|317.9|273
1605688200000|2020-11-18 08:30:00|318.3|318.05|318.25|318.1|318.3|318.15|318.2|318.05|200
1605688500000|2020-11-18 08:35:00|318.3|318.15|318.2|318.05|318.3|318.15|318.2|318|172
1605688800000|2020-11-18 08:40:00|318.25|318|318.15|318|318.25|318.05|318.05|317.9|263
1605689100000|2020-11-18 08:45:00|318.2|318.05|318|317.85|318.25|318.05|317.95|317.8|354
1605689400000|2020-11-18 08:50:00|318.05|317.95|317.95|317.8|318.1|317.95|317.95|317.8|262
1605689700000|2020-11-18 08:55:00|318|317.85|318|317.85|318.05|317.9|317.95|317.8|523
1605690000000|2020-11-18 09:00:00|317.95|317.8|318.25|318.05|318.35|318.2|317.9|317.75|578
1605690300000|2020-11-18 09:05:00|318.2|318|318.25|318.1|318.35|318.2|318.2|318|181
1605690600000|2020-11-18 09:10:00|318.3|318.05|318.25|318.1|318.35|318.2|318.25|318.05|85
1605690900000|2020-11-18 09:15:00|318.3|318.15|318.2|317.95|318.35|318.15|318.15|317.9|123
1605691200000|2020-11-18 09:20:00|318.6|318|318.6|318|318.6|318|318.5|317.9|0
1605691500000|2020-11-18 09:25:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|1
1605691800000|2020-11-18 09:30:00|318.5|317.9|318.5|317.9|318.5|317.9|318.5|317.9|0
1605692100000|2020-11-18 09:35:00|318.6|318|318.6|318|318.7|318.1|318.6|318|0
1605692400000|2020-11-18 09:40:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1605692700000|2020-11-18 09:45:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1605693000000|2020-11-18 09:50:00|318.5|318.3|318.55|318.4|318.6|318.45|318.45|318.3|18
1605693300000|2020-11-18 09:55:00|318.6|318.45|318.8|318.6|318.8|318.6|318.55|318.35|21
1605693600000|2020-11-18 10:00:00|318.85|318.65|318.9|318.7|318.95|318.75|318.85|318.6|26
1605693900000|2020-11-18 10:05:00|318.85|318.75|318.9|318.7|318.95|318.75|318.85|318.7|12
1605694200000|2020-11-18 10:10:00|318.85|318.75|318.9|318.75|318.9|318.75|318.85|318.65|15
1605694500000|2020-11-18 10:15:00|319|318.8|318.9|318.7|319|318.85|318.9|318.7|43
1605694800000|2020-11-18 10:20:00|318.85|318.75|318.9|318.75|318.9|318.75|318.85|318.7|18
1605695100000|2020-11-18 10:25:00|318.95|318.8|319|318.8|319|318.85|318.9|318.75|12
1605695400000|2020-11-18 10:30:00|318.95|318.75|318.85|318.7|318.95|318.75|318.85|318.7|10
1605695700000|2020-11-18 10:35:00|318.9|318.75|318.95|318.75|319|318.8|318.85|318.7|16
1605696000000|2020-11-18 10:40:00|318.9|318.8|319|318.85|319.05|318.9|318.9|318.75|9
1605696300000|2020-11-18 10:45:00|319.05|318.9|319.05|318.85|319.05|318.9|318.95|318.8|30
1605696600000|2020-11-18 10:50:00|319|318.8|318.95|318.8|319.05|318.8|318.95|318.8|5
1605696900000|2020-11-18 10:55:00|318.9|318.75|318.95|318.8|318.95|318.8|318.9|318.75|12
1605697200000|2020-11-18 11:00:00|319|318.75|318.95|318.8|319|318.85|318.9|318.75|11
1605697500000|2020-11-18 11:05:00|318.9|318.75|319.05|318.85|319.05|318.85|318.9|318.75|19
1605697800000|2020-11-18 11:10:00|319|318.8|319.05|318.9|319.05|318.9|318.95|318.8|6
1605698100000|2020-11-18 11:15:00|319|318.85|318.95|318.8|319.05|318.9|318.95|318.75|12
1605698400000|2020-11-18 11:20:00|318.9|318.75|318.95|318.8|319|318.8|318.9|318.75|7
1605698700000|2020-11-18 11:25:00|318.9|318.75|318.85|318.7|318.95|318.8|318.85|318.7|6
1605699000000|2020-11-18 11:30:00|318.9|318.75|318.8|318.65|318.9|318.75|318.8|318.65|9
1605699300000|2020-11-18 11:35:00|318.75|318.6|318.75|318.6|318.75|318.6|318.75|318.55|5
1605699600000|2020-11-18 11:40:00|318.8|318.55|318.85|318.7|318.85|318.7|318.8|318.55|11
1605699900000|2020-11-18 11:45:00|318.9|318.75|319.4|319.25|319.4|319.25|318.85|318.7|195
1605700200000|2020-11-18 11:50:00|319.35|319.2|319|318.8|319.35|319.25|319|318.8|38
1605700500000|2020-11-18 11:55:00|319.05|318.75|319.05|318.8|319.05|318.8|319|318.75|15
1605700800000|2020-11-18 12:00:00|319|318.9|319.05|318.85|319.05|318.9|319|318.8|21
1605701100000|2020-11-18 12:05:00|319|318.9|319.1|318.9|319.1|318.9|319|318.85|10
1605701400000|2020-11-18 12:10:00|319.05|318.95|319.1|318.95|319.1|318.95|319.05|318.9|8
1605701700000|2020-11-18 12:15:00|319.15|319|319.15|318.95|319.15|319|319.15|318.95|23
1605702000000|2020-11-18 12:20:00|319.1|319|319.3|319.15|319.35|319.15|319.1|318.95|65
1605702300000|2020-11-18 12:25:00|319.35|319.2|319.5|319.35|319.55|319.35|319.35|319.2|21
1605702600000|2020-11-18 12:30:00|319.45|319.3|319.55|319.4|319.65|319.5|319.45|319.3|68
1605702900000|2020-11-18 12:35:00|319.5|319.35|319.45|319.3|319.55|319.35|319.4|319.25|44
1605703200000|2020-11-18 12:40:00|319.5|319.35|319.55|319.35|319.55|319.35|319.5|319.3|23
1605703500000|2020-11-18 12:45:00|319.5|319.3|319.45|319.25|319.5|319.35|319.4|319.25|9
1605703800000|2020-11-18 12:50:00|319.35|319.2|319.15|319|319.35|319.2|319.15|319|7
1605704100000|2020-11-18 12:55:00|319.2||319.15||319.2||319.15||11
1605704400000|2020-11-18 13:00:00|319.2|319.05|319.2|318.95|319.2|319.05|319.15|318.95|28
1605704700000|2020-11-18 13:05:00|319.15|319|319.15|318.95|319.15|319|319.1|318.95|9
1605705000000|2020-11-18 13:10:00|319.1|318.9|319.1|318.9|319.15|318.9|319.05|318.9|7
1605705300000|2020-11-18 13:15:00|319.05|318.95|319.1|318.9|319.1|318.95|319.05|318.9|10
1605705600000|2020-11-18 13:20:00|319.05||319.05||319.1||319.05||4
1605705900000|2020-11-18 13:25:00|319.1|318.85|319.05|318.85|319.1|318.9|319|318.85|16
1605706200000|2020-11-18 13:30:00|319||319.05||319.05||319||12
1605706500000|2020-11-18 13:35:00|319.1|318.9|318.95|318.75|319.1|318.9|318.9|318.75|43
1605706800000|2020-11-18 13:40:00|319|318.85|319.05|318.85|319.05|318.85|318.95|318.8|19
1605707100000|2020-11-18 13:45:00|319|318.8|319.2|319|319.2|319|319|318.8|46
1605707400000|2020-11-18 13:50:00|319.15|319.05|319.15|319|319.2|319.05|319.15|319|12
1605707700000|2020-11-18 13:55:00||318.95||319||319||318.95|14
1605708000000|2020-11-18 14:00:00|319.1|318.95|319.05|318.9|319.15|319|319|318.85|33
1605708300000|2020-11-18 14:05:00|319|318.85|319|318.8|319|318.85|318.95|318.8|6
1605708600000|2020-11-18 14:10:00|318.95|318.75|318.95|318.7|319|318.75|318.95|318.7|23
1605708900000|2020-11-18 14:15:00|318.9|318.65|318.8|318.65|318.9|318.65|318.8|318.65|13
1605709200000|2020-11-18 14:20:00|318.85|318.7|318.9|318.7|318.9|318.7|318.85|318.7|14
1605709500000|2020-11-18 14:25:00|318.85||318.85||318.9||318.85||12
1605709800000|2020-11-18 14:30:00|318.9|318.65|318.8|318.65|318.95|318.75|318.8|318.65|99
1605710100000|2020-11-18 14:35:00|318.85|318.7|318.95|318.8|318.95|318.8|318.85|318.65|62
1605710400000|2020-11-18 14:40:00|318.9|318.7|318.85|318.7|318.9|318.8|318.85|318.7|114
1605710700000|2020-11-18 14:45:00|318.9|318.65|318.85|318.7|318.9|318.7|318.8|318.65|76
1605711000000|2020-11-18 14:50:00|318.8|318.65|318.6|318.4|318.8|318.65|318.6|318.4|92
1605711300000|2020-11-18 14:55:00|318.55|318.35|318.65|318.4|318.65|318.45|318.5|318.35|53
1605711600000|2020-11-18 15:00:00|318.6|318.45|318.75|318.5|318.75|318.5|318.55|318.4|61
1605711900000|2020-11-18 15:05:00|318.7|318.45|318.65|318.5|318.7|318.5|318.6|318.45|30
1605712200000|2020-11-18 15:10:00|318.7|318.55|318.85|318.6|318.85|318.6|318.65|318.5|29
1605712500000|2020-11-18 15:15:00|318.8|318.55|318.6|318.3|318.8|318.6|318.6|318.3|25
1605712800000|2020-11-18 15:20:00|318.5|318.25|318.6|318.35|318.7|318.35|318.5|318.25|25
1605713100000|2020-11-18 15:25:00|318.55|318.4|318.7|318.45|318.7|318.45|318.55|318.4|40
1605713400000|2020-11-18 15:30:00|318.65|318.4|318.65|318.5|318.65|318.5|318.6|318.4|46
1605713700000|2020-11-18 15:35:00|318.6|318.4|318.55|318.35|318.6|318.45|318.5|318.35|55
1605714000000|2020-11-18 15:40:00|318.6|318.4|318.6|318.4|318.6|318.45|318.55|318.35|78
1605714300000|2020-11-18 15:45:00|318.55|318.45|318.65|318.45|318.65|318.5|318.55|318.45|14
1605714600000|2020-11-18 15:50:00|318.6|318.5|318.75|318.6|318.8|318.6|318.6|318.5|30
1605714900000|2020-11-18 15:55:00|318.7|318.55|318.65|318.45|318.75|318.6|318.55|318.4|40
1605715200000|2020-11-18 16:00:00|318.6||318.65||318.65||318.6||11
1605715500000|2020-11-18 16:05:00|318.6|318.5|318.75|318.4|318.75|318.5|318.55|318.4|33
1605715800000|2020-11-18 16:10:00|318.65||318.65||318.65||318.55||25
1605716100000|2020-11-18 16:15:00|318.6|318.5|318.75|318.5|318.75|318.5|318.55|318.45|16
1605716400000|2020-11-18 16:20:00|318.7|318.45|318.7|318.45|318.7|318.45|318.6|318.4|6
1605716700000|2020-11-18 16:25:00|318.65||318.7||318.7||318.6||6
1605717000000|2020-11-18 16:30:00||318.5||318.5||318.55||318.5|2
1605717300000|2020-11-18 16:35:00|318.75|318.55|318.8|318.5|318.85|318.65|318.75|318.5|34
1605717600000|2020-11-18 16:40:00|318.7||318.75||318.75||318.65||2
1605717900000|2020-11-18 16:45:00|||||||||3
1605718200000|2020-11-18 16:50:00|318.85||318.85||318.85||318.85||3
1605718500000|2020-11-18 16:55:00|318.75||318.95||318.95||318.75||7
1605718800000|2020-11-18 17:00:00|318.9|318.55|318.95|318.75|318.95|318.8|318.9|318.55|4
1605719100000|2020-11-18 17:05:00||318.7||318.7||318.7||318.7|4
1605719400000|2020-11-18 17:10:00|318.9||318.95||318.95||318.85||6
1605719700000|2020-11-18 17:15:00|318.85|318.65|319|318.65|319|318.65|318.85|318.65|6
1605720000000|2020-11-18 17:20:00|318.95||318.95||318.95||318.85||1
1605720300000|2020-11-18 17:25:00|318.85|318.6|318.9|318.6|318.9|318.6|318.8|318.6|4
1605720600000|2020-11-18 17:30:00|318.8||318.9||318.9||318.8||1
1605720900000|2020-11-18 17:35:00|318.8||318.9||318.9||318.8||2
1605721200000|2020-11-18 17:40:00|318.8||318.9||318.9||318.8||3
1605721500000|2020-11-18 17:45:00|||||||||2
1605721800000|2020-11-18 17:50:00|318.8|318.55|318.9|318.55|318.9|318.55|318.8|318.55|3
1605722100000|2020-11-18 17:55:00|318.8|318.5|318.95|318.45|318.95|318.5|318.7|318.45|9
1605722400000|2020-11-18 18:00:00|318.75||318.95||318.95||318.6||1
1605722700000|2020-11-18 18:05:00|318.75||318.95||318.95||318.75||1
1605723000000|2020-11-18 18:10:00|318.8|318.5|318.95|318.5|318.95|318.5|318.7|318.5|1
1605723300000|2020-11-18 18:15:00|319||318.8||319||318.8||7
1605723600000|2020-11-18 18:20:00|318.7|318.45|318.75|318.45|318.75|318.45|318.65|318.45|17
1605723900000|2020-11-18 18:25:00|318.65|318.4|318.45|318.1|318.65|318.4|318.45|318.1|11
1605724200000|2020-11-18 18:30:00|318.35|318.05|318.45|318.15|318.45|318.15|318.25|318.05|10
1605724500000|2020-11-18 18:35:00|318.35|318.3|318.35|318.1|318.5|318.3|318.35|318.05|21
1605724800000|2020-11-18 18:40:00|318.25|318.05|318.25|318.05|318.35|318.05|318.2|318.05|11
1605725100000|2020-11-18 18:45:00|318.3|318|318.15|317.75|318.3|318|318|317.75|23
1605725400000|2020-11-18 18:50:00|318||318.15||318.15||318||9
1605725700000|2020-11-18 18:55:00|318||318.15||318.15||318||5
1605726000000|2020-11-18 19:00:00|318|317.8|318.05|317.8|318.05|317.8|318|317.8|8
1605726300000|2020-11-18 19:05:00|318||318.15||318.15||317.95||9
1605726600000|2020-11-18 19:10:00|318.05|317.75|317.95|317.7|318.05|317.75|317.85|317.7|8
1605726900000|2020-11-18 19:15:00|318|317.75|318.05|317.65|318.05|317.8|317.9|317.65|15
1605727200000|2020-11-18 19:20:00|317.9|317.7|317.8|317.55|317.9|317.75|317.8|317.55|21
1605727500000|2020-11-18 19:25:00|317.75||317.85||317.85||317.7||17
1605727800000|2020-11-18 19:30:00|317.75|317.6|317.9|317.6|317.9|317.6|317.75|317.6|10
1605728100000|2020-11-18 19:35:00|317.8|317.55|317.85|317.6|317.85|317.6|317.75|317.55|7
1605728400000|2020-11-18 19:40:00|317.9|317.65|317.95|317.65|318|317.7|317.85|317.65|15
1605728700000|2020-11-18 19:45:00|317.85|317.7|317.8|317.6|317.95|317.7|317.8|317.6|8
1605729000000|2020-11-18 19:50:00|317.85|317.65|317.9|317.7|317.95|317.7|317.85|317.65|13
1605729300000|2020-11-18 19:55:00|317.95|317.65|317.85|317.6|317.95|317.65|317.75|317.55|9
1605729600000|2020-11-18 20:00:00|317.8|317.55|317.75|317.5|317.8|317.55|317.65|317.45|27
1605729900000|2020-11-18 20:05:00|317.7|317.55|317.85|317.6|317.85|317.6|317.7|317.55|8
1605730200000|2020-11-18 20:10:00|317.9|317.65|317.9|317.7|318|317.8|317.9|317.65|18
1605730500000|2020-11-18 20:15:00|317.85|317.75|317.8|317.6|317.95|317.75|317.75|317.55|10
1605730800000|2020-11-18 20:20:00|317.85|317.7|318|317.8|318|317.8|317.8|317.7|16
1605731100000|2020-11-18 20:25:00|317.95|317.75|317.75|317.5|317.95|317.75|317.7|317.5|11
1605731400000|2020-11-18 20:30:00|317.65|317.55|317.8|317.55|317.8|317.65|317.65|317.4|39
1605731700000|2020-11-18 20:35:00|317.75|317.5|317.4|317.15|317.8|317.5|317.35|317.15|61
1605732000000|2020-11-18 20:40:00|317.35|317.2|317.3|317|317.35|317.2|317.25|317|14
1605732300000|2020-11-18 20:45:00|317.35|317.05|317.25|316.9|317.4|317.1|317.25|316.9|5
1605732600000|2020-11-18 20:50:00|317.35|316.95|317.1|316.7|317.35|317|317.1|316.65|6
1605732900000|2020-11-18 20:55:00|317.05|316.75|316.8|316.55|317.05|316.75|316.75|316.55|18
1605733200000|2020-11-18 21:00:00|316.85|316.6|316.9|316.6|317|316.65|316.75|316.55|1
1605733500000|2020-11-18 21:05:00|316.85|316.55|316.9|316.6|316.95|316.6|316.75|316.5|3
1605733800000|2020-11-18 21:10:00|316.95|316.65|317.1|316.5|317.1|316.65|316.7|316.3|16
1605734100000|2020-11-18 21:15:00|317|316.4|317.1|316.5|317.1|316.5|317|316.4|0
1605734400000|2020-11-18 21:20:00|317.2|316.6|317.2|316.6|317.2|316.6|317.1|316.5|0
1605734700000|2020-11-18 21:25:00|317.1|316.5|317.2|316.6|317.2|316.6|317.1|316.5|0
1605735000000|2020-11-18 21:30:00|317|316.4|316.8|316.2|317.2|316.6|316.7|316.1|0
1605735300000|2020-11-18 21:35:00|316.9|316.3|317|316.4|317.1|316.5|316.9|316.3|0
1605735600000|2020-11-18 21:40:00|316.9|316.3|317|316.4|317|316.4|316.9|316.3|0
1605735900000|2020-11-18 21:45:00|316.9|316.3|316.9|316.3|317|316.4|316.9|316.3|0
1605736200000|2020-11-18 21:50:00|317|316.4|317|316.4|317|316.4|316.9|316.3|0
1605736500000|2020-11-18 21:55:00|316.9|316.3|316.9|316.3|317|316.4|316.9|316.3|0
1605737700000|2020-11-18 22:15:00|317|316.4|316.9|316.3|317|316.4|316.9|316.3|0
1605740400000|2020-11-18 23:00:00|317|316.4|317.2|316.6|317.2|316.6|317|316.4|0
1605741000000|2020-11-18 23:10:00|317.3|316.7|317.2|316.6|317.3|316.7|317.2|316.6|0
1605741300000|2020-11-18 23:15:00|317.3|316.7|317.4|316.8|317.4|316.8|317.2|316.6|0
1605741600000|2020-11-18 23:20:00|317.3|316.7|317.4|316.8|317.4|316.8|317.3|316.7|0
1605741900000|2020-11-18 23:25:00|317.3|316.7|317.4|316.8|317.4|316.8|317.3|316.7|0
1605742200000|2020-11-18 23:30:00|317.5|316.9|317.5|316.9|317.6|317|317.4|316.8|0
1605742500000|2020-11-18 23:35:00|317.6|317|317.6|317|317.6|317|317.5|316.9|0
1605742800000|2020-11-18 23:40:00|317.5|316.9|317.5|316.9|317.6|317|317.5|316.9|0
1605743100000|2020-11-18 23:45:00|317.4|316.8|317.5|316.9|317.6|317|317.4|316.8|0
1605743400000|2020-11-18 23:50:00|317.6|317|317.6|317|317.6|317|317.5|316.9|0
1605743700000|2020-11-18 23:55:00|317.5|316.9|317.3|316.7|317.6|317|317.3|316.7|0
1605744000000|2020-11-19 00:00:00|317.2|316.6|317.4|316.8|317.5|316.9|317.2|316.6|0
1605744300000|2020-11-19 00:05:00|317.3|316.7|317.2|316.6|317.4|316.8|317.2|316.6|0
1605744600000|2020-11-19 00:10:00|317.1|316.5|317.2|316.6|317.2|316.6|317.1|316.5|0
1605744900000|2020-11-19 00:15:00|317.3|316.7|317.4|316.8|317.4|316.8|317.2|316.6|0
1605745200000|2020-11-19 00:20:00|317.3|316.7|317.3|316.7|317.4|316.8|317.3|316.7|0
1605745500000|2020-11-19 00:25:00|317.2|316.6|317|316.4|317.2|316.6|317|316.4|0
1605745800000|2020-11-19 00:30:00|316.95|316.45|317.1|316.9|317.1|316.95|316.3|316.1|196
1605746100000|2020-11-19 00:35:00|317.15|316.95|317.2|317|317.35|317.2|317.05|316.9|68
1605746400000|2020-11-19 00:40:00|317.15|317.05|317.1|316.9|317.2|317.05|317.05|316.8|73
1605746700000|2020-11-19 00:45:00|317.05|316.95|317.25|317.1|317.4|317.25|317.05|316.9|93
1605747000000|2020-11-19 00:50:00|317.3|317.15|317.4|317.2|317.5|317.35|317.3|317.1|85
1605747300000|2020-11-19 00:55:00|317.45|317.25|317.1|316.95|317.6|317.45|317|316.85|166
1605747600000|2020-11-19 01:00:00|317.15|317|316.4|316.25|317.4|317.25|316.4|316.2|853
1605747900000|2020-11-19 01:05:00|316.35|316.2|316.6|316.45|316.65|316.5|316|315.85|589
1605748200000|2020-11-19 01:10:00|316.55|316.35|316.2|316|316.55|316.35|316.1|315.95|248
1605748500000|2020-11-19 01:15:00|316.25|316.05|316.2|316.05|316.4|316.25|316.05|315.85|218
1605748800000|2020-11-19 01:20:00|316.25|316|316|315.85|316.25|316.05|315.9|315.75|204
1605749100000|2020-11-19 01:25:00|316.05|315.9|316.2|316|316.45|316.25|315.95|315.75|197
1605749400000|2020-11-19 01:30:00|316.25|316.05|316.45|316.3|316.5|316.3|316|315.85|329
1605749700000|2020-11-19 01:35:00|316.5|316.35|316.3|316.15|316.6|316.45|316.05|315.9|265
1605750000000|2020-11-19 01:40:00|316.35|316.1|315.85|315.7|316.45|316.25|315.85|315.65|225
1605750300000|2020-11-19 01:45:00|315.8|315.65|315.4|315.25|315.9|315.75|315.35|315.2|218
1605750600000|2020-11-19 01:50:00|315.45|315.2|315.8|315.6|316.05|315.9|315.35|315.2|183
1605750900000|2020-11-19 01:55:00|315.9|315.7|315.85|315.7|316|315.8|315.85|315.65|100
1605751200000|2020-11-19 02:00:00|315.9|315.65|315.85|315.7|315.95|315.8|315.75|315.6|225
1605751500000|2020-11-19 02:05:00|315.8|315.65|316.1|315.9|316.1|315.95|315.75|315.55|134
1605751800000|2020-11-19 02:10:00|316.15|315.95|316.05|315.85|316.2|316.05|315.95|315.75|220
1605752100000|2020-11-19 02:15:00|316.1|315.9|316.05|315.85|316.2|316.05|315.95|315.75|174
1605752400000|2020-11-19 02:20:00|316.1|315.9|316.15|315.95|316.25|316.1|316|315.85|113
1605752700000|2020-11-19 02:25:00|316.1|316|316.15|316|316.25|316.05|316.1|315.95|120
1605753000000|2020-11-19 02:30:00|316.1|315.95|316.35|316.2|316.5|316.35|315.95|315.8|149
1605753300000|2020-11-19 02:35:00|316.4|316.3|316.55|316.35|316.55|316.4|316.4|316.3|88
1605753600000|2020-11-19 02:40:00|316.6|316.4|316.7|316.55|316.75|316.6|316.6|316.4|283
1605753900000|2020-11-19 02:45:00|316.75|316.6|316.7|316.5|316.85|316.7|316.45|316.3|173
1605754200000|2020-11-19 02:50:00|316.75|316.55|316.65|316.45|316.75|316.6|316.65|316.45|154
1605754500000|2020-11-19 02:55:00|316.6|316.5|316.1|315.95|316.65|316.5|316|315.85|214
1605754800000|2020-11-19 03:00:00|316.15|316|316.5|316.3|316.5|316.35|316.05|315.9|132
1605755100000|2020-11-19 03:05:00|316.45|316.25|316.5|316.35|316.55|316.4|316.45|316.25|145
1605755400000|2020-11-19 03:10:00|316.55|316.3|316.2|316.05|316.55|316.35|316.15|316|122
1605755700000|2020-11-19 03:15:00|316.25|316|316.65|316.5|316.65|316.5|316.25|316|313
1605756000000|2020-11-19 03:20:00|316.7|316.55|316.75|316.55|316.8|316.6|316.5|316.3|144
1605756300000|2020-11-19 03:25:00|316.7|316.6|316.95|316.8|316.95|316.8|316.7|316.55|97
1605756600000|2020-11-19 03:30:00|316.9|316.75|316.85|316.65|317|316.85|316.8|316.65|92
1605756900000|2020-11-19 03:35:00|316.8|316.7|317.05|316.9|317.1|316.95|316.8|316.65|118
1605757200000|2020-11-19 03:40:00|317.1|316.95|317.2|317.05|317.2|317.05|316.95|316.8|165
1605757500000|2020-11-19 03:45:00|317.25|317.1|317.35|317.2|317.35|317.2|317.2|317.05|148
1605757800000|2020-11-19 03:50:00|317.4|317.25|317.5|317.35|317.55|317.35|317.4|317.25|102
1605758100000|2020-11-19 03:55:00|317.55|317.4|317.75|317.6|317.85|317.65|317.5|317.35|190
1605758400000|2020-11-19 04:00:00|317.8|317.65|317.85|317.7|317.95|317.75|317.8|317.6|72
1605758700000|2020-11-19 04:05:00|317.8|317.65|317.95|317.75|317.95|317.8|317.75|317.6|79
1605759000000|2020-11-19 04:10:00|317.9|317.8|317.95|317.8|318|317.8|317.9|317.7|52
1605759300000|2020-11-19 04:15:00|318|317.75|318.15|317.95|318.15|317.95|317.95|317.75|107
1605759600000|2020-11-19 04:20:00|318.25|318|318.4|318.25|318.45|318.25|318.2|318|123
1605759900000|2020-11-19 04:25:00|318.35|318.2|318.3|318.15|318.35|318.2|318.3|318.1|52
1605760200000|2020-11-19 04:30:00|318.25|318.1|318.3|318.15|318.4|318.25|318.25|318.05|87
1605760500000|2020-11-19 04:35:00|318.25|318.1|318.2|318.05|318.25|318.15|318.2|318.05|58
1605760800000|2020-11-19 04:40:00|318.15|318|318.2|318.05|318.25|318.05|318.1|317.95|130
1605761100000|2020-11-19 04:45:00|318.25|318.1|318.1|317.95|318.3|318.1|318.1|317.95|42
1605761400000|2020-11-19 04:50:00|318.15|318|317.95|317.8|318.2|318|317.95|317.75|98
1605761700000|2020-11-19 04:55:00|318|317.85|318.15|318|318.25|318.05|318|317.85|169
1605762000000|2020-11-19 05:00:00|318.05|317.85|317.45|317.3|318.15|318|317.45|317.3|768
1605762300000|2020-11-19 05:05:00|317.5|317.25|317.45|317.25|317.6|317.45|317.35|317.15|163
1605762600000|2020-11-19 05:10:00|317.4|317.3|317.3|317.1|317.45|317.3|317.2|317|62
1605762900000|2020-11-19 05:15:00|317.35|317.15|317.85|317.7|317.95|317.8|317.35|317.15|257
1605763200000|2020-11-19 05:20:00|317.9|317.75|317.7|317.55|317.9|317.75|317.6|317.45|121
1605763500000|2020-11-19 05:25:00|317.65|317.5|317.95|317.8|317.95|317.8|317.6|317.45|135
1605763800000|2020-11-19 05:30:00|317.9|317.75|318.05|317.9|318.2|318|317.85|317.7|243
1605764100000|2020-11-19 05:35:00|318.1|317.95|318.35|318.15|318.35|318.2|318|317.85|189
1605764400000|2020-11-19 05:40:00|318.3|318.2|318.4|318.2|318.4|318.25|318.2|318|120
1605764700000|2020-11-19 05:45:00|318.35|318.25|318.4|318.25|318.5|318.35|318.35|318.2|139
1605765000000|2020-11-19 05:50:00|318.35|318.2|318.4|318.25|318.55|318.35|318.3|318.15|136
1605765300000|2020-11-19 05:55:00|318.45|318.2|318.45|318.3|318.5|318.35|318.3|318.15|283
1605765600000|2020-11-19 06:00:00|318.5|318.35|318.6|318.45|318.65|318.5|318.45|318.3|358
1605765900000|2020-11-19 06:05:00|318.65|318.4|318.65|318.5|318.7|318.55|318.6|318.4|169
1605766200000|2020-11-19 06:10:00|318.6|318.4|318.2|318.05|318.6|318.4|318|317.85|260
1605766500000|2020-11-19 06:15:00|318.15|318|318.1|317.95|318.2|318.05|317.8|317.65|210
1605766800000|2020-11-19 06:20:00|318.15|317.9|318.1|317.95|318.15|318|318.05|317.9|118
1605767100000|2020-11-19 06:25:00|318.05|317.9|318.05|317.85|318.1|317.95|318|317.85|106
1605767400000|2020-11-19 06:30:00|318|317.9|318.1|317.95|318.1|317.95|317.85|317.7|129
1605767700000|2020-11-19 06:35:00|318.15|318|318.2|318.05|318.3|318.1|318.15|318|102
1605768000000|2020-11-19 06:40:00|318.25|318.1|318.55|318.4|318.55|318.4|318.25|318.1|245
1605768300000|2020-11-19 06:45:00|318.5|318.35|318.45|318.3|318.8|318.65|318.45|318.3|280
1605768600000|2020-11-19 06:50:00|318.4|318.25|318.65|318.5|318.65|318.5|318.4|318.25|117
1605768900000|2020-11-19 06:55:00|318.7|318.55|318.7|318.55|318.75|318.55|318.65|318.5|60
1605769200000|2020-11-19 07:00:00|318.65|318.5|318.75|318.6|318.75|318.6|318.6|318.45|175
1605769500000|2020-11-19 07:05:00|318.7|318.55|318.7|318.55|318.7|318.55|318.65|318.5|273
1605769800000|2020-11-19 07:10:00|318.65|318.5|318.75|318.6|318.75|318.6|318.55|318.4|172
1605770100000|2020-11-19 07:15:00|318.7|318.55|318.95|318.8|319.05|318.9|318.7|318.55|173
1605770400000|2020-11-19 07:20:00|318.9|318.75|318.5|318.35|318.9|318.75|318.45|318.3|281
1605770700000|2020-11-19 07:25:00|318.55|318.4|318.25|318.05|318.6|318.4|318.2|318.05|202
1605771000000|2020-11-19 07:30:00|318.2|318.1|318.5|318.35|318.5|318.35|318.15|318|156
1605771300000|2020-11-19 07:35:00|318.45|318.3|318.45|318.3|318.75|318.6|318.45|318.3|357
1605771600000|2020-11-19 07:40:00|318.5|318.35|318.45|318.3|318.5|318.35|318.4|318.25|161
1605771900000|2020-11-19 07:45:00|318.5|318.35|318.45|318.3|318.55|318.4|318.45|318.3|136
1605772200000|2020-11-19 07:50:00|318.5|318.35|318.3|318.1|318.5|318.35|318.25|318.05|165
1605772500000|2020-11-19 07:55:00|318.25|318.15|318.15|317.95|318.3|318.15|318.1|317.95|177
1605772800000|2020-11-19 08:00:00|318.1|318|317.85|317.7|318.1|318|317.8|317.65|191
1605773100000|2020-11-19 08:05:00|317.8|317.65|317.95|317.8|317.95|317.8|317.75|317.6|142
1605773400000|2020-11-19 08:10:00|318|317.85|317.9|317.75|318.15|318|317.8|317.65|146
1605773700000|2020-11-19 08:15:00|317.85|317.7|317.85|317.7|317.9|317.75|317.6|317.45|155
1605774000000|2020-11-19 08:20:00|317.8|317.65|317.75|317.6|317.95|317.8|317.75|317.6|114
1605774300000|2020-11-19 08:25:00|317.7|317.55|317.65|317.5|317.75|317.6|317.6|317.4|228
1605774600000|2020-11-19 08:30:00|317.6|317.45|317.5|317.35|317.6|317.45|317.4|317.25|153
1605774900000|2020-11-19 08:35:00|317.45|317.3|317.35|317.2|317.5|317.35|317.35|317.2|153
1605775200000|2020-11-19 08:40:00|317.4|317.25|317.4|317.25|317.45|317.3|317.3|317.15|209
1605775500000|2020-11-19 08:45:00|317.35|317.2|316.75|316.6|317.35|317.2|316.75|316.6|283
1605775800000|2020-11-19 08:50:00|316.8|316.65|316.65|316.5|316.85|316.7|316.45|316.3|846
1605776100000|2020-11-19 08:55:00|316.6|316.45|316.45|316.3|316.7|316.55|316.45|316.3|429
1605776400000|2020-11-19 09:00:00|316.4|316.25|316.5|316.3|316.65|316.45|316.4|316.25|634
1605776700000|2020-11-19 09:05:00|316.55|316.35|316.4|316.2|316.55|316.35|316.1|315.9|726
1605777000000|2020-11-19 09:10:00|316.35|316.25|316.65|316.45|316.7|316.45|316.35|316.25|86
1605777300000|2020-11-19 09:15:00|316.7|316.55|316.65|316.45|316.8|316.6|316.6|316.4|178
1605777600000|2020-11-19 09:20:00|316.8|316.2|316.8|316.2|316.9|316.3|316.7|316.1|0
1605777900000|2020-11-19 09:25:00|316.7|316.1|316.9|316.3|316.9|316.3|316.7|316.1|74
1605778200000|2020-11-19 09:30:00|316.8|316.2|316.9|316.3|316.9|316.3|316.8|316.2|0
1605778500000|2020-11-19 09:35:00|316.8|316.2|316.9|316.3|317|316.4|316.8|316.2|0
1605778800000|2020-11-19 09:40:00|317|316.4|317|316.4|317|316.4|316.9|316.3|0
1605779100000|2020-11-19 09:45:00|316.9|316.3|317.1|316.5|317.1|316.5|316.9|316.3|0
1605779400000|2020-11-19 09:50:00|317|316.6|316.9|316.7|317.15|316.95|316.9|316.6|67
1605779700000|2020-11-19 09:55:00|316.85|316.75|316.65|316.4|316.85|316.75|316.65|316.4|24
1605780000000|2020-11-19 10:00:00|316.6|316.5|316.5|316.3|316.6|316.5|316.45|316.3|84
1605780300000|2020-11-19 10:05:00|316.45|316.25|316.2|316.05|316.45|316.25|316.2|316.05|46
1605780600000|2020-11-19 10:10:00|316.15|316|316.1|315.95|316.15|316|316|315.8|31
1605780900000|2020-11-19 10:15:00|316.05|315.9|316|315.8|316.15|316|315.95|315.8|143
1605781200000|2020-11-19 10:20:00|316.05|315.85|316.15|315.95|316.15|315.95|316.05|315.85|22
1605781500000|2020-11-19 10:25:00|316.2|316.05|316.4|316.15|316.45|316.25|316.2|316.05|8
1605781800000|2020-11-19 10:30:00|316.45|316.2|316.5|316.25|316.5|316.25|316.45|316.2|2
1605782100000|2020-11-19 10:35:00|316.45|316.3|316.5|316.25|316.5|316.3|316.45|316.25|1
1605782400000|2020-11-19 10:40:00|316.45|316.2|316.35|316.15|316.45|316.2|316.35|316.15|1
1605782700000|2020-11-19 10:45:00|316.4|316.2|316.4|316.2|316.4|316.2|316.4|316.2|13
1605783000000|2020-11-19 10:50:00|316.45|316.25|316.55|316.35|316.55|316.4|316.45|316.25|23
1605783300000|2020-11-19 10:55:00||316.4||316.35||316.4||316.35|4
1605783600000|2020-11-19 11:00:00|316.6||316.6||316.6||316.6||8
1605783900000|2020-11-19 11:05:00||316.3||316.3||316.3||316.3|5
1605784200000|2020-11-19 11:10:00||316.35||316.3||316.35||316.3|0
1605784500000|2020-11-19 11:15:00|316.55|316.25|316.5|316.25|316.55|316.25|316.45|316.2|3
1605784800000|2020-11-19 11:20:00|316.4||316.4||316.4||316.4||9
1605785100000|2020-11-19 11:25:00|316.35|316.2|316.35|316.2|316.45|316.25|316.35|316.2|80
1605785400000|2020-11-19 11:30:00|316.45|316.25|316.5|316.3|316.5|316.3|316.45|316.25|4
1605785700000|2020-11-19 11:35:00|316.55|316.35|316.6|316.35|316.6|316.35|316.55|316.35|4
1605786000000|2020-11-19 11:40:00|316.65|316.4|316.85|316.6|316.85|316.6|316.65|316.4|11
1605786300000|2020-11-19 11:45:00|316.9|316.65|317.25|317.05|317.25|317.05|316.9|316.65|53
1605786600000|2020-11-19 11:50:00|317.2|317|317.2|317.05|317.2|317.05|317.15|317|41
1605786900000|2020-11-19 11:55:00|317.15|317|317.2|317|317.2|317.05|317.15|317|30
1605787200000|2020-11-19 12:00:00|317.25|317.05|317.2|317.05|317.35|317.15|317.2|317|26
1605787500000|2020-11-19 12:05:00|317.15|317|317.1|316.9|317.15|317|317.1|316.9|2
1605787800000|2020-11-19 12:10:00|317.15|316.95|317.15|317|317.15|317|317.15|316.95|10
1605788100000|2020-11-19 12:15:00||316.95||316.95||316.95||316.95|0
1605788400000|2020-11-19 12:20:00||317||316.95||317||316.95|1
1605788700000|2020-11-19 12:25:00|317.1|317|317.05|316.9|317.1|317|317.05|316.9|4
1605789000000|2020-11-19 12:30:00|317.1|316.95|317.25|317.05|317.25|317.05|317.1|316.95|17
1605789600000|2020-11-19 12:40:00|317.2|317.1|317.15|317|317.25|317.1|317.15|317|8
1605789900000|2020-11-19 12:45:00|317.2|316.95|317.25|317.1|317.25|317.1|317.2|316.95|14
1605790200000|2020-11-19 12:50:00|317.3|317.15|317.4|317.2|317.45|317.2|317.3|317.1|24
1605790500000|2020-11-19 12:55:00|317.35|317.15|317.25|317.05|317.35|317.15|317.25|317.05|2
1605790800000|2020-11-19 13:00:00|317.2|317.1|317.2|317|317.2|317.1|317.05|316.85|26
1605791100000|2020-11-19 13:05:00|317.15||317.25||317.25||317.15||2
1605791400000|2020-11-19 13:10:00|317.2|317.05|317.35|317.05|317.35|317.05|317.2|317.05|5
1605791700000|2020-11-19 13:15:00|317.25|317.1|317.3|317.1|317.3|317.1|317.25|317.1|3
1605792000000|2020-11-19 13:20:00|317.25|317.05|317.25|317.05|317.25|317.05|317.25|317.05|1
1605792300000|2020-11-19 13:25:00|317.2|317|317.15|316.95|317.2|317.05|317.1|316.95|15
1605792600000|2020-11-19 13:30:00|317.1|316.9|317|316.85|317.1|316.95|316.95|316.75|36
1605792900000|2020-11-19 13:35:00|316.95|316.8|316.9|316.7|316.95|316.8|316.85|316.6|18
1605793200000|2020-11-19 13:40:00||316.75||316.7||316.75||316.7|6
1605793500000|2020-11-19 13:45:00|316.85|316.65|316.95|316.65|316.95|316.65|316.85|316.65|6
1605793800000|2020-11-19 13:50:00|316.9|316.7|316.95|316.75|316.95|316.8|316.9|316.7|12
1605794100000|2020-11-19 13:55:00|317||316.95||317||316.9||8
1605794400000|2020-11-19 14:00:00|316.9|316.7|316.9|316.7|316.9|316.7|316.9|316.65|4
1605794700000|2020-11-19 14:05:00|316.85|316.65|316.9|316.7|316.9|316.7|316.85|316.65|6
1605795000000|2020-11-19 14:10:00|316.95|316.75|317|316.75|317|316.8|316.95|316.7|11
1605795300000|2020-11-19 14:15:00|317.05||317||317.05||317||6
1605795600000|2020-11-19 14:20:00|316.95|316.7|316.95|316.7|316.95|316.75|316.95|316.7|1
1605795900000|2020-11-19 14:25:00|316.9|316.75|316.9|316.75|316.95|316.8|316.9|316.75|13
1605796200000|2020-11-19 14:30:00|316.85|316.7|316.95|316.75|316.95|316.75|316.75|316.45|36
1605796500000|2020-11-19 14:35:00|317|316.8|317.1|316.9|317.15|316.95|316.95|316.8|33
1605796800000|2020-11-19 14:40:00|317.15|316.95|317.1|316.85|317.15|316.95|317.05|316.8|52
1605797100000|2020-11-19 14:45:00|317.15|316.95|317.3|317.1|317.3|317.1|317.1|316.95|16
1605797400000|2020-11-19 14:50:00|317.35|317.2|317.45|317.3|317.45|317.3|317.35|317.1|27
1605797700000|2020-11-19 14:55:00|317.5|317.35|317.6|317.45|317.6|317.45|317.5|317.3|28
1605798000000|2020-11-19 15:00:00|317.65|317.4|317.75|317.55|317.75|317.55|317.65|317.4|35
1605798300000|2020-11-19 15:05:00|317.7|317.5|317.65|317.45|317.8|317.5|317.6|317.4|47
1605798600000|2020-11-19 15:10:00|317.6|317.5|317.45|317.2|317.6|317.5|317.45|317.15|55
1605798900000|2020-11-19 15:15:00|317.3|317.1|317.4|317.15|317.4|317.2|317.3|317.1|19
1605799200000|2020-11-19 15:20:00|317.45|317.2|317.4|317.1|317.5|317.35|317.3|317.1|52
1605799500000|2020-11-19 15:25:00|317.35|317|317.25|317|317.35|317|317.25|316.95|12
1605799800000|2020-11-19 15:30:00|317.2|317.05|317.25|317.05|317.25|317.1|317.2|317.05|24
1605800100000|2020-11-19 15:35:00|317.3|317.1|317.45|317.3|317.55|317.4|317.2|317|69
1605800400000|2020-11-19 15:40:00|317.5|317.35|317.7|317.5|317.75|317.6|317.5|317.3|108
1605800700000|2020-11-19 15:45:00|317.65|317.55|317.6|317.4|317.75|317.6|317.6|317.4|75
1605801000000|2020-11-19 15:50:00|317.55|317.45|317.4|317.2|317.55|317.45|317.4|317.2|26
1605801300000|2020-11-19 15:55:00|317.35|317.15|317.3|317.05|317.35|317.15|317.3|317.05|3
1605801600000|2020-11-19 16:00:00|317.35|317.1|317.4|317.15|317.4|317.15|317.35|317.1|5
1605801900000|2020-11-19 16:05:00|317.35|317.1|317.2|317|317.35|317.1|317.15|316.95|65
1605802200000|2020-11-19 16:10:00|317.25|316.95|317.25|317.1|317.25|317.1|317.25|316.95|5
1605802500000|2020-11-19 16:15:00|317.3|317.2|317.4|317.2|317.4|317.2|317.25|317.05|24
1605802800000|2020-11-19 16:20:00|317.45|317.25|317.5|317.3|317.55|317.3|317.4|317.2|17
1605803100000|2020-11-19 16:25:00|317.45|317.25|317.45|317.2|317.5|317.25|317.45|317.2|31
1605803400000|2020-11-19 16:30:00|317.5|317.25|317.55|317.25|317.6|317.4|317.5|317.15|45
1605803700000|2020-11-19 16:35:00|317.5|317.3|317.45|317.2|317.55|317.3|317.45|317.2|9
1605804000000|2020-11-19 16:40:00|317.4|317.15|317.4|317.15|317.4|317.15|317.4|317.15|1
1605804300000|2020-11-19 16:45:00||317.2||317.1||317.25||317.1|9
1605804600000|2020-11-19 16:50:00||317.15||317.15||317.15||317.15|1
1605804900000|2020-11-19 16:55:00|317.45|317.2|317.45|317.2|317.45|317.2|317.45|317.2|2
1605805200000|2020-11-19 17:00:00|317.5|317.25|317.55|317.35|317.65|317.45|317.5|317.25|10
1605805500000|2020-11-19 17:05:00|317.6|317.5|317.65|317.45|317.7|317.55|317.6|317.4|9
1605805800000|2020-11-19 17:10:00|||||||||1
1605806100000|2020-11-19 17:15:00|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|5
1605806400000|2020-11-19 17:20:00|317.65|317.35|317.65|317.3|317.65|317.35|317.65|317.3|1
1605806700000|2020-11-19 17:25:00|317.6|317.35|317.6|317.35|317.6|317.35|317.6|317.35|4
1605807000000|2020-11-19 17:30:00|317.55|317.3|317.5|317.25|317.55|317.3|317.45|317.25|6
1605807300000|2020-11-19 17:35:00|317.55||317.55||317.55||317.55||4
1605807600000|2020-11-19 17:40:00|||||||||2
1605807900000|2020-11-19 17:45:00||317.2||317.2||317.2||317.2|0
1605808200000|2020-11-19 17:50:00|317.5|317.15|317.4|317.15|317.5|317.15|317.4|317.15|0
1605808500000|2020-11-19 17:55:00|317.25|317.1|317.4|317.1|317.4|317.1|317.25|317.1|15
1605808800000|2020-11-19 18:00:00|317.45|317.15|317.45|317.15|317.45|317.15|317.45|317.15|6
1605810300000|2020-11-19 18:25:00|317.5|317.2|317.6|317.2|317.65|317.2|317.5|317.2|12
1605811500000|2020-11-19 18:45:00|317.65||317.65||317.65||317.65||1
1605811800000|2020-11-19 18:50:00|317.6||317.6||317.6||317.6||0
1605812400000|2020-11-19 19:00:00|317.65||317.65||317.65||317.65||3
1605813000000|2020-11-19 19:10:00||317.25||317.25||317.25||317.25|0
1605813300000|2020-11-19 19:15:00|317.6|317.2|317.55|317.3|317.6|317.3|317.55|317.15|25
1605814200000|2020-11-19 19:30:00|317.6||317.6||317.6||317.6||2
1605814500000|2020-11-19 19:35:00|317.65|317.35|317.75|317.5|317.75|317.5|317.65|317.35|7
1605814800000|2020-11-19 19:40:00|317.8|317.55|317.9|317.7|317.9|317.7|317.8|317.55|9
1605815100000|2020-11-19 19:45:00|317.85||317.85||317.9||317.85||20
1605815400000|2020-11-19 19:50:00|317.8|317.6|317.8|317.65|317.85|317.7|317.8|317.55|40
1605815700000|2020-11-19 19:55:00|317.85|317.7|317.85|317.7|317.9|317.7|317.8|317.65|20
1605816000000|2020-11-19 20:00:00|317.9|317.65|317.85|317.7|317.9|317.7|317.8|317.6|32
1605816300000|2020-11-19 20:05:00|317.9|317.65|317.9|317.75|317.9|317.75|317.9|317.6|52
1605816600000|2020-11-19 20:10:00|317.95|317.8|318.05|317.85|318.05|317.9|317.95|317.75|35
1605816900000|2020-11-19 20:15:00|318||318.05||318.05||318||8
1605817200000|2020-11-19 20:20:00|318||318.05||318.05||318||6
1605817500000|2020-11-19 20:25:00||317.8||317.8||317.85||317.8|5
1605817800000|2020-11-19 20:30:00|318.1||318.1||318.1||318.1||4
1605818100000|2020-11-19 20:35:00|318.2|317.85|318.2|318|318.2|318.05|318.2|317.85|16
1605818400000|2020-11-19 20:40:00||318.05||318.05||318.05||317.95|9
1605818700000|2020-11-19 20:45:00|318.25|317.95|318.2|318.05|318.25|318.05|318.2|317.95|48
1605819000000|2020-11-19 20:50:00|318.25|317.95|318.25|318.05|318.25|318.05|318.2|317.95|28
1605819300000|2020-11-19 20:55:00|318.2|318.1|318.25|317.95|318.3|318.1|318.15|317.95|72
1605819600000|2020-11-19 21:00:00|318.3|318|318.3|317.95|318.3|318.05|318.3|317.95|0
1605819900000|2020-11-19 21:05:00|318.4|318.25|318.45|318.2|318.55|318.25|318.35|318.2|53
1605820200000|2020-11-19 21:10:00|318.5|318.35|318.6|318|318.6|318.35|318.35|317.9|38
1605820800000|2020-11-19 21:20:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1605821100000|2020-11-19 21:25:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1605821400000|2020-11-19 21:30:00|318.5|317.9|318.2|317.6|318.5|317.9|318.1|317.5|0
1605821700000|2020-11-19 21:35:00|318.3|317.7|318.2|317.6|318.3|317.7|318.2|317.6|0
1605822000000|2020-11-19 21:40:00|318.1|317.5|318.3|317.7|318.3|317.7|318.1|317.5|0
1605822300000|2020-11-19 21:45:00|318.2|317.6|318.2|317.6|318.3|317.7|318.2|317.6|0
1605822600000|2020-11-19 21:50:00|318.3|317.7|317.8|317.2|318.3|317.7|317.8|317.2|0
1605822900000|2020-11-19 21:55:00|317.9|317.3|317.7|317.1|317.9|317.3|317.6|317|0
1605823200000|2020-11-19 22:00:00|317.8|317.2|317.7|317.1|317.8|317.2|317.7|317.1|0
1605823500000|2020-11-19 22:05:00|317.8|317.2|317.7|317.1|317.8|317.2|317.6|317|0
1605823800000|2020-11-19 22:10:00|317.8|317.2|317.8|317.2|317.8|317.2|317.7|317.1|0
1605825000000|2020-11-19 22:30:00|317.7|317.1|317.8|317.2|317.8|317.2|317.7|317.1|0
1605826500000|2020-11-19 22:55:00|317.9|317.3|317.8|317.2|317.9|317.3|317.8|317.2|0
1605826800000|2020-11-19 23:00:00|317.5|316.9|317|316.4|317.5|316.9|316.8|316.2|0
1605827100000|2020-11-19 23:05:00|317.1|316.5|317.1|316.5|317.2|316.6|317.1|316.5|0
1605827400000|2020-11-19 23:10:00|317.2|316.6|317.2|316.6|317.2|316.6|317.1|316.5|0
1605827700000|2020-11-19 23:15:00|317.3|316.7|317|316.4|317.3|316.7|317|316.4|0
1605828000000|2020-11-19 23:20:00|317.1|316.5|317.1|316.5|317.3|316.7|317.1|316.5|0
1605828300000|2020-11-19 23:25:00|317.2|316.6|317.1|316.5|317.3|316.7|317.1|316.5|0
1605828600000|2020-11-19 23:30:00|317.2|316.6|317|316.4|317.2|316.6|316.8|316.2|0
1605828900000|2020-11-19 23:35:00|316.9|316.3|316.8|316.2|316.9|316.3|316.6|316|0
1605829200000|2020-11-19 23:40:00|316.9|316.3|316.9|316.3|316.9|316.3|316.8|316.2|0
1605829500000|2020-11-19 23:45:00|316.8|316.2|316.8|316.2|316.9|316.3|316.7|316.1|0
1605829800000|2020-11-19 23:50:00|316.9|316.3|316.9|316.3|316.9|316.3|316.7|316.1|0
1605830100000|2020-11-19 23:55:00|316.8|316.2|316.8|316.2|316.9|316.3|316.8|316.2|0
1605830400000|2020-11-20 00:00:00|316.9|316.3|317|316.4|317.1|316.5|316.9|316.3|0
1605830700000|2020-11-20 00:05:00|317.1|316.5|317.3|316.7|317.4|316.8|317|316.4|0
1605831000000|2020-11-20 00:10:00|317.2|316.6|317.3|316.7|317.4|316.8|317.2|316.6|0
1605831300000|2020-11-20 00:15:00|317.4|316.8|317.3|316.7|317.4|316.8|317.2|316.6|0
1605831900000|2020-11-20 00:25:00|317.4|316.8|317.3|316.7|317.4|316.8|317.3|316.7|0
1605832200000|2020-11-20 00:30:00|317.4|316.8|317.95|317.7|318.2|318|317.4|316.8|197
1605832500000|2020-11-20 00:35:00|317.85|317.6|317.7|317.55|317.85|317.7|317.55|317.4|81
1605832800000|2020-11-20 00:40:00|317.75|317.45|317.7|317.5|317.8|317.6|317.6|317.45|48
1605833100000|2020-11-20 00:45:00|317.65|317.55|317.55|317.35|317.7|317.55|317.5|317.35|83
1605833400000|2020-11-20 00:50:00|317.5|317.3|317.35|317.15|317.5|317.35|317.25|317.1|79
1605833700000|2020-11-20 00:55:00|317.3|317.1|317.1|316.85|317.3|317.15|316.95|316.75|165
1605834000000|2020-11-20 01:00:00|317.2|316.9|317.85|317.65|318.25|318.05|317.05|316.85|785
1605834300000|2020-11-20 01:05:00|317.8|317.6|317.9|317.7|317.95|317.8|317.55|317.4|964
1605834600000|2020-11-20 01:10:00|317.85|317.65|318.15|318|318.2|318|317.65|317.5|384
1605834900000|2020-11-20 01:15:00|318.2|318.05|318.8|318.65|318.9|318.75|318.2|318|422
1605835200000|2020-11-20 01:20:00|318.85|318.7|318.8|318.65|319.15|318.95|318.7|318.55|431
1605835500000|2020-11-20 01:25:00|318.85|318.7|318.9|318.7|319.05|318.9|318.65|318.5|375
1605835800000|2020-11-20 01:30:00|318.85|318.6|318.7|318.55|319.2|319.05|318.65|318.45|472
1605836100000|2020-11-20 01:35:00|318.75|318.6|318.55|318.35|318.75|318.6|318.45|318.3|256
1605836400000|2020-11-20 01:40:00|318.5|318.4|318.5|318.35|318.55|318.4|318.35|318.2|251
1605836700000|2020-11-20 01:45:00|318.55|318.4|318.65|318.5|318.9|318.75|318.5|318.35|277
1605837000000|2020-11-20 01:50:00|318.6|318.45|318.75|318.6|318.8|318.65|318.6|318.45|172
1605837300000|2020-11-20 01:55:00|318.8|318.65|318.75|318.55|318.8|318.65|318.6|318.45|175
1605837600000|2020-11-20 02:00:00|318.7|318.5|318.7|318.5|318.75|318.6|318.4|318.25|228
1605837900000|2020-11-20 02:05:00|318.65|318.45|318.55|318.4|318.75|318.6|318.55|318.4|182
1605838200000|2020-11-20 02:10:00|318.6|318.45|318.7|318.55|318.7|318.55|318.4|318.25|161
1605838500000|2020-11-20 02:15:00|318.65|318.5|318.9|318.75|319.1|318.9|318.65|318.5|255
1605838800000|2020-11-20 02:20:00|318.85|318.7|319.25|319.1|319.3|319.15|318.8|318.65|282
1605839100000|2020-11-20 02:25:00|319.2|319.05|319.25|319.1|319.3|319.1|319|318.8|265
1605839400000|2020-11-20 02:30:00|319.2|319.05|319.3|319.15|319.35|319.2|319.15|319|233
1605839700000|2020-11-20 02:35:00|319.25|319.1|319.05|318.9|319.3|319.15|319.05|318.9|299
1605840000000|2020-11-20 02:40:00|319.1|318.85|319.25|319.1|319.25|319.1|319|318.85|224
1605840300000|2020-11-20 02:45:00|319.2|319.05|319.45|319.3|319.5|319.3|319.2|319.05|275
1605840600000|2020-11-20 02:50:00|319.4|319.25|319.5|319.35|319.5|319.35|319.3|319.15|253
1605840900000|2020-11-20 02:55:00|319.45|319.3|319.35|319.2|319.45|319.3|319.05|318.9|316
1605841200000|2020-11-20 03:00:00|319.3|319.15|319.6|319.45|319.8|319.65|319.25|319.1|290
1605841500000|2020-11-20 03:05:00|319.65|319.5|319.7|319.55|319.8|319.65|319.6|319.4|204
1605841800000|2020-11-20 03:10:00|319.75|319.6|319.65|319.45|319.85|319.7|319.6|319.45|184
1605842100000|2020-11-20 03:15:00|319.6|319.4|319.3|319.15|319.6|319.45|319.2|319.05|295
1605842400000|2020-11-20 03:20:00|319.4|319.2|319.4|319.25|319.65|319.5|319.35|319.15|199
1605842700000|2020-11-20 03:25:00|319.45|319.3|318.8|318.65|319.45|319.3|318.8|318.65|272
1605843000000|2020-11-20 03:30:00|318.85|318.6|318.75|318.6|319.1|318.95|318.7|318.55|298
1605843300000|2020-11-20 03:35:00|318.85|318.7|319.05|318.85|319.05|318.85|318.85|318.7|84
1605843600000|2020-11-20 03:40:00|319|318.9|318.85|318.7|319.1|318.95|318.75|318.6|159
1605843900000|2020-11-20 03:45:00|318.9|318.75|319|318.85|319.05|318.9|318.85|318.65|128
1605844200000|2020-11-20 03:50:00|319.05|318.9|318.9|318.75|319.05|318.9|318.75|318.6|166
1605844500000|2020-11-20 03:55:00|318.95|318.7|319.15|319|319.25|319.05|318.9|318.7|138
1605844800000|2020-11-20 04:00:00|319.2|319.05|319.3|319.15|319.35|319.2|319.2|319.05|111
1605845100000|2020-11-20 04:05:00|319.35|319.2|319.4|319.25|319.45|319.3|319.35|319.2|94
1605845400000|2020-11-20 04:10:00|319.45|319.3|319.55|319.4|319.65|319.45|319.45|319.3|224
1605845700000|2020-11-20 04:15:00|319.6|319.45|319.6|319.4|319.6|319.45|319.5|319.3|115
1605846000000|2020-11-20 04:20:00|319.55|319.45|319.65|319.5|319.65|319.5|319.55|319.4|84
1605846300000|2020-11-20 04:25:00|319.7|319.55|319.55|319.4|319.7|319.55|319.55|319.4|88
1605846600000|2020-11-20 04:30:00|319.6|319.45|319.75|319.6|319.75|319.6|319.6|319.45|61
1605846900000|2020-11-20 04:35:00|319.8|319.55|319.7|319.55|319.85|319.7|319.7|319.5|157
1605847200000|2020-11-20 04:40:00|319.75|319.6|319.85|319.7|319.9|319.7|319.75|319.6|77
1605847500000|2020-11-20 04:45:00|319.8|319.65|319.9|319.75|320|319.8|319.8|319.65|103
1605847800000|2020-11-20 04:50:00|319.85|319.7|319.95|319.8|319.95|319.8|319.85|319.7|68
1605848100000|2020-11-20 04:55:00|319.9|319.75|319.9|319.75|320.1|319.9|319.9|319.75|171
1605848400000|2020-11-20 05:00:00|319.8|319.65|319.6|319.45|319.8|319.65|319.5|319.35|462
1605848700000|2020-11-20 05:05:00|319.55|319.4|319.25|319.05|319.55|319.4|319.25|319.05|210
1605849000000|2020-11-20 05:10:00|319.2|319.1|319.15|319|319.25|319.1|319|318.85|152
1605849300000|2020-11-20 05:15:00|319.1|318.95|319.5|319.35|319.55|319.4|319.1|318.95|261
1605849600000|2020-11-20 05:20:00|319.45|319.3|319.25|319.1|319.5|319.35|319.2|319.05|123
1605849900000|2020-11-20 05:25:00|319.3|319.15|319.45|319.3|319.5|319.3|319.1|318.9|160
1605850200000|2020-11-20 05:30:00|319.35|319.25|319.4|319.25|319.5|319.3|319.35|319.15|137
1605850500000|2020-11-20 05:35:00|319.35|319.2|319.45|319.25|319.45|319.25|319.3|319.1|116
1605850800000|2020-11-20 05:40:00|319.5|319.3|319.4|319.25|319.55|319.4|319.4|319.2|168
1605851100000|2020-11-20 05:45:00|319.35|319.2|319.3|319.15|319.45|319.3|319.3|319.15|122
1605851400000|2020-11-20 05:50:00|319.25|319.05|319.3|319.15|319.3|319.15|319.2|319.05|74
1605851700000|2020-11-20 05:55:00|319.4|319.2|319.35|319.15|319.45|319.3|319.25|319.1|192
1605852000000|2020-11-20 06:00:00|319.3|319.2|319.4|319.2|319.4|319.25|319.25|319.1|91
1605852300000|2020-11-20 06:05:00|319.35|319.25|319.6|319.45|319.65|319.5|319.3|319.15|134
1605852600000|2020-11-20 06:10:00|319.65|319.5|319.85|319.65|319.85|319.7|319.6|319.45|141
1605852900000|2020-11-20 06:15:00|319.8|319.6|319.8|319.65|319.9|319.75|319.75|319.6|114
1605853200000|2020-11-20 06:20:00|319.75|319.6|319.75|319.6|319.8|319.65|319.6|319.45|128
1605853500000|2020-11-20 06:25:00|319.8|319.65|319.8|319.65|319.9|319.75|319.8|319.6|132
1605853800000|2020-11-20 06:30:00|319.85|319.7|319.9|319.75|319.95|319.8|319.85|319.7|180
1605854100000|2020-11-20 06:35:00|319.95|319.8|319.95|319.8|319.95|319.8|319.9|319.75|117
1605854400000|2020-11-20 06:40:00|319.9|319.75|320.05|319.85|320.05|319.9|319.9|319.75|141
1605854700000|2020-11-20 06:45:00|320|319.8|319.8|319.65|320|319.85|319.75|319.6|155
1605855000000|2020-11-20 06:50:00|319.75|319.6|319.95|319.75|319.95|319.8|319.75|319.6|144
1605855300000|2020-11-20 06:55:00|319.9|319.8|319.9|319.75|319.95|319.8|319.9|319.75|102
1605855600000|2020-11-20 07:00:00|319.85|319.7|320.05|319.9|320.15|320|319.85|319.7|328
1605855900000|2020-11-20 07:05:00|320.1|319.95|319.7|319.55|320.15|320|319.7|319.55|525
1605856200000|2020-11-20 07:10:00|319.65|319.5|319.9|319.75|319.95|319.8|319.6|319.45|320
1605856500000|2020-11-20 07:15:00|319.95|319.8|320.05|319.9|320.1|319.95|319.85|319.7|181
1605856800000|2020-11-20 07:20:00|320|319.85|319.7|319.55|320|319.85|319.6|319.45|149
1605857100000|2020-11-20 07:25:00|319.75|319.6|319.75|319.6|319.9|319.75|319.65|319.5|210
1605857400000|2020-11-20 07:30:00|319.8|319.65|319.9|319.75|319.95|319.75|319.8|319.65|109
1605857700000|2020-11-20 07:35:00|319.95|319.7|319.85|319.7|319.95|319.75|319.7|319.55|174
1605858000000|2020-11-20 07:40:00|319.9|319.75|319.8|319.65|319.9|319.75|319.75|319.55|117
1605858300000|2020-11-20 07:45:00|319.75|319.55|319.8|319.65|319.85|319.7|319.65|319.5|273
1605858600000|2020-11-20 07:50:00|319.75|319.6|319.8|319.65|319.8|319.65|319.7|319.5|140
1605858900000|2020-11-20 07:55:00|319.75|319.6|319.6|319.45|319.85|319.7|319.6|319.45|180
1605859200000|2020-11-20 08:00:00|319.55|319.4|319.75|319.6|319.75|319.6|319.3|319.15|401
1605859500000|2020-11-20 08:05:00|319.8|319.65|319.8|319.65|319.85|319.7|319.6|319.45|237
1605859800000|2020-11-20 08:10:00|319.75|319.6|319.8|319.65|319.85|319.7|319.75|319.6|159
1605860100000|2020-11-20 08:15:00|319.85|319.7|319.95|319.8|320.05|319.9|319.8|319.65|306
1605860400000|2020-11-20 08:20:00|320|319.85|320|319.85|320.15|320|320|319.85|176
1605860700000|2020-11-20 08:25:00|319.95|319.8|320.1|319.95|320.1|319.95|319.85|319.7|153
1605861000000|2020-11-20 08:30:00|320.05|319.9|320.15|319.95|320.25|320.1|320.05|319.9|270
1605861300000|2020-11-20 08:35:00|320.2|320|320.05|319.85|320.2|320.05|320|319.8|224
1605861600000|2020-11-20 08:40:00|320|319.9|320.2|320.05|320.2|320.05|320|319.85|192
1605861900000|2020-11-20 08:45:00|320.25|320.1|320.15|320|320.25|320.1|320.15|320|265
1605862200000|2020-11-20 08:50:00|320.2|320.05|320.25|320.1|320.3|320.15|320.15|320|299
1605862500000|2020-11-20 08:55:00|320.3|320.15|320.35|320.15|320.4|320.2|320.2|320|464
1605862800000|2020-11-20 09:00:00|320.3|320.2|320.05|319.85|320.3|320.2|319.95|319.75|1086
1605863100000|2020-11-20 09:05:00|320.1|319.9|319.85|319.7|320.1|319.95|319.8|319.65|384
1605863400000|2020-11-20 09:10:00|319.8|319.65|319.8|319.55|319.9|319.7|319.7|319.55|127
1605863700000|2020-11-20 09:15:00|319.75|319.6|319.75|319.55|319.8|319.65|319.7|319.55|149
1605864000000|2020-11-20 09:20:00|320|319.4|319.9|319.3|320|319.4|319.8|319.2|0
1605864300000|2020-11-20 09:25:00|319.8|319.2|320.6|320|320.6|320|319.8|319.2|11
1605864600000|2020-11-20 09:30:00|320.7|320.1|320.7|320.1|320.7|320.1|320.5|319.9|0
1605864900000|2020-11-20 09:35:00|320.6|320|320.7|320.1|320.8|320.2|320.6|320|0
1605865200000|2020-11-20 09:40:00|320.8|320.2|320.8|320.2|320.8|320.2|320.7|320.1|0
1605865500000|2020-11-20 09:45:00|320.7|320.1|320.7|320.1|320.8|320.2|320.7|320.1|0
1605865800000|2020-11-20 09:50:00|320.25|320.05|320.2|320.05|320.3|320.1|320.15|320|25
1605866100000|2020-11-20 09:55:00|320.15|320|320.25|320.1|320.25|320.1|320.15|319.95|6
1605866400000|2020-11-20 10:00:00|320.3|320.15|320.35|320.15|320.35|320.15|320.3|320.15|8
1605866700000|2020-11-20 10:05:00|320.3|320.2|320.35|320.15|320.35|320.2|320.3|320.15|16
1605867000000|2020-11-20 10:10:00|320.3|320.2|320.5|320.35|320.5|320.35|320.3|320.15|37
1605867300000|2020-11-20 10:15:00|320.45|320.3|320.45|320.3|320.5|320.35|320.45|320.3|20
1605867600000|2020-11-20 10:20:00|320.5|320.25|320.45|320.3|320.5|320.3|320.45|320.25|5
1605867900000|2020-11-20 10:25:00|320.5|320.35|320.65|320.45|320.65|320.5|320.5|320.35|81
1605868200000|2020-11-20 10:30:00|320.7|320.5|320.7|320.55|320.75|320.6|320.7|320.45|26
1605868500000|2020-11-20 10:35:00|320.75|320.6|320.85|320.6|320.85|320.65|320.75|320.6|12
1605868800000|2020-11-20 10:40:00|321|320.65|320.9|320.65|321|320.65|320.85|320.65|24
1605869100000|2020-11-20 10:45:00|320.95||320.9||321||320.9||0
1605869400000|2020-11-20 10:50:00|320.95|320.85|320.85|320.7|321.1|320.85|320.85|320.7|21
1605869700000|2020-11-20 10:55:00|320.95|320.65|320.75|320.55|320.95|320.65|320.75|320.55|8
1605870000000|2020-11-20 11:00:00|320.7|320.5|320.6|320.4|320.7|320.5|320.6|320.4|12
1605870300000|2020-11-20 11:05:00||320.35||320.35||320.35||320.35|0
1605870600000|2020-11-20 11:10:00|320.55||320.55||320.55||320.55||1
1605870900000|2020-11-20 11:15:00|320.5|320.3|320.5|320.3|320.55|320.3|320.5|320.3|5
1605871200000|2020-11-20 11:20:00|320.55|320.35|320.7|320.45|320.7|320.45|320.55|320.35|4
1605871500000|2020-11-20 11:25:00|320.65||320.65||320.65||320.6||0
1605871800000|2020-11-20 11:30:00|320.6||320.7||320.7||320.6||3
1605872100000|2020-11-20 11:35:00|320.75|320.6|320.85|320.7|320.9|320.75|320.75|320.5|34
1605872400000|2020-11-20 11:40:00|320.8|320.65|320.75|320.55|320.8|320.65|320.75|320.55|13
1605872700000|2020-11-20 11:45:00|320.65|320.5|320.65|320.45|320.65|320.5|320.65|320.45|9
1605873000000|2020-11-20 11:50:00|320.55|320.4|320.55|320.4|320.55|320.4|320.55|320.4|33
1605873300000|2020-11-20 11:55:00|320.6|320.45|320.9|320.65|320.9|320.65|320.55|320.45|48
1605873900000|2020-11-20 12:05:00|320.95|320.7|320.95|320.75|320.95|320.8|320.95|320.7|12
1605874200000|2020-11-20 12:10:00|320.9|320.85|321.05|320.9|321.05|320.9|320.9|320.8|9
1605874500000|2020-11-20 12:15:00|321|320.85|320.9|320.65|321|320.85|320.9|320.65|13
1605874800000|2020-11-20 12:20:00|||||||||2
1605875100000|2020-11-20 12:25:00|320.85|320.6|320.85|320.6|320.85|320.6|320.85|320.6|0
1605875400000|2020-11-20 12:30:00|320.65|320.5|320.65|320.45|320.85|320.5|320.65|320.45|26
1605875700000|2020-11-20 12:35:00||320.4||320.4||320.4||320.4|4
1605876000000|2020-11-20 12:40:00||320.35||320.4||320.4||320.35|40
1605876300000|2020-11-20 12:45:00||320.45||320.45||320.45||320.45|3
1605876600000|2020-11-20 12:50:00||320.4||320.45||320.45||320.4|3
1605876900000|2020-11-20 12:55:00|320.75|320.5|320.75|320.5|320.75|320.5|320.75|320.5|5
1605877200000|2020-11-20 13:00:00|320.8|320.55|321.25|321.1|321.25|321.1|320.8|320.55|187
1605877500000|2020-11-20 13:05:00|321.3|321.05|321.4|321.25|321.4|321.25|321.3|321.05|111
1605877800000|2020-11-20 13:10:00|321.35|321.15|321.25|321|321.35|321.25|321.25|321|37
1605878100000|2020-11-20 13:15:00|321.2||321.2||321.2||321.2||0
1605878400000|2020-11-20 13:20:00||320.95||320.95||320.95||320.95|6
1605878700000|2020-11-20 13:25:00|321.15|320.9|321.1|320.95|321.15|320.95|321.1|320.9|7
1605879000000|2020-11-20 13:30:00|321.15|321|321.15|320.95|321.15|321|321.1|320.95|22
1605879300000|2020-11-20 13:35:00|321.1|320.9|321.15|320.95|321.15|320.95|321.05|320.9|16
1605879600000|2020-11-20 13:40:00|321.1|320.9|320.95|320.8|321.1|320.95|320.95|320.8|11
1605879900000|2020-11-20 13:45:00|320.9|320.75|321|320.75|321|320.75|320.9|320.7|5
1605880200000|2020-11-20 13:50:00||320.8||320.75||320.8||320.75|2
1605880500000|2020-11-20 13:55:00|320.95|320.65|320.95|320.65|320.95|320.65|320.95|320.65|6
1605880800000|2020-11-20 14:00:00|320.9|320.7|320.95|320.65|320.95|320.7|320.8|320.65|9
1605881100000|2020-11-20 14:05:00||320.7||320.7||320.7||320.7|0
1605881400000|2020-11-20 14:10:00|321|320.8|321.1|320.8|321.1|320.85|321|320.8|6
1605881700000|2020-11-20 14:15:00|||||||||241
1605882000000|2020-11-20 14:20:00||320.75||320.75||320.75||320.75|2
1605882300000|2020-11-20 14:25:00|321.05|320.8|321|320.75|321.05|320.8|321|320.7|2
1605882600000|2020-11-20 14:30:00|320.9|320.7|320.95|320.7|320.95|320.7|320.8|320.55|66
1605882900000|2020-11-20 14:35:00|321.05|320.65|321.1|320.85|321.15|320.85|321.05|320.65|12
1605883200000|2020-11-20 14:40:00|321.15|320.95|321.1|320.85|321.15|321|321.1|320.85|9
1605883500000|2020-11-20 14:45:00|321.05|320.9|320.95|320.75|321.05|320.9|320.95|320.75|3
1605883800000|2020-11-20 14:50:00|321.05|320.8|320.95|320.7|321.1|320.85|320.95|320.7|16
1605884100000|2020-11-20 14:55:00|321|320.85|320.95|320.8|321|320.85|320.85|320.6|41
1605884400000|2020-11-20 15:00:00|321|320.75|321|320.75|321.1|320.85|320.95|320.75|8
1605884700000|2020-11-20 15:05:00|320.95|320.8|320.9|320.75|321.05|320.85|320.8|320.65|59
1605885000000|2020-11-20 15:10:00|320.85|320.7|320.8|320.55|320.85|320.7|320.8|320.55|3
1605885300000|2020-11-20 15:15:00||320.6||320.6||320.6||320.55|2
1605885600000|2020-11-20 15:20:00|320.85|320.65|320.8|320.65|320.85|320.65|320.8|320.6|8
1605885900000|2020-11-20 15:25:00|320.75|320.6|320.7|320.5|320.75|320.6|320.7|320.45|26
1605886200000|2020-11-20 15:30:00||320.55||320.45||320.55||320.45|8
1605886500000|2020-11-20 15:35:00|320.65|320.5|320.7|320.55|320.8|320.6|320.6|320.5|66
1605886800000|2020-11-20 15:40:00|320.8|320.6|320.75|320.55|320.8|320.6|320.7|320.55|20
1605887100000|2020-11-20 15:45:00|320.8|320.6|320.75|320.55|320.8|320.6|320.75|320.55|10
1605887400000|2020-11-20 15:50:00|320.8|320.6|320.8|320.6|320.8|320.6|320.8|320.6|4
1605887700000|2020-11-20 15:55:00|320.7|320.55|320.5|320.3|320.7|320.55|320.5|320.3|34
1605888000000|2020-11-20 16:00:00|320.45|320.25|320.45|320.25|320.5|320.25|320.45|320.25|45
1605888300000|2020-11-20 16:05:00|320.4|320.3|320.7|320.45|320.7|320.5|320.4|320.3|23
1605888600000|2020-11-20 16:10:00|320.6|320.5|320.7|320.45|320.7|320.5|320.6|320.45|3
1605888900000|2020-11-20 16:15:00|320.6||320.6||320.7||320.6||3
1605889200000|2020-11-20 16:20:00||320.4||320.35||320.4||320.35|13
1605889500000|2020-11-20 16:25:00|320.7|320.4|320.7|320.5|320.7|320.5|320.55|320.4|7
1605889800000|2020-11-20 16:30:00|320.75|320.55|320.9|320.7|320.9|320.7|320.75|320.55|6
1605890100000|2020-11-20 16:35:00|320.95|320.75|321|320.8|321|320.8|320.95|320.75|21
1605890400000|2020-11-20 16:40:00|321.05|320.85|321.05|320.9|321.05|320.9|321.05|320.85|7
1605890700000|2020-11-20 16:45:00|321.1|320.85|320.9|320.7|321.1|320.9|320.75|320.55|53
1605891000000|2020-11-20 16:50:00|320.95|320.65|320.95|320.7|320.95|320.8|320.95|320.55|19
1605891300000|2020-11-20 16:55:00|320.9|320.75|320.95|320.75|321|320.85|320.9|320.75|13
1605891600000|2020-11-20 17:00:00|320.9|320.7|320.9|320.65|320.9|320.7|320.85|320.65|8
1605891900000|2020-11-20 17:05:00|320.95|320.7|320.9|320.65|320.95|320.75|320.9|320.65|4
1605892200000|2020-11-20 17:10:00|320.85|320.6|320.85|320.65|320.85|320.7|320.85|320.6|2
1605892500000|2020-11-20 17:15:00||320.6||320.6||320.65||320.55|4
1605892800000|2020-11-20 17:20:00||320.65||320.6||320.65||320.6|4
1605893100000|2020-11-20 17:25:00|320.9|320.65|320.95|320.7|320.95|320.75|320.85|320.65|4
1605893400000|2020-11-20 17:30:00|321|320.75|321.1|320.85|321.15|320.95|320.95|320.7|9
1605893700000|2020-11-20 17:35:00|321.05|320.9|321.1|320.85|321.1|320.95|321.05|320.85|4
1605894000000|2020-11-20 17:40:00||320.8||320.9||320.9||320.8|2
1605894300000|2020-11-20 17:45:00||320.95||320.9||320.95||320.85|7
1605894600000|2020-11-20 17:50:00||320.95||320.95||320.95||320.9|4
1605894900000|2020-11-20 17:55:00|321.15|320.9|321.15|320.95|321.2|321.05|321.15|320.9|52
1605895200000|2020-11-20 18:00:00|321.1|320.9|321.1|320.9|321.15|321|321.05|320.85|16
1605895500000|2020-11-20 18:05:00|321.05|320.85|321.05|320.85|321.05|320.9|321.05|320.8|2
1605895800000|2020-11-20 18:10:00|321.1|320.9|321.15|320.95|321.15|320.95|321.1|320.9|6
1605896100000|2020-11-20 18:15:00|321.2|321|321.2|321.05|321.2|321.05|321.2|321|8
1605896400000|2020-11-20 18:20:00|321.25|321.1|321.35|321.2|321.35|321.2|321.25|321.1|10
1605896700000|2020-11-20 18:25:00|321.3|321.15|321.35|321.2|321.35|321.2|321.3|321.15|28
1605897000000|2020-11-20 18:30:00|321.3|321.15|321.3|321.15|321.3|321.15|321.3|321.1|4
1605897300000|2020-11-20 18:35:00|321.35|321.2|321.4|321.2|321.4|321.25|321.35|321.2|11
1605897600000|2020-11-20 18:40:00||321.25||321.2||321.25||321.2|7
1605897900000|2020-11-20 18:45:00|321.45|321.25|321.4|321.2|321.45|321.25|321.4|321.2|9
1605898200000|2020-11-20 18:50:00||321.25||321.2||321.25||321.15|7
1605898500000|2020-11-20 18:55:00||321.25||321.25||321.25||321.2|3
1605898800000|2020-11-20 19:00:00|321.45|321.3|321.45|321.25|321.45|321.3|321.4|321.25|9
1605899100000|2020-11-20 19:05:00|321.4|321.2|321.4|321.25|321.45|321.25|321.35|321.2|6
1605899400000|2020-11-20 19:10:00|321.45|321.2|321.4|321.25|321.45|321.25|321.4|321.2|9
1605899700000|2020-11-20 19:15:00||321.2||321.2||321.25||321.2|6
1605900000000|2020-11-20 19:20:00|321.45|321.25|321.45|321.25|321.45|321.3|321.45|321.2|10
1605900300000|2020-11-20 19:25:00|321.4|321.3|321.45|321.3|321.45|321.3|321.4|321.15|8
1605900600000|2020-11-20 19:30:00|321.5|321.25|321.5|321.35|321.5|321.35|321.5|321.25|19
1605900900000|2020-11-20 19:35:00|321.55|321.4|321.55|321.35|321.55|321.4|321.55|321.35|12
1605901200000|2020-11-20 19:40:00|321.5|321.3|321.5|321.3|321.5|321.35|321.45|321.2|11
1605901500000|2020-11-20 19:45:00|321.45|321.35|321.45|321.3|321.5|321.35|321.45|321.25|10
1605901800000|2020-11-20 19:50:00|321.5|321.35|321.5|321.35|321.5|321.35|321.5|321.3|6
1605902100000|2020-11-20 19:55:00|321.45|321.3|321.5|321.35|321.5|321.35|321.45|321.2|7
1605902400000|2020-11-20 20:00:00|321.55|321.4|321.5|321.35|321.55|321.4|321.5|321.35|8
1605902700000|2020-11-20 20:05:00|321.45|321.25|321.5|321.3|321.65|321.5|321.45|321.25|32
1605903000000|2020-11-20 20:10:00|321.45|321.25|321.35|321.15|321.45|321.25|321.35|321.15|9
1605903300000|2020-11-20 20:15:00|321.3|321.2|321.2|321|321.35|321.2|321.2|321|11
1605903600000|2020-11-20 20:20:00|321.25|321.05|321.25|321.1|321.3|321.15|321.25|321.05|10
1605903900000|2020-11-20 20:25:00|321.3|321.05|321.3|321|321.3|321.15|321.3|321|15
1605904200000|2020-11-20 20:30:00|321.15|320.95|321.25|321.05|321.3|321.05|321.1|320.9|28
1605904500000|2020-11-20 20:35:00|321.2|321.1|321.45|321.25|321.45|321.3|321.2|321.05|4
1605904800000|2020-11-20 20:40:00|321.4|321.2|321.45|321.2|321.45|321.25|321.25|321|44
1605905100000|2020-11-20 20:45:00|321.4|321.25|321.55|321.35|321.7|321.45|321.4|321.05|23
1605905400000|2020-11-20 20:50:00|321.5|321.25|321.3|321.15|321.6|321.3|321.3|321|29
1605905700000|2020-11-20 20:55:00|321.35|321.1|321.25|321|321.35|321.1|321.2|321|9
1605906000000|2020-11-20 21:00:00|321.15|320.95|321.15|320.95|321.25|321|321.1|320.95|13
1605906300000|2020-11-20 21:05:00|321.25|321|321.1|320.9|321.25|321|321.05|320.9|7
1605906600000|2020-11-20 21:10:00|321.05|320.85|321.2|320.6|321.3|320.85|320.95|320.6|27
1605906900000|2020-11-20 21:15:00|321.3|320.7|321.3|320.7|321.3|320.7|321.2|320.6|0
1605907200000|2020-11-20 21:20:00|321.4|320.8|321.3|320.7|321.4|320.8|321.3|320.7|0
1605907800000|2020-11-20 21:30:00|321.2|320.6|321.3|320.7|321.6|321|321.2|320.6|0
1605908100000|2020-11-20 21:35:00|321.4|320.8|321.5|320.9|321.6|321|321.3|320.7|0
1605908400000|2020-11-20 21:40:00|321.6|321|321.6|321|321.6|321|321.5|320.9|0
1605908700000|2020-11-20 21:45:00|321.5|320.9|321.5|320.9|321.6|321|321.5|320.9|0
1605909000000|2020-11-20 21:50:00|321.6|321|321.7|321.1|321.8|321.2|321.6|321|0
1605909300000|2020-11-20 21:55:00|321.8|321.2|321.8|321.2|321.8|321.2|321.7|321.1|0
1606086000000|2020-11-22 23:00:00|321.4|320.8|321.8|321.2|321.8|321.2|321.4|320.8|0
1606086300000|2020-11-22 23:05:00|321.7|321.1|322|321.4|322|321.4|321.7|321.1|0
1606086600000|2020-11-22 23:10:00|321.9|321.3|321.8|321.2|322|321.4|321.8|321.2|0
1606086900000|2020-11-22 23:15:00|321.9|321.3|321.7|321.1|321.9|321.3|321.6|321|0
1606087200000|2020-11-22 23:20:00|321.8|321.2|321.7|321.1|321.8|321.2|321.7|321.1|0
1606087500000|2020-11-22 23:25:00|321.8|321.2|321.8|321.2|321.9|321.3|321.8|321.2|0
1606087800000|2020-11-22 23:30:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|0
1606088100000|2020-11-22 23:35:00|321.8|321.2|321.7|321.1|321.8|321.2|321.7|321.1|0
1606088400000|2020-11-22 23:40:00|321.6|321|321.7|321.1|321.8|321.2|321.6|321|0
1606088700000|2020-11-22 23:45:00|321.8|321.2|321.9|321.3|322|321.4|321.8|321.2|0
1606089000000|2020-11-22 23:50:00|322|321.4|322.1|321.5|322.1|321.5|321.9|321.3|0
1606089300000|2020-11-22 23:55:00|322|321.4|322.1|321.5|322.1|321.5|322|321.4|0
1606089600000|2020-11-23 00:00:00|322|321.4|322|321.4|322.1|321.5|322|321.4|0
1606089900000|2020-11-23 00:05:00|322.1|321.5|322.1|321.5|322.1|321.5|322|321.4|0
1606090200000|2020-11-23 00:10:00|322.2|321.6|322.2|321.6|322.3|321.7|322.1|321.5|0
1606090500000|2020-11-23 00:15:00|322.3|321.7|322.4|321.8|322.4|321.8|322.2|321.6|0
1606090800000|2020-11-23 00:20:00|322.3|321.7|322.4|321.8|322.4|321.8|322.3|321.7|0
1606091100000|2020-11-23 00:25:00|322.3|321.7|322|321.4|322.3|321.7|322|321.4|0
1606091400000|2020-11-23 00:30:00|321.55|321.2|321.7|321.55|321.95|321.75|320.75|320.6|549
1606091700000|2020-11-23 00:35:00|321.75|321.6|321.6|321.35|321.95|321.8|321.4|321.25|135
1606092000000|2020-11-23 00:40:00|321.65|321.4|322.2|322|322.25|322|321.65|321.4|85
1606092300000|2020-11-23 00:45:00|322.15|321.95|322.4|322.2|322.55|322.35|321.9|321.7|254
1606092600000|2020-11-23 00:50:00|322.45|322.25|322.35|322.2|322.45|322.25|322.3|322.15|48
1606092900000|2020-11-23 00:55:00|322.45|322.25|322.9|322.7|322.95|322.8|321.95|321.8|228
1606093200000|2020-11-23 01:00:00|322.6|322.4|323.15|322.95|323.15|323|322|321.85|828
1606093500000|2020-11-23 01:05:00|323.1|322.9|323.65|323.45|323.65|323.45|323.1|322.9|731
1606093800000|2020-11-23 01:10:00|323.6|323.5|323.7|323.55|323.8|323.65|323.35|323.2|440
1606094100000|2020-11-23 01:15:00|323.65|323.5|323.65|323.5|323.95|323.8|323.55|323.4|463
1606094400000|2020-11-23 01:20:00|323.7|323.55|323.75|323.6|324.15|324|323.65|323.55|289
1606094700000|2020-11-23 01:25:00|323.8|323.65|323.9|323.7|324.05|323.85|323.55|323.35|254
1606095000000|2020-11-23 01:30:00|323.85|323.75|323.25|323.1|323.85|323.75|323|322.85|444
1606095300000|2020-11-23 01:35:00|323.15|323.05|323.35|323.15|323.4|323.25|323.05|322.9|207
1606095600000|2020-11-23 01:40:00|323.4|323.2|323.45|323.25|323.75|323.55|323.4|323.2|218
1606095900000|2020-11-23 01:45:00|323.4|323.3|323.25|323.05|323.6|323.4|323.15|323|179
1606096200000|2020-11-23 01:50:00|323.3|323.1|323.15|323|323.5|323.3|323.15|322.95|274
1606096500000|2020-11-23 01:55:00|323.1|322.95|323.2|323|323.25|323.05|323|322.85|144
1606096800000|2020-11-23 02:00:00|323.15|322.9|322.8|322.6|323.15|322.9|322.65|322.5|2075
1606097100000|2020-11-23 02:05:00|322.75|322.65|322.75|322.6|322.85|322.65|322.65|322.45|131
1606097400000|2020-11-23 02:10:00|322.8|322.65|322.75|322.55|323.05|322.85|322.7|322.5|189
1606097700000|2020-11-23 02:15:00|322.7|322.6|322.9|322.7|322.95|322.8|322.65|322.45|150
1606098000000|2020-11-23 02:20:00|322.95|322.75|322.95|322.8|323.05|322.9|322.85|322.7|99
1606098300000|2020-11-23 02:25:00|322.9|322.75|322.85|322.7|323|322.85|322.8|322.65|148
1606098600000|2020-11-23 02:30:00|322.9|322.75|322.8|322.6|322.95|322.8|322.6|322.45|205
1606098900000|2020-11-23 02:35:00|322.75|322.65|322.85|322.7|322.9|322.75|322.65|322.5|62
1606099200000|2020-11-23 02:40:00|322.8|322.65|322.8|322.65|322.9|322.75|322.65|322.5|80
1606099500000|2020-11-23 02:45:00|322.85|322.7|323|322.85|323.1|322.95|322.75|322.6|181
1606099800000|2020-11-23 02:50:00|322.95|322.8|323.05|322.9|323.25|323.1|322.95|322.75|116
1606100100000|2020-11-23 02:55:00|323.1|322.95|323.3|323.15|323.35|323.2|323.1|322.9|130
1606100400000|2020-11-23 03:00:00|323.35|323.1|323.25|323.05|323.35|323.1|323.15|322.95|60
1606100700000|2020-11-23 03:05:00|323.2|323|323.1|322.95|323.25|323.05|323|322.85|149
1606101000000|2020-11-23 03:10:00|323.05|322.9|323|322.85|323.15|323|323|322.85|188
1606101300000|2020-11-23 03:15:00|323.05|322.9|323.1|322.9|323.15|323|323|322.8|646
1606101600000|2020-11-23 03:20:00|323.05|322.95|322.95|322.8|323.1|322.95|322.95|322.75|33
1606101900000|2020-11-23 03:25:00|322.9|322.75|322.95|322.8|323.2|323.05|322.9|322.75|153
1606102200000|2020-11-23 03:30:00|323|322.85|322.95|322.8|323.05|322.9|322.95|322.8|1503
1606102500000|2020-11-23 03:35:00|322.9|322.75|323|322.85|323.05|322.9|322.9|322.75|1226
1606102800000|2020-11-23 03:40:00|323.05|322.8|323|322.85|323.05|322.9|322.95|322.8|61
1606103100000|2020-11-23 03:45:00|322.95|322.8|323.05|322.9|323.1|322.95|322.95|322.8|149
1606103400000|2020-11-23 03:50:00|323|322.85|323.05|322.85|323.1|322.95|323|322.8|155
1606103700000|2020-11-23 03:55:00|323.1|322.9|323.05|322.85|323.1|322.9|323|322.85|65
1606104000000|2020-11-23 04:00:00|323.15|322.95|323.5|323.35|323.5|323.35|323.15|322.95|307
1606104300000|2020-11-23 04:05:00|323.55|323.3|323.55|323.4|323.55|323.4|323.45|323.25|307
1606104600000|2020-11-23 04:10:00|323.6|323.45|323.7|323.55|323.7|323.55|323.6|323.4|256
1606104900000|2020-11-23 04:15:00|323.65|323.5|323.75|323.6|323.8|323.6|323.65|323.5|1161
1606105200000|2020-11-23 04:20:00|323.8|323.65|323.75|323.55|323.8|323.65|323.65|323.5|228
1606105500000|2020-11-23 04:25:00|323.7|323.6|323.75|323.6|323.75|323.6|323.65|323.5|252
1606105800000|2020-11-23 04:30:00|323.7|323.55|323.65|323.5|323.7|323.6|323.55|323.4|286
1606106100000|2020-11-23 04:35:00|323.7|323.55|323.8|323.65|323.8|323.65|323.7|323.55|263
1606106400000|2020-11-23 04:40:00|323.85|323.7|323.8|323.6|323.95|323.8|323.8|323.6|428
1606106700000|2020-11-23 04:45:00|323.75|323.65|324|323.8|324|323.85|323.75|323.65|319
1606107000000|2020-11-23 04:50:00|323.95|323.85|323.75|323.6|324|323.85|323.75|323.6|215
1606107300000|2020-11-23 04:55:00|323.7|323.55|323.7|323.55|323.85|323.65|323.7|323.55|277
1606107600000|2020-11-23 05:00:00|323.6|323.4|323.85|323.65|323.9|323.7|323.5|323.3|440
1606107900000|2020-11-23 05:05:00|323.9|323.75|323.85|323.7|324|323.85|323.85|323.7|233
1606108200000|2020-11-23 05:10:00|323.9|323.65|323.95|323.75|324.1|323.95|323.65|323.5|173
1606108500000|2020-11-23 05:15:00|323.9|323.8|324.1|323.95|324.1|323.95|323.85|323.7|109
1606108800000|2020-11-23 05:20:00|324.05|323.9|324.05|323.85|324.15|324|324|323.85|247
1606109100000|2020-11-23 05:25:00|324|323.9|324.1|323.9|324.15|324|324|323.85|164
1606109400000|2020-11-23 05:30:00|324.05|323.85|324.05|323.9|324.1|323.95|323.95|323.8|177
1606109700000|2020-11-23 05:35:00|324|323.85|324.15|324|324.15|324|323.95|323.8|102
1606110000000|2020-11-23 05:40:00|324.1|323.95|324.2|324|324.2|324.05|324.05|323.85|589
1606110300000|2020-11-23 05:45:00|324.15|323.95|324.35|324.15|324.35|324.2|324.15|323.95|508
1606110600000|2020-11-23 05:50:00|324.3|324.2|324.45|324.25|324.5|324.3|324.25|324.1|356
1606110900000|2020-11-23 05:55:00|324.4|324.3|324.6|324.4|324.6|324.45|324.4|324.25|206
1606111200000|2020-11-23 06:00:00|324.55|324.45|324.7|324.55|324.75|324.6|324.55|324.35|259
1606111500000|2020-11-23 06:05:00|324.75|324.5|324.55|324.35|324.75|324.6|324.4|324.25|339
1606111800000|2020-11-23 06:10:00|324.5|324.3|324.6|324.45|324.65|324.5|324.4|324.25|132
1606112100000|2020-11-23 06:15:00|324.65|324.5|324.7|324.55|324.7|324.55|324.5|324.35|168
1606112400000|2020-11-23 06:20:00|324.75|324.6|324.65|324.5|324.75|324.6|324.45|324.3|269
1606112700000|2020-11-23 06:25:00|324.7|324.55|324.7|324.5|324.8|324.65|324.65|324.5|210
1606113000000|2020-11-23 06:30:00|324.65|324.55|324.5|324.35|324.7|324.55|324.45|324.3|118
1606113300000|2020-11-23 06:35:00|324.45|324.3|324.55|324.4|324.6|324.45|324.45|324.3|102
1606113600000|2020-11-23 06:40:00|324.5|324.35|324.5|324.35|324.5|324.4|324.4|324.25|128
1606113900000|2020-11-23 06:45:00|324.45|324.3|324.4|324.25|324.5|324.35|324.35|324.2|156
1606114200000|2020-11-23 06:50:00|324.35|324.2|324.35|324.2|324.45|324.25|324.3|324.15|97
1606114500000|2020-11-23 06:55:00|324.3|324.15|324.3|324.15|324.4|324.2|324.3|324.1|139
1606114800000|2020-11-23 07:00:00|324.35|324.2|324.6|324.45|324.7|324.55|324.35|324.2|343
1606115100000|2020-11-23 07:05:00|324.65|324.5|324.75|324.6|324.85|324.65|324.6|324.45|217
1606115400000|2020-11-23 07:10:00|324.7|324.55|324.7|324.55|324.8|324.6|324.65|324.45|293
1606115700000|2020-11-23 07:15:00|324.65|324.5|324.6|324.45|324.7|324.5|324.5|324.35|127
1606116000000|2020-11-23 07:20:00|324.65|324.5|324.4|324.2|324.7|324.55|324.3|324.15|190
1606116300000|2020-11-23 07:25:00|324.45|324.25|324.6|324.45|324.65|324.45|324.45|324.25|793
1606116600000|2020-11-23 07:30:00|324.55|324.4|324.55|324.4|324.6|324.45|324.4|324.25|711
1606116900000|2020-11-23 07:35:00|324.6|324.45|324.7|324.55|324.7|324.55|324.45|324.3|520
1606117200000|2020-11-23 07:40:00|324.75|324.5|324.65|324.5|324.75|324.6|324.6|324.45|162
1606117500000|2020-11-23 07:45:00|324.7|324.55|324.7|324.55|324.7|324.55|324.6|324.45|99
1606117800000|2020-11-23 07:50:00|324.75|324.6|324.9|324.75|325|324.8|324.7|324.55|403
1606118100000|2020-11-23 07:55:00|324.85|324.7|324.7|324.55|324.95|324.8|324.65|324.5|344
1606118400000|2020-11-23 08:00:00|324.75|324.6|324.85|324.7|324.9|324.75|324.7|324.55|191
1606118700000|2020-11-23 08:05:00|324.9|324.75|325|324.85|325.2|325|324.9|324.75|401
1606119000000|2020-11-23 08:10:00|325.05|324.9|324.8|324.65|325.05|324.9|324.8|324.6|130
1606119300000|2020-11-23 08:15:00|324.85|324.7|325|324.85|325|324.85|324.75|324.6|122
1606119600000|2020-11-23 08:20:00|325.05|324.9|325.3|325.15|325.3|325.15|325.05|324.9|558
1606119900000|2020-11-23 08:25:00|325.35|325.2|325.05|324.9|325.4|325.25|324.8|324.65|539
1606120200000|2020-11-23 08:30:00|325.1|324.95|325.1|324.95|325.25|325.1|325.05|324.9|444
1606120500000|2020-11-23 08:35:00|325.15|324.9|325.2|325|325.25|325.05|325.05|324.9|227
1606120800000|2020-11-23 08:40:00|325.15|325.05|325.25|325.1|325.35|325.2|325.05|324.9|436
1606121100000|2020-11-23 08:45:00|325.2|325.05|325.5|325.35|325.55|325.4|325.15|325|404
1606121400000|2020-11-23 08:50:00|325.55|325.4|325.3|325.15|325.55|325.4|325.2|325.05|1998
1606121700000|2020-11-23 08:55:00|325.35|325.2|325.65|325.45|325.7|325.55|325.25|325.1|613
1606122000000|2020-11-23 09:00:00|325.6|325.5|325.05|324.9|325.65|325.5|325.05|324.9|699
1606122300000|2020-11-23 09:05:00|325.1|324.95|325.05|324.9|325.2|325.05|325.05|324.9|327
1606122600000|2020-11-23 09:10:00|325|324.85|324.95|324.75|325.05|324.9|324.9|324.75|242
1606122900000|2020-11-23 09:15:00|324.9|324.8|324.85|324.7|324.95|324.8|324.8|324.65|916
1606123200000|2020-11-23 09:20:00|325|324.4|325.1|324.5|325.2|324.6|325|324.4|0
1606123500000|2020-11-23 09:25:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|56
1606123800000|2020-11-23 09:30:00|325|324.4|325|324.4|325.1|324.5|324.9|324.3|0
1606124100000|2020-11-23 09:35:00|324.9|324.3|324.5|323.9|325|324.4|324.5|323.9|0
1606124400000|2020-11-23 09:40:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1606125000000|2020-11-23 09:50:00|324.95|324.6|324.95|324.8|325|324.8|324.45|324.15|181
1606125300000|2020-11-23 09:55:00|325|324.85|325.05|324.85|325.05|324.9|324.95|324.8|13
1606125600000|2020-11-23 10:00:00|325|324.9|325.05|324.9|325.05|324.9|325|324.85|6
1606125900000|2020-11-23 10:05:00|325.1|324.95|325.1|324.9|325.1|324.95|325.05|324.9|2
1606126200000|2020-11-23 10:10:00|325.05||325.1||325.1||325.05||3
1606126500000|2020-11-23 10:15:00|325.05|324.95|325.15|325|325.2|325|325.05|324.95|3
1606126800000|2020-11-23 10:20:00|325.2|325.05|325.3|325.15|325.35|325.15|325.2|325|6
1606127100000|2020-11-23 10:25:00|325.35|325.2|325.3|325.15|325.4|325.25|325.3|325.15|17
1606127400000|2020-11-23 10:30:00|325.25|325.1|325.1|324.9|325.25|325.1|325.05|324.9|35
1606127700000|2020-11-23 10:35:00|325.05||325.15||325.15||325.05||0
1606128000000|2020-11-23 10:40:00|325.2|324.95|325.05|324.85|325.2|325|325|324.85|8
1606128300000|2020-11-23 10:45:00|325.1||325.1||325.1||325.1||0
1606128600000|2020-11-23 10:50:00|325.05||325.05||325.1||325||34
1606128900000|2020-11-23 10:55:00|325|324.9|325.1|324.9|325.1|324.9|325|324.9|1
1606129200000|2020-11-23 11:00:00|325.05||325.05||325.1||325.05||1
1606129500000|2020-11-23 11:05:00|325.1||325.1||325.1||325.05||0
1606129800000|2020-11-23 11:10:00||324.95||324.95||324.95||324.95|0
1606130100000|2020-11-23 11:15:00|325.15|325|325.1|324.95|325.15|325|325.1|324.95|34
1606130400000|2020-11-23 11:20:00|325.15||325.15||325.15||325.1||1
1606130700000|2020-11-23 11:25:00|325.1|324.9|325.05|324.9|325.15|324.9|325.05|324.9|11
1606131000000|2020-11-23 11:30:00|325|324.85|325.05|324.85|325.1|324.9|324.95|324.8|50
1606131300000|2020-11-23 11:35:00|325.15||325.1||325.15||325.1||1
1606131600000|2020-11-23 11:40:00|325.15|324.9|325.15|325|325.15|325|325.15|324.9|9
1606131900000|2020-11-23 11:45:00|325.1|324.95|325.1|324.95|325.1|324.95|325.1|324.95|12
1606132200000|2020-11-23 11:50:00|325.15||325.1||325.15||325.1||5
1606132500000|2020-11-23 11:55:00|325.15||325.15||325.15||325.15||2
1606132800000|2020-11-23 12:00:00|325.1||325.15||325.2||325.1||9
1606133100000|2020-11-23 12:05:00|325.1|324.9|325.05|324.85|325.15|324.9|325|324.85|55
1606133400000|2020-11-23 12:10:00|325.1|324.9|325.1|324.95|325.15|324.95|325.05|324.9|42
1606133700000|2020-11-23 12:15:00|325.15|325|325.2|325|325.2|325|325.15|325|18
1606134000000|2020-11-23 12:20:00|325.25|325.05|325.3|325.05|325.3|325.05|325.25|325.05|5
1606134300000|2020-11-23 12:25:00|325.35|325.1|325.5|325.25|325.5|325.25|325.35|325.1|7
1606134900000|2020-11-23 12:35:00|325.45||325.45||325.45||325.45||1
1606135200000|2020-11-23 12:40:00|||||||||1
1606135500000|2020-11-23 12:45:00|325.4|325.3|325.4|325.2|325.45|325.3|325.4|325.2|13
1606135800000|2020-11-23 12:50:00|325.45|325.25|325.4|325.25|325.45|325.25|325.4|325.25|1
1606136100000|2020-11-23 12:55:00|325.45|325.3|325.45|325.25|325.45|325.3|325.4|325.25|2
1606136400000|2020-11-23 13:00:00|||||||||2
1606136700000|2020-11-23 13:05:00|325.5|325.3|325.5|325.3|325.5|325.3|325.5|325.25|7
1606137000000|2020-11-23 13:10:00|325.55|325.35|325.55|325.35|325.55|325.4|325.55|325.3|7
1606137300000|2020-11-23 13:15:00|325.5|325.3|325.5|325.3|325.55|325.35|325.45|325.3|44
1606137600000|2020-11-23 13:20:00||325.35||325.3||325.35||325.3|3
1606137900000|2020-11-23 13:25:00||325.35||325.35||325.35||325.35|10
1606138200000|2020-11-23 13:30:00|325.55|325.3|325.65|325.5|325.65|325.5|325.5|325.3|477
1606138500000|2020-11-23 13:35:00|325.75|325.55|325.75|325.6|325.75|325.6|325.75|325.55|79
1606138800000|2020-11-23 13:40:00|325.7|325.55|325.25|325.05|325.7|325.55|325.1|324.9|249
1606139100000|2020-11-23 13:45:00|325.2|325|325.3|325.1|325.3|325.1|325.05|324.9|45
1606139400000|2020-11-23 13:50:00|325.35|325.15|325.1|324.95|325.35|325.15|325.1|324.9|35
1606139700000|2020-11-23 13:55:00|325.15|324.9|325.4|325.2|325.4|325.2|325.15|324.9|427
1606140000000|2020-11-23 14:00:00|325.45|325.25|325.45|325.25|325.45|325.3|325.45|325.25|248
1606140300000|2020-11-23 14:05:00|325.4|325.2|325.4|325.25|325.45|325.25|325.4|325.2|26
1606140600000|2020-11-23 14:10:00|325.45|325.3|325.45|325.3|325.5|325.35|325.4|325.3|136
1606140900000|2020-11-23 14:15:00|325.5|325.35|325.5|325.3|325.5|325.35|325.5|325.3|73
1606141200000|2020-11-23 14:20:00|325.55|325.35|325.5|325.35|325.6|325.45|325.45|325.3|110
1606141500000|2020-11-23 14:25:00|325.55|325.4|325.65|325.5|325.65|325.5|325.55|325.4|54
1606141800000|2020-11-23 14:30:00|325.7|325.6|325.75|325.5|325.75|325.6|325.6|325.45|114
1606142100000|2020-11-23 14:35:00|325.7|325.45|325.6|325.4|325.7|325.45|325.55|325.4|17
1606142400000|2020-11-23 14:40:00||325.35||325.45||325.45||325.35|11
1606142700000|2020-11-23 14:45:00|325.7|325.5|325.6|325.4|326.1|325.9|325.6|325.4|200
1606143000000|2020-11-23 14:50:00|325.5|325.35|325.5|325.3|325.55|325.45|325.5|325.25|53
1606143300000|2020-11-23 14:55:00|325.4|325.35|325.1|324.9|325.5|325.35|325.1|324.9|78
1606143600000|2020-11-23 15:00:00|325.05|324.85|325.1|324.85|325.2|325|324.9|324.7|54
1606143900000|2020-11-23 15:05:00|324.9|324.9|325.1|324.9|325.1|324.9|324.9|324.65|34
1606144200000|2020-11-23 15:10:00|325.05|324.85|324.8|324.65|325.05|324.95|324.7|324.5|55
1606144500000|2020-11-23 15:15:00|324.75|324.6|325.05|324.8|325.05|324.8|324.75|324.5|12
1606144800000|2020-11-23 15:20:00|324.9|324.65|324.9|324.6|324.9|324.65|324.9|324.6|69
1606145100000|2020-11-23 15:25:00|324.65|324.55|324.35|324.15|324.65|324.55|324.35|324.1|12
1606145400000|2020-11-23 15:30:00|324.3|324.1|324.75|324.55|324.75|324.55|324.3|324.05|478
1606145700000|2020-11-23 15:35:00|324.8|324.6|324.85|324.7|324.9|324.7|324.8|324.55|20
1606146000000|2020-11-23 15:40:00|324.9|324.8|324.85|324.6|325|324.8|324.85|324.6|30
1606146300000|2020-11-23 15:45:00|324.8|324.55|324.95|324.7|325|324.7|324.8|324.55|3
1606146900000|2020-11-23 15:55:00|324.85|324.75|324.95|324.75|324.95|324.75|324.85|324.7|342
1606147200000|2020-11-23 16:00:00||324.7||324.7||324.75||324.7|147
1606147500000|2020-11-23 16:05:00|324.9|324.65|324.35|324.1|324.9|324.65|324.35|324.1|54
1606147800000|2020-11-23 16:10:00|324.3|324.05|324.1|323.95|324.3|324.05|324.1|323.85|26
1606148100000|2020-11-23 16:15:00|323.95|323.75|324.2|324|324.2|324|323.95|323.7|26
1606148400000|2020-11-23 16:20:00|324.25|324.05|324.55|324.3|324.55|324.3|324.2|324.05|30
1606148700000|2020-11-23 16:25:00|324.65|324.35|324.6|324.35|324.65|324.35|324.6|324.35|272
1606149000000|2020-11-23 16:30:00|324.65|324.55|324.3|324|324.7|324.55|324.3|323.95|27
1606149300000|2020-11-23 16:35:00|324.4|324.15|324.5|324.25|324.65|324.4|324.4|324.15|42
1606149600000|2020-11-23 16:40:00|324.45|324.2|324.4|324.15|324.45|324.2|324.25|324.05|2
1606149900000|2020-11-23 16:45:00|324.45|324.2|324.65|324.3|324.65|324.35|324.45|324.2|17
1606150200000|2020-11-23 16:50:00||324.35||324.35||324.35||324.35|0
1606150500000|2020-11-23 16:55:00|324.7||324.8||324.8||324.7||2
1606150800000|2020-11-23 17:00:00|324.75|324.4|324.65|324.4|324.75|324.45|324.6|324.35|5
1606151100000|2020-11-23 17:05:00|324.6|324.35|324.65|324.4|324.7|324.5|324.6|324.35|12
1606151400000|2020-11-23 17:10:00|324.7|324.45|324.7|324.45|324.8|324.55|324.65|324.45|2
1606151700000|2020-11-23 17:15:00|324.75|324.4|324.85|324.55|324.85|324.55|324.7|324.4|3
1606152000000|2020-11-23 17:20:00|324.8|324.6|325.05|324.8|325.05|324.8|324.8|324.6|11
1606152300000|2020-11-23 17:25:00|325|324.7|325|324.75|325.05|324.75|324.85|324.65|2
1606152600000|2020-11-23 17:30:00|324.95|324.7|324.95|324.7|325|324.75|324.95|324.7|0
1606152900000|2020-11-23 17:35:00|325|324.75|325|324.75|325|324.75|325|324.75|0
1606153500000|2020-11-23 17:45:00|325.05|325|325.25|325|325.25|325|325.05|324.95|10
1606153800000|2020-11-23 17:50:00||325.05||325.05||325.05||325.05|0
1606154400000|2020-11-23 18:00:00||325||325||325||324.9|2
1606154700000|2020-11-23 18:05:00|325.3|325.05|325.3|325|325.35|325.2|325.3|325|21
1606155000000|2020-11-23 18:10:00|325.25|324.95|325.05|324.8|325.25|324.95|325.05|324.8|11
1606155300000|2020-11-23 18:15:00||324.75||324.75||324.75||324.75|1
1606155600000|2020-11-23 18:20:00||324.7||324.8||324.8||324.7|0
1606156500000|2020-11-23 18:35:00||324.85||324.85||324.85||324.85|0
1606156800000|2020-11-23 18:40:00||324.8||324.7||324.8||324.7|4
1606157100000|2020-11-23 18:45:00|325|324.65|324.95|324.7|325.05|324.7|324.9|324.65|12
1606157700000|2020-11-23 18:55:00|325||325||325||324.95||0
1606158000000|2020-11-23 19:00:00|324.95|324.75|324.95|324.75|324.95|324.75|324.95|324.75|0
1606158300000|2020-11-23 19:05:00|324.9|324.65|324.9|324.65|324.9|324.65|324.9|324.65|3
1606158600000|2020-11-23 19:10:00|324.85|324.6|324.8|324.55|324.85|324.6|324.8|324.55|2
1606158900000|2020-11-23 19:15:00|324.65|324.5|324.65|324.4|324.65|324.5|324.65|324.4|2
1606159500000|2020-11-23 19:25:00|324.6|324.35|324.55|324.25|324.6|324.35|324.5|324.25|14
1606159800000|2020-11-23 19:30:00|324.6|324.3|324.65|324.4|324.65|324.4|324.6|324.3|13
1606160100000|2020-11-23 19:35:00||324.35||324.35||324.35||324.35|2
1606160400000|2020-11-23 19:40:00|324.6|324.3|324.55|324.3|324.6|324.3|324.55|324.3|2
1606160700000|2020-11-23 19:45:00||324.35||324.3||324.35||324.3|1
1606161000000|2020-11-23 19:50:00|324.6|324.35|324.9|324.65|324.9|324.65|324.6|324.35|26
1606161300000|2020-11-23 19:55:00|324.95|324.7|325.1|324.9|325.1|324.9|324.95|324.7|6
1606161600000|2020-11-23 20:00:00|325.15|324.95|325.35|325.1|325.35|325.1|325.15|324.95|8
1606161900000|2020-11-23 20:05:00|325.5|325.25|325.5|325.25|325.5|325.25|325.5|325.25|4
1606162200000|2020-11-23 20:10:00|325.4|325.2|325.5|325.25|325.5|325.25|325.4|325.2|40
1606162500000|2020-11-23 20:15:00|325.45|325.2|325.45|325.2|325.45|325.2|325.45|325.15|17
1606162800000|2020-11-23 20:20:00||325.15||325.15||325.15||325.15|0
1606163100000|2020-11-23 20:25:00||325.2||325.15||325.2||325.1|4
1606163400000|2020-11-23 20:30:00|325.25|325.1|325.15|324.9|325.25|325.1|325.15|324.9|18
1606163700000|2020-11-23 20:35:00|325.1|324.85|324.95|324.7|325.1|324.85|324.95|324.7|7
1606164000000|2020-11-23 20:40:00|324.9|324.65|324.85|324.65|324.9|324.65|324.85|324.65|3
1606164300000|2020-11-23 20:45:00|324.8|324.6|324.9|324.55|325|324.8|324.65|324.45|50
1606164600000|2020-11-23 20:50:00|324.95|324.6|324.85|324.45|325|324.75|324.65|324.35|131
1606164900000|2020-11-23 20:55:00|324.8|324.4|324.9|324.35|325|324.6|324.6|324.3|100
1606165200000|2020-11-23 21:00:00|324.95|324.7|324.95|324.35|325|324.8|324.95|324.35|11
1606165500000|2020-11-23 21:05:00|324.55|324.8|324.95|324.45|325|324.8|324.55|324.35|9
1606165800000|2020-11-23 21:10:00|325|324.75|325.1|324.5|325.2|324.8|324.95|324.5|7
1606166100000|2020-11-23 21:15:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1606166400000|2020-11-23 21:20:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1606167000000|2020-11-23 21:30:00|325|324.4|325.1|324.5|325.1|324.5|325|324.4|0
1606167300000|2020-11-23 21:35:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1606167600000|2020-11-23 21:40:00|325.2|324.6|325.2|324.6|325.2|324.6|325.1|324.5|0
1606167900000|2020-11-23 21:45:00|325.1|324.5|325.2|324.6|325.2|324.6|325.1|324.5|0
1606168200000|2020-11-23 21:50:00|325.1|324.5|325.1|324.5|325.2|324.6|325.1|324.5|0
1606168500000|2020-11-23 21:55:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1606169400000|2020-11-23 22:10:00|325.2|324.6|325.2|324.6|325.2|324.6|325.1|324.5|0
1606172100000|2020-11-23 22:55:00|325.3|324.7|325.3|324.7|325.3|324.7|325.2|324.6|0
1606172400000|2020-11-23 23:00:00|325.1|324.5|325.2|324.6|325.3|324.7|325.1|324.5|0
1606172700000|2020-11-23 23:05:00|325.3|324.7|325.6|325|325.6|325|325.2|324.6|0
1606173000000|2020-11-23 23:10:00|325.7|325.1|325.6|325|325.7|325.1|325.5|324.9|0
1606173300000|2020-11-23 23:15:00|325.5|324.9|326|325.4|326.1|325.5|325.5|324.9|0
1606173600000|2020-11-23 23:20:00|326.1|325.5|326.2|325.6|326.4|325.8|326|325.4|0
1606173900000|2020-11-23 23:25:00|326.3|325.7|326.4|325.8|326.4|325.8|326.2|325.6|0
1606174200000|2020-11-23 23:30:00|326.3|325.7|326.3|325.7|326.4|325.8|326.2|325.6|0
1606174500000|2020-11-23 23:35:00|326.2|325.6|326.4|325.8|326.4|325.8|326.2|325.6|0
1606174800000|2020-11-23 23:40:00|326.3|325.7|326.6|326|326.6|326|326.3|325.7|0
1606175100000|2020-11-23 23:45:00|326.5|325.9|326.1|325.5|326.6|326|326.1|325.5|0
1606175400000|2020-11-23 23:50:00|326|325.4|326.2|325.6|326.3|325.7|326|325.4|0
1606175700000|2020-11-23 23:55:00|326.3|325.7|326.3|325.7|326.3|325.7|326.2|325.6|0
1606176000000|2020-11-24 00:00:00|326.2|325.6|326.2|325.6|326.3|325.7|326.1|325.5|0
1606176300000|2020-11-24 00:05:00|326.1|325.5|326.3|325.7|326.3|325.7|326.1|325.5|0
1606176600000|2020-11-24 00:10:00|326.2|325.6|326.2|325.6|326.3|325.7|326.2|325.6|0
1606176900000|2020-11-24 00:15:00|326.3|325.7|326.1|325.5|326.3|325.7|326|325.4|0
1606177200000|2020-11-24 00:20:00|326.2|325.6|326|325.4|326.2|325.6|326|325.4|0
1606177500000|2020-11-24 00:25:00|325.9|325.3|326.5|325.9|326.5|325.9|325.9|325.3|0
1606177800000|2020-11-24 00:30:00|327.1|326.2|325.5|325.35|327.1|326.35|325.5|325.35|1608
1606178100000|2020-11-24 00:35:00|325.55|325.2|325.75|325.6|325.85|325.7|325.2|325|228
1606178400000|2020-11-24 00:40:00|325.7|325.55|325.7|325.5|325.85|325.7|325.35|325.2|96
1606178700000|2020-11-24 00:45:00|325.65|325.45|325.75|325.55|325.85|325.65|325.3|325.1|166
1606179000000|2020-11-24 00:50:00|325.7|325.5|326.35|326.15|326.6|326.4|325.6|325.4|206
1606179300000|2020-11-24 00:55:00|326.3|326.1|326.85|326.7|327.15|327|326.2|326.05|312
1606179600000|2020-11-24 01:00:00|327.1|326.9|328.15|327.95|328.2|328.05|327.1|326.9|1076
1606179900000|2020-11-24 01:05:00|328.1|328|328.45|328.25|328.45|328.25|327.8|327.65|501
1606180200000|2020-11-24 01:10:00|328.4|328.2|327.35|327.2|328.4|328.25|327.35|327.15|951
1606180500000|2020-11-24 01:15:00|327.4|327.25|327.3|327.1|327.55|327.35|327.25|327.05|310
1606180800000|2020-11-24 01:20:00|327.35|327.15|326.8|326.6|327.6|327.45|326.6|326.45|3563
1606181100000|2020-11-24 01:25:00|326.75|326.65|327.25|327.05|327.25|327.1|326.75|326.65|309
1606181400000|2020-11-24 01:30:00|327.3|327.1|327.9|327.75|328|327.8|327.25|327.1|346
1606181700000|2020-11-24 01:35:00|327.95|327.7|327.4|327.25|328.05|327.9|327.35|327.15|294
1606182000000|2020-11-24 01:40:00|327.45|327.3|327.45|327.25|327.6|327.45|327.35|327.2|497
1606182300000|2020-11-24 01:45:00|327.4|327.3|327.4|327.25|327.55|327.4|327.35|327.2|185
1606182600000|2020-11-24 01:50:00|327.35|327.2|327.4|327.25|327.6|327.45|327.3|327.15|210
1606182900000|2020-11-24 01:55:00|327.45|327.3|327.15|327|327.45|327.3|327.15|327|281
1606183200000|2020-11-24 02:00:00|327.1|326.95|327.2|327.05|327.4|327.25|327.1|326.95|310
1606183500000|2020-11-24 02:05:00|327.15|327|326.95|326.8|327.25|327.1|326.9|326.75|342
1606183800000|2020-11-24 02:10:00|327|326.75|327.05|326.9|327.15|326.95|326.85|326.7|256
1606184100000|2020-11-24 02:15:00|327.1|326.85|327.25|327.05|327.35|327.2|327.05|326.85|285
1606184400000|2020-11-24 02:20:00|327.2|327|327.4|327.25|327.45|327.3|327.15|327|279
1606184700000|2020-11-24 02:25:00|327.35|327.2|327.25|327.1|327.35|327.25|327.2|327.05|201
1606185000000|2020-11-24 02:30:00|327.3|327.15|327.45|327.3|327.5|327.35|327.2|327.05|439
1606185300000|2020-11-24 02:35:00|327.5|327.35|327.1|326.9|327.55|327.4|327.05|326.9|231
1606185600000|2020-11-24 02:40:00|327.05|326.95|327.25|327.05|327.35|327.2|327.05|326.9|260
1606185900000|2020-11-24 02:45:00|327.3|327.1|327.4|327.25|327.55|327.4|327.25|327.1|346
1606186200000|2020-11-24 02:50:00|327.45|327.3|327.4|327.2|327.5|327.35|327.2|327|246
1606186500000|2020-11-24 02:55:00|327.35|327.15|327.2|327|327.35|327.15|327.1|326.95|205
1606186800000|2020-11-24 03:00:00|327.25|327.05|327.1|326.9|327.25|327.1|327.05|326.9|214
1606187100000|2020-11-24 03:05:00|327.15|326.95|327.2|327.05|327.25|327.1|326.95|326.8|534
1606187400000|2020-11-24 03:10:00|327.25|327|327.05|326.9|327.25|327.1|327|326.85|135
1606187700000|2020-11-24 03:15:00|327.15|327|327.25|327.1|327.25|327.1|327.15|327|708
1606188000000|2020-11-24 03:20:00|327.3|327.15|327.25|327.1|327.3|327.15|327.15|327|169
1606188300000|2020-11-24 03:25:00|327.2|327.05|327.15|327|327.25|327.1|327.1|326.95|204
1606188600000|2020-11-24 03:30:00|327.2|327.05|327.4|327.25|327.6|327.45|327.2|327.05|324
1606188900000|2020-11-24 03:35:00|327.35|327.2|327.55|327.4|327.6|327.4|327.35|327.15|4489
1606189200000|2020-11-24 03:40:00|327.6|327.45|327.55|327.4|327.7|327.55|327.5|327.35|2694
1606189500000|2020-11-24 03:45:00|327.5|327.35|327.6|327.45|327.65|327.5|327.45|327.3|1013
1606189800000|2020-11-24 03:50:00|327.65|327.5|328|327.8|328.05|327.85|327.6|327.45|373
1606190100000|2020-11-24 03:55:00|327.95|327.85|328|327.8|328.1|327.95|327.9|327.75|153
1606190400000|2020-11-24 04:00:00|328.05|327.85|328.1|327.9|328.1|327.95|328|327.8|95
1606190700000|2020-11-24 04:05:00|328.05|327.95|328.05|327.9|328.25|328.1|328.05|327.9|168
1606191000000|2020-11-24 04:10:00|328|327.85|328.05|327.9|328.1|327.95|327.9|327.75|179
1606191300000|2020-11-24 04:15:00|328.1|327.95|328.1|327.9|328.2|328.05|328.05|327.9|1114
1606191600000|2020-11-24 04:20:00|328.15|328|328.15|328|328.25|328.1|328.15|328|179
1606191900000|2020-11-24 04:25:00|328.2|328.05|328.3|328.15|328.45|328.25|328.2|328.05|172
1606192200000|2020-11-24 04:30:00|328.25|328.1|328.2|328.05|328.3|328.15|328.15|328|143
1606192500000|2020-11-24 04:35:00|328.25|328|328.15|328|328.25|328.05|328.05|327.9|122
1606192800000|2020-11-24 04:40:00|328.2|328.05|328.2|328.05|328.25|328.05|328.1|327.9|114
1606193100000|2020-11-24 04:45:00|328.15|328|327.95|327.8|328.2|328.05|327.95|327.8|118
1606193400000|2020-11-24 04:50:00|328|327.85|327.95|327.8|328.05|327.9|327.95|327.8|133
1606193700000|2020-11-24 04:55:00|328|327.85|328.05|327.9|328.1|327.9|327.9|327.75|378
1606194000000|2020-11-24 05:00:00|328|327.85|328.2|328|328.4|328.2|327.9|327.75|567
1606194300000|2020-11-24 05:05:00|328.25|328.05|327.95|327.8|328.25|328.05|327.75|327.6|322
1606194600000|2020-11-24 05:10:00|327.9|327.75|327.7|327.55|328|327.85|327.7|327.55|683
1606194900000|2020-11-24 05:15:00|327.75|327.6|327.65|327.5|327.8|327.65|327.5|327.35|138
1606195200000|2020-11-24 05:20:00|327.7|327.55|328.05|327.85|328.1|327.95|327.7|327.5|2785
1606195500000|2020-11-24 05:25:00|328.1|327.9|328.05|327.85|328.1|327.95|327.85|327.7|381
1606195800000|2020-11-24 05:30:00|328.1|327.9|327.95|327.8|328.25|328.05|327.95|327.8|239
1606196100000|2020-11-24 05:35:00|327.9|327.75|327.8|327.6|327.95|327.8|327.8|327.6|143
1606196400000|2020-11-24 05:40:00|327.75|327.65|327.85|327.7|328|327.8|327.75|327.65|66
1606196700000|2020-11-24 05:45:00|327.9|327.75|328|327.8|328.1|327.95|327.9|327.75|179
1606197000000|2020-11-24 05:50:00|327.95|327.75|328.05|327.85|328.1|327.9|327.9|327.7|191
1606197300000|2020-11-24 05:55:00|328|327.8|327.9|327.7|328|327.85|327.8|327.65|157
1606197600000|2020-11-24 06:00:00|327.95|327.75|327.85|327.7|328|327.8|327.85|327.65|193
1606197900000|2020-11-24 06:05:00|327.9|327.75|328|327.85|328.05|327.85|327.85|327.7|221
1606198200000|2020-11-24 06:10:00|327.95|327.8|328|327.85|328.25|328.05|327.9|327.75|264
1606198500000|2020-11-24 06:15:00|328.05|327.9|328.05|327.9|328.15|328|327.95|327.8|140
1606198800000|2020-11-24 06:20:00|328.1|327.95|328.05|327.9|328.1|327.95|328.05|327.9|123
1606199100000|2020-11-24 06:25:00|328.1|327.85|328|327.85|328.15|328|327.95|327.8|173
1606199400000|2020-11-24 06:30:00|328.05|327.9|327.9|327.75|328.05|327.9|327.75|327.55|295
1606199700000|2020-11-24 06:35:00|327.85|327.7|327.95|327.8|328|327.8|327.85|327.7|96
1606200000000|2020-11-24 06:40:00|327.9|327.75|327.75|327.6|327.95|327.75|327.75|327.55|180
1606200300000|2020-11-24 06:45:00|327.7|327.55|327.6|327.45|327.8|327.6|327.6|327.45|149
1606200600000|2020-11-24 06:50:00|327.65|327.5|327.75|327.55|327.8|327.65|327.65|327.5|129
1606200900000|2020-11-24 06:55:00|327.8|327.6|327.9|327.75|327.95|327.8|327.75|327.55|1157
1606201200000|2020-11-24 07:00:00|327.85|327.7|327.85|327.7|327.9|327.7|327.75|327.6|302
1606201500000|2020-11-24 07:05:00|327.9|327.75|327.65|327.5|327.95|327.8|327.65|327.5|204
1606201800000|2020-11-24 07:10:00|327.7|327.55|327.6|327.4|327.75|327.55|327.55|327.4|240
1606202100000|2020-11-24 07:15:00|327.65|327.45|327.7|327.55|327.75|327.6|327.6|327.4|395
1606202400000|2020-11-24 07:20:00|327.65|327.5|327.55|327.35|327.7|327.55|327.5|327.35|160
1606202700000|2020-11-24 07:25:00|327.5|327.3|327.6|327.45|327.7|327.55|327.45|327.3|349
1606203000000|2020-11-24 07:30:00|327.65|327.5|327.55|327.4|327.75|327.6|327.55|327.4|198
1606203300000|2020-11-24 07:35:00|327.6|327.45|327.55|327.4|327.7|327.5|327.55|327.4|124
1606203600000|2020-11-24 07:40:00|327.6|327.45|327.7|327.55|327.7|327.55|327.6|327.4|222
1606203900000|2020-11-24 07:45:00|327.65|327.5|327.55|327.35|327.65|327.5|327.4|327.25|297
1606204200000|2020-11-24 07:50:00|327.6|327.4|327.6|327.4|327.7|327.5|327.55|327.4|172
1606204500000|2020-11-24 07:55:00|327.65|327.45|327.8|327.65|327.8|327.65|327.55|327.4|186
1606204800000|2020-11-24 08:00:00|327.85|327.7|328.2|328|328.3|328.15|327.85|327.7|521
1606205100000|2020-11-24 08:05:00|328.15|328.05|328.1|327.95|328.15|328.05|327.95|327.75|286
1606205400000|2020-11-24 08:10:00|328.15|328|328.05|327.9|328.25|328.1|328.05|327.9|260
1606205700000|2020-11-24 08:15:00|328.1|327.95|328|327.85|328.15|327.95|328|327.85|105
1606206000000|2020-11-24 08:20:00|328.05|327.9|328.35|328.2|328.35|328.2|328.05|327.85|242
1606206300000|2020-11-24 08:25:00|328.3|328.15|328.3|328.15|328.35|328.2|328.15|328|151
1606206600000|2020-11-24 08:30:00|328.35|328.1|328.4|328.25|328.4|328.25|328.25|328.1|654
1606206900000|2020-11-24 08:35:00|328.45|328.3|328.65|328.5|328.7|328.5|328.45|328.3|1094
1606207200000|2020-11-24 08:40:00|328.75|328.6|328.95|328.8|328.95|328.8|328.65|328.5|1092
1606207500000|2020-11-24 08:45:00|328.9|328.75|329.05|328.9|329.05|328.9|328.9|328.75|309
1606207800000|2020-11-24 08:50:00|329.1|328.95|329|328.85|329.1|328.95|328.9|328.75|450
1606208100000|2020-11-24 08:55:00|329.05|328.9|329.15|329|329.25|329.1|329.05|328.9|518
1606208400000|2020-11-24 09:00:00|329.2|329.05|329.6|329.45|329.75|329.6|329.15|329|1076
1606208700000|2020-11-24 09:05:00|329.55|329.4|329.55|329.35|329.55|329.45|329.35|329.2|798
1606209000000|2020-11-24 09:10:00|329.5|329.3|329.45|329.25|329.5|329.35|329.25|329.1|138
1606209300000|2020-11-24 09:15:00|329.5|329.3|330|329.8|330.1|329.95|329.35|329.2|777
1606209600000|2020-11-24 09:20:00|330.2|329.6|330.2|329.6|330.3|329.7|330.1|329.5|0
1606209900000|2020-11-24 09:25:00|330.1|329.5|330.1|329.5|330.1|329.5|330|329.4|106
1606210200000|2020-11-24 09:30:00|330.2|329.6|330.3|329.7|330.3|329.7|330.1|329.5|0
1606210500000|2020-11-24 09:35:00|330.2|329.6|330.3|329.7|330.3|329.7|330.2|329.6|0
1606210800000|2020-11-24 09:40:00|330.4|329.8|330.4|329.8|330.4|329.8|330.3|329.7|0
1606211100000|2020-11-24 09:45:00|330.3|329.7|330.2|329.6|330.4|329.8|330.2|329.6|0
1606211400000|2020-11-24 09:50:00|330.15|330|330.35|330.2|330.5|330.35|330.1|329.95|142
1606211700000|2020-11-24 09:55:00|330.3|330.15|330.4|330.25|330.45|330.25|330.25|330.1|88
1606212000000|2020-11-24 10:00:00|330.45|330.3|330.3|330.1|330.45|330.3|330.3|330.1|9
1606212300000|2020-11-24 10:05:00|330.15|330.15|329.85|329.65|330.15|330.15|329.8|329.65|126
1606212600000|2020-11-24 10:10:00|329.75|329.55|329.6|329.4|329.75|329.6|329.4|329.25|73
1606212900000|2020-11-24 10:15:00|329.55|329.45|329.5|329.35|329.55|329.45|329.45|329.3|24
1606213200000|2020-11-24 10:20:00|329.6|329.4|329.7|329.5|329.7|329.5|329.55|329.4|31
1606213500000|2020-11-24 10:25:00|329.75|329.55|329.65|329.45|329.8|329.65|329.6|329.45|27
1606213800000|2020-11-24 10:30:00|329.6|329.4|329.5|329.35|329.65|329.45|329.5|329.3|18
1606214100000|2020-11-24 10:35:00|329.55|329.3|329.45|329.3|329.55|329.3|329.4|329.25|29
1606214400000|2020-11-24 10:40:00|329.4|329.25|329.3|329.15|329.45|329.3|329.3|329.15|52
1606214700000|2020-11-24 10:45:00|329.35|329.1|329.4|329.2|329.4|329.2|329.35|329.1|1162
1606215000000|2020-11-24 10:50:00|329.35|329.25|329.35|329.2|329.4|329.25|329.3|329.15|45
1606215300000|2020-11-24 10:55:00|329.4|329.25|329.4|329.25|329.55|329.35|329.35|329.2|19
1606215600000|2020-11-24 11:00:00|329.35|329.2|329.4|329.25|329.45|329.25|329.35|329.2|29
1606215900000|2020-11-24 11:05:00|329.45|329.3|329.7|329.5|329.7|329.5|329.45|329.3|56
1606216200000|2020-11-24 11:10:00|329.65|329.55|329.5|329.3|329.7|329.55|329.45|329.3|938
1606216500000|2020-11-24 11:15:00|329.45|329.35|329.55|329.4|329.55|329.4|329.35|329.2|8
1606216800000|2020-11-24 11:20:00|329.5|329.35|329.5|329.3|329.55|329.35|329.45|329.3|25
1606217100000|2020-11-24 11:25:00|329.45|329.25|329.35|329.15|329.5|329.25|329.25|329.1|53
1606217400000|2020-11-24 11:30:00|329.3|329.2|329.1|328.9|329.35|329.2|329.1|328.9|78
1606217700000|2020-11-24 11:35:00|329.05|328.95|329.2|329|329.2|329|329.05|328.95|7
1606218000000|2020-11-24 11:40:00|329.25|329.05|329.4|329.2|329.65|329.45|329.2|329.05|109
1606218300000|2020-11-24 11:45:00|329.35|329.15|329.2|329.05|329.4|329.2|329.2|329.05|18
1606218600000|2020-11-24 11:50:00|329.15|329|329.15|329|329.3|329.1|329.15|329|54
1606218900000|2020-11-24 11:55:00|329.2|329.05|329.05|328.9|329.2|329.05|329.05|328.9|230
1606219200000|2020-11-24 12:00:00|329.1|328.85|329.15|328.95|329.15|328.95|328.95|328.8|39
1606219500000|2020-11-24 12:05:00|329.1|328.9|329.25|329.05|329.25|329.05|329.05|328.85|92
1606219800000|2020-11-24 12:10:00|329.3|329.1|329.05|328.9|329.3|329.15|329.05|328.85|18
1606220100000|2020-11-24 12:15:00|329|328.85|329|328.8|329.05|328.85|328.95|328.8|5
1606220400000|2020-11-24 12:20:00|328.95|328.85|328.95|328.75|329.05|328.85|328.9|328.75|12
1606220700000|2020-11-24 12:25:00|328.9|328.7|328.75|328.55|328.9|328.7|328.7|328.5|6
1606221000000|2020-11-24 12:30:00|328.8|328.6|329|328.8|329.1|328.85|328.75|328.6|37
1606221300000|2020-11-24 12:35:00|328.95|328.85|329|328.85|329.05|328.9|328.95|328.8|4
1606221600000|2020-11-24 12:40:00|329.05|328.9|329.1|328.9|329.1|328.9|329|328.9|5
1606221900000|2020-11-24 12:45:00|329.15|328.95|328.9|328.75|329.15|329|328.9|328.75|19
1606222200000|2020-11-24 12:50:00|328.95|328.8|328.95|328.75|328.95|328.8|328.9|328.75|13
1606222500000|2020-11-24 12:55:00|329|328.8|329.05|328.9|329.1|328.9|329|328.8|29
1606222800000|2020-11-24 13:00:00|329|328.85|329.2|329.05|329.25|329.05|329|328.8|27
1606223100000|2020-11-24 13:05:00|329.25|329|329.15|328.95|329.3|329.15|329.1|328.95|31
1606223400000|2020-11-24 13:10:00|329.1|329|329.1|328.9|329.2|329|329.05|328.9|401
1606223700000|2020-11-24 13:15:00|329.15|328.95|329.1|328.9|329.25|329.05|329.05|328.9|52
1606224000000|2020-11-24 13:20:00|329.15|328.95|329.15|328.95|329.25|329.1|329.1|328.95|26
1606224300000|2020-11-24 13:25:00|329.1|328.9|329.15|329|329.15|329|329|328.85|44
1606224600000|2020-11-24 13:30:00|329.2|328.95|329.3|329.1|329.3|329.15|329.15|328.95|27
1606224900000|2020-11-24 13:35:00|329.25|329.05|329.15|328.95|329.25|329.1|329.1|328.9|55
1606225200000|2020-11-24 13:40:00|329.2|329|329.05|328.85|329.2|329.05|329.05|328.85|18
1606225500000|2020-11-24 13:45:00|329.1|328.9|329.1|328.9|329.25|329.1|329.05|328.85|49
1606225800000|2020-11-24 13:50:00|329.15|328.95|329|328.85|329.15|328.95|329|328.85|22
1606226100000|2020-11-24 13:55:00|329.05|328.9|328.9|328.7|329.1|328.9|328.85|328.65|39
1606226400000|2020-11-24 14:00:00|328.85|328.65|328.85|328.65|328.95|328.75|328.8|328.6|28
1606226700000|2020-11-24 14:05:00|328.9|328.7|328.9|328.75|329|328.8|328.85|328.65|8
1606227000000|2020-11-24 14:10:00|328.95|328.8|329.05|328.9|329.05|328.9|328.9|328.75|16
1606227300000|2020-11-24 14:15:00|329.1|328.85|329.05|328.85|329.1|328.95|329|328.85|20
1606227600000|2020-11-24 14:20:00|329|328.9|329|328.85|329.05|328.9|328.95|328.8|32
1606227900000|2020-11-24 14:25:00|328.95|328.8|329.1|328.95|329.1|328.95|328.95|328.75|156
1606228200000|2020-11-24 14:30:00|329.05|328.9|328.95|328.75|329.1|328.95|328.9|328.75|160
1606228500000|2020-11-24 14:35:00|328.9|328.65|328.7|328.55|328.9|328.7|328.7|328.55|128
1606228800000|2020-11-24 14:40:00|328.75|328.5|328.7|328.55|328.8|328.65|328.7|328.5|96
1606229100000|2020-11-24 14:45:00|328.75|328.6|328.7|328.5|328.85|328.7|328.65|328.45|53
1606229400000|2020-11-24 14:50:00|328.65|328.55|328.75|328.55|328.9|328.7|328.65|328.5|126
1606229700000|2020-11-24 14:55:00|328.7|328.6|328.85|328.65|328.85|328.7|328.7|328.6|56
1606230000000|2020-11-24 15:00:00|328.8|328.7|328.75|328.6|328.85|328.7|328.7|328.55|80
1606230300000|2020-11-24 15:05:00|328.8|328.65|328.8|328.65|328.9|328.7|328.75|328.65|63
1606230600000|2020-11-24 15:10:00|328.85|328.7|328.7|328.55|328.85|328.7|328.65|328.45|72
1606230900000|2020-11-24 15:15:00|328.65|328.5|328.7|328.5|328.8|328.6|328.6|328.4|56
1606231200000|2020-11-24 15:20:00|328.65|328.55|328.75|328.6|328.85|328.7|328.65|328.5|21
1606231500000|2020-11-24 15:25:00|328.8|328.65|328.75|328.6|328.9|328.75|328.75|328.6|22
1606231800000|2020-11-24 15:30:00|328.8|328.55|328.6|328.4|328.8|328.55|328.55|328.4|55
1606232100000|2020-11-24 15:35:00|328.65|328.45|328.55|328.4|328.8|328.6|328.55|328.4|91
1606232400000|2020-11-24 15:40:00|328.6|328.45|328.7|328.55|328.8|328.6|328.6|328.45|41
1606232700000|2020-11-24 15:45:00|328.65|328.5|328.65|328.5|328.7|328.55|328.6|328.45|58
1606233000000|2020-11-24 15:50:00|328.7|328.55|328.75|328.55|328.9|328.7|328.65|328.5|951
1606233300000|2020-11-24 15:55:00|328.8|328.5|328.7|328.5|328.8|328.6|328.65|328.45|72
1606233600000|2020-11-24 16:00:00|328.75|328.55|328.85|328.6|328.85|328.6|328.65|328.5|67
1606233900000|2020-11-24 16:05:00|328.9|328.75|329|328.8|329.05|328.8|328.85|328.65|43
1606234200000|2020-11-24 16:10:00|328.95|328.75|329.2|329|329.25|329.05|328.9|328.75|88
1606234500000|2020-11-24 16:15:00|329.15|329.05|329.5|329.25|329.5|329.3|329.15|329.05|38
1606234800000|2020-11-24 16:20:00|329.45|329.3|329.5|329.35|329.6|329.35|329.45|329.3|26
1606235100000|2020-11-24 16:25:00|329.6|329.4|329.55|329.4|329.65|329.5|329.55|329.4|26
1606235400000|2020-11-24 16:30:00|329.5|329.35|329.65|329.45|329.65|329.5|329.5|329.3|80
1606235700000|2020-11-24 16:35:00|329.6|329.5|329.5|329.35|329.7|329.5|329.5|329.35|14
1606236000000|2020-11-24 16:40:00|329.55|329.4|329.5|329.3|329.6|329.4|329.5|329.3|32
1606236300000|2020-11-24 16:45:00|329.45|329.35|329.8|329.6|329.8|329.6|329.45|329.35|16
1606236600000|2020-11-24 16:50:00|329.75|329.55|329.85|329.7|329.9|329.7|329.65|329.5|38
1606236900000|2020-11-24 16:55:00|329.95|329.75|329.6|329.45|329.95|329.75|329.6|329.4|106
1606237200000|2020-11-24 17:00:00|329.7|329.5|329.6|329.45|329.7|329.5|329.5|329.3|124
1606237500000|2020-11-24 17:05:00|329.65|329.5|329.65|329.45|329.7|329.5|329.6|329.45|12
1606237800000|2020-11-24 17:10:00|329.6|329.4|329.6|329.45|329.6|329.45|329.5|329.3|20
1606238100000|2020-11-24 17:15:00|329.65|329.5|329.55|329.35|329.7|329.5|329.45|329.3|16
1606238400000|2020-11-24 17:20:00|329.65|329.4|329.65|329.5|329.7|329.5|329.5|329.35|20
1606238700000|2020-11-24 17:25:00|329.6|329.45|329.65|329.45|329.7|329.5|329.5|329.35|16
1606239000000|2020-11-24 17:30:00|329.6|329.4|329.7|329.5|329.7|329.5|329.5|329.35|10
1606239300000|2020-11-24 17:35:00|329.65|329.45|329.65|329.45|329.75|329.55|329.5|329.35|4
1606239600000|2020-11-24 17:40:00|329.7|329.5|329.6|329.45|329.7|329.5|329.6|329.45|2
1606239900000|2020-11-24 17:45:00|329.65|329.4|329.7|329.55|329.8|329.6|329.65|329.4|16
1606240200000|2020-11-24 17:50:00|329.75|329.6|329.85|329.65|329.9|329.65|329.75|329.6|12
1606240500000|2020-11-24 17:55:00|329.8|329.6|329.8|329.6|329.85|329.65|329.8|329.6|11
1606240800000|2020-11-24 18:00:00|329.85|329.65|329.9|329.7|329.95|329.7|329.8|329.65|1
1606241100000|2020-11-24 18:05:00|329.95|329.75|330.05|329.85|330.05|329.85|329.95|329.7|2
1606241400000|2020-11-24 18:10:00|329.95|329.75|330|329.75|330|329.75|329.95|329.75|14
1606241700000|2020-11-24 18:15:00|330.05|329.8|330.05|329.85|330.05|329.85|330.05|329.8|0
1606242000000|2020-11-24 18:20:00|330|329.75|330|329.8|330.05|329.9|330|329.75|21
1606242300000|2020-11-24 18:25:00|329.95|329.75|330.05|329.8|330.05|329.8|329.85|329.65|9
1606242600000|2020-11-24 18:30:00|330|329.85|330.2|329.95|330.2|329.95|330|329.85|13
1606242900000|2020-11-24 18:35:00|330.15|330|330.2|330|330.2|330|330.15|330|11
1606243200000|2020-11-24 18:40:00|330.25|330.05|330.2|330|330.3|330.15|330.2|329.95|35
1606243500000|2020-11-24 18:45:00|330.25|330.05|330.2|330|330.25|330.05|330.15|330|11
1606243800000|2020-11-24 18:50:00|330.25|330.05|330.2|330|330.25|330.1|330.2|330|6
1606244100000|2020-11-24 18:55:00|330.25|330.05|330.2|330.05|330.25|330.05|330.2|330.05|3
1606244400000|2020-11-24 19:00:00|330.25|330.1|330.25|330.1|330.25|330.1|330.2|330.05|8
1606244700000|2020-11-24 19:05:00|330.2|330.05|330.2|330|330.2|330.1|330.2|329.95|8
1606245000000|2020-11-24 19:10:00|||||||||1
1606245300000|2020-11-24 19:15:00|330.25|329.9|330.25|330.05|330.25|330.05|330.25|329.9|5
1606245600000|2020-11-24 19:20:00|330.3|330.1|330.25|330|330.3|330.1|330.25|330|12
1606245900000|2020-11-24 19:25:00||329.95||329.95||330.05||329.95|1
1606246200000|2020-11-24 19:30:00|330.1|329.9|330.25|330|330.25|330|330.1|329.85|1
1606246500000|2020-11-24 19:35:00|330.3|330.05|330.35|330.15|330.35|330.2|330.3|330.05|7
1606246800000|2020-11-24 19:40:00||330.1||330.15||330.2||330.1|9
1606247100000|2020-11-24 19:45:00|330.3|330.1|330.25|330.1|330.35|330.15|330.25|330|9
1606247400000|2020-11-24 19:50:00|330.3|330.15|330.35|330.2|330.35|330.2|330.3|330.1|1
1606247700000|2020-11-24 19:55:00|330.4|330.25|330.4|330.25|330.4|330.25|330.35|330.15|17
1606248000000|2020-11-24 20:00:00|330.35|330.2|330.4|330.2|330.4|330.25|330.2|330.05|20
1606248300000|2020-11-24 20:05:00|330.35|330.25|330.45|330.25|330.45|330.25|330.35|330.15|11
1606248600000|2020-11-24 20:10:00|330.5|330.3|330.55|330.35|330.55|330.4|330.45|330.25|32
1606248900000|2020-11-24 20:15:00|330.5|330.3|330.5|330.3|330.6|330.3|330.45|330.3|11
1606249200000|2020-11-24 20:20:00|330.55|330.35|330.7|330.5|330.8|330.65|330.55|330.3|51
1606249500000|2020-11-24 20:25:00|330.65|330.45|330.75|330.55|330.8|330.6|330.6|330.45|20
1606249800000|2020-11-24 20:30:00|330.7|330.5|330.85|330.65|330.85|330.65|330.7|330.45|17
1606250100000|2020-11-24 20:35:00|330.9|330.6|330.7|330.55|330.9|330.7|330.7|330.5|25
1606250400000|2020-11-24 20:40:00|330.75|330.5|330.8|330.55|330.8|330.6|330.65|330.45|17
1606250700000|2020-11-24 20:45:00|330.75|330.6|330.8|330.65|330.85|330.65|330.75|330.6|8
1606251000000|2020-11-24 20:50:00|330.75|330.6|331.2|331|331.2|331|330.75|330.6|41
1606251300000|2020-11-24 20:55:00|331.15|330.9|331.05|330.85|331.2|330.95|331.05|330.8|21
1606251600000|2020-11-24 21:00:00|331.1|330.8|330.9|330.65|331.1|330.9|330.8|330.55|13
1606251900000|2020-11-24 21:05:00|330.8|330.6|330.9|330.65|330.9|330.7|330.8|330.6|4
1606252200000|2020-11-24 21:10:00|330.95|330.7|331.2|330.6|331.2|330.85|330.85|330.6|32
1606252500000|2020-11-24 21:15:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|0
1606252800000|2020-11-24 21:20:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|0
1606253100000|2020-11-24 21:25:00|331.1|330.5|331.2|330.6|331.2|330.6|331.1|330.5|0
1606253400000|2020-11-24 21:30:00|331.3|330.7|331.5|330.9|331.5|330.9|331.2|330.6|0
1606253700000|2020-11-24 21:35:00|331.6|331|331.6|331|331.6|331|331.5|330.9|0
1606254000000|2020-11-24 21:40:00|331.5|330.9|331.6|331|331.6|331|331.5|330.9|0
1606254300000|2020-11-24 21:45:00|331.5|330.9|331.6|331|331.6|331|331.5|330.9|0
1606254600000|2020-11-24 21:50:00|331.7|331.1|331.5|330.9|331.7|331.1|331.4|330.8|0
1606254900000|2020-11-24 21:55:00|331.4|330.8|331.5|330.9|331.6|331|331.4|330.8|0
1606255800000|2020-11-24 22:10:00|331.4|330.8|331.4|330.8|331.5|330.9|331.4|330.8|0
1606256100000|2020-11-24 22:15:00|331.5|330.9|331.4|330.8|331.5|330.9|331.4|330.8|0
1606256700000|2020-11-24 22:25:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|0
1606257000000|2020-11-24 22:30:00|331.6|331|331.6|331|331.6|331|331.6|331|0
1606258500000|2020-11-24 22:55:00|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|0
1606258800000|2020-11-24 23:00:00|331.6|331|331.5|330.9|331.6|331|331.4|330.8|0
1606259100000|2020-11-24 23:05:00|331.6|331|331.7|331.1|331.7|331.1|331.5|330.9|0
1606259400000|2020-11-24 23:10:00|331.8|331.2|331.8|331.2|331.9|331.3|331.7|331.1|0
1606259700000|2020-11-24 23:15:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|0
1606261500000|2020-11-24 23:45:00|331.6|331|331.7|331.1|331.7|331.1|331.6|331|0
1606261800000|2020-11-24 23:50:00|331.8|331.2|331.9|331.3|332|331.4|331.8|331.2|0
1606262100000|2020-11-24 23:55:00|332|331.4|331.9|331.3|332|331.4|331.9|331.3|0
1606262400000|2020-11-25 00:00:00|331.8|331.2|331.8|331.2|332|331.4|331.8|331.2|0
1606262700000|2020-11-25 00:05:00|331.7|331.1|332|331.4|332.1|331.5|331.7|331.1|0
1606263000000|2020-11-25 00:10:00|332.1|331.5|332.3|331.7|332.4|331.8|332|331.4|0
1606263300000|2020-11-25 00:15:00|332.2|331.6|332.6|332|332.7|332.1|332.2|331.6|0
1606263600000|2020-11-25 00:20:00|332.7|332.1|332.6|332|332.7|332.1|332.6|332|0
1606263900000|2020-11-25 00:25:00|332.5|331.9|332.1|331.5|332.5|331.9|332|331.4|0
1606264200000|2020-11-25 00:30:00|332.25|331.9|331.8|331.65|332.25|332.1|331.75|331.6|1053
1606264500000|2020-11-25 00:35:00|331.75|331.6|331.55|331.4|331.8|331.65|331.45|331.3|364
1606264800000|2020-11-25 00:40:00|331.6|331.45|331.35|331.2|331.75|331.6|331.3|331.15|601
1606265100000|2020-11-25 00:45:00|331.45|331.3|331.85|331.65|332|331.85|331.45|331.3|2973
1606265400000|2020-11-25 00:50:00|331.8|331.55|331.35|331.2|331.8|331.55|331.35|331.15|149
1606265700000|2020-11-25 00:55:00|331.3|331.15|331.8|331.6|331.8|331.6|331.2|331.05|157
1606266000000|2020-11-25 01:00:00|331.95|331.8|332.3|332.1|332.6|332.45|331.9|331.75|1303
1606266300000|2020-11-25 01:05:00|332.25|332.15|332.75|332.55|332.8|332.65|332.25|332.1|573
1606266600000|2020-11-25 01:10:00|332.7|332.5|333.1|332.9|333.1|332.95|332.6|332.45|435
1606266900000|2020-11-25 01:15:00|333.15|332.95|333.45|333.25|333.45|333.25|332.85|332.7|447
1606267200000|2020-11-25 01:20:00|333.5|333.3|333.55|333.4|333.75|333.55|333.35|333.2|6076
1606267500000|2020-11-25 01:25:00|333.6|333.3|333.6|333.45|333.8|333.65|333.25|333.1|597
1606267800000|2020-11-25 01:30:00|333.65|333.4|333.4|333.2|333.65|333.5|333.25|333.1|621
1606268100000|2020-11-25 01:35:00|333.45|333.25|333.6|333.4|333.65|333.5|333.4|333.25|384
1606268400000|2020-11-25 01:40:00|333.55|333.45|333.5|333.3|333.65|333.5|333.3|333.1|347
1606268700000|2020-11-25 01:45:00|333.55|333.35|333|332.85|333.55|333.4|332.95|332.8|414
1606269000000|2020-11-25 01:50:00|333.05|332.8|332.95|332.8|333.15|333|332.9|332.7|361
1606269300000|2020-11-25 01:55:00|332.9|332.75|332.5|332.35|333.05|332.9|332.4|332.25|456
1606269600000|2020-11-25 02:00:00|332.55|332.4|332.35|332.2|332.75|332.6|332.25|332.1|488
1606269900000|2020-11-25 02:05:00|332.3|332.15|332.45|332.25|332.45|332.3|332.05|331.9|410
1606270200000|2020-11-25 02:10:00|332.4|332.2|332.1|331.95|332.45|332.3|332.1|331.95|274
1606270500000|2020-11-25 02:15:00|332.05|331.9|332.05|331.9|332.25|332.05|332.05|331.9|262
1606270800000|2020-11-25 02:20:00|332.1|331.95|331.9|331.7|332.15|332|331.8|331.65|375
1606271100000|2020-11-25 02:25:00|331.85|331.75|331.85|331.65|332.1|331.95|331.8|331.6|1210
1606271400000|2020-11-25 02:30:00|331.8|331.6|331.85|331.65|332.15|332|331.75|331.6|322
1606271700000|2020-11-25 02:35:00|331.8|331.6|331.65|331.5|331.9|331.75|331.6|331.45|814
1606272000000|2020-11-25 02:40:00|331.6|331.45|331.6|331.45|331.8|331.6|331.55|331.4|397
1606272300000|2020-11-25 02:45:00|331.65|331.4|331.4|331.25|331.65|331.45|331.35|331.2|353
1606272600000|2020-11-25 02:50:00|331.45|331.3|331.45|331.3|331.6|331.45|331.45|331.25|306
1606272900000|2020-11-25 02:55:00|331.5|331.35|331.55|331.4|331.6|331.45|331.45|331.3|573
1606273200000|2020-11-25 03:00:00|331.5|331.35|331.6|331.45|331.8|331.6|331.45|331.3|461
1606273500000|2020-11-25 03:05:00|331.55|331.4|332.15|331.95|332.2|332.05|331.55|331.4|329
1606273800000|2020-11-25 03:10:00|332.2|332|332.25|332.1|332.6|332.45|332.15|331.95|331
1606274100000|2020-11-25 03:15:00|332.2|332.05|331.9|331.75|332.25|332.1|331.9|331.75|1382
1606274400000|2020-11-25 03:20:00|331.85|331.7|332|331.85|332.1|331.95|331.85|331.7|2084
1606274700000|2020-11-25 03:25:00|332.1|331.9|331.95|331.75|332.1|331.95|331.8|331.65|2935
1606275000000|2020-11-25 03:30:00|331.85|331.7|331.8|331.65|332.1|331.95|331.8|331.65|477
1606275300000|2020-11-25 03:35:00|331.75|331.6|331.7|331.5|331.85|331.7|331.5|331.35|341
1606275600000|2020-11-25 03:40:00|331.65|331.45|331.7|331.55|331.7|331.55|331.35|331.15|231
1606275900000|2020-11-25 03:45:00|331.65|331.5|331.55|331.35|331.75|331.55|331.45|331.3|268
1606276200000|2020-11-25 03:50:00|331.5|331.4|331.4|331.2|331.5|331.4|331.25|331.1|253
1606276500000|2020-11-25 03:55:00|331.35|331.15|331.5|331.3|331.5|331.3|331.2|331.05|259
1606276800000|2020-11-25 04:00:00|331.55|331.35|331.2|331.05|331.6|331.4|331.2|331.05|246
1606277100000|2020-11-25 04:05:00|331.25|331.1|331.2|331.05|331.45|331.25|331.2|331|252
1606277400000|2020-11-25 04:10:00|331.15|331|331.4|331.2|331.45|331.3|331.15|330.95|198
1606277700000|2020-11-25 04:15:00|331.35|331.25|331.2|331.05|331.45|331.25|331.2|331.05|411
1606278000000|2020-11-25 04:20:00|331.15|331|331.4|331.25|331.5|331.3|331.1|330.95|253
1606278300000|2020-11-25 04:25:00|331.35|331.2|331.2|331|331.35|331.2|331.15|331|212
1606278600000|2020-11-25 04:30:00|331.15|331.05|331.25|331.1|331.45|331.25|331.15|331.05|708
1606278900000|2020-11-25 04:35:00|331.2|331.05|331.15|331|331.25|331.1|331.15|331|277
1606279200000|2020-11-25 04:40:00|331.2|331.05|331.4|331.2|331.45|331.3|331.1|330.95|136
1606279500000|2020-11-25 04:45:00|331.35|331.15|331.3|331.1|331.45|331.25|331.25|331.1|128
1606279800000|2020-11-25 04:50:00|331.25|331.05|331.05|330.9|331.3|331.15|331.05|330.9|132
1606280100000|2020-11-25 04:55:00|331.1|330.85|331|330.8|331.25|331.1|330.95|330.8|329
1606280400000|2020-11-25 05:00:00|330.95|330.85|330.9|330.75|331.1|330.95|330.75|330.6|403
1606280700000|2020-11-25 05:05:00|330.85|330.7|330.45|330.3|330.9|330.7|330.45|330.3|352
1606281000000|2020-11-25 05:10:00|330.5|330.35|330.2|330.05|330.55|330.35|330.15|330|236
1606281300000|2020-11-25 05:15:00|330.15|330|329.6|329.45|330.2|330.05|329.6|329.45|623
1606281600000|2020-11-25 05:20:00|329.55|329.4|329.7|329.55|329.7|329.55|329.35|329.2|357
1606281900000|2020-11-25 05:25:00|329.75|329.5|329.45|329.3|329.85|329.7|329.4|329.25|324
1606282200000|2020-11-25 05:30:00|329.4|329.25|329.1|328.95|329.4|329.25|329.05|328.9|355
1606282500000|2020-11-25 05:35:00|329.05|328.9|329.1|328.9|329.5|329.35|329|328.8|350
1606282800000|2020-11-25 05:40:00|329.05|328.85|329.1|328.9|329.1|328.95|328.9|328.7|408
1606283100000|2020-11-25 05:45:00|329.05|328.85|328.75|328.55|329.1|328.85|328.6|328.4|346
1606283400000|2020-11-25 05:50:00|328.8|328.6|328.2|328|328.95|328.8|328.15|327.95|346
1606283700000|2020-11-25 05:55:00|328.15|328.05|328.4|328.25|328.45|328.3|328.15|328|314
1606284000000|2020-11-25 06:00:00|328.45|328.3|327.95|327.75|328.75|328.55|327.8|327.65|530
1606284300000|2020-11-25 06:05:00|327.9|327.8|327.8|327.65|328.35|328.15|327.8|327.65|303
1606284600000|2020-11-25 06:10:00|327.85|327.7|327.6|327.4|327.9|327.75|327.55|327.4|642
1606284900000|2020-11-25 06:15:00|327.55|327.45|327.5|327.3|327.8|327.65|327.45|327.3|1558
1606285200000|2020-11-25 06:20:00|327.55|327.35|327.15|326.95|327.55|327.35|327.1|326.95|246
1606285500000|2020-11-25 06:25:00|327.2|327|327.2|327.05|327.6|327.45|327.15|326.95|368
1606285800000|2020-11-25 06:30:00|327.25|327.1|326.95|326.8|327.65|327.5|326.95|326.75|374
1606286100000|2020-11-25 06:35:00|326.9|326.75|327.2|327.05|327.3|327.1|326.75|326.6|225
1606286400000|2020-11-25 06:40:00|327.25|327.1|327.15|326.95|327.25|327.1|326.95|326.75|1429
1606286700000|2020-11-25 06:45:00|327.1|326.9|327.05|326.9|327.25|327.1|326.85|326.7|687
1606287000000|2020-11-25 06:50:00|327.1|326.95|327.2|327|327.3|327.1|327.05|326.85|311
1606287300000|2020-11-25 06:55:00|327.15|327.05|326.85|326.65|327.2|327.05|326.65|326.45|816
1606287600000|2020-11-25 07:00:00|326.9|326.7|327.4|327.2|327.4|327.25|326.85|326.65|322
1606287900000|2020-11-25 07:05:00|327.35|327.15|327.45|327.25|327.6|327.45|327.35|327.15|226
1606288200000|2020-11-25 07:10:00|327.5|327.3|327.95|327.8|328.15|327.95|327.45|327.25|388
1606288500000|2020-11-25 07:15:00|327.9|327.75|327.6|327.45|328.15|327.95|327.5|327.35|429
1606288800000|2020-11-25 07:20:00|327.65|327.4|327.55|327.35|327.65|327.5|327.45|327.3|313
1606289100000|2020-11-25 07:25:00|327.5|327.3|327.9|327.75|327.95|327.8|327.45|327.3|535
1606289400000|2020-11-25 07:30:00|327.95|327.7|327.75|327.6|328.15|327.95|327.7|327.55|242
1606289700000|2020-11-25 07:35:00|327.7|327.55|327.95|327.8|328.05|327.85|327.7|327.55|244
1606290000000|2020-11-25 07:40:00|328|327.85|327.7|327.55|328.05|327.85|327.7|327.55|122
1606290300000|2020-11-25 07:45:00|327.75|327.6|327.55|327.35|327.85|327.7|327.5|327.35|229
1606290600000|2020-11-25 07:50:00|327.5|327.4|327.65|327.5|327.65|327.5|327.5|327.35|96
1606290900000|2020-11-25 07:55:00|327.7|327.6|327.85|327.65|328.05|327.9|327.7|327.55|283
1606291200000|2020-11-25 08:00:00|327.8|327.7|327.5|327.35|327.85|327.7|327.45|327.3|300
1606291500000|2020-11-25 08:05:00|327.4|327.25|327.25|327.05|327.6|327.45|327.2|327|504
1606291800000|2020-11-25 08:10:00|327.2|327|327.2|327.05|327.35|327.15|327.1|326.95|444
1606292100000|2020-11-25 08:15:00|327.25|327.1|327.2|327.05|327.35|327.2|327.05|326.9|356
1606292400000|2020-11-25 08:20:00|327.25|327.1|326.9|326.75|327.3|327.15|326.9|326.75|363
1606292700000|2020-11-25 08:25:00|326.95|326.8|327.35|327.2|327.45|327.3|326.9|326.75|310
1606293000000|2020-11-25 08:30:00|327.4|327.25|327.45|327.3|327.5|327.35|327.35|327.15|403
1606293300000|2020-11-25 08:35:00|327.5|327.35|327.25|327.1|327.75|327.6|327.2|327.05|394
1606293600000|2020-11-25 08:40:00|327.2|327.05|327.05|326.9|327.3|327.1|327|326.85|540
1606293900000|2020-11-25 08:45:00|327|326.85|326.7|326.55|327|326.85|326.7|326.55|496
1606294200000|2020-11-25 08:50:00|326.75|326.6|326.55|326.4|326.9|326.7|326.55|326.4|641
1606294500000|2020-11-25 08:55:00|326.5|326.35|326.65|326.5|326.7|326.5|326.5|326.35|1436
1606294800000|2020-11-25 09:00:00|326.04|325.89|326.69|326.54|326.79|326.64|326.04|325.84|1652
1606295100000|2020-11-25 09:05:00|326.74|326.49|326.44|326.29|326.74|326.54|326.44|326.29|379
1606295400000|2020-11-25 09:10:00|326.39|326.24|326.84|326.64|326.84|326.64|326.34|326.19|152
1606295700000|2020-11-25 09:15:00|326.79|326.59|326.59|326.39|326.84|326.59|326.39|326.24|436
1606296000000|2020-11-25 09:20:00|326.89|326.29|326.59|325.99|326.89|326.29|326.59|325.99|2
1606296300000|2020-11-25 09:25:00|326.49|325.89|326.29|325.69|326.59|325.99|326.19|325.59|12
1606296600000|2020-11-25 09:30:00|326.19|325.59|326.39|325.79|326.39|325.79|326.19|325.59|0
1606296900000|2020-11-25 09:35:00|326.49|325.89|326.39|325.79|326.49|325.89|326.39|325.79|0
1606297200000|2020-11-25 09:40:00|326.49|325.89|326.49|325.89|326.49|325.89|326.39|325.79|0
1606297500000|2020-11-25 09:45:00|326.39|325.79|326.39|325.79|326.49|325.89|326.39|325.79|0
1606297800000|2020-11-25 09:50:00|326.29|326.14|325.89|325.69|326.34|326.14|325.79|325.64|163
1606298100000|2020-11-25 09:55:00|325.84|325.74|325.79|325.64|325.89|325.74|325.69|325.54|26
1606298400000|2020-11-25 10:00:00|325.84|325.69|325.89|325.69|326.04|325.89|325.79|325.64|28
1606298700000|2020-11-25 10:05:00|325.84|325.64|325.89|325.69|325.99|325.79|325.84|325.64|328
1606299000000|2020-11-25 10:10:00|325.94|325.74|325.99|325.84|325.99|325.84|325.89|325.69|12
1606299300000|2020-11-25 10:15:00|325.94|325.79|325.99|325.79|325.99|325.84|325.94|325.74|6
1606299600000|2020-11-25 10:20:00|325.94|325.74|325.89|325.69|325.99|325.79|325.89|325.69|7
1606299900000|2020-11-25 10:25:00|325.84|325.74|326.29|326.09|326.39|326.19|325.84|325.74|61
1606300200000|2020-11-25 10:30:00|326.24|326.14|326.44|326.24|326.49|326.34|326.24|326.09|26
1606300500000|2020-11-25 10:35:00|326.39|326.29|326.49|326.29|326.49|326.34|326.39|326.24|3
1606300800000|2020-11-25 10:40:00|326.44|326.24|326.24|325.99|326.49|326.29|326.24|325.99|7
1606301100000|2020-11-25 10:45:00|326.19|326.04|326.29|326.09|326.34|326.14|326.19|325.99|13
1606301400000|2020-11-25 10:50:00|326.34|326.14|326.14|325.94|326.34|326.14|326.04|325.84|31
1606301700000|2020-11-25 10:55:00|326.19|325.99|326.19|325.94|326.24|326.09|326.19|325.94|34
1606302000000|2020-11-25 11:00:00|326.14|325.99|326.19|325.99|326.24|326.09|326.14|325.94|130
1606302300000|2020-11-25 11:05:00|326.14|326.04|326.04|325.84|326.14|326.04|325.99|325.79|61
1606302600000|2020-11-25 11:10:00|325.99|325.79|326.14|325.94|326.19|325.99|325.94|325.79|295
1606302900000|2020-11-25 11:15:00|326.19|325.99|326.34|326.14|326.34|326.14|326.14|325.94|24
1606303200000|2020-11-25 11:20:00|326.44|326.19|326.34|326.14|326.44|326.24|326.29|326.04|23
1606303500000|2020-11-25 11:25:00|326.29|326.09|326.39|326.19|326.39|326.19|326.29|326.09|0
1606303800000|2020-11-25 11:30:00|326.44|326.24|326.44|326.24|326.44|326.24|326.44|326.24|0
1606304100000|2020-11-25 11:35:00|326.39|326.29|326.29|326.09|326.44|326.29|326.29|326.09|6
1606304400000|2020-11-25 11:40:00|326.34|326.14|326.54|326.39|326.54|326.39|326.34|326.14|23
1606304700000|2020-11-25 11:45:00|326.49|326.34|326.39|326.19|326.54|326.34|326.34|326.19|6
1606305000000|2020-11-25 11:50:00|326.44|326.24|326.54|326.34|326.54|326.34|326.39|326.19|6
1606305300000|2020-11-25 11:55:00|326.49|326.29|326.44|326.24|326.54|326.29|326.39|326.24|7
1606305600000|2020-11-25 12:00:00|326.49|326.29|326.64|326.49|326.69|326.49|326.49|326.29|35
1606305900000|2020-11-25 12:05:00|326.69|326.54|326.69|326.44|326.74|326.59|326.69|326.44|14
1606306200000|2020-11-25 12:10:00|326.74|326.49|326.59|326.39|326.74|326.54|326.54|326.39|16
1606306500000|2020-11-25 12:15:00|326.54|326.44|326.64|326.49|326.64|326.49|326.54|326.39|10
1606306800000|2020-11-25 12:20:00|326.59|326.44|326.49|326.29|326.64|326.44|326.49|326.29|7
1606307100000|2020-11-25 12:25:00|326.44|326.24|326.54|326.39|326.54|326.39|326.39|326.24|19
1606307400000|2020-11-25 12:30:00|326.49|326.34|326.59|326.39|326.59|326.39|326.44|326.24|6
1606307700000|2020-11-25 12:35:00|326.64|326.44|326.39|326.19|326.64|326.44|326.34|326.19|83
1606308000000|2020-11-25 12:40:00|326.34|326.14|326.24|326.04|326.39|326.19|326.24|326.04|1
1606308300000|2020-11-25 12:45:00|326.29|326.14|326.14|325.99|326.29|326.14|326.14|325.99|30
1606308600000|2020-11-25 12:50:00|326.09|325.94|326.14|325.94|326.29|326.09|326.04|325.89|14
1606308900000|2020-11-25 12:55:00|326.09|325.89|326.19|325.99|326.19|325.99|326.04|325.89|2
1606309200000|2020-11-25 13:00:00|326.24|326.04|326.39|326.19|326.44|326.19|326.19|325.99|4
1606309500000|2020-11-25 13:05:00|326.34|326.24|326.44|326.24|326.44|326.24|326.34|326.24|4
1606309800000|2020-11-25 13:10:00|326.39|326.19|326.19|325.99|326.39|326.19|326.14|325.99|16
1606310100000|2020-11-25 13:15:00|326.29|326.04|326.04|325.84|326.34|326.14|325.99|325.79|22
1606310400000|2020-11-25 13:20:00|326.09|325.89|326.14|325.94|326.24|326.04|326.09|325.89|6
1606310700000|2020-11-25 13:25:00|326.09|325.89|326.24|325.94|326.24|325.99|326.09|325.89|22
1606311000000|2020-11-25 13:30:00|326.19|325.89|326.39|326.19|326.39|326.19|325.94|325.64|59
1606311300000|2020-11-25 13:35:00|326.34|326.04|326.19|325.99|326.34|326.04|326.04|325.84|44
1606311600000|2020-11-25 13:40:00|326.14|325.89|326.14|325.94|326.19|326.04|326.04|325.89|50
1606311900000|2020-11-25 13:45:00|326.09|325.89|326.14|325.94|326.14|325.94|326.04|325.89|12
1606312200000|2020-11-25 13:50:00|326.19|325.99|326.14|325.94|326.19|325.99|326.04|325.89|19
1606312500000|2020-11-25 13:55:00|326.19|325.89|326.19|326.04|326.19|326.04|326.19|325.89|10
1606312800000|2020-11-25 14:00:00|326.14|325.99|326.09|325.94|326.19|326.04|326.09|325.94|16
1606313100000|2020-11-25 14:05:00|326.04|325.89|326.19|326.04|326.19|326.04|326.04|325.89|20
1606313400000|2020-11-25 14:10:00|326.24|326.09|326.34|326.14|326.34|326.14|326.24|326.09|17
1606313700000|2020-11-25 14:15:00|326.39||326.34||326.39||326.29||12
1606314000000|2020-11-25 14:20:00|326.29|326.09|326.29|326.14|326.39|326.19|326.24|326.09|28
1606314300000|2020-11-25 14:25:00|326.24|326.09|326.29|326.14|326.29|326.14|326.19|325.99|27
1606314600000|2020-11-25 14:30:00|326.24|326.09|326.14|325.94|326.49|326.29|326.04|325.84|115
1606314900000|2020-11-25 14:35:00|326.19|325.99|326.04|325.84|326.19|325.99|326.04|325.84|36
1606315200000|2020-11-25 14:40:00|325.99|325.89|326.29|326.09|326.29|326.09|325.99|325.89|31
1606315500000|2020-11-25 14:45:00|326.24|326.14|326.09|325.89|326.24|326.14|326.09|325.89|52
1606315800000|2020-11-25 14:50:00|326.14|325.94|326.04|325.89|326.19|325.99|326.04|325.84|51
1606316100000|2020-11-25 14:55:00|325.99|325.84|326.04|325.74|326.04|325.84|325.79|325.59|41
1606316400000|2020-11-25 15:00:00|325.99|325.79|325.69|325.49|326.04|325.79|325.69|325.49|27
1606316700000|2020-11-25 15:05:00|325.64|325.39|325.89|325.74|325.89|325.74|325.54|325.29|55
1606317000000|2020-11-25 15:10:00|325.94|325.69|326.19|325.99|326.24|326.04|325.89|325.69|27
1606317300000|2020-11-25 15:15:00|326.14|325.94|326.24|326.04|326.29|326.09|326.14|325.94|18
1606317600000|2020-11-25 15:20:00|326.29|326.09|326.44|326.24|326.44|326.24|326.24|326.09|37
1606317900000|2020-11-25 15:25:00|326.39|326.19|326.39|326.19|326.44|326.24|326.19|326.04|14
1606318200000|2020-11-25 15:30:00|326.44|326.24|326.54|326.29|326.54|326.34|326.34|326.14|56
1606318500000|2020-11-25 15:35:00|326.49|326.34|326.54|326.34|326.54|326.39|326.44|326.24|29
1606318800000|2020-11-25 15:40:00|326.59|326.39|326.54|326.34|326.69|326.54|326.54|326.29|56
1606319100000|2020-11-25 15:45:00|326.49|326.29|326.44|326.24|326.64|326.44|326.44|326.24|14
1606319400000|2020-11-25 15:50:00|326.39|326.29|326.54|326.34|326.69|326.49|326.39|326.29|42
1606319700000|2020-11-25 15:55:00|326.49|326.39|326.54|326.34|326.64|326.44|326.39|326.24|26
1606320000000|2020-11-25 16:00:00|326.49|326.39|326.69|326.49|326.79|326.59|326.49|326.34|12
1606320300000|2020-11-25 16:05:00|326.64|326.44|326.84|326.64|326.84|326.64|326.64|326.44|11
1606320600000|2020-11-25 16:10:00|326.79|326.69|326.79|326.64|326.79|326.69|326.69|326.54|2
1606320900000|2020-11-25 16:15:00|326.74|326.59|326.64|326.44|326.74|326.64|326.64|326.44|8
1606321200000|2020-11-25 16:20:00|326.69|326.49|326.94|326.74|326.94|326.74|326.69|326.49|10
1606321500000|2020-11-25 16:25:00|326.89|326.69|326.99|326.79|326.99|326.79|326.89|326.69|9
1606321800000|2020-11-25 16:30:00|326.94|326.84|326.89|326.74|326.99|326.84|326.89|326.74|12
1606322100000|2020-11-25 16:35:00|326.84|326.69|326.99|326.79|326.99|326.79|326.84|326.69|96
1606322400000|2020-11-25 16:40:00|326.94|326.84|326.79|326.64|326.94|326.84|326.74|326.59|36
1606322700000|2020-11-25 16:45:00|326.74|326.54|326.94|326.74|326.99|326.79|326.74|326.54|12
1606323000000|2020-11-25 16:50:00|326.99|326.79|326.94|326.74|327.09|326.89|326.94|326.74|1
1606323300000|2020-11-25 16:55:00|326.89|326.69|326.89|326.69|326.89|326.74|326.79|326.54|3
1606323600000|2020-11-25 17:00:00|326.94|326.74|326.99|326.79|326.99|326.84|326.79|326.59|4
1606323900000|2020-11-25 17:05:00|327.04|326.84|326.99|326.84|327.04|326.84|326.99|326.79|1
1606324200000|2020-11-25 17:10:00|326.94|326.79|326.99|326.79|326.99|326.79|326.89|326.69|2
1606324500000|2020-11-25 17:15:00|326.94|326.74|327.04|326.84|327.04|326.84|326.94|326.74|0
1606324800000|2020-11-25 17:20:00|||||||||14
1606325100000|2020-11-25 17:25:00|326.99|326.89|326.84|326.64|326.99|326.89|326.84|326.64|7
1606325400000|2020-11-25 17:30:00|326.79|326.69|326.99|326.74|326.99|326.79|326.79|326.69|16
1606325700000|2020-11-25 17:35:00|326.94|326.79|326.94|326.74|326.94|326.79|326.94|326.74|6
1606326000000|2020-11-25 17:40:00|327.04|326.79|327.09|326.94|327.14|326.94|326.99|326.74|24
1606326300000|2020-11-25 17:45:00|327.14|326.99|327.19|326.99|327.19|326.99|327.14|326.99|3
1606326600000|2020-11-25 17:50:00|327.24|327.04|327.24|327.04|327.24|327.04|327.24|327.04|5
1606326900000|2020-11-25 17:55:00|327.29|327.09|327.69|327.54|327.74|327.54|327.29|327.09|65
1606327200000|2020-11-25 18:00:00|327.74|327.59|327.79|327.59|327.79|327.64|327.74|327.54|8
1606327500000|2020-11-25 18:05:00|327.74|327.64|327.59|327.39|327.74|327.64|327.54|327.34|41
1606327800000|2020-11-25 18:10:00|327.54|327.44|327.44|327.24|327.59|327.44|327.39|327.24|0
1606328100000|2020-11-25 18:15:00|327.39||327.39||327.44||327.39||14
1606328400000|2020-11-25 18:20:00|327.44||327.44||327.44||327.39||0
1606328700000|2020-11-25 18:25:00|327.39|327.19|327.19|327.04|327.44|327.19|327.19|327.04|3
1606329000000|2020-11-25 18:30:00|327.14|326.99|327.39|327.14|327.39|327.14|327.14|326.99|28
1606329300000|2020-11-25 18:35:00|327.44|327.19|327.59|327.39|327.69|327.49|327.44|327.19|22
1606329600000|2020-11-25 18:40:00|327.54|327.34|327.54|327.34|327.59|327.34|327.44|327.29|25
1606329900000|2020-11-25 18:45:00|327.49|327.29|327.59|327.39|327.59|327.39|327.44|327.24|13
1606330200000|2020-11-25 18:50:00|327.64|327.44|327.64|327.44|327.64|327.44|327.59|327.44|1
1606330500000|2020-11-25 18:55:00|327.59|327.39|327.69|327.29|327.69|327.44|327.54|327.29|230
1606330800000|2020-11-25 19:00:00|327.64|327.34|327.49|327.34|327.64|327.34|327.44|327.34|14
1606331100000|2020-11-25 19:05:00|327.44|327.29|327.24|326.99|327.54|327.29|327.19|326.99|24
1606331400000|2020-11-25 19:10:00|327.19|326.94|327.14|326.94|327.19|326.94|327.09|326.94|1
1606331700000|2020-11-25 19:15:00|327.09|326.99|327.24|327.04|327.34|327.09|327.09|326.99|8
1606332000000|2020-11-25 19:20:00|327.19|326.99|327.24|326.99|327.24|326.99|327.19|326.99|1
1606332300000|2020-11-25 19:25:00|327.29|327.04|327.24|327.04|327.29|327.09|327.24|327.04|0
1606332600000|2020-11-25 19:30:00|327.29|327.09|327.24|327.04|327.34|327.14|327.24|327.04|8
1606332900000|2020-11-25 19:35:00|327.19|326.99|327.19|326.94|327.19|326.99|327.14|326.89|1
1606333200000|2020-11-25 19:40:00|327.24|326.99|327.14|326.94|327.24|327.04|327.14|326.94|5
1606333500000|2020-11-25 19:45:00|327.19|326.99|327.24|327.04|327.24|327.04|327.19|326.99|0
1606333800000|2020-11-25 19:50:00||327.09||327.09||327.09||327.04|0
1606334100000|2020-11-25 19:55:00|327.29|327.14|327.29|327.09|327.29|327.14|327.29|327.09|4
1606334400000|2020-11-25 20:00:00|327.24|327.04|327.24|326.99|327.29|327.04|327.19|326.94|1
1606334700000|2020-11-25 20:05:00|327.19|327.04|327.29|327.09|327.29|327.09|327.19|327.04|0
1606335000000|2020-11-25 20:10:00|327.34|327.14|327.39|327.19|327.39|327.19|327.34|327.09|6
1606335300000|2020-11-25 20:15:00|327.34|327.14|327.19|327.04|327.34|327.14|327.19|327.04|24
1606335600000|2020-11-25 20:20:00|327.24|327.09|327.19|327.04|327.24|327.09|327.09|326.94|28
1606335900000|2020-11-25 20:25:00|327.24||327.29||327.29||327.24||15
1606336200000|2020-11-25 20:30:00|327.34|327.19|327.44|327.19|327.44|327.19|327.34|327.19|18
1606336500000|2020-11-25 20:35:00|327.39|327.14|327.34|327.04|327.39|327.14|327.34|327.04|0
1606336800000|2020-11-25 20:40:00|327.39|327.09|327.34|327.09|327.54|327.14|327.34|327.09|126
1606337100000|2020-11-25 20:45:00|327.29|327.14|327.29|326.99|327.29|327.14|327.19|326.99|3
1606337400000|2020-11-25 20:50:00|327.24|327.04|327.29|327.04|327.29|327.09|327.24|326.99|6
1606337700000|2020-11-25 20:55:00|327.24|326.99|327.24|326.94|327.29|327.14|327.19|326.94|25
1606338000000|2020-11-25 21:00:00|327.19|326.99|327.19|327.04|327.64|327.19|327.19|326.89|93
1606338300000|2020-11-25 21:05:00|327.24|326.89|327.44|327.04|327.44|327.14|327.19|326.89|166
1606338600000|2020-11-25 21:10:00|327.19|326.99|327.29|326.69|327.44|327.04|327.09|326.69|19
1606338900000|2020-11-25 21:15:00|327.39|326.79|327.39|326.79|327.39|326.79|327.29|326.69|0
1606339200000|2020-11-25 21:20:00|327.29|326.69|327.29|326.69|327.39|326.79|327.29|326.69|0
1606339800000|2020-11-25 21:30:00|327.39|326.79|327.29|326.69|327.39|326.79|327.29|326.69|0
1606340100000|2020-11-25 21:35:00|327.19|326.59|327.29|326.69|327.29|326.69|327.19|326.59|0
1606340400000|2020-11-25 21:40:00|327.19|326.59|327.19|326.59|327.29|326.69|327.19|326.59|0
1606340700000|2020-11-25 21:45:00|327.29|326.69|327.29|326.69|327.29|326.69|327.19|326.59|0
1606341000000|2020-11-25 21:50:00|327.39|326.79|327.29|326.69|327.39|326.79|327.29|326.69|0
1606341300000|2020-11-25 21:55:00|327.39|326.79|327.29|326.69|327.39|326.79|327.29|326.69|0
1606343100000|2020-11-25 22:25:00|327.39|326.79|327.39|326.79|327.39|326.79|327.29|326.69|0
1606343400000|2020-11-25 22:30:00|327.29|326.69|327.29|326.69|327.39|326.79|327.29|326.69|0
1606344300000|2020-11-25 22:45:00|327.39|326.79|327.39|326.79|327.39|326.79|327.29|326.69|0
1606344900000|2020-11-25 22:55:00|327.29|326.69|327.29|326.69|327.29|326.69|327.29|326.69|0
1606345200000|2020-11-25 23:00:00|327.39|326.79|327.29|326.69|327.49|326.89|327.29|326.69|0
1606345500000|2020-11-25 23:05:00|327.39|326.79|327.29|326.69|327.39|326.79|327.29|326.69|0
1606345800000|2020-11-25 23:10:00|327.39|326.79|327.4|326.8|327.5|326.9|327.39|326.79|0
1606346100000|2020-11-25 23:15:00|327.5|326.9|327.5|326.9|327.5|326.9|327.4|326.8|0
1606346400000|2020-11-25 23:20:00|327.4|326.8|327.5|326.9|327.5|326.9|327.4|326.8|0
1606347000000|2020-11-25 23:30:00|327.6|327|327.5|326.9|327.6|327|327.4|326.8|0
1606347300000|2020-11-25 23:35:00|327.6|327|327.6|327|327.6|327|327.5|326.9|0
1606347600000|2020-11-25 23:40:00|327.5|326.9|327.6|327|327.6|327|327.5|326.9|0
1606347900000|2020-11-25 23:45:00|327.5|326.9|327.5|326.9|327.5|326.9|327.5|326.9|0
1606348200000|2020-11-25 23:50:00|327.6|327|327.5|326.9|327.6|327|327.5|326.9|0
1606348500000|2020-11-25 23:55:00|327.6|327|327.6|327|327.6|327|327.6|327|0
1606349100000|2020-11-26 00:05:00|327.5|326.9|327.5|326.9|327.5|326.9|327.4|326.8|0
1606349400000|2020-11-26 00:10:00|327.4|326.8|327.6|327|327.6|327|327.4|326.8|0
1606349700000|2020-11-26 00:15:00|327.5|326.9|327.5|326.9|327.6|327|327.4|326.8|0
1606350000000|2020-11-26 00:20:00|327.6|327|327.7|327.1|327.7|327.1|327.6|327|0
1606350300000|2020-11-26 00:25:00|327.6|327|327.7|327.1|327.7|327.1|327.6|327|0
1606350600000|2020-11-26 00:30:00|327.5|326.4|326.45|326.25|327.5|326.8|326.35|326.1|102
1606350900000|2020-11-26 00:35:00|326.55|326.3|326.2|326|326.65|326.5|326.2|325.95|83
1606351200000|2020-11-26 00:40:00|326.3|326.05|326.65|326.45|326.8|326.55|326.3|326.05|85
1606351500000|2020-11-26 00:45:00|326.7|326.5|326.05|325.8|326.8|326.6|325.95|325.8|137
1606351800000|2020-11-26 00:50:00|325.95|325.85|325.75|325.6|326.15|326|325.65|325.45|200
1606352100000|2020-11-26 00:55:00|325.7|325.45|325.55|325.35|326.2|325.95|325.35|325.1|340
1606352400000|2020-11-26 01:00:00|325.45|325.3|325.4|325.25|325.55|325.4|324.95|324.8|1401
1606352700000|2020-11-26 01:05:00|325.35|325.15|324.95|324.75|325.45|325.3|324.65|324.5|1679
1606353000000|2020-11-26 01:10:00|325|324.8|325|324.8|325.25|325.1|324.9|324.75|2350
1606353300000|2020-11-26 01:15:00|324.95|324.85|324.4|324.2|325|324.85|324.35|324.15|411
1606353600000|2020-11-26 01:20:00|324.45|324.25|324.5|324.3|324.55|324.4|324.35|324.15|451
1606353900000|2020-11-26 01:25:00|324.45|324.35|324.85|324.7|324.85|324.7|324.45|324.25|264
1606354200000|2020-11-26 01:30:00|324.8|324.6|324.2|324|324.95|324.8|324.2|324|350
1606354500000|2020-11-26 01:35:00|324.15|323.95|324.25|324.05|324.45|324.3|324.1|323.95|374
1606354800000|2020-11-26 01:40:00|324.2|324.1|324.75|324.55|325.1|324.95|324.2|324.1|676
1606355100000|2020-11-26 01:45:00|324.8|324.6|325.15|324.95|325.2|325|324.75|324.6|349
1606355400000|2020-11-26 01:50:00|325.1|325|325.2|325|325.3|325.15|325|324.8|337
1606355700000|2020-11-26 01:55:00|325.15|325.05|325.7|325.55|325.7|325.55|325.15|325.05|314
1606356000000|2020-11-26 02:00:00|325.85|325.7|325.9|325.75|326|325.85|325.65|325.5|2485
1606356300000|2020-11-26 02:05:00|325.85|325.7|325.95|325.8|326.05|325.9|325.8|325.65|356
1606356600000|2020-11-26 02:10:00|325.9|325.75|325.8|325.65|325.9|325.75|325.55|325.4|447
1606356900000|2020-11-26 02:15:00|325.85|325.7|325.85|325.65|326.05|325.85|325.75|325.6|205
1606357200000|2020-11-26 02:20:00|325.95|325.7|325.75|325.6|326.05|325.85|325.7|325.5|1511
1606357500000|2020-11-26 02:25:00|325.8|325.65|325.75|325.55|325.85|325.7|325.55|325.4|227
1606357800000|2020-11-26 02:30:00|325.7|325.45|325.7|325.55|325.75|325.6|325.45|325.3|184
1606358100000|2020-11-26 02:35:00|325.75|325.6|325.6|325.4|325.85|325.7|325.45|325.3|172
1606358400000|2020-11-26 02:40:00|325.55|325.35|325.65|325.45|325.65|325.5|325.4|325.25|181
1606358700000|2020-11-26 02:45:00|325.6|325.4|325.55|325.4|325.7|325.5|325.55|325.4|203
1606359000000|2020-11-26 02:50:00|325.6|325.45|325.4|325.2|325.6|325.45|325.35|325.2|207
1606359300000|2020-11-26 02:55:00|325.45|325.25|325.5|325.35|325.65|325.45|325.45|325.25|150
1606359600000|2020-11-26 03:00:00|325.55|325.4|325.55|325.4|325.6|325.45|325.4|325.25|271
1606359900000|2020-11-26 03:05:00|325.6|325.45|325.7|325.5|325.75|325.55|325.6|325.4|573
1606360200000|2020-11-26 03:10:00|325.65|325.55|325.75|325.55|325.75|325.55|325.6|325.45|439
1606360500000|2020-11-26 03:15:00|325.7|325.6|325.7|325.5|325.7|325.6|325.55|325.4|189
1606360800000|2020-11-26 03:20:00|325.65|325.45|325.6|325.45|325.7|325.5|325.6|325.4|1002
1606361100000|2020-11-26 03:25:00|325.65|325.4|325.55|325.4|325.65|325.5|325.55|325.4|123
1606361400000|2020-11-26 03:30:00|325.6|325.45|325.6|325.4|325.7|325.55|325.5|325.35|226
1606361700000|2020-11-26 03:35:00|325.55|325.45|325.7|325.5|325.7|325.5|325.55|325.4|150
1606362000000|2020-11-26 03:40:00|325.65|325.55|325.55|325.4|325.7|325.55|325.55|325.4|150
1606362300000|2020-11-26 03:45:00|325.6|325.45|325.45|325.25|325.6|325.45|325.4|325.2|168
1606362600000|2020-11-26 03:50:00|325.4|325.3|325.3|325.1|325.6|325.4|325.3|325.1|221
1606362900000|2020-11-26 03:55:00|325.25|325.15|325.1|324.9|325.4|325.2|325.05|324.9|228
1606363200000|2020-11-26 04:00:00|325.05|324.85|325.05|324.9|325.15|325|324.95|324.8|188
1606363500000|2020-11-26 04:05:00|325|324.8|324.7|324.5|325|324.85|324.7|324.5|217
1606363800000|2020-11-26 04:10:00|324.65|324.45|324.65|324.5|324.85|324.7|324.6|324.45|201
1606364100000|2020-11-26 04:15:00|324.7|324.55|324.75|324.6|325|324.85|324.65|324.5|476
1606364400000|2020-11-26 04:20:00|324.8|324.55|324.9|324.75|324.95|324.75|324.65|324.5|358
1606364700000|2020-11-26 04:25:00|324.85|324.7|324.75|324.6|324.9|324.75|324.75|324.6|187
1606365000000|2020-11-26 04:30:00|324.8|324.65|324.8|324.6|324.9|324.7|324.7|324.55|99
1606365300000|2020-11-26 04:35:00|324.75|324.65|324.75|324.6|324.9|324.7|324.7|324.55|202
1606365600000|2020-11-26 04:40:00|324.7|324.55|324.65|324.45|324.75|324.6|324.6|324.4|129
1606365900000|2020-11-26 04:45:00|324.6|324.5|324.7|324.55|324.8|324.6|324.6|324.5|127
1606366200000|2020-11-26 04:50:00|324.75|324.6|324.75|324.55|324.75|324.6|324.65|324.5|96
1606366500000|2020-11-26 04:55:00|324.7|324.65|324.8|324.6|324.85|324.7|324.7|324.6|134
1606366800000|2020-11-26 05:00:00|324.85|324.65|324.85|324.7|324.9|324.75|324.8|324.65|179
1606367100000|2020-11-26 05:05:00|324.9|324.65|324.9|324.75|324.95|324.8|324.8|324.65|349
1606367400000|2020-11-26 05:10:00|324.95|324.7|324.95|324.75|324.95|324.8|324.8|324.65|167
1606367700000|2020-11-26 05:15:00|324.9|324.8|325.05|324.9|325.05|324.9|324.9|324.75|183
1606368000000|2020-11-26 05:20:00|325.1|324.85|325|324.85|325.1|324.9|324.9|324.75|126
1606368300000|2020-11-26 05:25:00|325.05|324.9|324.95|324.75|325.05|324.9|324.8|324.65|117
1606368600000|2020-11-26 05:30:00|325|324.8|324.9|324.75|325.1|324.9|324.85|324.7|111
1606368900000|2020-11-26 05:35:00|324.95|324.8|324.95|324.8|325.15|324.95|324.8|324.65|141
1606369200000|2020-11-26 05:40:00|324.9|324.75|324.85|324.65|324.9|324.8|324.7|324.55|96
1606369500000|2020-11-26 05:45:00|324.8|324.6|324.75|324.6|324.8|324.6|324.7|324.5|65
1606369800000|2020-11-26 05:50:00|324.7|324.55|324.7|324.55|324.75|324.6|324.5|324.35|78
1606370100000|2020-11-26 05:55:00|324.75|324.5|324.8|324.6|324.9|324.75|324.65|324.5|81
1606370400000|2020-11-26 06:00:00|324.85|324.65|324.5|324.35|324.85|324.65|324.5|324.35|171
1606370700000|2020-11-26 06:05:00|324.55|324.4|324.65|324.5|324.75|324.55|324.5|324.35|63
1606371000000|2020-11-26 06:10:00|324.7|324.55|324.7|324.5|324.8|324.65|324.65|324.5|75
1606371300000|2020-11-26 06:15:00|324.65|324.55|324.7|324.55|324.8|324.65|324.65|324.5|62
1606371600000|2020-11-26 06:20:00|324.65|324.5|324.75|324.6|324.8|324.65|324.6|324.45|84
1606371900000|2020-11-26 06:25:00|324.7|324.55|324.6|324.45|324.75|324.6|324.55|324.4|88
1606372200000|2020-11-26 06:30:00|324.7|324.5|324.7|324.55|324.75|324.6|324.6|324.45|75
1606372500000|2020-11-26 06:35:00|324.75|324.5|324.7|324.55|324.75|324.6|324.7|324.5|75
1606372800000|2020-11-26 06:40:00|324.75|324.6|324.7|324.5|324.75|324.6|324.65|324.5|81
1606373100000|2020-11-26 06:45:00|324.65|324.45|324.6|324.45|324.65|324.5|324.6|324.4|55
1606373400000|2020-11-26 06:50:00|324.55|324.4|324.6|324.45|324.65|324.5|324.55|324.4|121
1606373700000|2020-11-26 06:55:00|324.55|324.4|324.55|324.35|324.6|324.45|324.4|324.25|120
1606374000000|2020-11-26 07:00:00|324.5|324.4|324.25|324.1|324.5|324.4|324.2|324.05|150
1606374300000|2020-11-26 07:05:00|324.2|324.05|324.2|324.05|324.3|324.15|324.2|324.05|167
1606374600000|2020-11-26 07:10:00|324.15|324|324.25|324.05|324.25|324.1|324.15|324|175
1606374900000|2020-11-26 07:15:00|324.2|324|324.4|324.25|324.4|324.25|324.15|324|196
1606375200000|2020-11-26 07:20:00|324.45|324.3|324.55|324.35|324.6|324.4|324.4|324.25|124
1606375500000|2020-11-26 07:25:00|324.6|324.4|324.65|324.5|324.65|324.5|324.55|324.4|113
1606375800000|2020-11-26 07:30:00|324.7|324.55|324.7|324.55|324.7|324.55|324.55|324.35|112
1606376100000|2020-11-26 07:35:00|324.75|324.6|324.7|324.55|324.75|324.6|324.65|324.5|125
1606376400000|2020-11-26 07:40:00|324.75|324.5|324.9|324.75|324.95|324.8|324.75|324.5|127
1606376700000|2020-11-26 07:45:00|324.85|324.7|324.75|324.55|325.05|324.9|324.75|324.55|145
1606377000000|2020-11-26 07:50:00|324.7|324.6|324.75|324.6|324.75|324.6|324.5|324.35|182
1606377300000|2020-11-26 07:55:00|324.8|324.65|325|324.85|325.05|324.9|324.8|324.6|384
1606377600000|2020-11-26 08:00:00|325.05|324.9|325|324.8|325.4|325.2|324.95|324.8|487
1606377900000|2020-11-26 08:05:00|324.95|324.75|324.8|324.6|325.05|324.85|324.6|324.45|338
1606378200000|2020-11-26 08:10:00|324.75|324.55|325|324.85|325.15|325|324.7|324.55|245
1606378500000|2020-11-26 08:15:00|324.95|324.8|325.05|324.85|325.05|324.9|324.85|324.7|133
1606378800000|2020-11-26 08:20:00|325|324.9|324.9|324.7|325.1|324.95|324.75|324.6|290
1606379100000|2020-11-26 08:25:00|324.85|324.65|325.2|325.05|325.2|325.05|324.8|324.65|84
1606379400000|2020-11-26 08:30:00|325.15|325|324.95|324.75|325.15|325.05|324.85|324.7|167
1606379700000|2020-11-26 08:35:00|324.9|324.7|324.8|324.6|325|324.85|324.75|324.55|711
1606380000000|2020-11-26 08:40:00|324.75|324.65|324.9|324.75|324.95|324.8|324.7|324.55|193
1606380300000|2020-11-26 08:45:00|324.85|324.7|324.85|324.7|325|324.85|324.75|324.6|265
1606380600000|2020-11-26 08:50:00|324.9|324.65|324.95|324.8|325.1|324.9|324.85|324.65|497
1606380900000|2020-11-26 08:55:00|324.9|324.75|324.9|324.75|325.05|324.85|324.85|324.65|352
1606381200000|2020-11-26 09:00:00|324.85|324.7|325.65|325.45|325.65|325.5|324.7|324.55|1682
1606381500000|2020-11-26 09:05:00|325.6|325.4|325.3|325.1|325.65|325.5|325.25|325.1|352
1606381800000|2020-11-26 09:10:00|325.25|325.05|325.35|325.1|325.35|325.2|325.2|325.05|117
1606382100000|2020-11-26 09:15:00|325.3|325.15|325.4|325.1|325.45|325.2|325.2|325.05|187
1606382400000|2020-11-26 09:20:00|325.5|324.9|325.5|324.9|325.6|325|325.5|324.9|2
1606382700000|2020-11-26 09:25:00|325.4|324.8|325.5|324.9|325.5|324.9|325.4|324.8|46
1606383000000|2020-11-26 09:30:00|325.6|325|325.6|325|325.6|325|325.5|324.9|0
1606383300000|2020-11-26 09:35:00|325.5|324.9|325.6|325|325.6|325|325.5|324.9|0
1606383600000|2020-11-26 09:40:00|325.5|324.9|325.4|324.8|325.5|324.9|325.4|324.8|0
1606383900000|2020-11-26 09:45:00|325.5|324.9|325.5|324.9|325.5|324.9|325.4|324.8|0
1606384200000|2020-11-26 09:50:00|325.6|325|325.4|325.15|325.6|325.2|325.35|324.9|223
1606384500000|2020-11-26 09:55:00|325.25|325.2|325.15|325|325.3|325.2|325.15|325|17
1606384800000|2020-11-26 10:00:00|325.2|324.95|325.25|325.1|325.35|325.15|325.2|324.9|20
1606385100000|2020-11-26 10:05:00|325.3|325.05|325.2|325.05|325.35|325.15|325.2|325.05|33
1606385400000|2020-11-26 10:10:00|325.25|325.1|325.2|325|325.3|325.1|325.15|325|68
1606385700000|2020-11-26 10:15:00|325.3|325.05|325.1|324.95|325.3|325.15|325.1|324.95|69
1606386000000|2020-11-26 10:20:00|325.15|325|324.95|324.8|325.2|325|324.95|324.8|52
1606386300000|2020-11-26 10:25:00|325|324.75|325|324.8|325.05|324.85|324.95|324.75|40
1606386600000|2020-11-26 10:30:00|324.95|324.75|324.85|324.7|324.95|324.75|324.8|324.65|50
1606386900000|2020-11-26 10:35:00|324.8|324.65|324.8|324.65|324.95|324.75|324.75|324.6|60
1606387200000|2020-11-26 10:40:00|324.75|324.6|324.7|324.55|324.9|324.7|324.7|324.55|146
1606387500000|2020-11-26 10:45:00|324.75|324.6|324.7|324.5|324.9|324.7|324.65|324.5|172
1606387800000|2020-11-26 10:50:00|324.65|324.45|324.55|324.4|324.7|324.45|324.5|324.35|63
1606388100000|2020-11-26 10:55:00|324.6|324.45|324.7|324.55|324.8|324.6|324.6|324.45|39
1606388400000|2020-11-26 11:00:00|324.75|324.6|324.65|324.5|324.75|324.6|324.6|324.45|37
1606388700000|2020-11-26 11:05:00|324.6|324.45|324.6|324.45|324.7|324.55|324.5|324.35|46
1606389000000|2020-11-26 11:10:00|324.65|324.5|324.55|324.4|324.65|324.5|324.55|324.35|51
1606389300000|2020-11-26 11:15:00|324.6|324.45|324.55|324.4|324.65|324.5|324.55|324.35|47
1606389600000|2020-11-26 11:20:00|324.6|324.5|324.55|324.4|324.7|324.55|324.55|324.4|59
1606389900000|2020-11-26 11:25:00|324.5|324.35|324.45|324.3|324.65|324.45|324.45|324.25|84
1606390200000|2020-11-26 11:30:00|324.4|324.25|324.4|324.25|324.5|324.3|324.25|324.1|151
1606390500000|2020-11-26 11:35:00|324.45|324.2|324.4|324.2|324.5|324.3|324.35|324.2|175
1606390800000|2020-11-26 11:40:00|324.45|324.3|324.35|324.2|324.55|324.4|324.35|324.2|45
1606391100000|2020-11-26 11:45:00|324.3|324.15|324.4|324.2|324.4|324.25|324.3|324.15|57
1606391400000|2020-11-26 11:50:00|324.35|324.15|324.25|324.1|324.4|324.2|324.25|324.1|38
1606391700000|2020-11-26 11:55:00|324.35|324.2|324.4|324.2|324.4|324.2|324.15|324|65
1606392000000|2020-11-26 12:00:00|324.35|324.25|324.4|324.2|324.4|324.25|324.35|324.2|3
1606392300000|2020-11-26 12:05:00|324.35|324.25|324.45|324.3|324.45|324.3|324.35|324.2|4
1606392600000|2020-11-26 12:10:00|324.5|324.35|324.4|324.2|324.55|324.35|324.4|324.2|14
1606392900000|2020-11-26 12:15:00|324.35|324.25|324.4|324.25|324.5|324.35|324.35|324.25|3
1606393200000|2020-11-26 12:20:00|324.45|324.3|324.65|324.45|324.65|324.5|324.45|324.3|3
1606393500000|2020-11-26 12:25:00|324.6|324.5|324.6|324.45|324.7|324.5|324.6|324.45|6
1606393800000|2020-11-26 12:30:00|324.65||324.65||324.65||324.65||6
1606394100000|2020-11-26 12:35:00|324.7|324.5|324.65|324.5|324.7|324.5|324.65|324.5|3
1606394400000|2020-11-26 12:40:00|324.7|324.55|324.7|324.55|324.7|324.55|324.65|324.55|10
1606394700000|2020-11-26 12:45:00|324.75|324.6|324.75|324.6|324.75|324.6|324.75|324.55|9
1606395000000|2020-11-26 12:50:00||324.55||324.55||324.6||324.55|2
1606395300000|2020-11-26 12:55:00|324.7|324.6|324.55|324.35|324.7|324.6|324.5|324.35|20
1606395600000|2020-11-26 13:00:00|324.6|324.4|324.65|324.45|324.65|324.45|324.6|324.35|67
1606395900000|2020-11-26 13:05:00|324.6||324.6||324.6||324.6||0
1606396200000|2020-11-26 13:10:00|324.55|324.4|324.55|324.4|324.55|324.4|324.55|324.35|5
1606396500000|2020-11-26 13:15:00|324.5|324.35|324.5|324.3|324.5|324.4|324.5|324.3|182
1606396800000|2020-11-26 13:20:00|324.55|324.35|324.6|324.4|324.6|324.45|324.55|324.35|5
1606397100000|2020-11-26 13:25:00|324.55|324.45|324.55|324.35|324.55|324.45|324.55|324.35|2
1606397400000|2020-11-26 13:30:00|324.5||324.55||324.55||324.5||0
1606398000000|2020-11-26 13:40:00|324.6|324.4|324.55|324.35|324.6|324.4|324.55|324.35|0
1606398300000|2020-11-26 13:45:00|324.6|324.4|324.6|324.4|324.6|324.4|324.6|324.4|1
1606398600000|2020-11-26 13:50:00|324.65|324.45|324.55|324.35|324.65|324.45|324.55|324.35|10
1606398900000|2020-11-26 13:55:00|324.5||324.55||324.55||324.5||2
1606399200000|2020-11-26 14:00:00||324.4||324.35||324.4||324.35|0
1606399500000|2020-11-26 14:05:00|324.6|324.45|324.6|324.4|324.65|324.45|324.6|324.35|10
1606399800000|2020-11-26 14:10:00|324.55|324.35|324.55|324.35|324.55|324.35|324.55|324.35|1
1606400100000|2020-11-26 14:15:00|324.5||324.55||324.55||324.5||1
1606400400000|2020-11-26 14:20:00||324.4||324.4||324.4||324.4|0
1606400700000|2020-11-26 14:25:00|324.6||324.6||324.65||324.6||2
1606401000000|2020-11-26 14:30:00|324.7|324.45|324.75|324.55|324.8|324.55|324.65|324.45|7
1606401300000|2020-11-26 14:35:00|324.7|324.5|324.6|324.4|324.7|324.5|324.6|324.4|0
1606401600000|2020-11-26 14:40:00|324.55|324.35|324.55|324.4|324.55|324.4|324.55|324.35|1
1606401900000|2020-11-26 14:45:00|324.6|324.35|324.6|324.4|324.6|324.4|324.5|324.35|5
1606402200000|2020-11-26 14:50:00|324.65|324.45|324.65|324.4|324.65|324.45|324.65|324.4|0
1606402500000|2020-11-26 14:55:00|324.7|324.45|324.75|324.55|324.75|324.6|324.7|324.45|4
1606402800000|2020-11-26 15:00:00|324.8|324.6|324.8|324.6|324.85|324.7|324.8|324.6|9
1606403400000|2020-11-26 15:10:00||324.65||324.65||324.65||324.6|0
1606403700000|2020-11-26 15:15:00|324.75|324.6|324.75|324.55|324.8|324.6|324.7|324.55|2
1606404000000|2020-11-26 15:20:00|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|0
1606404300000|2020-11-26 15:25:00|324.75|324.55|324.75|324.55|324.8|324.55|324.75|324.55|0
1606404600000|2020-11-26 15:30:00|324.7|324.5|324.6|324.4|324.7|324.5|324.6|324.4|25
1606404900000|2020-11-26 15:35:00|324.65||324.6||324.65||324.6||28
1606405200000|2020-11-26 15:40:00|324.55||324.55||324.6||324.55||0
1606405500000|2020-11-26 15:45:00|324.6|324.45|324.65|324.45|324.65|324.45|324.6|324.45|1
1606405800000|2020-11-26 15:50:00|324.6|324.25|324.55|324.35|324.6|324.35|324.45|324.25|5
1606406100000|2020-11-26 15:55:00|324.65|324.4|324.5|324.3|324.8|324.55|324.5|324.3|9
1606406400000|2020-11-26 16:00:00|324.55|324.4|324.55|324.35|324.65|324.5|324.55|324.35|8
1606406700000|2020-11-26 16:05:00|324.5|324.3|324.4|324.25|324.5|324.3|324.35|324.1|88
1606407000000|2020-11-26 16:10:00|324.35|324.2|324.6|324.35|324.6|324.35|324.35|324.15|14
1606407300000|2020-11-26 16:15:00|324.55||324.55||324.6||324.55||0
1606407600000|2020-11-26 16:20:00|324.5|324.4|324.55|324.3|324.55|324.4|324.5|324.3|40
1606407900000|2020-11-26 16:25:00|324.5|324.35|324.55|324.35|324.55|324.35|324.5|324.35|0
1606408200000|2020-11-26 16:30:00|324.5|324.4|324.5|324.3|324.5|324.4|324.5|324.3|3
1606408500000|2020-11-26 16:35:00|324.45|324.25|324.45|324.3|324.45|324.3|324.4|324.2|12
1606408800000|2020-11-26 16:40:00|324.5|324.35|324.5|324.3|324.5|324.35|324.5|324.25|18
1606409100000|2020-11-26 16:45:00||324.25||324.3||324.3||324.25|55
1606409400000|2020-11-26 16:50:00|324.55|324.35|324.55|324.35|324.55|324.35|324.55|324.35|1
1606409700000|2020-11-26 16:55:00|324.6|324.4|324.65|324.45|324.7|324.45|324.6|324.4|17
1606410000000|2020-11-26 17:00:00|324.6|324.4|324.5|324.3|324.6|324.4|324.5|324.3|1
1606410300000|2020-11-26 17:05:00|324.55|324.35|324.5|324.3|324.55|324.35|324.45|324.3|1
1606410600000|2020-11-26 17:10:00|324.45||324.45||324.5||324.45||0
1606410900000|2020-11-26 17:15:00|324.5|324.25|324.45|324.3|324.5|324.3|324.45|324.25|4
1606411200000|2020-11-26 17:20:00|324.5|324.35|324.5|324.25|324.55|324.35|324.45|324.25|9
1606411500000|2020-11-26 17:25:00|324.45|324.2|324.3|324.1|324.45|324.2|324.3|324.1|2
1606411800000|2020-11-26 17:30:00|324.25|324.15|324.3|324.1|324.35|324.15|324.25|324.1|2
1606412100000|2020-11-26 17:35:00|324.35|324.15|324.3|324.05|324.35|324.15|324.3|324.05|36
1606412400000|2020-11-26 17:40:00|324.35|324.1|324.2|324|324.35|324.1|324.2|324|2
1606412700000|2020-11-26 17:45:00|324.25|324.05|324.25|324|324.35|324.15|324.25|324|6
1606413000000|2020-11-26 17:50:00|324.3|324.05|324.4|324.15|324.4|324.15|324.3|324|6
1606413300000|2020-11-26 17:55:00|324.35|324.1|324.4|324.15|324.4|324.2|324.35|324.1|5
1606413600000|2020-11-26 18:00:00|324.35|324.1|324.35|324.1|324.35|324.1|324.35|324.1|2
1606414200000|2020-11-26 18:10:00||324.05||324.05||324.05||324.05|1
1606414500000|2020-11-26 18:15:00|324.3||324.3||324.3||324.3||1
1606414800000|2020-11-26 18:20:00|||||||||1
1606415100000|2020-11-26 18:25:00|||||||||3
1606415700000|2020-11-26 18:35:00|||||||||1
1606416000000|2020-11-26 18:40:00|||||||||1
1606416300000|2020-11-26 18:45:00|||||||||1
1606416600000|2020-11-26 18:50:00||324||324.05||324.05||324|29
1606417200000|2020-11-26 19:00:00|||||||||1
1606418100000|2020-11-26 19:15:00||324||324||324||324|2
1606418400000|2020-11-26 19:20:00|||||||||2
1606418700000|2020-11-26 19:25:00|||||||||2
1606419300000|2020-11-26 19:35:00|||||||||3
1606420200000|2020-11-26 19:50:00|||||||||2
1606421400000|2020-11-26 20:10:00|324.25||324.25||324.25||324.25||0
1606422000000|2020-11-26 20:20:00||324.05||324||324.05||324|0
1606422300000|2020-11-26 20:25:00|324.2||324.2||324.2||324.2||1
1606423200000|2020-11-26 20:40:00|324.25|324.2|324.3|324.05|324.4|324.2|324.25|324.05|12
1606423500000|2020-11-26 20:45:00|324.25|324|324.35|324.05|324.4|324.2|324.2|323.95|25
1606423800000|2020-11-26 20:50:00|324.4|324.1|324.35|324.05|324.4|324.1|324.15|323.95|2
1606424100000|2020-11-26 20:55:00|324.4|324.1|324.65|324.3|324.65|324.45|324.35|324.05|38
1606424400000|2020-11-26 21:00:00|324.5|324.35|324.6|324.15|324.65|324.35|324.3|324|0
1606424700000|2020-11-26 21:05:00||324.2||324.15||324.2||324.15|9
1606425000000|2020-11-26 21:10:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|0
1606431000000|2020-11-26 22:50:00|324.6|324|324.6|324|324.6|324|324.6|324|0
1606431600000|2020-11-26 23:00:00|324.7|324.1|324.9|324.3|324.9|324.3|324.7|324.1|0
1606431900000|2020-11-26 23:05:00|324.8|324.2|324.7|324.1|324.8|324.2|324.6|324|0
1606432200000|2020-11-26 23:10:00|324.6|324|324.8|324.2|324.8|324.2|324.6|324|0
1606432500000|2020-11-26 23:15:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|0
1606432800000|2020-11-26 23:20:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|0
1606433400000|2020-11-26 23:30:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|0
1606433700000|2020-11-26 23:35:00|324.5|323.9|324.5|323.9|324.6|324|324.4|323.8|0
1606434000000|2020-11-26 23:40:00|324.6|324|324.7|324.1|324.7|324.1|324.6|324|0
1606434300000|2020-11-26 23:45:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1606434900000|2020-11-26 23:55:00|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1606435200000|2020-11-27 00:00:00|324.9|324.3|324.7|324.1|324.9|324.3|324.7|324.1|0
1606435500000|2020-11-27 00:05:00|324.6|324|324.5|323.9|324.6|324|324.5|323.9|0
1606435800000|2020-11-27 00:10:00|324.6|324|324.6|324|324.6|324|324.5|323.9|0
1606436100000|2020-11-27 00:15:00|324.7|324.1|324.6|324|324.7|324.1|324.6|324|0
1606436400000|2020-11-27 00:20:00|324.7|324.1|324.7|324.1|324.7|324.1|324.6|324|0
1606436700000|2020-11-27 00:25:00|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1606437000000|2020-11-27 00:30:00|325.25|324.7|324.5|324.25|325.35|325.1|324.1|323.95|274
1606437300000|2020-11-27 00:35:00|324.45|324.2|324.45|324.25|324.5|324.3|324.25|324.05|104
1606437600000|2020-11-27 00:40:00|324.4|324.15|324.45|324.25|324.5|324.35|324.25|324.1|91
1606437900000|2020-11-27 00:45:00|324.4|324.2|324.25|324.05|324.45|324.3|324.2|324.05|90
1606438200000|2020-11-27 00:50:00|324.2|324.1|324.35|324.2|324.4|324.2|323.9|323.75|149
1606438500000|2020-11-27 00:55:00|324.4|324.25|324.9|324.7|325|324.85|324.4|324.2|264
1606438800000|2020-11-27 01:00:00|324.85|324.65|325.1|324.95|325.25|325.1|324.55|324.35|930
1606439100000|2020-11-27 01:05:00|325.05|324.9|324.8|324.6|325.05|324.9|324.75|324.6|393
1606439400000|2020-11-27 01:10:00|324.85|324.65|324.95|324.8|325.45|325.3|324.85|324.65|360
1606439700000|2020-11-27 01:15:00|324.9|324.75|325.35|325.15|325.35|325.2|324.8|324.65|323
1606440000000|2020-11-27 01:20:00|325.3|325.1|325.25|325.05|325.35|325.15|325.1|324.9|416
1606440300000|2020-11-27 01:25:00|325.3|325.1|325.25|325.05|325.3|325.1|325.05|324.9|164
1606440600000|2020-11-27 01:30:00|325.3|325.1|325.6|325.45|325.8|325.6|325.3|325.1|352
1606440900000|2020-11-27 01:35:00|325.65|325.4|325.95|325.75|325.95|325.75|325.45|325.3|270
1606441200000|2020-11-27 01:40:00|325.9|325.7|326.15|325.95|326.3|326.15|325.85|325.65|163
1606441500000|2020-11-27 01:45:00|326.1|326|326.15|325.95|326.3|326.15|326|325.85|191
1606441800000|2020-11-27 01:50:00|326.2|326|325.8|325.6|326.3|326.1|325.7|325.55|142
1606442100000|2020-11-27 01:55:00|325.75|325.65|325.65|325.5|325.8|325.65|325.55|325.35|216
1606442400000|2020-11-27 02:00:00|325.7|325.55|325.4|325.2|325.7|325.55|325.35|325.2|209
1606442700000|2020-11-27 02:05:00|325.45|325.25|325.25|325.1|325.45|325.3|325.1|324.95|273
1606443000000|2020-11-27 02:10:00|325.2|325.05|325.15|324.95|325.4|325.25|325|324.85|201
1606443300000|2020-11-27 02:15:00|325.2|325|325.1|324.95|325.25|325.1|325.05|324.9|77
1606443600000|2020-11-27 02:20:00|325.15|325|325.7|325.55|325.7|325.55|325.15|325|172
1606443900000|2020-11-27 02:25:00|325.75|325.5|325.5|325.3|325.75|325.55|325.45|325.3|80
1606444200000|2020-11-27 02:30:00|325.55|325.35|325.65|325.45|325.65|325.5|325.5|325.3|116
1606444500000|2020-11-27 02:35:00|325.6|325.5|325.55|325.35|325.65|325.5|325.4|325.25|261
1606444800000|2020-11-27 02:40:00|325.5|325.4|325.45|325.3|325.55|325.4|325.4|325.25|53
1606445100000|2020-11-27 02:45:00|325.5|325.35|325.5|325.35|325.5|325.35|325.4|325.25|45
1606445400000|2020-11-27 02:50:00|325.45|325.3|325.45|325.3|325.6|325.45|325.4|325.25|86
1606445700000|2020-11-27 02:55:00|325.5|325.35|325.45|325.3|325.5|325.35|325.35|325.2|65
1606446000000|2020-11-27 03:00:00|325.5|325.35|325.4|325.25|325.6|325.45|325.4|325.25|43
1606446300000|2020-11-27 03:05:00|325.45|325.3|325.4|325.25|325.5|325.3|325.35|325.15|69
1606446600000|2020-11-27 03:10:00|325.35|325.2|325.35|325.15|325.45|325.3|325.3|325.1|53
1606446900000|2020-11-27 03:15:00|325.3|325.1|325.25|325.05|325.4|325.2|325.25|325.05|126
1606447200000|2020-11-27 03:20:00|325.3|325.1|325.3|325.1|325.35|325.15|325.25|325.1|30
1606447500000|2020-11-27 03:25:00|325.35|325.15|325.5|325.3|325.5|325.35|325.35|325.1|52
1606447800000|2020-11-27 03:30:00|325.55|325.35|325.5|325.35|325.55|325.4|325.45|325.3|44
1606448100000|2020-11-27 03:35:00|325.55|325.4|325.65|325.5|325.65|325.5|325.55|325.4|69
1606448400000|2020-11-27 03:40:00|325.7|325.55|325.65|325.5|325.8|325.6|325.65|325.5|48
1606448700000|2020-11-27 03:45:00|325.6|325.45|325.65|325.45|325.65|325.45|325.5|325.35|72
1606449000000|2020-11-27 03:50:00|325.7|325.5|325.75|325.6|325.85|325.65|325.6|325.4|40
1606449300000|2020-11-27 03:55:00|325.7|325.55|325.65|325.45|325.75|325.6|325.6|325.4|59
1606449600000|2020-11-27 04:00:00|325.7|325.5|325.75|325.55|325.75|325.6|325.65|325.45|40
1606449900000|2020-11-27 04:05:00|325.7|325.5|325.7|325.55|325.75|325.55|325.65|325.5|19
1606450200000|2020-11-27 04:10:00|325.65|325.5|325.5|325.3|325.65|325.5|325.45|325.3|56
1606450500000|2020-11-27 04:15:00|325.45|325.25|325.4|325.2|325.5|325.25|325.4|325.2|37
1606450800000|2020-11-27 04:20:00|325.35|325.25|325.35|325.15|325.5|325.3|325.3|325.15|58
1606451100000|2020-11-27 04:25:00|325.4|325.2|325.5|325.35|325.5|325.35|325.4|325.2|44
1606451400000|2020-11-27 04:30:00|325.55|325.4|325.6|325.4|325.65|325.5|325.55|325.4|36
1606451700000|2020-11-27 04:35:00|325.65|325.45|325.65|325.5|325.65|325.5|325.65|325.45|20
1606452000000|2020-11-27 04:40:00|325.6|325.45|325.65|325.5|325.65|325.5|325.6|325.45|25
1606452300000|2020-11-27 04:45:00|325.7|325.55|325.75|325.55|325.85|325.7|325.7|325.55|48
1606452600000|2020-11-27 04:50:00|325.7|325.6|325.65|325.45|325.75|325.6|325.6|325.45|231
1606452900000|2020-11-27 04:55:00|325.6|325.5|325.7|325.5|325.8|325.65|325.6|325.5|46
1606453200000|2020-11-27 05:00:00|325.65|325.55|325.75|325.55|326|325.8|325.65|325.55|106
1606453500000|2020-11-27 05:05:00|325.8|325.6|325.85|325.65|325.85|325.65|325.75|325.55|26
1606453800000|2020-11-27 05:10:00|325.8|325.7|325.85|325.65|325.85|325.7|325.7|325.55|51
1606454100000|2020-11-27 05:15:00|325.8|325.7|326.1|325.95|326.15|325.95|325.8|325.7|89
1606454400000|2020-11-27 05:20:00|326.15|326|326.25|326.05|326.3|326.1|326.1|325.95|74
1606454700000|2020-11-27 05:25:00|326.3|326.1|326.25|326.05|326.3|326.15|326.15|326|71
1606455000000|2020-11-27 05:30:00|326.3|326.1|326.35|326.2|326.35|326.2|326.25|326.05|129
1606455300000|2020-11-27 05:35:00|326.4|326.25|326.4|326.2|326.45|326.3|326.3|326.15|143
1606455600000|2020-11-27 05:40:00|326.35|326.25|326.35|326.2|326.45|326.3|326.3|326.15|97
1606455900000|2020-11-27 05:45:00|326.4|326.25|326.6|326.45|326.65|326.5|326.35|326.25|170
1606456200000|2020-11-27 05:50:00|326.55|326.4|326.95|326.75|326.95|326.8|326.55|326.35|303
1606456500000|2020-11-27 05:55:00|327.05|326.8|327.35|327.15|327.4|327.25|326.95|326.75|317
1606456800000|2020-11-27 06:00:00|327.3|327.1|326.85|326.7|327.3|327.1|326.8|326.65|209
1606457100000|2020-11-27 06:05:00|326.9|326.75|327.25|327.05|327.25|327.1|326.85|326.7|234
1606457400000|2020-11-27 06:10:00|327.2|327|327.5|327.35|327.55|327.35|327.15|327|234
1606457700000|2020-11-27 06:15:00|327.45|327.3|327.4|327.25|327.6|327.45|327.4|327.2|348
1606458000000|2020-11-27 06:20:00|327.35|327.2|327.25|327.05|327.5|327.35|327.15|327|147
1606458300000|2020-11-27 06:25:00|327.2|327|327|326.85|327.25|327.05|327|326.85|129
1606458600000|2020-11-27 06:30:00|327.05|326.9|327.4|327.2|327.55|327.35|327|326.9|168
1606458900000|2020-11-27 06:35:00|327.45|327.25|327.4|327.2|327.45|327.3|327.3|327.1|87
1606459200000|2020-11-27 06:40:00|327.45|327.25|327.05|326.9|327.45|327.3|327|326.85|167
1606459500000|2020-11-27 06:45:00|327.1|326.95|327.15|327|327.25|327.05|327.1|326.9|125
1606459800000|2020-11-27 06:50:00|327.2|327.05|327.25|327.1|327.25|327.1|327.15|326.95|64
1606460100000|2020-11-27 06:55:00|327.2|327.05|327.3|327.1|327.4|327.2|327.15|326.95|77
1606460400000|2020-11-27 07:00:00|327.35|327.15|327.3|327.15|327.35|327.2|327.25|327.1|57
1606460700000|2020-11-27 07:05:00|327.35|327.2|327.45|327.3|327.65|327.45|327.35|327.2|169
1606461000000|2020-11-27 07:10:00|327.5|327.35|327.6|327.4|327.6|327.45|327.45|327.25|115
1606461300000|2020-11-27 07:15:00|327.55|327.45|327.5|327.35|327.6|327.45|327.4|327.2|121
1606461600000|2020-11-27 07:20:00|327.55|327.4|327.55|327.35|327.6|327.45|327.45|327.25|107
1606461900000|2020-11-27 07:25:00|327.6|327.4|327.5|327.35|327.6|327.45|327.45|327.3|108
1606462200000|2020-11-27 07:30:00|327.45|327.3|327.3|327.1|327.5|327.35|327.15|327|205
1606462500000|2020-11-27 07:35:00|327.25|327.05|327.3|327.1|327.35|327.15|327.2|327.05|132
1606462800000|2020-11-27 07:40:00|327.35|327.15|327.3|327.15|327.35|327.2|327.25|327.1|127
1606463100000|2020-11-27 07:45:00|327.25|327.1|327.35|327.2|327.4|327.2|327.25|327.1|118
1606463400000|2020-11-27 07:50:00|327.4|327.15|327.5|327.3|327.5|327.3|327.25|327.1|210
1606463700000|2020-11-27 07:55:00|327.45|327.35|327.25|327.1|327.45|327.35|327.2|327.05|301
1606464000000|2020-11-27 08:00:00|327.3|327.15|326.8|326.6|327.35|327.2|326.75|326.6|594
1606464300000|2020-11-27 08:05:00|326.85|326.65|327.2|327.05|327.25|327.1|326.75|326.6|332
1606464600000|2020-11-27 08:10:00|327.25|327.1|327.35|327.2|327.55|327.35|327.25|327.1|313
1606464900000|2020-11-27 08:15:00|327.3|327.15|327.4|327.25|327.5|327.35|327.1|326.9|298
1606465200000|2020-11-27 08:20:00|327.45|327.3|327.6|327.4|327.75|327.55|327.4|327.25|237
1606465500000|2020-11-27 08:25:00|327.65|327.45|327.65|327.5|327.8|327.65|327.65|327.4|171
1606465800000|2020-11-27 08:30:00|327.7|327.55|327.6|327.45|327.7|327.55|327.5|327.35|76
1606466100000|2020-11-27 08:35:00|327.55|327.4|327.55|327.35|327.6|327.45|327.5|327.35|220
1606466400000|2020-11-27 08:40:00|327.6|327.4|327.45|327.3|327.7|327.5|327.45|327.3|266
1606466700000|2020-11-27 08:45:00|327.5|327.35|327.35|327.2|327.5|327.35|327.35|327.15|147
1606467000000|2020-11-27 08:50:00|327.3|327.15|327.55|327.4|327.6|327.45|327.3|327.1|238
1606467300000|2020-11-27 08:55:00|327.5|327.35|327.6|327.45|327.7|327.5|327.4|327.25|468
1606467600000|2020-11-27 09:00:00|327.55|327.4|327.3|327.1|327.55|327.45|326.75|326.6|1354
1606467900000|2020-11-27 09:05:00|327.25|327.05|327|326.85|327.4|327.25|327|326.8|403
1606468200000|2020-11-27 09:10:00|327.05|326.9|327.25|327|327.45|327.25|327.05|326.85|129
1606468500000|2020-11-27 09:15:00|327.3|327.1|327.45|327.2|327.55|327.35|327.3|327.1|111
1606468800000|2020-11-27 09:20:00|327.7|327.1|327.8|327.2|327.8|327.2|327.7|327.1|0
1606469100000|2020-11-27 09:25:00|327.7|327.1|327.7|327.1|327.8|327.2|327.7|327.1|10
1606469400000|2020-11-27 09:30:00|327.8|327.2|327.6|327|327.8|327.2|327.6|327|0
1606469700000|2020-11-27 09:35:00|327.5|326.9|327.5|326.9|327.6|327|327.5|326.9|0
1606470000000|2020-11-27 09:40:00|327.6|327|327.5|326.9|327.6|327|327.5|326.9|0
1606470300000|2020-11-27 09:45:00|327.6|327|327.5|326.9|327.6|327|327.5|326.9|0
1606470600000|2020-11-27 09:50:00|327.3|327.05|327.05|326.85|327.35|327.15|327|326.85|26
1606470900000|2020-11-27 09:55:00|327|326.8|326.9|326.75|327.05|326.85|326.9|326.7|11
1606471200000|2020-11-27 10:00:00|327|326.7|326.95|326.75|327|326.8|326.95|326.7|21
1606471500000|2020-11-27 10:05:00|326.9|326.8|327.05|326.85|327.1|326.9|326.9|326.8|36
1606471800000|2020-11-27 10:10:00|327|326.9|327.05|326.85|327.1|326.95|327|326.85|5
1606472100000|2020-11-27 10:15:00|327|326.8|327.05|326.8|327.1|326.8|326.9|326.75|6
1606472400000|2020-11-27 10:20:00|327.1|326.85|327.15|326.95|327.15|326.95|327|326.85|2
1606472700000|2020-11-27 10:25:00|327.2|326.9|326.95|326.75|327.2|326.9|326.9|326.75|5
1606473000000|2020-11-27 10:30:00|326.9|326.7|326.9|326.7|326.95|326.7|326.8|326.6|36
1606473300000|2020-11-27 10:35:00|326.85|326.75|326.95|326.75|326.95|326.75|326.85|326.75|4
1606473600000|2020-11-27 10:40:00|326.9|326.8|327|326.85|327|326.85|326.9|326.8|3
1606473900000|2020-11-27 10:45:00|327.05||327.05||327.05||327||0
1606474200000|2020-11-27 10:50:00|327||327.05||327.05||327||1
1606474500000|2020-11-27 10:55:00|327|326.9|327.1|326.9|327.1|326.9|327|326.9|4
1606474800000|2020-11-27 11:00:00|327.05|327|327.2|327|327.2|327.05|327.05|327|14
1606475100000|2020-11-27 11:05:00|327.25|327.05|327.2|327.05|327.25|327.1|327.2|327.05|5
1606475400000|2020-11-27 11:10:00|327.25|327|327.2|326.95|327.25|327|327.2|326.95|1
1606475700000|2020-11-27 11:15:00|327.25|327.05|327.1|326.9|327.25|327.05|327.1|326.9|7
1606476000000|2020-11-27 11:20:00|327.05|326.85|327.15|326.9|327.15|326.9|327.05|326.85|0
1606476300000|2020-11-27 11:25:00|327.1|326.85|327.1|326.9|327.15|326.9|327.1|326.85|0
1606476600000|2020-11-27 11:30:00|327.15|326.95|327.1|326.85|327.15|326.95|327.1|326.85|1
1606476900000|2020-11-27 11:35:00|327.15|326.9|327.15|326.95|327.15|326.95|327.1|326.9|1
1606477200000|2020-11-27 11:40:00|327.1|327|327.2|326.95|327.2|327|327.1|326.95|5
1606477500000|2020-11-27 11:45:00|327.15||327.2||327.2||327.15||1
1606477800000|2020-11-27 11:50:00|327.15|327.05|327.15|326.95|327.2|327.05|327.15|326.95|5
1606478100000|2020-11-27 11:55:00|327.1|327.05|327.2|326.95|327.2|327.05|327.1|326.95|4
1606478400000|2020-11-27 12:00:00|327.15|327|327.2|327|327.2|327.05|327.1|327|5
1606478700000|2020-11-27 12:05:00|327.25|327.05|327.25|327|327.25|327.05|327.2|327|0
1606479000000|2020-11-27 12:10:00|327.2|326.95|326.95|326.8|327.25|326.95|326.95|326.8|18
1606479300000|2020-11-27 12:15:00|327|326.75|326.85|326.7|327|326.75|326.85|326.7|41
1606479600000|2020-11-27 12:20:00|326.8|326.65|326.85|326.7|326.85|326.7|326.8|326.65|23
1606479900000|2020-11-27 12:25:00|326.9|326.75|326.9|326.75|326.9|326.75|326.85|326.75|0
1606480500000|2020-11-27 12:35:00|326.85|326.7|326.9|326.7|326.9|326.75|326.85|326.65|6
1606480800000|2020-11-27 12:40:00|326.95|326.75|326.9|326.7|326.95|326.75|326.9|326.7|15
1606481100000|2020-11-27 12:45:00|326.95|326.75|326.95|326.8|326.95|326.8|326.95|326.75|11
1606481400000|2020-11-27 12:50:00|||||||||5
1606481700000|2020-11-27 12:55:00|327|326.75|327|326.8|327|326.8|327|326.75|20
1606482000000|2020-11-27 13:00:00|327.05|326.85|327|326.8|327.05|326.85|327|326.8|10
1606482300000|2020-11-27 13:05:00|327.05|326.85|327|326.8|327.05|326.9|327|326.8|8
1606482600000|2020-11-27 13:10:00|326.95|326.75|326.9|326.75|326.95|326.75|326.9|326.75|30
1606482900000|2020-11-27 13:15:00|||||||||10
1606483200000|2020-11-27 13:20:00|||||||||11
1606483500000|2020-11-27 13:25:00|326.85|326.7|326.85|326.7|326.85|326.7|326.85|326.7|18
1606483800000|2020-11-27 13:30:00|||||||||16
1606484100000|2020-11-27 13:35:00|||||||||7
1606484400000|2020-11-27 13:40:00|326.9|326.75|327|326.85|327|326.85|326.9|326.75|31
1606484700000|2020-11-27 13:45:00|326.95|326.8|326.95|326.8|326.95|326.85|326.95|326.8|16
1606485000000|2020-11-27 13:50:00|326.9|326.75|326.95|326.8|327|326.8|326.9|326.75|16
1606485300000|2020-11-27 13:55:00|327|326.85|326.9|326.75|327.05|326.85|326.9|326.7|28
1606485600000|2020-11-27 14:00:00|326.85|326.7|326.95|326.8|326.95|326.8|326.85|326.7|18
1606485900000|2020-11-27 14:05:00|||||||||2
1606486200000|2020-11-27 14:10:00|327|326.85|327|326.85|327.05|326.85|327|326.8|24
1606486500000|2020-11-27 14:15:00|326.95|326.8|326.9|326.75|326.95|326.8|326.9|326.75|15
1606486800000|2020-11-27 14:20:00|326.95|326.8|326.9|326.75|326.95|326.8|326.9|326.75|52
1606487100000|2020-11-27 14:25:00|326.85|326.7|326.8|326.6|326.9|326.75|326.8|326.6|64
1606487400000|2020-11-27 14:30:00|326.75|326.65|326.9|326.75|326.9|326.75|326.7|326.5|105
1606487700000|2020-11-27 14:35:00|326.85|326.7|327.25|327.1|327.25|327.1|326.85|326.7|161
1606488000000|2020-11-27 14:40:00|327.3|327.05|327.3|327.15|327.3|327.15|327.1|326.95|105
1606488300000|2020-11-27 14:45:00|327.35|327.2|327.3|327.15|327.35|327.2|327.3|327.15|79
1606488600000|2020-11-27 14:50:00|327.35|327.2|327.55|327.4|327.55|327.4|327.35|327.2|52
1606488900000|2020-11-27 14:55:00|327.5|327.35|327.55|327.4|327.55|327.4|327.5|327.3|60
1606489200000|2020-11-27 15:00:00|327.65|327.45|327.65|327.5|327.75|327.55|327.65|327.45|35
1606489500000|2020-11-27 15:05:00|327.7|327.55|327.8|327.65|327.8|327.65|327.6|327.45|38
1606489800000|2020-11-27 15:10:00|327.75|327.6|327.8|327.6|327.8|327.65|327.75|327.55|17
1606490100000|2020-11-27 15:15:00|327.75|327.55|327.7|327.55|327.8|327.55|327.7|327.5|6
1606490400000|2020-11-27 15:20:00|327.65|327.5|327.85|327.7|327.85|327.7|327.65|327.5|31
1606490700000|2020-11-27 15:25:00|327.8|327.65|327.85|327.7|327.85|327.7|327.8|327.6|24
1606491000000|2020-11-27 15:30:00|327.9|327.75|327.9|327.75|327.9|327.75|327.85|327.7|22
1606491300000|2020-11-27 15:35:00|327.85|327.7|327.85|327.7|327.9|327.7|327.85|327.7|12
1606491600000|2020-11-27 15:40:00|327.8|327.6|327.75|327.6|327.85|327.7|327.75|327.6|24
1606491900000|2020-11-27 15:45:00|327.8|327.65|327.8|327.65|327.8|327.65|327.8|327.65|16
1606492200000|2020-11-27 15:50:00|327.75|327.6|327.7|327.55|327.8|327.6|327.7|327.55|16
1606492500000|2020-11-27 15:55:00|327.75|327.6|327.65|327.45|327.75|327.6|327.65|327.45|20
1606492800000|2020-11-27 16:00:00|327.6|327.4|327.45|327.3|327.65|327.4|327.45|327.3|35
1606493100000|2020-11-27 16:05:00|327.4|327.25|327.45|327.3|327.5|327.35|327.4|327.25|52
1606493400000|2020-11-27 16:10:00|327.4|327.25|327.25|327.05|327.4|327.25|327.2|327.05|55
1606493700000|2020-11-27 16:15:00|327.2|327.1|327.3|327.15|327.3|327.15|327.2|327.1|8
1606494000000|2020-11-27 16:20:00|327.35|327.2|327.45|327.25|327.45|327.25|327.35|327.2|10
1606494300000|2020-11-27 16:25:00|327.4|327.3|327.4|327.25|327.45|327.3|327.35|327.15|13
1606494600000|2020-11-27 16:30:00|327.45|327.3|327.45|327.25|327.7|327.55|327.4|327.25|89
1606494900000|2020-11-27 16:35:00|327.5|327.3|327.55|327.4|327.55|327.4|327.4|327.2|24
1606495200000|2020-11-27 16:40:00|327.6|327.35|327.75|327.6|327.75|327.6|327.6|327.35|34
1606495500000|2020-11-27 16:45:00|327.7|327.55|327.65|327.5|327.7|327.55|327.6|327.4|60
1606495800000|2020-11-27 16:50:00|327.6|327.45|327.7|327.5|327.8|327.65|327.6|327.4|55
1606496100000|2020-11-27 16:55:00|327.65|327.55|327.65|327.45|327.65|327.55|327.6|327.4|29
1606496400000|2020-11-27 17:00:00|327.5|327.5|327.45|327.25|327.5|327.5|327.45|327.25|3
1606496700000|2020-11-27 17:05:00|327.5|327.3|327.35|327.2|327.5|327.35|327.35|327.15|19
1606497000000|2020-11-27 17:10:00|327.3|327.15|327.35|327.15|327.35|327.2|327.3|327.1|35
1606497300000|2020-11-27 17:15:00|327.25|327.2|327.5|327.3|327.5|327.35|327.25|327.1|25
1606497600000|2020-11-27 17:20:00|327.45|327.25|327.3|327.05|327.45|327.25|327.25|327|7
1606497900000|2020-11-27 17:25:00|327.35|327.1|327.35|327.1|327.45|327.2|327.3|327.05|24
1606498200000|2020-11-27 17:30:00|327.3|327.15|327.4|327.2|327.4|327.2|327.3|327.15|3
1606498500000|2020-11-27 17:35:00|327.45|327.25|327.45|327.2|327.45|327.25|327.4|327.2|1
1606498800000|2020-11-27 17:40:00|327.5|327.25|327.55|327.3|327.55|327.35|327.45|327.25|4
1606499100000|2020-11-27 17:45:00|327.6|327.35|327.7|327.5|327.7|327.55|327.6|327.35|15
1606499400000|2020-11-27 17:50:00|327.75|327.55|327.75|327.55|327.75|327.6|327.75|327.5|12
1606499700000|2020-11-27 17:55:00|327.7|327.5|327.85|327.65|327.85|327.65|327.6|327.45|6
1606500000000|2020-11-27 18:00:00|327.8|327.6|327.85|327.65|327.95|327.65|327.8|327.6|10
1606500300000|2020-11-27 18:05:00||327.7||327.7||327.7||327.7|2
1606500600000|2020-11-27 18:10:00|327.9|327.65|328.05|327.8|328.05|327.85|327.9|327.65|33
1606500900000|2020-11-27 18:15:00|328|327.75|328|327.75|328.05|327.75|328|327.75|0
1606501200000|2020-11-27 18:20:00|327.95|327.7|327.95|327.7|327.95|327.7|327.95|327.7|1
1606501500000|2020-11-27 18:25:00|328|327.75|328.1|327.75|328.1|327.75|328|327.75|21
1606502100000|2020-11-27 18:35:00||327.8||327.75||327.8||327.75|6
1606502400000|2020-11-27 18:40:00||327.85||327.8||327.95||327.8|5
1606502700000|2020-11-27 18:45:00||327.75||327.8||327.8||327.75|0
1606503300000|2020-11-27 18:55:00|328.05||328.05||328.05||328.05||0
1606505400000|2020-11-27 19:30:00|328||328.05||328.05||328||2
1606506000000|2020-11-27 19:40:00|328||328.05||328.05||328||1
1606506300000|2020-11-27 19:45:00|327.95||328.05||328.05||327.95||1
1606506600000|2020-11-27 19:50:00|328.2|327.9|328.25|327.95|328.25|327.95|328.2|327.9|18
1606507200000|2020-11-27 20:00:00|328.15||328.25||328.25||328.15||1
1606508700000|2020-11-27 20:25:00||328||328||328||328|1
1606509300000|2020-11-27 20:35:00|328.2||328.25||328.25||328.2||0
1606509600000|2020-11-27 20:40:00|328.2|328.05|328.15|327.95|328.2|328.05|328.1|327.95|11
1606509900000|2020-11-27 20:45:00|328.1|328|328.05|327.85|328.1|328|328|327.85|26
1606510200000|2020-11-27 20:50:00|328|327.9|328|327.8|328|327.9|328|327.8|20
1606510500000|2020-11-27 20:55:00|327.95|327.9|328|327.75|328.05|327.9|327.95|327.75|17
1606690800000|2020-11-29 23:00:00|328.7|328.1|328.7|328.1|328.7|328.1|328.6|328|0
1606691100000|2020-11-29 23:05:00|328.6|328|328.6|328|328.7|328.1|328.6|328|0
1606691400000|2020-11-29 23:10:00|328.7|328.1|328.7|328.1|328.7|328.1|328.6|328|0
1606691700000|2020-11-29 23:15:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|0
1606692300000|2020-11-29 23:25:00|328.8|328.2|328.9|328.3|328.9|328.3|328.7|328.1|0
1606692600000|2020-11-29 23:30:00|328.8|328.2|328.7|328.1|328.8|328.2|328.7|328.1|0
1606692900000|2020-11-29 23:35:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|0
1606693200000|2020-11-29 23:40:00|328.6|328|328.7|328.1|328.7|328.1|328.6|328|0
1606693500000|2020-11-29 23:45:00|328.6|328|328.6|328|328.7|328.1|328.5|327.9|0
1606693800000|2020-11-29 23:50:00|328.5|327.9|328.5|327.9|328.6|328|328.4|327.8|0
1606694100000|2020-11-29 23:55:00|328.4|327.8|328.4|327.8|328.5|327.9|328.3|327.7|0
1606694400000|2020-11-30 00:00:00|328.3|327.7|328.44|327.84|328.54|327.94|328.2|327.6|0
1606694700000|2020-11-30 00:05:00|328.34|327.74|328.54|327.94|328.54|327.94|328.34|327.74|0
1606695000000|2020-11-30 00:10:00|328.44|327.84|328.54|327.94|328.54|327.94|328.44|327.84|0
1606695300000|2020-11-30 00:15:00|328.44|327.84|328.14|327.54|328.54|327.94|328.04|327.44|0
1606695600000|2020-11-30 00:20:00|328.04|327.44|327.94|327.34|328.14|327.54|327.94|327.34|0
1606695900000|2020-11-30 00:25:00|328.04|327.44|327.84|327.24|328.04|327.44|327.74|327.14|0
1606696200000|2020-11-30 00:30:00|327.19|326.84|326.74|326.54|327.19|326.84|326.04|325.89|427
1606696500000|2020-11-30 00:35:00|326.69|326.59|326.79|326.59|326.94|326.79|326.49|326.29|170
1606696800000|2020-11-30 00:40:00|326.74|326.54|326.49|326.34|326.89|326.69|326.29|326.14|170
1606697100000|2020-11-30 00:45:00|326.59|326.39|327.34|327.14|327.34|327.19|326.49|326.34|319
1606697400000|2020-11-30 00:50:00|327.44|327.09|327.34|327.14|327.79|327.59|327.09|326.94|403
1606697700000|2020-11-30 00:55:00|327.24|327.19|328.14|327.89|328.54|328.39|327.09|326.94|562
1606698000000|2020-11-30 01:00:00|328.04|327.84|326.99|326.84|328.14|327.94|326.69|326.54|795
1606698300000|2020-11-30 01:05:00|327.04|326.89|326.39|326.19|327.14|326.94|326.19|325.99|543
1606698600000|2020-11-30 01:10:00|326.44|326.24|326.54|326.39|326.69|326.54|326.29|326.14|309
1606698900000|2020-11-30 01:15:00|326.49|326.34|326.64|326.44|326.99|326.79|326.49|326.29|309
1606699200000|2020-11-30 01:20:00|326.59|326.39|326.84|326.64|326.99|326.84|326.54|326.39|267
1606699500000|2020-11-30 01:25:00|326.89|326.69|326.89|326.69|327.04|326.89|326.74|326.59|306
1606699800000|2020-11-30 01:30:00|326.94|326.74|326.69|326.54|327.19|327.04|326.39|326.19|611
1606700100000|2020-11-30 01:35:00|326.74|326.59|326.49|326.34|326.79|326.59|326.34|326.19|379
1606700400000|2020-11-30 01:40:00|326.54|326.39|326.24|326.04|326.64|326.44|326.04|325.89|392
1606700700000|2020-11-30 01:45:00|326.19|325.99|325.99|325.84|326.24|326.09|325.99|325.84|243
1606701000000|2020-11-30 01:50:00|325.89|325.79|325.99|325.84|326.24|326.04|325.89|325.74|224
1606701300000|2020-11-30 01:55:00|325.94|325.79|325.79|325.64|326.04|325.89|325.74|325.54|340
1606701600000|2020-11-30 02:00:00|325.74|325.59|325.74|325.59|325.99|325.79|325.24|325.09|505
1606701900000|2020-11-30 02:05:00|325.79|325.64|325.54|325.39|325.84|325.69|325.39|325.24|249
1606702200000|2020-11-30 02:10:00|325.64|325.44|325.34|325.19|325.64|325.44|325.24|325.09|324
1606702500000|2020-11-30 02:15:00|325.29|325.14|324.99|324.79|325.34|325.14|324.79|324.64|334
1606702800000|2020-11-30 02:20:00|324.94|324.74|324.49|324.34|324.99|324.84|324.44|324.24|293
1606703100000|2020-11-30 02:25:00|324.44|324.29|324.44|324.24|324.64|324.49|324.34|324.19|197
1606703400000|2020-11-30 02:30:00|324.39|324.19|324.59|324.44|324.74|324.54|324.24|324.09|216
1606703700000|2020-11-30 02:35:00|324.64|324.49|324.99|324.79|325.24|325.04|324.59|324.44|331
1606704000000|2020-11-30 02:40:00|324.94|324.84|324.84|324.64|325.09|324.94|324.79|324.64|145
1606704300000|2020-11-30 02:45:00|324.79|324.59|324.49|324.34|324.79|324.59|324.39|324.24|208
1606704600000|2020-11-30 02:50:00|324.54|324.29|324.64|324.49|324.74|324.59|324.49|324.29|160
1606704900000|2020-11-30 02:55:00|324.59|324.39|324.69|324.54|324.74|324.59|324.54|324.34|181
1606705200000|2020-11-30 03:00:00|324.74|324.49|325.14|324.99|325.19|324.99|324.59|324.39|208
1606705500000|2020-11-30 03:05:00|325.09|324.94|324.89|324.74|325.14|324.94|324.89|324.74|141
1606705800000|2020-11-30 03:10:00|324.84|324.69|324.84|324.69|324.84|324.69|324.74|324.54|138
1606706100000|2020-11-30 03:15:00|324.79|324.59|324.74|324.54|324.84|324.69|324.69|324.54|91
1606706400000|2020-11-30 03:20:00|324.69|324.49|324.59|324.44|324.69|324.54|324.44|324.24|137
1606706700000|2020-11-30 03:25:00|324.54|324.39|324.34|324.19|324.64|324.49|324.19|324.04|172
1606707000000|2020-11-30 03:30:00|324.29|324.14|323.94|323.79|324.29|324.14|323.94|323.79|257
1606707300000|2020-11-30 03:35:00|323.89|323.74|323.79|323.59|323.89|323.74|323.79|323.59|128
1606707600000|2020-11-30 03:40:00|323.74|323.54|323.69|323.49|323.74|323.54|323.59|323.44|136
1606707900000|2020-11-30 03:45:00|323.64|323.54|323.94|323.79|324.04|323.84|323.59|323.44|229
1606708200000|2020-11-30 03:50:00|323.99|323.84|324.14|323.99|324.29|324.14|323.99|323.79|133
1606708500000|2020-11-30 03:55:00|324.19|324.04|324.14|323.94|324.24|324.09|324.14|323.94|125
1606708800000|2020-11-30 04:00:00|324.09|323.84|323.94|323.74|324.14|323.99|323.94|323.74|120
1606709100000|2020-11-30 04:05:00|323.89|323.64|323.59|323.44|323.89|323.64|323.44|323.29|213
1606709400000|2020-11-30 04:10:00|323.54|323.39|323.69|323.54|323.79|323.59|323.49|323.34|69
1606709700000|2020-11-30 04:15:00|323.64|323.49|323.59|323.44|323.74|323.59|323.44|323.29|105
1606710000000|2020-11-30 04:20:00|323.54|323.34|323.59|323.44|323.64|323.49|323.49|323.34|73
1606710300000|2020-11-30 04:25:00|323.54|323.39|323.49|323.34|323.54|323.39|323.29|323.14|121
1606710600000|2020-11-30 04:30:00|323.54|323.29|323.74|323.59|323.74|323.59|323.39|323.24|73
1606710900000|2020-11-30 04:35:00|323.69|323.54|323.64|323.49|323.69|323.54|323.64|323.49|38
1606711200000|2020-11-30 04:40:00|323.69|323.54|323.54|323.39|323.69|323.54|323.54|323.39|90
1606711500000|2020-11-30 04:45:00|323.49|323.34|323.29|323.14|323.64|323.44|323.19|323.04|197
1606711800000|2020-11-30 04:50:00|323.34|323.19|323.69|323.49|323.69|323.49|323.34|323.19|145
1606712100000|2020-11-30 04:55:00|323.74|323.54|323.44|323.29|323.74|323.59|323.44|323.29|140
1606712400000|2020-11-30 05:00:00|323.49|323.34|323.14|322.94|323.49|323.34|322.99|322.84|586
1606712700000|2020-11-30 05:05:00|323.09|322.99|322.54|322.34|323.14|322.99|322.49|322.34|426
1606713000000|2020-11-30 05:10:00|322.49|322.29|322.69|322.54|322.94|322.79|322.44|322.29|308
1606713300000|2020-11-30 05:15:00|322.64|322.49|322.64|322.44|322.69|322.49|322.39|322.24|365
1606713600000|2020-11-30 05:20:00|322.59|322.49|322.69|322.54|322.79|322.64|322.59|322.49|120
1606713900000|2020-11-30 05:25:00|322.64|322.49|322.39|322.24|322.74|322.59|322.39|322.24|246
1606714200000|2020-11-30 05:30:00|322.34|322.19|322.49|322.34|322.64|322.44|322.24|322.09|271
1606714500000|2020-11-30 05:35:00|322.54|322.29|322.54|322.34|322.79|322.59|322.49|322.29|185
1606714800000|2020-11-30 05:40:00|322.49|322.39|322.39|322.24|322.49|322.39|322.19|322.04|223
1606715100000|2020-11-30 05:45:00|322.34|322.19|322.24|322.04|322.39|322.24|322.24|322.04|78
1606715400000|2020-11-30 05:50:00|322.19|322.09|322.09|321.89|322.24|322.09|321.99|321.84|312
1606715700000|2020-11-30 05:55:00|322.04|321.94|321.84|321.64|322.14|321.99|321.79|321.64|95
1606716000000|2020-11-30 06:00:00|321.79|321.69|321.94|321.79|322.04|321.89|321.74|321.59|307
1606716300000|2020-11-30 06:05:00|321.89|321.74|321.84|321.64|322.19|322.04|321.84|321.64|207
1606716600000|2020-11-30 06:10:00|321.89|321.69|322.09|321.89|322.19|322.04|321.89|321.69|253
1606716900000|2020-11-30 06:15:00|322.04|321.94|321.79|321.64|322.09|321.94|321.74|321.59|221
1606717200000|2020-11-30 06:20:00|321.74|321.59|321.69|321.54|321.84|321.69|321.69|321.49|155
1606717500000|2020-11-30 06:25:00|321.64|321.49|321.84|321.69|321.94|321.79|321.64|321.49|205
1606717800000|2020-11-30 06:30:00|321.89|321.74|321.59|321.39|321.89|321.74|321.49|321.34|235
1606718100000|2020-11-30 06:35:00|321.54|321.34|321.34|321.19|321.59|321.34|321.34|321.14|281
1606718400000|2020-11-30 06:40:00|321.29|321.14|321.04|320.89|321.29|321.14|320.94|320.79|574
1606718700000|2020-11-30 06:45:00|321.09|320.94|321.44|321.29|321.44|321.29|321.09|320.94|240
1606719000000|2020-11-30 06:50:00|321.39|321.24|321.29|321.14|321.44|321.29|321.24|321.09|216
1606719300000|2020-11-30 06:55:00|321.24|321.09|321.24|321.09|321.29|321.14|321.04|320.89|228
1606719600000|2020-11-30 07:00:00|321.19|321.04|321.74|321.54|321.74|321.54|321.14|320.99|347
1606719900000|2020-11-30 07:05:00|321.69|321.59|321.74|321.59|321.74|321.59|321.49|321.34|225
1606720200000|2020-11-30 07:10:00|321.79|321.64|321.74|321.59|321.84|321.69|321.74|321.59|200
1606720500000|2020-11-30 07:15:00|321.79|321.64|321.84|321.69|321.89|321.74|321.59|321.44|253
1606720800000|2020-11-30 07:20:00|321.79|321.64|321.74|321.59|321.94|321.79|321.69|321.54|242
1606721100000|2020-11-30 07:25:00|321.69|321.54|321.74|321.59|321.84|321.69|321.59|321.44|246
1606721400000|2020-11-30 07:30:00|321.79|321.64|321.79|321.64|322.14|321.99|321.79|321.64|352
1606721700000|2020-11-30 07:35:00|321.74|321.59|321.74|321.59|321.74|321.59|321.54|321.39|212
1606722000000|2020-11-30 07:40:00|321.69|321.54|321.69|321.54|321.84|321.69|321.64|321.49|262
1606722300000|2020-11-30 07:45:00|321.64|321.49|321.39|321.24|321.69|321.54|321.39|321.24|340
1606722600000|2020-11-30 07:50:00|321.44|321.29|321.39|321.19|321.49|321.34|321.34|321.19|319
1606722900000|2020-11-30 07:55:00|321.44|321.24|321.69|321.54|321.69|321.54|321.44|321.24|416
1606723200000|2020-11-30 08:00:00|321.64|321.49|320.99|320.84|321.94|321.79|320.94|320.79|884
1606723500000|2020-11-30 08:05:00|320.94|320.79|320.39|320.24|321.09|320.94|320.39|320.19|747
1606723800000|2020-11-30 08:10:00|320.34|320.19|320.39|320.24|320.49|320.34|320.19|320.04|500
1606724100000|2020-11-30 08:15:00|320.44|320.29|320.29|320.14|320.69|320.54|320.24|320.09|453
1606724400000|2020-11-30 08:20:00|320.34|320.19|320.79|320.64|320.89|320.74|320.34|320.14|416
1606724700000|2020-11-30 08:25:00|320.84|320.69|320.94|320.79|320.99|320.84|320.69|320.54|407
1606725000000|2020-11-30 08:30:00|320.89|320.74|321.09|320.94|321.14|320.99|320.84|320.69|378
1606725300000|2020-11-30 08:35:00|321.14|320.99|320.79|320.64|321.24|321.09|320.74|320.59|442
1606725600000|2020-11-30 08:40:00|320.84|320.69|320.79|320.64|320.89|320.74|320.74|320.59|486
1606725900000|2020-11-30 08:45:00|320.84|320.69|320.64|320.49|320.89|320.74|320.64|320.49|461
1606726200000|2020-11-30 08:50:00|320.69|320.54|319.79|319.59|320.69|320.54|319.74|319.59|831
1606726500000|2020-11-30 08:55:00|319.74|319.54|319.34|319.19|319.89|319.74|319.29|319.14|1227
1606726800000|2020-11-30 09:00:00|319.39|319.14|320.54|320.34|320.74|320.54|319.34|319.14|2687
1606727100000|2020-11-30 09:05:00|320.49|320.39|320.74|320.59|320.79|320.64|320.49|320.34|799
1606727400000|2020-11-30 09:10:00|320.64|320.54|320.89|320.74|320.89|320.74|320.59|320.39|423
1606727700000|2020-11-30 09:15:00|320.94|320.79|321.09|320.94|321.09|320.94|320.94|320.64|563
1606728000000|2020-11-30 09:20:00|321.24|320.64|321.14|320.54|321.34|320.74|321.14|320.54|0
1606728300000|2020-11-30 09:25:00|321.24|320.64|321.24|320.64|321.24|320.64|321.14|320.54|64
1606728600000|2020-11-30 09:30:00|321.14|320.54|321.14|320.54|321.24|320.64|321.04|320.44|0
1606728900000|2020-11-30 09:35:00|321.04|320.44|321.14|320.54|321.14|320.54|321.04|320.44|0
1606729500000|2020-11-30 09:45:00|321.24|320.64|321.14|320.54|321.24|320.64|321.04|320.44|0
1606729800000|2020-11-30 09:50:00|320.94|320.69|321.04|320.84|321.14|320.99|320.94|320.59|152
1606730100000|2020-11-30 09:55:00|320.99|320.89|321.04|320.89|321.04|320.89|320.94|320.79|66
1606730400000|2020-11-30 10:00:00|321.09|320.94|320.89|320.74|321.09|320.94|320.89|320.69|44
1606730700000|2020-11-30 10:05:00|320.84|320.69|320.79|320.64|320.89|320.74|320.74|320.59|34
1606731000000|2020-11-30 10:10:00|320.74|320.59|320.84|320.64|320.84|320.69|320.74|320.59|21
1606731300000|2020-11-30 10:15:00|320.89|320.69|320.94|320.79|321.09|320.94|320.84|320.64|40
1606731600000|2020-11-30 10:20:00|320.99|320.84|321.04|320.84|321.04|320.89|320.94|320.79|31
1606731900000|2020-11-30 10:25:00|321.09|320.89|321.29|321.14|321.29|321.14|321.09|320.84|59
1606732200000|2020-11-30 10:30:00|321.34|321.19|321.34|321.19|321.39|321.24|321.29|321.14|50
1606732500000|2020-11-30 10:35:00|321.39|321.24|321.54|321.39|321.59|321.44|321.34|321.19|118
1606732800000|2020-11-30 10:40:00|321.59|321.34|321.64|321.49|321.74|321.54|321.59|321.34|125
1606733100000|2020-11-30 10:45:00|321.59|321.44|321.74|321.54|321.74|321.59|321.59|321.44|71
1606733400000|2020-11-30 10:50:00|321.69|321.59|321.74|321.54|321.79|321.64|321.69|321.54|31
1606733700000|2020-11-30 10:55:00|321.69|321.49|321.59|321.44|321.69|321.49|321.59|321.39|38
1606734000000|2020-11-30 11:00:00|321.64|321.49|321.64|321.49|321.64|321.49|321.64|321.49|29
1606734300000|2020-11-30 11:05:00|321.59|321.44|321.54|321.39|321.59|321.44|321.54|321.39|51
1606734600000|2020-11-30 11:10:00|321.49|321.34|321.49|321.34|321.49|321.39|321.44|321.29|20
1606734900000|2020-11-30 11:15:00|321.44|321.29|321.39|321.19|321.44|321.29|321.34|321.19|27
1606735200000|2020-11-30 11:20:00|321.34|321.14|321.24|321.09|321.34|321.14|321.14|320.99|73
1606735500000|2020-11-30 11:25:00|321.19|321.04|321.19|321.04|321.24|321.09|321.19|321.04|10
1606735800000|2020-11-30 11:30:00|321.04|320.99|320.94|320.79|321.14|320.99|320.94|320.79|83
1606736100000|2020-11-30 11:35:00|320.89|320.74|321.09|320.89|321.14|320.99|320.84|320.64|86
1606736400000|2020-11-30 11:40:00|321.04|320.94|321.19|321.04|321.19|321.04|320.99|320.84|60
1606736700000|2020-11-30 11:45:00|321.24|320.99|321.34|321.19|321.39|321.19|321.24|320.99|40
1606737000000|2020-11-30 11:50:00|321.39|321.24|321.24|321.09|321.39|321.24|321.24|321.09|11
1606737300000|2020-11-30 11:55:00|321.29|321.14|321.24|321.04|321.29|321.14|321.19|321.04|24
1606737600000|2020-11-30 12:00:00|321.29|321.09|321.29|321.14|321.29|321.14|321.29|321.04|6
1606737900000|2020-11-30 12:05:00|321.34|321.19|321.29|321.09|321.34|321.19|321.29|321.09|13
1606738200000|2020-11-30 12:10:00|321.24|321.14|321.34|321.14|321.34|321.19|321.24|321.09|5
1606738500000|2020-11-30 12:15:00|321.29|321.09|321.29|321.09|321.39|321.24|321.19|321.04|192
1606738800000|2020-11-30 12:20:00|321.34|321.14|321.39|321.24|321.39|321.24|321.34|321.09|22
1606739100000|2020-11-30 12:25:00|321.34|321.19|321.29|321.14|321.39|321.24|321.29|321.09|8
1606739400000|2020-11-30 12:30:00|321.24|321.09|321.34|321.19|321.34|321.19|321.24|321.09|14
1606739700000|2020-11-30 12:35:00|321.39|321.24|321.39|321.24|321.44|321.29|321.34|321.19|30
1606740000000|2020-11-30 12:40:00||321.19||321.24||321.24||321.19|55
1606740300000|2020-11-30 12:45:00||321.14||321.24||321.24||321.14|82
1606740600000|2020-11-30 12:50:00|321.34|321.19|321.34|321.19|321.39|321.24|321.29|321.14|78
1606740900000|2020-11-30 12:55:00|321.29|321.14|321.29|321.14|321.29|321.14|321.29|321.14|6
1606741200000|2020-11-30 13:00:00|321.24|321.09|321.29|321.09|321.34|321.19|321.14|320.99|32
1606741500000|2020-11-30 13:05:00|321.34|321.14|321.39|321.19|321.39|321.19|321.34|321.09|8
1606741800000|2020-11-30 13:10:00|321.44|321.24|321.44|321.29|321.44|321.29|321.44|321.19|14
1606742100000|2020-11-30 13:15:00|321.49|321.24|321.44|321.29|321.49|321.29|321.34|321.19|22
1606742400000|2020-11-30 13:20:00|321.39|321.24|321.44|321.29|321.44|321.29|321.39|321.19|10
1606742700000|2020-11-30 13:25:00|321.39|321.24|321.34|321.19|321.39|321.24|321.34|321.14|6
1606743000000|2020-11-30 13:30:00||321.14||321.19||321.19||321.14|6
1606743300000|2020-11-30 13:35:00|321.39|321.24|321.39|321.24|321.44|321.24|321.34|321.14|27
1606743600000|2020-11-30 13:40:00|321.44|321.29|321.49|321.34|321.49|321.34|321.39|321.24|12
1606743900000|2020-11-30 13:45:00|321.44|321.29|321.49|321.34|321.49|321.34|321.44|321.29|13
1606744200000|2020-11-30 13:50:00|321.44|321.29|321.44|321.29|321.49|321.34|321.44|321.29|15
1606744500000|2020-11-30 13:55:00|321.49|321.34|321.54|321.39|321.54|321.39|321.49|321.29|14
1606744800000|2020-11-30 14:00:00|321.59|321.44|321.59|321.44|321.64|321.49|321.59|321.44|22
1606745100000|2020-11-30 14:05:00|321.64|321.49|321.59|321.44|321.64|321.49|321.59|321.44|19
1606745400000|2020-11-30 14:10:00|321.64|321.39|321.59|321.44|321.64|321.44|321.59|321.39|17
1606745700000|2020-11-30 14:15:00|321.64|321.39|321.69|321.49|321.74|321.59|321.59|321.39|51
1606746000000|2020-11-30 14:20:00|321.64|321.44|321.54|321.39|321.64|321.49|321.54|321.39|17
1606746300000|2020-11-30 14:25:00|321.59|321.44|321.64|321.44|321.64|321.49|321.59|321.39|27
1606746600000|2020-11-30 14:30:00|321.59|321.39|321.19|321.04|321.74|321.59|321.19|321.04|145
1606746900000|2020-11-30 14:35:00|321.14|320.99|321.04|320.89|321.29|321.09|320.89|320.69|191
1606747200000|2020-11-30 14:40:00|321.14|320.94|321.09|320.94|321.14|320.94|320.99|320.79|111
1606747500000|2020-11-30 14:45:00|321.04|320.89|320.94|320.79|321.24|321.09|320.94|320.79|76
1606747800000|2020-11-30 14:50:00|320.89|320.74|321.39|321.19|321.44|321.19|320.89|320.69|104
1606748100000|2020-11-30 14:55:00|321.44|321.24|321.24|321.04|321.54|321.39|321.09|320.89|55
1606748400000|2020-11-30 15:00:00|321.34|320.99|321.44|321.24|321.49|321.29|321.19|320.99|50
1606748700000|2020-11-30 15:05:00|321.49|321.19|321.29|321.09|321.49|321.34|321.29|321.04|18
1606749000000|2020-11-30 15:10:00|321.24|321.04|321.29|321.09|321.49|321.24|321.19|321.04|39
1606749300000|2020-11-30 15:15:00|321.24|321.04|320.99|320.84|321.24|321.09|320.99|320.84|8
1606749600000|2020-11-30 15:20:00|320.94|320.79|321.04|320.84|321.09|320.94|320.94|320.79|29
1606749900000|2020-11-30 15:25:00|320.99|320.79|320.74|320.59|320.99|320.84|320.74|320.59|24
1606750200000|2020-11-30 15:30:00|320.69|320.54|320.54|320.34|320.74|320.54|320.54|320.34|61
1606750500000|2020-11-30 15:35:00|320.49|320.29|320.59|320.34|320.59|320.34|320.24|320.09|53
1606750800000|2020-11-30 15:40:00|320.49|320.29|320.04|319.84|320.59|320.44|319.99|319.84|97
1606751100000|2020-11-30 15:45:00|319.99|319.79|320.14|319.99|320.34|320.14|319.94|319.79|52
1606751400000|2020-11-30 15:50:00|320.09|319.94|320.44|320.19|320.59|320.39|320.09|319.94|91
1606751700000|2020-11-30 15:55:00|320.39|320.24|320.44|320.24|320.49|320.34|320.29|320.14|48
1606752000000|2020-11-30 16:00:00|320.39|320.29|320.39|320.19|320.39|320.29|320.19|320.04|42
1606752300000|2020-11-30 16:05:00|320.34|320.14|320.09|319.94|320.34|320.14|320.09|319.89|26
1606752600000|2020-11-30 16:10:00|320.14|319.99|319.99|319.84|320.29|320.14|319.99|319.84|103
1606752900000|2020-11-30 16:15:00|320.04|319.79|319.89|319.74|320.19|319.99|319.89|319.74|102
1606753200000|2020-11-30 16:20:00|319.94|319.69|319.84|319.64|319.94|319.79|319.79|319.64|74
1606753500000|2020-11-30 16:25:00|319.79|319.59|319.29|319.09|319.84|319.59|319.29|319.09|85
1606753800000|2020-11-30 16:30:00|319.24|319.14|319.09|318.89|319.39|319.19|319.04|318.79|115
1606754100000|2020-11-30 16:35:00|318.94|318.94|319.39|319.19|319.39|319.19|318.89|318.69|109
1606754400000|2020-11-30 16:40:00|319.34|319.14|319.64|319.39|319.69|319.49|319.19|319.04|86
1606754700000|2020-11-30 16:45:00|319.59|319.44|319.34|319.19|319.64|319.44|319.34|319.14|46
1606755000000|2020-11-30 16:50:00|319.39|319.14|319.24|319.09|319.39|319.19|319.24|319.09|57
1606755300000|2020-11-30 16:55:00|319.29|319.14|319.44|319.29|319.49|319.34|319.24|319.09|88
1606755600000|2020-11-30 17:00:00|319.49|319.24|319.29|319.14|319.49|319.29|319.24|319.09|29
1606755900000|2020-11-30 17:05:00|319.34|319.19|319.39|319.24|319.49|319.29|319.29|319.14|43
1606756200000|2020-11-30 17:10:00|319.44|319.19|319.54|319.39|319.54|319.39|319.34|319.19|14
1606756500000|2020-11-30 17:15:00|319.59|319.34|319.44|319.29|319.64|319.49|319.44|319.29|53
1606756800000|2020-11-30 17:20:00|319.39|319.24|319.54|319.34|319.54|319.39|319.34|319.14|52
1606757100000|2020-11-30 17:25:00|319.59|319.39|319.59|319.34|320.19|319.79|319.59|319.34|136
1606757400000|2020-11-30 17:30:00|319.54|319.39|319.54|319.39|319.59|319.44|319.44|319.29|21
1606757700000|2020-11-30 17:35:00|319.59|319.34|319.44|319.29|319.59|319.44|319.44|319.29|25
1606758000000|2020-11-30 17:40:00|319.49|319.34|319.34|319.19|319.49|319.34|319.34|319.14|61
1606758300000|2020-11-30 17:45:00|319.39|319.14|319.44|319.29|319.44|319.29|319.39|319.14|29
1606758600000|2020-11-30 17:50:00|319.49|319.24|319.49|319.34|319.54|319.39|319.49|319.24|23
1606758900000|2020-11-30 17:55:00|319.54|319.39|319.49|319.34|319.54|319.39|319.49|319.34|12
1606759200000|2020-11-30 18:00:00|319.54|319.39|319.49|319.34|319.64|319.49|319.49|319.34|23
1606759500000|2020-11-30 18:05:00|319.54|319.39|319.34|319.19|319.64|319.49|319.29|319.14|52
1606759800000|2020-11-30 18:10:00|319.39|319.14|319.39|319.24|319.44|319.29|319.34|319.14|39
1606760100000|2020-11-30 18:15:00|319.44|319.29|319.44|319.24|319.44|319.29|319.39|319.24|41
1606760400000|2020-11-30 18:20:00|319.39|319.29|319.54|319.34|319.54|319.34|319.39|319.24|30
1606760700000|2020-11-30 18:25:00|319.49|319.39|319.49|319.34|319.69|319.49|319.49|319.34|27
1606761000000|2020-11-30 18:30:00|319.54|319.29|319.49|319.29|319.54|319.39|319.44|319.29|64
1606761300000|2020-11-30 18:35:00|319.54|319.34|319.59|319.44|319.59|319.44|319.54|319.29|56
1606761600000|2020-11-30 18:40:00|319.64|319.49|319.74|319.54|319.74|319.59|319.64|319.49|16
1606761900000|2020-11-30 18:45:00|319.69|319.59|319.74|319.54|319.74|319.59|319.64|319.49|26
1606762200000|2020-11-30 18:50:00|319.79|319.59|319.59|319.44|319.79|319.59|319.59|319.44|11
1606762500000|2020-11-30 18:55:00|319.54|319.39|319.49|319.29|319.54|319.39|319.44|319.29|28
1606762800000|2020-11-30 19:00:00|319.44|319.24|319.29|319.09|319.49|319.29|319.24|319.09|38
1606763100000|2020-11-30 19:05:00|319.24||319.24||319.29||319.24||9
1606763400000|2020-11-30 19:10:00|319.29|319.04|319.44|319.24|319.44|319.24|319.29|319.04|25
1606763700000|2020-11-30 19:15:00|319.39|319.19|319.39|319.19|319.44|319.24|319.34|319.19|13
1606764000000|2020-11-30 19:20:00|319.34|319.24|319.44|319.24|319.44|319.24|319.34|319.19|6
1606764300000|2020-11-30 19:25:00|319.49|319.29|319.44|319.29|319.49|319.34|319.44|319.29|11
1606764600000|2020-11-30 19:30:00|319.39|319.24|319.29|319.14|319.39|319.24|319.29|319.14|12
1606764900000|2020-11-30 19:35:00|319.24|319.09|319.29|319.14|319.29|319.14|319.24|319.09|25
1606765200000|2020-11-30 19:40:00|319.24|319.09|319.29|319.14|319.34|319.19|319.24|319.09|17
1606765500000|2020-11-30 19:45:00|319.34|319.19|319.39|319.24|319.49|319.34|319.29|319.19|17
1606765800000|2020-11-30 19:50:00|319.44|319.19|319.34|319.14|319.44|319.24|319.24|319.09|28
1606766100000|2020-11-30 19:55:00|319.29|319.19|319.84|319.64|319.84|319.64|319.29|319.19|21
1606766400000|2020-11-30 20:00:00|319.89|319.69|319.49|319.29|319.89|319.74|319.39|319.24|28
1606766700000|2020-11-30 20:05:00|319.44|319.24|319.39|319.19|319.44|319.24|319.34|319.19|25
1606767000000|2020-11-30 20:10:00|319.34|319.14|319.19|318.99|319.39|319.14|319.14|318.99|25
1606767300000|2020-11-30 20:15:00|319.24|319.04|319.39|319.24|319.39|319.24|319.24|319.04|26
1606767600000|2020-11-30 20:20:00|319.34|319.19|319.29|319.14|319.34|319.24|319.24|319.04|21
1606767900000|2020-11-30 20:25:00|319.24|319.09|318.94|318.79|319.29|319.09|318.94|318.79|35
1606768200000|2020-11-30 20:30:00|318.99|318.84|319.14|318.94|319.19|319.04|318.99|318.84|15
1606768500000|2020-11-30 20:35:00|319.09|318.99|319.04|318.84|319.09|318.99|318.94|318.74|20
1606768800000|2020-11-30 20:40:00|318.99|318.79|318.69|318.49|318.99|318.89|318.64|318.49|38
1606769100000|2020-11-30 20:45:00|318.64|318.54|318.84|318.64|318.89|318.74|318.64|318.44|37
1606769400000|2020-11-30 20:50:00|318.89|318.69|318.94|318.74|319.09|318.84|318.79|318.64|63
1606769700000|2020-11-30 20:55:00|318.89|318.79|318.19|317.99|318.89|318.79|318.19|317.99|125
1606770000000|2020-11-30 21:00:00|318.14|317.89|318.59|318.34|318.59|318.39|318.14|317.89|108
1606770300000|2020-11-30 21:05:00|318.64|318.39|318.59|318.44|318.69|318.49|318.54|318.39|13
1606770600000|2020-11-30 21:10:00|318.64|318.39|318.44|317.84|318.64|318.39|318.29|317.84|63
1606771800000|2020-11-30 21:30:00|318.34|317.74|318.54|317.94|318.54|317.94|318.34|317.74|0
1606772100000|2020-11-30 21:35:00|318.64|318.04|318.64|318.04|318.74|318.14|318.54|317.94|0
1606772400000|2020-11-30 21:40:00|318.54|317.94|318.74|318.14|318.74|318.14|318.54|317.94|0
1606772700000|2020-11-30 21:45:00|318.84|318.24|318.74|318.14|318.84|318.24|318.74|318.14|0
1606773000000|2020-11-30 21:50:00|318.84|318.24|318.74|318.14|318.84|318.24|318.74|318.14|0
1606773300000|2020-11-30 21:55:00|318.84|318.24|318.84|318.24|318.84|318.24|318.74|318.14|0
1606774200000|2020-11-30 22:10:00|318.74|318.14|318.74|318.14|318.84|318.24|318.74|318.14|0
1606774500000|2020-11-30 22:15:00|318.84|318.24|318.74|318.14|318.84|318.24|318.74|318.14|0
1606774800000|2020-11-30 22:20:00|318.84|318.24|318.84|318.24|318.84|318.24|318.74|318.14|0
1606775400000|2020-11-30 22:30:00|318.74|318.14|318.64|318.04|318.84|318.24|318.64|318.04|0
1606775700000|2020-11-30 22:35:00|318.74|318.14|318.74|318.14|318.74|318.14|318.74|318.14|0
1606776900000|2020-11-30 22:55:00|318.84|318.24|318.84|318.24|318.84|318.24|318.74|318.14|0
1606777200000|2020-11-30 23:00:00|318.94|318.34|318.64|318.04|318.94|318.34|318.64|318.04|0
1606777500000|2020-11-30 23:05:00|318.74|318.14|318.64|318.04|318.74|318.14|318.64|318.04|0
1606777800000|2020-11-30 23:10:00|318.74|318.14|318.74|318.14|318.74|318.14|318.64|318.04|0
1606778100000|2020-11-30 23:15:00|318.64|318.04|318.64|318.04|318.74|318.14|318.64|318.04|0
1606778700000|2020-11-30 23:25:00|318.54|317.94|318.64|318.04|318.64|318.04|318.54|317.94|0
1606779000000|2020-11-30 23:30:00|318.54|317.94|318.94|318.34|318.94|318.34|318.54|317.94|0
1606779300000|2020-11-30 23:35:00|318.84|318.24|318.94|318.34|319.04|318.44|318.84|318.24|0
1606779600000|2020-11-30 23:40:00|319.04|318.44|319.44|318.84|319.44|318.84|318.94|318.34|0
1606779900000|2020-11-30 23:45:00|319.34|318.74|319.44|318.84|319.54|318.94|319.34|318.74|0
1606780200000|2020-11-30 23:50:00|319.54|318.94|319.84|319.24|319.84|319.24|319.44|318.84|0
1606780500000|2020-11-30 23:55:00|320.14|319.54|320.44|319.84|320.44|319.84|320.04|319.44|0
1606780800000|2020-12-01 00:00:00|320.54|319.94|320.54|319.94|320.64|320.04|320.44|319.84|0
1606781100000|2020-12-01 00:05:00|320.64|320.04|320.64|320.04|320.64|320.04|320.54|319.94|0
1606781400000|2020-12-01 00:10:00|320.54|319.94|320.64|320.04|320.64|320.04|320.54|319.94|0
1606781700000|2020-12-01 00:15:00|320.54|319.94|320.64|320.04|320.64|320.04|320.54|319.94|0
1606782000000|2020-12-01 00:20:00|320.74|320.14|319.84|319.24|320.74|320.14|319.84|319.24|0
1606782300000|2020-12-01 00:25:00|319.94|319.34|320.54|319.94|320.54|319.94|319.84|319.24|0
1606782600000|2020-12-01 00:30:00|320.44|320.19|319.89|319.69|320.79|320.64|319.14|318.94|584
1606782900000|2020-12-01 00:35:00|319.84|319.74|320.04|319.84|320.44|320.24|319.79|319.59|301
1606783200000|2020-12-01 00:40:00|319.99|319.79|319.49|319.34|319.99|319.84|319.09|318.94|459
1606783500000|2020-12-01 00:45:00|319.64|319.44|319.29|319.14|319.84|319.69|319.09|318.94|625
1606783800000|2020-12-01 00:50:00|319.39|319.09|319.44|319.29|319.59|319.44|319.04|318.89|510
1606784100000|2020-12-01 00:55:00|319.49|319.34|318.59|318.44|319.49|319.34|318.59|318.44|697
1606784400000|2020-12-01 01:00:00|318.79|318.59|319.54|319.39|319.64|319.49|318.79|318.59|1194
1606784700000|2020-12-01 01:05:00|319.59|319.44|318.19|318.04|319.59|319.44|317.99|317.79|985
1606785000000|2020-12-01 01:10:00|318.14|317.99|318.89|318.74|319.09|318.89|318.14|317.99|657
1606785300000|2020-12-01 01:15:00|318.99|318.69|319.39|319.24|319.74|319.59|318.99|318.69|748
1606785600000|2020-12-01 01:20:00|319.44|319.29|319.29|319.14|319.79|319.64|319.19|319.04|501
1606785900000|2020-12-01 01:25:00|319.34|319.19|319.44|319.24|319.49|319.34|318.99|318.84|534
1606786200000|2020-12-01 01:30:00|319.39|319.29|318.54|318.39|319.84|319.69|318.54|318.39|621
1606786500000|2020-12-01 01:35:00|318.59|318.44|318.69|318.54|318.74|318.54|318.34|318.19|506
1606786800000|2020-12-01 01:40:00|318.64|318.49|319.44|319.29|319.49|319.34|318.64|318.49|575
1606787100000|2020-12-01 01:45:00|319.49|319.24|319.09|318.94|319.79|319.64|319.04|318.89|517
1606787400000|2020-12-01 01:50:00|319.04|318.89|319.54|319.39|319.64|319.49|318.94|318.74|409
1606787700000|2020-12-01 01:55:00|319.59|319.34|319.29|319.14|319.59|319.39|319.29|319.14|346
1606788000000|2020-12-01 02:00:00|319.34|319.19|319.04|318.84|319.34|319.19|319.04|318.84|385
1606788300000|2020-12-01 02:05:00|318.99|318.89|319.64|319.44|319.64|319.49|318.89|318.74|331
1606788600000|2020-12-01 02:10:00|319.59|319.49|319.49|319.29|319.74|319.59|319.44|319.29|329
1606788900000|2020-12-01 02:15:00|319.54|319.34|319.39|319.24|319.74|319.59|319.39|319.24|275
1606789200000|2020-12-01 02:20:00|319.34|319.19|319.04|318.89|319.34|319.24|318.89|318.74|338
1606789500000|2020-12-01 02:25:00|319.09|318.94|319.19|319.04|319.24|319.04|318.99|318.84|223
1606789800000|2020-12-01 02:30:00|319.24|319.09|318.94|318.74|319.39|319.19|318.89|318.74|294
1606790100000|2020-12-01 02:35:00|318.99|318.79|318.69|318.54|319.04|318.89|318.59|318.44|374
1606790400000|2020-12-01 02:40:00|318.74|318.59|318.99|318.84|319.14|318.94|318.69|318.54|223
1606790700000|2020-12-01 02:45:00|319.04|318.89|319.34|319.19|319.59|319.44|318.99|318.89|236
1606791000000|2020-12-01 02:50:00|319.29|319.14|319.74|319.54|319.79|319.59|319.29|319.14|280
1606791300000|2020-12-01 02:55:00|319.69|319.49|319.74|319.59|319.79|319.64|319.64|319.44|249
1606791600000|2020-12-01 03:00:00|319.79|319.64|320.09|319.94|320.14|319.94|319.69|319.54|243
1606791900000|2020-12-01 03:05:00|320.14|319.99|320.69|320.54|320.69|320.54|320.09|319.94|231
1606792200000|2020-12-01 03:10:00|320.74|320.59|320.94|320.74|320.99|320.84|320.69|320.54|307
1606792500000|2020-12-01 03:15:00|320.99|320.79|321.14|320.99|321.19|321.04|320.79|320.64|216
1606792800000|2020-12-01 03:20:00|321.19|321.04|320.84|320.69|321.29|321.14|320.54|320.39|437
1606793100000|2020-12-01 03:25:00|320.89|320.74|320.79|320.64|320.99|320.79|320.69|320.49|205
1606793400000|2020-12-01 03:30:00|320.84|320.69|320.59|320.39|320.99|320.79|320.49|320.34|189
1606793700000|2020-12-01 03:35:00|320.64|320.44|320.64|320.49|320.79|320.64|320.59|320.39|153
1606794000000|2020-12-01 03:40:00|320.69|320.54|320.59|320.39|320.79|320.64|320.49|320.29|131
1606794300000|2020-12-01 03:45:00|320.54|320.44|320.34|320.19|320.54|320.44|320.29|320.14|174
1606794600000|2020-12-01 03:50:00|320.39|320.24|320.44|320.24|320.44|320.24|320.29|320.09|127
1606794900000|2020-12-01 03:55:00|320.39|320.29|320.54|320.39|320.54|320.39|320.39|320.24|60
1606795200000|2020-12-01 04:00:00|320.59|320.44|320.59|320.44|320.69|320.54|320.54|320.39|63
1606795500000|2020-12-01 04:05:00|320.54|320.39|320.49|320.34|320.54|320.39|320.44|320.29|90
1606795800000|2020-12-01 04:10:00|320.54|320.29|320.59|320.44|320.59|320.44|320.44|320.29|68
1606796100000|2020-12-01 04:15:00|320.54|320.39|320.69|320.49|320.84|320.69|320.54|320.39|122
1606796400000|2020-12-01 04:20:00|320.64|320.54|320.59|320.44|320.69|320.54|320.59|320.44|73
1606796700000|2020-12-01 04:25:00|320.54|320.34|320.34|320.19|320.54|320.39|320.34|320.19|112
1606797000000|2020-12-01 04:30:00|320.39|320.24|320.14|319.99|320.39|320.24|320.14|319.99|105
1606797300000|2020-12-01 04:35:00|320.09|319.94|320.14|319.99|320.14|319.99|319.79|319.64|170
1606797600000|2020-12-01 04:40:00|320.19|320.04|320.29|320.09|320.29|320.09|320.14|319.94|55
1606797900000|2020-12-01 04:45:00|320.24|320.14|320.14|319.99|320.34|320.19|320.14|319.99|71
1606798200000|2020-12-01 04:50:00|320.19|320.04|320.24|320.09|320.24|320.09|320.14|319.99|62
1606798500000|2020-12-01 04:55:00|320.19|320.04|320.24|320.09|320.29|320.14|320.09|319.94|117
1606798800000|2020-12-01 05:00:00|320.29|320.14|319.99|319.84|320.34|320.19|319.94|319.74|339
1606799100000|2020-12-01 05:05:00|319.94|319.79|319.89|319.74|320.09|319.89|319.79|319.64|216
1606799400000|2020-12-01 05:10:00|319.99|319.84|320.49|320.29|320.49|320.29|319.99|319.84|183
1606799700000|2020-12-01 05:15:00|320.54|320.34|320.54|320.39|320.64|320.49|320.44|320.29|151
1606800000000|2020-12-01 05:20:00|320.49|320.34|320.54|320.39|320.64|320.49|320.49|320.29|103
1606800300000|2020-12-01 05:25:00|320.59|320.44|320.09|319.94|320.59|320.44|320.09|319.94|138
1606800600000|2020-12-01 05:30:00|320.04|319.89|320.14|319.99|320.14|319.99|319.94|319.79|125
1606800900000|2020-12-01 05:35:00|320.24|320.04|319.99|319.84|320.34|320.19|319.99|319.84|245
1606801200000|2020-12-01 05:40:00|320.04|319.89|320.04|319.89|320.24|320.09|319.94|319.79|127
1606801500000|2020-12-01 05:45:00|319.99|319.84|319.69|319.54|319.99|319.84|319.64|319.49|181
1606801800000|2020-12-01 05:50:00|319.74|319.59|319.74|319.59|319.94|319.74|319.54|319.39|178
1606802100000|2020-12-01 05:55:00|319.69|319.54|319.69|319.49|319.84|319.69|319.59|319.44|235
1606802400000|2020-12-01 06:00:00|319.64|319.54|319.64|319.49|319.79|319.64|319.54|319.39|205
1606802700000|2020-12-01 06:05:00|319.59|319.44|319.54|319.39|319.69|319.54|319.29|319.09|252
1606803000000|2020-12-01 06:10:00|319.49|319.34|319.49|319.29|319.59|319.44|319.39|319.24|105
1606803300000|2020-12-01 06:15:00|319.54|319.34|319.49|319.34|319.59|319.44|319.44|319.29|105
1606803600000|2020-12-01 06:20:00|319.54|319.39|319.59|319.44|319.59|319.44|319.44|319.29|145
1606803900000|2020-12-01 06:25:00|319.54|319.39|319.74|319.54|319.74|319.59|319.54|319.39|234
1606804200000|2020-12-01 06:30:00|319.79|319.59|319.84|319.64|319.84|319.69|319.59|319.44|198
1606804500000|2020-12-01 06:35:00|319.94|319.69|319.79|319.64|319.99|319.84|319.79|319.64|214
1606804800000|2020-12-01 06:40:00|319.84|319.69|319.84|319.69|319.94|319.79|319.74|319.59|122
1606805100000|2020-12-01 06:45:00|319.79|319.64|319.74|319.54|319.79|319.69|319.54|319.39|134
1606805400000|2020-12-01 06:50:00|319.69|319.59|319.69|319.54|319.74|319.59|319.64|319.49|91
1606805700000|2020-12-01 06:55:00|319.74|319.59|319.79|319.64|319.84|319.69|319.69|319.54|118
1606806000000|2020-12-01 07:00:00|319.84|319.69|320.04|319.89|320.19|320.04|319.84|319.69|243
1606806300000|2020-12-01 07:05:00|320.09|319.94|319.74|319.59|320.14|319.99|319.74|319.59|186
1606806600000|2020-12-01 07:10:00|319.79|319.64|319.79|319.64|319.89|319.74|319.69|319.54|254
1606806900000|2020-12-01 07:15:00|319.74|319.59|319.84|319.69|319.89|319.74|319.74|319.54|177
1606807200000|2020-12-01 07:20:00|319.89|319.74|319.94|319.79|320.09|319.94|319.84|319.69|204
1606807500000|2020-12-01 07:25:00|319.89|319.74|319.74|319.59|319.89|319.74|319.69|319.54|180
1606807800000|2020-12-01 07:30:00|319.69|319.54|319.64|319.49|319.74|319.59|319.59|319.44|165
1606808100000|2020-12-01 07:35:00|319.59|319.44|319.49|319.34|319.69|319.54|319.44|319.29|203
1606808400000|2020-12-01 07:40:00|319.44|319.29|319.59|319.44|319.64|319.49|319.44|319.29|184
1606808700000|2020-12-01 07:45:00|319.54|319.39|319.49|319.34|319.64|319.44|319.49|319.34|150
1606809000000|2020-12-01 07:50:00|319.54|319.39|319.49|319.34|319.54|319.39|319.39|319.24|178
1606809300000|2020-12-01 07:55:00|319.44|319.29|319.49|319.34|319.54|319.39|319.44|319.29|219
1606809600000|2020-12-01 08:00:00|319.44|319.29|319.29|319.14|319.44|319.29|318.99|318.79|594
1606809900000|2020-12-01 08:05:00|319.34|319.19|319.54|319.39|319.59|319.44|319.34|319.14|354
1606810200000|2020-12-01 08:10:00|319.59|319.44|319.44|319.29|319.84|319.69|319.39|319.24|264
1606810500000|2020-12-01 08:15:00|319.39|319.24|319.79|319.59|319.79|319.64|319.29|319.14|281
1606810800000|2020-12-01 08:20:00|319.84|319.64|319.94|319.79|320.09|319.89|319.84|319.64|301
1606811100000|2020-12-01 08:25:00|319.89|319.74|319.79|319.64|319.89|319.79|319.64|319.44|209
1606811400000|2020-12-01 08:30:00|319.84|319.69|319.79|319.64|319.94|319.79|319.69|319.54|294
1606811700000|2020-12-01 08:35:00|319.74|319.59|319.74|319.59|319.79|319.64|319.64|319.49|228
1606812000000|2020-12-01 08:40:00|319.79|319.64|319.49|319.34|319.79|319.64|319.49|319.34|324
1606812300000|2020-12-01 08:45:00|319.54|319.39|319.39|319.24|319.54|319.39|319.39|319.24|257
1606812600000|2020-12-01 08:50:00|319.34|319.19|319.19|319.04|319.44|319.29|319.19|318.99|476
1606812900000|2020-12-01 08:55:00|319.24|318.99|319.49|319.29|319.49|319.29|318.99|318.84|500
1606813200000|2020-12-01 09:00:00|319.44|319.24|319.99|319.84|320.24|320.09|319.29|319.14|1368
1606813500000|2020-12-01 09:05:00|320.04|319.89|320.44|320.29|320.44|320.29|319.99|319.84|584
1606813800000|2020-12-01 09:10:00|320.49|320.34|320.54|320.34|320.54|320.34|320.44|320.29|236
1606814100000|2020-12-01 09:15:00|320.49|320.29|320.64|320.39|320.69|320.54|320.44|320.29|438
1606814400000|2020-12-01 09:20:00|320.84|320.24|320.84|320.24|320.94|320.34|320.84|320.24|0
1606814700000|2020-12-01 09:25:00|320.94|320.34|320.94|320.34|320.94|320.34|320.74|320.14|9
1606815000000|2020-12-01 09:30:00|320.84|320.24|320.64|320.04|320.94|320.34|320.64|320.04|0
1606815300000|2020-12-01 09:35:00|320.74|320.14|320.74|320.14|320.74|320.14|320.64|320.04|0
1606815600000|2020-12-01 09:40:00|320.64|320.04|320.64|320.04|320.74|320.14|320.54|319.94|0
1606815900000|2020-12-01 09:45:00|320.54|319.94|320.64|320.04|320.64|320.04|320.54|319.94|0
1606816200000|2020-12-01 09:50:00|320.19|320.09|320.34|320.19|320.34|320.19|320.19|320.09|23
1606816500000|2020-12-01 09:55:00|320.39|320.24|320.24|320.09|320.39|320.24|320.24|320.09|18
1606816800000|2020-12-01 10:00:00|320.29|320.14|320.24|320.09|320.34|320.14|320.19|320.04|10
1606817100000|2020-12-01 10:05:00|320.19|320.04|320.24|320.09|320.24|320.09|320.19|320.04|10
1606817400000|2020-12-01 10:10:00|320.29|320.04|320.29|320.14|320.29|320.14|320.24|320.04|14
1606817700000|2020-12-01 10:15:00|320.24|320.09|320.39|320.24|320.44|320.29|320.24|320.04|15
1606818000000|2020-12-01 10:20:00|320.44|320.29|320.59|320.44|320.59|320.44|320.44|320.29|15
1606818300000|2020-12-01 10:25:00|320.54|320.39|320.49|320.34|320.54|320.39|320.44|320.24|12
1606818600000|2020-12-01 10:30:00|320.44|320.29|320.34|320.19|320.49|320.34|320.34|320.19|12
1606818900000|2020-12-01 10:35:00|320.39|320.24|320.19|320.04|320.39|320.24|320.19|320.04|9
1606819200000|2020-12-01 10:40:00|320.24|320.09|320.24|320.09|320.24|320.09|320.19|320.04|5
1606819500000|2020-12-01 10:45:00|320.29|320.14|320.39|320.24|320.39|320.24|320.29|320.14|9
1606819800000|2020-12-01 10:50:00|320.44|320.19|320.34|320.19|320.44|320.19|320.29|320.14|10
1606820100000|2020-12-01 10:55:00|320.39|320.14|320.54|320.39|320.54|320.39|320.34|320.14|8
1606820400000|2020-12-01 11:00:00|320.59|320.44|320.64|320.49|320.69|320.54|320.59|320.44|31
1606820700000|2020-12-01 11:05:00|320.59|320.44|320.59|320.44|320.59|320.49|320.59|320.44|1
1606821000000|2020-12-01 11:10:00|320.54|320.39|320.64|320.49|320.64|320.49|320.54|320.39|11
1606821300000|2020-12-01 11:15:00|320.69|320.44|320.69|320.54|320.74|320.54|320.69|320.44|17
1606821600000|2020-12-01 11:20:00|320.64|320.49|320.59|320.44|320.64|320.54|320.59|320.44|7
1606821900000|2020-12-01 11:25:00|320.64|320.49|320.59|320.44|320.69|320.54|320.59|320.44|20
1606822200000|2020-12-01 11:30:00|320.64|320.49|320.59|320.39|320.64|320.49|320.59|320.39|9
1606822500000|2020-12-01 11:35:00|320.54|320.44|320.49|320.29|320.54|320.44|320.44|320.24|7
1606822800000|2020-12-01 11:40:00|320.54|320.34|320.54|320.34|320.59|320.44|320.54|320.29|25
1606823100000|2020-12-01 11:45:00|320.49|320.39|320.49|320.34|320.49|320.39|320.44|320.24|5
1606823400000|2020-12-01 11:50:00|320.54|320.29|320.54|320.39|320.54|320.39|320.54|320.29|17
1606823700000|2020-12-01 11:55:00|320.59|320.34|320.49|320.34|320.59|320.34|320.49|320.29|15
1606824000000|2020-12-01 12:00:00|320.44|320.29|320.44|320.24|320.44|320.34|320.44|320.24|3
1606824300000|2020-12-01 12:05:00|320.49|320.29|320.34|320.19|320.49|320.34|320.34|320.19|40
1606824600000|2020-12-01 12:10:00|320.29|320.14|320.19|320.04|320.34|320.19|320.19|320.04|91
1606824900000|2020-12-01 12:15:00|320.14|319.99|320.04|319.89|320.19|319.99|320.04|319.89|14
1606825200000|2020-12-01 12:20:00|319.99|319.79|319.99|319.79|320.04|319.89|319.94|319.74|13
1606825500000|2020-12-01 12:25:00|320.04|319.84|319.94|319.79|320.04|319.84|319.94|319.79|11
1606825800000|2020-12-01 12:30:00|319.99|319.84|319.94|319.74|319.99|319.84|319.94|319.74|23
1606826100000|2020-12-01 12:35:00|319.99|319.79|319.99|319.79|319.99|319.84|319.99|319.79|5
1606826400000|2020-12-01 12:40:00|319.94|319.84|319.99|319.79|319.99|319.84|319.94|319.79|7
1606826700000|2020-12-01 12:45:00|320.04|319.84|320.14|319.94|320.14|319.94|320.04|319.84|17
1606827000000|2020-12-01 12:50:00|320.09|319.89|320.04|319.89|320.09|319.89|319.99|319.79|19
1606827300000|2020-12-01 12:55:00|320.09|319.94|320.44|320.19|320.54|320.29|320.09|319.94|26
1606827600000|2020-12-01 13:00:00|320.49|320.24|320.44|320.24|320.54|320.34|320.44|320.24|20
1606827900000|2020-12-01 13:05:00|320.39|320.19|320.24|320.04|320.39|320.19|320.19|320.04|28
1606828200000|2020-12-01 13:10:00|320.19|320.09|320.29|320.14|320.29|320.14|320.19|320.09|25
1606828500000|2020-12-01 13:15:00|320.34|320.19|320.29|320.14|320.39|320.19|320.29|320.14|28
1606828800000|2020-12-01 13:20:00|320.34|320.19|320.49|320.29|320.54|320.34|320.29|320.09|75
1606829100000|2020-12-01 13:25:00|320.44|320.34|320.39|320.19|320.49|320.34|320.39|320.19|17
1606829400000|2020-12-01 13:30:00|320.34|320.14|320.29|320.14|320.34|320.19|320.19|320.04|52
1606829700000|2020-12-01 13:35:00|320.34|320.19|320.49|320.34|320.49|320.34|320.34|320.19|18
1606830000000|2020-12-01 13:40:00|320.54|320.39|320.59|320.39|320.59|320.39|320.54|320.34|16
1606830300000|2020-12-01 13:45:00|320.64|320.44|320.64|320.49|320.69|320.54|320.64|320.39|22
1606830600000|2020-12-01 13:50:00|320.59|320.44|320.74|320.54|320.79|320.59|320.59|320.44|26
1606830900000|2020-12-01 13:55:00|320.79|320.59|320.84|320.64|320.84|320.69|320.79|320.59|20
1606831200000|2020-12-01 14:00:00|320.79|320.59|320.69|320.54|320.79|320.59|320.69|320.49|22
1606831500000|2020-12-01 14:05:00|320.74|320.59|320.74|320.59|320.79|320.64|320.74|320.54|40
1606831800000|2020-12-01 14:10:00|320.79|320.64|320.79|320.64|320.84|320.64|320.69|320.54|56
1606832100000|2020-12-01 14:15:00|320.74|320.59|320.69|320.54|320.74|320.64|320.69|320.54|73
1606832400000|2020-12-01 14:20:00|320.64|320.49|320.49|320.34|320.64|320.49|320.49|320.34|41
1606832700000|2020-12-01 14:25:00|320.54|320.39|320.59|320.44|320.64|320.44|320.49|320.39|59
1606833000000|2020-12-01 14:30:00|320.64|320.49|320.14|319.94|320.69|320.54|320.09|319.94|78
1606833300000|2020-12-01 14:35:00|320.09|319.89|320.09|319.94|320.19|320.04|319.94|319.79|68
1606833600000|2020-12-01 14:40:00|320.14|319.89|320.04|319.89|320.14|319.99|320.04|319.84|38
1606833900000|2020-12-01 14:45:00|320.09|319.94|320.64|320.44|320.69|320.54|320.09|319.94|176
1606834200000|2020-12-01 14:50:00|320.59|320.49|320.79|320.59|320.84|320.69|320.54|320.39|86
1606834500000|2020-12-01 14:55:00|320.74|320.54|320.54|320.39|320.79|320.54|320.49|320.34|76
1606834800000|2020-12-01 15:00:00|320.59|320.44|320.74|320.54|320.84|320.64|320.54|320.39|58
1606835100000|2020-12-01 15:05:00|320.69|320.59|320.54|320.29|320.79|320.59|320.39|320.14|129
1606835400000|2020-12-01 15:10:00|320.59|320.34|320.79|320.59|320.89|320.64|320.59|320.34|44
1606835700000|2020-12-01 15:15:00|320.89|320.64|320.99|320.79|321.04|320.84|320.84|320.64|32
1606836000000|2020-12-01 15:20:00|321.04|320.84|320.99|320.74|321.09|320.94|320.84|320.59|47
1606836300000|2020-12-01 15:25:00|320.94|320.79|321.04|320.84|321.14|320.94|320.94|320.74|58
1606836600000|2020-12-01 15:30:00|321.09|320.89|320.99|320.79|321.14|320.89|320.94|320.74|16
1606836900000|2020-12-01 15:35:00|320.94|320.74|320.89|320.69|320.99|320.74|320.79|320.59|24
1606837200000|2020-12-01 15:40:00|320.84|320.64|321.19|320.99|321.19|320.99|320.84|320.64|15
1606837500000|2020-12-01 15:45:00|321.14|321.04|321.14|320.99|321.14|321.04|320.89|320.74|45
1606837800000|2020-12-01 15:50:00|321.19|320.94|321.29|321.04|321.29|321.09|321.14|320.94|39
1606838100000|2020-12-01 15:55:00|321.24|321.09|321.14|320.94|321.29|321.14|321.09|320.94|21
1606838400000|2020-12-01 16:00:00|321.19|320.99|321.34|321.19|321.39|321.19|321.19|320.94|32
1606838700000|2020-12-01 16:05:00|321.29|321.14|321.29|321.14|321.39|321.19|321.24|321.04|44
1606839000000|2020-12-01 16:10:00|321.34|321.19|321.39|321.19|321.54|321.29|321.29|321.14|23
1606839300000|2020-12-01 16:15:00|321.44|321.14|321.49|321.34|321.59|321.39|321.39|321.14|39
1606839600000|2020-12-01 16:20:00|321.54|321.29|321.64|321.44|321.69|321.49|321.49|321.29|28
1606839900000|2020-12-01 16:25:00|321.69|321.54|321.64|321.44|321.79|321.59|321.59|321.39|43
1606840200000|2020-12-01 16:30:00|321.69|321.49|321.54|321.39|321.69|321.54|321.14|320.99|68
1606840500000|2020-12-01 16:35:00|321.64|321.34|321.49|321.24|321.64|321.34|321.34|321.19|18
1606840800000|2020-12-01 16:40:00|321.54|321.29|321.54|321.34|321.59|321.34|321.49|321.29|1
1606841100000|2020-12-01 16:45:00|321.49|321.29|321.44|321.24|321.54|321.34|321.39|321.19|13
1606841400000|2020-12-01 16:50:00|321.39|321.19|321.29|321.09|321.39|321.19|321.29|321.09|2
1606841700000|2020-12-01 16:55:00|321.24|321.04|321.29|321.04|321.39|321.14|321.24|321.04|4
1606842000000|2020-12-01 17:00:00|321.24|321.09|321.49|321.24|321.49|321.24|321.24|321.09|12
1606842300000|2020-12-01 17:05:00|321.54|321.29|321.59|321.34|321.64|321.39|321.44|321.24|14
1606842600000|2020-12-01 17:10:00|321.54|321.39|321.49|321.34|321.59|321.39|321.49|321.34|11
1606842900000|2020-12-01 17:15:00|321.44|321.29|321.39|321.19|321.44|321.29|321.34|321.19|11
1606843200000|2020-12-01 17:20:00|321.34|321.24|321.44|321.24|321.44|321.24|321.34|321.24|13
1606843500000|2020-12-01 17:25:00|321.39||321.39||321.44||321.39||3
1606843800000|2020-12-01 17:30:00|321.44|321.29|321.29|321.14|321.44|321.29|321.29|321.14|13
1606844100000|2020-12-01 17:35:00|321.34|321.09|321.29|321.14|321.34|321.19|321.24|321.09|11
1606844400000|2020-12-01 17:40:00|321.34|321.09|321.19|321.04|321.34|321.09|321.09|320.89|33
1606844700000|2020-12-01 17:45:00|321.24|321.09|321.39|321.19|321.44|321.19|321.24|321.09|11
1606845000000|2020-12-01 17:50:00|321.34|321.14|321.34|321.14|321.39|321.14|321.29|321.14|2
1606845300000|2020-12-01 17:55:00|321.29|321.19|321.34|321.14|321.39|321.19|321.29|321.09|10
1606845600000|2020-12-01 18:00:00|321.39|321.19|321.34|321.14|321.39|321.19|321.29|321.14|2
1606845900000|2020-12-01 18:05:00|321.39|321.24|321.39|321.19|321.39|321.24|321.34|321.14|15
1606846200000|2020-12-01 18:10:00|321.34||321.34||321.34||321.34||0
1606846500000|2020-12-01 18:15:00|321.39|321.14|321.29|321.09|321.39|321.19|321.24|321.04|8
1606846800000|2020-12-01 18:20:00|321.34|321.14|321.34|321.19|321.44|321.24|321.34|321.14|4
1606847100000|2020-12-01 18:25:00|321.39|321.24|321.49|321.29|321.54|321.29|321.39|321.24|4
1606847400000|2020-12-01 18:30:00|321.44|321.34|321.59|321.39|321.59|321.39|321.44|321.34|1
1606847700000|2020-12-01 18:35:00|321.64||321.64||321.64||321.64||3
1606848000000|2020-12-01 18:40:00|321.59|321.44|321.64|321.44|321.64|321.49|321.59|321.34|10
1606848300000|2020-12-01 18:45:00|321.59|321.39|321.54|321.34|321.64|321.39|321.54|321.34|3
1606848600000|2020-12-01 18:50:00|321.49|321.29|321.44|321.19|321.49|321.29|321.34|321.14|22
1606848900000|2020-12-01 18:55:00|321.49||321.54||321.54||321.44||2
1606849200000|2020-12-01 19:00:00|321.49||321.54||321.54||321.49||1
1606849500000|2020-12-01 19:05:00|||||||||1
1606849800000|2020-12-01 19:10:00|321.59||321.54||321.59||321.54||1
1606850100000|2020-12-01 19:15:00|321.59||321.54||321.59||321.54||1
1606850400000|2020-12-01 19:20:00|321.49||321.49||321.54||321.49||0
1606850700000|2020-12-01 19:25:00|321.54||321.54||321.54||321.54||1
1606851000000|2020-12-01 19:30:00|321.49||321.54||321.59||321.49||1
1606851300000|2020-12-01 19:35:00|321.59||321.59||321.59||321.54||0
1606851600000|2020-12-01 19:40:00||321.24||321.29||321.29||321.24|0
1606851900000|2020-12-01 19:45:00|321.64|321.34|321.64|321.29|321.64|321.34|321.59|321.29|3
1606852200000|2020-12-01 19:50:00|321.59|321.24|321.54|321.24|321.64|321.24|321.49|321.24|2
1606852500000|2020-12-01 19:55:00|321.49||321.54||321.54||321.49||0
1606852800000|2020-12-01 20:00:00|321.49|321.19|321.44|321.19|321.54|321.19|321.44|321.19|5
1606853100000|2020-12-01 20:05:00|321.39|321.14|321.19|320.94|321.39|321.14|321.09|320.89|20
1606853400000|2020-12-01 20:10:00|321.24|320.99|321.29|321.04|321.34|321.04|321.24|320.99|0
1606853700000|2020-12-01 20:15:00|321.24|320.99|321.04|320.84|321.24|320.99|321.04|320.84|7
1606854000000|2020-12-01 20:20:00|321.09|320.89|321.29|321.04|321.29|321.04|321.04|320.89|2
1606854300000|2020-12-01 20:25:00|321.34|321.09|321.34|321.09|321.34|321.09|321.24|321.04|1
1606854600000|2020-12-01 20:30:00|321.29|321.14|321.29|321.04|321.29|321.14|321.24|320.99|6
1606854900000|2020-12-01 20:35:00|321.24|321.09|321.24|321.09|321.29|321.09|321.19|321.04|4
1606855200000|2020-12-01 20:40:00|321.19|321.04|321.19|320.99|321.19|321.04|321.09|320.94|6
1606855500000|2020-12-01 20:45:00|321.14|320.94|321.24|321.04|321.29|321.09|321.09|320.84|22
1606855800000|2020-12-01 20:50:00|321.19|321.09|321.24|321.04|321.24|321.09|321.14|320.99|14
1606856100000|2020-12-01 20:55:00|321.19|320.99|321.09|320.89|321.44|321.04|321.09|320.89|15
1606856400000|2020-12-01 21:00:00|321.04|320.94|321.04|320.84|321.14|320.94|320.94|320.79|23
1606856700000|2020-12-01 21:05:00|320.99|320.79|320.99|320.79|321.04|320.84|320.99|320.79|3
1606857000000|2020-12-01 21:10:00|321.04|320.84|321.24|320.64|321.24|320.84|320.94|320.64|11
1606858200000|2020-12-01 21:30:00|321.14|320.54|321.24|320.64|321.34|320.74|321.14|320.54|0
1606858500000|2020-12-01 21:35:00|321.34|320.74|321.24|320.64|321.34|320.74|321.24|320.64|0
1606858800000|2020-12-01 21:40:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606859100000|2020-12-01 21:45:00|321.14|320.54|321.14|320.54|321.24|320.64|321.14|320.54|0
1606859400000|2020-12-01 21:50:00|321.04|320.44|321.14|320.54|321.14|320.54|321.04|320.44|0
1606859700000|2020-12-01 21:55:00|321.24|320.64|321.24|320.64|321.24|320.64|321.14|320.54|0
1606860000000|2020-12-01 22:00:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606861500000|2020-12-01 22:25:00|321.34|320.74|321.24|320.64|321.34|320.74|321.24|320.64|0
1606862400000|2020-12-01 22:40:00|321.34|320.74|321.24|320.64|321.34|320.74|321.24|320.64|0
1606863600000|2020-12-01 23:00:00|321.34|320.74|321.34|320.74|321.54|320.94|321.34|320.74|0
1606863900000|2020-12-01 23:05:00|321.24|320.64|321.34|320.74|321.34|320.74|321.14|320.54|0
1606864200000|2020-12-01 23:10:00|321.24|320.64|321.24|320.64|321.24|320.64|321.14|320.54|0
1606864500000|2020-12-01 23:15:00|321.14|320.54|321.14|320.54|321.24|320.64|321.04|320.44|0
1606864800000|2020-12-01 23:20:00|321.24|320.64|321.04|320.44|321.24|320.64|320.94|320.34|0
1606865100000|2020-12-01 23:25:00|321.14|320.54|321.04|320.44|321.14|320.54|320.94|320.34|0
1606865400000|2020-12-01 23:30:00|320.94|320.34|320.94|320.34|321.04|320.44|320.84|320.24|0
1606865700000|2020-12-01 23:35:00|321.04|320.44|320.94|320.34|321.04|320.44|320.94|320.34|0
1606866000000|2020-12-01 23:40:00|321.04|320.44|321.04|320.44|321.04|320.44|321.04|320.44|0
1606866300000|2020-12-01 23:45:00|321.14|320.54|321.14|320.54|321.24|320.64|321.04|320.44|0
1606866600000|2020-12-01 23:50:00|321.24|320.64|321.24|320.64|321.24|320.64|321.14|320.54|0
1606866900000|2020-12-01 23:55:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606867200000|2020-12-02 00:00:00|321.14|320.54|321.04|320.44|321.24|320.64|320.94|320.34|0
1606867500000|2020-12-02 00:05:00|320.94|320.34|320.94|320.34|320.94|320.34|320.84|320.24|0
1606867800000|2020-12-02 00:10:00|320.84|320.24|320.94|320.34|320.94|320.34|320.84|320.24|0
1606868100000|2020-12-02 00:15:00|320.84|320.24|320.94|320.34|321.04|320.44|320.84|320.24|0
1606868400000|2020-12-02 00:20:00|320.84|320.24|320.94|320.34|320.94|320.34|320.84|320.24|0
1606868700000|2020-12-02 00:25:00|321.04|320.44|320.44|319.84|321.04|320.44|320.44|319.84|0
1606869000000|2020-12-02 00:30:00|320.79|320.44|321.14|320.99|321.29|321.14|320.09|319.94|403
1606869300000|2020-12-02 00:35:00|321.09|320.94|320.34|320.14|321.14|320.99|320.34|320.14|284
1606869600000|2020-12-02 00:40:00|320.29|320.04|320.59|320.39|320.89|320.74|320.14|319.99|309
1606869900000|2020-12-02 00:45:00|320.54|320.44|320.29|320.14|320.94|320.74|320.29|320.14|386
1606870200000|2020-12-02 00:50:00|320.19|320.04|319.09|318.89|320.29|320.09|318.99|318.84|1472
1606870500000|2020-12-02 00:55:00|319.04|318.94|318.64|318.44|319.69|319.54|318.34|318.19|624
1606870800000|2020-12-02 01:00:00|318.69|318.49|319.84|319.69|320.04|319.84|318.69|318.49|931
1606871100000|2020-12-02 01:05:00|319.79|319.59|319.34|319.19|319.79|319.64|318.79|318.64|722
1606871400000|2020-12-02 01:10:00|319.29|319.09|319.74|319.59|319.79|319.64|319.24|319.09|320
1606871700000|2020-12-02 01:15:00|319.69|319.54|320.69|320.54|320.69|320.54|319.69|319.54|466
1606872000000|2020-12-02 01:20:00|320.74|320.59|320.94|320.74|321.29|321.14|320.69|320.54|666
1606872300000|2020-12-02 01:25:00|320.89|320.79|320.69|320.54|320.89|320.79|320.29|320.14|373
1606872600000|2020-12-02 01:30:00|320.79|320.59|319.94|319.79|320.79|320.59|319.89|319.74|512
1606872900000|2020-12-02 01:35:00|319.89|319.74|320.24|320.09|320.44|320.24|319.74|319.54|481
1606873200000|2020-12-02 01:40:00|320.19|320.04|319.94|319.79|320.24|320.09|319.84|319.69|368
1606873500000|2020-12-02 01:45:00|319.89|319.74|319.99|319.79|320.19|320.04|319.69|319.54|434
1606873800000|2020-12-02 01:50:00|319.94|319.74|319.69|319.54|319.94|319.79|319.49|319.34|327
1606874100000|2020-12-02 01:55:00|319.64|319.49|320.14|319.99|320.19|320.04|319.54|319.39|139
1606874400000|2020-12-02 02:00:00|320.09|319.94|319.64|319.44|320.14|319.99|319.59|319.44|186
1606874700000|2020-12-02 02:05:00|319.59|319.49|319.29|319.14|319.69|319.49|319.29|319.09|259
1606875000000|2020-12-02 02:10:00|319.34|319.09|318.79|318.64|319.34|319.09|318.69|318.49|399
1606875300000|2020-12-02 02:15:00|318.74|318.59|318.99|318.79|319.19|319.04|318.64|318.49|339
1606875600000|2020-12-02 02:20:00|318.94|318.84|319.19|318.99|319.34|319.19|318.94|318.74|94
1606875900000|2020-12-02 02:25:00|319.14|319.04|319.04|318.89|319.24|319.09|318.99|318.84|94
1606876200000|2020-12-02 02:30:00|318.99|318.84|319.14|318.99|319.19|319.04|318.79|318.64|277
1606876500000|2020-12-02 02:35:00|319.19|319.04|318.99|318.84|319.19|319.04|318.89|318.74|163
1606876800000|2020-12-02 02:40:00|319.04|318.89|319.34|319.19|319.39|319.24|318.99|318.84|159
1606877100000|2020-12-02 02:45:00|319.44|319.24|319.34|319.19|319.44|319.29|319.19|318.99|154
1606877400000|2020-12-02 02:50:00|319.39|319.24|319.64|319.49|319.89|319.74|319.39|319.24|350
1606877700000|2020-12-02 02:55:00|319.69|319.54|319.54|319.34|319.69|319.54|319.49|319.29|95
1606878000000|2020-12-02 03:00:00|319.49|319.39|319.69|319.49|319.69|319.54|319.44|319.29|130
1606878300000|2020-12-02 03:05:00|319.64|319.54|319.59|319.39|319.84|319.69|319.59|319.39|203
1606878600000|2020-12-02 03:10:00|319.54|319.44|319.69|319.49|319.69|319.49|319.44|319.24|97
1606878900000|2020-12-02 03:15:00|319.64|319.44|319.44|319.29|319.69|319.44|319.39|319.24|101
1606879200000|2020-12-02 03:20:00|319.49|319.34|319.19|319.04|319.49|319.34|319.09|318.94|171
1606879500000|2020-12-02 03:25:00|319.24|319.09|318.89|318.74|319.24|319.09|318.89|318.74|213
1606879800000|2020-12-02 03:30:00|318.94|318.79|318.94|318.79|319.04|318.89|318.84|318.69|125
1606880100000|2020-12-02 03:35:00|318.89|318.74|318.94|318.79|318.99|318.84|318.89|318.74|100
1606880400000|2020-12-02 03:40:00|318.99|318.84|318.79|318.64|318.99|318.84|318.79|318.64|89
1606880700000|2020-12-02 03:45:00|318.84|318.69|318.84|318.69|318.84|318.69|318.74|318.59|56
1606881000000|2020-12-02 03:50:00|318.94|318.74|319.09|318.94|319.14|318.94|318.89|318.69|92
1606881300000|2020-12-02 03:55:00|319.04|318.89|319.09|318.94|319.14|318.99|319.04|318.89|24
1606881600000|2020-12-02 04:00:00|319.14|318.99|319.04|318.84|319.14|318.99|318.89|318.69|45
1606881900000|2020-12-02 04:05:00|318.99|318.89|319.04|318.89|319.14|318.94|318.94|318.79|99
1606882200000|2020-12-02 04:10:00|319.09|318.94|319.14|318.94|319.24|319.09|319.04|318.89|48
1606882500000|2020-12-02 04:15:00|319.09|318.89|318.99|318.84|319.14|318.89|318.99|318.79|28
1606882800000|2020-12-02 04:20:00|319.04|318.79|319.04|318.89|319.09|318.94|319.04|318.79|42
1606883100000|2020-12-02 04:25:00|318.99|318.84|318.99|318.84|318.99|318.84|318.99|318.79|24
1606883400000|2020-12-02 04:30:00|319.04|318.89|319.04|318.89|319.09|318.94|319.04|318.89|34
1606883700000|2020-12-02 04:35:00|319.09|318.94|319.29|319.09|319.29|319.09|319.09|318.94|52
1606884000000|2020-12-02 04:40:00|319.34|319.14|319.44|319.29|319.44|319.29|319.29|319.14|78
1606884300000|2020-12-02 04:45:00|319.49|319.24|319.39|319.24|319.49|319.34|319.29|319.14|65
1606884600000|2020-12-02 04:50:00|319.44|319.29|319.44|319.24|319.44|319.29|319.39|319.24|45
1606884900000|2020-12-02 04:55:00|319.39|319.29|319.59|319.39|319.59|319.44|319.39|319.24|80
1606885200000|2020-12-02 05:00:00|319.54|319.29|319.59|319.39|319.64|319.44|319.34|319.19|318
1606885500000|2020-12-02 05:05:00|319.54|319.34|319.69|319.49|319.69|319.54|319.34|319.19|163
1606885800000|2020-12-02 05:10:00|319.64|319.54|319.89|319.74|319.94|319.79|319.64|319.49|149
1606886100000|2020-12-02 05:15:00|319.94|319.79|320.29|320.09|320.29|320.14|319.89|319.74|138
1606886400000|2020-12-02 05:20:00|320.24|320.14|320.24|320.09|320.39|320.24|320.19|320.04|383
1606886700000|2020-12-02 05:25:00|320.19|320.04|320.39|320.24|320.44|320.29|320.19|320.04|186
1606887000000|2020-12-02 05:30:00|320.34|320.19|320.34|320.14|320.44|320.29|320.29|320.14|133
1606887300000|2020-12-02 05:35:00|320.29|320.09|320.29|320.14|320.39|320.24|320.04|319.89|140
1606887600000|2020-12-02 05:40:00|320.24|320.09|319.99|319.84|320.29|320.14|319.99|319.84|164
1606887900000|2020-12-02 05:45:00|320.04|319.79|319.99|319.79|320.09|319.94|319.94|319.79|67
1606888200000|2020-12-02 05:50:00|319.94|319.74|319.79|319.64|319.99|319.84|319.79|319.64|64
1606888500000|2020-12-02 05:55:00|319.74|319.59|319.64|319.44|319.89|319.69|319.59|319.39|149
1606888800000|2020-12-02 06:00:00|319.59|319.49|320.04|319.89|320.04|319.89|319.59|319.44|94
1606889100000|2020-12-02 06:05:00|320.09|319.94|320.19|320.04|320.19|320.04|320.04|319.84|74
1606889400000|2020-12-02 06:10:00|320.14|319.99|320.19|320.04|320.19|320.04|320.04|319.89|80
1606889700000|2020-12-02 06:15:00|320.24|320.09|320.44|320.29|320.54|320.39|320.19|320.09|154
1606890000000|2020-12-02 06:20:00|320.49|320.34|320.59|320.44|320.59|320.44|320.44|320.34|65
1606890300000|2020-12-02 06:25:00|320.54|320.39|320.59|320.44|320.59|320.44|320.44|320.29|134
1606890600000|2020-12-02 06:30:00|320.54|320.39|320.24|320.04|320.54|320.39|320.19|320.04|108
1606890900000|2020-12-02 06:35:00|320.29|320.09|320.34|320.19|320.44|320.29|320.29|320.04|103
1606891200000|2020-12-02 06:40:00|320.39|320.24|320.39|320.24|320.44|320.29|320.34|320.14|77
1606891500000|2020-12-02 06:45:00|320.34|320.19|320.39|320.19|320.44|320.29|320.29|320.09|81
1606891800000|2020-12-02 06:50:00|320.34|320.24|320.44|320.29|320.49|320.29|320.29|320.14|73
1606892100000|2020-12-02 06:55:00|320.39|320.24|320.49|320.34|320.49|320.34|320.34|320.19|130
1606892400000|2020-12-02 07:00:00|320.54|320.39|320.79|320.59|320.79|320.64|320.34|320.19|188
1606892700000|2020-12-02 07:05:00|320.84|320.64|320.89|320.74|320.94|320.79|320.64|320.49|259
1606893000000|2020-12-02 07:10:00|320.94|320.79|321.04|320.84|321.14|320.99|320.89|320.69|177
1606893300000|2020-12-02 07:15:00|321.09|320.89|321.04|320.89|321.24|321.09|321.04|320.84|147
1606893600000|2020-12-02 07:20:00|320.99|320.84|320.94|320.79|320.99|320.89|320.84|320.69|114
1606893900000|2020-12-02 07:25:00|320.99|320.84|320.74|320.59|320.99|320.84|320.69|320.54|185
1606894200000|2020-12-02 07:30:00|320.69|320.54|320.74|320.54|320.89|320.74|320.64|320.44|88
1606894500000|2020-12-02 07:35:00|320.69|320.59|320.59|320.39|320.79|320.59|320.59|320.39|99
1606894800000|2020-12-02 07:40:00|320.54|320.44|320.44|320.29|320.59|320.44|320.39|320.24|124
1606895100000|2020-12-02 07:45:00|320.49|320.34|320.54|320.39|320.54|320.39|320.39|320.24|71
1606895400000|2020-12-02 07:50:00|320.59|320.34|320.59|320.44|320.74|320.59|320.49|320.34|98
1606895700000|2020-12-02 07:55:00|320.54|320.39|320.24|320.09|320.64|320.49|320.24|320.09|277
1606896000000|2020-12-02 08:00:00|320.19|320.04|319.79|319.64|320.19|320.04|319.64|319.49|496
1606896300000|2020-12-02 08:05:00|319.84|319.69|319.64|319.49|319.84|319.69|319.49|319.34|330
1606896600000|2020-12-02 08:10:00|319.69|319.54|319.74|319.54|319.79|319.59|319.59|319.44|181
1606896900000|2020-12-02 08:15:00|319.69|319.49|319.94|319.79|319.94|319.79|319.59|319.44|189
1606897200000|2020-12-02 08:20:00|319.99|319.84|320.04|319.89|320.09|319.94|319.89|319.74|143
1606897500000|2020-12-02 08:25:00|320.09|319.94|319.94|319.79|320.09|319.94|319.94|319.79|74
1606897800000|2020-12-02 08:30:00|319.89|319.74|319.99|319.84|319.99|319.84|319.89|319.74|140
1606898100000|2020-12-02 08:35:00|319.94|319.79|320.04|319.89|320.04|319.89|319.79|319.64|162
1606898400000|2020-12-02 08:40:00|319.99|319.84|319.94|319.79|319.99|319.84|319.84|319.69|92
1606898700000|2020-12-02 08:45:00|319.99|319.74|319.94|319.74|319.99|319.79|319.69|319.54|151
1606899000000|2020-12-02 08:50:00|319.89|319.79|319.99|319.84|320.04|319.84|319.84|319.69|119
1606899300000|2020-12-02 08:55:00|320.04|319.89|319.59|319.44|320.09|319.94|319.59|319.44|228
1606899600000|2020-12-02 09:00:00|319.64|319.49|319.94|319.74|320.19|319.99|319.59|319.49|676
1606899900000|2020-12-02 09:05:00|319.89|319.79|320.19|319.99|320.19|319.99|319.89|319.79|191
1606900200000|2020-12-02 09:10:00|320.24|320.04|320.34|320.14|320.34|320.19|320.19|320.04|80
1606900500000|2020-12-02 09:15:00|320.39|320.19|320.49|320.34|320.54|320.34|320.34|320.09|285
1606900800000|2020-12-02 09:20:00|320.64|320.04|320.64|320.04|320.74|320.14|320.54|319.94|0
1606901100000|2020-12-02 09:25:00|320.54|319.94|320.54|319.94|320.64|320.04|320.54|319.94|22
1606901400000|2020-12-02 09:30:00|320.64|320.04|320.64|320.04|320.64|320.04|320.54|319.94|0
1606901700000|2020-12-02 09:35:00|320.54|319.94|320.54|319.94|320.64|320.04|320.54|319.94|0
1606902300000|2020-12-02 09:45:00|320.64|320.04|320.54|319.94|320.64|320.04|320.54|319.94|0
1606902600000|2020-12-02 09:50:00|320.44|320.29|320.39|320.24|320.49|320.34|320.34|320.19|35
1606902900000|2020-12-02 09:55:00|320.49|320.29|320.44|320.24|320.49|320.34|320.44|320.24|2
1606903200000|2020-12-02 10:00:00|320.49|320.19|320.49|320.29|320.49|320.34|320.49|320.19|20
1606903500000|2020-12-02 10:05:00||320.24||320.29||320.34||320.24|19
1606903800000|2020-12-02 10:10:00|320.44|320.24|320.39|320.24|320.49|320.29|320.29|320.14|35
1606904100000|2020-12-02 10:15:00|320.44|320.29|320.29|320.09|320.44|320.29|320.29|320.09|8
1606904400000|2020-12-02 10:20:00|320.24|320.04|320.29|320.09|320.29|320.14|320.24|320.04|6
1606904700000|2020-12-02 10:25:00|320.24|320.04|320.24|320.04|320.29|320.14|320.24|320.04|2
1606905000000|2020-12-02 10:30:00|320.29|320.09|320.34|320.14|320.34|320.19|320.29|320.04|5
1606905300000|2020-12-02 10:35:00|320.29|320.09|320.34|320.14|320.34|320.14|320.29|320.09|1
1606905600000|2020-12-02 10:40:00|320.39|320.09|320.34|320.14|320.39|320.19|320.34|320.09|0
1606905900000|2020-12-02 10:45:00|320.29|320.09|320.29|320.14|320.29|320.14|320.29|320.09|3
1606906200000|2020-12-02 10:50:00|320.34|320.19|320.39|320.19|320.39|320.19|320.34|320.14|3
1606906500000|2020-12-02 10:55:00|320.34|320.14|320.34|320.19|320.39|320.19|320.34|320.14|0
1606906800000|2020-12-02 11:00:00|320.39|320.14|320.34|320.19|320.39|320.24|320.34|320.14|8
1606907100000|2020-12-02 11:05:00|320.29|320.14|320.14|319.99|320.29|320.14|320.14|319.99|8
1606907400000|2020-12-02 11:10:00|320.19|320.04|319.99|319.84|320.19|320.04|319.99|319.79|11
1606907700000|2020-12-02 11:15:00|320.04|319.89|319.99|319.84|320.14|319.94|319.99|319.84|10
1606908000000|2020-12-02 11:20:00|320.04|319.79|319.94|319.74|320.04|319.89|319.89|319.74|12
1606908300000|2020-12-02 11:25:00|319.89|319.69|319.89|319.64|319.89|319.74|319.79|319.64|12
1606908600000|2020-12-02 11:30:00|319.84|319.69|319.84|319.64|319.94|319.74|319.79|319.64|9
1606908900000|2020-12-02 11:35:00|319.79|319.69|319.79|319.59|319.84|319.69|319.74|319.54|7
1606909200000|2020-12-02 11:40:00|319.74|319.64|319.79|319.59|319.84|319.64|319.74|319.59|10
1606909500000|2020-12-02 11:45:00|319.84|319.64|319.69|319.54|319.84|319.64|319.64|319.49|21
1606909800000|2020-12-02 11:50:00|319.74|319.49|319.79|319.64|319.84|319.64|319.69|319.49|9
1606910100000|2020-12-02 11:55:00|319.84|319.59|319.84|319.69|319.84|319.69|319.79|319.59|9
1606910400000|2020-12-02 12:00:00|319.79|319.64|319.69|319.49|319.84|319.64|319.64|319.49|10
1606910700000|2020-12-02 12:05:00|319.64|319.54|319.69|319.49|319.69|319.54|319.59|319.44|9
1606911000000|2020-12-02 12:10:00|319.64|319.44|319.64|319.44|319.74|319.59|319.59|319.44|15
1606911300000|2020-12-02 12:15:00|319.69|319.49|319.74|319.59|319.74|319.59|319.69|319.49|7
1606911600000|2020-12-02 12:20:00|319.69|319.54|319.69|319.54|319.74|319.54|319.64|319.49|7
1606911900000|2020-12-02 12:25:00|319.64|319.49|319.74|319.54|319.79|319.54|319.64|319.49|17
1606912200000|2020-12-02 12:30:00|319.69|319.59|319.84|319.64|319.84|319.64|319.69|319.59|18
1606912500000|2020-12-02 12:35:00|319.79|319.69|319.94|319.69|319.94|319.74|319.79|319.69|19
1606912800000|2020-12-02 12:40:00|319.89|319.74|319.84|319.64|319.89|319.74|319.79|319.59|24
1606913100000|2020-12-02 12:45:00|319.89|319.69|319.99|319.84|320.04|319.84|319.84|319.64|24
1606913400000|2020-12-02 12:50:00|319.94|319.79|320.09|319.94|320.09|319.94|319.89|319.74|29
1606913700000|2020-12-02 12:55:00|320.14|319.89|320.14|319.99|320.24|320.04|320.14|319.89|24
1606914000000|2020-12-02 13:00:00|320.09|319.94|319.99|319.84|320.09|319.94|319.99|319.84|46
1606914300000|2020-12-02 13:05:00|319.94|319.79|319.89|319.74|319.94|319.79|319.89|319.74|57
1606914600000|2020-12-02 13:10:00|319.94|319.69|319.89|319.69|319.94|319.69|319.84|319.64|37
1606914900000|2020-12-02 13:15:00|319.84|319.64|320.09|319.94|320.14|319.94|319.79|319.64|45
1606915200000|2020-12-02 13:20:00|320.14|319.99|320.19|319.94|320.24|320.09|320.09|319.94|31
1606915500000|2020-12-02 13:25:00|320.24|319.99|320.19|320.04|320.24|320.04|320.14|319.99|24
1606915800000|2020-12-02 13:30:00|320.24|320.09|320.24|320.09|320.29|320.14|320.24|320.04|54
1606916100000|2020-12-02 13:35:00|320.19|320.04|320.19|320.04|320.19|320.09|320.19|320.04|46
1606916400000|2020-12-02 13:40:00|320.24|319.99|320.24|320.09|320.24|320.09|320.14|319.99|35
1606916700000|2020-12-02 13:45:00|320.19|320.04|320.09|319.94|320.19|320.09|320.09|319.89|25
1606917000000|2020-12-02 13:50:00|320.04|319.89|319.94|319.79|320.09|319.94|319.94|319.79|33
1606917300000|2020-12-02 13:55:00|319.89|319.74|319.99|319.84|320.04|319.89|319.89|319.74|24
1606917600000|2020-12-02 14:00:00|319.94|319.79|319.84|319.69|319.94|319.79|319.84|319.64|31
1606917900000|2020-12-02 14:05:00|319.89|319.64|320.09|319.84|320.09|319.89|319.89|319.64|39
1606918200000|2020-12-02 14:10:00|320.14|319.89|320.19|320.04|320.29|320.14|320.14|319.89|39
1606918500000|2020-12-02 14:15:00|320.24|319.99|320.19|319.94|320.29|320.14|320.09|319.89|39
1606918800000|2020-12-02 14:20:00|320.24|319.99|320.24|320.04|320.24|320.09|320.19|319.94|29
1606919100000|2020-12-02 14:25:00|320.29|320.09|320.29|320.09|320.34|320.14|320.29|320.04|31
1606919400000|2020-12-02 14:30:00|320.24|320.14|319.79|319.59|320.24|320.14|319.79|319.59|42
1606919700000|2020-12-02 14:35:00|319.84|319.64|320.24|320.04|320.24|320.09|319.79|319.59|35
1606920000000|2020-12-02 14:40:00|320.19|320.09|320.29|320.14|320.39|320.14|320.19|319.94|34
1606920300000|2020-12-02 14:45:00|320.24|320.09|320.44|320.29|320.49|320.29|320.24|320.09|79
1606920600000|2020-12-02 14:50:00|320.39|320.24|320.74|320.54|320.84|320.69|320.39|320.19|83
1606920900000|2020-12-02 14:55:00|320.69|320.59|320.89|320.74|320.94|320.74|320.69|320.54|24
1606921200000|2020-12-02 15:00:00|320.94|320.79|320.89|320.69|320.94|320.79|320.79|320.54|23
1606921500000|2020-12-02 15:05:00|320.94|320.74|320.84|320.69|320.94|320.74|320.74|320.59|28
1606921800000|2020-12-02 15:10:00|320.89|320.74|320.79|320.64|320.94|320.74|320.79|320.64|15
1606922100000|2020-12-02 15:15:00|320.84|320.59|320.99|320.79|320.99|320.84|320.84|320.59|47
1606922400000|2020-12-02 15:20:00|320.94|320.74|320.69|320.49|320.99|320.79|320.69|320.49|25
1606922700000|2020-12-02 15:25:00|320.74|320.54|320.79|320.64|320.79|320.64|320.74|320.54|17
1606923000000|2020-12-02 15:30:00|320.74|320.59|320.74|320.54|320.89|320.74|320.74|320.54|26
1606923300000|2020-12-02 15:35:00|320.79|320.59|320.79|320.64|320.84|320.69|320.79|320.59|10
1606923600000|2020-12-02 15:40:00|320.84|320.59|320.84|320.64|320.84|320.64|320.69|320.54|34
1606923900000|2020-12-02 15:45:00|320.79|320.59|320.74|320.54|320.84|320.59|320.69|320.49|16
1606924200000|2020-12-02 15:50:00|320.69|320.49|320.74|320.59|320.74|320.59|320.59|320.39|15
1606924500000|2020-12-02 15:55:00|320.69|320.54|320.79|320.64|320.79|320.64|320.64|320.44|14
1606924800000|2020-12-02 16:00:00|320.84|320.69|320.89|320.69|320.89|320.74|320.84|320.64|33
1606925100000|2020-12-02 16:05:00|320.94|320.64|320.94|320.74|320.94|320.79|320.89|320.64|30
1606925400000|2020-12-02 16:10:00|320.89|320.79|321.24|321.04|321.24|321.09|320.89|320.74|85
1606925700000|2020-12-02 16:15:00|321.29|321.09|321.24|321.09|321.34|321.14|321.19|320.99|79
1606926000000|2020-12-02 16:20:00|321.29|321.14|321.29|321.14|321.39|321.19|321.24|321.14|40
1606926300000|2020-12-02 16:25:00|321.24|321.09|321.19|321.04|321.24|321.09|321.19|321.04|21
1606926600000|2020-12-02 16:30:00|321.24|321.09|321.34|321.14|321.34|321.14|321.24|321.04|18
1606926900000|2020-12-02 16:35:00|321.39|321.19|321.44|321.29|321.44|321.29|321.34|321.14|17
1606927200000|2020-12-02 16:40:00|321.49|321.34|321.44|321.24|321.54|321.34|321.44|321.24|20
1606927500000|2020-12-02 16:45:00|321.39|321.29|321.39|321.24|321.39|321.29|321.39|321.24|0
1606927800000|2020-12-02 16:50:00|321.44|321.29|321.39|321.24|321.44|321.29|321.39|321.24|11
1606928100000|2020-12-02 16:55:00|321.44|321.19|321.39|321.19|321.44|321.24|321.34|321.19|10
1606928400000|2020-12-02 17:00:00|321.34|321.24|321.34|321.19|321.39|321.24|321.34|321.19|0
1606928700000|2020-12-02 17:05:00|321.39|321.24|321.34|321.19|321.44|321.24|321.34|321.14|11
1606929000000|2020-12-02 17:10:00|321.39|321.24|321.34|321.14|321.39|321.24|321.29|321.14|8
1606929300000|2020-12-02 17:15:00|321.29|321.19|321.34|321.14|321.34|321.19|321.29|321.14|0
1606929600000|2020-12-02 17:20:00|321.29|321.19|321.29|321.14|321.29|321.19|321.29|321.14|6
1606929900000|2020-12-02 17:25:00|321.34|321.19|321.29|321.14|321.39|321.24|321.24|321.09|51
1606930200000|2020-12-02 17:30:00|321.24|321.09|321.24|321.09|321.24|321.09|321.24|321.09|2
1606930500000|2020-12-02 17:35:00|321.19|321.04|321.24|321.09|321.24|321.09|321.19|321.04|8
1606930800000|2020-12-02 17:40:00|321.19|321.04|321.14|320.99|321.24|321.04|321.14|320.99|17
1606931100000|2020-12-02 17:45:00|321.09|320.94|321.14|320.99|321.24|321.04|321.09|320.94|25
1606931400000|2020-12-02 17:50:00|321.09|320.94|321.24|321.04|321.34|321.14|321.09|320.94|23
1606931700000|2020-12-02 17:55:00|321.19|321.09|321.04|320.89|321.24|321.09|321.04|320.89|9
1606932000000|2020-12-02 18:00:00|320.99|320.84|320.99|320.84|320.99|320.84|320.99|320.84|4
1606932300000|2020-12-02 18:05:00|321.04|320.89|321.09|320.94|321.09|320.94|321.04|320.89|7
1606932600000|2020-12-02 18:10:00|321.14|320.99|321.14|320.99|321.14|320.99|321.14|320.99|2
1606932900000|2020-12-02 18:15:00|321.19||321.14||321.19||321.14||4
1606933200000|2020-12-02 18:20:00|321.09|320.94|321.09|320.94|321.14|320.99|321.09|320.94|8
1606933800000|2020-12-02 18:30:00|321.04|320.89|320.99|320.84|321.09|320.89|320.99|320.84|4
1606934100000|2020-12-02 18:35:00|321.04|320.89|321.04|320.89|321.04|320.89|320.99|320.84|4
1606934400000|2020-12-02 18:40:00|320.99|320.84|320.94|320.79|320.99|320.84|320.89|320.74|7
1606934700000|2020-12-02 18:45:00|320.89|320.74|320.89|320.69|320.89|320.74|320.84|320.69|4
1606935000000|2020-12-02 18:50:00|320.84|320.74|320.94|320.79|320.94|320.79|320.84|320.74|6
1606935300000|2020-12-02 18:55:00|320.99|320.84|320.89|320.74|321.04|320.84|320.89|320.69|9
1606935600000|2020-12-02 19:00:00|320.84|320.69|320.84|320.69|320.89|320.69|320.74|320.59|8
1606935900000|2020-12-02 19:05:00|320.89|320.64|320.79|320.64|320.89|320.64|320.79|320.64|5
1606936500000|2020-12-02 19:15:00|320.74|320.59|321.04|320.89|321.04|320.89|320.74|320.59|6
1606936800000|2020-12-02 19:20:00|321.09|320.94|321.09|320.94|321.09|320.94|321.09|320.89|7
1606937100000|2020-12-02 19:25:00|321.04|320.89|321.14|320.94|321.14|320.94|321.04|320.84|6
1606937400000|2020-12-02 19:30:00|321.09|320.89|321.24|321.04|321.24|321.09|321.09|320.89|8
1606937700000|2020-12-02 19:35:00|321.19|320.99|321.14|320.94|321.19|320.99|321.14|320.94|2
1606938000000|2020-12-02 19:40:00|321.09|320.89|321.09|320.94|321.14|320.94|321.09|320.89|2
1606938300000|2020-12-02 19:45:00|321.04|320.89|321.14|320.94|321.14|320.94|321.04|320.89|17
1606938600000|2020-12-02 19:50:00||320.99||320.94||320.99||320.94|0
1606938900000|2020-12-02 19:55:00|321.19|320.99|321.24|321.09|321.24|321.09|321.19|320.99|5
1606939200000|2020-12-02 20:00:00|321.19|321.04|321.29|321.09|321.29|321.14|321.19|321.04|2
1606939500000|2020-12-02 20:05:00||321.14||321.09||321.14||321.09|2
1606939800000|2020-12-02 20:10:00|321.24||321.29||321.29||321.24||2
1606940100000|2020-12-02 20:15:00|321.34|321.14|321.24|321.09|321.34|321.14|321.24|321.09|14
1606940400000|2020-12-02 20:20:00|321.19|321.04|321.14|320.99|321.19|321.04|321.14|320.99|11
1606940700000|2020-12-02 20:25:00|321.19|320.94|321.14|320.99|321.24|321.04|321.14|320.94|24
1606941000000|2020-12-02 20:30:00|321.19|321.04|321.24|321.04|321.24|321.09|321.09|320.94|5
1606941300000|2020-12-02 20:35:00|321.19||321.19||321.24||321.19||0
1606941600000|2020-12-02 20:40:00|321.24|320.99|321.24|321.04|321.29|321.09|321.19|320.99|5
1606941900000|2020-12-02 20:45:00|321.19|320.99|321.19|320.99|321.19|320.99|321.09|320.89|13
1606942200000|2020-12-02 20:50:00|321.14|321.04|321.14|320.99|321.24|321.09|321.14|320.99|19
1606942500000|2020-12-02 20:55:00|321.04|320.89|321.04|320.74|321.09|320.94|320.99|320.74|30
1606942800000|2020-12-02 21:00:00|320.94|320.79|321.04|320.79|321.14|320.84|320.94|320.74|16
1606943100000|2020-12-02 21:05:00|320.94||321.04||321.04||320.94||7
1606943400000|2020-12-02 21:10:00|321.09|320.84|321.34|320.74|321.44|320.94|321.09|320.74|17
1606944600000|2020-12-02 21:30:00|321.24|320.64|321.24|320.64|321.34|320.74|321.24|320.64|0
1606944900000|2020-12-02 21:35:00|321.34|320.74|321.34|320.74|321.44|320.84|321.24|320.64|0
1606945200000|2020-12-02 21:40:00|321.44|320.84|321.34|320.74|321.44|320.84|321.34|320.74|0
1606946100000|2020-12-02 21:55:00|321.24|320.64|321.34|320.74|321.34|320.74|321.24|320.64|0
1606950000000|2020-12-02 23:00:00|321.44|320.84|321.34|320.74|321.54|320.94|321.34|320.74|0
1606950300000|2020-12-02 23:05:00|321.24|320.64|321.24|320.64|321.34|320.74|321.24|320.64|0
1606950600000|2020-12-02 23:10:00|321.34|320.74|321.34|320.74|321.34|320.74|321.24|320.64|0
1606950900000|2020-12-02 23:15:00|321.24|320.64|321.24|320.64|321.34|320.74|321.24|320.64|0
1606951200000|2020-12-02 23:20:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606951500000|2020-12-02 23:25:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606951800000|2020-12-02 23:30:00|321.14|320.54|321.24|320.64|321.24|320.64|321.14|320.54|0
1606952400000|2020-12-02 23:40:00|321.14|320.54|321.14|320.54|321.14|320.54|321.14|320.54|0
1606952700000|2020-12-02 23:45:00|321.24|320.64|321.14|320.54|321.24|320.64|321.14|320.54|0
1606953300000|2020-12-02 23:55:00|321.15|320.55|321.15|320.55|321.15|320.55|321.15|320.55|0
1606953600000|2020-12-03 00:00:00|321.05|320.45|321.25|320.65|321.25|320.65|321.05|320.45|0
1606953900000|2020-12-03 00:05:00|321.35|320.75|321.35|320.75|321.35|320.75|321.35|320.75|0
1606954200000|2020-12-03 00:10:00|321.25|320.65|321.35|320.75|321.35|320.75|321.25|320.65|0
1606954500000|2020-12-03 00:15:00|321.25|320.65|321.25|320.65|321.35|320.75|321.15|320.55|0
1606954800000|2020-12-03 00:20:00|321.15|320.55|321.15|320.55|321.15|320.55|321.15|320.55|0
1606955100000|2020-12-03 00:25:00|321.25|320.65|321.15|320.55|321.25|320.65|321.15|320.55|0
1606955400000|2020-12-03 00:30:00|321.05|320.75|319.8|319.6|321.05|320.85|319.5|319.3|505
1606955700000|2020-12-03 00:35:00|319.75|319.55|319.5|319.35|319.8|319.6|319.5|319.35|210
1606956000000|2020-12-03 00:40:00|319.55|319.4|319.25|319.1|319.55|319.4|319.2|319|296
1606956300000|2020-12-03 00:45:00|319.35|319.15|319.1|318.9|319.55|319.35|319.1|318.9|343
1606956600000|2020-12-03 00:50:00|319.05|318.95|319.6|319.45|319.6|319.45|319.05|318.95|233
1606956900000|2020-12-03 00:55:00|319.65|319.5|319.65|319.45|320.25|320.05|319.4|319.25|334
1606957200000|2020-12-03 01:00:00|319.6|319.35|318.45|318.3|319.65|319.5|317.8|317.65|1125
1606957500000|2020-12-03 01:05:00|318.5|318.45|318.65|318.45|318.8|318.6|318.45|318.3|490
1606957800000|2020-12-03 01:10:00|318.7|318.55|318.85|318.65|319.1|318.9|318.6|318.45|416
1606958100000|2020-12-03 01:15:00|318.8|318.6|319.35|319.2|319.45|319.3|318.65|318.5|389
1606958400000|2020-12-03 01:20:00|319.4|319.25|319.45|319.3|319.5|319.35|319.2|319.05|377
1606958700000|2020-12-03 01:25:00|319.4|319.25|320.05|319.85|320.05|319.9|319.4|319.25|297
1606959000000|2020-12-03 01:30:00|320|319.8|319.3|319.1|320.1|319.95|319.25|319.1|386
1606959300000|2020-12-03 01:35:00|319.25|319.15|318.75|318.6|319.3|319.15|318.6|318.45|441
1606959600000|2020-12-03 01:40:00|318.8|318.65|319.05|318.9|319.25|319.05|318.8|318.6|292
1606959900000|2020-12-03 01:45:00|319|318.85|319.35|319.2|319.35|319.2|318.7|318.55|260
1606960200000|2020-12-03 01:50:00|319.4|319.25|319.75|319.6|319.85|319.7|319.4|319.25|226
1606960500000|2020-12-03 01:55:00|319.8|319.65|319.5|319.3|319.85|319.65|319.5|319.3|179
1606960800000|2020-12-03 02:00:00|319.45|319.25|319.35|319.15|319.5|319.35|319.15|319|264
1606961100000|2020-12-03 02:05:00|319.3|319.1|319.3|319.15|319.35|319.15|319.15|319|146
1606961400000|2020-12-03 02:10:00|319.35|319.2|319.2|319.05|319.45|319.3|319.15|319|124
1606961700000|2020-12-03 02:15:00|319.15|319|318.9|318.75|319.35|319.15|318.9|318.7|169
1606962000000|2020-12-03 02:20:00|318.85|318.7|319|318.85|319.05|318.9|318.85|318.7|140
1606962300000|2020-12-03 02:25:00|319.05|318.9|319.15|318.95|319.35|319.2|319.05|318.9|239
1606962600000|2020-12-03 02:30:00|319.2|319|319.25|319.1|319.35|319.2|319.05|318.9|185
1606962900000|2020-12-03 02:35:00|319.3|319.05|319.5|319.3|319.55|319.35|319.15|319|108
1606963200000|2020-12-03 02:40:00|319.45|319.35|319.7|319.55|319.75|319.6|319.45|319.3|180
1606963500000|2020-12-03 02:45:00|319.65|319.5|319.7|319.55|319.7|319.55|319.5|319.35|152
1606963800000|2020-12-03 02:50:00|319.75|319.6|319.9|319.75|319.9|319.75|319.6|319.45|103
1606964100000|2020-12-03 02:55:00|319.95|319.8|319.95|319.75|320.15|320|319.9|319.75|179
1606964400000|2020-12-03 03:00:00|319.9|319.8|320.2|320|320.3|320.15|319.6|319.45|207
1606964700000|2020-12-03 03:05:00|320.15|320.05|320.3|320.15|320.35|320.2|320|319.85|110
1606965000000|2020-12-03 03:10:00|320.25|320.1|320.45|320.3|320.45|320.3|320.15|320|119
1606965300000|2020-12-03 03:15:00|320.5|320.35|320.5|320.3|320.7|320.55|320.5|320.3|333
1606965600000|2020-12-03 03:20:00|320.55|320.35|320.5|320.3|320.55|320.4|320.3|320.15|203
1606965900000|2020-12-03 03:25:00|320.45|320.35|320.5|320.3|320.6|320.45|320.35|320.2|143
1606966200000|2020-12-03 03:30:00|320.45|320.35|320.6|320.45|320.6|320.45|320.35|320.2|108
1606966500000|2020-12-03 03:35:00|320.65|320.5|320.35|320.15|320.65|320.5|320.3|320.1|103
1606966800000|2020-12-03 03:40:00|320.4|320.2|320.55|320.35|320.55|320.4|320.3|320.1|47
1606967100000|2020-12-03 03:45:00|320.5|320.4|320.25|320.1|320.55|320.4|320.2|320.05|95
1606967400000|2020-12-03 03:50:00|320.2|320.05|320.15|320|320.3|320.15|320.15|320|61
1606967700000|2020-12-03 03:55:00|320.2|320.05|320.25|320.1|320.3|320.1|320.15|320|41
1606968000000|2020-12-03 04:00:00|320.35|320.15|320.3|320.15|320.4|320.25|320.3|320.15|45
1606968300000|2020-12-03 04:05:00|320.25|320.1|320.1|319.95|320.25|320.1|320.1|319.9|111
1606968600000|2020-12-03 04:10:00|320.05|319.9|319.9|319.75|320.05|319.9|319.9|319.75|19
1606968900000|2020-12-03 04:15:00|319.85|319.7|319.65|319.5|319.85|319.7|319.65|319.5|40
1606969200000|2020-12-03 04:20:00|319.7|319.55|319.5|319.35|319.8|319.65|319.5|319.35|106
1606969500000|2020-12-03 04:25:00|319.45|319.3|319.5|319.3|319.5|319.35|319.4|319.25|117
1606969800000|2020-12-03 04:30:00|319.45|319.25|319.45|319.3|319.55|319.4|319.4|319.25|107
1606970100000|2020-12-03 04:35:00|319.5|319.35|319.35|319.15|319.5|319.35|319.25|319.1|107
1606970400000|2020-12-03 04:40:00|319.3|319.2|319.3|319.1|319.35|319.2|319.2|319.05|72
1606970700000|2020-12-03 04:45:00|319.25|319.15|319.3|319.1|319.35|319.2|319.25|319.05|60
1606971000000|2020-12-03 04:50:00|319.35|319.2|319.55|319.4|319.55|319.4|319.35|319.2|47
1606971300000|2020-12-03 04:55:00|319.6|319.45|319.65|319.5|319.75|319.55|319.55|319.4|98
1606971600000|2020-12-03 05:00:00|319.7|319.45|319.9|319.7|320|319.85|319.6|319.45|467
1606971900000|2020-12-03 05:05:00|319.85|319.65|319.7|319.55|319.85|319.7|319.35|319.2|405
1606972200000|2020-12-03 05:10:00|319.75|319.6|319.9|319.7|319.9|319.7|319.7|319.55|57
1606972500000|2020-12-03 05:15:00|319.85|319.65|319.95|319.8|319.95|319.8|319.6|319.45|119
1606972800000|2020-12-03 05:20:00|320|319.85|320.2|320.05|320.2|320.05|320|319.85|119
1606973100000|2020-12-03 05:25:00|320.25|320|320.25|320.1|320.3|320.15|320.1|319.95|120
1606973400000|2020-12-03 05:30:00|320.3|320.15|320.25|320.1|320.3|320.15|320.15|320|71
1606973700000|2020-12-03 05:35:00|320.3|320.15|320.35|320.2|320.45|320.3|320.3|320.15|77
1606974000000|2020-12-03 05:40:00|320.3|320.15|320.35|320.2|320.4|320.25|320.25|320.1|83
1606974300000|2020-12-03 05:45:00|320.3|320.15|320|319.85|320.35|320.2|320|319.85|71
1606974600000|2020-12-03 05:50:00|320.05|319.9|320.05|319.9|320.1|319.95|320|319.8|49
1606974900000|2020-12-03 05:55:00|320.1|319.85|319.95|319.8|320.1|319.95|319.9|319.7|30
1606975200000|2020-12-03 06:00:00|319.9|319.75|320.1|319.9|320.1|319.9|319.75|319.6|196
1606975500000|2020-12-03 06:05:00|320.05|319.95|320.2|320.05|320.3|320.15|320.05|319.9|173
1606975800000|2020-12-03 06:10:00|320.15|320|320.3|320.15|320.3|320.15|320.15|320|65
1606976100000|2020-12-03 06:15:00|320.35|320.2|320.45|320.3|320.45|320.3|320.25|320.1|118
1606976400000|2020-12-03 06:20:00|320.4|320.25|320.25|320.05|320.4|320.3|320.15|320|81
1606976700000|2020-12-03 06:25:00|320.2|320|320.25|320.05|320.35|320.15|320.15|320|91
1606977000000|2020-12-03 06:30:00|320.3|320.1|320.25|320.1|320.3|320.15|320.1|319.95|93
1606977300000|2020-12-03 06:35:00|320.3|320.2|320.25|320.05|320.4|320.25|320.15|320|125
1606977600000|2020-12-03 06:40:00|320.3|320.1|320.25|320.1|320.35|320.2|320.2|320.05|29
1606977900000|2020-12-03 06:45:00|320.2|320.05|320.25|320.1|320.35|320.2|320.2|320|45
1606978200000|2020-12-03 06:50:00|320.3|320.15|320.35|320.2|320.4|320.25|320.3|320.15|66
1606978500000|2020-12-03 06:55:00|320.3|320.15|320.2|320.05|320.3|320.15|320.15|320|55
1606978800000|2020-12-03 07:00:00|320.15|320|320.55|320.4|320.55|320.4|320.15|319.95|107
1606979100000|2020-12-03 07:05:00|320.6|320.45|320.55|320.4|320.7|320.55|320.55|320.4|126
1606979400000|2020-12-03 07:10:00|320.6|320.45|320.7|320.55|320.7|320.55|320.6|320.45|65
1606979700000|2020-12-03 07:15:00|320.75|320.6|320.6|320.45|320.8|320.65|320.5|320.35|100
1606980000000|2020-12-03 07:20:00|320.55|320.4|320.45|320.3|320.7|320.55|320.4|320.25|81
1606980300000|2020-12-03 07:25:00|320.5|320.25|320.45|320.3|320.5|320.3|320.4|320.2|61
1606980600000|2020-12-03 07:30:00|320.4|320.25|320.5|320.35|320.55|320.4|320.4|320.25|58
1606980900000|2020-12-03 07:35:00|320.55|320.4|320.35|320.2|320.6|320.4|320.3|320.15|117
1606981200000|2020-12-03 07:40:00|320.4|320.25|320.55|320.4|320.6|320.45|320.4|320.25|91
1606981500000|2020-12-03 07:45:00|320.6|320.45|320.6|320.45|320.65|320.5|320.6|320.45|73
1606981800000|2020-12-03 07:50:00|320.55|320.4|320.6|320.45|320.7|320.55|320.55|320.35|85
1606982100000|2020-12-03 07:55:00|320.55|320.4|320.5|320.35|320.6|320.45|320.4|320.25|150
1606982400000|2020-12-03 08:00:00|320.55|320.4|320.45|320.3|320.65|320.5|320.45|320.3|135
1606982700000|2020-12-03 08:05:00|320.5|320.35|320.75|320.6|320.8|320.65|320.45|320.3|191
1606983000000|2020-12-03 08:10:00|320.8|320.65|321.05|320.85|321.1|320.95|320.8|320.65|199
1606983300000|2020-12-03 08:15:00|321|320.9|321.15|321|321.15|321|320.9|320.75|146
1606983600000|2020-12-03 08:20:00|321.2|321.05|321.1|320.95|321.2|321.05|321|320.85|131
1606983900000|2020-12-03 08:25:00|321.15|321|321.15|320.95|321.2|321.05|321.1|320.95|105
1606984200000|2020-12-03 08:30:00|321.1|321|321|320.85|321.15|321|321|320.85|118
1606984500000|2020-12-03 08:35:00|321.05|320.9|321.05|320.9|321.15|321|320.95|320.75|139
1606984800000|2020-12-03 08:40:00|321.1|320.95|321|320.85|321.1|320.95|321|320.8|127
1606985100000|2020-12-03 08:45:00|321.05|320.9|320.75|320.6|321.1|320.95|320.75|320.6|153
1606985400000|2020-12-03 08:50:00|320.8|320.65|320.8|320.65|320.85|320.7|320.65|320.5|221
1606985700000|2020-12-03 08:55:00|320.85|320.7|320.8|320.65|320.95|320.8|320.65|320.5|245
1606986000000|2020-12-03 09:00:00|320.7|320.55|321.35|321.2|321.35|321.2|320.65|320.5|863
1606986300000|2020-12-03 09:05:00|321.3|321.1|321.25|321.1|321.35|321.2|321.2|321.05|174
1606986600000|2020-12-03 09:10:00|321.3|321.15|321.05|320.8|321.4|321.2|320.95|320.8|140
1606986900000|2020-12-03 09:15:00|321|320.85|321.3|321.15|321.3|321.15|320.95|320.85|178
1606987200000|2020-12-03 09:20:00|321.45|320.85|321.25|320.65|321.45|320.85|321.25|320.65|1
1606987500000|2020-12-03 09:25:00|321.35|320.75|321.35|320.75|321.35|320.75|321.25|320.65|26
1606987800000|2020-12-03 09:30:00|321.25|320.65|321.25|320.65|321.35|320.75|321.25|320.65|0
1606988400000|2020-12-03 09:40:00|321.15|320.55|321.15|320.55|321.25|320.65|321.15|320.55|0
1606988700000|2020-12-03 09:45:00|321.05|320.45|321.25|320.65|321.35|320.75|321.05|320.45|0
1606989000000|2020-12-03 09:50:00|321.05|320.85|321.05|320.85|321.05|320.85|320.75|320.6|109
1606989300000|2020-12-03 09:55:00|321.1|320.9|321.15|321|321.2|321.05|321.1|320.85|19
1606989600000|2020-12-03 10:00:00|321.1|320.95|321.15|320.95|321.15|321|321.1|320.9|12
1606989900000|2020-12-03 10:05:00|321.1|321|321.2|321|321.25|321.1|321.1|321|26
1606990200000|2020-12-03 10:10:00|321.15|321.05|321.3|321.15|321.3|321.15|321.15|321|26
1606990500000|2020-12-03 10:15:00|321.35|321.2|321.25|321.05|321.4|321.25|321.25|321.05|57
1606990800000|2020-12-03 10:20:00|321.3|321.1|321.4|321.25|321.45|321.3|321.25|321.05|34
1606991100000|2020-12-03 10:25:00|321.35|321.2|321.3|321.1|321.35|321.2|321.25|321.1|47
1606991400000|2020-12-03 10:30:00|321.25|321.15|321.25|321.1|321.25|321.15|321.25|321.1|31
1606991700000|2020-12-03 10:35:00|321.2|321.05|321.4|321.25|321.4|321.25|321.2|321.05|44
1606992000000|2020-12-03 10:40:00|321.35|321.2|321.35|321.2|321.4|321.2|321.3|321.15|30
1606992300000|2020-12-03 10:45:00|321.3|321.15|321.35|321.2|321.4|321.25|321.3|321.15|25
1606992600000|2020-12-03 10:50:00|321.4|321.25|321.45|321.3|321.5|321.35|321.4|321.25|26
1606992900000|2020-12-03 10:55:00|321.5|321.35|321.55|321.35|321.55|321.4|321.5|321.3|29
1606993200000|2020-12-03 11:00:00|321.6|321.4|321.65|321.5|321.65|321.5|321.55|321.35|22
1606993500000|2020-12-03 11:05:00|321.7|321.55|321.6|321.45|321.7|321.55|321.6|321.45|41
1606993800000|2020-12-03 11:10:00|321.65|321.5|321.65|321.5|321.7|321.5|321.65|321.45|25
1606994100000|2020-12-03 11:15:00|321.6|321.45|321.55|321.4|321.6|321.45|321.5|321.35|39
1606994400000|2020-12-03 11:20:00|321.6|321.45|321.75|321.6|321.8|321.65|321.6|321.45|74
1606994700000|2020-12-03 11:25:00|321.7|321.55|321.85|321.7|321.85|321.7|321.7|321.55|56
1606995000000|2020-12-03 11:30:00|321.8|321.65|321.8|321.65|321.9|321.7|321.8|321.6|65
1606995300000|2020-12-03 11:35:00|321.75|321.6|321.7|321.55|321.75|321.6|321.65|321.5|28
1606995600000|2020-12-03 11:40:00||321.5||321.55||321.55||321.5|17
1606995900000|2020-12-03 11:45:00|321.75|321.5|321.65|321.5|321.75|321.55|321.65|321.45|24
1606996200000|2020-12-03 11:50:00|321.6|321.45|321.6|321.45|321.6|321.45|321.6|321.45|21
1606996500000|2020-12-03 11:55:00|321.65|321.5|321.7|321.55|321.75|321.6|321.65|321.5|40
1606996800000|2020-12-03 12:00:00|321.75|321.6|321.8|321.65|321.8|321.65|321.7|321.5|28
1606997100000|2020-12-03 12:05:00|321.75|321.6|321.7|321.55|321.75|321.6|321.65|321.5|56
1606997400000|2020-12-03 12:10:00|321.75|321.6|321.7|321.55|321.75|321.6|321.7|321.5|18
1606997700000|2020-12-03 12:15:00|||||||||21
1606998000000|2020-12-03 12:20:00|321.75|321.5|321.6|321.45|321.75|321.5|321.6|321.45|32
1606998300000|2020-12-03 12:25:00|321.65|321.5|321.65|321.5|321.75|321.6|321.65|321.5|26
1606998600000|2020-12-03 12:30:00|321.7|321.55|321.8|321.65|321.8|321.65|321.65|321.55|20
1606998900000|2020-12-03 12:35:00|321.75|321.6|321.75|321.6|321.8|321.65|321.75|321.6|17
1606999200000|2020-12-03 12:40:00|321.8|321.65|321.8|321.65|321.8|321.65|321.8|321.65|22
1606999500000|2020-12-03 12:45:00|321.85|321.7|321.95|321.75|322|321.85|321.85|321.7|65
1606999800000|2020-12-03 12:50:00|321.9|321.8|321.9|321.75|321.9|321.8|321.9|321.75|18
1607000100000|2020-12-03 12:55:00|321.95|321.8|322|321.85|322|321.85|321.95|321.8|19
1607000400000|2020-12-03 13:00:00|321.95|321.8|321.8|321.65|322|321.8|321.8|321.65|17
1607000700000|2020-12-03 13:05:00|321.85|321.7|321.8|321.65|321.85|321.7|321.8|321.65|4
1607001000000|2020-12-03 13:10:00|321.85|321.6|321.85|321.65|321.85|321.7|321.85|321.6|13
1607001300000|2020-12-03 13:15:00|321.8|321.6|321.8|321.6|321.85|321.6|321.8|321.6|2
1607001600000|2020-12-03 13:20:00||321.65||321.65||321.65||321.6|4
1607001900000|2020-12-03 13:25:00|321.85|321.7|321.85|321.7|321.85|321.7|321.85|321.65|5
1607002200000|2020-12-03 13:30:00|321.9|321.75|321.7|321.5|321.9|321.75|321.65|321.5|23
1607002500000|2020-12-03 13:35:00|321.65|321.45|321.65|321.5|321.7|321.5|321.6|321.45|11
1607002800000|2020-12-03 13:40:00|321.7|321.55|321.5|321.3|321.7|321.55|321.5|321.3|8
1607003100000|2020-12-03 13:45:00|321.45|321.25|321.45|321.25|321.45|321.25|321.4|321.25|10
1607003400000|2020-12-03 13:50:00|321.4|321.2|321.4|321.2|321.45|321.2|321.4|321.2|3
1607003700000|2020-12-03 13:55:00|321.35|321.25|321.45|321.25|321.45|321.25|321.35|321.25|2
1607004000000|2020-12-03 14:00:00|321.5|321.3|321.4|321.25|321.5|321.3|321.4|321.25|8
1607004300000|2020-12-03 14:05:00|321.45|321.3|321.45|321.3|321.45|321.3|321.45|321.25|4
1607004600000|2020-12-03 14:10:00|321.5||321.5||321.5||321.45||6
1607004900000|2020-12-03 14:15:00|||||||||1
1607005200000|2020-12-03 14:20:00|321.45|321.25|321.45|321.25|321.45|321.25|321.4|321.25|8
1607005500000|2020-12-03 14:25:00|321.5|321.3|321.5|321.3|321.5|321.35|321.5|321.25|13
1607005800000|2020-12-03 14:30:00|321.45|321.35|321.45|321.25|321.65|321.5|321.4|321.25|97
1607006100000|2020-12-03 14:35:00|321.4|321.3|321.6|321.45|321.6|321.45|321.4|321.25|53
1607006400000|2020-12-03 14:40:00|321.65|321.5|321.8|321.6|321.85|321.65|321.65|321.5|56
1607006700000|2020-12-03 14:45:00|321.75|321.65|321.8|321.65|321.8|321.65|321.7|321.5|26
1607007000000|2020-12-03 14:50:00|321.85|321.6|321.7|321.55|321.85|321.65|321.7|321.55|22
1607007300000|2020-12-03 14:55:00|321.75|321.5|321.7|321.5|321.75|321.6|321.65|321.5|25
1607007600000|2020-12-03 15:00:00|321.75|321.55|321.9|321.7|321.95|321.75|321.75|321.55|43
1607007900000|2020-12-03 15:05:00|321.95|321.75|321.8|321.65|321.95|321.75|321.8|321.65|19
1607008200000|2020-12-03 15:10:00|321.75|321.6|321.75|321.55|321.8|321.65|321.7|321.55|14
1607008500000|2020-12-03 15:15:00|321.8|321.6|321.95|321.75|321.95|321.75|321.8|321.6|21
1607008800000|2020-12-03 15:20:00|322|321.8|321.9|321.75|322|321.8|321.9|321.75|23
1607009100000|2020-12-03 15:25:00|321.95|321.7|321.85|321.65|321.95|321.75|321.8|321.65|47
1607009400000|2020-12-03 15:30:00|321.8|321.7|321.95|321.75|321.95|321.75|321.8|321.7|20
1607009700000|2020-12-03 15:35:00|321.9|321.8|322.2|322.05|322.2|322.05|321.9|321.8|14
1607010000000|2020-12-03 15:40:00|322.25|322.1|322.3|322.1|322.3|322.1|322.2|322.05|10
1607010300000|2020-12-03 15:45:00|322.25|322.05|322.15|321.95|322.3|322.05|322.05|321.9|12
1607010600000|2020-12-03 15:50:00|322.1|322|322.3|322.15|322.35|322.2|322.1|322|14
1607010900000|2020-12-03 15:55:00|322.25|322.1|322.15|322|322.3|322.1|322.15|321.95|19
1607011200000|2020-12-03 16:00:00|322.1|321.95|322.05|321.9|322.1|321.95|321.95|321.8|11
1607011500000|2020-12-03 16:05:00|322.1|321.85|321.85|321.65|322.1|321.9|321.8|321.65|30
1607011800000|2020-12-03 16:10:00|321.8|321.6|321.9|321.65|321.9|321.65|321.7|321.5|29
1607012100000|2020-12-03 16:15:00|321.85|321.7|322|321.8|322.05|321.8|321.85|321.7|4
1607012400000|2020-12-03 16:20:00|322.05|321.85|322.05|321.85|322.05|321.85|322.05|321.8|1
1607012700000|2020-12-03 16:25:00|322|321.8|322|321.8|322|321.85|321.95|321.7|66
1607013000000|2020-12-03 16:30:00|322.05|321.85|322.1|321.9|322.1|321.9|322|321.85|9
1607013300000|2020-12-03 16:35:00|322.15|321.95|322.25|322.05|322.25|322.1|322.1|321.95|11
1607013600000|2020-12-03 16:40:00|322.2|322.1|322.2|322.05|322.25|322.1|322.2|322.05|49
1607013900000|2020-12-03 16:45:00|322.25|322|322.15|322|322.25|322.05|322.15|321.95|19
1607014200000|2020-12-03 16:50:00|322.2|321.95|322.1|321.95|322.2|322|322.1|321.95|6
1607014500000|2020-12-03 16:55:00|322.05|321.9|322.1|321.95|322.15|321.95|322.05|321.9|7
1607014800000|2020-12-03 17:00:00|322.15|321.9|322|321.85|322.15|322|322|321.8|11
1607015100000|2020-12-03 17:05:00|321.95|321.8|321.95|321.75|322|321.85|321.9|321.75|0
1607015400000|2020-12-03 17:10:00|321.85|321.7|321.8|321.6|321.95|321.75|321.75|321.55|20
1607015700000|2020-12-03 17:15:00|321.75|321.55|321.75|321.55|321.8|321.55|321.7|321.55|1
1607016000000|2020-12-03 17:20:00|321.7|321.5|321.75|321.55|321.75|321.55|321.65|321.5|2
1607016300000|2020-12-03 17:25:00|321.8|321.6|321.8|321.6|321.8|321.6|321.75|321.55|0
1607016600000|2020-12-03 17:30:00|321.75|321.55|321.85|321.6|321.95|321.7|321.7|321.55|5
1607016900000|2020-12-03 17:35:00|321.8|321.65|321.8|321.55|321.85|321.7|321.75|321.55|2
1607017200000|2020-12-03 17:40:00|321.75|321.6|321.85|321.65|321.85|321.65|321.75|321.6|1
1607017500000|2020-12-03 17:45:00|321.8|321.6|321.85|321.65|321.85|321.65|321.7|321.5|3
1607017800000|2020-12-03 17:50:00|321.8|321.7|321.9|321.7|321.9|321.7|321.8|321.7|8
1607018100000|2020-12-03 17:55:00|321.85|321.75|321.95|321.75|321.95|321.75|321.85|321.75|3
1607018400000|2020-12-03 18:00:00|321.9|321.8|321.9|321.75|321.95|321.8|321.9|321.75|1
1607018700000|2020-12-03 18:05:00|321.85|321.7|321.85|321.65|321.95|321.75|321.85|321.65|4
1607019000000|2020-12-03 18:10:00|321.9|321.7|321.9|321.7|322|321.8|321.9|321.65|14
1607019300000|2020-12-03 18:15:00|321.95|321.75|321.9|321.7|322|321.75|321.9|321.7|3
1607019600000|2020-12-03 18:20:00|321.95|321.75|321.9|321.75|322|321.8|321.85|321.65|4
1607019900000|2020-12-03 18:25:00|321.85|321.7|321.85|321.7|321.85|321.7|321.8|321.65|2
1607020200000|2020-12-03 18:30:00|321.9|321.75|321.9|321.65|321.95|321.75|321.9|321.65|3
1607020500000|2020-12-03 18:35:00|321.85|321.7|321.9|321.7|321.9|321.7|321.85|321.65|1
1607020800000|2020-12-03 18:40:00||321.65||321.65||321.7||321.65|0
1607021100000|2020-12-03 18:45:00|321.85|321.7|321.95|321.75|321.95|321.75|321.8|321.6|7
1607021400000|2020-12-03 18:50:00|321.9|321.7|321.8|321.65|321.9|321.7|321.8|321.65|5
1607021700000|2020-12-03 18:55:00|321.75|321.6|321.7|321.55|321.75|321.6|321.7|321.5|2
1607022000000|2020-12-03 19:00:00|321.75|321.6|321.9|321.7|321.95|321.75|321.75|321.6|6
1607022300000|2020-12-03 19:05:00|||||||||4
1607022600000|2020-12-03 19:10:00|321.95|321.75|321.95|321.75|322|321.8|321.95|321.75|5
1607022900000|2020-12-03 19:15:00|321.9|321.7|321.9|321.7|321.9|321.7|321.9|321.65|3
1607023200000|2020-12-03 19:20:00|321.95|321.75|321.95|321.75|322.05|321.9|321.95|321.75|8
1607023500000|2020-12-03 19:25:00|322|321.7|322|321.8|322|321.8|322|321.7|0
1607023800000|2020-12-03 19:30:00|322.05|321.75|322.05|321.85|322.05|321.85|322.05|321.75|0
1607024100000|2020-12-03 19:35:00|322.1||322.1||322.1||322.1||0
1607024400000|2020-12-03 19:40:00|322.05||322.05||322.1||322.05||0
1607024700000|2020-12-03 19:45:00||321.8||321.8||321.8||321.8|0
1607025000000|2020-12-03 19:50:00|322.1|321.85|322.1|321.85|322.1|321.85|322.1|321.85|0
1607025300000|2020-12-03 19:55:00|322.05|321.9|322.1|321.9|322.1|321.9|322.05|321.9|0
1607025600000|2020-12-03 20:00:00|322.05|321.85|322.05|321.85|322.05|321.85|322.05|321.85|0
1607025900000|2020-12-03 20:05:00|322|321.8|321.95|321.75|322.05|321.8|321.85|321.7|10
1607026200000|2020-12-03 20:10:00|322|321.8|322.15|321.95|322.15|321.95|322|321.8|2
1607026800000|2020-12-03 20:20:00|322.2|322|322.25|322.05|322.25|322.05|322.2|322|5
1607027100000|2020-12-03 20:25:00||322.1||322.1||322.1||322.1|0
1607027400000|2020-12-03 20:30:00|322.2|322|322.1|321.9|322.25|322.05|322.05|321.9|28
1607027700000|2020-12-03 20:35:00|322.15|321.95|321.95|321.8|322.15|321.95|321.95|321.8|16
1607028000000|2020-12-03 20:40:00|321.9|321.75|321.75|321.55|321.95|321.75|321.45|321.3|48
1607028300000|2020-12-03 20:45:00|321.65|321.5|321.75|321.5|321.8|321.55|321.45|321.25|26
1607028600000|2020-12-03 20:50:00|321.8|321.45|321.4|321.1|321.8|321.45|321.35|321.1|17
1607028900000|2020-12-03 20:55:00|321.35|321.15|321.4|321.25|321.4|321.25|321.35|321.1|7
1607029200000|2020-12-03 21:00:00|321.45|321.3|321.65|321.4|321.65|321.5|321.45|321.3|23
1607029500000|2020-12-03 21:05:00|321.6|321.45|321.6|321.45|321.6|321.45|321.55|321.4|7
1607029800000|2020-12-03 21:10:00|321.7|321.5|321.95|321.35|322.05|321.6|321.7|321.25|16
1607031000000|2020-12-03 21:30:00|321.85|321.25|321.85|321.25|321.95|321.35|321.85|321.25|0
1607031300000|2020-12-03 21:35:00|321.75|321.15|321.85|321.25|321.95|321.35|321.75|321.15|0
1607032200000|2020-12-03 21:50:00|321.75|321.15|321.75|321.15|321.75|321.15|321.75|321.15|0
1607032500000|2020-12-03 21:55:00|321.85|321.25|321.85|321.25|321.85|321.25|321.75|321.15|0
1607033400000|2020-12-03 22:10:00|321.95|321.35|321.95|321.35|321.95|321.35|321.85|321.25|0
1607033700000|2020-12-03 22:15:00|321.85|321.25|321.85|321.25|321.85|321.25|321.85|321.25|0
1607034900000|2020-12-03 22:35:00|321.75|321.15|321.75|321.15|321.75|321.15|321.75|321.15|0
1607035800000|2020-12-03 22:50:00|321.85|321.25|321.75|321.15|321.85|321.25|321.75|321.15|0
1607036100000|2020-12-03 22:55:00|321.85|321.25|321.85|321.25|321.85|321.25|321.85|321.25|0
1607036400000|2020-12-03 23:00:00|321.95|321.35|321.75|321.15|321.95|321.35|321.75|321.15|0
1607036700000|2020-12-03 23:05:00|321.85|321.25|321.75|321.15|321.85|321.25|321.75|321.15|0
1607037000000|2020-12-03 23:10:00|321.85|321.25|321.75|321.15|321.85|321.25|321.75|321.15|0
1607037300000|2020-12-03 23:15:00|321.65|321.05|321.85|321.25|321.85|321.25|321.65|321.05|0
1607037600000|2020-12-03 23:20:00|321.95|321.35|321.85|321.25|321.95|321.35|321.85|321.25|0
1607037900000|2020-12-03 23:25:00|321.95|321.35|321.85|321.25|321.95|321.35|321.85|321.25|0
1607038200000|2020-12-03 23:30:00|321.95|321.35|322.05|321.45|322.15|321.55|321.95|321.35|0
1607038500000|2020-12-03 23:35:00|321.95|321.35|322.05|321.45|322.05|321.45|321.95|321.35|0
1607038800000|2020-12-03 23:40:00|321.95|321.35|321.95|321.35|321.95|321.35|321.95|321.35|0
1607039100000|2020-12-03 23:45:00|322.05|321.45|322.05|321.45|322.05|321.45|321.95|321.35|0
1607039400000|2020-12-03 23:50:00|321.95|321.35|321.85|321.25|322.05|321.45|321.85|321.25|0
1607039700000|2020-12-03 23:55:00|321.95|321.35|321.95|321.35|321.95|321.35|321.85|321.25|0
1607040000000|2020-12-04 00:00:00|321.85|321.25|322.05|321.45|322.05|321.45|321.85|321.25|0
1607040300000|2020-12-04 00:05:00|321.95|321.35|321.95|321.35|322.05|321.45|321.95|321.35|0
1607040600000|2020-12-04 00:10:00|322.05|321.45|321.95|321.35|322.05|321.45|321.95|321.35|0
1607040900000|2020-12-04 00:15:00|322.05|321.45|321.95|321.35|322.05|321.45|321.95|321.35|0
1607041200000|2020-12-04 00:20:00|322.05|321.45|322.05|321.45|322.05|321.45|321.95|321.35|0
1607041500000|2020-12-04 00:25:00|322.15|321.55|322.15|321.55|322.15|321.55|322.05|321.45|0
1607041800000|2020-12-04 00:30:00|322|321.75|322.85|322.65|322.85|322.65|321.5|321.3|380
1607042100000|2020-12-04 00:35:00|322.9|322.7|322.8|322.65|323|322.8|322.6|322.4|243
1607042400000|2020-12-04 00:40:00|322.9|322.7|323|322.85|323.05|322.85|322.65|322.4|282
1607042700000|2020-12-04 00:45:00|323.05|322.95|323.55|323.35|323.8|323.65|323.05|322.95|493
1607043000000|2020-12-04 00:50:00|323.6|323.45|323.1|322.9|323.65|323.5|322.9|322.75|423
1607043300000|2020-12-04 00:55:00|323|322.95|322.7|322.55|323.05|322.95|322.4|322.25|359
1607043600000|2020-12-04 01:00:00|322.55|322.35|322.6|322.35|322.6|322.45|322|321.8|601
1607043900000|2020-12-04 01:05:00|322.55|322.4|323.3|323.1|323.3|323.1|322.55|322.4|568
1607044200000|2020-12-04 01:10:00|323.35|323.15|323.5|323.35|323.65|323.5|323.2|323.05|490
1607044500000|2020-12-04 01:15:00|323.4|323.25|323.1|322.95|323.6|323.45|323.05|322.9|488
1607044800000|2020-12-04 01:20:00|323.15|322.9|322.55|322.35|323.15|322.9|322.35|322.2|359
1607045100000|2020-12-04 01:25:00|322.5|322.4|322.3|322.15|322.6|322.45|322.3|322.1|209
1607045400000|2020-12-04 01:30:00|322.35|322.2|321.9|321.75|322.35|322.2|321.65|321.5|670
1607045700000|2020-12-04 01:35:00|321.85|321.7|322.05|321.9|322.35|322.2|321.8|321.65|290
1607046000000|2020-12-04 01:40:00|322|321.85|322.1|321.95|322.45|322.3|322|321.8|323
1607046300000|2020-12-04 01:45:00|322.15|322|322.35|322.15|322.55|322.4|322.15|322|245
1607046600000|2020-12-04 01:50:00|322.3|322.2|322.65|322.5|322.7|322.55|322.3|322.15|222
1607046900000|2020-12-04 01:55:00|322.6|322.45|322.4|322.25|322.75|322.55|322.35|322.15|224
1607047200000|2020-12-04 02:00:00|322.45|322.3|322.4|322.25|322.7|322.55|322.4|322.25|216
1607047500000|2020-12-04 02:05:00|322.35|322.2|322.1|321.95|322.35|322.2|322.05|321.9|319
1607047800000|2020-12-04 02:10:00|322.05|321.9|322.05|321.85|322.1|321.95|321.9|321.75|131
1607048100000|2020-12-04 02:15:00|322|321.9|322.3|322.15|322.3|322.15|322|321.85|175
1607048400000|2020-12-04 02:20:00|322.35|322.2|322.3|322.15|322.5|322.35|322.15|322|138
1607048700000|2020-12-04 02:25:00|322.35|322.2|322.5|322.35|322.6|322.4|322.2|322|143
1607049000000|2020-12-04 02:30:00|322.45|322.3|322.55|322.4|322.7|322.5|322.35|322.2|139
1607049300000|2020-12-04 02:35:00|322.6|322.35|322.65|322.5|322.7|322.55|322.5|322.35|113
1607049600000|2020-12-04 02:40:00|322.6|322.45|322.35|322.2|322.7|322.5|322.35|322.2|132
1607049900000|2020-12-04 02:45:00|322.3|322.15|322.85|322.7|322.9|322.75|322.3|322.15|185
1607050200000|2020-12-04 02:50:00|322.9|322.75|322.85|322.7|322.9|322.75|322.8|322.65|74
1607050500000|2020-12-04 02:55:00|322.9|322.65|322.95|322.75|323|322.85|322.85|322.65|130
1607050800000|2020-12-04 03:00:00|322.9|322.8|322.95|322.75|322.95|322.8|322.7|322.55|107
1607051100000|2020-12-04 03:05:00|322.9|322.8|322.85|322.7|322.95|322.8|322.75|322.6|71
1607051400000|2020-12-04 03:10:00|322.9|322.75|322.75|322.6|322.9|322.75|322.7|322.55|129
1607051700000|2020-12-04 03:15:00|322.8|322.65|322.75|322.6|322.8|322.65|322.65|322.5|76
1607052000000|2020-12-04 03:20:00|322.8|322.65|322.6|322.45|322.85|322.7|322.6|322.45|86
1607052300000|2020-12-04 03:25:00|322.55|322.4|322.6|322.4|322.7|322.55|322.45|322.3|149
1607052600000|2020-12-04 03:30:00|322.55|322.45|322.65|322.5|322.75|322.55|322.55|322.35|123
1607052900000|2020-12-04 03:35:00|322.7|322.55|322.75|322.6|322.85|322.7|322.7|322.55|74
1607053200000|2020-12-04 03:40:00|322.8|322.65|322.9|322.75|323|322.85|322.8|322.65|103
1607053500000|2020-12-04 03:45:00|322.85|322.7|322.85|322.7|322.95|322.8|322.8|322.65|115
1607053800000|2020-12-04 03:50:00|322.8|322.65|322.75|322.6|322.85|322.65|322.75|322.6|79
1607054100000|2020-12-04 03:55:00|322.8|322.65|322.75|322.6|322.8|322.65|322.75|322.6|101
1607054400000|2020-12-04 04:00:00|322.8|322.65|322.95|322.8|323|322.85|322.8|322.65|66
1607054700000|2020-12-04 04:05:00|322.9|322.75|322.95|322.8|322.95|322.8|322.8|322.65|40
1607055000000|2020-12-04 04:10:00|322.9|322.75|322.9|322.75|323|322.8|322.9|322.75|52
1607055300000|2020-12-04 04:15:00|322.85|322.7|322.9|322.75|322.9|322.75|322.85|322.65|44
1607055600000|2020-12-04 04:20:00|322.85|322.7|322.8|322.65|322.85|322.7|322.8|322.65|73
1607055900000|2020-12-04 04:25:00|322.85|322.7|322.9|322.75|322.95|322.75|322.85|322.7|29
1607056200000|2020-12-04 04:30:00|322.95|322.8|322.9|322.75|322.95|322.8|322.85|322.7|70
1607056500000|2020-12-04 04:35:00|322.95||322.9||322.95||322.9||13
1607056800000|2020-12-04 04:40:00|322.95|322.8|322.9|322.75|323|322.85|322.9|322.75|54
1607057100000|2020-12-04 04:45:00|322.85|322.7|322.8|322.65|322.85|322.7|322.8|322.65|36
1607057400000|2020-12-04 04:50:00|322.75|322.6|322.7|322.55|322.75|322.6|322.7|322.55|33
1607057700000|2020-12-04 04:55:00|322.65|322.5|322.7|322.55|322.75|322.6|322.65|322.5|74
1607058000000|2020-12-04 05:00:00|322.75|322.6|322.95|322.75|323.05|322.85|322.7|322.6|295
1607058300000|2020-12-04 05:05:00|322.9|322.8|323.1|322.95|323.1|322.95|322.85|322.7|129
1607058600000|2020-12-04 05:10:00|323.15|323|323.15|323|323.25|323.1|323.05|322.9|154
1607058900000|2020-12-04 05:15:00|323.2|323.05|323.25|323.1|323.25|323.1|323.1|322.95|98
1607059200000|2020-12-04 05:20:00|323.3|323.15|323.4|323.25|323.45|323.3|323.3|323.1|191
1607059500000|2020-12-04 05:25:00|323.35|323.2|323.3|323.15|323.55|323.4|323.3|323.15|240
1607059800000|2020-12-04 05:30:00|323.25|323.1|323.3|323.15|323.35|323.2|323.2|323.05|134
1607060100000|2020-12-04 05:35:00|323.25|323.1|323.3|323.1|323.4|323.2|323.2|323.05|76
1607060400000|2020-12-04 05:40:00|323.35|323.15|323.25|323.1|323.4|323.25|323.2|323.05|140
1607060700000|2020-12-04 05:45:00|323.3|323.15|323.75|323.6|323.8|323.65|323.2|323.05|397
1607061000000|2020-12-04 05:50:00|323.8|323.65|324.1|323.95|324.25|324.1|323.75|323.55|757
1607061300000|2020-12-04 05:55:00|324.15|324|324.3|324.15|324.35|324.2|324.15|323.95|398
1607061600000|2020-12-04 06:00:00|324.25|324.1|324.4|324.25|324.4|324.25|323.9|323.75|446
1607061900000|2020-12-04 06:05:00|324.35|324.2|324.3|324.15|324.35|324.2|324|323.85|258
1607062200000|2020-12-04 06:10:00|324.25|324.1|324.15|324|324.35|324.2|324.1|323.95|284
1607062500000|2020-12-04 06:15:00|324.1|323.95|324.1|323.9|324.1|323.95|323.95|323.8|119
1607062800000|2020-12-04 06:20:00|324.05|323.85|323.85|323.7|324.05|323.85|323.8|323.65|100
1607063100000|2020-12-04 06:25:00|323.8|323.65|323.8|323.65|323.9|323.75|323.75|323.55|96
1607063400000|2020-12-04 06:30:00|323.85|323.7|323.8|323.6|323.85|323.7|323.8|323.6|111
1607063700000|2020-12-04 06:35:00|323.75|323.65|323.75|323.6|323.8|323.65|323.6|323.45|139
1607064000000|2020-12-04 06:40:00|323.8|323.55|323.85|323.7|323.9|323.75|323.75|323.55|60
1607064300000|2020-12-04 06:45:00|323.95|323.75|323.85|323.65|323.95|323.8|323.8|323.65|67
1607064600000|2020-12-04 06:50:00|323.8|323.7|323.75|323.6|323.85|323.7|323.7|323.55|59
1607064900000|2020-12-04 06:55:00|323.8|323.65|323.85|323.7|323.9|323.75|323.8|323.65|70
1607065200000|2020-12-04 07:00:00|323.9|323.75|323.8|323.65|323.9|323.75|323.75|323.6|135
1607065500000|2020-12-04 07:05:00|323.85|323.7|323.75|323.6|323.85|323.7|323.75|323.55|96
1607065800000|2020-12-04 07:10:00|323.8|323.65|323.7|323.55|323.8|323.65|323.6|323.45|111
1607066100000|2020-12-04 07:15:00|323.75|323.5|323.75|323.6|323.8|323.65|323.75|323.5|135
1607066400000|2020-12-04 07:20:00|323.7|323.55|323.7|323.55|323.75|323.6|323.7|323.55|167
1607066700000|2020-12-04 07:25:00|323.65|323.5|323.55|323.35|323.7|323.55|323.5|323.35|177
1607067000000|2020-12-04 07:30:00|323.5|323.3|323.5|323.3|323.5|323.35|323.3|323.15|239
1607067300000|2020-12-04 07:35:00|323.45|323.35|323.4|323.25|323.5|323.35|323.35|323.2|124
1607067600000|2020-12-04 07:40:00|323.35|323.2|323.5|323.35|323.55|323.35|323.35|323.2|149
1607067900000|2020-12-04 07:45:00|323.45|323.3|323.5|323.35|323.5|323.35|323.35|323.15|244
1607068200000|2020-12-04 07:50:00|323.55|323.4|323.55|323.4|323.6|323.45|323.5|323.35|108
1607068500000|2020-12-04 07:55:00|323.6|323.45|323.85|323.65|323.85|323.7|323.6|323.45|142
1607068800000|2020-12-04 08:00:00|323.8|323.6|323.7|323.5|323.8|323.65|323.6|323.45|224
1607069100000|2020-12-04 08:05:00|323.65|323.55|323.6|323.45|323.7|323.55|323.45|323.25|279
1607069400000|2020-12-04 08:10:00|323.7|323.5|323.95|323.75|323.95|323.8|323.65|323.5|205
1607069700000|2020-12-04 08:15:00|323.9|323.8|323.85|323.7|324.05|323.85|323.85|323.7|123
1607070000000|2020-12-04 08:20:00|323.8|323.65|323.75|323.6|323.85|323.7|323.75|323.6|139
1607070300000|2020-12-04 08:25:00|323.8|323.55|323.8|323.65|323.8|323.65|323.75|323.55|108
1607070600000|2020-12-04 08:30:00|323.85|323.7|323.75|323.55|323.85|323.7|323.65|323.5|161
1607070900000|2020-12-04 08:35:00|323.7|323.6|323.8|323.65|323.8|323.65|323.7|323.55|96
1607071200000|2020-12-04 08:40:00|323.75|323.6|323.75|323.6|323.8|323.65|323.7|323.55|233
1607071500000|2020-12-04 08:45:00|323.8|323.55|323.75|323.6|323.8|323.65|323.75|323.55|124
1607071800000|2020-12-04 08:50:00|323.8|323.65|323.7|323.55|323.8|323.65|323.7|323.55|154
1607072100000|2020-12-04 08:55:00|323.75|323.6|323.85|323.7|323.85|323.7|323.7|323.55|371
1607072400000|2020-12-04 09:00:00|323.8|323.65|324.25|324.1|324.25|324.1|323.75|323.6|776
1607072700000|2020-12-04 09:05:00|324.3|324.05|324.25|324.1|324.3|324.1|324.15|323.95|231
1607073000000|2020-12-04 09:10:00|324.2|324.05|324.35|324.15|324.4|324.25|324.2|324.05|165
1607073300000|2020-12-04 09:15:00|324.3|324.2|324.6|324.45|324.6|324.45|324.3|324.15|245
1607073600000|2020-12-04 09:20:00|324.75|324.15|324.75|324.15|324.85|324.25|324.75|324.15|0
1607073900000|2020-12-04 09:25:00|324.85|324.25|324.75|324.15|324.85|324.25|324.75|324.15|20
1607074200000|2020-12-04 09:30:00|324.85|324.25|324.75|324.15|324.85|324.25|324.75|324.15|0
1607074500000|2020-12-04 09:35:00|324.85|324.25|324.85|324.25|324.85|324.25|324.75|324.15|0
1607074800000|2020-12-04 09:40:00|324.95|324.35|324.95|324.35|324.95|324.35|324.85|324.25|0
1607075100000|2020-12-04 09:45:00|325.05|324.45|325.25|324.65|325.25|324.65|324.95|324.35|0
1607075400000|2020-12-04 09:50:00|324.7|324.4|324.7|324.55|324.75|324.6|324.6|324.4|49
1607075700000|2020-12-04 09:55:00|324.75|324.6|324.45|324.25|324.75|324.6|324.4|324.25|65
1607076000000|2020-12-04 10:00:00|324.4|324.3|324.4|324.25|324.45|324.3|324.35|324.2|12
1607076300000|2020-12-04 10:05:00|324.45|324.3|324.45|324.3|324.45|324.3|324.45|324.25|1
1607076600000|2020-12-04 10:10:00|324.4|324.25|324.4|324.2|324.45|324.3|324.4|324.2|6
1607076900000|2020-12-04 10:15:00|324.35|324.25|324.4|324.2|324.4|324.25|324.35|324.2|5
1607077200000|2020-12-04 10:20:00|324.35|324.15|324.05|323.9|324.35|324.2|324.05|323.9|60
1607077500000|2020-12-04 10:25:00|324.1|323.95|324|323.85|324.1|323.95|324|323.8|59
1607077800000|2020-12-04 10:30:00|323.95|323.8|323.95|323.8|324|323.85|323.95|323.75|69
1607078100000|2020-12-04 10:35:00|324|323.85|324.05|323.9|324.1|323.95|323.95|323.8|63
1607078400000|2020-12-04 10:40:00|324.1|323.85|324.1|323.95|324.1|323.95|324.05|323.85|53
1607078700000|2020-12-04 10:45:00|324.05|323.9|324.05|323.9|324.05|323.9|323.95|323.8|57
1607079000000|2020-12-04 10:50:00|324.1|323.85|324.05|323.85|324.1|323.95|324|323.85|70
1607079300000|2020-12-04 10:55:00|324|323.8|324|323.85|324.05|323.85|324|323.8|54
1607079600000|2020-12-04 11:00:00|324.05|323.9|324.05|323.9|324.15|324|324.05|323.9|67
1607079900000|2020-12-04 11:05:00|324.1||324.05||324.1||324.05||13
1607080200000|2020-12-04 11:10:00|324.1|323.95|324.1|323.95|324.15|323.95|324.05|323.95|9
1607080500000|2020-12-04 11:15:00|324.15|323.9|324.1|323.9|324.15|323.95|324.05|323.9|7
1607080800000|2020-12-04 11:20:00|324.05|323.95|324.1|323.9|324.1|323.95|324.05|323.9|10
1607081100000|2020-12-04 11:25:00|324.05||324.05||324.1||324.05||3
1607081400000|2020-12-04 11:30:00|324.1|323.95|324.1|323.95|324.1|323.95|324.05|323.9|3
1607081700000|2020-12-04 11:35:00|324.15|324|324.1|323.95|324.15|324|324.1|323.95|22
1607082000000|2020-12-04 11:40:00|324.05|323.9|324.05|323.9|324.1|323.9|324.05|323.9|2
1607082300000|2020-12-04 11:45:00|324.1|323.95|324.05|323.9|324.1|323.95|324.05|323.9|26
1607082600000|2020-12-04 11:50:00|324.1|323.95|324.1|323.9|324.1|323.95|324.1|323.9|4
1607082900000|2020-12-04 11:55:00|324.05|323.85|324.05|323.85|324.1|323.9|324|323.85|17
1607083200000|2020-12-04 12:00:00|324|323.9|324.1|323.9|324.1|323.95|324|323.85|2
1607083500000|2020-12-04 12:05:00|324.05|323.85|324.05|323.85|324.1|323.9|324|323.85|0
1607083800000|2020-12-04 12:10:00|324|323.8|324.1|323.9|324.1|323.95|323.95|323.8|26
1607084100000|2020-12-04 12:15:00|324.05|323.85|324.05|323.85|324.05|323.9|324.05|323.85|4
1607084400000|2020-12-04 12:20:00|324.1|323.9|324.1|323.9|324.1|323.9|324.1|323.85|3
1607084700000|2020-12-04 12:25:00|324.05|323.85|323.95|323.8|324.05|323.85|323.95|323.8|14
1607085000000|2020-12-04 12:30:00|323.9|323.75|323.9|323.7|323.9|323.75|323.85|323.7|16
1607085300000|2020-12-04 12:35:00|323.85|323.75|323.95|323.75|323.95|323.8|323.85|323.7|25
1607085600000|2020-12-04 12:40:00|323.9|323.7|323.9|323.75|323.95|323.8|323.9|323.7|7
1607085900000|2020-12-04 12:45:00|323.85|323.7|323.85|323.65|323.85|323.7|323.8|323.65|9
1607086200000|2020-12-04 12:50:00|323.8|323.6|323.8|323.6|323.85|323.65|323.75|323.6|29
1607086500000|2020-12-04 12:55:00|323.75|323.55|323.7|323.55|323.75|323.55|323.7|323.55|11
1607086800000|2020-12-04 13:00:00|323.75|323.6|323.8|323.6|323.8|323.65|323.75|323.6|13
1607087100000|2020-12-04 13:05:00||323.65||323.6||323.65||323.6|4
1607087400000|2020-12-04 13:10:00||323.65||323.65||323.65||323.65|3
1607087700000|2020-12-04 13:15:00|323.75|323.6|323.8|323.65|323.8|323.65|323.75|323.6|10
1607088000000|2020-12-04 13:20:00|323.75|323.6|323.9|323.75|323.9|323.75|323.75|323.6|44
1607088300000|2020-12-04 13:25:00|323.95|323.8|323.95|323.75|323.95|323.8|323.9|323.7|43
1607088600000|2020-12-04 13:30:00|323.9|323.7|324.2|323.95|324.25|324|323.8|323.6|111
1607088900000|2020-12-04 13:35:00|324.15|323.9|324.1|323.85|324.25|324|324.1|323.8|6
1607089200000|2020-12-04 13:40:00|324.15|323.9|324.05|323.8|324.15|323.9|324|323.75|6
1607089500000|2020-12-04 13:45:00|324|323.75|323.9|323.65|324|323.75|323.75|323.6|10
1607089800000|2020-12-04 13:50:00|323.95|323.7|323.75|323.55|324|323.8|323.75|323.55|11
1607090100000|2020-12-04 13:55:00|323.8|323.6|323.85|323.7|323.85|323.7|323.8|323.55|19
1607090400000|2020-12-04 14:00:00|323.8|323.65|323.8|323.65|323.8|323.65|323.8|323.65|3
1607090700000|2020-12-04 14:05:00|323.85|323.7|323.85|323.7|323.85|323.7|323.85|323.65|7
1607091000000|2020-12-04 14:10:00|323.8|323.65|323.95|323.8|323.95|323.8|323.8|323.65|19
1607091300000|2020-12-04 14:15:00|324|323.75|324|323.8|324|323.8|323.95|323.75|3
1607091600000|2020-12-04 14:20:00|323.95|323.75|324|323.8|324.05|323.9|323.95|323.75|14
1607091900000|2020-12-04 14:25:00|323.95|323.75|323.95|323.75|324|323.8|323.9|323.75|6
1607092200000|2020-12-04 14:30:00|324|323.8|324.25|324.05|324.45|324.25|323.9|323.75|52
1607092500000|2020-12-04 14:35:00|324.15|324|324.3|324.1|324.3|324.15|324.05|323.8|71
1607092800000|2020-12-04 14:40:00|324.25|324.15|324.45|324.25|324.45|324.3|324.25|324.05|50
1607093100000|2020-12-04 14:45:00|324.4|324.2|324.45|324.25|324.45|324.3|324.3|324.15|26
1607093400000|2020-12-04 14:50:00|324.5|324.35|324.4|324.25|324.6|324.4|324.4|324.25|26
1607093700000|2020-12-04 14:55:00|324.35|324.2|324.3|324.05|324.5|324.3|324.3|324.05|32
1607094000000|2020-12-04 15:00:00|324.35|324.1|324.35|324.15|324.4|324.2|324.2|324.05|19
1607094300000|2020-12-04 15:05:00|324.4|324.2|324.35|324.1|324.55|324.35|324.35|324.1|13
1607094600000|2020-12-04 15:10:00|324.3|324.05|324.2|324|324.3|324.1|324.15|323.95|28
1607094900000|2020-12-04 15:15:00|324.25|324.1|324.3|324.15|324.4|324.2|324.15|323.95|48
1607095200000|2020-12-04 15:20:00|324.25|324.1|324.25|324.05|324.4|324.15|324.2|323.95|15
1607095500000|2020-12-04 15:25:00|324.3|324.1|324.2|324|324.3|324.15|324.2|323.95|7
1607095800000|2020-12-04 15:30:00|324.25|324.05|324.5|324.3|324.5|324.35|324.25|324|16
1607096100000|2020-12-04 15:35:00|324.55|324.35|324.6|324.4|324.6|324.45|324.5|324.3|11
1607096400000|2020-12-04 15:40:00|324.55|324.45|324.5|324.3|324.55|324.45|324.5|324.3|4
1607096700000|2020-12-04 15:45:00|324.45|324.35|324.4|324.2|324.45|324.35|324.35|324.1|9
1607097000000|2020-12-04 15:50:00|324.45|324.15|324.3|324.1|324.45|324.15|324.3|324.1|4
1607097300000|2020-12-04 15:55:00|324.35|324.15|324.4|324.2|324.4|324.2|324.25|324.1|3
1607097600000|2020-12-04 16:00:00|324.45|324.25|324.35|324.15|324.5|324.3|324.35|324.1|3
1607097900000|2020-12-04 16:05:00|324.4|324.2|324.3|324.15|324.4|324.2|324.3|324.1|33
1607098200000|2020-12-04 16:10:00|324.25|324.1|324.4|324.2|324.45|324.2|324.25|324.1|19
1607098500000|2020-12-04 16:15:00|324.35|324.15|324.3|324.15|324.35|324.15|324.25|324.1|10
1607098800000|2020-12-04 16:20:00|324.25|324.1|324.35|324.2|324.4|324.2|324.25|324.1|58
1607099100000|2020-12-04 16:25:00|324.3|324.15|324.45|324.25|324.45|324.25|324.3|324.1|10
1607099400000|2020-12-04 16:30:00|324.4|324.2|324.4|324.2|324.4|324.25|324.35|324.15|2
1607099700000|2020-12-04 16:35:00|324.45|324.25|324.45|324.3|324.45|324.3|324.45|324.25|12
1607100000000|2020-12-04 16:40:00|324.5|324.35|324.5|324.3|324.55|324.35|324.5|324.25|7
1607100300000|2020-12-04 16:45:00|324.45|324.25|324.45|324.25|324.45|324.3|324.45|324.25|1
1607100600000|2020-12-04 16:50:00|324.4|324.2|324.45|324.25|324.45|324.3|324.4|324.2|5
1607100900000|2020-12-04 16:55:00|324.4|324.2|324.4|324.2|324.45|324.25|324.4|324.2|4
1607101200000|2020-12-04 17:00:00|324.45|324.25|324.45|324.25|324.45|324.25|324.45|324.2|4
1607101500000|2020-12-04 17:05:00|324.5|324.3|324.45|324.25|324.5|324.3|324.45|324.25|0
1607101800000|2020-12-04 17:10:00|324.5|324.2|324.45|324.25|324.5|324.25|324.4|324.2|6
1607102100000|2020-12-04 17:15:00|324.4|324.2|324.4|324.2|324.45|324.2|324.4|324.2|2
1607102400000|2020-12-04 17:20:00|324.35|324.15|324.35|324.1|324.35|324.15|324.35|324.1|24
1607102700000|2020-12-04 17:25:00||324.15||324.15||324.15||324.15|0
1607103000000|2020-12-04 17:30:00|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|4
1607103300000|2020-12-04 17:35:00|324.35|324.15|324.35|324.15|324.35|324.15|324.35|324.15|2
1607103600000|2020-12-04 17:40:00|324.3||324.35||324.35||324.3||1
1607103900000|2020-12-04 17:45:00|324.4|324.2|324.4|324.15|324.4|324.2|324.4|324.15|0
1607104200000|2020-12-04 17:50:00|324.35|324.1|324.35|324.1|324.35|324.1|324.35|324.1|0
1607104800000|2020-12-04 18:00:00||324.15||324.1||324.15||324.1|0
1607105100000|2020-12-04 18:05:00||324.15||324.15||324.15||324.15|0
1607105400000|2020-12-04 18:10:00|324.4||324.4||324.4||324.4||0
1607105700000|2020-12-04 18:15:00|324.35|324.2|324.35|324.15|324.35|324.25|324.35|324.15|4
1607106000000|2020-12-04 18:20:00|324.3|324.2|324.35|324.15|324.35|324.2|324.3|324.15|2
1607106300000|2020-12-04 18:25:00||324.2||324.2||324.2||324.2|0
1607106600000|2020-12-04 18:30:00|||||||||1
1607107200000|2020-12-04 18:40:00|324.4|324.25|324.35|324.15|324.4|324.25|324.35|324.15|11
1607107500000|2020-12-04 18:45:00|324.3||324.35||324.35||324.3||4
1607107800000|2020-12-04 18:50:00|324.4|324.2|324.35|324.1|324.5|324.3|324.3|324.1|6
1607108100000|2020-12-04 18:55:00|324.3|324.15|324.3|324.1|324.35|324.15|324.3|324.1|0
1607108700000|2020-12-04 19:05:00||324.15||324.1||324.15||324.1|0
1607109300000|2020-12-04 19:15:00|324.35|324.15|324.4|324.2|324.4|324.2|324.35|324.15|3
1607109600000|2020-12-04 19:20:00|324.35|324.25|324.35|324.15|324.35|324.25|324.35|324.15|2
1607109900000|2020-12-04 19:25:00|324.3|324.2|324.3|324.15|324.35|324.2|324.3|324.15|1
1607110200000|2020-12-04 19:30:00|324.35|324.2|324.35|324.15|324.35|324.2|324.3|324.15|9
1607110500000|2020-12-04 19:35:00|324.3|324.1|324.3|324.1|324.4|324.15|324.3|324.1|5
1607110800000|2020-12-04 19:40:00|324.35|324.15|324.4|324.2|324.4|324.2|324.35|324.15|1
1607111100000|2020-12-04 19:45:00|324.35|324.15|324.4|324.2|324.4|324.2|324.3|324.15|10
1607111400000|2020-12-04 19:50:00|324.45|324.25|324.4|324.15|324.45|324.25|324.35|324.15|17
1607111700000|2020-12-04 19:55:00|324.35|324.2|324.45|324.25|324.45|324.25|324.35|324.15|30
1607112000000|2020-12-04 20:00:00|324.5|324.3|324.4|324.2|324.5|324.3|324.4|324.15|3
1607112300000|2020-12-04 20:05:00||324.25||324.25||324.25||324.2|0
1607112600000|2020-12-04 20:10:00|324.35|324.2|324.4|324.15|324.4|324.25|324.3|324.15|135
1607112900000|2020-12-04 20:15:00|324.35|324.1|324.4|324.2|324.4|324.25|324.3|324.1|62
1607113200000|2020-12-04 20:20:00||324.25||324.25||324.25||324.2|0
1607113500000|2020-12-04 20:25:00|324.35|324.2|324.4|324.25|324.4|324.25|324.35|324.15|52
1607113800000|2020-12-04 20:30:00||324.2||324.25||324.25||324.2|0
1607114400000|2020-12-04 20:40:00|324.45|324.3|324.5|324.3|324.5|324.35|324.45|324.3|18
1607114700000|2020-12-04 20:45:00|324.45|324.25|324.45|324.25|324.5|324.3|324.4|324.25|6
1607115000000|2020-12-04 20:50:00|324.4|324.3|324.65|324.45|324.65|324.45|324.4|324.2|23
1607115300000|2020-12-04 20:55:00|324.6|324.35|324.8|324.6|324.8|324.65|324.5|324.25|14
1607115600000|2020-12-04 21:00:00|324.75|324.55|324.8|324.6|324.8|324.6|324.75|324.55|0
1607115900000|2020-12-04 21:05:00|324.75|324.55|324.75|324.45|324.75|324.65|324.75|324.45|6
1607116200000|2020-12-04 21:10:00|324.8|324.5|324.95|324.35|324.95|324.8|324.75|324.25|43
1607116500000|2020-12-04 21:15:00|325.05|324.45|324.95|324.35|325.05|324.45|324.95|324.35|0
1607117400000|2020-12-04 21:30:00|325.05|324.45|325.05|324.45|325.05|324.45|324.95|324.35|0
1607117700000|2020-12-04 21:35:00|324.95|324.35|325.05|324.45|325.05|324.45|324.95|324.35|0
1607118000000|2020-12-04 21:40:00|324.95|324.35|324.95|324.35|324.95|324.35|324.95|324.35|0
1607118300000|2020-12-04 21:45:00|325.05|324.45|324.95|324.35|325.05|324.45|324.95|324.35|0
1607118900000|2020-12-04 21:55:00|324.85|324.25|324.95|324.35|324.95|324.35|324.85|324.25|0
1607295600000|2020-12-06 23:00:00|325.75|325.15|325.55|324.95|325.75|325.15|325.45|324.85|0
1607295900000|2020-12-06 23:05:00|325.45|324.85|325.65|325.05|325.65|325.05|325.45|324.85|0
1607296200000|2020-12-06 23:10:00|325.55|324.95|325.35|324.75|325.55|324.95|325.25|324.65|0
1607296500000|2020-12-06 23:15:00|325.25|324.65|325.26|324.66|325.36|324.76|325.25|324.65|0
1607296800000|2020-12-06 23:20:00|325.36|324.76|325.36|324.76|325.46|324.86|325.26|324.66|0
1607297100000|2020-12-06 23:25:00|325.46|324.86|325.66|325.06|325.66|325.06|325.46|324.86|0
1607297400000|2020-12-06 23:30:00|325.76|325.16|325.56|324.96|325.76|325.16|325.56|324.96|0
1607297700000|2020-12-06 23:35:00|325.46|324.86|325.56|324.96|325.56|324.96|325.46|324.86|0
1607298000000|2020-12-06 23:40:00|325.66|325.06|325.66|325.06|325.66|325.06|325.56|324.96|0
1607298300000|2020-12-06 23:45:00|325.56|324.96|325.66|325.06|325.66|325.06|325.56|324.96|0
1607298600000|2020-12-06 23:50:00|325.56|324.96|325.66|325.06|325.66|325.06|325.56|324.96|0
1607298900000|2020-12-06 23:55:00|325.56|324.96|325.46|324.86|325.56|324.96|325.46|324.86|0
1607299200000|2020-12-07 00:00:00|325.36|324.76|325.36|324.76|325.36|324.76|325.26|324.66|0
1607299500000|2020-12-07 00:05:00|325.46|324.86|325.16|324.56|325.46|324.86|325.16|324.56|0
1607299800000|2020-12-07 00:10:00|325.26|324.66|325.26|324.66|325.26|324.66|325.16|324.56|0
1607300100000|2020-12-07 00:15:00|325.16|324.56|325.16|324.56|325.26|324.66|325.16|324.56|0
1607300400000|2020-12-07 00:20:00|324.96|324.36|324.96|324.36|325.06|324.46|324.96|324.36|0
1607300700000|2020-12-07 00:25:00|325.06|324.46|324.76|324.16|325.06|324.46|324.76|324.16|0
1607301000000|2020-12-07 00:30:00|324.81|324.41|323.91|323.76|324.81|324.46|323.71|323.46|417
1607301300000|2020-12-07 00:35:00|323.96|323.81|323.96|323.76|324.01|323.86|323.91|323.71|127
1607301600000|2020-12-07 00:40:00|323.91|323.81|323.71|323.56|323.91|323.81|323.66|323.51|202
1607301900000|2020-12-07 00:45:00|323.66|323.51|323.86|323.66|323.86|323.71|323.56|323.41|285
1607302200000|2020-12-07 00:50:00|323.81|323.61|323.81|323.66|323.81|323.66|323.41|323.26|303
1607302500000|2020-12-07 00:55:00|323.76|323.61|323.56|323.36|324.36|324.21|323.46|323.31|641
1607302800000|2020-12-07 01:00:00|323.61|323.41|324.66|324.46|325.31|325.16|323.31|323.11|1559
1607303100000|2020-12-07 01:05:00|324.61|324.41|323.56|323.41|324.61|324.41|323.46|323.31|635
1607303400000|2020-12-07 01:10:00|323.66|323.36|323.71|323.51|324.11|323.91|323.36|323.21|524
1607303700000|2020-12-07 01:15:00|323.66|323.46|323.21|323.06|323.66|323.51|323.06|322.91|410
1607304000000|2020-12-07 01:20:00|323.16|323.01|322.76|322.56|323.16|323.06|322.51|322.31|543
1607304300000|2020-12-07 01:25:00|322.71|322.51|323.01|322.81|323.36|323.16|322.56|322.41|301
1607304600000|2020-12-07 01:30:00|323.06|322.86|323.61|323.46|323.71|323.51|323.01|322.81|320
1607304900000|2020-12-07 01:35:00|323.66|323.41|323.21|323.01|323.66|323.46|322.96|322.76|422
1607305200000|2020-12-07 01:40:00|323.16|323.06|322.91|322.71|323.26|323.06|322.71|322.51|279
1607305500000|2020-12-07 01:45:00|322.86|322.66|322.91|322.71|323.16|323.01|322.61|322.46|316
1607305800000|2020-12-07 01:50:00|322.96|322.76|323.31|323.11|323.36|323.16|322.91|322.71|155
1607306100000|2020-12-07 01:55:00|323.36|323.16|323.56|323.36|323.61|323.46|323.01|322.86|118
1607306400000|2020-12-07 02:00:00|323.51|323.31|323.41|323.26|323.56|323.41|323.21|323.01|170
1607306700000|2020-12-07 02:05:00|323.36|323.21|323.66|323.46|323.66|323.51|323.26|323.11|181
1607307000000|2020-12-07 02:10:00|323.71|323.51|323.51|323.31|323.86|323.66|323.36|323.21|339
1607307300000|2020-12-07 02:15:00|323.46|323.36|323.56|323.36|323.71|323.51|323.46|323.31|116
1607307600000|2020-12-07 02:20:00|323.51|323.31|323.71|323.56|323.71|323.56|323.31|323.16|125
1607307900000|2020-12-07 02:25:00|323.66|323.51|322.91|322.71|323.66|323.51|322.91|322.71|271
1607308200000|2020-12-07 02:30:00|322.86|322.66|322.51|322.31|323.01|322.81|322.41|322.21|316
1607308500000|2020-12-07 02:35:00|322.46|322.26|322.41|322.21|322.51|322.31|322.21|322.01|216
1607308800000|2020-12-07 02:40:00|322.36|322.26|322.41|322.21|322.41|322.26|322.01|321.86|219
1607309100000|2020-12-07 02:45:00|322.36|322.26|322.71|322.51|322.76|322.61|322.16|321.96|140
1607309400000|2020-12-07 02:50:00|322.76|322.56|323.21|323.06|323.26|323.11|322.76|322.56|152
1607309700000|2020-12-07 02:55:00|323.26|323.11|323.16|322.96|323.26|323.11|323.06|322.86|168
1607310000000|2020-12-07 03:00:00|323.21|323.01|323.26|323.06|323.31|323.16|323.11|322.96|153
1607310300000|2020-12-07 03:05:00|323.21|323.01|322.41|322.21|323.21|323.01|322.26|322.11|204
1607310600000|2020-12-07 03:10:00|322.36|322.26|322.56|322.36|322.66|322.46|322.36|322.26|79
1607310900000|2020-12-07 03:15:00|322.51|322.41|322.76|322.56|322.86|322.71|322.51|322.41|155
1607311200000|2020-12-07 03:20:00|322.71|322.61|323.06|322.91|323.21|323.01|322.71|322.51|125
1607311500000|2020-12-07 03:25:00|323.01|322.86|323.11|322.96|323.16|323.01|322.91|322.76|172
1607311800000|2020-12-07 03:30:00|323.06|322.91|323.21|323.01|323.26|323.11|323.01|322.86|41
1607312100000|2020-12-07 03:35:00|323.16|323.06|323.16|323.01|323.26|323.11|323.06|322.91|49
1607312400000|2020-12-07 03:40:00|323.21|322.96|323.26|323.11|323.36|323.21|323.11|322.96|111
1607312700000|2020-12-07 03:45:00|323.16|323.06|322.81|322.61|323.16|323.11|322.71|322.56|122
1607313000000|2020-12-07 03:50:00|322.86|322.66|322.91|322.76|323.06|322.91|322.81|322.66|53
1607313300000|2020-12-07 03:55:00|322.96|322.81|322.81|322.61|323.06|322.91|322.81|322.61|82
1607313600000|2020-12-07 04:00:00|322.76|322.66|323.06|322.86|323.06|322.86|322.76|322.61|42
1607313900000|2020-12-07 04:05:00|323.11|322.91|323.16|322.96|323.26|323.06|323.06|322.86|52
1607314200000|2020-12-07 04:10:00|323.11|322.91|323.11|322.91|323.16|322.96|323.06|322.86|14
1607314500000|2020-12-07 04:15:00|323.16|322.96|323.21|323.01|323.21|323.06|323.11|322.91|41
1607314800000|2020-12-07 04:20:00|323.16|323.06|323.21|323.06|323.21|323.06|323.16|323.01|38
1607315100000|2020-12-07 04:25:00|323.26|323.11|323.21|323.06|323.31|323.16|323.16|323.01|38
1607315400000|2020-12-07 04:30:00|323.26|323.11|323.26|323.11|323.31|323.16|323.21|323.06|65
1607315700000|2020-12-07 04:35:00|323.31|323.16|323.31|323.16|323.36|323.16|323.26|323.11|24
1607316000000|2020-12-07 04:40:00|323.26|323.11|323.26|323.11|323.26|323.11|323.26|323.11|27
1607316300000|2020-12-07 04:45:00|323.31|323.16|323.36|323.21|323.36|323.21|323.21|323.06|39
1607316600000|2020-12-07 04:50:00|323.31|323.16|323.36|323.21|323.41|323.26|323.31|323.11|85
1607316900000|2020-12-07 04:55:00|323.41|323.26|323.36|323.21|323.41|323.26|323.31|323.16|45
1607317200000|2020-12-07 05:00:00|323.31|323.16|323.41|323.26|323.46|323.31|323.26|323.11|245
1607317500000|2020-12-07 05:05:00|323.46|323.31|323.31|323.11|323.46|323.31|323.16|323.01|105
1607317800000|2020-12-07 05:10:00|323.26|323.16|323.06|322.91|323.26|323.16|322.96|322.81|56
1607318100000|2020-12-07 05:15:00|323.11|322.96|322.71|322.56|323.16|323.01|322.66|322.46|232
1607318400000|2020-12-07 05:20:00|322.76|322.51|322.96|322.76|323.06|322.86|322.66|322.51|142
1607318700000|2020-12-07 05:25:00|323.01|322.81|323.31|323.11|323.31|323.11|322.91|322.76|76
1607319000000|2020-12-07 05:30:00|323.36|323.16|323.36|323.16|323.36|323.21|323.16|323.01|150
1607319300000|2020-12-07 05:35:00|323.41|323.21|323.36|323.21|323.51|323.31|323.36|323.21|39
1607319600000|2020-12-07 05:40:00|323.41|323.26|323.41|323.26|323.46|323.26|323.31|323.16|19
1607319900000|2020-12-07 05:45:00|323.46|323.31|323.56|323.41|323.61|323.46|323.36|323.21|46
1607320200000|2020-12-07 05:50:00|323.61|323.36|323.56|323.41|323.66|323.46|323.51|323.36|54
1607320500000|2020-12-07 05:55:00|323.51|323.36|323.71|323.51|323.71|323.56|323.51|323.36|80
1607320800000|2020-12-07 06:00:00|323.66|323.56|323.71|323.51|323.81|323.66|323.51|323.36|107
1607321100000|2020-12-07 06:05:00|323.76|323.56|323.86|323.66|323.91|323.71|323.71|323.51|68
1607321400000|2020-12-07 06:10:00|323.81|323.71|323.71|323.56|323.96|323.81|323.66|323.51|73
1607321700000|2020-12-07 06:15:00|323.76|323.61|323.56|323.36|323.86|323.66|323.46|323.31|130
1607322000000|2020-12-07 06:20:00|323.51|323.41|323.61|323.41|323.61|323.46|323.51|323.31|62
1607322300000|2020-12-07 06:25:00|323.56|323.36|323.61|323.41|323.61|323.46|323.51|323.36|40
1607322600000|2020-12-07 06:30:00|323.56|323.36|323.56|323.36|323.61|323.41|323.41|323.26|44
1607322900000|2020-12-07 06:35:00|323.51|323.31|323.81|323.61|323.81|323.61|323.46|323.31|45
1607323200000|2020-12-07 06:40:00|323.76|323.66|323.91|323.71|323.96|323.81|323.76|323.66|93
1607323500000|2020-12-07 06:45:00|323.96|323.76|323.86|323.66|323.96|323.76|323.76|323.61|71
1607323800000|2020-12-07 06:50:00|323.91|323.71|323.91|323.71|323.96|323.81|323.81|323.61|50
1607324100000|2020-12-07 06:55:00|323.86|323.66|323.96|323.76|323.96|323.76|323.81|323.66|34
1607324400000|2020-12-07 07:00:00|323.91|323.71|323.86|323.71|323.91|323.71|323.66|323.46|161
1607324700000|2020-12-07 07:05:00|323.91|323.76|323.71|323.56|323.91|323.76|323.66|323.51|107
1607325000000|2020-12-07 07:10:00|323.76|323.61|323.76|323.61|323.86|323.71|323.71|323.56|81
1607325300000|2020-12-07 07:15:00|323.71|323.56|323.76|323.56|323.81|323.61|323.71|323.56|113
1607325600000|2020-12-07 07:20:00|323.81|323.61|323.86|323.71|323.86|323.71|323.76|323.56|117
1607325900000|2020-12-07 07:25:00|323.81|323.66|323.86|323.71|323.86|323.71|323.81|323.66|40
1607326200000|2020-12-07 07:30:00|323.81|323.66|323.66|323.51|323.86|323.71|323.66|323.51|130
1607326500000|2020-12-07 07:35:00|323.61|323.46|323.61|323.46|323.71|323.56|323.56|323.41|114
1607326800000|2020-12-07 07:40:00|323.66|323.51|323.66|323.46|323.71|323.56|323.61|323.46|59
1607327100000|2020-12-07 07:45:00|323.61|323.51|323.86|323.71|323.86|323.71|323.61|323.46|29
1607327400000|2020-12-07 07:50:00|323.81|323.66|323.81|323.66|323.81|323.66|323.71|323.51|27
1607327700000|2020-12-07 07:55:00|323.86|323.71|323.91|323.76|324.06|323.91|323.81|323.66|108
1607328000000|2020-12-07 08:00:00|323.86|323.71|323.16|323.01|323.91|323.76|323.01|322.86|373
1607328300000|2020-12-07 08:05:00|323.11|322.96|322.76|322.56|323.16|323.01|322.71|322.56|504
1607328600000|2020-12-07 08:10:00|322.71|322.61|322.26|322.06|322.86|322.66|322.01|321.86|881
1607328900000|2020-12-07 08:15:00|322.21|322.01|322.26|322.11|322.56|322.41|322.16|322.01|131
1607329200000|2020-12-07 08:20:00|322.21|322.06|322.01|321.81|322.26|322.06|321.96|321.81|275
1607329500000|2020-12-07 08:25:00|321.96|321.76|321.31|321.16|321.96|321.76|321.21|321.06|636
1607329800000|2020-12-07 08:30:00|321.36|321.11|321.41|321.21|321.56|321.41|321.21|321.06|215
1607330100000|2020-12-07 08:35:00|321.36|321.16|321.66|321.51|321.81|321.66|321.31|321.16|158
1607330400000|2020-12-07 08:40:00|321.71|321.56|321.31|321.16|321.76|321.56|321.26|321.11|363
1607330700000|2020-12-07 08:45:00|321.26|321.11|321.86|321.71|321.91|321.71|321.21|321.06|208
1607331000000|2020-12-07 08:50:00|321.81|321.66|321.86|321.66|322.06|321.91|321.71|321.56|174
1607331300000|2020-12-07 08:55:00|321.91|321.71|321.51|321.36|321.91|321.76|321.46|321.31|284
1607331600000|2020-12-07 09:00:00|321.56|321.41|321.31|321.11|321.66|321.51|321.16|321.01|844
1607331900000|2020-12-07 09:05:00|321.36|321.16|321.26|321.06|321.36|321.21|321.16|321.01|207
1607332200000|2020-12-07 09:10:00|321.21|321.11|321.01|320.81|321.21|321.11|320.96|320.81|70
1607332500000|2020-12-07 09:15:00|320.96|320.86|321.01|320.86|321.16|320.96|320.96|320.86|94
1607332800000|2020-12-07 09:20:00|321.36|320.76|321.36|320.76|321.36|320.76|321.36|320.76|2
1607333100000|2020-12-07 09:25:00|321.46|320.86|321.36|320.76|321.46|320.86|321.36|320.76|16
1607333400000|2020-12-07 09:30:00|321.46|320.86|321.56|320.96|321.56|320.96|321.36|320.76|0
1607333700000|2020-12-07 09:35:00|321.46|320.86|321.36|320.76|321.46|320.86|321.36|320.76|0
1607334000000|2020-12-07 09:40:00|321.46|320.86|321.46|320.86|321.46|320.86|321.36|320.76|0
1607334300000|2020-12-07 09:45:00|321.56|320.96|321.56|320.96|321.56|320.96|321.46|320.86|0
1607334600000|2020-12-07 09:50:00|321.31|321.16|321.21|321.06|321.36|321.21|321.21|321.06|75
1607334900000|2020-12-07 09:55:00|321.26|321.11|321.21|321.06|321.26|321.11|321.21|321.01|17
1607335200000|2020-12-07 10:00:00|321.16|321.01|320.86|320.71|321.16|321.06|320.81|320.66|136
1607335500000|2020-12-07 10:05:00|320.91|320.76|321.26|321.11|321.31|321.11|320.86|320.71|68
1607335800000|2020-12-07 10:10:00|321.31|321.16|321.46|321.26|321.46|321.26|321.31|321.11|14
1607336100000|2020-12-07 10:15:00|321.41|321.21|321.56|321.41|321.56|321.41|321.36|321.21|25
1607336400000|2020-12-07 10:20:00|321.61||321.56||321.61||321.56||6
1607336700000|2020-12-07 10:25:00|321.61|321.46|321.51|321.31|321.61|321.46|321.51|321.31|9
1607337000000|2020-12-07 10:30:00|321.46|321.36|321.41|321.26|321.51|321.36|321.41|321.21|7
1607337300000|2020-12-07 10:35:00|321.46|321.36|321.51|321.36|321.56|321.36|321.46|321.31|6
1607337600000|2020-12-07 10:40:00|321.46|321.31|321.41|321.21|321.46|321.31|321.31|321.16|11
1607337900000|2020-12-07 10:45:00|321.46|321.26|321.46|321.26|321.51|321.31|321.41|321.21|3
1607338200000|2020-12-07 10:50:00|321.51|321.31|321.51|321.36|321.51|321.36|321.46|321.26|4
1607338500000|2020-12-07 10:55:00|321.56|321.31|321.56|321.31|321.56|321.41|321.51|321.31|4
1607338800000|2020-12-07 11:00:00|321.51|321.26|321.61|321.41|321.61|321.46|321.51|321.26|20
1607339100000|2020-12-07 11:05:00|321.56|321.46|321.51|321.36|321.56|321.46|321.51|321.31|12
1607339400000|2020-12-07 11:10:00|321.56|321.31|321.56|321.41|321.56|321.41|321.56|321.31|9
1607339700000|2020-12-07 11:15:00|321.61|321.46|321.56|321.36|321.61|321.46|321.56|321.36|7
1607340000000|2020-12-07 11:20:00|321.61|321.41|321.61|321.46|321.61|321.46|321.61|321.36|2
1607340300000|2020-12-07 11:25:00|321.66|321.51|321.71|321.51|321.71|321.56|321.66|321.46|30
1607340600000|2020-12-07 11:30:00|321.66|321.46|321.81|321.61|321.81|321.61|321.66|321.46|4
1607340900000|2020-12-07 11:35:00|321.76|321.66|321.76|321.56|321.76|321.66|321.76|321.56|18
1607341200000|2020-12-07 11:40:00|321.71|321.61|321.66|321.51|321.76|321.61|321.66|321.51|17
1607341500000|2020-12-07 11:45:00|321.71|321.46|321.61|321.46|321.71|321.56|321.61|321.46|9
1607341800000|2020-12-07 11:50:00|321.66|321.51|321.66|321.46|321.81|321.61|321.61|321.41|34
1607342100000|2020-12-07 11:55:00|321.71|321.51|321.71|321.51|321.76|321.56|321.66|321.46|5
1607342400000|2020-12-07 12:00:00|321.66|321.56|321.66|321.46|321.71|321.56|321.61|321.46|3
1607342700000|2020-12-07 12:05:00|321.61|321.51|321.41|321.21|321.71|321.51|321.36|321.21|44
1607343000000|2020-12-07 12:10:00|321.36|321.26|321.36|321.16|321.46|321.31|321.26|321.11|104
1607343300000|2020-12-07 12:15:00|321.31|321.11|321.21|321.06|321.41|321.21|321.21|321.06|44
1607343600000|2020-12-07 12:20:00|321.26|321.01|321.31|321.16|321.36|321.16|321.16|321.01|35
1607343900000|2020-12-07 12:25:00|321.36|321.21|321.41|321.26|321.41|321.26|321.31|321.21|1
1607344200000|2020-12-07 12:30:00|321.46|321.31|321.41|321.26|321.46|321.31|321.41|321.26|6
1607344500000|2020-12-07 12:35:00|321.46|321.31|321.46|321.31|321.51|321.31|321.46|321.31|1
1607344800000|2020-12-07 12:40:00|321.51|321.26|321.46|321.26|321.51|321.31|321.41|321.26|13
1607345100000|2020-12-07 12:45:00|321.41|321.31|321.51|321.31|321.51|321.31|321.41|321.31|0
1607345400000|2020-12-07 12:50:00|321.56|321.36|321.66|321.51|321.66|321.51|321.56|321.36|3
1607345700000|2020-12-07 12:55:00|321.61|321.41|321.61|321.41|321.66|321.51|321.56|321.41|12
1607346000000|2020-12-07 13:00:00|321.56|321.46|321.56|321.36|321.61|321.46|321.51|321.31|2
1607346300000|2020-12-07 13:05:00||321.41||321.36||321.41||321.36|0
1607346600000|2020-12-07 13:10:00|321.51|321.41|321.51|321.31|321.56|321.41|321.46|321.26|33
1607346900000|2020-12-07 13:15:00|321.46|321.26|321.56|321.41|321.61|321.46|321.46|321.26|11
1607347200000|2020-12-07 13:20:00|321.61|321.46|321.61|321.46|321.61|321.46|321.56|321.41|14
1607347500000|2020-12-07 13:25:00|321.66|321.51|321.71|321.56|321.71|321.56|321.66|321.46|14
1607347800000|2020-12-07 13:30:00|321.66|321.51|321.71|321.56|321.71|321.56|321.66|321.51|9
1607348100000|2020-12-07 13:35:00|321.76|321.61|321.76|321.61|321.76|321.61|321.71|321.56|22
1607348400000|2020-12-07 13:40:00|321.81|321.66|321.86|321.71|321.86|321.71|321.81|321.66|8
1607348700000|2020-12-07 13:45:00|321.81|321.66|321.81|321.66|321.81|321.66|321.81|321.66|6
1607349000000|2020-12-07 13:50:00|321.86|321.71|321.86|321.71|321.86|321.71|321.86|321.66|7
1607349300000|2020-12-07 13:55:00|321.91|321.76|321.96|321.81|321.96|321.81|321.91|321.76|15
1607349600000|2020-12-07 14:00:00|322.01|321.86|321.96|321.81|322.01|321.86|321.96|321.81|8
1607349900000|2020-12-07 14:05:00|322.01|321.86|322.01|321.86|322.01|321.86|322.01|321.86|8
1607350200000|2020-12-07 14:10:00|||||||||4
1607350500000|2020-12-07 14:15:00|321.96|321.81|321.96|321.81|321.96|321.81|321.96|321.81|5
1607350800000|2020-12-07 14:20:00|322.01|321.86|322.01|321.86|322.01|321.86|322.01|321.86|2
1607351100000|2020-12-07 14:25:00|322.06|321.91|322.21|322.06|322.21|322.06|322.06|321.91|35
1607351400000|2020-12-07 14:30:00|322.26|322.11|322.36|322.21|322.46|322.31|322.21|322.06|54
1607351700000|2020-12-07 14:35:00|322.41|322.26|322.36|322.21|322.51|322.36|322.31|322.16|72
1607352000000|2020-12-07 14:40:00|322.31|322.16|322.36|322.21|322.46|322.26|322.31|322.11|59
1607352300000|2020-12-07 14:45:00|322.31|322.16|322.26|322.06|322.31|322.16|322.21|322.01|48
1607352600000|2020-12-07 14:50:00|322.21|322.11|322.31|322.16|322.36|322.16|322.21|322.01|21
1607352900000|2020-12-07 14:55:00|322.26|322.11|322.51|322.31|322.51|322.31|322.26|322.06|42
1607353200000|2020-12-07 15:00:00|322.56|322.36|322.41|322.26|322.56|322.36|322.36|322.21|40
1607353500000|2020-12-07 15:05:00|322.36|322.21|322.46|322.26|322.56|322.36|322.36|322.21|50
1607353800000|2020-12-07 15:10:00|322.51|322.31|322.46|322.31|322.51|322.36|322.46|322.26|18
1607354100000|2020-12-07 15:15:00|322.51|322.26|322.26|322.11|322.51|322.26|322.21|322.06|48
1607354400000|2020-12-07 15:20:00|322.31|322.16|322.41|322.21|322.46|322.26|322.31|322.11|22
1607354700000|2020-12-07 15:25:00|322.36|322.16|322.36|322.16|322.41|322.26|322.31|322.16|7
1607355000000|2020-12-07 15:30:00|322.41|322.21|322.51|322.36|322.51|322.36|322.41|322.16|4
1607355300000|2020-12-07 15:35:00|322.46|322.31|322.56|322.41|322.56|322.41|322.41|322.26|9
1607355600000|2020-12-07 15:40:00|322.51|322.36|322.56|322.36|322.56|322.41|322.46|322.26|10
1607355900000|2020-12-07 15:45:00|322.51|322.31|322.61|322.41|322.61|322.46|322.51|322.31|6
1607356200000|2020-12-07 15:50:00|322.56|322.36|322.61|322.46|322.61|322.46|322.51|322.36|5
1607356500000|2020-12-07 15:55:00|322.56|322.41|322.41|322.26|322.61|322.46|322.41|322.21|29
1607356800000|2020-12-07 16:00:00|322.46|322.21|322.66|322.51|322.66|322.51|322.46|322.21|53
1607357100000|2020-12-07 16:05:00|322.71|322.56|322.56|322.36|322.76|322.61|322.46|322.31|58
1607357400000|2020-12-07 16:10:00|322.51|322.41|322.66|322.46|322.71|322.56|322.51|322.36|27
1607357700000|2020-12-07 16:15:00|322.61|322.41|322.46|322.31|322.61|322.41|322.46|322.31|11
1607358000000|2020-12-07 16:20:00|322.41|322.26|322.41|322.26|322.51|322.31|322.41|322.21|32
1607358300000|2020-12-07 16:25:00|322.36|322.21|322.56|322.41|322.56|322.41|322.36|322.21|13
1607358600000|2020-12-07 16:30:00|322.51|322.36|322.51|322.36|322.56|322.36|322.51|322.36|1
1607358900000|2020-12-07 16:35:00|322.46|322.31|322.56|322.36|322.56|322.36|322.46|322.31|7
1607359200000|2020-12-07 16:40:00|322.61|322.41|322.56|322.41|322.66|322.51|322.56|322.41|8
1607359500000|2020-12-07 16:45:00|322.61|322.46|322.66|322.51|322.71|322.51|322.61|322.41|3
1607359800000|2020-12-07 16:50:00|322.61|322.46|322.61|322.46|322.71|322.56|322.61|322.46|13
1607360100000|2020-12-07 16:55:00|322.56|322.41|322.61|322.41|322.71|322.51|322.51|322.36|10
1607360400000|2020-12-07 17:00:00|322.56|322.36|322.56|322.41|322.66|322.46|322.51|322.36|17
1607360700000|2020-12-07 17:05:00|322.61|322.36|322.71|322.51|322.71|322.56|322.56|322.36|13
1607361000000|2020-12-07 17:10:00|322.66|322.46|322.66|322.46|322.66|322.51|322.61|322.41|2
1607361300000|2020-12-07 17:15:00|322.61|322.51|322.66|322.51|322.71|322.51|322.61|322.51|0
1607361600000|2020-12-07 17:20:00|322.61|322.46|322.61|322.46|322.66|322.46|322.56|322.41|8
1607361900000|2020-12-07 17:25:00|322.66|322.51|322.71|322.51|322.71|322.51|322.61|322.46|2
1607362200000|2020-12-07 17:30:00|322.66|322.56|322.66|322.51|322.66|322.56|322.66|322.51|2
1607362500000|2020-12-07 17:35:00|||||||||1
1607362800000|2020-12-07 17:40:00|322.71|322.56|322.66|322.46|322.71|322.56|322.66|322.46|5
1607363100000|2020-12-07 17:45:00|322.61|322.51|322.66|322.46|322.71|322.51|322.56|322.41|9
1607363400000|2020-12-07 17:50:00|322.71|322.51|322.66|322.51|322.76|322.56|322.66|322.46|5
1607363700000|2020-12-07 17:55:00|322.71|322.56|322.56|322.41|322.71|322.56|322.56|322.41|10
1607364000000|2020-12-07 18:00:00|322.51|322.36|322.51|322.36|322.61|322.41|322.46|322.31|17
1607364300000|2020-12-07 18:05:00|322.46|322.31|322.36|322.16|322.46|322.31|322.36|322.11|8
1607364600000|2020-12-07 18:10:00|322.31|322.11|322.31|322.11|322.36|322.16|322.31|322.11|3
1607364900000|2020-12-07 18:15:00|322.36|322.16|322.36|322.16|322.36|322.21|322.31|322.11|3
1607365200000|2020-12-07 18:20:00|322.41|322.11|322.41|322.26|322.41|322.26|322.41|322.11|3
1607365500000|2020-12-07 18:25:00|322.46|322.21|322.41|322.26|322.46|322.26|322.41|322.21|13
1607365800000|2020-12-07 18:30:00|322.36|322.21|322.36|322.21|322.46|322.26|322.36|322.16|8
1607366100000|2020-12-07 18:35:00|322.31|322.16|322.31|322.11|322.36|322.21|322.31|322.11|9
1607366400000|2020-12-07 18:40:00|322.36|322.06|322.26|322.01|322.36|322.11|322.21|322.01|5
1607366700000|2020-12-07 18:45:00|322.21|322.06|322.31|322.11|322.31|322.11|322.21|322.01|1
1607367000000|2020-12-07 18:50:00|322.36|322.16|322.41|322.16|322.41|322.21|322.36|322.11|3
1607367300000|2020-12-07 18:55:00|322.36|322.21|322.41|322.21|322.41|322.21|322.36|322.16|0
1607367600000|2020-12-07 19:00:00|322.36|322.16|322.31|322.11|322.41|322.16|322.21|322.06|6
1607367900000|2020-12-07 19:05:00|322.36|322.16|322.41|322.21|322.41|322.26|322.36|322.16|1
1607368200000|2020-12-07 19:10:00|322.36|322.16|322.26|322.06|322.41|322.16|322.26|322.06|9
1607368500000|2020-12-07 19:15:00|322.21|322.11|322.21|322.01|322.26|322.11|322.21|322.01|6
1607368800000|2020-12-07 19:20:00|322.16|322.06|322.16|322.01|322.21|322.06|322.11|321.91|16
1607369100000|2020-12-07 19:25:00|322.21|322.06|322.16|322.01|322.21|322.06|322.11|321.96|8
1607369400000|2020-12-07 19:30:00|322.21|322.06|322.21|322.06|322.26|322.06|322.16|322.01|2
1607369700000|2020-12-07 19:35:00|322.16|322.01|322.16|322.01|322.21|322.06|322.16|321.96|2
1607370300000|2020-12-07 19:45:00|322.21|322.06|322.16|322.01|322.21|322.06|322.16|321.96|15
1607370600000|2020-12-07 19:50:00|322.11|321.96|322.06|321.86|322.16|321.96|322.06|321.86|5
1607370900000|2020-12-07 19:55:00|322.01|321.91|322.01|321.86|322.06|321.91|322.01|321.81|4
1607371200000|2020-12-07 20:00:00|321.96|321.81|322.01|321.86|322.06|321.91|321.96|321.81|4
1607371500000|2020-12-07 20:05:00|322.06|321.81|322.01|321.76|322.06|321.86|321.96|321.76|4
1607371800000|2020-12-07 20:10:00|322.06|321.71|322.01|321.71|322.06|321.71|321.86|321.71|22
1607372100000|2020-12-07 20:15:00|322.06||322.06||322.06||322.01||3
1607372400000|2020-12-07 20:20:00|322.01||321.96||322.06||321.96||0
1607372700000|2020-12-07 20:25:00|322.06|321.76|321.96|321.71|322.11|321.96|321.96|321.71|19
1607373000000|2020-12-07 20:30:00|322.01|321.76|322.06|321.81|322.11|321.81|322.01|321.76|8
1607373300000|2020-12-07 20:35:00|322.01|321.86|322.06|321.86|322.11|321.91|322.01|321.86|16
1607373600000|2020-12-07 20:40:00|322.01|321.81|321.91|321.71|322.16|321.81|321.91|321.71|22
1607373900000|2020-12-07 20:45:00|321.96|321.76|321.91|321.66|321.96|321.76|321.76|321.56|12
1607374200000|2020-12-07 20:50:00|321.96|321.71|322.16|321.91|322.16|321.91|321.81|321.61|36
1607374500000|2020-12-07 20:55:00|322.11|321.96|322.26|322.06|322.26|322.06|322.11|321.81|17
1607374800000|2020-12-07 21:00:00|322.21|322.01|322.26|321.96|322.36|322.06|322.06|321.91|33
1607375100000|2020-12-07 21:05:00|322.21|322.01|322.31|322.01|322.41|322.06|322.21|321.96|2
1607375400000|2020-12-07 21:10:00|322.21|322.06|322.06|321.46|322.26|322.06|321.81|321.36|47
1607376300000|2020-12-07 21:25:00|321.96|321.36|321.96|321.36|322.06|321.46|321.96|321.36|0
1607376600000|2020-12-07 21:30:00|322.06|321.46|322.06|321.46|322.06|321.46|321.96|321.36|0
1607376900000|2020-12-07 21:35:00|321.96|321.36|321.96|321.36|322.06|321.46|321.96|321.36|0
1607377200000|2020-12-07 21:40:00|321.86|321.26|321.86|321.26|321.86|321.26|321.86|321.26|0
1607377500000|2020-12-07 21:45:00|321.76|321.16|321.66|321.06|321.86|321.26|321.66|321.06|0
1607377800000|2020-12-07 21:50:00|321.56|320.96|321.56|320.96|321.66|321.06|321.56|320.96|0
1607378100000|2020-12-07 21:55:00|321.46|320.86|321.56|320.96|321.56|320.96|321.36|320.76|0
1607378400000|2020-12-07 22:00:00|321.46|320.86|321.46|320.86|321.56|320.96|321.46|320.86|0
1607378700000|2020-12-07 22:05:00|321.36|320.76|321.36|320.76|321.36|320.76|321.36|320.76|0
1607379000000|2020-12-07 22:10:00|321.46|320.86|321.46|320.86|321.46|320.86|321.36|320.76|0
1607379900000|2020-12-07 22:25:00|321.56|320.96|321.46|320.86|321.56|320.96|321.46|320.86|0
1607380500000|2020-12-07 22:35:00|321.56|320.96|321.56|320.96|321.56|320.96|321.56|320.96|0
1607381700000|2020-12-07 22:55:00|321.46|320.86|321.46|320.86|321.56|320.96|321.46|320.86|0
1607382000000|2020-12-07 23:00:00|321.56|320.96|321.46|320.86|321.56|320.96|321.46|320.86|0
1607382300000|2020-12-07 23:05:00|321.56|320.96|321.46|320.86|321.56|320.96|321.46|320.86|0
1607382600000|2020-12-07 23:10:00|321.56|320.96|321.56|320.96|321.56|320.96|321.56|320.96|0
1607383800000|2020-12-07 23:30:00|321.66|321.06|321.66|321.06|321.66|321.06|321.56|320.96|0
1607384700000|2020-12-07 23:45:00|321.56|320.96|321.66|321.06|321.66|321.06|321.56|320.96|0
1607385000000|2020-12-07 23:50:00|321.56|320.96|321.66|321.06|321.66|321.06|321.56|320.96|0
1607385300000|2020-12-07 23:55:00|321.56|320.96|321.66|321.06|321.66|321.06|321.56|320.96|0
1607385600000|2020-12-08 00:00:00|321.56|320.96|321.16|320.56|321.66|321.06|321.16|320.56|0
1607385900000|2020-12-08 00:05:00|321.26|320.66|321.16|320.56|321.26|320.66|321.16|320.56|0
1607386200000|2020-12-08 00:10:00|321.26|320.66|321.16|320.56|321.26|320.66|321.16|320.56|0
1607386500000|2020-12-08 00:15:00|321.26|320.66|321.26|320.66|321.26|320.66|321.16|320.56|0
1607386800000|2020-12-08 00:20:00|321.36|320.76|321.36|320.76|321.36|320.76|321.26|320.66|0
1607387400000|2020-12-08 00:30:00|321.51|321.11|321.46|321.26|321.96|321.81|321.06|320.86|238
1607387700000|2020-12-08 00:35:00|321.51|321.31|321.51|321.31|321.71|321.51|321.41|321.26|89
1607388000000|2020-12-08 00:40:00|321.56|321.36|321.61|321.41|321.71|321.51|321.46|321.26|71
1607388300000|2020-12-08 00:45:00|321.66|321.46|321.61|321.41|321.66|321.51|321.21|321.01|194
1607388600000|2020-12-08 00:50:00|321.56|321.26|321.61|321.41|321.61|321.46|321.26|321.06|46
1607388900000|2020-12-08 00:55:00|321.56|321.46|321.31|321.16|321.56|321.46|320.71|320.51|303
1607389200000|2020-12-08 01:00:00|321.36|321.21|321.61|321.41|321.86|321.71|320.81|320.61|674
1607389500000|2020-12-08 01:05:00|321.66|321.46|321.66|321.51|322.06|321.91|321.56|321.36|230
1607389800000|2020-12-08 01:10:00|321.61|321.46|321.11|320.96|321.61|321.46|320.86|320.66|718
1607390100000|2020-12-08 01:15:00|321.06|320.91|320.71|320.56|321.06|320.91|320.51|320.36|607
1607390400000|2020-12-08 01:20:00|320.76|320.51|321.16|320.96|321.16|321.01|320.41|320.21|718
1607390700000|2020-12-08 01:25:00|321.11|320.91|320.41|320.26|321.41|321.21|320.06|319.91|972
1607391000000|2020-12-08 01:30:00|320.36|320.21|321.01|320.81|321.16|320.96|320.21|320.01|491
1607391300000|2020-12-08 01:35:00|321.06|320.86|320.56|320.41|321.06|320.86|320.46|320.26|486
1607391600000|2020-12-08 01:40:00|320.51|320.36|320.86|320.66|320.91|320.76|320.46|320.26|207
1607391900000|2020-12-08 01:45:00|320.81|320.61|321.41|321.26|321.46|321.31|320.71|320.56|214
1607392200000|2020-12-08 01:50:00|321.46|321.31|321.36|321.21|321.66|321.51|321.31|321.16|162
1607392500000|2020-12-08 01:55:00|321.31|321.16|321.26|321.06|321.56|321.41|321.21|321.01|74
1607392800000|2020-12-08 02:00:00|321.21|321.01|321.51|321.31|321.51|321.36|321.21|321.01|188
1607393100000|2020-12-08 02:05:00|321.46|321.36|321.36|321.21|321.71|321.56|321.36|321.21|117
1607393400000|2020-12-08 02:10:00|321.41|321.16|321.26|321.06|321.51|321.36|321.16|321.01|78
1607393700000|2020-12-08 02:15:00|321.21|321.11|320.71|320.51|321.21|321.11|320.51|320.36|157
1607394000000|2020-12-08 02:20:00|320.76|320.61|320.81|320.66|321.01|320.81|320.71|320.51|99
1607394300000|2020-12-08 02:25:00|320.76|320.61|320.91|320.71|321.06|320.91|320.76|320.56|119
1607394600000|2020-12-08 02:30:00|320.86|320.76|320.91|320.76|320.96|320.76|320.56|320.41|376
1607394900000|2020-12-08 02:35:00|320.96|320.81|321.01|320.86|321.11|320.96|320.96|320.81|171
1607395200000|2020-12-08 02:40:00|321.06|320.81|321.06|320.86|321.16|321.01|321.01|320.81|128
1607395500000|2020-12-08 02:45:00|321.11|320.91|321.01|320.81|321.11|320.96|320.91|320.76|110
1607395800000|2020-12-08 02:50:00|321.06|320.86|320.91|320.71|321.21|321.01|320.86|320.66|198
1607396100000|2020-12-08 02:55:00|320.96|320.76|320.96|320.81|321.01|320.86|320.86|320.71|50
1607396400000|2020-12-08 03:00:00|321.01|320.76|321.01|320.81|321.01|320.86|320.96|320.76|46
1607396700000|2020-12-08 03:05:00|320.96|320.86|321.11|320.91|321.11|320.91|320.91|320.76|45
1607397000000|2020-12-08 03:10:00|321.06|320.86|320.81|320.61|321.06|320.86|320.76|320.61|121
1607397300000|2020-12-08 03:15:00|320.76|320.66|320.71|320.51|320.91|320.71|320.66|320.51|209
1607397600000|2020-12-08 03:20:00|320.66|320.46|320.86|320.66|321.16|320.96|320.61|320.46|463
1607397900000|2020-12-08 03:25:00|320.91|320.71|320.91|320.71|320.96|320.76|320.86|320.66|64
1607398200000|2020-12-08 03:30:00|320.96|320.76|320.81|320.61|320.96|320.81|320.71|320.56|185
1607398500000|2020-12-08 03:35:00|320.76|320.56|320.81|320.61|320.81|320.61|320.71|320.56|103
1607398800000|2020-12-08 03:40:00|320.76|320.56|320.81|320.61|320.81|320.66|320.76|320.56|65
1607399100000|2020-12-08 03:45:00|320.86|320.66|320.71|320.56|320.86|320.66|320.71|320.56|91
1607399400000|2020-12-08 03:50:00|320.76|320.61|320.71|320.56|320.76|320.61|320.61|320.46|87
1607399700000|2020-12-08 03:55:00|320.76|320.51|320.66|320.46|320.81|320.61|320.61|320.46|199
1607400000000|2020-12-08 04:00:00|320.61|320.41|320.56|320.41|320.61|320.41|320.31|320.16|134
1607400300000|2020-12-08 04:05:00|320.61|320.46|320.61|320.46|320.66|320.51|320.61|320.46|79
1607400600000|2020-12-08 04:10:00|320.56|320.41|320.66|320.51|320.66|320.51|320.56|320.41|61
1607400900000|2020-12-08 04:15:00|320.61|320.46|320.61|320.46|320.66|320.51|320.61|320.46|43
1607401200000|2020-12-08 04:20:00|320.56|320.41|320.76|320.61|320.76|320.61|320.56|320.41|48
1607401500000|2020-12-08 04:25:00|320.71|320.56|320.66|320.51|320.71|320.56|320.61|320.46|55
1607401800000|2020-12-08 04:30:00|320.71|320.56|320.81|320.66|320.81|320.66|320.71|320.56|51
1607402100000|2020-12-08 04:35:00|320.76|320.61|320.81|320.66|320.81|320.66|320.76|320.61|38
1607402400000|2020-12-08 04:40:00|320.76|320.61|320.76|320.56|320.76|320.61|320.71|320.56|44
1607402700000|2020-12-08 04:45:00|320.71|320.61|320.71|320.56|320.76|320.61|320.71|320.56|46
1607403000000|2020-12-08 04:50:00|320.76|320.61|320.76|320.61|320.76|320.61|320.76|320.61|32
1607403300000|2020-12-08 04:55:00|320.81|320.66|320.81|320.66|320.81|320.66|320.81|320.66|53
1607403600000|2020-12-08 05:00:00|320.86|320.71|320.61|320.41|320.96|320.81|320.61|320.41|338
1607403900000|2020-12-08 05:05:00|320.56|320.46|320.66|320.46|320.71|320.56|320.51|320.36|93
1607404200000|2020-12-08 05:10:00|320.61|320.51|320.56|320.41|320.66|320.51|320.56|320.41|75
1607404500000|2020-12-08 05:15:00|320.61|320.46|320.56|320.41|320.66|320.46|320.56|320.41|87
1607404800000|2020-12-08 05:20:00|320.61|320.46|320.61|320.46|320.66|320.51|320.56|320.41|138
1607405100000|2020-12-08 05:25:00|320.56|320.41|320.51|320.36|320.66|320.46|320.46|320.31|129
1607405400000|2020-12-08 05:30:00|320.46|320.31|320.41|320.21|320.66|320.51|320.41|320.21|264
1607405700000|2020-12-08 05:35:00|320.36|320.26|320.36|320.16|320.51|320.36|320.31|320.16|167
1607406000000|2020-12-08 05:40:00|320.31|320.21|320.36|320.16|320.51|320.36|320.26|320.11|203
1607406300000|2020-12-08 05:45:00|320.41|320.21|320.21|320.06|320.41|320.26|320.21|320.06|90
1607406600000|2020-12-08 05:50:00|320.26|320.11|320.36|320.21|320.41|320.21|320.16|320.01|196
1607406900000|2020-12-08 05:55:00|320.31|320.16|320.31|320.11|320.36|320.21|320.31|320.11|64
1607407200000|2020-12-08 06:00:00|320.26|320.06|320.56|320.36|320.61|320.41|320.21|320.06|113
1607407500000|2020-12-08 06:05:00|320.51|320.41|320.51|320.31|320.66|320.46|320.46|320.26|86
1607407800000|2020-12-08 06:10:00|320.46|320.36|320.36|320.16|320.51|320.36|320.31|320.16|80
1607408100000|2020-12-08 06:15:00|320.31|320.11|320.31|320.16|320.36|320.16|320.21|320.06|120
1607408400000|2020-12-08 06:20:00|320.26|320.11|320.21|320.06|320.31|320.16|320.21|320.01|104
1607408700000|2020-12-08 06:25:00|320.16|320.01|320.11|319.91|320.26|320.11|320.06|319.91|125
1607409000000|2020-12-08 06:30:00|320.01|319.86|320.11|319.91|320.21|320.01|320.01|319.86|75
1607409300000|2020-12-08 06:35:00|320.06|319.96|320.11|319.96|320.21|320.01|320.06|319.91|81
1607409600000|2020-12-08 06:40:00|320.06|319.91|319.86|319.71|320.06|319.96|319.76|319.61|224
1607409900000|2020-12-08 06:45:00|319.81|319.66|319.96|319.76|319.96|319.81|319.71|319.56|91
1607410200000|2020-12-08 06:50:00|319.91|319.81|320.01|319.81|320.01|319.86|319.91|319.76|107
1607410500000|2020-12-08 06:55:00|319.96|319.76|320.11|319.91|320.16|319.96|319.91|319.76|54
1607410800000|2020-12-08 07:00:00|320.06|319.86|319.91|319.71|320.06|319.91|319.91|319.71|154
1607411100000|2020-12-08 07:05:00|319.96|319.76|319.86|319.71|319.96|319.81|319.86|319.71|69
1607411400000|2020-12-08 07:10:00|319.91|319.76|319.96|319.81|319.96|319.81|319.81|319.61|86
1607411700000|2020-12-08 07:15:00|319.91|319.76|320.06|319.91|320.11|319.96|319.91|319.76|132
1607412000000|2020-12-08 07:20:00|320.11|319.96|320.16|320.01|320.21|320.06|320.06|319.91|140
1607412300000|2020-12-08 07:25:00|320.21|319.96|320.16|319.96|320.21|320.06|320.11|319.96|46
1607412600000|2020-12-08 07:30:00|320.11|320.01|319.81|319.66|320.16|320.01|319.81|319.61|83
1607412900000|2020-12-08 07:35:00|319.76|319.61|319.91|319.71|319.91|319.76|319.76|319.61|140
1607413200000|2020-12-08 07:40:00|319.86|319.66|320.11|319.96|320.16|319.96|319.86|319.66|80
1607413500000|2020-12-08 07:45:00|320.16|320.01|319.86|319.71|320.16|320.01|319.86|319.71|113
1607413800000|2020-12-08 07:50:00|319.91|319.76|320.01|319.86|320.06|319.91|319.81|319.66|70
1607414100000|2020-12-08 07:55:00|319.96|319.81|319.96|319.81|320.16|320.01|319.96|319.81|149
1607414400000|2020-12-08 08:00:00|320.01|319.86|320.01|319.86|320.21|320.01|319.96|319.76|93
1607414700000|2020-12-08 08:05:00|320.06|319.91|320.36|320.21|320.41|320.26|320.06|319.91|235
1607415000000|2020-12-08 08:10:00|320.41|320.26|320.41|320.26|320.61|320.46|320.31|320.16|268
1607415300000|2020-12-08 08:15:00|320.46|320.31|320.71|320.56|320.76|320.56|320.46|320.31|131
1607415600000|2020-12-08 08:20:00|320.76|320.61|320.86|320.71|320.86|320.71|320.71|320.56|204
1607415900000|2020-12-08 08:25:00|320.91|320.76|320.66|320.46|320.96|320.81|320.56|320.36|215
1607416200000|2020-12-08 08:30:00|320.71|320.51|320.51|320.36|320.71|320.56|320.51|320.36|186
1607416500000|2020-12-08 08:35:00|320.56|320.41|320.61|320.46|320.61|320.46|320.41|320.21|186
1607416800000|2020-12-08 08:40:00|320.66|320.41|320.86|320.71|320.91|320.76|320.51|320.36|146
1607417100000|2020-12-08 08:45:00|320.91|320.76|320.76|320.61|321.11|320.91|320.66|320.51|392
1607417400000|2020-12-08 08:50:00|320.81|320.66|320.56|320.41|320.86|320.71|320.51|320.36|204
1607417700000|2020-12-08 08:55:00|320.61|320.46|320.71|320.51|320.81|320.66|320.61|320.46|237
1607418000000|2020-12-08 09:00:00|320.66|320.41|320.66|320.51|321.06|320.91|320.46|320.26|684
1607418300000|2020-12-08 09:05:00|320.61|320.46|320.96|320.76|320.96|320.81|320.61|320.46|293
1607418600000|2020-12-08 09:10:00|320.91|320.71|321.26|321.01|321.31|321.11|320.91|320.71|290
1607418900000|2020-12-08 09:15:00|321.31|321.06|321.21|321.01|321.31|321.11|321.01|320.81|89
1607419200000|2020-12-08 09:20:00|321.36|320.76|321.26|320.66|321.36|320.76|321.26|320.66|0
1607419500000|2020-12-08 09:25:00|321.16|320.56|321.16|320.56|321.16|320.56|321.16|320.56|7
1607419800000|2020-12-08 09:30:00|321.26|320.66|321.16|320.56|321.26|320.66|321.16|320.56|0
1607420100000|2020-12-08 09:35:00|321.06|320.46|320.66|320.06|321.16|320.56|320.56|319.96|0
1607420700000|2020-12-08 09:45:00|320.76|320.16|320.76|320.16|320.76|320.16|320.66|320.06|0
1607421000000|2020-12-08 09:50:00|321.06|320.71|320.81|320.61|321.11|320.91|320.81|320.61|40
1607421300000|2020-12-08 09:55:00|320.76|320.66|320.76|320.56|320.76|320.66|320.76|320.56|20
1607421600000|2020-12-08 10:00:00|320.71|320.51|320.51|320.31|320.71|320.51|320.46|320.31|28
1607421900000|2020-12-08 10:05:00|320.46|320.26|320.56|320.36|320.56|320.36|320.36|320.16|25
1607422200000|2020-12-08 10:10:00|320.51|320.31|320.46|320.31|320.56|320.36|320.46|320.26|6
1607422500000|2020-12-08 10:15:00|320.51|320.36|320.46|320.31|320.51|320.36|320.46|320.31|8
1607422800000|2020-12-08 10:20:00|320.41|320.26|320.41|320.26|320.41|320.26|320.41|320.21|16
1607423100000|2020-12-08 10:25:00|320.46|320.21|320.41|320.26|320.51|320.31|320.36|320.21|18
1607423400000|2020-12-08 10:30:00|320.36|320.21|320.41|320.21|320.41|320.26|320.36|320.21|10
1607423700000|2020-12-08 10:35:00|320.36|320.16|320.46|320.26|320.46|320.26|320.31|320.16|11
1607424000000|2020-12-08 10:40:00|320.41|320.31|320.41|320.26|320.51|320.31|320.41|320.26|6
1607424300000|2020-12-08 10:45:00|320.36|320.21|320.36|320.16|320.36|320.21|320.31|320.16|7
1607424600000|2020-12-08 10:50:00|320.46|320.21|320.46|320.31|320.56|320.36|320.46|320.21|18
1607424900000|2020-12-08 10:55:00|320.41|320.26|320.31|320.16|320.46|320.26|320.31|320.16|26
1607425200000|2020-12-08 11:00:00|320.26|320.11|320.26|320.11|320.26|320.11|320.21|320.06|25
1607425500000|2020-12-08 11:05:00|320.31|320.06|320.21|320.06|320.31|320.16|320.11|319.91|38
1607425800000|2020-12-08 11:10:00|320.26|320.01|320.26|320.06|320.26|320.06|320.16|320.01|1
1607426100000|2020-12-08 11:15:00|320.21|320.11|320.11|319.96|320.26|320.11|320.06|319.86|8
1607426400000|2020-12-08 11:20:00|320.06|319.91|320.21|320.01|320.21|320.06|320.06|319.86|2
1607426700000|2020-12-08 11:25:00|320.26|320.06|320.31|320.11|320.31|320.11|320.26|320.01|0
1607427000000|2020-12-08 11:30:00|320.26|320.16|320.26|320.06|320.31|320.16|320.21|320.06|0
1607427300000|2020-12-08 11:35:00|320.21|320.11|320.21|320.01|320.26|320.11|320.21|320.01|2
1607427600000|2020-12-08 11:40:00|320.16|320.06|320.11|319.91|320.26|320.06|320.06|319.91|14
1607427900000|2020-12-08 11:45:00|320.06|319.86|319.91|319.76|320.11|319.91|319.91|319.71|6
1607428200000|2020-12-08 11:50:00|319.86|319.71|319.96|319.81|319.96|319.81|319.86|319.71|25
1607428500000|2020-12-08 11:55:00|319.91|319.76|319.76|319.56|319.96|319.81|319.71|319.56|23
1607428800000|2020-12-08 12:00:00|319.81|319.61|319.96|319.76|319.96|319.76|319.76|319.61|11
1607429100000|2020-12-08 12:05:00|320.01|319.71|319.91|319.76|320.01|319.76|319.91|319.71|1
1607429400000|2020-12-08 12:10:00|319.96|319.71|320.01|319.76|320.01|319.76|319.86|319.71|1
1607429700000|2020-12-08 12:15:00|319.96|319.81|320.06|319.81|320.06|319.81|319.96|319.81|0
1607430000000|2020-12-08 12:20:00|320.01|319.86|320.06|319.86|320.11|319.86|320.01|319.86|0
1607430300000|2020-12-08 12:25:00|320.11|319.91|320.06|319.86|320.16|319.91|320.06|319.86|0
1607430600000|2020-12-08 12:30:00|320.01|319.91|320.16|320.01|320.16|320.01|320.01|319.91|9
1607430900000|2020-12-08 12:35:00|320.21||320.16||320.21||320.16||4
1607431200000|2020-12-08 12:40:00|320.21|319.96|320.16|320.01|320.21|320.06|320.16|319.96|4
1607431500000|2020-12-08 12:45:00|320.21|320.06|320.26|320.06|320.31|320.11|320.16|320.06|0
1607431800000|2020-12-08 12:50:00|320.21|320.01|320.26|320.06|320.26|320.06|320.16|319.96|2
1607432100000|2020-12-08 12:55:00|320.31|320.11|320.31|320.11|320.31|320.16|320.21|320.06|5
1607432400000|2020-12-08 13:00:00|320.36|320.16|320.36|320.16|320.36|320.16|320.31|320.11|5
1607432700000|2020-12-08 13:05:00|320.31|320.11|320.36|320.16|320.36|320.16|320.26|320.11|6
1607433000000|2020-12-08 13:10:00|320.31|320.21|320.41|320.26|320.46|320.26|320.31|320.21|2
1607433300000|2020-12-08 13:15:00|320.46|320.31|320.51|320.36|320.66|320.51|320.46|320.31|6
1607433600000|2020-12-08 13:20:00|320.56|320.41|320.56|320.41|320.61|320.46|320.56|320.41|14
1607433900000|2020-12-08 13:25:00||320.36||320.41||320.41||320.36|7
1607434200000|2020-12-08 13:30:00|320.61||320.56||320.61||320.56||3
1607434500000|2020-12-08 13:35:00|320.61|320.46|320.61|320.41|320.61|320.46|320.56|320.41|10
1607434800000|2020-12-08 13:40:00|320.56|320.46|320.56|320.41|320.61|320.46|320.56|320.41|18
1607435100000|2020-12-08 13:45:00|320.51|320.36|320.56|320.41|320.56|320.41|320.46|320.31|13
1607435400000|2020-12-08 13:50:00|320.51|320.36|320.51|320.36|320.61|320.41|320.51|320.36|9
1607435700000|2020-12-08 13:55:00|320.56|320.41|320.56|320.41|320.56|320.41|320.51|320.36|7
1607436000000|2020-12-08 14:00:00|320.61|320.46|320.61|320.41|320.66|320.46|320.56|320.41|4
1607436300000|2020-12-08 14:05:00|320.56|320.36|320.56|320.41|320.61|320.41|320.51|320.36|10
1607436600000|2020-12-08 14:10:00|320.61|320.36|320.61|320.41|320.61|320.41|320.61|320.36|10
1607436900000|2020-12-08 14:15:00|320.56|320.46|320.51|320.36|320.61|320.46|320.51|320.36|32
1607437200000|2020-12-08 14:20:00|320.56|320.31|320.56|320.41|320.56|320.41|320.56|320.31|13
1607437500000|2020-12-08 14:25:00|320.51|320.36|320.51|320.36|320.51|320.41|320.51|320.36|7
1607437800000|2020-12-08 14:30:00|320.56|320.31|320.66|320.51|320.71|320.56|320.51|320.31|82
1607438100000|2020-12-08 14:35:00|320.71|320.56|320.86|320.71|320.96|320.76|320.71|320.51|26
1607438400000|2020-12-08 14:40:00|320.81|320.66|321.11|320.96|321.11|320.96|320.81|320.66|44
1607438700000|2020-12-08 14:45:00|321.06|320.91|321.01|320.86|321.06|320.91|320.91|320.76|70
1607439000000|2020-12-08 14:50:00|320.96|320.81|320.96|320.81|321.06|320.91|320.91|320.76|41
1607439300000|2020-12-08 14:55:00|321.01|320.76|320.91|320.76|321.01|320.81|320.86|320.66|44
1607439600000|2020-12-08 15:00:00|320.96|320.81|320.86|320.71|321.01|320.81|320.86|320.71|41
1607439900000|2020-12-08 15:05:00|320.91|320.76|321.01|320.86|321.06|320.91|320.91|320.76|41
1607440200000|2020-12-08 15:10:00|320.96|320.81|320.86|320.71|321.01|320.86|320.86|320.66|48
1607440500000|2020-12-08 15:15:00|320.81|320.66|320.51|320.31|320.81|320.66|320.51|320.31|20
1607440800000|2020-12-08 15:20:00|320.41|320.36|320.41|320.26|320.41|320.36|320.41|320.21|7
1607441100000|2020-12-08 15:25:00|320.46|320.21|320.66|320.51|320.66|320.51|320.46|320.21|23
1607441400000|2020-12-08 15:30:00|320.71|320.46|320.71|320.51|320.86|320.71|320.61|320.41|16
1607441700000|2020-12-08 15:35:00|320.76|320.56|320.76|320.56|320.86|320.66|320.76|320.51|7
1607442000000|2020-12-08 15:40:00|320.81|320.61|320.76|320.56|320.86|320.66|320.71|320.51|7
1607442300000|2020-12-08 15:45:00|320.71|320.61|320.86|320.66|320.86|320.66|320.71|320.51|1
1607442600000|2020-12-08 15:50:00|320.91|320.71|320.86|320.66|320.91|320.71|320.81|320.61|9
1607442900000|2020-12-08 15:55:00|320.91|320.71|321.01|320.81|321.01|320.81|320.91|320.66|6
1607443200000|2020-12-08 16:00:00|321.06|320.86|321.16|320.96|321.16|320.96|321.01|320.81|39
1607443500000|2020-12-08 16:05:00|321.11|321.01|321.11|320.91|321.11|321.01|321.06|320.91|12
1607443800000|2020-12-08 16:10:00|321.06|320.96|321.06|320.91|321.11|320.96|321.06|320.91|9
1607444100000|2020-12-08 16:15:00|321.11|320.96|321.16|321.01|321.16|321.01|321.06|320.91|8
1607444400000|2020-12-08 16:20:00|321.11|320.96|321.11|320.96|321.21|321.06|321.11|320.96|12
1607444700000|2020-12-08 16:25:00|321.06|320.91|321.21|321.06|321.21|321.06|321.06|320.91|2
1607445000000|2020-12-08 16:30:00|321.26|321.01|321.16|321.01|321.31|321.16|321.16|321.01|51
1607445300000|2020-12-08 16:35:00|321.21|321.06|321.11|320.91|321.26|321.11|321.06|320.91|26
1607445600000|2020-12-08 16:40:00|321.06|320.86|321.06|320.86|321.11|320.91|320.96|320.81|14
1607445900000|2020-12-08 16:45:00|321.11|320.91|321.11|320.91|321.11|320.96|321.06|320.86|0
1607446200000|2020-12-08 16:50:00|321.16|320.96|321.11|320.96|321.16|321.01|321.11|320.96|1
1607446500000|2020-12-08 16:55:00|321.16|320.91|321.21|321.06|321.21|321.06|321.11|320.91|1
1607446800000|2020-12-08 17:00:00|321.26|321.11|321.26|321.11|321.26|321.11|321.21|321.11|4
1607447100000|2020-12-08 17:05:00|321.31|321.16|321.11|320.96|321.31|321.16|321.11|320.91|46
1607447400000|2020-12-08 17:10:00|321.16|321.01|321.11|320.91|321.16|321.01|321.11|320.91|9
1607447700000|2020-12-08 17:15:00|321.06|320.96|321.11|320.91|321.11|320.96|321.06|320.91|0
1607448000000|2020-12-08 17:20:00|321.16|320.96|321.16|320.96|321.21|321.01|321.16|320.91|2
1607448300000|2020-12-08 17:25:00|321.21|321.01|321.36|321.16|321.36|321.16|321.16|321.01|24
1607448600000|2020-12-08 17:30:00|321.31|321.11|321.36|321.21|321.41|321.21|321.26|321.11|34
1607448900000|2020-12-08 17:35:00|321.41|321.16|321.41|321.26|321.41|321.26|321.31|321.16|17
1607449200000|2020-12-08 17:40:00|321.36|321.21|321.46|321.31|321.51|321.31|321.36|321.21|25
1607449500000|2020-12-08 17:45:00|321.41|321.26|321.31|321.11|321.41|321.26|321.31|321.11|4
1607449800000|2020-12-08 17:50:00|321.36|321.16|321.41|321.21|321.46|321.26|321.36|321.11|10
1607450100000|2020-12-08 17:55:00|321.36|321.26|321.31|321.16|321.41|321.26|321.31|321.11|0
1607450400000|2020-12-08 18:00:00|321.36|321.21|321.36|321.16|321.36|321.21|321.36|321.16|2
1607450700000|2020-12-08 18:05:00|321.41|321.21|321.46|321.31|321.46|321.31|321.41|321.21|9
1607451000000|2020-12-08 18:10:00|321.51|321.36|321.46|321.31|321.56|321.36|321.46|321.31|4
1607451300000|2020-12-08 18:15:00|321.41|321.26|321.46|321.31|321.51|321.31|321.41|321.26|16
1607451600000|2020-12-08 18:20:00|321.41|321.26|321.41|321.26|321.41|321.26|321.41|321.21|2
1607451900000|2020-12-08 18:25:00|321.46|321.31|321.46|321.26|321.46|321.31|321.41|321.26|11
1607452200000|2020-12-08 18:30:00|321.41|321.31|321.41|321.26|321.46|321.31|321.41|321.26|3
1607452500000|2020-12-08 18:35:00|321.46|321.31|321.36|321.21|321.56|321.36|321.36|321.21|15
1607452800000|2020-12-08 18:40:00|321.41|321.26|321.41|321.26|321.46|321.31|321.41|321.21|9
1607453100000|2020-12-08 18:45:00|321.46||321.41||321.46||321.41||1
1607453400000|2020-12-08 18:50:00|321.46|321.21|321.46|321.26|321.51|321.31|321.36|321.21|8
1607453700000|2020-12-08 18:55:00|321.41||321.41||321.46||321.41||0
1607454000000|2020-12-08 19:00:00|321.46|321.31|321.46|321.31|321.46|321.31|321.41|321.26|1
1607454300000|2020-12-08 19:05:00|321.41|321.26|321.46|321.26|321.46|321.26|321.41|321.21|2
1607454600000|2020-12-08 19:10:00|321.41|321.31|321.51|321.36|321.51|321.36|321.41|321.26|0
1607454900000|2020-12-08 19:15:00|321.56|321.41|321.56|321.41|321.56|321.41|321.51|321.41|2
1607455200000|2020-12-08 19:20:00|321.61|321.46|321.61|321.46|321.66|321.51|321.61|321.46|7
1607455500000|2020-12-08 19:25:00|321.66|321.51|321.71|321.56|321.76|321.61|321.66|321.46|14
1607455800000|2020-12-08 19:30:00|321.76|321.61|321.66|321.46|321.76|321.61|321.61|321.41|14
1607456100000|2020-12-08 19:35:00|321.61|321.41|321.56|321.41|321.66|321.41|321.56|321.41|1
1607456400000|2020-12-08 19:40:00|||||||||2
1607456700000|2020-12-08 19:45:00|321.51|321.36|321.51|321.36|321.56|321.41|321.51|321.36|5
1607457000000|2020-12-08 19:50:00|321.56|321.31|321.61|321.41|321.61|321.46|321.56|321.31|11
1607457300000|2020-12-08 19:55:00|321.66|321.46|321.61|321.46|321.66|321.51|321.61|321.41|12
1607457600000|2020-12-08 20:00:00|321.56|321.41|321.61|321.41|321.66|321.51|321.56|321.41|15
1607457900000|2020-12-08 20:05:00|321.66|321.46|321.61|321.46|321.66|321.46|321.61|321.46|0
1607458200000|2020-12-08 20:10:00|321.66|321.51|321.66|321.46|321.66|321.51|321.56|321.41|18
1607458500000|2020-12-08 20:15:00|321.61|321.51|321.51|321.36|321.61|321.51|321.51|321.31|7
1607458800000|2020-12-08 20:20:00|321.56|321.41|321.61|321.41|321.61|321.46|321.56|321.41|2
1607459100000|2020-12-08 20:25:00|321.66|321.46|321.61|321.46|321.71|321.51|321.61|321.41|6
1607459400000|2020-12-08 20:30:00|321.66|321.51|321.61|321.41|321.66|321.51|321.61|321.41|3
1607459700000|2020-12-08 20:35:00|321.56||321.56||321.56||321.56||0
1607460000000|2020-12-08 20:40:00|321.51|321.36|321.51|321.31|321.56|321.36|321.51|321.31|3
1607460300000|2020-12-08 20:45:00|321.46|321.26|321.41|321.21|321.46|321.26|321.31|321.16|23
1607460600000|2020-12-08 20:50:00|321.36|321.26|321.51|321.36|321.56|321.36|321.36|321.21|6
1607460900000|2020-12-08 20:55:00|321.56|321.31|321.51|321.26|321.56|321.36|321.46|321.21|13
1607461200000|2020-12-08 21:00:00|321.56|321.21|321.66|321.46|321.66|321.46|321.51|321.21|31
1607461500000|2020-12-08 21:05:00|321.61|321.41|321.56|321.41|321.66|321.46|321.56|321.41|12
1607461800000|2020-12-08 21:10:00|321.51|321.36|321.76|321.16|321.76|321.41|321.51|321.06|12
1607463000000|2020-12-08 21:30:00|321.86|321.26|321.86|321.26|321.86|321.26|321.76|321.16|0
1607463300000|2020-12-08 21:35:00|321.76|321.16|321.86|321.26|321.86|321.26|321.76|321.16|0
1607463600000|2020-12-08 21:40:00|321.76|321.16|321.76|321.16|321.86|321.26|321.76|321.16|0
1607463900000|2020-12-08 21:45:00|321.86|321.26|321.86|321.26|321.86|321.26|321.76|321.16|0
1607464200000|2020-12-08 21:50:00|321.76|321.16|321.86|321.26|321.86|321.26|321.76|321.16|0
1607464500000|2020-12-08 21:55:00|321.96|321.36|321.86|321.26|321.96|321.36|321.86|321.26|0
1607464800000|2020-12-08 22:00:00|321.96|321.36|321.96|321.36|321.96|321.36|321.96|321.36|0
1607465100000|2020-12-08 22:05:00|321.86|321.26|321.86|321.26|321.86|321.26|321.86|321.26|0
1607465700000|2020-12-08 22:15:00|321.96|321.36|321.96|321.36|321.96|321.36|321.96|321.36|0
1607468400000|2020-12-08 23:00:00|322.26|321.66|322.36|321.76|322.66|322.06|322.26|321.66|0
1607468700000|2020-12-08 23:05:00|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1607469000000|2020-12-08 23:10:00|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1607469300000|2020-12-08 23:15:00|322.46|321.86|322.36|321.76|322.46|321.86|322.36|321.76|0
1607469900000|2020-12-08 23:25:00|322.26|321.66|322.36|321.76|322.36|321.76|322.26|321.66|0
1607470200000|2020-12-08 23:30:00|322.26|321.66|322.27|321.67|322.37|321.77|322.26|321.66|0
1607470500000|2020-12-08 23:35:00|322.17|321.57|322.27|321.67|322.27|321.67|322.17|321.57|0
1607470800000|2020-12-08 23:40:00|322.17|321.57|322.27|321.67|322.27|321.67|322.17|321.57|0
1607471100000|2020-12-08 23:45:00|322.17|321.57|322.27|321.67|322.27|321.67|322.17|321.57|0
1607471400000|2020-12-08 23:50:00|322.17|321.57|322.27|321.67|322.37|321.77|322.17|321.57|0
1607471700000|2020-12-08 23:55:00|322.37|321.77|322.27|321.67|322.37|321.77|322.27|321.67|0
1607472000000|2020-12-09 00:00:00|322.17|321.57|322.57|321.97|322.57|321.97|322.17|321.57|0
1607472300000|2020-12-09 00:05:00|322.77|322.17|323.07|322.47|323.17|322.57|322.77|322.17|0
1607472600000|2020-12-09 00:10:00|323.17|322.57|323.27|322.67|323.47|322.87|323.07|322.47|0
1607472900000|2020-12-09 00:15:00|323.37|322.77|323.17|322.57|323.37|322.77|323.17|322.57|0
1607473200000|2020-12-09 00:20:00|322.87|322.27|322.67|322.07|322.87|322.27|322.67|322.07|0
1607473500000|2020-12-09 00:25:00|322.77|322.17|322.67|322.07|322.77|322.17|322.57|321.97|0
1607473800000|2020-12-09 00:30:00|322.07|321.72|321.67|321.52|322.22|322.02|321.47|321.32|232
1607474100000|2020-12-09 00:35:00|321.72|321.57|321.62|321.47|321.82|321.62|321.62|321.47|89
1607474400000|2020-12-09 00:40:00|321.57|321.42|321.12|320.97|321.57|321.47|321.07|320.92|191
1607474700000|2020-12-09 00:45:00|321.17|321.02|321.72|321.57|321.97|321.82|321.17|321.02|152
1607475000000|2020-12-09 00:50:00|321.67|321.52|321.82|321.67|321.92|321.77|321.67|321.47|68
1607475300000|2020-12-09 00:55:00|321.77|321.62|321.42|321.22|321.77|321.62|321.32|321.17|197
1607475600000|2020-12-09 01:00:00|321.12|320.97|322.82|322.62|322.97|322.82|320.97|320.82|884
1607475900000|2020-12-09 01:05:00|322.77|322.47|322.97|322.77|323.02|322.82|322.37|322.22|383
1607476200000|2020-12-09 01:10:00|322.92|322.82|322.87|322.72|323.12|322.97|322.77|322.62|274
1607476500000|2020-12-09 01:15:00|322.82|322.67|321.92|321.72|322.82|322.67|321.87|321.67|395
1607476800000|2020-12-09 01:20:00|321.97|321.77|321.97|321.82|322.42|322.22|321.57|321.42|595
1607477100000|2020-12-09 01:25:00|322.02|321.87|322.22|322.02|322.27|322.12|321.77|321.62|199
1607477400000|2020-12-09 01:30:00|322.32|322.07|322.42|322.27|322.72|322.57|322.12|321.97|272
1607477700000|2020-12-09 01:35:00|322.47|322.22|322.52|322.32|322.57|322.42|322.32|322.17|129
1607478000000|2020-12-09 01:40:00|322.47|322.37|322.47|322.27|322.72|322.52|322.27|322.07|177
1607478300000|2020-12-09 01:45:00|322.52|322.32|322.27|322.07|322.52|322.37|322.17|322.02|170
1607478600000|2020-12-09 01:50:00|322.32|322.12|322.12|321.92|322.47|322.32|321.97|321.82|136
1607478900000|2020-12-09 01:55:00|322.17|321.97|321.87|321.72|322.17|321.97|321.82|321.62|147
1607479200000|2020-12-09 02:00:00|321.92|321.67|322.27|322.07|322.27|322.12|321.82|321.67|305
1607479500000|2020-12-09 02:05:00|322.22|322.12|322.37|322.17|322.57|322.42|322.22|322.02|154
1607479800000|2020-12-09 02:10:00|322.32|322.22|322.22|322.07|322.52|322.37|322.12|321.97|199
1607480100000|2020-12-09 02:15:00|322.17|322.02|322.22|322.07|322.42|322.27|322.12|321.92|266
1607480400000|2020-12-09 02:20:00|322.27|322.12|322.47|322.27|322.47|322.32|322.27|322.07|161
1607480700000|2020-12-09 02:25:00|322.52|322.32|322.57|322.42|322.67|322.52|322.32|322.17|247
1607481000000|2020-12-09 02:30:00|322.62|322.47|322.62|322.47|322.77|322.62|322.47|322.27|207
1607481300000|2020-12-09 02:35:00|322.67|322.52|322.62|322.42|322.82|322.67|322.57|322.42|133
1607481600000|2020-12-09 02:40:00|322.67|322.47|322.87|322.72|322.92|322.77|322.67|322.47|149
1607481900000|2020-12-09 02:45:00|322.82|322.67|322.92|322.77|322.97|322.82|322.62|322.47|192
1607482200000|2020-12-09 02:50:00|322.87|322.72|322.82|322.67|322.97|322.82|322.82|322.62|117
1607482500000|2020-12-09 02:55:00|322.87|322.72|322.87|322.72|322.92|322.77|322.77|322.62|168
1607482800000|2020-12-09 03:00:00|322.82|322.67|322.82|322.67|322.97|322.82|322.72|322.57|107
1607483100000|2020-12-09 03:05:00|322.77|322.62|322.77|322.62|322.77|322.62|322.62|322.47|135
1607483400000|2020-12-09 03:10:00|322.72|322.57|322.47|322.32|322.72|322.57|322.47|322.32|172
1607483700000|2020-12-09 03:15:00|322.42|322.27|322.62|322.47|322.67|322.47|322.42|322.27|138
1607484000000|2020-12-09 03:20:00|322.67|322.52|322.57|322.42|322.77|322.62|322.52|322.37|144
1607484300000|2020-12-09 03:25:00|322.62|322.47|322.62|322.47|322.67|322.52|322.52|322.37|117
1607484600000|2020-12-09 03:30:00|322.67|322.52|322.97|322.82|322.97|322.82|322.67|322.52|171
1607484900000|2020-12-09 03:35:00|322.92|322.77|323.12|322.97|323.17|323.02|322.87|322.67|168
1607485200000|2020-12-09 03:40:00|323.17|323.02|323.17|323.02|323.22|323.02|323.07|322.92|148
1607485500000|2020-12-09 03:45:00|323.12|322.97|323.12|322.97|323.22|323.02|323.12|322.97|118
1607485800000|2020-12-09 03:50:00|323.17|323.02|323.07|322.92|323.22|323.07|323.07|322.92|124
1607486100000|2020-12-09 03:55:00|323.12|322.97|323.07|322.92|323.12|322.97|322.92|322.72|120
1607486400000|2020-12-09 04:00:00|323.12|322.97|323.07|322.92|323.12|322.97|323.02|322.87|60
1607486700000|2020-12-09 04:05:00|323.12|322.97|323.17|323.02|323.32|323.17|323.12|322.97|70
1607487000000|2020-12-09 04:10:00|323.12|322.97|323.02|322.87|323.17|322.97|323.02|322.87|63
1607487300000|2020-12-09 04:15:00|323.07|322.92|323.07|322.92|323.07|322.92|323.07|322.92|32
1607487600000|2020-12-09 04:20:00|323.12|322.97|323.02|322.87|323.22|323.07|323.02|322.87|80
1607487900000|2020-12-09 04:25:00|323.07|322.92|323.02|322.87|323.07|322.92|322.97|322.82|49
1607488200000|2020-12-09 04:30:00|323.07|322.92|323.17|323.02|323.17|323.02|322.97|322.82|77
1607488500000|2020-12-09 04:35:00|323.22|323.07|323.32|323.12|323.37|323.22|323.22|323.07|98
1607488800000|2020-12-09 04:40:00|323.27|323.07|323.22|323.07|323.27|323.12|323.17|323.02|53
1607489100000|2020-12-09 04:45:00|323.27|323.12|323.17|323.02|323.27|323.12|323.17|322.97|48
1607489400000|2020-12-09 04:50:00|323.22|323.07|323.12|322.97|323.22|323.07|323.12|322.92|57
1607489700000|2020-12-09 04:55:00|323.07|322.92|323.12|322.97|323.12|322.97|323.07|322.92|58
1607490000000|2020-12-09 05:00:00|323.17|323.02|323.22|323.07|323.27|323.12|323.07|322.92|171
1607490300000|2020-12-09 05:05:00|323.17|323.02|323.22|323.07|323.27|323.12|323.17|322.97|91
1607490600000|2020-12-09 05:10:00|323.17|323.02|323.17|323.02|323.22|323.07|323.17|323.02|42
1607490900000|2020-12-09 05:15:00|323.22|323.07|322.97|322.82|323.22|323.07|322.97|322.82|154
1607491200000|2020-12-09 05:20:00|323.02|322.87|323.07|322.92|323.07|322.92|322.97|322.87|84
1607491500000|2020-12-09 05:25:00|323.02|322.87|322.87|322.72|323.02|322.87|322.82|322.62|142
1607491800000|2020-12-09 05:30:00|322.92|322.77|323.17|323.02|323.17|323.02|322.92|322.77|78
1607492100000|2020-12-09 05:35:00|323.12|322.97|323.32|323.17|323.32|323.17|323.12|322.92|66
1607492400000|2020-12-09 05:40:00|323.37|323.22|323.42|323.27|323.47|323.32|323.32|323.22|74
1607492700000|2020-12-09 05:45:00|323.37|323.22|323.57|323.37|323.57|323.42|323.37|323.22|84
1607493000000|2020-12-09 05:50:00|323.52|323.32|323.67|323.47|323.82|323.62|323.52|323.32|199
1607493300000|2020-12-09 05:55:00|323.62|323.42|323.42|323.27|323.72|323.52|323.32|323.17|161
1607493600000|2020-12-09 06:00:00|323.47|323.32|323.67|323.52|323.67|323.52|323.32|323.17|65
1607493900000|2020-12-09 06:05:00|323.72|323.57|323.72|323.57|323.77|323.62|323.62|323.42|180
1607494200000|2020-12-09 06:10:00|323.67|323.52|323.77|323.62|323.77|323.62|323.62|323.47|91
1607494500000|2020-12-09 06:15:00|323.82|323.67|323.72|323.57|323.82|323.67|323.67|323.52|91
1607494800000|2020-12-09 06:20:00|323.77|323.62|323.82|323.62|323.82|323.67|323.62|323.47|81
1607495100000|2020-12-09 06:25:00|323.77|323.57|323.52|323.37|323.77|323.62|323.52|323.37|65
1607495400000|2020-12-09 06:30:00|323.47|323.32|323.57|323.37|323.62|323.47|323.47|323.32|102
1607495700000|2020-12-09 06:35:00|323.52|323.42|323.47|323.27|323.62|323.42|323.47|323.27|53
1607496000000|2020-12-09 06:40:00|323.42|323.32|323.62|323.47|323.67|323.52|323.42|323.27|232
1607496300000|2020-12-09 06:45:00|323.57|323.42|323.57|323.37|323.82|323.67|323.52|323.32|240
1607496600000|2020-12-09 06:50:00|323.52|323.32|323.47|323.32|323.52|323.37|323.47|323.32|89
1607496900000|2020-12-09 06:55:00|323.42|323.27|323.62|323.42|323.67|323.52|323.42|323.27|185
1607497200000|2020-12-09 07:00:00|323.57|323.47|323.52|323.32|323.77|323.62|323.47|323.32|210
1607497500000|2020-12-09 07:05:00|323.47|323.37|323.52|323.37|323.57|323.42|323.27|323.12|264
1607497800000|2020-12-09 07:10:00|323.57|323.32|323.47|323.32|323.57|323.42|323.42|323.22|78
1607498100000|2020-12-09 07:15:00|323.42|323.27|323.52|323.37|323.62|323.47|323.42|323.27|129
1607498400000|2020-12-09 07:20:00|323.57|323.42|323.47|323.32|323.57|323.42|323.47|323.27|112
1607498700000|2020-12-09 07:25:00|323.42|323.27|323.47|323.32|323.62|323.42|323.42|323.27|115
1607499000000|2020-12-09 07:30:00|323.52|323.37|323.47|323.32|323.52|323.37|323.47|323.27|80
1607499300000|2020-12-09 07:35:00|323.52|323.37|323.57|323.42|323.67|323.52|323.52|323.37|143
1607499600000|2020-12-09 07:40:00|323.62|323.37|323.47|323.32|323.62|323.47|323.47|323.32|104
1607499900000|2020-12-09 07:45:00|323.52|323.37|323.52|323.37|323.57|323.42|323.52|323.32|79
1607500200000|2020-12-09 07:50:00|323.47|323.32|323.47|323.32|323.62|323.42|323.47|323.27|151
1607500500000|2020-12-09 07:55:00|323.42|323.27|323.42|323.27|323.42|323.27|323.22|323.07|184
1607500800000|2020-12-09 08:00:00|323.37|323.22|323.32|323.17|323.47|323.32|323.27|323.12|185
1607501100000|2020-12-09 08:05:00|323.37|323.22|323.37|323.17|323.37|323.22|323.27|323.12|147
1607501400000|2020-12-09 08:10:00|323.32|323.22|323.62|323.42|323.62|323.47|323.32|323.17|149
1607501700000|2020-12-09 08:15:00|323.57|323.37|323.52|323.37|323.57|323.42|323.47|323.32|79
1607502000000|2020-12-09 08:20:00|323.47|323.32|323.42|323.27|323.57|323.42|323.37|323.17|155
1607502300000|2020-12-09 08:25:00|323.52|323.32|323.62|323.42|323.77|323.62|323.52|323.32|204
1607502600000|2020-12-09 08:30:00|323.67|323.47|323.27|323.12|323.67|323.52|323.27|323.07|255
1607502900000|2020-12-09 08:35:00|323.32|323.17|323.52|323.32|323.52|323.37|323.27|323.07|115
1607503200000|2020-12-09 08:40:00|323.57|323.37|323.72|323.57|323.77|323.62|323.52|323.37|411
1607503500000|2020-12-09 08:45:00|323.77|323.62|323.92|323.77|323.92|323.77|323.77|323.62|175
1607503800000|2020-12-09 08:50:00|323.97|323.82|323.67|323.52|323.97|323.82|323.62|323.47|616
1607504100000|2020-12-09 08:55:00|323.72|323.57|323.67|323.52|323.72|323.57|323.52|323.37|435
1607504400000|2020-12-09 09:00:00|323.72|323.57|323.57|323.42|323.77|323.62|323.47|323.32|697
1607504700000|2020-12-09 09:05:00|323.52|323.37|323.42|323.27|323.57|323.42|323.42|323.27|157
1607505000000|2020-12-09 09:10:00|323.37|323.17|323.27|323.07|323.42|323.22|323.17|323.02|201
1607505300000|2020-12-09 09:15:00|323.32|323.02|323.17|322.97|323.32|323.17|323.12|322.97|145
1607505600000|2020-12-09 09:20:00|323.47|322.87|323.47|322.87|323.47|322.87|323.37|322.77|4
1607505900000|2020-12-09 09:25:00|323.37|322.77|323.37|322.77|323.47|322.87|323.37|322.77|14
1607506200000|2020-12-09 09:30:00|323.47|322.87|323.37|322.77|323.47|322.87|323.37|322.77|0
1607506800000|2020-12-09 09:40:00|323.47|322.87|323.47|322.87|323.47|322.87|323.37|322.77|0
1607507100000|2020-12-09 09:45:00|323.37|322.77|323.37|322.77|323.47|322.87|323.37|322.77|0
1607507400000|2020-12-09 09:50:00|323.17|322.97|323.12|322.97|323.22|323.02|323.07|322.87|56
1607507700000|2020-12-09 09:55:00|323.17|323.02|323.32|323.07|323.32|323.17|323.17|323.02|34
1607508000000|2020-12-09 10:00:00|323.22|323.02|323.37|323.12|323.37|323.12|323.22|323.02|60
1607508300000|2020-12-09 10:05:00|323.32|323.17|323.27|323.07|323.37|323.17|323.22|323.07|39
1607508600000|2020-12-09 10:10:00|323.22|323.12|323.27|323.12|323.37|323.22|323.22|323.12|13
1607508900000|2020-12-09 10:15:00|323.22|323.07|323.37|323.07|323.37|323.07|323.22|323.07|10
1607509200000|2020-12-09 10:20:00|323.32|323.12|323.37|323.17|323.37|323.17|323.32|323.12|0
1607509500000|2020-12-09 10:25:00|323.32||323.37||323.37||323.32||0
1607509800000|2020-12-09 10:30:00|323.32||323.37||323.37||323.32||3
1607510100000|2020-12-09 10:35:00|323.32||323.32||323.37||323.32||0
1607510400000|2020-12-09 10:40:00|323.37|323.22|323.32|323.12|323.37|323.22|323.32|323.12|5
1607510700000|2020-12-09 10:45:00|323.27|323.07|323.32|323.07|323.32|323.07|323.27|323.07|10
1607511000000|2020-12-09 10:50:00|323.37|323.12|323.37|323.17|323.37|323.17|323.32|323.12|2
1607511300000|2020-12-09 10:55:00|323.42||323.42||323.42||323.37||3
1607511600000|2020-12-09 11:00:00|323.37|323.22|323.47|323.27|323.47|323.27|323.32|323.22|9
1607511900000|2020-12-09 11:05:00|323.42|323.32|323.67|323.47|323.67|323.47|323.42|323.32|43
1607512200000|2020-12-09 11:10:00|323.62||323.62||323.67||323.62||39
1607512500000|2020-12-09 11:15:00|323.67|323.52|323.67|323.52|323.72|323.52|323.67|323.52|53
1607512800000|2020-12-09 11:20:00|323.72|323.47|323.72|323.57|323.72|323.57|323.72|323.47|25
1607513100000|2020-12-09 11:25:00|323.77|323.62|323.82|323.67|323.82|323.67|323.72|323.62|43
1607513400000|2020-12-09 11:30:00|323.77|323.62|323.82|323.67|323.87|323.67|323.77|323.62|30
1607513700000|2020-12-09 11:35:00|323.87|323.62|323.77|323.57|323.87|323.62|323.77|323.57|15
1607514000000|2020-12-09 11:40:00|323.72|323.62|323.67|323.47|323.72|323.62|323.62|323.47|11
1607514300000|2020-12-09 11:45:00|323.62|323.42|323.57|323.42|323.67|323.42|323.57|323.42|6
1607514600000|2020-12-09 11:50:00|323.52|323.37|323.57|323.42|323.57|323.42|323.52|323.32|3
1607514900000|2020-12-09 11:55:00|323.62|323.37|323.57|323.42|323.62|323.47|323.57|323.37|8
1607515200000|2020-12-09 12:00:00|323.52|323.37|323.52|323.32|323.57|323.42|323.52|323.32|11
1607515500000|2020-12-09 12:05:00|323.47||323.47||323.52||323.47||0
1607515800000|2020-12-09 12:10:00|323.57|323.37|323.57|323.42|323.57|323.42|323.52|323.37|9
1607516100000|2020-12-09 12:15:00|323.62|323.47|323.67|323.52|323.67|323.52|323.62|323.47|15
1607516400000|2020-12-09 12:20:00|323.72|323.47|323.67|323.47|323.72|323.47|323.62|323.47|38
1607516700000|2020-12-09 12:25:00|323.62||323.62||323.62||323.62||0
1607517000000|2020-12-09 12:30:00|323.67|323.52|323.62|323.47|323.67|323.52|323.62|323.47|79
1607517300000|2020-12-09 12:35:00|323.57|323.42|323.52|323.32|323.57|323.47|323.52|323.32|84
1607517600000|2020-12-09 12:40:00|323.57|323.37|323.52|323.37|323.57|323.42|323.52|323.32|8
1607517900000|2020-12-09 12:45:00|323.57|323.32|323.57|323.42|323.57|323.42|323.57|323.32|4
1607518200000|2020-12-09 12:50:00|||||||||6
1607518500000|2020-12-09 12:55:00|323.62|323.47|323.62|323.47|323.62|323.47|323.62|323.42|14
1607518800000|2020-12-09 13:00:00|323.67||323.67||323.67||323.62||3
1607519100000|2020-12-09 13:05:00|323.72|323.52|323.67|323.52|323.72|323.52|323.67|323.47|3
1607519400000|2020-12-09 13:10:00|||||||||2
1607519700000|2020-12-09 13:15:00|323.72|323.57|323.67|323.52|323.72|323.57|323.67|323.52|21
1607520000000|2020-12-09 13:20:00|323.72|323.57|323.72|323.57|323.72|323.57|323.72|323.57|3
1607520300000|2020-12-09 13:25:00|323.67|323.52|323.72|323.52|323.72|323.52|323.67|323.52|15
1607520600000|2020-12-09 13:30:00|323.67|323.57|323.72|323.52|323.72|323.57|323.67|323.52|4
1607520900000|2020-12-09 13:35:00|323.67||323.67||323.67||323.67||4
1607521200000|2020-12-09 13:40:00|323.72|323.57|323.72|323.57|323.72|323.57|323.72|323.57|20
1607521500000|2020-12-09 13:45:00|323.77|323.62|323.77|323.62|323.77|323.62|323.77|323.57|7
1607521800000|2020-12-09 13:50:00|323.72|323.57|323.82|323.67|323.82|323.67|323.72|323.57|20
1607522100000|2020-12-09 13:55:00|323.77|323.62|323.77|323.62|323.82|323.67|323.77|323.62|14
1607522400000|2020-12-09 14:00:00|||||||||1
1607522700000|2020-12-09 14:05:00|323.72|323.57|323.72|323.57|323.72|323.57|323.67|323.52|24
1607523000000|2020-12-09 14:10:00||323.52||323.57||323.57||323.52|2
1607523300000|2020-12-09 14:15:00|323.67|323.52|323.62|323.47|323.67|323.52|323.62|323.47|19
1607523600000|2020-12-09 14:20:00|323.57|323.42|323.62|323.47|323.62|323.47|323.57|323.42|5
1607523900000|2020-12-09 14:25:00||323.42||323.47||323.47||323.42|6
1607524200000|2020-12-09 14:30:00|323.57|323.42|323.12|322.97|323.57|323.42|323.12|322.97|68
1607524500000|2020-12-09 14:35:00|323.17|322.92|323.17|323.02|323.27|323.07|323.07|322.92|155
1607524800000|2020-12-09 14:40:00|323.22|322.97|323.32|323.07|323.42|323.22|323.17|322.97|67
1607525100000|2020-12-09 14:45:00|323.27|323.02|322.97|322.77|323.27|323.02|322.87|322.72|75
1607525400000|2020-12-09 14:50:00|322.92|322.72|322.92|322.72|323.02|322.87|322.82|322.67|28
1607525700000|2020-12-09 14:55:00|322.97|322.77|323.02|322.82|323.02|322.87|322.97|322.72|18
1607526000000|2020-12-09 15:00:00|322.97|322.87|322.77|322.57|323.02|322.87|322.72|322.57|37
1607526300000|2020-12-09 15:05:00|322.82|322.62|322.82|322.62|322.87|322.72|322.77|322.57|34
1607526600000|2020-12-09 15:10:00|322.77|322.57|322.52|322.37|322.82|322.62|322.42|322.22|40
1607526900000|2020-12-09 15:15:00|322.57|322.32|322.62|322.37|322.82|322.62|322.37|321.52|289
1607527200000|2020-12-09 15:20:00|322.57|322.42|322.47|322.32|322.62|322.42|322.47|322.32|28
1607527500000|2020-12-09 15:25:00|322.52|322.37|322.62|322.37|322.62|322.37|322.47|322.37|5
1607527800000|2020-12-09 15:30:00|322.57|322.42|322.72|322.52|322.72|322.52|322.57|322.42|26
1607528100000|2020-12-09 15:35:00|322.67|322.47|322.52|322.37|322.72|322.47|322.52|322.32|29
1607528400000|2020-12-09 15:40:00|322.57|322.42|322.52|322.37|322.57|322.42|322.52|322.37|10
1607528700000|2020-12-09 15:45:00|322.57|322.42|322.57|322.37|322.57|322.42|322.42|322.27|20
1607529000000|2020-12-09 15:50:00|322.52|322.32|322.47|322.32|322.57|322.32|322.42|322.27|10
1607529300000|2020-12-09 15:55:00|322.42|322.27|322.47|322.32|322.47|322.32|322.42|322.27|5
1607529600000|2020-12-09 16:00:00|322.42|322.27|322.07|321.87|322.47|322.27|322.07|321.87|96
1607529900000|2020-12-09 16:05:00|322.12|321.82|322.12|321.92|322.17|321.97|321.82|321.67|12
1607530200000|2020-12-09 16:10:00|322.07|321.97|322.12|321.92|322.22|321.97|322.07|321.92|11
1607530500000|2020-12-09 16:15:00|322.07|321.87|322.02|321.82|322.12|321.97|322.02|321.82|15
1607530800000|2020-12-09 16:20:00|322.07|321.77|322.07|321.82|322.07|321.82|321.92|321.72|6
1607531100000|2020-12-09 16:25:00|322.02|321.87|322.02|321.82|322.07|321.87|321.92|321.72|22
1607531400000|2020-12-09 16:30:00|322.07|321.87|321.97|321.77|322.07|321.87|321.87|321.72|14
1607531700000|2020-12-09 16:35:00|321.92|321.72|322.02|321.82|322.02|321.87|321.87|321.72|14
1607532000000|2020-12-09 16:40:00|322.07|321.77|322.07|321.87|322.07|321.87|322.07|321.77|0
1607532300000|2020-12-09 16:45:00|322.02|321.82|321.82|321.62|322.02|321.82|321.82|321.62|3
1607532600000|2020-12-09 16:50:00|321.77|321.57|321.87|321.67|321.87|321.67|321.77|321.57|14
1607532900000|2020-12-09 16:55:00|321.92|321.72|321.97|321.72|321.97|321.72|321.77|321.52|26
1607533200000|2020-12-09 17:00:00|321.92|321.77|321.92|321.77|322.02|321.77|321.92|321.77|3
1607533500000|2020-12-09 17:05:00|321.97|321.82|322.02|321.87|322.02|321.87|321.92|321.77|3
1607533800000|2020-12-09 17:10:00|321.97|321.82|321.92|321.77|322.02|321.82|321.87|321.67|8
1607534100000|2020-12-09 17:15:00|321.97|321.72|321.72|321.52|321.97|321.72|321.72|321.52|20
1607534400000|2020-12-09 17:20:00|321.67|321.57|321.62|321.42|321.77|321.57|321.47|321.27|10
1607534700000|2020-12-09 17:25:00|321.57|321.47|321.72|321.52|321.72|321.52|321.57|321.47|2
1607535000000|2020-12-09 17:30:00|321.67|321.47|321.57|321.37|321.72|321.47|321.47|321.32|2
1607535300000|2020-12-09 17:35:00|321.62|321.32|321.42|321.27|321.62|321.32|321.42|321.27|1
1607535600000|2020-12-09 17:40:00|321.47|321.32|321.42|321.22|321.52|321.32|321.37|321.22|4
1607535900000|2020-12-09 17:45:00|321.37|321.17|321.27|321.12|321.42|321.17|321.22|321.02|8
1607536200000|2020-12-09 17:50:00|321.22|321.07|321.42|321.17|321.42|321.22|320.92|320.67|52
1607536500000|2020-12-09 17:55:00|321.37|321.12|321.52|321.32|321.57|321.32|321.27|321.07|1
1607536800000|2020-12-09 18:00:00|321.47|321.27|321.07|320.87|321.47|321.27|321.07|320.87|22
1607537100000|2020-12-09 18:05:00|321.02|320.77|321.47|321.22|321.47|321.22|320.97|320.77|25
1607537400000|2020-12-09 18:10:00|321.52|321.27|321.32|321.12|321.52|321.27|321.27|321.12|4
1607537700000|2020-12-09 18:15:00|321.37|321.17|321.32|321.12|321.42|321.22|321.12|320.97|20
1607538000000|2020-12-09 18:20:00|321.27|321.17|321.32|321.12|321.47|321.27|321.22|321.02|14
1607538300000|2020-12-09 18:25:00|321.27|321.07|321.17|320.97|321.32|321.12|321.07|320.87|17
1607538600000|2020-12-09 18:30:00|321.12|320.92|320.67|320.47|321.12|320.92|320.67|320.47|21
1607538900000|2020-12-09 18:35:00|320.62|320.42|320.77|320.52|320.82|320.62|320.62|320.32|9
1607539200000|2020-12-09 18:40:00|320.82|320.47|320.87|320.62|320.87|320.67|320.62|320.37|6
1607539500000|2020-12-09 18:45:00|320.92|320.67|320.97|320.77|321.02|320.82|320.82|320.62|10
1607539800000|2020-12-09 18:50:00|320.92|320.67|320.77|320.57|320.97|320.77|320.77|320.52|5
1607540100000|2020-12-09 18:55:00|320.82|320.62|320.27|320.12|320.82|320.62|320.27|320.07|27
1607540400000|2020-12-09 19:00:00|320.32|320.17|320.72|320.57|320.77|320.57|320.32|320.17|18
1607540700000|2020-12-09 19:05:00|320.77|320.52|320.77|320.52|320.82|320.62|320.57|320.37|5
1607541000000|2020-12-09 19:10:00|320.72|320.47|320.72|320.52|320.82|320.62|320.57|320.37|1
1607541300000|2020-12-09 19:15:00|320.67|320.47|320.82|320.62|320.87|320.62|320.57|320.37|8
1607541600000|2020-12-09 19:20:00|320.87|320.67|321.02|320.82|321.02|320.82|320.82|320.57|18
1607541900000|2020-12-09 19:25:00|321.07|320.87|321.27|321.07|321.27|321.07|321.07|320.82|2
1607542200000|2020-12-09 19:30:00|321.22|321.02|321.02|320.82|321.22|321.02|321.02|320.77|4
1607542500000|2020-12-09 19:35:00|321.07|320.87|320.92|320.72|321.07|320.87|320.92|320.67|5
1607542800000|2020-12-09 19:40:00|320.97|320.77|320.87|320.67|321.02|320.87|320.82|320.62|5
1607543100000|2020-12-09 19:45:00|320.92|320.72|321.07|320.87|321.17|320.97|320.92|320.72|8
1607543400000|2020-12-09 19:50:00|321.12|320.92|321.02|320.82|321.12|320.92|320.87|320.67|5
1607543700000|2020-12-09 19:55:00|321.07|320.87|321.07|320.92|321.17|320.97|321.07|320.87|5
1607544000000|2020-12-09 20:00:00|321.02|320.87|321.07|320.87|321.17|320.97|321.02|320.87|15
1607544300000|2020-12-09 20:05:00|321.12|320.92|321.37|321.17|321.37|321.22|321.07|320.92|15
1607544600000|2020-12-09 20:10:00|321.32|321.22|321.22|321.02|321.32|321.22|321.17|321.02|19
1607544900000|2020-12-09 20:15:00|321.17|320.97|321.02|320.82|321.22|320.97|321.02|320.82|22
1607545200000|2020-12-09 20:20:00|321.07|320.87|320.92|320.72|321.12|320.97|320.92|320.72|18
1607545500000|2020-12-09 20:25:00|320.87|320.67|320.97|320.77|320.97|320.82|320.72|320.57|35
1607545800000|2020-12-09 20:30:00|321.02|320.82|321.17|320.97|321.22|321.02|321.02|320.82|12
1607546100000|2020-12-09 20:35:00|321.12|320.92|321.27|321.12|321.32|321.12|321.07|320.87|20
1607546400000|2020-12-09 20:40:00|321.32|321.17|321.57|321.42|321.57|321.42|321.32|321.12|17
1607546700000|2020-12-09 20:45:00|321.52|321.37|321.47|321.27|321.67|321.47|321.47|321.27|8
1607547000000|2020-12-09 20:50:00|321.52|321.32|321.72|321.52|321.77|321.57|321.42|321.17|64
1607547300000|2020-12-09 20:55:00|321.77|321.57|321.77|321.57|321.92|321.77|321.72|321.52|25
1607547600000|2020-12-09 21:00:00|321.82|321.52|321.67|321.47|321.82|321.52|321.62|321.47|8
1607547900000|2020-12-09 21:05:00|321.62|321.52|321.72|321.47|321.77|321.57|321.62|321.47|2
1607548200000|2020-12-09 21:10:00|321.77|321.27|321.67|321.07|321.77|321.37|321.47|321.07|16
1607548500000|2020-12-09 21:15:00|321.57|320.97|321.57|320.97|321.57|320.97|321.57|320.97|0
1607549400000|2020-12-09 21:30:00|321.67|321.07|321.67|321.07|321.67|321.07|321.57|320.97|0
1607549700000|2020-12-09 21:35:00|321.57|320.97|321.57|320.97|321.67|321.07|321.57|320.97|0
1607550600000|2020-12-09 21:50:00|321.67|321.07|321.77|321.17|321.77|321.17|321.57|320.97|0
1607550900000|2020-12-09 21:55:00|321.67|321.07|321.77|321.17|321.77|321.17|321.67|321.07|0
1607551200000|2020-12-09 22:00:00|321.67|321.07|321.77|321.17|321.77|321.17|321.67|321.07|0
1607551500000|2020-12-09 22:05:00|321.67|321.07|321.67|321.07|321.77|321.17|321.67|321.07|0
1607553300000|2020-12-09 22:35:00|321.57|320.97|321.67|321.07|321.67|321.07|321.57|320.97|0
1607553600000|2020-12-09 22:40:00|321.57|320.97|321.67|321.07|321.67|321.07|321.57|320.97|0
1607554800000|2020-12-09 23:00:00|321.57|320.97|321.87|321.27|321.87|321.27|321.57|320.97|0
1607555100000|2020-12-09 23:05:00|321.77|321.17|321.87|321.27|321.87|321.27|321.77|321.17|0
1607555400000|2020-12-09 23:10:00|321.97|321.37|321.87|321.27|321.97|321.37|321.87|321.27|0
1607555700000|2020-12-09 23:15:00|321.97|321.37|321.87|321.27|321.97|321.37|321.87|321.27|0
1607556000000|2020-12-09 23:20:00|321.97|321.37|321.97|321.37|321.97|321.37|321.87|321.27|0
1607556300000|2020-12-09 23:25:00|322.07|321.47|321.97|321.37|322.07|321.47|321.97|321.37|0
1607556900000|2020-12-09 23:35:00|322.07|321.47|322.07|321.47|322.07|321.47|322.07|321.47|0
1607557200000|2020-12-09 23:40:00|321.97|321.37|322.07|321.47|322.07|321.47|321.97|321.37|0
1607557500000|2020-12-09 23:45:00|321.97|321.37|321.87|321.27|321.97|321.37|321.87|321.27|0
1607557800000|2020-12-09 23:50:00|321.97|321.37|321.77|321.17|321.97|321.37|321.77|321.17|0
1607558700000|2020-12-10 00:05:00|321.67|321.07|321.77|321.17|321.77|321.17|321.67|321.07|0
1607559000000|2020-12-10 00:10:00|321.87|321.27|321.87|321.27|321.87|321.27|321.77|321.17|0
1607559300000|2020-12-10 00:15:00|321.77|321.17|321.67|321.07|321.87|321.27|321.67|321.07|0
1607559600000|2020-12-10 00:20:00|321.77|321.17|321.77|321.17|321.77|321.17|321.67|321.07|0
1607559900000|2020-12-10 00:25:00|321.67|321.07|321.77|321.17|321.77|321.17|321.67|321.07|0
1607560200000|2020-12-10 00:30:00|321.57|321.27|321.67|321.47|321.87|321.67|321.47|321.27|183
1607560500000|2020-12-10 00:35:00|321.72|321.52|321.92|321.77|321.97|321.77|321.62|321.47|98
1607560800000|2020-12-10 00:40:00|321.97|321.82|321.72|321.52|322.07|321.87|321.67|321.52|214
1607561100000|2020-12-10 00:45:00|321.67|321.57|322.17|322.02|322.17|322.02|321.67|321.57|83
1607561400000|2020-12-10 00:50:00|322.07|321.92|321.77|321.62|322.07|321.92|321.62|321.47|145
1607561700000|2020-12-10 00:55:00|321.82|321.67|321.57|321.37|321.97|321.77|321.57|321.37|160
1607562000000|2020-12-10 01:00:00|321.62|321.47|321.12|320.97|321.97|321.82|320.97|320.82|779
1607562300000|2020-12-10 01:05:00|321.07|320.92|321.07|320.92|321.37|321.17|320.77|320.62|298
1607562600000|2020-12-10 01:10:00|321.02|320.87|320.87|320.72|321.12|320.97|320.62|320.47|326
1607562900000|2020-12-10 01:15:00|320.82|320.67|321.22|321.02|321.22|321.02|320.57|320.37|397
1607563200000|2020-12-10 01:20:00|321.17|320.97|320.87|320.67|321.37|321.22|320.82|320.67|212
1607563500000|2020-12-10 01:25:00|320.82|320.72|320.77|320.62|321.07|320.92|320.67|320.52|272
1607563800000|2020-12-10 01:30:00|320.82|320.67|321.17|321.02|321.32|321.17|320.62|320.42|450
1607564100000|2020-12-10 01:35:00|321.22|321.07|320.72|320.57|321.32|321.17|320.67|320.52|374
1607564400000|2020-12-10 01:40:00|320.77|320.52|320.97|320.82|321.02|320.82|320.57|320.42|164
1607564700000|2020-12-10 01:45:00|320.92|320.77|320.67|320.47|321.02|320.82|320.62|320.42|162
1607565000000|2020-12-10 01:50:00|320.62|320.42|320.47|320.32|320.67|320.47|320.47|320.27|118
1607565300000|2020-12-10 01:55:00|320.52|320.37|320.72|320.52|320.77|320.57|320.47|320.32|98
1607565600000|2020-12-10 02:00:00|320.82|320.57|321.27|321.12|321.32|321.12|320.82|320.52|140
1607565900000|2020-12-10 02:05:00|321.32|321.17|321.27|321.07|321.37|321.22|321.02|320.87|180
1607566200000|2020-12-10 02:10:00|321.32|321.12|321.37|321.17|321.42|321.27|321.22|321.07|111
1607566500000|2020-12-10 02:15:00|321.32|321.22|321.32|321.12|321.37|321.22|321.17|320.97|94
1607566800000|2020-12-10 02:20:00|321.27|321.17|321.37|321.22|321.42|321.27|321.12|320.97|116
1607567100000|2020-12-10 02:25:00|321.32|321.17|321.47|321.27|321.52|321.32|321.22|321.07|134
1607567400000|2020-12-10 02:30:00|321.52|321.32|321.62|321.47|321.62|321.47|321.42|321.27|175
1607567700000|2020-12-10 02:35:00|321.57|321.42|321.72|321.57|321.77|321.62|321.57|321.42|104
1607568000000|2020-12-10 02:40:00|321.67|321.52|321.57|321.42|321.67|321.52|321.47|321.32|123
1607568300000|2020-12-10 02:45:00|321.52|321.37|321.52|321.37|321.57|321.42|321.42|321.27|87
1607568600000|2020-12-10 02:50:00|321.57|321.42|321.67|321.52|321.77|321.57|321.57|321.42|108
1607568900000|2020-12-10 02:55:00|321.62|321.47|321.72|321.57|321.72|321.57|321.62|321.47|76
1607569200000|2020-12-10 03:00:00|321.77|321.62|321.67|321.52|321.82|321.67|321.62|321.47|179
1607569500000|2020-12-10 03:05:00|321.72|321.57|321.47|321.27|321.72|321.57|321.27|321.12|181
1607569800000|2020-12-10 03:10:00|321.42|321.32|321.42|321.27|321.52|321.37|321.42|321.22|63
1607570100000|2020-12-10 03:15:00|321.37|321.22|321.27|321.12|321.62|321.42|321.27|321.12|127
1607570400000|2020-12-10 03:20:00|321.32|321.17|321.52|321.37|321.52|321.37|321.22|321.07|102
1607570700000|2020-12-10 03:25:00|321.47|321.27|321.32|321.12|321.47|321.32|321.27|321.12|108
1607571000000|2020-12-10 03:30:00|321.27|321.07|321.27|321.12|321.32|321.17|321.12|320.92|120
1607571300000|2020-12-10 03:35:00|321.22|321.07|321.37|321.17|321.37|321.22|321.22|321.07|68
1607571600000|2020-12-10 03:40:00|321.32|321.12|321.32|321.17|321.52|321.37|321.27|321.12|109
1607571900000|2020-12-10 03:45:00|321.37|321.22|321.07|320.87|321.47|321.32|321.02|320.87|159
1607572200000|2020-12-10 03:50:00|321.02|320.92|321.02|320.87|321.12|320.97|320.92|320.77|228
1607572500000|2020-12-10 03:55:00|321.07|320.92|321.22|321.02|321.22|321.07|321.07|320.87|87
1607572800000|2020-12-10 04:00:00|321.17|320.97|321.52|321.32|321.52|321.32|321.12|320.97|66
1607573100000|2020-12-10 04:05:00|321.57|321.37|321.62|321.47|321.62|321.47|321.47|321.32|57
1607573400000|2020-12-10 04:10:00|321.67|321.52|321.82|321.67|321.82|321.67|321.62|321.47|94
1607573700000|2020-12-10 04:15:00|321.87|321.72|321.77|321.57|321.87|321.72|321.77|321.57|117
1607574000000|2020-12-10 04:20:00|321.82|321.62|322.07|321.92|322.12|321.97|321.77|321.62|113
1607574300000|2020-12-10 04:25:00|322.02|321.87|322.17|322.02|322.17|322.02|322.02|321.87|65
1607574600000|2020-12-10 04:30:00|322.22|322.07|322.12|321.97|322.22|322.07|322.12|321.97|59
1607574900000|2020-12-10 04:35:00|322.17|322.02|322.22|322.07|322.22|322.07|322.17|322.02|69
1607575200000|2020-12-10 04:40:00|322.17|322.02|322.12|321.97|322.17|322.02|322.12|321.97|50
1607575500000|2020-12-10 04:45:00|322.02|321.87|321.77|321.62|322.02|321.87|321.72|321.57|178
1607575800000|2020-12-10 04:50:00|321.82|321.67|321.82|321.62|321.97|321.82|321.77|321.62|118
1607576100000|2020-12-10 04:55:00|321.77|321.67|321.67|321.47|321.77|321.67|321.62|321.47|67
1607576400000|2020-12-10 05:00:00|321.72|321.52|321.27|321.07|321.72|321.57|321.22|321.02|302
1607576700000|2020-12-10 05:05:00|321.22|321.02|321.52|321.32|321.52|321.37|321.07|320.92|154
1607577000000|2020-12-10 05:10:00|321.47|321.27|321.42|321.27|321.52|321.37|321.37|321.17|57
1607577300000|2020-12-10 05:15:00|321.37|321.22|321.42|321.27|321.47|321.32|321.37|321.22|21
1607577600000|2020-12-10 05:20:00|321.37|321.22|321.12|320.97|321.37|321.22|321.07|320.92|162
1607577900000|2020-12-10 05:25:00|321.17|321.02|321.22|321.07|321.27|321.12|321.12|320.97|53
1607578200000|2020-12-10 05:30:00|321.17|321.02|321.07|320.87|321.47|321.32|321.02|320.87|205
1607578500000|2020-12-10 05:35:00|321.02|320.92|321.12|320.92|321.12|320.92|320.82|320.67|97
1607578800000|2020-12-10 05:40:00|321.07|321.02|321.27|321.07|321.27|321.12|321.07|320.92|84
1607579100000|2020-12-10 05:45:00|321.22|321.02|320.92|320.77|321.27|321.12|320.92|320.72|133
1607579400000|2020-12-10 05:50:00|320.87|320.72|320.97|320.77|321.07|320.87|320.77|320.57|108
1607579700000|2020-12-10 05:55:00|320.92|320.82|320.77|320.62|320.97|320.82|320.62|320.47|121
1607580000000|2020-12-10 06:00:00|320.72|320.57|320.82|320.67|320.87|320.72|320.72|320.57|70
1607580300000|2020-12-10 06:05:00|320.87|320.72|320.82|320.62|320.92|320.72|320.77|320.62|54
1607580600000|2020-12-10 06:10:00|320.87|320.67|321.07|320.92|321.07|320.92|320.72|320.57|39
1607580900000|2020-12-10 06:15:00|321.02|320.87|321.17|321.02|321.22|321.02|321.02|320.87|41
1607581200000|2020-12-10 06:20:00|321.22|320.97|321.02|320.87|321.22|320.97|320.87|320.72|173
1607581500000|2020-12-10 06:25:00|321.12|320.82|321.17|321.02|321.27|321.07|321.07|320.82|51
1607581800000|2020-12-10 06:30:00|321.22|320.97|321.37|321.22|321.42|321.22|321.12|320.97|84
1607582100000|2020-12-10 06:35:00|321.32|321.17|321.12|320.97|321.37|321.22|321.02|320.87|54
1607582400000|2020-12-10 06:40:00|321.17|320.92|320.92|320.77|321.17|320.97|320.92|320.77|31
1607582700000|2020-12-10 06:45:00|320.97|320.82|320.92|320.77|321.02|320.87|320.92|320.77|75
1607583000000|2020-12-10 06:50:00|320.87|320.72|321.02|320.87|321.07|320.87|320.87|320.72|41
1607583300000|2020-12-10 06:55:00|320.97|320.82|321.02|320.82|321.07|320.92|320.92|320.72|87
1607583600000|2020-12-10 07:00:00|320.97|320.77|320.82|320.62|320.97|320.77|320.57|320.42|218
1607583900000|2020-12-10 07:05:00|320.77|320.67|321.02|320.82|321.02|320.87|320.77|320.67|46
1607584200000|2020-12-10 07:10:00|320.97|320.77|321.12|320.97|321.12|320.97|320.92|320.72|56
1607584500000|2020-12-10 07:15:00|321.17|320.92|321.22|321.02|321.22|321.02|321.02|320.82|204
1607584800000|2020-12-10 07:20:00|321.17|321.07|321.12|320.97|321.22|321.07|321.07|320.92|69
1607585100000|2020-12-10 07:25:00|321.17|321.02|321.07|320.92|321.32|321.12|321.02|320.87|110
1607585400000|2020-12-10 07:30:00|321.12|320.97|321.17|320.97|321.22|321.02|320.92|320.77|212
1607585700000|2020-12-10 07:35:00|321.12|321.02|321.12|320.97|321.17|321.02|321.12|320.92|107
1607586000000|2020-12-10 07:40:00|321.17|320.92|321.02|320.82|321.17|321.02|320.87|320.72|252
1607586300000|2020-12-10 07:45:00|320.97|320.77|320.92|320.77|320.97|320.82|320.77|320.62|204
1607586600000|2020-12-10 07:50:00|320.97|320.82|321.02|320.87|321.07|320.92|320.92|320.77|130
1607586900000|2020-12-10 07:55:00|320.97|320.82|321.07|320.92|321.12|320.97|320.92|320.77|133
1607587200000|2020-12-10 08:00:00|321.02|320.87|321.07|320.92|321.17|321.02|320.87|320.72|91
1607587500000|2020-12-10 08:05:00|321.12|320.97|321.07|320.92|321.12|320.97|321.02|320.87|131
1607587800000|2020-12-10 08:10:00|321.12|320.97|321.32|321.17|321.37|321.22|321.07|320.92|93
1607588100000|2020-12-10 08:15:00|321.37|321.22|321.17|320.97|321.37|321.22|321.12|320.97|140
1607588400000|2020-12-10 08:20:00|321.12|321.02|321.22|321.07|321.32|321.12|321.07|320.92|87
1607588700000|2020-12-10 08:25:00|321.17|321.02|321.02|320.87|321.22|321.02|321.02|320.87|71
1607589000000|2020-12-10 08:30:00|321.07|320.92|321.27|321.07|321.27|321.12|320.92|320.77|156
1607589300000|2020-12-10 08:35:00|321.22|321.02|321.07|320.92|321.42|321.22|320.97|320.82|399
1607589600000|2020-12-10 08:40:00|321.02|320.82|321.02|320.87|321.12|320.97|320.97|320.82|142
1607589900000|2020-12-10 08:45:00|321.07|320.92|321.22|321.07|321.22|321.07|321.07|320.87|97
1607590200000|2020-12-10 08:50:00|321.17|321.02|321.22|321.07|321.22|321.07|321.17|320.97|59
1607590500000|2020-12-10 08:55:00|321.27|321.12|321.27|321.07|321.27|321.12|321.12|320.97|220
1607590800000|2020-12-10 09:00:00|321.22|321.12|321.27|321.12|321.47|321.27|321.17|321.02|979
1607591100000|2020-12-10 09:05:00|321.32|321.17|321.27|321.12|321.42|321.22|321.12|320.97|397
1607591400000|2020-12-10 09:10:00|321.22|321.07|321.32|321.12|321.42|321.22|321.22|321.02|295
1607591700000|2020-12-10 09:15:00|321.42|321.17|321.47|321.27|321.52|321.37|321.37|321.17|56
1607592000000|2020-12-10 09:20:00|321.77|321.17|321.77|321.17|321.77|321.17|321.67|321.07|0
1607592300000|2020-12-10 09:25:00|321.87|321.27|321.87|321.27|321.87|321.27|321.77|321.17|13
1607592600000|2020-12-10 09:30:00|321.77|321.17|321.77|321.17|321.87|321.27|321.77|321.17|0
1607592900000|2020-12-10 09:35:00|321.87|321.27|321.67|321.07|321.87|321.27|321.67|321.07|0
1607593500000|2020-12-10 09:45:00|321.77|321.17|321.67|321.07|321.77|321.17|321.67|321.07|0
1607593800000|2020-12-10 09:50:00|321.62|321.37|321.42|321.22|321.67|321.47|321.37|321.22|16
1607594100000|2020-12-10 09:55:00|321.52|321.27|321.52|321.32|321.52|321.32|321.42|321.22|2
1607594400000|2020-12-10 10:00:00|321.47|321.37|321.62|321.47|321.62|321.47|321.47|321.32|13
1607594700000|2020-12-10 10:05:00|321.57|321.42|321.57|321.37|321.57|321.47|321.57|321.37|17
1607595000000|2020-12-10 10:10:00|321.62|321.42|321.52|321.37|321.62|321.47|321.52|321.37|25
1607595300000|2020-12-10 10:15:00|321.47|321.32|321.27|321.07|321.47|321.37|321.27|321.07|10
1607595600000|2020-12-10 10:20:00|321.32|321.12|321.42|321.27|321.47|321.27|321.32|321.12|5
1607595900000|2020-12-10 10:25:00|321.47|321.32|321.52|321.32|321.52|321.37|321.42|321.27|4
1607596200000|2020-12-10 10:30:00|321.47|321.27|321.37|321.22|321.47|321.27|321.37|321.22|2
1607596500000|2020-12-10 10:35:00|321.47|321.32|321.42|321.27|321.47|321.32|321.37|321.22|23
1607596800000|2020-12-10 10:40:00|321.47|321.32|321.42|321.27|321.47|321.32|321.37|321.22|8
1607597100000|2020-12-10 10:45:00|321.37|321.22|321.42|321.27|321.42|321.27|321.37|321.22|2
1607597400000|2020-12-10 10:50:00|321.37|321.22|321.37|321.22|321.47|321.32|321.37|321.22|5
1607597700000|2020-12-10 10:55:00|321.32|321.17|321.27|321.12|321.32|321.17|321.27|321.12|3
1607598000000|2020-12-10 11:00:00|321.32|321.17|321.32|321.17|321.42|321.27|321.32|321.17|22
1607598300000|2020-12-10 11:05:00|321.37|321.22|321.37|321.22|321.42|321.22|321.32|321.17|5
1607598600000|2020-12-10 11:10:00|321.32|321.17|321.32|321.12|321.42|321.22|321.27|321.12|1
1607598900000|2020-12-10 11:15:00|321.27|321.07|321.27|321.12|321.32|321.17|321.22|321.07|4
1607599200000|2020-12-10 11:20:00|321.32|321.07|321.42|321.27|321.42|321.27|321.32|321.07|5
1607599500000|2020-12-10 11:25:00|321.47|321.32|321.42|321.27|321.47|321.32|321.42|321.27|0
1607599800000|2020-12-10 11:30:00|321.47|321.32|321.47|321.32|321.47|321.32|321.47|321.32|6
1607600100000|2020-12-10 11:35:00|||||||||5
1607600400000|2020-12-10 11:40:00|321.52|321.37|321.37|321.22|321.52|321.37|321.37|321.22|20
1607600700000|2020-12-10 11:45:00|321.32|321.17|321.27|321.12|321.32|321.22|321.27|321.12|15
1607601000000|2020-12-10 11:50:00|321.32|321.07|321.32|321.17|321.37|321.17|321.22|321.07|10
1607601300000|2020-12-10 11:55:00|321.37|321.12|321.37|321.22|321.37|321.22|321.37|321.12|2
1607601600000|2020-12-10 12:00:00|321.32|321.17|321.27|321.12|321.37|321.22|321.22|321.07|11
1607601900000|2020-12-10 12:05:00|321.32|321.17|321.27|321.07|321.37|321.22|321.27|321.07|10
1607602200000|2020-12-10 12:10:00|321.22|321.02|321.12|320.97|321.27|321.12|321.12|320.97|13
1607602500000|2020-12-10 12:15:00|321.07|320.92|321.07|320.92|321.12|320.97|321.07|320.87|3
1607602800000|2020-12-10 12:20:00|321.02|320.87|321.02|320.87|321.12|320.92|320.97|320.82|20
1607603100000|2020-12-10 12:25:00|320.97|320.82|320.97|320.82|320.97|320.82|320.97|320.77|6
1607603400000|2020-12-10 12:30:00|320.92|320.77|320.92|320.72|321.02|320.82|320.92|320.72|29
1607603700000|2020-12-10 12:35:00|320.87||320.87||320.92||320.87||1
1607604000000|2020-12-10 12:40:00|320.92|320.77|321.02|320.77|321.12|320.77|320.92|320.77|10
1607604300000|2020-12-10 12:45:00|321.32|320.97|321.17|320.82|321.32|320.97|321.12|320.67|18
1607604600000|2020-12-10 12:50:00|321.12|320.77|321.07|320.82|321.12|320.82|321.07|320.77|2
1607604900000|2020-12-10 12:55:00|321.12|320.87|321.12|320.92|321.12|320.92|321.07|320.87|27
1607605200000|2020-12-10 13:00:00|321.07|320.87|321.22|320.97|321.22|320.97|321.02|320.77|19
1607605500000|2020-12-10 13:05:00|321.17|321.02|321.17|321.02|321.17|321.02|321.17|320.92|3
1607605800000|2020-12-10 13:10:00|321.22|320.97|321.22|321.02|321.27|321.12|321.17|320.97|12
1607606100000|2020-12-10 13:15:00|321.17|320.97|321.07|320.92|321.22|320.97|321.07|320.92|4
1607606400000|2020-12-10 13:20:00|321.12|320.97|321.12|320.97|321.22|321.07|321.07|320.92|30
1607606700000|2020-12-10 13:25:00|321.17|321.02|321.22|321.07|321.27|321.07|321.17|321.02|4
1607607000000|2020-12-10 13:30:00|321.17|321.02|321.02|320.87|321.22|321.07|321.02|320.87|41
1607607300000|2020-12-10 13:35:00|320.97|320.82|321.12|320.97|321.12|320.97|320.97|320.82|19
1607607600000|2020-12-10 13:40:00|321.07|320.92|321.02|320.87|321.07|320.92|321.02|320.82|20
1607607900000|2020-12-10 13:45:00|320.97|320.82|321.07|320.87|321.07|320.87|320.92|320.72|30
1607608200000|2020-12-10 13:50:00|321.02|320.92|320.82|320.67|321.07|320.92|320.82|320.67|40
1607608500000|2020-12-10 13:55:00|320.72|320.57|320.42|320.27|320.77|320.62|320.42|320.27|152
1607608800000|2020-12-10 14:00:00|320.37|320.22|320.32|320.12|320.57|320.37|320.32|320.12|34
1607609100000|2020-12-10 14:05:00|320.37|320.17|320.07|319.87|320.37|320.22|320.02|319.87|25
1607609400000|2020-12-10 14:10:00|320.02|319.82|319.77|319.57|320.07|319.82|319.72|319.57|34
1607609700000|2020-12-10 14:15:00|319.82|319.52|319.82|319.62|319.87|319.67|319.62|319.42|46
1607610000000|2020-12-10 14:20:00|319.77|319.57|319.72|319.57|319.82|319.62|319.72|319.52|5
1607610300000|2020-12-10 14:25:00|319.77|319.62|319.77|319.57|319.82|319.67|319.72|319.52|9
1607610600000|2020-12-10 14:30:00|319.72|319.62|319.92|319.77|320.32|320.12|319.67|319.47|56
1607610900000|2020-12-10 14:35:00|319.97|319.72|320.72|320.52|320.72|320.52|319.97|319.72|82
1607611200000|2020-12-10 14:40:00|320.77|320.57|320.77|320.62|320.87|320.72|320.57|320.42|52
1607611500000|2020-12-10 14:45:00|320.82|320.67|321.07|320.92|321.07|320.92|320.82|320.67|57
1607611800000|2020-12-10 14:50:00|321.12|320.97|321.22|321.07|321.37|321.17|321.12|320.97|58
1607612100000|2020-12-10 14:55:00|321.27|321.12|321.47|321.27|321.52|321.32|321.27|321.12|52
1607612400000|2020-12-10 15:00:00|321.52|321.32|321.47|321.27|321.52|321.37|321.37|321.22|33
1607612700000|2020-12-10 15:05:00|321.52|321.32|321.77|321.62|321.82|321.67|321.47|321.27|78
1607613000000|2020-12-10 15:10:00|321.72|321.57|321.62|321.37|321.72|321.62|321.62|321.37|16
1607613300000|2020-12-10 15:15:00|321.67|321.42|321.72|321.57|321.72|321.57|321.62|321.42|33
1607613600000|2020-12-10 15:20:00|321.77|321.62|321.67|321.47|321.82|321.67|321.62|321.47|53
1607613900000|2020-12-10 15:25:00|321.62|321.52|321.62|321.42|321.72|321.57|321.57|321.42|36
1607614200000|2020-12-10 15:30:00|321.72|321.47|321.42|321.27|321.72|321.52|321.42|321.27|24
1607614500000|2020-12-10 15:35:00|321.47|321.32|321.82|321.62|321.82|321.62|321.47|321.27|59
1607614800000|2020-12-10 15:40:00|321.77|321.67|321.82|321.62|321.92|321.77|321.77|321.62|101
1607615100000|2020-12-10 15:45:00|321.77|321.67|321.57|321.42|321.82|321.67|321.47|321.32|78
1607615400000|2020-12-10 15:50:00|321.62|321.47|321.77|321.62|321.87|321.72|321.62|321.47|12
1607615700000|2020-12-10 15:55:00|321.72|321.52|321.72|321.52|321.77|321.62|321.57|321.37|24
1607616000000|2020-12-10 16:00:00|321.77|321.57|322.07|321.87|322.07|321.87|321.67|321.47|34
1607616300000|2020-12-10 16:05:00|322.02|321.92|321.97|321.77|322.17|322.02|321.92|321.72|79
1607616600000|2020-12-10 16:10:00|321.92|321.82|322.07|321.87|322.07|321.92|321.92|321.72|15
1607616900000|2020-12-10 16:15:00|322.02|321.92|322.02|321.87|322.02|321.92|321.92|321.77|18
1607617200000|2020-12-10 16:20:00|322.12|321.92|322.12|321.97|322.17|322.02|321.97|321.77|31
1607617500000|2020-12-10 16:25:00|322.17|321.92|321.92|321.72|322.22|322.02|321.92|321.72|21
1607617800000|2020-12-10 16:30:00|321.97|321.77|321.77|321.57|321.97|321.82|321.77|321.57|23
1607618100000|2020-12-10 16:35:00|321.82|321.62|321.62|321.42|321.92|321.72|321.62|321.42|19
1607618400000|2020-12-10 16:40:00|321.57|321.37|321.57|321.37|321.62|321.42|321.47|321.32|25
1607618700000|2020-12-10 16:45:00|321.52|321.42|321.57|321.37|321.67|321.47|321.52|321.37|13
1607619000000|2020-12-10 16:50:00|321.52|321.32|321.22|321.02|321.57|321.32|321.17|321.02|24
1607619300000|2020-12-10 16:55:00|321.17|320.97|321.37|321.17|321.42|321.22|321.07|320.87|31
1607619600000|2020-12-10 17:00:00|321.32|321.12|321.57|321.37|321.62|321.37|321.27|321.12|4
1607619900000|2020-12-10 17:05:00|321.62|321.42|321.67|321.47|321.67|321.52|321.62|321.37|11
1607620200000|2020-12-10 17:10:00|321.62|321.52|321.52|321.32|321.62|321.52|321.52|321.32|13
1607620500000|2020-12-10 17:15:00|321.57|321.37|321.47|321.32|321.57|321.42|321.47|321.32|7
1607620800000|2020-12-10 17:20:00|321.52|321.37|321.52|321.37|321.57|321.42|321.37|321.22|13
1607621100000|2020-12-10 17:25:00|321.57|321.42|321.57|321.37|321.62|321.42|321.47|321.32|21
1607621400000|2020-12-10 17:30:00|321.67|321.42|321.67|321.47|321.72|321.52|321.62|321.42|11
1607621700000|2020-12-10 17:35:00|321.62|321.52|321.67|321.47|321.67|321.52|321.62|321.47|1
1607622000000|2020-12-10 17:40:00|321.72|321.52|321.77|321.57|321.77|321.57|321.67|321.47|0
1607622300000|2020-12-10 17:45:00|321.72|321.62|321.67|321.47|321.87|321.67|321.62|321.47|10
1607622600000|2020-12-10 17:50:00|321.62|321.42|321.47|321.27|321.67|321.42|321.47|321.27|0
1607622900000|2020-12-10 17:55:00|321.42|321.22|321.52|321.27|321.57|321.37|321.42|321.22|0
1607623200000|2020-12-10 18:00:00|321.47|321.32|321.57|321.27|321.67|321.32|321.27|321.12|7
1607623500000|2020-12-10 18:05:00|321.62|321.32|321.67|321.42|321.67|321.42|321.62|321.32|1
1607623800000|2020-12-10 18:10:00|321.62|321.37|321.77|321.57|321.82|321.57|321.62|321.37|6
1607624100000|2020-12-10 18:15:00|321.82|321.62|321.82|321.57|321.82|321.62|321.77|321.52|8
1607624400000|2020-12-10 18:20:00|321.77|321.52|321.77|321.57|321.77|321.57|321.72|321.47|4
1607624700000|2020-12-10 18:25:00|321.82|321.62|321.77|321.62|321.82|321.67|321.72|321.57|4
1607625000000|2020-12-10 18:30:00|321.82|321.67|321.77|321.57|321.82|321.67|321.72|321.57|23
1607625300000|2020-12-10 18:35:00|321.72|321.62|321.77|321.57|321.82|321.62|321.72|321.57|5
1607625600000|2020-12-10 18:40:00|321.72||321.77||321.82||321.72||3
1607625900000|2020-12-10 18:45:00|321.82|321.52|321.72|321.52|321.82|321.52|321.67|321.52|11
1607626200000|2020-12-10 18:50:00|321.77|321.57|321.82|321.57|321.82|321.57|321.67|321.52|6
1607626500000|2020-12-10 18:55:00|321.77||321.77||321.82||321.72||1
1607626800000|2020-12-10 19:00:00|321.82||321.72||321.82||321.72||5
1607627100000|2020-12-10 19:05:00|321.77||321.77||321.77||321.72||0
1607627400000|2020-12-10 19:10:00|321.72|321.52|321.57|321.37|321.72|321.52|321.52|321.32|13
1607627700000|2020-12-10 19:15:00|321.52|321.32|321.52|321.32|321.62|321.32|321.42|321.27|1
1607628000000|2020-12-10 19:20:00|321.47|321.27|321.42|321.22|321.52|321.32|321.32|321.17|6
1607628300000|2020-12-10 19:25:00|321.47|321.27|321.42|321.22|321.57|321.32|321.42|321.22|3
1607628600000|2020-12-10 19:30:00|321.37|321.27|321.57|321.37|321.62|321.42|321.37|321.27|3
1607628900000|2020-12-10 19:35:00|321.52|321.42|321.67|321.47|321.67|321.47|321.52|321.42|2
1607629200000|2020-12-10 19:40:00|321.62|321.42|321.67|321.52|321.72|321.52|321.57|321.42|3
1607629500000|2020-12-10 19:45:00|321.72|321.47|321.62|321.47|321.72|321.52|321.62|321.47|25
1607629800000|2020-12-10 19:50:00|321.57|321.42|321.57|321.42|321.62|321.42|321.57|321.37|4
1607630100000|2020-12-10 19:55:00|321.52|321.37|321.52|321.37|321.62|321.42|321.42|321.27|12
1607630400000|2020-12-10 20:00:00|321.57|321.42|321.72|321.57|321.72|321.57|321.57|321.37|16
1607630700000|2020-12-10 20:05:00|321.77|321.62|321.72|321.57|321.87|321.67|321.72|321.52|8
1607631000000|2020-12-10 20:10:00|321.77|321.62|321.82|321.67|321.92|321.72|321.72|321.57|16
1607631300000|2020-12-10 20:15:00|321.87|321.72|321.92|321.77|321.97|321.77|321.87|321.67|9
1607631600000|2020-12-10 20:20:00|321.97|321.82|322.12|321.92|322.12|321.92|321.97|321.82|4
1607631900000|2020-12-10 20:25:00|322.07|321.97|322.02|321.82|322.12|321.97|321.97|321.77|11
1607632200000|2020-12-10 20:30:00|322.07|321.87|322.07|321.87|322.12|321.97|322.02|321.82|8
1607632500000|2020-12-10 20:35:00|322.02|321.92|322.12|321.97|322.12|321.97|322.02|321.87|4
1607632800000|2020-12-10 20:40:00|322.17|322.02|322.07|321.87|322.22|322.02|321.97|321.82|17
1607633100000|2020-12-10 20:45:00|322.02|321.92|322.12|321.97|322.22|322.07|322.02|321.92|19
1607633400000|2020-12-10 20:50:00|322.17|322.02|322.12|321.97|322.22|322.07|322.02|321.87|36
1607633700000|2020-12-10 20:55:00|322.07|321.92|321.92|321.67|322.22|322.02|321.82|321.67|63
1607634000000|2020-12-10 21:00:00|321.97|321.72|321.87|321.67|321.97|321.77|321.72|321.57|16
1607634300000|2020-12-10 21:05:00|321.82|321.72|321.72|321.57|321.87|321.72|321.72|321.57|83
1607634600000|2020-12-10 21:10:00|321.97|321.37|321.77|321.17|321.97|321.37|321.77|321.17|9
1607634900000|2020-12-10 21:15:00|321.87|321.27|321.77|321.17|321.87|321.27|321.77|321.17|0
1607635200000|2020-12-10 21:20:00|321.87|321.27|321.77|321.17|321.87|321.27|321.77|321.17|0
1607635500000|2020-12-10 21:25:00|321.87|321.27|321.77|321.17|321.87|321.27|321.77|321.17|0
1607635800000|2020-12-10 21:30:00|321.87|321.27|321.87|321.27|321.97|321.37|321.87|321.27|0
1607636100000|2020-12-10 21:35:00|321.97|321.37|321.97|321.37|321.97|321.37|321.87|321.27|0
1607636400000|2020-12-10 21:40:00|322.07|321.47|322.07|321.47|322.07|321.47|321.97|321.37|0
1607637300000|2020-12-10 21:55:00|321.97|321.37|321.97|321.37|322.07|321.47|321.87|321.27|0
1607637900000|2020-12-10 22:05:00|322.07|321.47|322.07|321.47|322.07|321.47|321.97|321.37|0
1607638200000|2020-12-10 22:10:00|321.97|321.37|322.07|321.47|322.07|321.47|321.97|321.37|0
1607639100000|2020-12-10 22:25:00|321.97|321.37|322.07|321.47|322.07|321.47|321.97|321.37|0
1607639400000|2020-12-10 22:30:00|321.97|321.37|322.07|321.47|322.07|321.47|321.97|321.37|0
1607639700000|2020-12-10 22:35:00|322.17|321.57|322.07|321.47|322.17|321.57|322.07|321.47|0
1607640000000|2020-12-10 22:40:00|322.17|321.57|322.17|321.57|322.27|321.67|322.17|321.57|0
1607640300000|2020-12-10 22:45:00|322.27|321.67|322.27|321.67|322.27|321.67|322.17|321.57|0
1607640600000|2020-12-10 22:50:00|322.17|321.57|322.17|321.57|322.27|321.67|322.17|321.57|0
1607640900000|2020-12-10 22:55:00|322.27|321.67|322.27|321.67|322.27|321.67|322.17|321.57|0
1607641200000|2020-12-10 23:00:00|322.17|321.57|321.97|321.37|322.27|321.67|321.87|321.27|0
1607641500000|2020-12-10 23:05:00|322.07|321.47|322.07|321.47|322.07|321.47|321.97|321.37|0
1607641800000|2020-12-10 23:10:00|322.17|321.57|322.07|321.47|322.17|321.57|322.07|321.47|0
1607642100000|2020-12-10 23:15:00|322.17|321.57|322.17|321.57|322.17|321.57|322.07|321.47|0
1607642400000|2020-12-10 23:20:00|322.27|321.67|322.27|321.67|322.27|321.67|322.27|321.67|0
1607642700000|2020-12-10 23:25:00|322.17|321.57|322.17|321.57|322.17|321.57|322.07|321.47|0
1607643000000|2020-12-10 23:30:00|322.27|321.67|322.37|321.77|322.37|321.77|322.17|321.57|0
1607643600000|2020-12-10 23:40:00|322.27|321.67|322.37|321.77|322.37|321.77|322.27|321.67|0
1607643900000|2020-12-10 23:45:00|322.27|321.67|322.27|321.67|322.37|321.77|322.27|321.67|0
1607644500000|2020-12-10 23:55:00|322.37|321.77|322.27|321.67|322.37|321.77|322.27|321.67|0
1607644800000|2020-12-11 00:00:00|322.37|321.77|322.27|321.67|322.37|321.77|322.17|321.57|0
1607645100000|2020-12-11 00:05:00|322.17|321.57|322.17|321.57|322.17|321.57|322.17|321.57|0
1607645400000|2020-12-11 00:10:00|322.27|321.67|322.27|321.67|322.27|321.67|322.17|321.57|0
1607645700000|2020-12-11 00:15:00|322.17|321.57|322.17|321.57|322.27|321.67|322.17|321.57|0
1607646000000|2020-12-11 00:20:00|322.27|321.67|322.17|321.57|322.27|321.67|322.17|321.57|0
1607646300000|2020-12-11 00:25:00|322.07|321.47|321.87|321.27|322.17|321.57|321.87|321.27|0
1607646600000|2020-12-11 00:30:00|321.42|321.17|321.32|321.17|321.42|321.17|320.97|320.82|207
1607646900000|2020-12-11 00:35:00|321.37|321.22|321.27|321.12|321.57|321.37|321.27|321.07|172
1607647200000|2020-12-11 00:40:00|321.32|321.17|321.72|321.52|321.87|321.72|321.27|321.12|194
1607647500000|2020-12-11 00:45:00|321.82|321.57|321.82|321.67|322.07|321.92|321.67|321.52|300
1607647800000|2020-12-11 00:50:00|321.87|321.72|321.77|321.62|322.02|321.82|321.57|321.42|125
1607648100000|2020-12-11 00:55:00|321.72|321.57|322.17|321.97|322.17|322.02|321.62|321.47|246
1607648400000|2020-12-11 01:00:00|322.02|321.82|322.07|321.92|322.47|322.32|321.82|321.62|891
1607648700000|2020-12-11 01:05:00|322.12|321.97|322.62|322.47|322.62|322.47|321.92|321.77|456
1607649000000|2020-12-11 01:10:00|322.67|322.52|322.52|322.37|322.92|322.77|322.37|322.22|321
1607649300000|2020-12-11 01:15:00|322.57|322.32|322.62|322.42|322.67|322.52|322.37|322.17|361
1607649600000|2020-12-11 01:20:00|322.57|322.47|322.92|322.72|323.02|322.87|322.57|322.42|399
1607649900000|2020-12-11 01:25:00|322.87|322.77|322.77|322.62|322.87|322.77|322.32|322.17|264
1607650200000|2020-12-11 01:30:00|322.72|322.57|323.02|322.82|323.12|322.97|322.32|322.17|390
1607650500000|2020-12-11 01:35:00|322.97|322.77|323.17|323.02|323.22|323.07|322.92|322.72|209
1607650800000|2020-12-11 01:40:00|323.22|322.97|323.42|323.22|323.47|323.32|323.17|322.97|310
1607651100000|2020-12-11 01:45:00|323.47|323.27|323.07|322.92|323.47|323.32|322.67|322.52|257
1607651400000|2020-12-11 01:50:00|323.12|322.97|322.92|322.77|323.27|323.12|322.72|322.57|164
1607651700000|2020-12-11 01:55:00|322.87|322.72|322.77|322.57|322.92|322.77|322.67|322.52|71
1607652000000|2020-12-11 02:00:00|322.72|322.52|322.62|322.42|322.77|322.62|322.57|322.42|68
1607652300000|2020-12-11 02:05:00|322.57|322.47|322.62|322.47|322.92|322.72|322.57|322.42|124
1607652600000|2020-12-11 02:10:00|322.67|322.42|322.72|322.52|322.82|322.67|322.62|322.42|124
1607652900000|2020-12-11 02:15:00|322.77|322.57|322.92|322.77|322.97|322.82|322.77|322.57|142
1607653200000|2020-12-11 02:20:00|322.97|322.82|322.82|322.67|323.02|322.87|322.82|322.67|167
1607653500000|2020-12-11 02:25:00|322.87|322.72|322.67|322.47|322.92|322.77|322.57|322.42|160
1607653800000|2020-12-11 02:30:00|322.62|322.42|322.12|321.97|322.67|322.52|322.07|321.92|388
1607654100000|2020-12-11 02:35:00|322.17|321.92|322.17|321.97|322.17|322.02|321.72|321.57|234
1607654400000|2020-12-11 02:40:00|322.12|321.92|322.12|321.97|322.17|322.02|321.97|321.82|338
1607654700000|2020-12-11 02:45:00|322.07|321.92|321.97|321.77|322.12|321.97|321.87|321.67|172
1607655000000|2020-12-11 02:50:00|321.92|321.72|322.02|321.82|322.12|321.92|321.82|321.67|149
1607655300000|2020-12-11 02:55:00|322.07|321.87|321.97|321.82|322.22|322.02|321.97|321.82|134
1607655600000|2020-12-11 03:00:00|322.02|321.92|322.12|321.92|322.22|322.07|321.97|321.87|97
1607655900000|2020-12-11 03:05:00|322.07|321.87|321.87|321.67|322.12|321.97|321.77|321.62|141
1607656200000|2020-12-11 03:10:00|321.82|321.62|321.57|321.42|321.82|321.62|321.47|321.32|152
1607656500000|2020-12-11 03:15:00|321.52|321.37|321.97|321.77|321.97|321.77|321.52|321.37|195
1607656800000|2020-12-11 03:20:00|321.92|321.72|322.02|321.82|322.02|321.82|321.82|321.67|129
1607657100000|2020-12-11 03:25:00|322.07|321.87|322.12|321.97|322.22|322.02|321.97|321.82|80
1607657400000|2020-12-11 03:30:00|322.07|321.92|322.07|321.87|322.12|321.92|321.92|321.77|57
1607657700000|2020-12-11 03:35:00|322.02|321.92|321.87|321.67|322.12|321.97|321.82|321.62|124
1607658000000|2020-12-11 03:40:00|321.82|321.72|321.92|321.77|322.02|321.87|321.82|321.67|61
1607658300000|2020-12-11 03:45:00|321.87|321.72|321.87|321.72|322.02|321.82|321.87|321.67|64
1607658600000|2020-12-11 03:50:00|321.92|321.77|321.67|321.52|321.97|321.77|321.67|321.47|102
1607658900000|2020-12-11 03:55:00|321.62|321.47|321.77|321.62|321.77|321.62|321.62|321.47|79
1607659200000|2020-12-11 04:00:00|321.82|321.57|321.67|321.47|321.82|321.62|321.67|321.47|61
1607659500000|2020-12-11 04:05:00|321.62|321.52|321.62|321.47|321.62|321.52|321.57|321.42|43
1607659800000|2020-12-11 04:10:00|321.57|321.42|321.62|321.47|321.62|321.47|321.57|321.42|28
1607660100000|2020-12-11 04:15:00|321.57|321.42|321.57|321.42|321.62|321.42|321.52|321.37|50
1607660400000|2020-12-11 04:20:00|321.62|321.37|321.57|321.37|321.62|321.47|321.57|321.37|42
1607660700000|2020-12-11 04:25:00|321.52|321.32|321.27|321.12|321.52|321.32|321.27|321.12|56
1607661000000|2020-12-11 04:30:00|321.32|321.17|321.47|321.32|321.47|321.32|321.27|321.12|67
1607661300000|2020-12-11 04:35:00|321.42|321.27|321.42|321.27|321.42|321.32|321.42|321.22|17
1607661600000|2020-12-11 04:40:00|321.47|321.32|321.42|321.22|321.52|321.37|321.37|321.22|49
1607661900000|2020-12-11 04:45:00|321.37|321.17|321.52|321.32|321.52|321.32|321.27|321.12|79
1607662200000|2020-12-11 04:50:00|321.47|321.27|321.37|321.22|321.47|321.32|321.32|321.17|49
1607662500000|2020-12-11 04:55:00|321.42|321.17|321.32|321.17|321.47|321.32|321.32|321.17|31
1607662800000|2020-12-11 05:00:00|321.42|321.27|321.67|321.47|321.67|321.47|321.42|321.27|319
1607663100000|2020-12-11 05:05:00|321.72|321.52|321.72|321.57|321.72|321.57|321.62|321.47|33
1607663400000|2020-12-11 05:10:00|321.77|321.62|321.72|321.52|321.77|321.62|321.62|321.47|78
1607663700000|2020-12-11 05:15:00|321.67|321.57|321.82|321.62|321.87|321.67|321.67|321.57|54
1607664000000|2020-12-11 05:20:00|321.77|321.67|321.82|321.62|321.82|321.67|321.67|321.52|119
1607664300000|2020-12-11 05:25:00|321.77|321.67|321.52|321.37|321.87|321.67|321.52|321.32|217
1607664600000|2020-12-11 05:30:00|321.57|321.42|321.62|321.42|321.67|321.47|321.52|321.37|123
1607664900000|2020-12-11 05:35:00|321.57|321.47|321.77|321.62|321.77|321.62|321.57|321.42|16
1607665200000|2020-12-11 05:40:00|321.72|321.57|321.67|321.52|321.77|321.62|321.67|321.52|73
1607665500000|2020-12-11 05:45:00|321.62|321.47|321.42|321.27|321.67|321.47|321.42|321.27|209
1607665800000|2020-12-11 05:50:00|321.47|321.32|321.42|321.27|321.47|321.32|321.37|321.17|81
1607666100000|2020-12-11 05:55:00|321.32|321.22|321.47|321.32|321.52|321.37|321.22|321.07|140
1607666400000|2020-12-11 06:00:00|321.42|321.27|321.42|321.27|321.57|321.42|321.37|321.22|99
1607666700000|2020-12-11 06:05:00|321.37|321.22|321.47|321.32|321.57|321.42|321.37|321.22|102
1607667000000|2020-12-11 06:10:00|321.52|321.37|321.42|321.22|321.52|321.37|321.27|321.12|125
1607667300000|2020-12-11 06:15:00|321.37|321.27|321.52|321.37|321.57|321.42|321.37|321.17|77
1607667600000|2020-12-11 06:20:00|321.57|321.32|321.72|321.52|321.77|321.57|321.52|321.32|74
1607667900000|2020-12-11 06:25:00|321.67|321.47|321.92|321.72|321.92|321.77|321.67|321.47|72
1607668200000|2020-12-11 06:30:00|321.87|321.77|321.97|321.82|322.02|321.87|321.77|321.62|105
1607668500000|2020-12-11 06:35:00|322.02|321.77|321.72|321.52|322.02|321.82|321.67|321.52|133
1607668800000|2020-12-11 06:40:00|321.67|321.57|321.92|321.72|321.97|321.77|321.67|321.52|69
1607669100000|2020-12-11 06:45:00|321.87|321.77|321.72|321.52|321.87|321.77|321.67|321.47|77
1607669400000|2020-12-11 06:50:00|321.67|321.47|321.82|321.67|321.87|321.72|321.62|321.47|73
1607669700000|2020-12-11 06:55:00|321.77|321.62|321.87|321.67|321.87|321.67|321.72|321.57|68
1607670000000|2020-12-11 07:00:00|321.82|321.72|321.92|321.77|322.07|321.92|321.77|321.62|171
1607670300000|2020-12-11 07:05:00|321.97|321.82|322.27|322.12|322.27|322.12|321.97|321.82|205
1607670600000|2020-12-11 07:10:00|322.32|322.17|322.52|322.37|322.67|322.47|322.32|322.17|377
1607670900000|2020-12-11 07:15:00|322.57|322.42|322.37|322.22|322.57|322.42|322.27|322.12|267
1607671200000|2020-12-11 07:20:00|322.42|322.17|322.07|321.92|322.42|322.17|322.07|321.92|169
1607671500000|2020-12-11 07:25:00|322.12|321.87|322.22|322.07|322.27|322.12|322.07|321.87|87
1607671800000|2020-12-11 07:30:00|322.17|322.02|321.97|321.77|322.17|322.02|321.87|321.72|227
1607672100000|2020-12-11 07:35:00|321.92|321.82|321.87|321.67|321.97|321.82|321.82|321.67|113
1607672400000|2020-12-11 07:40:00|321.82|321.72|321.62|321.47|321.97|321.77|321.57|321.42|188
1607672700000|2020-12-11 07:45:00|321.57|321.42|321.77|321.57|321.82|321.67|321.57|321.37|320
1607673000000|2020-12-11 07:50:00|321.72|321.52|321.62|321.47|321.77|321.62|321.62|321.42|38
1607673300000|2020-12-11 07:55:00|321.67|321.42|321.62|321.42|321.67|321.52|321.42|321.22|154
1607673600000|2020-12-11 08:00:00|321.57|321.37|321.77|321.57|321.82|321.67|321.52|321.37|122
1607673900000|2020-12-11 08:05:00|321.82|321.62|321.92|321.72|321.97|321.82|321.72|321.57|197
1607674200000|2020-12-11 08:10:00|321.87|321.67|321.62|321.42|321.97|321.82|321.62|321.42|174
1607674500000|2020-12-11 08:15:00|321.57|321.37|321.57|321.42|321.82|321.67|321.47|321.32|223
1607674800000|2020-12-11 08:20:00|321.52|321.37|321.32|321.17|321.67|321.47|321.27|321.12|378
1607675100000|2020-12-11 08:25:00|321.27|321.12|320.87|320.67|321.32|321.17|320.82|320.67|253
1607675400000|2020-12-11 08:30:00|320.82|320.72|320.42|320.22|320.82|320.72|320.27|320.12|550
1607675700000|2020-12-11 08:35:00|320.47|320.27|320.27|320.12|320.62|320.47|320.27|320.12|399
1607676000000|2020-12-11 08:40:00|320.22|320.07|320.32|320.17|320.37|320.22|320.12|319.97|550
1607676300000|2020-12-11 08:45:00|320.27|320.12|319.87|319.72|320.32|320.17|319.82|319.67|555
1607676600000|2020-12-11 08:50:00|319.82|319.67|320.17|320.02|320.27|320.07|319.82|319.67|420
1607676900000|2020-12-11 08:55:00|320.12|319.97|319.62|319.47|320.27|320.12|319.62|319.47|909
1607677200000|2020-12-11 09:00:00|319.57|319.42|319.92|319.77|320.12|319.97|319.57|319.37|974
1607677500000|2020-12-11 09:05:00|319.87|319.72|319.97|319.77|320.22|320.07|319.82|319.67|277
1607677800000|2020-12-11 09:10:00|320.07|319.82|319.92|319.72|320.22|320.02|319.92|319.72|103
1607678100000|2020-12-11 09:15:00|319.97|319.77|320.17|320.02|320.32|320.17|319.92|319.77|165
1607678400000|2020-12-11 09:20:00|320.57|319.97|320.57|319.97|320.67|320.07|320.47|319.87|0
1607678700000|2020-12-11 09:25:00|320.47|319.87|320.57|319.97|320.67|320.07|320.47|319.87|22
1607679000000|2020-12-11 09:30:00|320.67|320.07|320.57|319.97|320.67|320.07|320.57|319.97|0
1607679300000|2020-12-11 09:35:00|320.47|319.87|320.57|319.97|320.57|319.97|320.47|319.87|0
1607679600000|2020-12-11 09:40:00|320.47|319.87|320.67|320.07|320.67|320.07|320.47|319.87|0
1607679900000|2020-12-11 09:45:00|320.57|319.97|320.57|319.97|320.67|320.07|320.57|319.97|0
1607680200000|2020-12-11 09:50:00|320.12|320.02|320.02|319.87|320.32|320.12|320.02|319.87|45
1607680500000|2020-12-11 09:55:00|319.97|319.82|319.82|319.67|320.02|319.82|319.77|319.62|36
1607680800000|2020-12-11 10:00:00|319.77|319.62|319.97|319.77|319.97|319.82|319.72|319.57|116
1607681100000|2020-12-11 10:05:00|320.02|319.82|320.12|319.97|320.17|320.02|319.97|319.77|20
1607681400000|2020-12-11 10:10:00|320.17|320.02|320.12|319.92|320.17|320.02|320.07|319.87|18
1607681700000|2020-12-11 10:15:00|320.07|319.97|320.32|320.12|320.32|320.17|320.07|319.92|26
1607682000000|2020-12-11 10:20:00|320.37|320.17|320.32|320.17|320.37|320.17|320.22|320.07|19
1607682300000|2020-12-11 10:25:00|320.27|320.12|320.32|320.12|320.32|320.17|320.27|320.07|3
1607682600000|2020-12-11 10:30:00|320.27|320.17|320.12|319.97|320.32|320.17|320.12|319.97|13
1607682900000|2020-12-11 10:35:00|320.07|319.92|319.92|319.72|320.12|319.97|319.87|319.72|18
1607683200000|2020-12-11 10:40:00|319.87|319.77|319.87|319.67|319.97|319.77|319.82|319.62|26
1607683500000|2020-12-11 10:45:00|319.82|319.62|319.87|319.67|319.92|319.72|319.62|319.47|43
1607683800000|2020-12-11 10:50:00|319.82|319.72|320.02|319.82|320.07|319.87|319.82|319.72|21
1607684100000|2020-12-11 10:55:00|319.97|319.77|319.47|319.27|319.97|319.77|319.42|319.22|15
1607684400000|2020-12-11 11:00:00|319.42|319.22|319.72|319.52|319.82|319.57|319.32|319.07|25
1607684700000|2020-12-11 11:05:00|319.67|319.47|319.17|318.97|319.82|319.67|319.02|318.82|261
1607685000000|2020-12-11 11:10:00|319.12|319.02|319.12|318.92|319.17|319.02|319.07|318.92|20
1607685300000|2020-12-11 11:15:00|319.07|318.87|319.12|318.92|319.17|318.97|319.02|318.82|33
1607685600000|2020-12-11 11:20:00|319.07|318.97|319.07|318.92|319.12|318.97|318.92|318.77|33
1607685900000|2020-12-11 11:25:00|319.12|318.87|318.97|318.82|319.12|318.87|318.92|318.72|14
1607686200000|2020-12-11 11:30:00|319.02|318.87|319.47|319.27|319.47|319.32|318.97|318.82|81
1607686500000|2020-12-11 11:35:00|319.42|319.32|319.72|319.57|319.72|319.57|319.42|319.27|69
1607686800000|2020-12-11 11:40:00|319.67|319.52|319.47|319.32|319.67|319.52|319.47|319.32|11
1607687100000|2020-12-11 11:45:00|319.42|319.27|319.42|319.27|319.47|319.32|319.42|319.27|13
1607687400000|2020-12-11 11:50:00|319.47|319.32|319.27|319.12|319.57|319.42|319.27|319.12|20
1607687700000|2020-12-11 11:55:00|319.32|319.17|319.62|319.47|319.62|319.47|319.27|319.17|11
1607688000000|2020-12-11 12:00:00|319.67|319.52|319.77|319.57|319.82|319.62|319.67|319.52|11
1607688300000|2020-12-11 12:05:00|319.72|319.62|319.72|319.52|319.77|319.62|319.67|319.52|14
1607688600000|2020-12-11 12:10:00|319.67|319.47|319.57|319.42|319.67|319.47|319.57|319.42|3
1607688900000|2020-12-11 12:15:00|319.62|319.47|319.77|319.62|319.77|319.62|319.62|319.42|19
1607689200000|2020-12-11 12:20:00|319.72|319.57|319.62|319.47|319.72|319.57|319.62|319.42|11
1607689500000|2020-12-11 12:25:00|319.57|319.42|319.47|319.32|319.57|319.47|319.42|319.27|75
1607689800000|2020-12-11 12:30:00|319.52|319.27|319.57|319.37|319.57|319.42|319.47|319.27|19
1607690100000|2020-12-11 12:35:00|319.62|319.42|319.62|319.47|319.62|319.47|319.57|319.37|3
1607690400000|2020-12-11 12:40:00|319.67|319.52|319.67|319.47|319.72|319.52|319.62|319.47|4
1607690700000|2020-12-11 12:45:00|319.62||319.72||319.72||319.62||0
1607691000000|2020-12-11 12:50:00|319.67|319.67|319.82|319.57|319.82|319.67|319.67|319.57|12
1607691300000|2020-12-11 12:55:00|319.77|319.62|319.77|319.57|319.82|319.62|319.77|319.57|2
1607691600000|2020-12-11 13:00:00|319.72|319.62|319.77|319.57|319.82|319.62|319.72|319.57|10
1607691900000|2020-12-11 13:05:00|319.72|319.62|319.72|319.57|319.82|319.62|319.67|319.52|12
1607692200000|2020-12-11 13:10:00|319.77|319.52|319.57|319.42|319.77|319.52|319.57|319.42|28
1607692500000|2020-12-11 13:15:00|319.52|319.37|319.52|319.37|319.52|319.37|319.52|319.37|3
1607692800000|2020-12-11 13:20:00|319.57|319.42|319.42|319.27|319.57|319.42|319.42|319.27|11
1607693100000|2020-12-11 13:25:00|319.47|319.32|319.42|319.27|319.52|319.37|319.42|319.27|15
1607693400000|2020-12-11 13:30:00|319.47|319.32|319.62|319.47|319.62|319.47|319.42|319.22|18
1607693700000|2020-12-11 13:35:00|319.57|319.42|319.57|319.37|319.57|319.42|319.57|319.37|6
1607694000000|2020-12-11 13:40:00|319.52|319.32|319.52|319.37|319.57|319.37|319.52|319.32|5
1607694300000|2020-12-11 13:45:00|319.57|319.42|319.57|319.42|319.57|319.42|319.52|319.37|3
1607694600000|2020-12-11 13:50:00|319.52|319.32|319.37|319.22|319.52|319.32|319.37|319.17|72
1607694900000|2020-12-11 13:55:00|319.42|319.17|319.22|319.07|319.42|319.17|319.22|319.07|112
1607695200000|2020-12-11 14:00:00|319.27|319.02|319.52|319.27|319.52|319.27|319.27|319.02|50
1607695500000|2020-12-11 14:05:00|319.47|319.32|319.72|319.57|319.72|319.57|319.47|319.32|27
1607695800000|2020-12-11 14:10:00|319.77|319.67|319.72|319.52|319.87|319.67|319.67|319.42|15
1607696100000|2020-12-11 14:15:00|319.77|319.57|319.77|319.57|319.82|319.67|319.77|319.52|5
1607696400000|2020-12-11 14:20:00|319.82|319.62|319.82|319.62|319.97|319.77|319.82|319.62|8
1607696700000|2020-12-11 14:25:00|319.77|319.57|319.92|319.72|319.92|319.72|319.72|319.52|3
1607697000000|2020-12-11 14:30:00|319.97|319.77|319.92|319.72|320.12|319.92|319.77|319.57|63
1607697300000|2020-12-11 14:35:00|319.97|319.77|319.97|319.77|320.12|319.92|319.87|319.62|30
1607697600000|2020-12-11 14:40:00|320.02|319.82|319.82|319.57|320.07|319.87|319.72|319.52|64
1607697900000|2020-12-11 14:45:00|319.87|319.62|320.02|319.87|320.12|319.87|319.82|319.57|55
1607698200000|2020-12-11 14:50:00|320.07|319.82|320.27|320.12|320.27|320.12|320.07|319.72|64
1607698500000|2020-12-11 14:55:00|320.32|320.17|320.12|319.92|320.32|320.17|320.07|319.87|64
1607698800000|2020-12-11 15:00:00|320.07|319.97|320.22|320.02|320.42|320.27|320.07|319.92|30
1607699100000|2020-12-11 15:05:00|320.17|320.07|320.27|320.02|320.37|320.22|320.17|320.02|7
1607699400000|2020-12-11 15:10:00|320.17|320.07|320.47|320.27|320.47|320.32|320.17|319.97|16
1607699700000|2020-12-11 15:15:00|320.42|320.32|320.62|320.47|320.62|320.47|320.42|320.17|15
1607700000000|2020-12-11 15:20:00|320.57|320.42|320.62|320.42|320.67|320.52|320.57|320.37|33
1607700300000|2020-12-11 15:25:00|320.67|320.47|320.57|320.42|320.77|320.62|320.57|320.42|36
1607700600000|2020-12-11 15:30:00|320.62|320.37|320.52|320.37|320.62|320.42|320.37|320.22|31
1607700900000|2020-12-11 15:35:00|320.47|320.32|320.32|320.12|320.52|320.32|320.27|320.12|19
1607701200000|2020-12-11 15:40:00|320.27|320.17|320.32|320.17|320.37|320.22|320.27|320.12|8
1607701500000|2020-12-11 15:45:00|320.27|320.12|320.27|320.07|320.37|320.17|320.22|320.02|25
1607701800000|2020-12-11 15:50:00|320.22|320.02|320.12|319.97|320.22|320.07|320.07|319.87|42
1607702100000|2020-12-11 15:55:00|320.17|319.92|320.32|320.12|320.32|320.17|320.17|319.92|61
1607702400000|2020-12-11 16:00:00|320.37|320.17|320.37|320.17|320.47|320.27|320.37|320.12|35
1607702700000|2020-12-11 16:05:00|320.42|320.22|320.42|320.27|320.52|320.37|320.37|320.22|29
1607703000000|2020-12-11 16:10:00|320.47|320.32|320.37|320.22|320.47|320.32|320.37|320.17|11
1607703300000|2020-12-11 16:15:00|320.32|320.17|320.37|320.17|320.37|320.22|320.27|320.07|20
1607703600000|2020-12-11 16:20:00|320.32|320.22|320.07|319.87|320.32|320.22|320.02|319.87|5
1607703900000|2020-12-11 16:25:00|320.12|319.92|320.22|320.02|320.27|320.12|320.07|319.92|26
1607704200000|2020-12-11 16:30:00|320.17|320.07|320.17|319.97|320.22|320.07|320.17|319.97|15
1607704500000|2020-12-11 16:35:00|320.12|320.02|319.97|319.72|320.12|320.02|319.92|319.72|18
1607704800000|2020-12-11 16:40:00|319.92|319.77|319.82|319.62|319.97|319.82|319.82|319.62|95
1607705100000|2020-12-11 16:45:00|319.77|319.57|319.97|319.77|319.97|319.77|319.77|319.57|12
1607705400000|2020-12-11 16:50:00|320.02|319.82|319.97|319.77|320.02|319.87|319.92|319.77|7
1607705700000|2020-12-11 16:55:00|319.92|319.82|320.07|319.87|320.07|319.87|319.92|319.77|7
1607706000000|2020-12-11 17:00:00|320.17|319.92|320.07|319.77|320.17|319.97|320.07|319.77|8
1607706300000|2020-12-11 17:05:00|320.02|319.72|320.02|319.82|320.02|319.87|320.02|319.72|0
1607706600000|2020-12-11 17:10:00|319.97|319.72|319.87|319.67|320.02|319.77|319.82|319.67|2
1607706900000|2020-12-11 17:15:00|319.82|319.72|319.77|319.57|319.97|319.82|319.72|319.57|1
1607707200000|2020-12-11 17:20:00|319.72|319.52|319.77|319.52|319.77|319.62|319.67|319.47|9
1607707500000|2020-12-11 17:25:00|319.72|319.57|319.72|319.57|319.72|319.57|319.72|319.47|0
1607707800000|2020-12-11 17:30:00||319.52||319.52||319.57||319.52|0
1607708100000|2020-12-11 17:35:00|319.67|319.47|319.62|319.42|319.67|319.52|319.52|319.32|2
1607708400000|2020-12-11 17:40:00|319.67|319.47|319.72|319.52|319.77|319.57|319.62|319.42|0
1607708700000|2020-12-11 17:45:00|319.77|319.47|319.77|319.57|319.82|319.62|319.67|319.47|2
1607709000000|2020-12-11 17:50:00|319.82|319.62|319.92|319.67|319.92|319.72|319.72|319.57|6
1607709300000|2020-12-11 17:55:00|319.97|319.72|320.02|319.82|320.07|319.87|319.92|319.67|1
1607709600000|2020-12-11 18:00:00|319.92|319.77|319.87|319.67|319.92|319.77|319.82|319.67|3
1607709900000|2020-12-11 18:05:00|319.82|319.72|319.87|319.67|319.92|319.72|319.82|319.62|0
1607710200000|2020-12-11 18:10:00|319.92|319.72|320.02|319.82|320.07|319.87|319.92|319.67|1
1607710500000|2020-12-11 18:15:00|320.07|319.87|320.07|319.77|320.07|319.87|320.07|319.77|0
1607710800000|2020-12-11 18:20:00|320.02|319.72|319.87|319.62|320.02|319.72|319.87|319.62|0
1607711100000|2020-12-11 18:25:00|319.92|319.67|320.02|319.77|320.02|319.77|319.92|319.67|1
1607711400000|2020-12-11 18:30:00|320.07|319.82|320.07|319.82|320.07|319.87|320.07|319.77|0
1607711700000|2020-12-11 18:35:00|320.12|319.87|320.12|319.92|320.17|319.97|320.12|319.87|3
1607712000000|2020-12-11 18:40:00|320.07|319.87|320.12|319.87|320.17|319.97|320.07|319.87|1
1607712300000|2020-12-11 18:45:00|320.17|319.92|320.17|319.92|320.17|319.97|320.17|319.87|0
1607712600000|2020-12-11 18:50:00|320.27|319.97|320.32|320.07|320.32|320.12|320.27|319.97|4
1607712900000|2020-12-11 18:55:00|320.37|320.12|320.32|320.12|320.37|320.17|320.17|319.97|14
1607713200000|2020-12-11 19:00:00|320.37|320.17|320.37|320.07|320.37|320.17|320.32|320.07|1
1607713500000|2020-12-11 19:05:00|320.32|320.12|320.42|320.12|320.42|320.17|320.32|320.07|0
1607713800000|2020-12-11 19:10:00|320.37|320.17|320.42|320.12|320.42|320.17|320.37|320.12|1
1607714100000|2020-12-11 19:15:00|320.37|320.17|320.42|320.12|320.42|320.17|320.37|320.07|1
1607714400000|2020-12-11 19:20:00||320.17||320.17||320.17||320.12|0
1607714700000|2020-12-11 19:25:00|320.37|320.22|320.37|320.17|320.42|320.22|320.37|320.12|1
1607715000000|2020-12-11 19:30:00|320.42|320.12|320.42|320.27|320.42|320.27|320.42|320.12|1
1607715300000|2020-12-11 19:35:00||320.22||320.22||320.27||320.22|1
1607715600000|2020-12-11 19:40:00|320.47|320.27|320.52|320.27|320.52|320.32|320.42|320.22|3
1607715900000|2020-12-11 19:45:00||320.22||320.27||320.27||320.22|0
1607716200000|2020-12-11 19:50:00|320.47|320.22|320.52|320.22|320.52|320.27|320.47|320.22|0
1607716500000|2020-12-11 19:55:00|320.47|320.27|320.52|320.22|320.52|320.27|320.47|320.22|2
1607716800000|2020-12-11 20:00:00|320.47|320.27|320.42|320.17|320.52|320.27|320.42|320.17|1
1607717100000|2020-12-11 20:05:00|320.37||320.42||320.42||320.37||0
1607717400000|2020-12-11 20:10:00|320.32|320.22|320.42|320.22|320.42|320.22|320.32|320.17|7
1607717700000|2020-12-11 20:15:00|320.47|320.27|320.52|320.32|320.52|320.37|320.47|320.27|4
1607718000000|2020-12-11 20:20:00|320.57|320.37|320.57|320.32|320.57|320.42|320.52|320.32|7
1607718300000|2020-12-11 20:25:00|320.52|320.37|320.52|320.27|320.57|320.37|320.42|320.27|6
1607718600000|2020-12-11 20:30:00|320.57|320.32|320.52|320.37|320.57|320.42|320.52|320.32|13
1607718900000|2020-12-11 20:35:00|320.57|320.42|320.47|320.27|320.57|320.42|320.37|320.22|23
1607719200000|2020-12-11 20:40:00|320.52|320.32|320.32|320.17|320.57|320.37|320.32|320.17|8
1607719500000|2020-12-11 20:45:00|320.37|320.12|320.42|320.22|320.42|320.22|320.27|320.07|29
1607719800000|2020-12-11 20:50:00|320.37|320.27|320.52|320.32|320.57|320.37|320.27|320.02|76
1607720100000|2020-12-11 20:55:00|320.47|320.27|320.57|320.37|320.62|320.42|320.42|320.22|37
1607720400000|2020-12-11 21:00:00|320.52|320.32|320.57|320.37|320.62|320.42|320.22|320.02|72
1607720700000|2020-12-11 21:05:00|320.62|320.42|320.57|320.32|320.62|320.42|320.47|320.32|11
1607721000000|2020-12-11 21:10:00|320.62|320.47|320.77|320.17|320.87|320.47|320.42|319.92|27
1607721600000|2020-12-11 21:20:00|320.67|320.07|320.67|320.07|320.77|320.17|320.67|320.07|0
1607722200000|2020-12-11 21:30:00|320.77|320.17|320.57|319.97|320.87|320.27|320.57|319.97|0
1607722500000|2020-12-11 21:35:00|320.67|320.07|320.77|320.17|320.87|320.27|320.67|320.07|0
1607722800000|2020-12-11 21:40:00|320.87|320.27|320.77|320.17|320.87|320.27|320.77|320.17|0
1607723700000|2020-12-11 21:55:00|320.67|320.07|320.67|320.07|320.77|320.17|320.57|319.97|0
1607900400000|2020-12-13 23:00:00|321.87|321.27|321.87|321.27|321.97|321.37|321.67|321.07|0
1607900700000|2020-12-13 23:05:00|321.77|321.17|321.97|321.37|322.07|321.47|321.77|321.17|0
1607901000000|2020-12-13 23:10:00|321.87|321.27|321.77|321.17|321.97|321.37|321.77|321.17|0
1607901300000|2020-12-13 23:15:00|321.87|321.27|321.87|321.27|321.97|321.37|321.77|321.17|0
1607901600000|2020-12-13 23:20:00|321.97|321.37|321.87|321.27|321.97|321.37|321.77|321.17|0
1607901900000|2020-12-13 23:25:00|321.77|321.17|321.77|321.17|321.87|321.27|321.77|321.17|0
1607902200000|2020-12-13 23:30:00|321.67|321.07|321.67|321.07|321.77|321.17|321.67|321.07|0
1607902500000|2020-12-13 23:35:00|321.77|321.17|321.67|321.07|321.77|321.17|321.67|321.07|0
1607902800000|2020-12-13 23:40:00|321.57|320.97|321.57|320.97|321.67|321.07|321.47|320.87|0
1607903100000|2020-12-13 23:45:00|321.47|320.87|321.57|320.97|321.67|321.07|321.47|320.87|0
1607903400000|2020-12-13 23:50:00|321.27|320.67|321.47|320.87|321.47|320.87|321.27|320.67|0
1607903700000|2020-12-13 23:55:00|321.37|320.77|321.47|320.87|321.47|320.87|321.37|320.77|0
1607904000000|2020-12-14 00:00:00|321.57|320.97|321.57|320.97|321.57|320.97|321.47|320.87|0
1607904300000|2020-12-14 00:05:00|321.47|320.87|321.47|320.87|321.57|320.97|321.37|320.77|0
1607904600000|2020-12-14 00:10:00|321.57|320.97|321.57|320.97|321.57|320.97|321.47|320.87|0
1607904900000|2020-12-14 00:15:00|321.47|320.87|321.47|320.87|321.57|320.97|321.47|320.87|0
1607905200000|2020-12-14 00:20:00|321.57|320.97|321.57|320.97|321.57|320.97|321.47|320.87|0
1607905500000|2020-12-14 00:25:00|321.47|320.87|321.77|321.17|321.77|321.17|321.47|320.87|0
1607905800000|2020-12-14 00:30:00|321.92|321.72|322.32|322.12|322.42|322.27|321.57|321.42|396
1607906100000|2020-12-14 00:35:00|322.27|322.17|321.97|321.82|322.52|322.37|321.82|321.67|225
1607906400000|2020-12-14 00:40:00|322.02|321.87|321.42|321.27|322.12|321.97|321.42|321.27|188
1607906700000|2020-12-14 00:45:00|321.47|321.22|322.17|322.02|322.17|322.02|321.47|321.22|313
1607907000000|2020-12-14 00:50:00|322.12|321.97|321.87|321.72|322.27|322.12|321.87|321.67|309
1607907300000|2020-12-14 00:55:00|321.82|321.67|322.42|322.27|322.42|322.27|321.77|321.62|349
1607907600000|2020-12-14 01:00:00|322.37|322.17|323.47|323.32|323.67|323.52|322.37|322.17|1150
1607907900000|2020-12-14 01:05:00|323.57|323.37|324.37|324.17|324.37|324.22|323.57|323.37|647
1607908200000|2020-12-14 01:10:00|324.32|324.22|325.12|324.97|325.12|324.97|324.22|324.07|915
1607908500000|2020-12-14 01:15:00|325.07|324.92|325.47|325.32|325.62|325.47|325.07|324.92|875
1607908800000|2020-12-14 01:20:00|325.52|325.37|325.52|325.37|325.87|325.72|325.37|325.22|744
1607909100000|2020-12-14 01:25:00|325.57|325.42|325.47|325.32|325.67|325.52|325.17|325.02|444
1607909400000|2020-12-14 01:30:00|325.37|325.27|325.32|325.17|325.72|325.57|325.12|324.97|634
1607909700000|2020-12-14 01:35:00|325.27|325.12|326.22|326.02|326.57|326.42|325.22|325.07|884
1607910000000|2020-12-14 01:40:00|326.27|326.07|326.82|326.62|326.82|326.62|326.22|326.02|473
1607910300000|2020-12-14 01:45:00|326.77|326.67|326.22|326.07|326.82|326.67|326.07|325.92|272
1607910600000|2020-12-14 01:50:00|326.17|326.02|325.92|325.72|326.37|326.22|325.67|325.47|312
1607910900000|2020-12-14 01:55:00|325.97|325.77|325.97|325.82|326.42|326.27|325.87|325.72|385
1607911200000|2020-12-14 02:00:00|325.92|325.77|325.97|325.77|326.12|325.97|325.67|325.52|224
1607911500000|2020-12-14 02:05:00|325.87|325.72|325.97|325.77|326.32|326.12|325.87|325.67|259
1607911800000|2020-12-14 02:10:00|326.02|325.82|325.62|325.47|326.07|325.87|325.62|325.47|231
1607912100000|2020-12-14 02:15:00|325.67|325.52|325.57|325.37|325.77|325.57|325.52|325.37|95
1607912400000|2020-12-14 02:20:00|325.52|325.27|325.57|325.37|325.62|325.42|325.37|325.22|94
1607912700000|2020-12-14 02:25:00|325.52|325.42|325.47|325.27|325.57|325.42|325.42|325.22|59
1607913000000|2020-12-14 02:30:00|325.52|325.32|325.52|325.32|325.52|325.37|325.32|325.17|153
1607913300000|2020-12-14 02:35:00|325.47|325.37|325.42|325.27|325.57|325.37|325.12|324.97|555
1607913600000|2020-12-14 02:40:00|325.37|325.22|325.72|325.52|325.82|325.67|325.37|325.22|215
1607913900000|2020-12-14 02:45:00|325.77|325.57|325.82|325.62|325.87|325.67|325.62|325.47|275
1607914200000|2020-12-14 02:50:00|325.87|325.67|325.92|325.72|325.97|325.82|325.72|325.52|290
1607914500000|2020-12-14 02:55:00|325.87|325.62|325.67|325.47|325.92|325.72|325.57|325.42|202
1607914800000|2020-12-14 03:00:00|325.72|325.52|325.77|325.62|325.97|325.77|325.62|325.47|199
1607915100000|2020-12-14 03:05:00|325.72|325.57|325.47|325.32|325.82|325.67|325.37|325.22|156
1607915400000|2020-12-14 03:10:00|325.42|325.27|325.57|325.42|325.72|325.57|325.37|325.22|224
1607915700000|2020-12-14 03:15:00|325.52|325.37|325.77|325.57|325.82|325.67|325.52|325.37|144
1607916000000|2020-12-14 03:20:00|325.72|325.52|325.77|325.62|325.87|325.72|325.67|325.52|67
1607916300000|2020-12-14 03:25:00|325.82|325.67|325.77|325.57|325.92|325.77|325.77|325.57|86
1607916600000|2020-12-14 03:30:00|325.82|325.62|325.87|325.67|325.97|325.82|325.77|325.62|155
1607916900000|2020-12-14 03:35:00|325.82|325.72|325.77|325.62|325.92|325.72|325.77|325.62|94
1607917200000|2020-12-14 03:40:00|325.82|325.67|325.82|325.67|325.87|325.67|325.72|325.52|87
1607917500000|2020-12-14 03:45:00|325.77|325.62|325.77|325.62|325.87|325.67|325.72|325.57|50
1607917800000|2020-12-14 03:50:00|325.82|325.67|325.82|325.62|325.82|325.67|325.67|325.47|99
1607918100000|2020-12-14 03:55:00|325.77|325.57|325.82|325.62|325.82|325.62|325.72|325.57|78
1607918400000|2020-12-14 04:00:00|325.87|325.72|325.92|325.77|325.97|325.82|325.87|325.72|107
1607918700000|2020-12-14 04:05:00|325.87|325.72|325.87|325.72|325.92|325.77|325.87|325.67|39
1607919000000|2020-12-14 04:10:00|325.92|325.77|325.82|325.67|325.92|325.77|325.82|325.62|85
1607919300000|2020-12-14 04:15:00|325.77|325.62|325.82|325.67|325.82|325.67|325.77|325.62|24
1607919600000|2020-12-14 04:20:00|325.77|325.62|325.82|325.67|325.82|325.67|325.77|325.62|60
1607919900000|2020-12-14 04:25:00|325.77|325.62|325.77|325.62|325.77|325.62|325.72|325.52|43
1607920200000|2020-12-14 04:30:00|325.72|325.57|325.67|325.52|325.72|325.57|325.62|325.47|70
1607920500000|2020-12-14 04:35:00|325.72|325.57|325.72|325.57|325.72|325.57|325.67|325.52|24
1607920800000|2020-12-14 04:40:00|325.67|325.47|325.67|325.52|325.67|325.52|325.62|325.47|53
1607921100000|2020-12-14 04:45:00|325.62|325.47|325.67|325.52|325.67|325.52|325.62|325.47|14
1607921400000|2020-12-14 04:50:00|325.62|325.47|325.62|325.47|325.67|325.52|325.62|325.47|45
1607921700000|2020-12-14 04:55:00|325.57|325.42|325.67|325.52|325.67|325.52|325.52|325.37|36
1607922000000|2020-12-14 05:00:00|325.72|325.47|325.47|325.27|325.72|325.57|325.37|325.22|234
1607922300000|2020-12-14 05:05:00|325.42|325.32|324.97|324.77|325.47|325.32|324.87|324.72|258
1607922600000|2020-12-14 05:10:00|324.92|324.82|324.97|324.82|325.07|324.87|324.72|324.57|226
1607922900000|2020-12-14 05:15:00|325.02|324.87|325.22|325.02|325.32|325.12|324.97|324.82|220
1607923200000|2020-12-14 05:20:00|325.17|325.07|324.97|324.82|325.22|325.07|324.92|324.77|67
1607923500000|2020-12-14 05:25:00|324.92|324.77|325.37|325.17|325.37|325.22|324.92|324.72|188
1607923800000|2020-12-14 05:30:00|325.32|325.12|325.47|325.32|325.52|325.32|325.27|325.12|48
1607924100000|2020-12-14 05:35:00|325.52|325.37|325.27|325.07|325.57|325.42|325.17|325.02|91
1607924400000|2020-12-14 05:40:00|325.22|325.02|325.07|324.92|325.22|325.07|325.07|324.92|36
1607924700000|2020-12-14 05:45:00|325.02|324.87|325.17|324.97|325.22|325.02|324.97|324.82|84
1607925000000|2020-12-14 05:50:00|325.12|324.92|324.97|324.82|325.17|325.02|324.92|324.77|142
1607925300000|2020-12-14 05:55:00|324.92|324.77|325.02|324.82|325.07|324.92|324.92|324.77|79
1607925600000|2020-12-14 06:00:00|324.97|324.77|325.27|325.12|325.32|325.17|324.82|324.67|149
1607925900000|2020-12-14 06:05:00|325.32|325.07|325.12|324.97|325.32|325.07|324.92|324.72|137
1607926200000|2020-12-14 06:10:00|325.07|324.92|325.22|325.07|325.32|325.17|325.07|324.87|121
1607926500000|2020-12-14 06:15:00|325.27|325.12|325.32|325.17|325.42|325.27|325.22|325.07|140
1607926800000|2020-12-14 06:20:00|325.27|325.12|325.32|325.17|325.42|325.27|325.22|325.07|51
1607927100000|2020-12-14 06:25:00|325.27|325.12|325.32|325.12|325.32|325.17|325.22|325.02|41
1607927400000|2020-12-14 06:30:00|325.37|325.17|325.37|325.17|325.42|325.27|325.32|325.17|46
1607927700000|2020-12-14 06:35:00|325.32|325.12|325.32|325.17|325.37|325.22|325.27|325.12|40
1607928000000|2020-12-14 06:40:00|325.27|325.12|325.32|325.12|325.32|325.17|325.22|325.07|59
1607928300000|2020-12-14 06:45:00|325.27|325.17|325.37|325.17|325.37|325.22|325.27|325.12|43
1607928600000|2020-12-14 06:50:00|325.32|325.22|325.22|325.07|325.37|325.22|325.22|325.07|117
1607928900000|2020-12-14 06:55:00|325.27|325.12|325.17|325.02|325.27|325.12|325.17|325.02|41
1607929200000|2020-12-14 07:00:00|325.22|325.07|325.22|325.07|325.32|325.17|325.17|325.07|79
1607929500000|2020-12-14 07:05:00|325.27|325.12|325.32|325.17|325.37|325.22|325.22|325.07|95
1607929800000|2020-12-14 07:10:00|325.27|325.12|325.07|324.92|325.32|325.12|325.02|324.87|93
1607930100000|2020-12-14 07:15:00|325.12|324.97|325.32|325.12|325.32|325.17|325.12|324.97|107
1607930400000|2020-12-14 07:20:00|325.37|325.17|325.62|325.47|325.62|325.47|325.27|325.07|167
1607930700000|2020-12-14 07:25:00|325.67|325.52|325.67|325.52|325.72|325.57|325.57|325.37|71
1607931000000|2020-12-14 07:30:00|325.62|325.47|325.97|325.77|325.97|325.77|325.62|325.47|151
1607931300000|2020-12-14 07:35:00|325.92|325.82|326.07|325.92|326.17|326.02|325.92|325.77|205
1607931600000|2020-12-14 07:40:00|326.02|325.87|326.07|325.92|326.12|325.97|325.97|325.77|99
1607931900000|2020-12-14 07:45:00|326.12|325.97|325.92|325.72|326.27|326.07|325.87|325.72|232
1607932200000|2020-12-14 07:50:00|325.97|325.77|325.77|325.62|325.97|325.77|325.72|325.52|81
1607932500000|2020-12-14 07:55:00|325.82|325.57|325.72|325.52|325.82|325.62|325.62|325.47|144
1607932800000|2020-12-14 08:00:00|325.67|325.47|325.97|325.77|325.97|325.77|325.62|325.42|241
1607933100000|2020-12-14 08:05:00|326.02|325.82|325.67|325.52|326.17|326.02|325.67|325.47|283
1607933400000|2020-12-14 08:10:00|325.72|325.57|326.02|325.87|326.12|325.92|325.67|325.52|306
1607933700000|2020-12-14 08:15:00|326.07|325.82|325.87|325.72|326.12|325.92|325.82|325.67|199
1607934000000|2020-12-14 08:20:00|325.82|325.67|325.77|325.62|325.82|325.67|325.72|325.57|110
1607934300000|2020-12-14 08:25:00|325.82|325.67|325.62|325.47|325.82|325.67|325.32|325.17|268
1607934600000|2020-12-14 08:30:00|325.67|325.52|325.67|325.52|325.87|325.72|325.57|325.42|199
1607934900000|2020-12-14 08:35:00|325.72|325.57|325.82|325.67|325.82|325.67|325.62|325.47|141
1607935200000|2020-12-14 08:40:00|325.77|325.62|325.87|325.72|325.97|325.77|325.52|325.37|399
1607935500000|2020-12-14 08:45:00|325.82|325.67|325.82|325.67|325.87|325.72|325.67|325.52|200
1607935800000|2020-12-14 08:50:00|325.92|325.72|325.92|325.77|325.92|325.77|325.77|325.57|249
1607936100000|2020-12-14 08:55:00|325.87|325.72|325.92|325.77|326.22|326.07|325.87|325.72|439
1607936400000|2020-12-14 09:00:00|325.97|325.72|325.52|325.32|326.07|325.87|325.47|325.32|687
1607936700000|2020-12-14 09:05:00|325.57|325.37|325.52|325.37|325.62|325.47|325.42|325.27|191
1607937000000|2020-12-14 09:10:00|325.47|325.32|325.62|325.37|325.77|325.62|325.42|325.27|127
1607937300000|2020-12-14 09:15:00|325.57|325.42|325.57|325.27|325.62|325.47|325.32|325.12|165
1607937600000|2020-12-14 09:20:00|325.77|325.17|325.67|325.07|325.77|325.17|325.67|325.07|0
1607937900000|2020-12-14 09:25:00|325.87|325.27|325.97|325.37|326.07|325.47|325.87|325.27|0
1607938200000|2020-12-14 09:30:00|326.07|325.47|325.97|325.37|326.07|325.47|325.97|325.37|0
1607938500000|2020-12-14 09:35:00|326.07|325.47|326.27|325.67|326.27|325.67|326.07|325.47|0
1607939100000|2020-12-14 09:45:00|326.37|325.77|326.37|325.77|326.37|325.77|326.27|325.67|0
1607939400000|2020-12-14 09:50:00|325.77|325.52|325.67|325.47|325.87|325.62|325.67|325.47|16
1607939700000|2020-12-14 09:55:00|325.72||325.72||325.77||325.67||18
1607940000000|2020-12-14 10:00:00|325.67|325.52|325.82|325.62|325.87|325.62|325.67|325.52|26
1607940300000|2020-12-14 10:05:00|325.87|325.72|325.92|325.72|325.97|325.72|325.82|325.72|4
1607940600000|2020-12-14 10:10:00|325.97|325.82|325.92|325.72|325.97|325.82|325.87|325.72|21
1607940900000|2020-12-14 10:15:00|325.97|325.77|325.82|325.62|325.97|325.77|325.77|325.57|22
1607941200000|2020-12-14 10:20:00|325.77|325.67|325.82|325.62|325.87|325.67|325.77|325.62|3
1607941500000|2020-12-14 10:25:00|325.87|325.67|325.82|325.62|326.07|325.87|325.82|325.62|71
1607941800000|2020-12-14 10:30:00|325.87|325.67|325.97|325.82|326.02|325.82|325.82|325.67|22
1607942100000|2020-12-14 10:35:00|325.92|325.77|326.07|325.92|326.12|325.97|325.92|325.72|25
1607942400000|2020-12-14 10:40:00|326.02|325.87|325.97|325.82|326.12|325.92|325.97|325.77|16
1607942700000|2020-12-14 10:45:00|326.02|325.87|326.02|325.82|326.07|325.87|325.97|325.82|12
1607943000000|2020-12-14 10:50:00|326.07|325.87|326.02|325.82|326.07|325.87|326.02|325.82|4
1607943300000|2020-12-14 10:55:00|326.07|325.87|326.02|325.87|326.12|325.92|326.02|325.82|7
1607943600000|2020-12-14 11:00:00|325.97|325.82|326.12|325.92|326.12|325.97|325.97|325.82|17
1607943900000|2020-12-14 11:05:00|326.07|325.87|326.17|325.97|326.22|326.02|326.02|325.87|35
1607944200000|2020-12-14 11:10:00|326.12|326.02|326.12|325.97|326.17|326.02|326.12|325.92|8
1607944500000|2020-12-14 11:15:00|326.17|326.02|326.12|325.97|326.17|326.02|326.12|325.92|20
1607944800000|2020-12-14 11:20:00|326.17|326.02|326.12|325.97|326.17|326.02|326.07|325.87|14
1607945100000|2020-12-14 11:25:00|326.07|325.92|326.12|325.92|326.17|325.97|326.07|325.92|15
1607945400000|2020-12-14 11:30:00|326.17|325.97|326.22|326.07|326.22|326.07|326.12|325.92|24
1607945700000|2020-12-14 11:35:00|326.27|326.02|326.22|326.02|326.27|326.12|326.17|326.02|31
1607946000000|2020-12-14 11:40:00|326.17|326.07|326.27|326.07|326.32|326.12|326.17|326.02|8
1607946300000|2020-12-14 11:45:00|326.32|326.12|326.22|326.02|326.37|326.17|326.17|326.02|6
1607946600000|2020-12-14 11:50:00|326.17|325.92|326.27|326.07|326.27|326.07|326.12|325.92|16
1607946900000|2020-12-14 11:55:00|326.32|326.12|326.32|326.12|326.37|326.17|326.32|326.12|14
1607947200000|2020-12-14 12:00:00|326.27|326.07|326.17|326.02|326.32|326.12|326.17|326.02|11
1607947500000|2020-12-14 12:05:00|326.12|325.97|326.22|326.02|326.22|326.07|326.12|325.97|26
1607947800000|2020-12-14 12:10:00|326.27|326.07|326.22|326.07|326.27|326.12|326.22|326.02|73
1607948100000|2020-12-14 12:15:00||326.02||326.02||326.07||326.02|7
1607948400000|2020-12-14 12:20:00|326.17|326.07|326.22|326.02|326.22|326.07|326.17|326.02|28
1607948700000|2020-12-14 12:25:00|326.17|325.97|326.07|325.92|326.22|325.97|326.07|325.92|16
1607949000000|2020-12-14 12:30:00|326.02|325.87|326.12|325.92|326.12|325.92|326.02|325.82|35
1607949300000|2020-12-14 12:35:00|326.17|325.97|326.12|325.97|326.17|326.02|326.07|325.87|15
1607949600000|2020-12-14 12:40:00|326.17||326.17||326.17||326.12||6
1607949900000|2020-12-14 12:45:00|326.12||326.12||326.17||326.12||10
1607950200000|2020-12-14 12:50:00|326.17|325.92|326.12|325.92|326.17|325.92|326.07|325.87|25
1607950500000|2020-12-14 12:55:00|326.07|325.97|326.12|325.92|326.12|325.97|326.07|325.92|7
1607950800000|2020-12-14 13:00:00|326.07|325.87|326.07|325.87|326.12|325.87|326.07|325.87|3
1607951100000|2020-12-14 13:05:00|326.12|325.92|326.07|325.92|326.12|325.92|326.02|325.92|10
1607951400000|2020-12-14 13:10:00|326.12|325.97|325.92|325.77|326.17|325.97|325.92|325.77|62
1607951700000|2020-12-14 13:15:00|325.87|325.72|325.97|325.82|325.97|325.82|325.82|325.67|27
1607952000000|2020-12-14 13:20:00|326.02|325.87|326.02|325.82|326.02|325.87|325.97|325.82|9
1607952300000|2020-12-14 13:25:00|326.07|325.87|326.02|325.87|326.07|325.87|326.02|325.82|3
1607952600000|2020-12-14 13:30:00|325.97|325.82|325.97|325.77|325.97|325.82|325.87|325.72|21
1607952900000|2020-12-14 13:35:00|325.92|325.72|325.92|325.72|325.97|325.72|325.87|325.72|27
1607953500000|2020-12-14 13:45:00|325.97|325.77|325.22|324.92|326.02|325.82|324.62|322.32|505
1607953800000|2020-12-14 13:50:00|325.12|325.02|325.47|325.27|325.47|325.32|325.12|325.02|49
1607954100000|2020-12-14 13:55:00|325.52|325.42|325.82|325.62|325.87|325.67|325.47|325.42|35
1607954400000|2020-12-14 14:00:00|325.77|325.57|325.72|325.47|325.77|325.57|325.62|325.42|28
1607954700000|2020-12-14 14:05:00|325.67|325.42|325.67|325.42|325.72|325.42|325.62|325.42|24
1607955000000|2020-12-14 14:10:00|325.62|325.47|325.82|325.62|325.82|325.67|325.62|325.47|37
1607955300000|2020-12-14 14:15:00|325.77|325.67|325.82|325.67|325.87|325.67|325.77|325.57|31
1607955600000|2020-12-14 14:20:00|325.87|325.62|325.77|325.57|325.87|325.62|325.72|325.52|17
1607955900000|2020-12-14 14:25:00|325.72|325.62|325.77|325.57|325.82|325.62|325.72|325.57|17
1607956200000|2020-12-14 14:30:00|325.72|325.52|325.57|325.37|325.82|325.67|325.52|325.32|23
1607956500000|2020-12-14 14:35:00|325.62|325.42|325.82|325.67|325.87|325.67|325.47|325.32|48
1607956800000|2020-12-14 14:40:00|325.87|325.62|325.77|325.62|325.87|325.72|325.72|325.57|89
1607957100000|2020-12-14 14:45:00|325.72|325.57|325.67|325.47|325.77|325.57|325.47|325.32|34
1607957400000|2020-12-14 14:50:00|325.62|325.52|325.67|325.47|325.72|325.52|325.57|325.37|8
1607957700000|2020-12-14 14:55:00|325.62|325.52|325.72|325.57|325.72|325.57|325.57|325.37|7
1607958000000|2020-12-14 15:00:00|325.77|325.62|325.67|325.42|325.82|325.62|325.52|325.32|48
1607958300000|2020-12-14 15:05:00|325.62|325.47|325.47|325.27|325.72|325.52|325.42|325.27|37
1607958600000|2020-12-14 15:10:00|325.52|325.32|325.52|325.37|325.62|325.37|325.37|325.17|8
1607958900000|2020-12-14 15:15:00|325.57|325.32|325.77|325.52|325.77|325.57|325.47|325.27|23
1607959200000|2020-12-14 15:20:00|325.72|325.47|325.72|325.52|325.72|325.52|325.62|325.47|6
1607959500000|2020-12-14 15:25:00|325.77|325.57|325.82|325.67|325.87|325.67|325.72|325.52|5
1607959800000|2020-12-14 15:30:00|325.77|325.62|325.72|325.52|325.77|325.62|325.72|325.52|10
1607960100000|2020-12-14 15:35:00|325.77|325.57|325.77|325.57|325.82|325.57|325.67|325.52|4
1607960400000|2020-12-14 15:40:00|325.82|325.62|325.77|325.57|325.82|325.62|325.62|325.47|31
1607960700000|2020-12-14 15:45:00|325.72|325.52|325.52|325.37|325.72|325.52|325.47|325.32|11
1607961000000|2020-12-14 15:50:00|325.47|325.32|325.57|325.37|325.57|325.42|325.32|325.17|46
1607961300000|2020-12-14 15:55:00|325.52|325.32|325.22|325.07|325.57|325.37|325.22|325.07|26
1607961600000|2020-12-14 16:00:00|325.17|325.02|325.17|324.97|325.22|325.07|325.02|324.87|56
1607961900000|2020-12-14 16:05:00|325.22|325.02|325.07|324.92|325.32|325.17|325.07|324.87|71
1607962200000|2020-12-14 16:10:00|325.02|324.87|325.17|324.97|325.27|325.07|325.02|324.87|41
1607962500000|2020-12-14 16:15:00|325.12|325.02|325.27|324.97|325.37|325.17|325.12|324.97|77
1607962800000|2020-12-14 16:20:00|325.22|324.92|325.22|325.02|325.27|325.02|325.12|324.92|42
1607963100000|2020-12-14 16:25:00|325.17|324.92|324.92|324.77|325.22|325.02|324.92|324.77|49
1607963400000|2020-12-14 16:30:00|324.87|324.72|324.82|324.62|324.97|324.77|324.62|324.47|39
1607963700000|2020-12-14 16:35:00|324.87|324.67|324.72|324.57|324.97|324.77|324.67|324.52|24
1607964000000|2020-12-14 16:40:00|324.67|324.52|324.77|324.57|324.92|324.72|324.62|324.42|35
1607964300000|2020-12-14 16:45:00|324.72|324.52|324.97|324.77|325.07|324.87|324.67|324.52|13
1607964600000|2020-12-14 16:50:00|324.92|324.72|325.12|324.97|325.17|324.97|324.87|324.72|28
1607964900000|2020-12-14 16:55:00|325.17|324.92|325.02|324.82|325.22|324.92|324.97|324.82|59
1607965200000|2020-12-14 17:00:00|324.97|324.87|324.92|324.72|325.02|324.87|324.82|324.62|32
1607965500000|2020-12-14 17:05:00|324.87|324.67|325.02|324.87|325.12|324.87|324.87|324.67|18
1607965800000|2020-12-14 17:10:00|325.07|324.92|325.12|324.92|325.12|324.97|324.97|324.77|3
1607966100000|2020-12-14 17:15:00|325.07|324.97|325.02|324.82|325.22|325.02|325.02|324.82|8
1607966400000|2020-12-14 17:20:00|325.07|324.87|325.07|324.87|325.12|324.87|324.97|324.72|7
1607966700000|2020-12-14 17:25:00|325.02|324.82|325.07|324.82|325.07|324.87|324.97|324.72|2
1607967000000|2020-12-14 17:30:00|325.02|324.87|325.02|324.82|325.07|324.87|324.87|324.72|11
1607967300000|2020-12-14 17:35:00|325.07|324.87|324.97|324.72|325.07|324.87|324.92|324.72|6
1607967600000|2020-12-14 17:40:00|324.92|324.77|324.87|324.62|324.97|324.77|324.77|324.57|6
1607967900000|2020-12-14 17:45:00|324.82|324.57|324.82|324.57|324.87|324.57|324.77|324.57|2
1607968200000|2020-12-14 17:50:00|324.77|324.62|324.82|324.62|324.82|324.62|324.77|324.52|0
1607968500000|2020-12-14 17:55:00|324.77|324.57|324.72|324.57|324.77|324.62|324.72|324.47|0
1607968800000|2020-12-14 18:00:00|324.77|324.62|324.87|324.67|324.97|324.72|324.77|324.62|8
1607969100000|2020-12-14 18:05:00|324.82|324.62|324.52|324.32|324.82|324.62|324.47|324.32|26
1607969400000|2020-12-14 18:10:00|324.47|324.37|324.67|324.47|324.72|324.52|324.47|324.32|17
1607969700000|2020-12-14 18:15:00|324.62|324.42|324.77|324.57|324.82|324.62|324.57|324.42|21
1607970000000|2020-12-14 18:20:00|324.82|324.62|324.77|324.57|324.92|324.72|324.77|324.57|22
1607970300000|2020-12-14 18:25:00|324.82|324.62|324.77|324.57|324.92|324.72|324.72|324.52|10
1607970600000|2020-12-14 18:30:00|324.72|324.52|324.82|324.62|324.87|324.72|324.72|324.52|15
1607970900000|2020-12-14 18:35:00|324.87|324.67|324.87|324.67|324.92|324.72|324.87|324.67|15
1607971200000|2020-12-14 18:40:00|324.82|324.72|324.82|324.62|324.87|324.72|324.82|324.62|7
1607971500000|2020-12-14 18:45:00|324.77|324.57|324.77|324.57|324.77|324.62|324.62|324.42|19
1607971800000|2020-12-14 18:50:00|324.72|324.62|324.87|324.72|324.87|324.72|324.72|324.52|4
1607972100000|2020-12-14 18:55:00|324.92|324.67|324.87|324.67|324.92|324.77|324.82|324.67|20
1607972400000|2020-12-14 19:00:00|324.82|324.72|324.82|324.62|324.87|324.72|324.67|324.52|22
1607972700000|2020-12-14 19:05:00|324.87|324.67|324.92|324.72|324.92|324.77|324.87|324.62|1
1607973000000|2020-12-14 19:10:00|324.87|324.67|324.72|324.52|324.92|324.72|324.72|324.52|3
1607973300000|2020-12-14 19:15:00|324.77|324.57|324.82|324.67|324.82|324.67|324.67|324.47|3
1607973600000|2020-12-14 19:20:00|324.87|324.62|324.87|324.67|324.87|324.67|324.82|324.62|5
1607973900000|2020-12-14 19:25:00|324.82|324.72|324.87|324.67|324.87|324.72|324.82|324.62|5
1607974200000|2020-12-14 19:30:00|324.82|324.62|324.67|324.47|324.82|324.67|324.62|324.47|4
1607974500000|2020-12-14 19:35:00|324.72|324.52|324.72|324.52|324.77|324.52|324.52|324.37|5
1607974800000|2020-12-14 19:40:00|324.77|324.57|324.87|324.62|324.87|324.67|324.72|324.47|5
1607975100000|2020-12-14 19:45:00|324.82|324.67|324.82|324.67|324.82|324.67|324.77|324.57|3
1607975400000|2020-12-14 19:50:00|324.87|324.72|324.87|324.67|324.92|324.72|324.82|324.62|6
1607975700000|2020-12-14 19:55:00|324.92|324.72|324.87|324.67|324.97|324.77|324.87|324.67|3
1607976000000|2020-12-14 20:00:00|324.82|324.62|324.82|324.62|324.82|324.62|324.77|324.57|6
1607976300000|2020-12-14 20:05:00|324.77|324.57|324.77|324.57|324.82|324.57|324.72|324.52|0
1607976600000|2020-12-14 20:10:00|324.82|324.62|324.77|324.57|324.92|324.67|324.77|324.57|1
1607976900000|2020-12-14 20:15:00|324.72|324.47|324.77|324.57|324.82|324.62|324.67|324.47|10
1607977200000|2020-12-14 20:20:00|324.82|324.62|324.82|324.62|324.87|324.62|324.72|324.52|0
1607977500000|2020-12-14 20:25:00|324.87|324.67|324.77|324.57|324.87|324.72|324.77|324.57|14
1607977800000|2020-12-14 20:30:00|324.72|324.52|324.52|324.32|324.77|324.52|324.32|324.17|19
1607978100000|2020-12-14 20:35:00|324.57|324.37|324.32|324.12|324.57|324.37|324.32|324.12|9
1607978400000|2020-12-14 20:40:00|324.27|324.02|324.12|323.87|324.37|324.07|324.12|323.87|7
1607978700000|2020-12-14 20:45:00|324.07|323.92|324.32|324.02|324.42|324.17|324.02|323.77|97
1607979000000|2020-12-14 20:50:00|324.27|324.07|324.57|324.32|324.57|324.32|324.02|323.77|121
1607979300000|2020-12-14 20:55:00|324.42|324.27|324.37|323.87|324.67|324.42|324.22|323.87|119
1607979600000|2020-12-14 21:00:00|324.42|324.07|324.72|324.32|324.77|324.32|324.22|323.82|246
1607979900000|2020-12-14 21:05:00|324.77|324.22|324.47|324.12|324.77|324.47|324.32|323.92|221
1607980200000|2020-12-14 21:10:00|324.42|324.07|324.57|323.97|324.67|324.32|324.37|323.97|14
1607980500000|2020-12-14 21:15:00|324.67|324.07|324.67|324.07|324.67|324.07|324.57|323.97|0
1607980800000|2020-12-14 21:20:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607981100000|2020-12-14 21:25:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607981400000|2020-12-14 21:30:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607981700000|2020-12-14 21:35:00|324.57|323.97|324.57|323.97|324.67|324.07|324.57|323.97|0
1607982300000|2020-12-14 21:45:00|324.47|323.87|324.57|323.97|324.57|323.97|324.47|323.87|0
1607982600000|2020-12-14 21:50:00|324.67|324.07|324.67|324.07|324.67|324.07|324.67|324.07|0
1607983500000|2020-12-14 22:05:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607983800000|2020-12-14 22:10:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607984400000|2020-12-14 22:20:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607984700000|2020-12-14 22:25:00|324.57|323.97|324.67|324.07|324.67|324.07|324.57|323.97|0
1607985600000|2020-12-14 22:40:00|324.57|323.97|324.57|323.97|324.67|324.07|324.57|323.97|0
1607986200000|2020-12-14 22:50:00|324.67|324.07|324.67|324.07|324.67|324.07|324.67|324.07|0
1607986800000|2020-12-14 23:00:00|324.87|324.27|324.67|324.07|324.87|324.27|324.67|324.07|0
1607987100000|2020-12-14 23:05:00|324.77|324.17|324.57|323.97|324.77|324.17|324.57|323.97|0
1607987400000|2020-12-14 23:10:00|324.67|324.07|324.77|324.17|324.77|324.17|324.57|323.97|0
1607987700000|2020-12-14 23:15:00|324.87|324.27|324.87|324.27|324.87|324.27|324.87|324.27|0
1607988000000|2020-12-14 23:20:00|324.97|324.37|324.97|324.37|324.97|324.37|324.87|324.27|0
1607988300000|2020-12-14 23:25:00|324.87|324.27|324.87|324.27|324.97|324.37|324.87|324.27|0
1607988600000|2020-12-14 23:30:00|324.97|324.37|324.97|324.37|324.97|324.37|324.87|324.27|0
1607988900000|2020-12-14 23:35:00|324.87|324.27|324.87|324.27|324.97|324.37|324.87|324.27|0
1607989500000|2020-12-14 23:45:00|324.97|324.37|324.67|324.07|324.97|324.37|324.67|324.07|0
1607989800000|2020-12-14 23:50:00|324.77|324.17|324.87|324.27|324.87|324.27|324.67|324.07|0
1607990100000|2020-12-14 23:55:00|324.77|324.17|324.87|324.27|324.87|324.27|324.77|324.17|0
1607990400000|2020-12-15 00:00:00|324.77|324.17|324.77|324.17|324.97|324.37|324.77|324.17|0
1607990700000|2020-12-15 00:05:00|324.87|324.27|324.87|324.27|324.87|324.27|324.77|324.17|0
1607991000000|2020-12-15 00:10:00|324.77|324.17|324.77|324.17|324.87|324.27|324.77|324.17|0
1607991300000|2020-12-15 00:15:00|324.67|324.07|324.67|324.07|324.77|324.17|324.67|324.07|0
1607991600000|2020-12-15 00:20:00|324.77|324.17|324.77|324.17|324.77|324.17|324.77|324.17|0
1607991900000|2020-12-15 00:25:00|324.87|324.27|324.87|324.27|324.87|324.27|324.77|324.17|0
1607992200000|2020-12-15 00:30:00|324.57|324.17|324.02|323.82|324.77|324.57|323.87|323.67|175
1607992500000|2020-12-15 00:35:00|324.07|323.87|324.22|324.02|324.37|324.17|324.02|323.82|103
1607992800000|2020-12-15 00:40:00|324.17|323.97|323.97|323.77|324.27|324.12|323.92|323.77|97
1607993100000|2020-12-15 00:45:00|323.92|323.72|324.22|324.07|324.52|324.32|323.77|323.57|245
1607993400000|2020-12-15 00:50:00|324.27|324.12|324.42|324.27|324.92|324.72|324.27|324.07|299
1607993700000|2020-12-15 00:55:00|324.47|324.22|324.72|324.57|325.22|325.07|324.22|324.02|521
1607994000000|2020-12-15 01:00:00|324.92|324.72|324.37|324.17|325.17|324.97|323.62|323.42|1709
1607994300000|2020-12-15 01:05:00|324.32|324.12|324.42|324.27|324.57|324.42|324.12|323.92|323
1607994600000|2020-12-15 01:10:00|324.47|324.32|324.42|324.27|324.87|324.72|324.17|323.97|360
1607994900000|2020-12-15 01:15:00|324.32|324.22|323.72|323.52|324.42|324.22|323.52|323.37|436
1607995200000|2020-12-15 01:20:00|323.67|323.47|323.27|323.07|324.02|323.82|323.22|323.07|447
1607995500000|2020-12-15 01:25:00|323.22|323.12|323.72|323.52|323.77|323.62|323.07|322.92|392
1607995800000|2020-12-15 01:30:00|323.67|323.47|323.87|323.67|323.92|323.77|323.22|323.07|321
1607996100000|2020-12-15 01:35:00|323.82|323.72|323.42|323.22|323.82|323.72|323.32|323.12|249
1607996400000|2020-12-15 01:40:00|323.37|323.17|323.27|323.12|323.57|323.37|323.07|322.92|305
1607996700000|2020-12-15 01:45:00|323.22|323.07|322.82|322.62|323.22|323.07|322.67|322.52|450
1607997000000|2020-12-15 01:50:00|322.77|322.57|322.87|322.67|323.22|323.02|322.72|322.52|262
1607997300000|2020-12-15 01:55:00|322.92|322.72|323.07|322.92|323.12|322.92|322.82|322.62|166
1607997600000|2020-12-15 02:00:00|323.02|322.87|323.47|323.27|323.47|323.32|323.02|322.87|319
1607997900000|2020-12-15 02:05:00|323.42|323.32|323.42|323.22|323.47|323.32|323.22|323.02|245
1607998200000|2020-12-15 02:10:00|323.37|323.17|323.72|323.52|323.82|323.62|323.27|323.07|248
1607998500000|2020-12-15 02:15:00|323.77|323.57|323.27|323.12|323.77|323.62|323.22|323.07|197
1607998800000|2020-12-15 02:20:00|323.22|323.07|322.97|322.82|323.22|323.07|322.82|322.62|238
1607999100000|2020-12-15 02:25:00|323.02|322.77|323.02|322.82|323.02|322.87|322.72|322.57|294
1607999400000|2020-12-15 02:30:00|322.97|322.77|323.22|323.02|323.42|323.27|322.97|322.77|244
1607999700000|2020-12-15 02:35:00|323.17|322.97|323.47|323.27|323.47|323.32|322.97|322.82|222
1608000000000|2020-12-15 02:40:00|323.42|323.32|323.12|322.97|323.47|323.32|323.07|322.92|247
1608000300000|2020-12-15 02:45:00|323.07|322.92|322.97|322.82|323.27|323.07|322.77|322.57|259
1608000600000|2020-12-15 02:50:00|323.02|322.87|322.92|322.77|323.22|323.02|322.87|322.72|191
1608000900000|2020-12-15 02:55:00|322.97|322.72|323.02|322.82|323.07|322.92|322.87|322.67|157
1608001200000|2020-12-15 03:00:00|322.97|322.77|323.17|322.97|323.17|323.02|322.87|322.67|83
1608001500000|2020-12-15 03:05:00|323.12|323.02|323.22|323.02|323.32|323.17|323.07|322.92|96
1608001800000|2020-12-15 03:10:00|323.27|323.07|323.32|323.17|323.47|323.27|323.17|323.02|112
1608002100000|2020-12-15 03:15:00|323.27|323.12|323.47|323.32|323.57|323.42|323.27|323.07|122
1608002400000|2020-12-15 03:20:00|323.42|323.22|323.07|322.92|323.42|323.22|322.92|322.77|233
1608002700000|2020-12-15 03:25:00|323.12|322.97|322.97|322.82|323.17|322.97|322.87|322.72|80
1608003000000|2020-12-15 03:30:00|322.92|322.77|323.02|322.87|323.12|322.97|322.92|322.77|66
1608003300000|2020-12-15 03:35:00|323.07|322.92|322.92|322.77|323.12|322.97|322.92|322.77|61
1608003600000|2020-12-15 03:40:00|322.87|322.72|322.82|322.67|323.02|322.87|322.82|322.67|168
1608003900000|2020-12-15 03:45:00|322.87|322.72|322.87|322.72|322.92|322.77|322.77|322.57|104
1608004200000|2020-12-15 03:50:00|322.82|322.67|323.12|322.97|323.12|322.97|322.82|322.62|119
1608004500000|2020-12-15 03:55:00|323.07|322.92|323.37|323.22|323.37|323.22|323.07|322.92|151
1608004800000|2020-12-15 04:00:00|323.32|323.17|323.17|323.02|323.32|323.17|323.17|323.02|59
1608005100000|2020-12-15 04:05:00|323.22|323.07|323.17|322.97|323.22|323.07|323.12|322.97|54
1608005400000|2020-12-15 04:10:00|323.22|323.02|323.22|323.07|323.27|323.07|323.17|323.02|27
1608005700000|2020-12-15 04:15:00|323.27|323.12|323.12|322.92|323.32|323.12|323.12|322.92|43
1608006000000|2020-12-15 04:20:00|323.07|322.97|323.07|322.92|323.07|322.97|323.02|322.82|39
1608006300000|2020-12-15 04:25:00|323.12|322.97|323.12|322.92|323.12|322.97|323.07|322.92|31
1608006600000|2020-12-15 04:30:00|323.07|322.87|323.07|322.92|323.12|322.97|323.07|322.87|31
1608006900000|2020-12-15 04:35:00|323.02|322.87|323.02|322.87|323.07|322.92|322.92|322.77|18
1608007200000|2020-12-15 04:40:00|323.07|322.82|323.07|322.92|323.12|322.97|323.02|322.82|38
1608007500000|2020-12-15 04:45:00|323.12|322.97|323.12|322.97|323.12|322.97|323.07|322.87|35
1608007800000|2020-12-15 04:50:00|323.17|322.92|323.17|323.02|323.17|323.02|323.02|322.87|60
1608008100000|2020-12-15 04:55:00|323.22|323.07|323.07|322.92|323.27|323.07|323.02|322.87|69
1608008400000|2020-12-15 05:00:00|323.12|322.97|323.12|322.92|323.22|323.07|322.92|322.77|226
1608008700000|2020-12-15 05:05:00|323.07|322.87|322.97|322.77|323.12|322.97|322.77|322.62|187
1608009000000|2020-12-15 05:10:00|322.92|322.72|323.12|322.97|323.17|323.02|322.87|322.72|82
1608009300000|2020-12-15 05:15:00|323.17|323.02|323.32|323.17|323.37|323.17|323.12|322.97|60
1608009600000|2020-12-15 05:20:00|323.37|323.12|323.27|323.12|323.42|323.22|323.17|323.02|173
1608009900000|2020-12-15 05:25:00|323.22|323.07|323.32|323.17|323.42|323.22|323.17|323.02|79
1608010200000|2020-12-15 05:30:00|323.27|323.12|323.47|323.32|323.57|323.37|323.27|323.12|88
1608010500000|2020-12-15 05:35:00|323.52|323.37|323.17|323.02|323.57|323.42|323.12|322.97|160
1608010800000|2020-12-15 05:40:00|323.22|323.07|323.17|323.02|323.27|323.12|323.17|323.02|79
1608011100000|2020-12-15 05:45:00|323.22|323.07|323.37|323.17|323.42|323.27|323.17|323.02|61
1608011400000|2020-12-15 05:50:00|323.42|323.22|323.62|323.42|323.62|323.47|323.37|323.22|97
1608011700000|2020-12-15 05:55:00|323.57|323.47|323.62|323.42|323.72|323.52|323.52|323.32|67
1608012000000|2020-12-15 06:00:00|323.67|323.47|323.97|323.82|323.97|323.82|323.57|323.42|129
1608012300000|2020-12-15 06:05:00|324.02|323.87|324.07|323.87|324.17|324.02|323.97|323.82|175
1608012600000|2020-12-15 06:10:00|324.02|323.92|324.37|324.17|324.37|324.17|323.97|323.82|97
1608012900000|2020-12-15 06:15:00|324.32|324.22|324.22|324.07|324.37|324.22|324.07|323.92|323
1608013200000|2020-12-15 06:20:00|324.27|323.97|323.97|323.77|324.27|324.02|323.92|323.77|248
1608013500000|2020-12-15 06:25:00|323.92|323.82|323.82|323.67|323.92|323.82|323.77|323.62|78
1608013800000|2020-12-15 06:30:00|323.87|323.72|323.87|323.67|323.92|323.77|323.72|323.57|108
1608014100000|2020-12-15 06:35:00|323.82|323.62|323.67|323.47|323.82|323.67|323.62|323.42|83
1608014400000|2020-12-15 06:40:00|323.62|323.52|323.62|323.42|323.72|323.57|323.52|323.37|91
1608014700000|2020-12-15 06:45:00|323.57|323.37|323.47|323.32|323.57|323.42|323.42|323.22|150
1608015000000|2020-12-15 06:50:00|323.52|323.27|323.67|323.47|323.72|323.57|323.42|323.27|42
1608015300000|2020-12-15 06:55:00|323.72|323.52|323.67|323.47|323.72|323.57|323.62|323.47|61
1608015600000|2020-12-15 07:00:00|323.72|323.52|323.82|323.67|323.82|323.67|323.67|323.47|90
1608015900000|2020-12-15 07:05:00|323.87|323.72|323.87|323.72|324.02|323.87|323.77|323.62|167
1608016200000|2020-12-15 07:10:00|323.92|323.77|323.62|323.47|323.97|323.82|323.62|323.47|129
1608016500000|2020-12-15 07:15:00|323.67|323.52|323.62|323.47|323.77|323.57|323.52|323.37|132
1608016800000|2020-12-15 07:20:00|323.67|323.42|323.37|323.17|323.67|323.47|323.32|323.17|304
1608017100000|2020-12-15 07:25:00|323.42|323.22|323.47|323.32|323.57|323.42|323.32|323.17|272
1608017400000|2020-12-15 07:30:00|323.42|323.27|323.52|323.37|323.72|323.57|323.42|323.27|256
1608017700000|2020-12-15 07:35:00|323.57|323.32|323.37|323.22|323.57|323.37|323.37|323.22|227
1608018000000|2020-12-15 07:40:00|323.47|323.17|323.47|323.32|323.57|323.42|323.42|323.17|107
1608018300000|2020-12-15 07:45:00|323.52|323.37|323.52|323.32|323.52|323.37|323.47|323.27|75
1608018600000|2020-12-15 07:50:00|323.47|323.37|323.47|323.27|323.47|323.37|323.32|323.17|117
1608018900000|2020-12-15 07:55:00|323.42|323.32|323.42|323.27|323.47|323.32|323.42|323.22|78
1608019200000|2020-12-15 08:00:00|323.47|323.22|323.82|323.67|323.82|323.67|323.27|323.12|239
1608019500000|2020-12-15 08:05:00|323.87|323.72|324.02|323.87|324.12|323.92|323.82|323.67|188
1608019800000|2020-12-15 08:10:00|324.07|323.82|323.87|323.72|324.22|324.07|323.87|323.72|290
1608020100000|2020-12-15 08:15:00|323.82|323.67|323.82|323.67|323.92|323.77|323.77|323.62|139
1608020400000|2020-12-15 08:20:00|323.87|323.72|323.92|323.77|324.12|323.97|323.87|323.72|115
1608020700000|2020-12-15 08:25:00|324.02|323.82|323.97|323.82|324.02|323.87|323.92|323.72|72
1608021000000|2020-12-15 08:30:00|324.02|323.87|324.32|324.17|324.52|324.37|324.02|323.82|178
1608021300000|2020-12-15 08:35:00|324.37|324.22|324.17|324.02|324.42|324.27|324.02|323.87|116
1608021600000|2020-12-15 08:40:00|324.22|324.07|324.27|324.12|324.32|324.17|324.12|323.97|139
1608021900000|2020-12-15 08:45:00|324.32|324.17|324.37|324.22|324.47|324.27|324.27|324.07|104
1608022200000|2020-12-15 08:50:00|324.32|324.17|324.52|324.37|324.57|324.42|324.27|324.07|216
1608022500000|2020-12-15 08:55:00|324.57|324.42|324.77|324.57|324.82|324.67|324.57|324.42|312
1608022800000|2020-12-15 09:00:00|324.72|324.62|324.67|324.52|324.82|324.67|324.62|324.47|353
1608023100000|2020-12-15 09:05:00|324.77|324.62|324.67|324.47|324.77|324.62|324.57|324.42|210
1608023400000|2020-12-15 09:10:00|324.62|324.42|324.67|324.47|324.67|324.47|324.57|324.37|48
1608023700000|2020-12-15 09:15:00|324.62|324.52|324.47|324.27|324.62|324.52|324.47|324.27|80
1608024000000|2020-12-15 09:20:00|324.87|324.17|324.77|324.17|324.87|324.27|324.77|324.17|0
1608024300000|2020-12-15 09:25:00|324.67|324.07|324.77|324.17|324.77|324.17|324.67|324.07|10
1608024600000|2020-12-15 09:30:00|324.87|324.27|324.97|324.37|325.07|324.47|324.87|324.27|0
1608024900000|2020-12-15 09:35:00|325.07|324.47|325.07|324.47|325.07|324.47|324.97|324.37|0
1608025200000|2020-12-15 09:40:00|324.97|324.37|325.07|324.47|325.07|324.47|324.97|324.37|0
1608025500000|2020-12-15 09:45:00|325.17|324.57|325.17|324.57|325.27|324.67|325.07|324.47|0
1608025800000|2020-12-15 09:50:00|325.27|324.67|324.87|324.67|325.27|324.67|324.67|324.47|62
1608026100000|2020-12-15 09:55:00|324.82|324.72|324.77|324.52|324.82|324.72|324.72|324.52|29
1608026400000|2020-12-15 10:00:00|324.72|324.57|324.72|324.57|324.72|324.57|324.72|324.52|1
1608026700000|2020-12-15 10:05:00|324.77|324.62|324.82|324.62|324.82|324.62|324.77|324.57|17
1608027000000|2020-12-15 10:10:00|324.87|324.67|324.77|324.62|324.92|324.77|324.77|324.62|40
1608027300000|2020-12-15 10:15:00|324.82|324.67|324.77|324.62|324.82|324.67|324.77|324.62|1
1608027600000|2020-12-15 10:20:00|324.72|324.57|324.77|324.62|324.77|324.62|324.72|324.57|16
1608027900000|2020-12-15 10:25:00|324.82|324.67|324.77|324.62|324.82|324.67|324.77|324.62|2
1608028200000|2020-12-15 10:30:00|324.82|324.67|324.82|324.67|324.82|324.67|324.82|324.67|1
1608028500000|2020-12-15 10:35:00|324.87|324.72|325.07|324.92|325.07|324.92|324.87|324.72|100
1608028800000|2020-12-15 10:40:00|325.12|324.87|325.02|324.87|325.12|324.92|325.02|324.87|10
1608029100000|2020-12-15 10:45:00|324.97|324.82|324.87|324.67|325.02|324.82|324.82|324.67|14
1608029400000|2020-12-15 10:50:00|324.82|324.62|324.82|324.62|324.87|324.62|324.77|324.62|4
1608029700000|2020-12-15 10:55:00|324.77|324.67|324.87|324.67|324.87|324.67|324.77|324.57|0
1608030000000|2020-12-15 11:00:00|324.82|324.72|324.97|324.77|324.97|324.77|324.82|324.67|1
1608030300000|2020-12-15 11:05:00|324.92|324.72|324.77|324.57|324.92|324.77|324.77|324.57|4
1608030600000|2020-12-15 11:10:00|324.72|324.62|324.82|324.62|324.82|324.62|324.72|324.52|4
1608030900000|2020-12-15 11:15:00|324.87|324.57|324.87|324.67|324.87|324.67|324.82|324.57|1
1608031200000|2020-12-15 11:20:00|324.92|324.72|324.87|324.67|324.92|324.72|324.77|324.62|7
1608031500000|2020-12-15 11:25:00|324.82|324.62|324.82|324.57|324.82|324.62|324.82|324.57|0
1608031800000|2020-12-15 11:30:00|324.72|324.52|324.72|324.42|324.72|324.52|324.72|324.42|0
1608032100000|2020-12-15 11:35:00|324.67|324.37|324.52|324.37|324.67|324.37|324.47|324.32|13
1608032400000|2020-12-15 11:40:00|324.57|324.42|324.62|324.47|324.67|324.47|324.52|324.42|17
1608032700000|2020-12-15 11:45:00|324.67|324.42|324.67|324.47|324.67|324.47|324.47|324.32|41
1608033000000|2020-12-15 11:50:00|324.62|324.52|324.62|324.42|324.67|324.52|324.47|324.27|29
1608033300000|2020-12-15 11:55:00|324.57|324.47|324.42|324.27|324.72|324.52|324.42|324.27|27
1608033600000|2020-12-15 12:00:00|324.47|324.32|324.62|324.47|324.62|324.47|324.47|324.27|26
1608033900000|2020-12-15 12:05:00|324.67|324.52|324.57|324.42|324.72|324.52|324.52|324.37|37
1608034200000|2020-12-15 12:10:00|324.67|324.47|324.72|324.57|324.72|324.57|324.57|324.37|34
1608034500000|2020-12-15 12:15:00|324.67|324.52|324.72|324.57|324.82|324.62|324.57|324.42|46
1608034800000|2020-12-15 12:20:00|324.77|324.52|324.72|324.52|324.77|324.57|324.62|324.47|33
1608035100000|2020-12-15 12:25:00|324.67|324.47|324.62|324.47|324.72|324.52|324.62|324.42|23
1608035400000|2020-12-15 12:30:00|324.57|324.42|324.57|324.42|324.67|324.52|324.57|324.42|26
1608035700000|2020-12-15 12:35:00|324.62|324.47|324.62|324.47|324.72|324.57|324.62|324.42|43
1608036000000|2020-12-15 12:40:00|324.57|324.42|324.57|324.42|324.57|324.42|324.57|324.37|39
1608036300000|2020-12-15 12:45:00|324.62|324.47|324.57|324.42|324.67|324.52|324.52|324.37|39
1608036600000|2020-12-15 12:50:00|324.62|324.37|324.47|324.27|324.62|324.42|324.42|324.27|39
1608036900000|2020-12-15 12:55:00|324.42||324.42||324.47||324.42||16
1608037200000|2020-12-15 13:00:00|324.37|324.22|324.37|324.17|324.52|324.32|324.32|324.17|48
1608037500000|2020-12-15 13:05:00|324.32|324.22|324.47|324.27|324.47|324.27|324.32|324.22|32
1608037800000|2020-12-15 13:10:00|324.42|324.32|324.52|324.32|324.52|324.32|324.42|324.32|33
1608038100000|2020-12-15 13:15:00|324.47|324.37|324.52|324.32|324.57|324.37|324.42|324.27|59
1608038400000|2020-12-15 13:20:00|324.47|324.37|324.47|324.32|324.47|324.37|324.47|324.32|29
1608038700000|2020-12-15 13:25:00|324.52|324.37|324.57|324.42|324.57|324.42|324.52|324.37|62
1608039000000|2020-12-15 13:30:00|324.52|324.32|324.57|324.37|324.57|324.37|324.42|324.27|77
1608039300000|2020-12-15 13:35:00|324.52|324.32|324.57|324.42|324.62|324.47|324.42|324.27|47
1608039600000|2020-12-15 13:40:00|324.52|324.37|324.52|324.37|324.57|324.42|324.52|324.37|49
1608039900000|2020-12-15 13:45:00|324.47|324.32|324.57|324.37|324.57|324.42|324.47|324.32|63
1608040200000|2020-12-15 13:50:00|324.52|324.42|324.52|324.37|324.62|324.42|324.47|324.32|23
1608040500000|2020-12-15 13:55:00|324.62|324.42|324.57|324.42|324.72|324.52|324.47|324.32|53
1608040800000|2020-12-15 14:00:00|324.62|324.37|324.57|324.42|324.62|324.42|324.52|324.37|1
1608041100000|2020-12-15 14:05:00|324.52|324.37|324.52|324.32|324.52|324.37|324.52|324.32|2
1608041400000|2020-12-15 14:10:00|324.47|324.27|324.57|324.37|324.72|324.52|324.47|324.27|25
1608041700000|2020-12-15 14:15:00|324.62|324.32|324.67|324.47|324.72|324.52|324.57|324.32|29
1608042000000|2020-12-15 14:20:00|324.62|324.52|324.62|324.42|324.67|324.52|324.57|324.42|3
1608042300000|2020-12-15 14:25:00|324.67|324.47|324.67|324.42|324.72|324.57|324.67|324.42|5
1608042600000|2020-12-15 14:30:00|324.72|324.47|324.62|324.37|324.82|324.62|324.47|324.32|26
1608042900000|2020-12-15 14:35:00|324.57|324.42|324.72|324.52|324.72|324.57|324.52|324.37|35
1608043200000|2020-12-15 14:40:00|324.77|324.57|324.67|324.47|324.82|324.67|324.62|324.47|28
1608043500000|2020-12-15 14:45:00|324.62|324.42|324.67|324.47|324.77|324.57|324.57|324.42|22
1608043800000|2020-12-15 14:50:00|324.72|324.52|324.87|324.67|324.87|324.67|324.62|324.47|20
1608044100000|2020-12-15 14:55:00|324.92|324.72|324.82|324.62|324.92|324.72|324.57|324.42|42
1608044400000|2020-12-15 15:00:00|324.87|324.67|324.67|324.52|324.92|324.77|324.62|324.47|21
1608044700000|2020-12-15 15:05:00|324.72|324.57|324.77|324.52|324.87|324.72|324.72|324.52|9
1608045000000|2020-12-15 15:10:00|324.72|324.47|324.92|324.67|324.97|324.77|324.72|324.47|3
1608045300000|2020-12-15 15:15:00|324.87|324.62|324.92|324.72|324.97|324.72|324.82|324.62|16
1608045600000|2020-12-15 15:20:00|324.97|324.77|325.02|324.82|325.02|324.82|324.92|324.72|9
1608045900000|2020-12-15 15:25:00||324.87||324.77||324.87||324.72|8
1608046200000|2020-12-15 15:30:00|324.97|324.72|325.02|324.87|325.02|324.87|324.92|324.72|15
1608046500000|2020-12-15 15:35:00|325.07|324.82|324.87|324.67|325.07|324.87|324.87|324.67|12
1608046800000|2020-12-15 15:40:00|324.92|324.62|325.02|324.82|325.07|324.87|324.87|324.62|10
1608047100000|2020-12-15 15:45:00|324.97|324.87|325.12|324.97|325.12|324.97|324.97|324.82|18
1608047400000|2020-12-15 15:50:00|325.17|324.87|325.12|324.92|325.17|324.97|324.97|324.82|7
1608047700000|2020-12-15 15:55:00|325.07|324.97|325.07|324.87|325.17|324.97|325.07|324.87|7
1608048000000|2020-12-15 16:00:00|325.12|324.92|324.92|324.72|325.12|324.92|324.92|324.72|32
1608048300000|2020-12-15 16:05:00|324.87|324.67|325.07|324.87|325.07|324.87|324.72|324.52|30
1608048600000|2020-12-15 16:10:00|325.02|324.92|325.12|324.92|325.17|324.97|325.02|324.82|6
1608048900000|2020-12-15 16:15:00|325.07|324.87|325.02|324.87|325.12|324.92|324.97|324.77|11
1608049200000|2020-12-15 16:20:00|325.07|324.82|325.07|324.87|325.07|324.92|324.97|324.77|7
1608049500000|2020-12-15 16:25:00|325.12|324.92|324.92|324.72|325.12|324.92|324.87|324.67|183
1608049800000|2020-12-15 16:30:00|324.87|324.77|324.97|324.82|325.02|324.87|324.87|324.72|32
1608050100000|2020-12-15 16:35:00|325.02|324.87|325.17|324.97|325.17|324.97|324.97|324.77|11
1608050400000|2020-12-15 16:40:00|325.22|325.02|325.17|324.97|325.22|325.07|325.12|324.92|22
1608050700000|2020-12-15 16:45:00|325.12|325.02|325.22|325.07|325.22|325.07|325.12|324.97|38
1608051000000|2020-12-15 16:50:00|325.17|325.02|325.22|325.02|325.27|325.07|325.12|324.97|36
1608051300000|2020-12-15 16:55:00|325.27|325.07|325.17|324.97|325.27|325.07|325.17|324.97|17
1608051600000|2020-12-15 17:00:00|325.27|325.02|325.27|325.07|325.27|325.12|325.22|324.97|17
1608051900000|2020-12-15 17:05:00|325.32|325.12|325.32|325.12|325.37|325.22|325.27|325.07|14
1608052200000|2020-12-15 17:10:00|325.37|325.17|325.42|325.22|325.42|325.22|325.32|325.12|2
1608052500000|2020-12-15 17:15:00|325.37||325.42||325.42||325.37||1
1608052800000|2020-12-15 17:20:00|325.37|325.27|325.42|325.27|325.42|325.27|325.37|325.22|1
1608053100000|2020-12-15 17:25:00|325.37|325.22|325.37|325.22|325.37|325.22|325.37|325.22|6
1608053400000|2020-12-15 17:30:00|325.32|325.17|325.37|325.17|325.37|325.17|325.32|325.12|4
1608053700000|2020-12-15 17:35:00|325.32|325.12|325.47|325.32|325.47|325.32|325.32|325.12|7
1608054000000|2020-12-15 17:40:00|325.52|325.37|325.52|325.37|325.52|325.37|325.52|325.37|6
1608054300000|2020-12-15 17:45:00|325.57|325.42|325.57|325.42|325.62|325.47|325.57|325.37|20
1608054600000|2020-12-15 17:50:00|325.62|325.47|325.77|325.62|325.77|325.62|325.57|325.42|21
1608054900000|2020-12-15 17:55:00|325.72|325.57|325.82|325.62|325.87|325.72|325.72|325.52|23
1608055200000|2020-12-15 18:00:00|325.87|325.67|325.82|325.62|325.92|325.72|325.82|325.62|9
1608055500000|2020-12-15 18:05:00|325.87|325.67|325.97|325.77|326.02|325.82|325.87|325.62|7
1608055800000|2020-12-15 18:10:00|325.92|325.82|326.07|325.87|326.07|325.87|325.92|325.77|15
1608056100000|2020-12-15 18:15:00|326.12|325.92|326.12|325.92|326.12|325.97|326.12|325.82|8
1608056400000|2020-12-15 18:20:00|||||||||2
1608056700000|2020-12-15 18:25:00||325.97||325.92||325.97||325.92|3
1608057300000|2020-12-15 18:35:00|||||||||2
1608057600000|2020-12-15 18:40:00|326.07|325.87|326.02|325.87|326.07|325.87|326.02|325.87|1
1608057900000|2020-12-15 18:45:00|325.97|325.82|325.92|325.77|325.97|325.82|325.92|325.77|12
1608058500000|2020-12-15 18:55:00|325.97|325.72|325.97|325.82|325.97|325.82|325.97|325.72|7
1608058800000|2020-12-15 19:00:00|325.92|325.77|326.02|325.82|326.02|325.87|325.92|325.77|3
1608059100000|2020-12-15 19:05:00|326.07|325.87|326.07|325.87|326.07|325.92|326.07|325.82|4
1608059400000|2020-12-15 19:10:00|326.12|325.92|326.22|326.02|326.22|326.07|326.12|325.87|23
1608059700000|2020-12-15 19:15:00|326.17|326.07|326.12|325.97|326.22|326.07|326.12|325.97|9
1608060000000|2020-12-15 19:20:00|326.17|326.02|326.17|325.97|326.17|326.02|326.12|325.92|6
1608060300000|2020-12-15 19:25:00|326.22|326.02|326.27|326.07|326.27|326.12|326.17|325.97|8
1608060600000|2020-12-15 19:30:00|326.22|326.02|326.22|326.02|326.27|326.07|326.17|326.02|5
1608060900000|2020-12-15 19:35:00|326.17|326.07|326.27|326.12|326.32|326.12|326.17|326.02|9
1608061200000|2020-12-15 19:40:00|326.22|326.07|326.27|326.07|326.27|326.12|326.17|326.02|26
1608061500000|2020-12-15 19:45:00||326.12||326.07||326.12||326.07|4
1608061800000|2020-12-15 19:50:00||326.12||326.12||326.12||326.07|1
1608062100000|2020-12-15 19:55:00|326.32|326.07|326.32|326.12|326.32|326.17|326.27|326.02|11
1608062400000|2020-12-15 20:00:00|326.37|326.17|326.42|326.27|326.42|326.27|326.32|326.12|19
1608062700000|2020-12-15 20:05:00|326.47|326.22|326.42|326.22|326.52|326.37|326.42|326.22|12
1608063000000|2020-12-15 20:10:00|326.47|326.27|326.52|326.37|326.52|326.37|326.47|326.27|7
1608063300000|2020-12-15 20:15:00|326.47|326.32|326.57|326.37|326.57|326.42|326.47|326.32|23
1608063600000|2020-12-15 20:20:00|326.52|326.32|326.57|326.37|326.62|326.42|326.52|326.32|8
1608063900000|2020-12-15 20:25:00|326.62|326.42|326.62|326.42|326.62|326.47|326.57|326.37|11
1608064200000|2020-12-15 20:30:00|326.57|326.37|326.57|326.42|326.57|326.42|326.47|326.27|20
1608064500000|2020-12-15 20:35:00|326.62|326.47|326.67|326.47|326.67|326.52|326.57|326.47|25
1608064800000|2020-12-15 20:40:00||326.52||326.47||326.52||326.47|13
1608065100000|2020-12-15 20:45:00|326.62|326.52|326.62|326.47|326.67|326.52|326.57|326.42|36
1608065400000|2020-12-15 20:50:00|326.67|326.42|326.57|326.42|326.67|326.42|326.47|326.32|42
1608065700000|2020-12-15 20:55:00|326.52|326.37|326.72|326.52|326.77|326.62|326.52|326.37|44
1608066000000|2020-12-15 21:00:00|326.67|326.47|326.67|326.47|326.87|326.72|326.57|326.07|187
1608066300000|2020-12-15 21:05:00|326.72|326.52|326.82|326.67|326.87|326.67|326.62|326.47|272
1608066600000|2020-12-15 21:10:00|326.77|326.62|326.97|326.37|327.07|326.72|326.67|326.37|42
1608066900000|2020-12-15 21:15:00|327.07|326.47|326.97|326.37|327.07|326.47|326.97|326.37|0
1608067200000|2020-12-15 21:20:00|326.87|326.27|326.97|326.37|326.97|326.37|326.87|326.27|0
1608067500000|2020-12-15 21:25:00|326.87|326.27|326.97|326.37|326.97|326.37|326.87|326.27|0
1608067800000|2020-12-15 21:30:00|327.07|326.47|327.07|326.47|327.07|326.47|326.97|326.37|0
1608068100000|2020-12-15 21:35:00|326.97|326.37|327.07|326.47|327.17|326.57|326.97|326.37|0
1608068700000|2020-12-15 21:45:00|326.97|326.37|327.07|326.47|327.07|326.47|326.97|326.37|0
1608069000000|2020-12-15 21:50:00|326.97|326.37|327.07|326.47|327.07|326.47|326.97|326.37|0
1608069300000|2020-12-15 21:55:00|326.97|326.37|326.97|326.37|327.07|326.47|326.97|326.37|0
1608069600000|2020-12-15 22:00:00|327.07|326.47|327.07|326.47|327.07|326.47|326.97|326.37|0
1608070200000|2020-12-15 22:10:00|326.97|326.37|326.87|326.27|327.17|326.57|326.87|326.27|0
1608070500000|2020-12-15 22:15:00|326.97|326.37|326.87|326.27|326.97|326.37|326.87|326.27|0
1608071100000|2020-12-15 22:25:00|326.97|326.37|326.87|326.27|326.97|326.37|326.87|326.27|0
1608072900000|2020-12-15 22:55:00|326.97|326.37|327.07|326.47|327.07|326.47|326.97|326.37|0
1608073200000|2020-12-15 23:00:00|326.97|326.37|326.97|326.37|327.07|326.47|326.97|326.37|0
1608073500000|2020-12-15 23:05:00|327.07|326.47|326.97|326.37|327.07|326.47|326.97|326.37|0
1608074100000|2020-12-15 23:15:00|326.87|326.27|326.87|326.27|326.97|326.37|326.87|326.27|0
1608074400000|2020-12-15 23:20:00|326.77|326.17|326.77|326.17|326.87|326.27|326.77|326.17|0
1608074700000|2020-12-15 23:25:00|326.87|326.27|326.77|326.17|326.87|326.27|326.77|326.17|0
1608075600000|2020-12-15 23:40:00|326.78|326.18|326.78|326.18|326.78|326.18|326.78|326.18|0
1608076200000|2020-12-15 23:50:00|326.88|326.28|326.78|326.18|326.88|326.28|326.78|326.18|0
1608076500000|2020-12-15 23:55:00|326.88|326.28|326.88|326.28|326.88|326.28|326.78|326.18|0
1608076800000|2020-12-16 00:00:00|326.78|326.18|326.78|326.18|326.78|326.18|326.78|326.18|0
1608077100000|2020-12-16 00:05:00|326.68|326.08|326.68|326.08|326.68|326.08|326.68|326.08|0
1608077400000|2020-12-16 00:10:00|326.78|326.18|326.68|326.08|326.78|326.18|326.68|326.08|0
1608077700000|2020-12-16 00:15:00|326.78|326.18|326.68|326.08|326.78|326.18|326.68|326.08|0
1608078300000|2020-12-16 00:25:00|326.38|325.78|326.28|325.68|326.38|325.78|326.28|325.68|0
1608078600000|2020-12-16 00:30:00|326.38|326.13|326.48|326.28|326.83|326.63|326.38|326.13|250
1608078900000|2020-12-16 00:35:00|326.53|326.33|326.23|326.08|326.58|326.43|326.18|325.98|162
1608079200000|2020-12-16 00:40:00|326.18|325.98|326.33|326.18|326.43|326.28|325.93|325.73|228
1608079500000|2020-12-16 00:45:00|326.38|326.23|326.28|326.13|326.58|326.43|326.28|326.13|208
1608079800000|2020-12-16 00:50:00|326.33|326.18|326.38|326.23|326.48|326.33|326.28|326.13|136
1608080100000|2020-12-16 00:55:00|326.33|326.18|326.33|326.18|326.33|326.18|325.98|325.83|222
1608080400000|2020-12-16 01:00:00|326.18|326.13|326.23|326.08|326.63|326.43|326.08|325.93|561
1608080700000|2020-12-16 01:05:00|326.28|326.13|326.83|326.68|326.93|326.78|326.28|326.13|322
1608081000000|2020-12-16 01:10:00|326.88|326.73|326.48|326.33|326.93|326.73|326.38|326.23|343
1608081300000|2020-12-16 01:15:00|326.43|326.28|326.53|326.33|326.73|326.58|326.33|326.18|446
1608081600000|2020-12-16 01:20:00|326.48|326.38|326.28|326.13|326.68|326.53|326.23|326.08|254
1608081900000|2020-12-16 01:25:00|326.23|326.08|326.18|325.98|326.33|326.18|325.88|325.73|405
1608082200000|2020-12-16 01:30:00|326.13|325.93|326.28|326.08|326.48|326.33|325.88|325.73|379
1608082500000|2020-12-16 01:35:00|326.33|326.13|326.53|326.33|326.53|326.33|326.23|326.03|203
1608082800000|2020-12-16 01:40:00|326.48|326.28|326.98|326.83|327.03|326.88|326.48|326.28|292
1608083100000|2020-12-16 01:45:00|326.93|326.78|326.78|326.58|327.18|327.03|326.53|326.38|271
1608083400000|2020-12-16 01:50:00|326.73|326.63|326.68|326.53|326.88|326.73|326.43|326.28|132
1608083700000|2020-12-16 01:55:00|326.63|326.48|326.33|326.13|326.63|326.48|326.28|326.08|129
1608084000000|2020-12-16 02:00:00|326.38|326.18|326.48|326.33|326.73|326.58|326.28|326.08|105
1608084300000|2020-12-16 02:05:00|326.53|326.28|326.58|326.38|326.58|326.38|326.33|326.18|79
1608084600000|2020-12-16 02:10:00|326.63|326.43|326.58|326.38|326.73|326.58|326.48|326.33|155
1608084900000|2020-12-16 02:15:00|326.63|326.43|326.53|326.38|326.68|326.48|326.48|326.28|84
1608085200000|2020-12-16 02:20:00|326.58|326.33|326.88|326.73|326.93|326.73|326.43|326.28|99
1608085500000|2020-12-16 02:25:00|326.93|326.78|326.78|326.63|326.93|326.78|326.68|326.53|144
1608085800000|2020-12-16 02:30:00|326.83|326.58|327.23|327.03|327.23|327.08|326.73|326.53|289
1608086100000|2020-12-16 02:35:00|327.18|326.98|327.18|326.98|327.48|327.33|327.13|326.93|932
1608086400000|2020-12-16 02:40:00|327.23|327.03|327.03|326.83|327.33|327.18|327.03|326.83|599
1608086700000|2020-12-16 02:45:00|327.08|326.88|327.08|326.88|327.13|326.98|327.03|326.83|109
1608087000000|2020-12-16 02:50:00|327.03|326.83|326.98|326.83|327.08|326.93|326.88|326.73|119
1608087300000|2020-12-16 02:55:00|327.03|326.88|327.03|326.88|327.08|326.93|326.98|326.83|51
1608087600000|2020-12-16 03:00:00|327.08|326.93|327.13|326.93|327.13|326.93|326.88|326.73|146
1608087900000|2020-12-16 03:05:00|327.18|326.98|326.98|326.83|327.18|327.03|326.88|326.73|93
1608088200000|2020-12-16 03:10:00|327.03|326.88|326.88|326.73|327.08|326.93|326.88|326.73|55
1608088500000|2020-12-16 03:15:00|326.93|326.78|326.93|326.73|326.93|326.78|326.83|326.68|61
1608088800000|2020-12-16 03:20:00|326.88|326.78|326.93|326.78|326.93|326.78|326.88|326.68|65
1608089100000|2020-12-16 03:25:00|326.98|326.83|326.93|326.78|327.03|326.88|326.83|326.68|47
1608089400000|2020-12-16 03:30:00|326.88|326.73|326.88|326.73|326.93|326.78|326.83|326.63|233
1608089700000|2020-12-16 03:35:00|326.83|326.68|326.88|326.73|326.93|326.78|326.83|326.68|51
1608090000000|2020-12-16 03:40:00|326.93|326.78|327.03|326.83|327.03|326.83|326.88|326.68|33
1608090300000|2020-12-16 03:45:00|326.98|326.88|327.23|327.08|327.28|327.08|326.98|326.88|65
1608090600000|2020-12-16 03:50:00|327.18|327.03|327.28|327.08|327.28|327.08|327.13|326.98|83
1608090900000|2020-12-16 03:55:00|327.33|327.13|327.08|326.88|327.33|327.18|326.98|326.83|172
1608091200000|2020-12-16 04:00:00|327.18|326.93|327.13|326.98|327.28|327.13|327.08|326.93|66
1608091500000|2020-12-16 04:05:00|327.08|326.93|326.78|326.63|327.08|326.93|326.73|326.58|287
1608091800000|2020-12-16 04:10:00|326.73|326.58|326.68|326.53|326.73|326.58|326.68|326.53|33
1608092100000|2020-12-16 04:15:00|326.63|326.48|326.63|326.48|326.68|326.53|326.63|326.48|53
1608092400000|2020-12-16 04:20:00|326.68|326.53|326.48|326.28|326.73|326.58|326.48|326.28|365
1608092700000|2020-12-16 04:25:00|326.43|326.33|326.53|326.38|326.53|326.38|326.38|326.23|66
1608093000000|2020-12-16 04:30:00|326.58|326.43|326.63|326.48|326.68|326.53|326.58|326.43|243
1608093300000|2020-12-16 04:35:00|326.73|326.53|326.73|326.58|326.73|326.58|326.68|326.53|21
1608093600000|2020-12-16 04:40:00|326.68|326.53|326.73|326.58|326.73|326.58|326.68|326.53|31
1608093900000|2020-12-16 04:45:00|326.78|326.63|326.93|326.78|326.93|326.78|326.78|326.63|34
1608094200000|2020-12-16 04:50:00|326.98|326.83|326.88|326.68|327.03|326.88|326.88|326.68|86
1608094500000|2020-12-16 04:55:00|326.93|326.73|326.88|326.73|326.98|326.78|326.88|326.73|30
1608094800000|2020-12-16 05:00:00|326.93|326.68|327.28|327.08|327.28|327.13|326.78|326.63|150
1608095100000|2020-12-16 05:05:00|327.33|327.13|327.08|326.93|327.38|327.18|327.03|326.88|228
1608095400000|2020-12-16 05:10:00|327.13|326.98|327.33|327.13|327.33|327.13|327.13|326.98|58
1608095700000|2020-12-16 05:15:00|327.38|327.18|327.38|327.18|327.53|327.33|327.33|327.18|185
1608096000000|2020-12-16 05:20:00|327.28|327.13|327.23|327.08|327.38|327.18|327.13|326.93|82
1608096300000|2020-12-16 05:25:00|327.28|327.13|327.48|327.33|327.48|327.33|327.28|327.08|50
1608096600000|2020-12-16 05:30:00|327.43|327.28|327.58|327.38|327.58|327.43|327.43|327.28|56
1608096900000|2020-12-16 05:35:00|327.53|327.43|327.43|327.23|327.58|327.43|327.38|327.23|47
1608097200000|2020-12-16 05:40:00|327.38|327.28|327.33|327.18|327.48|327.33|327.33|327.18|48
1608097500000|2020-12-16 05:45:00|327.38|327.23|327.38|327.23|327.48|327.33|327.33|327.18|60
1608097800000|2020-12-16 05:50:00|327.43|327.28|327.38|327.23|327.48|327.33|327.38|327.18|63
1608098100000|2020-12-16 05:55:00|327.43|327.28|327.48|327.33|327.48|327.33|327.33|327.18|48
1608098400000|2020-12-16 06:00:00|327.43|327.28|327.43|327.28|327.48|327.33|327.33|327.18|113
1608098700000|2020-12-16 06:05:00|327.38|327.23|327.43|327.23|327.48|327.28|327.38|327.18|95
1608099000000|2020-12-16 06:10:00|327.38|327.28|327.38|327.23|327.53|327.38|327.38|327.18|71
1608099300000|2020-12-16 06:15:00|327.43|327.18|327.38|327.23|327.43|327.28|327.33|327.18|45
1608099600000|2020-12-16 06:20:00|327.33|327.18|327.28|327.08|327.48|327.33|327.23|327.08|74
1608099900000|2020-12-16 06:25:00|327.33|327.13|327.38|327.18|327.38|327.18|327.23|327.03|87
1608100200000|2020-12-16 06:30:00|327.43|327.23|327.43|327.28|327.53|327.38|327.43|327.18|56
1608100500000|2020-12-16 06:35:00|327.38|327.23|327.48|327.28|327.48|327.28|327.38|327.18|56
1608100800000|2020-12-16 06:40:00|327.43|327.33|327.58|327.38|327.58|327.38|327.43|327.28|48
1608101100000|2020-12-16 06:45:00|327.53|327.43|327.63|327.43|327.68|327.53|327.53|327.38|114
1608101400000|2020-12-16 06:50:00||327.48||327.48||327.48||327.43|38
1608101700000|2020-12-16 06:55:00|327.58|327.43|327.53|327.38|327.63|327.48|327.53|327.38|65
1608102000000|2020-12-16 07:00:00|327.48|327.33|327.48|327.33|327.53|327.38|327.38|327.18|124
1608102300000|2020-12-16 07:05:00|327.53|327.38|327.48|327.33|327.53|327.38|327.43|327.28|73
1608102600000|2020-12-16 07:10:00|327.43|327.28|327.48|327.33|327.48|327.33|327.43|327.28|39
1608102900000|2020-12-16 07:15:00|327.43|327.28|327.23|327.03|327.48|327.33|327.23|327.03|148
1608103200000|2020-12-16 07:20:00|327.18|326.93|327.08|326.93|327.18|327.03|326.98|326.83|157
1608103500000|2020-12-16 07:25:00|327.03|326.88|327.28|327.13|327.28|327.13|327.03|326.88|63
1608103800000|2020-12-16 07:30:00|327.33|327.18|327.33|327.18|327.43|327.28|327.28|327.13|95
1608104100000|2020-12-16 07:35:00|327.38|327.23|327.53|327.33|327.53|327.38|327.33|327.18|70
1608104400000|2020-12-16 07:40:00|327.48|327.38|327.43|327.28|327.53|327.38|327.43|327.28|81
1608104700000|2020-12-16 07:45:00|327.38|327.18|327.33|327.18|327.38|327.23|327.33|327.18|95
1608105000000|2020-12-16 07:50:00|327.28|327.13|327.43|327.23|327.43|327.28|327.28|327.13|55
1608105300000|2020-12-16 07:55:00|327.38|327.18|327.43|327.28|327.43|327.28|327.33|327.18|43
1608105600000|2020-12-16 08:00:00|327.48|327.33|327.58|327.43|327.73|327.58|327.48|327.33|286
1608105900000|2020-12-16 08:05:00|327.63|327.48|327.68|327.53|327.78|327.58|327.63|327.48|214
1608106200000|2020-12-16 08:10:00|327.73|327.58|327.78|327.63|327.78|327.63|327.73|327.58|174
1608106500000|2020-12-16 08:15:00|327.88|327.73|328.03|327.88|328.03|327.88|327.78|327.63|398
1608106800000|2020-12-16 08:20:00|328.08|327.83|327.78|327.63|328.13|327.98|327.78|327.63|297
1608107100000|2020-12-16 08:25:00|327.73|327.58|327.53|327.38|327.78|327.63|327.48|327.33|217
1608107400000|2020-12-16 08:30:00|327.58|327.43|327.53|327.38|327.63|327.48|327.43|327.28|267
1608107700000|2020-12-16 08:35:00|327.58|327.43|327.73|327.58|327.73|327.58|327.53|327.38|147
1608108000000|2020-12-16 08:40:00|327.78|327.63|327.68|327.53|327.88|327.68|327.68|327.53|140
1608108300000|2020-12-16 08:45:00|327.73|327.58|327.73|327.58|327.78|327.58|327.68|327.48|89
1608108600000|2020-12-16 08:50:00|327.68|327.53|327.68|327.53|327.73|327.58|327.63|327.48|208
1608108900000|2020-12-16 08:55:00|327.73|327.58|327.88|327.73|327.98|327.78|327.73|327.58|291
1608109200000|2020-12-16 09:00:00|327.93|327.78|328.03|327.88|328.23|328.08|327.83|327.63|765
1608109500000|2020-12-16 09:05:00|328.08|327.93|328.38|328.18|328.38|328.23|328.03|327.93|456
1608109800000|2020-12-16 09:10:00|328.43|328.23|328.33|328.18|328.48|328.28|328.28|328.13|136
1608110100000|2020-12-16 09:15:00|328.28|328.13|328.13|327.98|328.28|328.13|328.08|327.93|145
1608110400000|2020-12-16 09:20:00|328.38|327.78|328.38|327.78|328.48|327.88|328.38|327.78|0
1608110700000|2020-12-16 09:25:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|28
1608111000000|2020-12-16 09:30:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1608111300000|2020-12-16 09:35:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1608112200000|2020-12-16 09:50:00|328.43|328.28|328.53|328.33|328.63|328.48|328.33|328.18|149
1608112500000|2020-12-16 09:55:00|328.58|328.38|328.68|328.53|328.73|328.58|328.53|328.33|153
1608112800000|2020-12-16 10:00:00|328.63|328.48|328.53|328.33|328.68|328.53|328.53|328.33|40
1608113100000|2020-12-16 10:05:00|328.48|328.28|328.53|328.38|328.53|328.38|328.48|328.28|10
1608113400000|2020-12-16 10:10:00|328.48|328.33|328.53|328.33|328.53|328.38|328.48|328.33|3
1608113700000|2020-12-16 10:15:00||328.38||328.33||328.38||328.33|0
1608114000000|2020-12-16 10:20:00|328.48|328.38|328.53|328.38|328.53|328.38|328.48|328.33|8
1608114300000|2020-12-16 10:25:00|328.58|328.43|328.63|328.48|328.63|328.48|328.58|328.43|12
1608114600000|2020-12-16 10:30:00|328.58|328.43|328.53|328.38|328.73|328.58|328.53|328.38|36
1608114900000|2020-12-16 10:35:00|328.48|328.33|328.43|328.23|328.48|328.33|328.43|328.23|3
1608115200000|2020-12-16 10:40:00|328.38|328.18|328.43|328.28|328.43|328.28|328.38|328.18|10
1608115500000|2020-12-16 10:45:00|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.33|5
1608115800000|2020-12-16 10:50:00|328.53|328.38|328.48|328.33|328.58|328.43|328.48|328.28|11
1608116100000|2020-12-16 10:55:00|328.53|328.38|328.58|328.43|328.58|328.43|328.53|328.38|10
1608116400000|2020-12-16 11:00:00|328.63|328.48|328.53|328.38|328.63|328.48|328.53|328.38|6
1608116700000|2020-12-16 11:05:00|328.48|328.33|328.53|328.38|328.53|328.38|328.48|328.33|8
1608117300000|2020-12-16 11:15:00|328.58|328.43|328.68|328.53|328.73|328.58|328.53|328.38|114
1608117600000|2020-12-16 11:20:00|328.73|328.48|328.58|328.43|328.73|328.58|328.58|328.38|181
1608117900000|2020-12-16 11:25:00|328.63|328.48|328.63|328.43|328.73|328.58|328.58|328.43|58
1608118200000|2020-12-16 11:30:00|328.58|328.48|328.63|328.48|328.63|328.48|328.58|328.43|6
1608118500000|2020-12-16 11:35:00|328.58|328.43|328.58|328.43|328.63|328.43|328.58|328.43|5
1608118800000|2020-12-16 11:40:00|328.63|328.48|328.63|328.48|328.63|328.48|328.63|328.43|4
1608119400000|2020-12-16 11:50:00|328.68|328.53|328.63|328.48|328.68|328.53|328.63|328.48|5
1608119700000|2020-12-16 11:55:00|328.58|328.43|328.58|328.43|328.63|328.43|328.58|328.43|6
1608120000000|2020-12-16 12:00:00|328.53|328.38|328.43|328.28|328.58|328.43|328.38|328.23|50
1608120300000|2020-12-16 12:05:00||328.23||328.28||328.28||328.23|4
1608120600000|2020-12-16 12:10:00|328.48|328.33|328.48|328.33|328.48|328.33|328.48|328.28|7
1608120900000|2020-12-16 12:15:00|328.43|328.28|328.43|328.28|328.48|328.33|328.38|328.23|14
1608121200000|2020-12-16 12:20:00|328.38|328.23|328.43|328.28|328.43|328.28|328.38|328.18|13
1608121500000|2020-12-16 12:25:00|328.48|328.33|328.48|328.33|328.48|328.33|328.43|328.28|16
1608121800000|2020-12-16 12:30:00|328.43|328.28|328.43|328.28|328.43|328.28|328.43|328.28|4
1608122100000|2020-12-16 12:35:00|328.48|328.33|328.48|328.33|328.48|328.33|328.43|328.28|10
1608122400000|2020-12-16 12:40:00|328.43|328.28|328.48|328.33|328.48|328.33|328.43|328.28|6
1608122700000|2020-12-16 12:45:00|328.43|328.28|328.38|328.23|328.48|328.28|328.38|328.18|5
1608123000000|2020-12-16 12:50:00|328.43|328.28|328.38|328.23|328.43|328.28|328.38|328.23|10
1608123300000|2020-12-16 12:55:00|328.43|328.28|328.38|328.23|328.43|328.28|328.38|328.23|23
1608123600000|2020-12-16 13:00:00|328.33|328.18|328.28|328.13|328.38|328.18|328.18|328.03|43
1608123900000|2020-12-16 13:05:00|328.23|328.08|328.28|328.13|328.28|328.13|328.23|328.08|10
1608124200000|2020-12-16 13:10:00|328.33|328.18|328.53|328.38|328.58|328.38|328.33|328.18|39
1608124500000|2020-12-16 13:15:00|328.48|328.33|328.48|328.33|328.58|328.43|328.43|328.28|65
1608124800000|2020-12-16 13:20:00|328.43|328.28|328.38|328.23|328.43|328.33|328.33|328.18|41
1608125100000|2020-12-16 13:25:00|328.33|328.18|328.23|328.08|328.33|328.23|328.23|328.08|72
1608125400000|2020-12-16 13:30:00|328.13|328.03|328.23|328.08|328.28|328.13|328.13|327.93|90
1608125700000|2020-12-16 13:35:00|328.18|328.03|328.23|328.08|328.28|328.08|328.13|327.98|18
1608126000000|2020-12-16 13:40:00|328.18|328.03|328.23|328.08|328.23|328.08|328.18|328.03|11
1608126300000|2020-12-16 13:45:00|328.18|328.03|328.23|328.08|328.23|328.08|328.18|328.03|12
1608126600000|2020-12-16 13:50:00|328.28|328.03|328.33|328.13|328.33|328.13|328.28|328.03|15
1608126900000|2020-12-16 13:55:00|328.28|328.08|328.23|328.08|328.33|328.13|328.23|328.08|10
1608127200000|2020-12-16 14:00:00|328.28||328.28||328.33||328.23||9
1608127500000|2020-12-16 14:05:00|328.23|328.03|328.28|328.08|328.28|328.08|328.23|328.03|6
1608127800000|2020-12-16 14:10:00|328.23|328.03|328.18|328.03|328.28|328.03|328.18|328.03|6
1608128100000|2020-12-16 14:15:00|328.23|327.98|328.18|327.98|328.23|327.98|328.08|327.93|22
1608128400000|2020-12-16 14:20:00|328.13|328.03|328.18|328.03|328.23|328.03|328.13|327.98|6
1608128700000|2020-12-16 14:25:00|328.13|327.98|328.18|328.03|328.28|328.08|328.13|327.98|20
1608129000000|2020-12-16 14:30:00|328.23|327.98|328.38|328.23|328.48|328.28|328.08|327.88|106
1608129300000|2020-12-16 14:35:00|328.33|328.18|328.08|327.93|328.38|328.18|327.98|327.83|89
1608129600000|2020-12-16 14:40:00|328.03|327.88|328.08|327.83|328.13|327.93|327.98|327.83|55
1608129900000|2020-12-16 14:45:00|328.13|327.88|327.93|327.73|328.13|327.88|327.88|327.73|15
1608130200000|2020-12-16 14:50:00|327.98|327.78|328.13|327.93|328.13|327.93|327.93|327.78|38
1608130500000|2020-12-16 14:55:00|328.08|327.88|328.13|327.98|328.13|327.98|328.03|327.83|13
1608130800000|2020-12-16 15:00:00|328.08|327.93|328.08|327.88|328.08|327.93|328.03|327.88|16
1608131100000|2020-12-16 15:05:00|328.13|327.93|328.08|327.93|328.28|328.08|328.08|327.88|27
1608131400000|2020-12-16 15:10:00|328.03|327.88|327.88|327.73|328.03|327.88|327.88|327.73|25
1608131700000|2020-12-16 15:15:00|327.93|327.78|327.98|327.78|328.03|327.88|327.88|327.73|9
1608132000000|2020-12-16 15:20:00|327.93|327.83|327.98|327.73|327.98|327.83|327.78|327.63|20
1608132300000|2020-12-16 15:25:00|328.03|327.78|328.13|327.78|328.13|327.78|327.98|327.78|1
1608132600000|2020-12-16 15:30:00|328.33|328.08|328.23|327.98|328.33|328.08|328.23|327.98|14
1608132900000|2020-12-16 15:35:00||328.03||328.03||328.03||328.03|1
1608133200000|2020-12-16 15:40:00|328.33|328.08|328.28|328.08|328.33|328.08|328.23|328.03|7
1608133500000|2020-12-16 15:45:00|328.23|328.03|328.28|328.08|328.28|328.08|328.13|327.93|1
1608133800000|2020-12-16 15:50:00|328.23|328.03|328.23|328.03|328.28|328.08|328.13|327.93|5
1608134100000|2020-12-16 15:55:00|328.18|327.98|328.13|327.98|328.23|328.03|328.08|327.93|2
1608134400000|2020-12-16 16:00:00|328.18|328.03|328.13|327.93|328.23|328.03|328.13|327.93|7
1608134700000|2020-12-16 16:05:00|328.18|327.88|328.23|328.03|328.23|328.03|328.03|327.88|32
1608135000000|2020-12-16 16:10:00|328.28|328.08|328.28|328.08|328.33|328.13|328.28|328.03|24
1608135300000|2020-12-16 16:15:00|328.23|328.03|328.18|328.03|328.33|328.03|328.18|328.03|19
1608135600000|2020-12-16 16:20:00|328.13|327.98|328.28|328.13|328.28|328.13|328.13|327.98|27
1608135900000|2020-12-16 16:25:00|328.33|328.08|328.33|328.18|328.38|328.18|328.18|328.03|4
1608136200000|2020-12-16 16:30:00|328.28|328.08|328.33|328.18|328.38|328.18|328.23|328.08|9
1608136500000|2020-12-16 16:35:00|328.38|328.13|328.38|328.23|328.43|328.23|328.33|328.13|9
1608136800000|2020-12-16 16:40:00|328.43|328.18|328.38|328.23|328.43|328.23|328.28|328.13|13
1608137100000|2020-12-16 16:45:00|328.33|328.18|328.38|328.18|328.38|328.23|328.33|328.18|6
1608137400000|2020-12-16 16:50:00|328.43|328.23|328.43|328.23|328.43|328.28|328.43|328.18|7
1608137700000|2020-12-16 16:55:00|328.48|328.28|328.53|328.33|328.53|328.33|328.48|328.23|2
1608138000000|2020-12-16 17:00:00|328.48|328.38|328.48|328.33|328.48|328.38|328.48|328.33|1
1608138300000|2020-12-16 17:05:00|328.43|328.28|328.58|328.38|328.58|328.38|328.43|328.28|3
1608138600000|2020-12-16 17:10:00|328.53|328.33|328.43|328.23|328.53|328.38|328.43|328.23|5
1608138900000|2020-12-16 17:15:00|328.38|328.28|328.38|328.23|328.38|328.28|328.38|328.18|0
1608139200000|2020-12-16 17:20:00||328.18||328.18||328.23||328.13|0
1608139500000|2020-12-16 17:25:00||328.13||328.23||328.23||328.13|0
1608139800000|2020-12-16 17:30:00|328.33|328.18|328.43|328.23|328.43|328.23|328.33|328.13|1
1608140100000|2020-12-16 17:35:00||328.28||328.23||328.28||328.23|1
1608140400000|2020-12-16 17:40:00|328.48|328.28|328.43|328.23|328.48|328.28|328.43|328.23|0
1608140700000|2020-12-16 17:45:00|328.38|328.18|328.33|328.13|328.38|328.18|328.33|328.13|0
1608141000000|2020-12-16 17:50:00|328.28|328.08|328.33|328.13|328.38|328.18|328.23|328.08|2
1608141300000|2020-12-16 17:55:00|328.38|328.18|328.43|328.23|328.43|328.23|328.38|328.13|2
1608141600000|2020-12-16 18:00:00|328.38|328.18|328.38|328.18|328.38|328.18|328.38|328.18|0
1608141900000|2020-12-16 18:05:00|328.33|328.13|328.33|328.13|328.33|328.13|328.28|328.08|0
1608142200000|2020-12-16 18:10:00|328.38|328.18|328.43|328.23|328.43|328.23|328.28|328.13|17
1608142500000|2020-12-16 18:15:00|328.38|328.18|328.43|328.23|328.43|328.23|328.38|328.18|2
1608142800000|2020-12-16 18:20:00|328.38|328.18|328.38|328.18|328.43|328.23|328.38|328.18|2
1608143100000|2020-12-16 18:25:00|328.33|328.13|328.28|328.13|328.38|328.18|328.28|328.08|1
1608143400000|2020-12-16 18:30:00|328.23|328.08|328.28|328.08|328.28|328.13|328.23|328.03|3
1608143700000|2020-12-16 18:35:00|328.23|328.13|328.28|328.08|328.28|328.13|328.18|328.03|13
1608144000000|2020-12-16 18:40:00|328.23|328.03|328.23|328.03|328.23|328.03|328.18|328.03|2
1608144300000|2020-12-16 18:45:00|328.18|327.98|328.13|327.93|328.23|328.08|328.13|327.93|18
1608144600000|2020-12-16 18:50:00|328.08|327.88|327.98|327.78|328.13|327.88|327.93|327.78|11
1608144900000|2020-12-16 18:55:00|328.08|327.83|328.23|327.83|328.33|327.83|327.98|327.78|11
1608145200000|2020-12-16 19:00:00|328.28|327.78|328.33|327.93|328.43|327.98|327.98|327.78|26
1608145500000|2020-12-16 19:05:00|328.28|327.88|328.08|327.78|328.33|327.98|328.03|327.78|4
1608145800000|2020-12-16 19:10:00|328.03|327.83|328.18|327.83|328.18|327.93|328.03|327.78|4
1608146100000|2020-12-16 19:15:00|328.13|327.78|327.83|327.63|328.13|327.83|327.83|327.63|18
1608146400000|2020-12-16 19:20:00|327.93|327.68|328.03|327.88|328.03|327.88|327.93|327.68|9
1608146700000|2020-12-16 19:25:00|328.08|327.83|328.13|327.93|328.13|327.98|328.08|327.83|17
1608147000000|2020-12-16 19:30:00|328.08|327.98|328.23|328.03|328.28|328.13|328.08|327.88|12
1608147300000|2020-12-16 19:35:00|328.28|328.08|328.43|328.23|328.53|328.38|328.23|328.03|24
1608147600000|2020-12-16 19:40:00|328.38|328.13|328.33|328.13|328.53|328.33|328.18|327.98|105
1608147900000|2020-12-16 19:45:00|328.28|328.18|328.53|328.33|328.58|328.38|328.28|328.03|176
1608148200000|2020-12-16 19:50:00|328.48|328.38|328.53|328.33|328.68|328.48|328.43|328.23|168
1608148500000|2020-12-16 19:55:00|328.58|328.38|328.58|328.33|328.73|328.53|328.48|328.28|191
1608148800000|2020-12-16 20:00:00|328.63|328.43|328.58|328.43|328.78|328.58|328.53|328.33|151
1608149100000|2020-12-16 20:05:00|328.53|328.38|328.58|328.33|328.68|328.48|328.43|328.23|167
1608149400000|2020-12-16 20:10:00|328.63|328.38|328.63|328.43|328.63|328.43|328.48|328.28|38
1608149700000|2020-12-16 20:15:00|328.58|328.48|328.68|328.53|328.73|328.53|328.48|328.33|175
1608150000000|2020-12-16 20:20:00|328.63|328.48|328.78|328.58|328.78|328.63|328.58|328.38|135
1608150300000|2020-12-16 20:25:00|328.73|328.53|328.73|328.53|328.78|328.63|328.63|328.48|47
1608150600000|2020-12-16 20:30:00|328.78|328.58|328.78|328.53|328.83|328.68|328.78|328.53|4
1608150900000|2020-12-16 20:35:00|328.63|328.48|328.58|328.38|328.63|328.48|328.58|328.33|3
1608151200000|2020-12-16 20:40:00|328.68|328.43|328.48|328.18|328.68|328.43|328.43|328.13|18
1608151500000|2020-12-16 20:45:00|328.53|328.23|328.63|328.38|328.73|328.53|328.43|328.13|58
1608151800000|2020-12-16 20:50:00|328.53|328.18|328.58|328.28|328.63|328.43|328.43|328.13|29
1608152100000|2020-12-16 20:55:00|328.53|328.33|328.38|328.13|328.58|328.38|328.33|328.13|23
1608152400000|2020-12-16 21:00:00|328.43|328.18|328.43|328.13|328.53|328.33|328.33|328.08|123
1608152700000|2020-12-16 21:05:00|328.38|328.18|328.43|328.13|328.48|328.28|328.28|328.08|56
1608153000000|2020-12-16 21:10:00|328.38|328.08|328.58|327.98|328.58|328.28|328.28|327.98|13
1608154200000|2020-12-16 21:30:00|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1608154500000|2020-12-16 21:35:00|328.58|327.98|328.48|327.88|328.58|327.98|328.48|327.88|0
1608154800000|2020-12-16 21:40:00|328.38|327.78|328.48|327.88|328.58|327.98|328.38|327.78|0
1608155700000|2020-12-16 21:55:00|328.58|327.98|328.58|327.98|328.58|327.98|328.48|327.88|0
1608156300000|2020-12-16 22:05:00|328.48|327.88|328.58|327.98|328.58|327.98|328.48|327.88|0
1608156600000|2020-12-16 22:10:00|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1608156900000|2020-12-16 22:15:00|328.58|327.98|328.58|327.98|328.58|327.98|328.58|327.98|0
1608157200000|2020-12-16 22:20:00|328.48|327.88|328.48|327.88|328.58|327.98|328.48|327.88|0
1608159300000|2020-12-16 22:55:00|328.58|327.98|328.28|327.68|328.58|327.98|328.28|327.68|0
1608159600000|2020-12-16 23:00:00|328.38|327.78|328.48|327.88|328.48|327.88|328.28|327.68|0
1608159900000|2020-12-16 23:05:00|328.38|327.78|328.38|327.78|328.48|327.88|328.38|327.78|0
1608160200000|2020-12-16 23:10:00|328.48|327.88|328.48|327.88|328.48|327.88|328.38|327.78|0
1608160800000|2020-12-16 23:20:00|328.38|327.78|328.38|327.78|328.38|327.78|328.38|327.78|0
1608161100000|2020-12-16 23:25:00|328.48|327.88|328.48|327.88|328.48|327.88|328.38|327.78|0
1608161400000|2020-12-16 23:30:00|328.38|327.78|328.38|327.78|328.38|327.78|328.38|327.78|0
1608162300000|2020-12-16 23:45:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1608162600000|2020-12-16 23:50:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1608162900000|2020-12-16 23:55:00|328.48|327.88|328.38|327.78|328.48|327.88|328.38|327.78|0
1608163200000|2020-12-17 00:00:00|328.28|327.68|328.28|327.68|328.38|327.78|328.18|327.58|0
1608163500000|2020-12-17 00:05:00|328.38|327.78|328.28|327.68|328.38|327.78|328.18|327.58|0
1608163800000|2020-12-17 00:10:00|328.18|327.58|328.18|327.58|328.18|327.58|328.18|327.58|0
1608164100000|2020-12-17 00:15:00|328.28|327.68|328.18|327.58|328.28|327.68|328.08|327.48|0
1608164400000|2020-12-17 00:20:00|328.28|327.68|328.28|327.68|328.28|327.68|328.18|327.58|0
1608164700000|2020-12-17 00:25:00|328.18|327.58|328.28|327.68|328.28|327.68|328.18|327.58|0
1608165000000|2020-12-17 00:30:00|328.23|327.98|327.93|327.73|328.38|328.08|327.73|327.53|118
1608165300000|2020-12-17 00:35:00|327.88|327.68|327.83|327.68|327.98|327.83|327.68|327.53|94
1608165600000|2020-12-17 00:40:00|327.78|327.63|327.68|327.48|327.78|327.63|327.48|327.28|167
1608165900000|2020-12-17 00:45:00|327.63|327.43|327.78|327.63|327.88|327.73|327.58|327.38|75
1608166200000|2020-12-17 00:50:00|327.73|327.58|327.23|327.08|327.73|327.58|327.18|327.03|180
1608166500000|2020-12-17 00:55:00|327.13|327.03|326.98|326.78|327.33|327.13|326.88|326.73|253
1608166800000|2020-12-17 01:00:00|327.03|326.93|325.78|325.63|327.28|327.08|325.78|325.63|608
1608167100000|2020-12-17 01:05:00|325.83|325.68|326.48|326.28|326.98|326.78|325.83|325.68|399
1608167400000|2020-12-17 01:10:00|326.53|326.38|326.23|326.08|326.53|326.38|326.18|326.03|247
1608167700000|2020-12-17 01:15:00|326.18|326.03|326.13|325.98|326.33|326.18|325.93|325.78|313
1608168000000|2020-12-17 01:20:00|326.18|326.03|326.08|325.88|326.23|326.03|325.88|325.73|351
1608168300000|2020-12-17 01:25:00|326.03|325.93|325.83|325.68|326.08|325.93|325.53|325.38|338
1608168600000|2020-12-17 01:30:00|325.78|325.63|325.68|325.53|326.13|325.98|325.63|325.43|273
1608168900000|2020-12-17 01:35:00|325.73|325.58|325.38|325.18|325.78|325.63|325.18|324.98|391
1608169200000|2020-12-17 01:40:00|325.33|325.23|325.38|325.18|325.78|325.63|325.33|325.18|224
1608169500000|2020-12-17 01:45:00|325.33|325.23|325.48|325.28|325.53|325.38|325.28|325.08|207
1608169800000|2020-12-17 01:50:00|325.43|325.33|325.43|325.28|325.58|325.38|325.18|325.03|170
1608170100000|2020-12-17 01:55:00|325.38|325.23|325.28|325.08|325.38|325.23|325.18|325.03|120
1608170400000|2020-12-17 02:00:00|325.33|325.13|325.23|325.08|325.48|325.33|325.13|324.98|212
1608170700000|2020-12-17 02:05:00|325.18|325.03|325.38|325.23|325.63|325.43|325.18|324.98|130
1608171000000|2020-12-17 02:10:00|325.43|325.28|325.43|325.23|325.43|325.28|325.13|324.98|138
1608171300000|2020-12-17 02:15:00|325.48|325.28|325.48|325.28|325.83|325.63|325.43|325.28|162
1608171600000|2020-12-17 02:20:00|325.43|325.23|325.48|325.28|325.78|325.63|325.43|325.23|110
1608171900000|2020-12-17 02:25:00|325.43|325.23|325.48|325.33|325.48|325.33|325.33|325.13|72
1608172200000|2020-12-17 02:30:00|325.53|325.28|325.38|325.23|325.58|325.38|325.28|325.13|93
1608172500000|2020-12-17 02:35:00|325.33|325.18|325.28|325.08|325.48|325.28|325.18|325.03|139
1608172800000|2020-12-17 02:40:00|325.23|325.03|325.38|325.18|325.43|325.28|325.18|325.03|118
1608173100000|2020-12-17 02:45:00|325.33|325.23|325.48|325.33|325.53|325.38|325.33|325.18|62
1608173400000|2020-12-17 02:50:00|325.53|325.38|325.48|325.28|325.58|325.38|325.28|325.13|104
1608173700000|2020-12-17 02:55:00|325.53|325.33|325.53|325.38|325.58|325.43|325.43|325.28|51
1608174000000|2020-12-17 03:00:00|325.58|325.33|325.48|325.33|325.58|325.38|325.28|325.13|132
1608174300000|2020-12-17 03:05:00|325.53|325.38|325.73|325.58|325.78|325.63|325.53|325.33|178
1608174600000|2020-12-17 03:10:00|325.78|325.63|325.98|325.78|325.98|325.83|325.68|325.53|200
1608174900000|2020-12-17 03:15:00|325.93|325.83|325.83|325.68|325.98|325.83|325.58|325.43|246
1608175200000|2020-12-17 03:20:00|325.88|325.73|326.13|325.98|326.23|326.08|325.88|325.73|251
1608175500000|2020-12-17 03:25:00|326.18|326.03|326.08|325.88|326.18|326.03|326.03|325.83|142
1608175800000|2020-12-17 03:30:00|326.03|325.83|325.93|325.78|326.03|325.88|325.88|325.73|75
1608176100000|2020-12-17 03:35:00|325.98|325.83|326.03|325.83|326.03|325.88|325.98|325.78|33
1608176400000|2020-12-17 03:40:00|325.98|325.88|325.88|325.73|325.98|325.88|325.78|325.63|52
1608176700000|2020-12-17 03:45:00|325.83|325.68|325.98|325.83|326.03|325.88|325.83|325.68|80
1608177000000|2020-12-17 03:50:00|326.03|325.88|326.28|326.13|326.33|326.18|326.03|325.88|97
1608177300000|2020-12-17 03:55:00|326.23|326.08|326.13|325.98|326.28|326.13|325.98|325.83|55
1608177600000|2020-12-17 04:00:00|326.08|325.93|325.98|325.78|326.08|325.93|325.93|325.73|44
1608177900000|2020-12-17 04:05:00|325.93|325.83|325.88|325.73|325.98|325.83|325.83|325.68|25
1608178200000|2020-12-17 04:10:00|325.93|325.78|325.88|325.73|325.93|325.78|325.88|325.73|35
1608178500000|2020-12-17 04:15:00|325.93|325.68|325.93|325.78|325.93|325.78|325.88|325.68|53
1608178800000|2020-12-17 04:20:00|326.03|325.83|325.98|325.83|326.13|325.98|325.83|325.68|109
1608179100000|2020-12-17 04:25:00|325.93|325.78|325.93|325.73|325.98|325.83|325.83|325.68|56
1608179400000|2020-12-17 04:30:00|325.98|325.78|325.88|325.73|325.98|325.83|325.88|325.73|59
1608179700000|2020-12-17 04:35:00|325.93|325.78|325.88|325.68|325.98|325.78|325.83|325.63|110
1608180000000|2020-12-17 04:40:00|325.83|325.63|325.93|325.78|325.98|325.78|325.78|325.63|51
1608180300000|2020-12-17 04:45:00|326.03|325.73|326.18|326.03|326.18|326.03|325.98|325.73|50
1608180600000|2020-12-17 04:50:00|326.13|325.98|326.18|326.03|326.23|326.08|326.13|325.98|53
1608180900000|2020-12-17 04:55:00|326.23|326.08|326.28|326.13|326.28|326.13|326.18|326.08|45
1608181200000|2020-12-17 05:00:00|326.23|326.08|326.28|326.13|326.48|326.28|326.13|325.93|186
1608181500000|2020-12-17 05:05:00|326.23|326.08|326.23|326.03|326.33|326.18|326.08|325.93|95
1608181800000|2020-12-17 05:10:00|326.18|326.08|326.28|326.13|326.43|326.23|326.18|326.03|90
1608182100000|2020-12-17 05:15:00|326.33|326.18|326.33|326.13|326.38|326.18|326.18|326.03|119
1608182400000|2020-12-17 05:20:00|326.28|326.08|326.33|326.18|326.43|326.28|326.23|326.08|90
1608182700000|2020-12-17 05:25:00|326.28|326.13|326.38|326.18|326.43|326.28|326.28|326.13|97
1608183000000|2020-12-17 05:30:00|326.43|326.23|326.38|326.23|326.43|326.28|326.33|326.13|74
1608183300000|2020-12-17 05:35:00|326.43|326.28|326.48|326.28|326.58|326.43|326.43|326.23|88
1608183600000|2020-12-17 05:40:00|326.43|326.33|326.63|326.48|326.63|326.48|326.43|326.28|42
1608183900000|2020-12-17 05:45:00|326.58|326.43|326.48|326.33|326.63|326.48|326.38|326.23|87
1608184200000|2020-12-17 05:50:00|326.53|326.28|326.43|326.28|326.58|326.38|326.43|326.23|72
1608184500000|2020-12-17 05:55:00|326.48|326.33|326.48|326.28|326.48|326.33|326.38|326.23|49
1608184800000|2020-12-17 06:00:00|326.43|326.23|326.48|326.33|326.53|326.38|326.38|326.23|38
1608185100000|2020-12-17 06:05:00|326.53|326.38|326.53|326.33|326.58|326.38|326.48|326.33|53
1608185400000|2020-12-17 06:10:00|326.48|326.28|326.58|326.43|326.63|326.43|326.43|326.28|112
1608185700000|2020-12-17 06:15:00|326.63|326.48|326.68|326.53|326.73|326.58|326.58|326.43|70
1608186000000|2020-12-17 06:20:00|326.73|326.58|326.73|326.58|326.73|326.58|326.63|326.48|82
1608186300000|2020-12-17 06:25:00|326.78|326.63|326.73|326.53|326.88|326.73|326.73|326.53|214
1608186600000|2020-12-17 06:30:00|326.68|326.58|326.53|326.33|326.68|326.58|326.53|326.33|106
1608186900000|2020-12-17 06:35:00|326.48|326.28|326.53|326.33|326.53|326.33|326.43|326.23|78
1608187200000|2020-12-17 06:40:00|326.58|326.38|326.63|326.43|326.63|326.43|326.53|326.38|25
1608187500000|2020-12-17 06:45:00|326.58|326.48|326.58|326.43|326.63|326.48|326.53|326.38|35
1608187800000|2020-12-17 06:50:00|326.63|326.38|326.58|326.38|326.63|326.48|326.53|326.38|31
1608188100000|2020-12-17 06:55:00|326.63|326.43|326.73|326.58|326.73|326.58|326.58|326.43|116
1608188400000|2020-12-17 07:00:00|326.78|326.53|326.83|326.63|326.83|326.68|326.73|326.53|68
1608188700000|2020-12-17 07:05:00|326.78|326.58|326.83|326.63|326.83|326.63|326.63|326.48|103
1608189000000|2020-12-17 07:10:00|326.78|326.68|326.83|326.68|326.93|326.78|326.78|326.63|91
1608189300000|2020-12-17 07:15:00|326.78|326.63|326.38|326.23|326.78|326.63|326.38|326.23|219
1608189600000|2020-12-17 07:20:00|326.43|326.18|326.38|326.23|326.43|326.23|326.33|326.18|73
1608189900000|2020-12-17 07:25:00|326.43|326.18|326.58|326.43|326.58|326.43|326.38|326.18|154
1608190200000|2020-12-17 07:30:00|326.53|326.38|326.58|326.38|326.68|326.48|326.53|326.38|118
1608190500000|2020-12-17 07:35:00|326.63|326.43|326.63|326.43|326.63|326.48|326.58|326.38|67
1608190800000|2020-12-17 07:40:00|326.68|326.48|326.63|326.48|326.78|326.63|326.63|326.43|153
1608191100000|2020-12-17 07:45:00|326.68|326.53|326.63|326.48|326.68|326.53|326.58|326.43|48
1608191400000|2020-12-17 07:50:00|326.68|326.53|326.68|326.53|326.83|326.68|326.63|326.43|107
1608191700000|2020-12-17 07:55:00|326.63|326.48|326.68|326.48|326.73|326.58|326.63|326.43|54
1608192000000|2020-12-17 08:00:00|326.73|326.53|326.83|326.68|326.88|326.68|326.73|326.53|218
1608192300000|2020-12-17 08:05:00|326.88|326.73|326.83|326.63|326.93|326.78|326.73|326.58|151
1608192600000|2020-12-17 08:10:00|326.78|326.58|326.48|326.33|326.78|326.58|326.38|326.23|140
1608192900000|2020-12-17 08:15:00|326.53|326.38|326.53|326.38|326.63|326.48|326.48|326.33|84
1608193200000|2020-12-17 08:20:00|326.58|326.43|326.63|326.48|326.73|326.53|326.53|326.38|119
1608193500000|2020-12-17 08:25:00|326.68|326.43|326.58|326.43|326.68|326.48|326.48|326.33|66
1608193800000|2020-12-17 08:30:00|326.53|326.38|326.58|326.38|326.63|326.48|326.48|326.28|71
1608194100000|2020-12-17 08:35:00|326.53|326.43|326.58|326.38|326.63|326.48|326.53|326.33|129
1608194400000|2020-12-17 08:40:00|326.53|326.33|326.58|326.38|326.58|326.43|326.38|326.23|89
1608194700000|2020-12-17 08:45:00|326.53|326.43|326.43|326.28|326.53|326.43|326.43|326.23|69
1608195000000|2020-12-17 08:50:00|326.48|326.33|326.33|326.13|326.48|326.33|326.23|326.08|188
1608195300000|2020-12-17 08:55:00|326.28|326.08|326.23|326.08|326.33|326.13|326.18|326.03|213
1608195600000|2020-12-17 09:00:00|326.28|326.13|326.33|326.13|326.43|326.28|326.18|326.03|443
1608195900000|2020-12-17 09:05:00|326.28|326.18|326.28|326.13|326.38|326.23|326.23|326.08|172
1608196200000|2020-12-17 09:10:00|326.23|326.08|326.18|326.03|326.33|326.13|326.13|325.93|107
1608196500000|2020-12-17 09:15:00|326.23|326.08|326.23|326.03|326.23|326.08|326.18|326.03|176
1608196800000|2020-12-17 09:20:00|326.48|325.88|326.38|325.78|326.48|325.88|326.38|325.78|0
1608197100000|2020-12-17 09:25:00|326.28|325.68|326.18|325.58|326.28|325.68|326.18|325.58|8
1608197400000|2020-12-17 09:30:00|326.28|325.68|326.38|325.78|326.48|325.88|326.28|325.68|0
1608197700000|2020-12-17 09:35:00|326.48|325.88|326.48|325.88|326.48|325.88|326.38|325.78|0
1608198000000|2020-12-17 09:40:00|326.38|325.78|326.48|325.88|326.58|325.98|326.38|325.78|0
1608198300000|2020-12-17 09:45:00|326.38|325.78|326.38|325.78|326.48|325.88|326.38|325.78|0
1608198600000|2020-12-17 09:50:00|326.18|325.93|326.23|326.03|326.28|326.13|326.13|325.93|53
1608198900000|2020-12-17 09:55:00|326.18|326.08|326.13|325.93|326.23|326.08|326.08|325.88|14
1608199200000|2020-12-17 10:00:00|326.08|325.98|326.13|325.98|326.13|325.98|326.08|325.93|7
1608199500000|2020-12-17 10:05:00|326.18|325.93|326.18|325.98|326.18|325.98|326.18|325.93|1
1608199800000|2020-12-17 10:10:00|326.13|325.93|326.18|325.98|326.23|326.03|326.08|325.93|2
1608200100000|2020-12-17 10:15:00|326.23|326.03|326.18|326.03|326.28|326.03|326.18|326.03|3
1608200400000|2020-12-17 10:20:00|326.23|325.98|326.18|325.98|326.23|326.03|326.13|325.98|15
1608200700000|2020-12-17 10:25:00|326.13|326.03|326.13|325.98|326.18|326.03|326.13|325.98|4
1608201000000|2020-12-17 10:30:00|326.18|326.03|326.13|325.98|326.18|326.03|326.13|325.98|31
1608201300000|2020-12-17 10:35:00|326.08|325.93|326.03|325.88|326.08|325.93|326.03|325.88|23
1608201600000|2020-12-17 10:40:00|325.98|325.83|325.98|325.83|326.08|325.93|325.98|325.83|11
1608201900000|2020-12-17 10:45:00|326.03|325.88|326.13|325.93|326.13|325.98|326.03|325.83|14
1608202200000|2020-12-17 10:50:00|326.08|326.03|326.18|326.03|326.18|326.03|326.08|326.03|26
1608202500000|2020-12-17 10:55:00|326.23|326.08|326.13|325.93|326.28|326.13|326.08|325.88|91
1608202800000|2020-12-17 11:00:00|326.08|325.98|326.13|325.98|326.13|325.98|326.08|325.93|1
1608203100000|2020-12-17 11:05:00|326.18|326.03|326.28|326.13|326.28|326.13|326.18|326.03|14
1608203700000|2020-12-17 11:15:00|||||||||2
1608204300000|2020-12-17 11:25:00|326.23|326.08|326.23|326.08|326.23|326.08|326.23|326.08|3
1608204600000|2020-12-17 11:30:00|326.28||326.28||326.28||326.28||4
1608204900000|2020-12-17 11:35:00|326.23|326.13|326.28|326.08|326.28|326.13|326.23|326.08|0
1608205200000|2020-12-17 11:40:00|326.23||326.23||326.28||326.23||0
1608205500000|2020-12-17 11:45:00|326.18|326.03|326.13|325.98|326.23|326.03|326.08|325.93|53
1608205800000|2020-12-17 11:50:00|326.18|326.03|326.18|326.03|326.23|326.03|326.18|326.03|0
1608206100000|2020-12-17 11:55:00|326.13|325.98|326.23|326.03|326.23|326.03|326.08|325.93|10
1608206400000|2020-12-17 12:00:00|326.18||326.23||326.23||326.18||0
1608206700000|2020-12-17 12:05:00|326.18|326.08|326.23|326.08|326.23|326.08|326.18|326.03|11
1608207000000|2020-12-17 12:10:00|326.28|326.13|326.33|326.13|326.33|326.18|326.28|326.13|10
1608207300000|2020-12-17 12:15:00|326.28|326.18|326.28|326.13|326.38|326.23|326.28|326.13|22
1608207600000|2020-12-17 12:20:00|326.23|326.08|326.23|326.03|326.28|326.13|326.18|326.03|14
1608207900000|2020-12-17 12:25:00|326.28|326.08|326.18|326.03|326.28|326.13|326.18|326.03|6
1608208200000|2020-12-17 12:30:00|326.23|326.08|326.28|326.08|326.33|326.13|326.23|326.03|6
1608208500000|2020-12-17 12:35:00|326.33|326.13|326.18|326.03|326.33|326.13|326.13|325.98|13
1608208800000|2020-12-17 12:40:00|326.23|326.08|326.18|326.03|326.23|326.08|326.18|326.03|5
1608209100000|2020-12-17 12:45:00|326.23|326.08|326.28|326.08|326.33|326.18|326.23|326.03|24
1608209400000|2020-12-17 12:50:00||326.13||326.13||326.13||326.13|0
1608209700000|2020-12-17 12:55:00||326.08||326.08||326.13||326.08|1
1608210000000|2020-12-17 13:00:00|326.33|326.13|326.33|326.08|326.33|326.13|326.33|326.08|5
1608210300000|2020-12-17 13:05:00|326.28|326.13|326.33|326.13|326.33|326.18|326.28|326.08|2
1608210600000|2020-12-17 13:10:00|326.28|326.08|326.33|326.13|326.33|326.13|326.28|326.08|4
1608210900000|2020-12-17 13:15:00|326.28||326.28||326.33||326.28||2
1608211200000|2020-12-17 13:20:00|326.33|326.08|326.23|326.08|326.33|326.08|326.23|326.08|27
1608211500000|2020-12-17 13:25:00|326.18|326.03|326.23|326.08|326.23|326.08|326.13|325.93|16
1608211800000|2020-12-17 13:30:00|326.18|326.03|326.08|325.93|326.18|326.03|326.08|325.93|24
1608212100000|2020-12-17 13:35:00|326.03|325.88|326.03|325.88|326.03|325.88|325.93|325.73|14
1608212400000|2020-12-17 13:40:00|326.08|325.83|325.98|325.83|326.08|325.83|325.98|325.78|8
1608212700000|2020-12-17 13:45:00|325.93|325.78|325.98|325.78|325.98|325.83|325.93|325.73|8
1608213000000|2020-12-17 13:50:00||325.83||325.83||325.83||325.78|9
1608213300000|2020-12-17 13:55:00|325.93|325.78|325.83|325.63|325.93|325.78|325.73|325.58|56
1608213600000|2020-12-17 14:00:00|325.88|325.68|325.88|325.73|325.93|325.78|325.88|325.68|7
1608213900000|2020-12-17 14:05:00|325.93|325.78|325.98|325.78|325.98|325.83|325.93|325.73|13
1608214200000|2020-12-17 14:10:00|325.93||325.93||325.93||325.93||1
1608214500000|2020-12-17 14:15:00|325.98|325.83|326.03|325.88|326.08|325.93|325.98|325.83|28
1608214800000|2020-12-17 14:20:00|325.98|325.83|325.98|325.83|326.03|325.88|325.98|325.83|4
1608215100000|2020-12-17 14:25:00|326.03|325.88|326.18|326.03|326.18|326.03|326.03|325.83|23
1608215400000|2020-12-17 14:30:00|326.23|326.08|326.08|325.93|326.23|326.08|325.88|325.73|99
1608215700000|2020-12-17 14:35:00|326.03|325.88|326.23|326.08|326.23|326.08|326.03|325.88|35
1608216000000|2020-12-17 14:40:00|326.18|326.03|326.18|326.03|326.23|326.08|326.18|325.98|32
1608216300000|2020-12-17 14:45:00|326.23|326.08|326.18|326.03|326.28|326.13|326.18|326.03|11
1608216600000|2020-12-17 14:50:00|326.13|325.93|326.03|325.88|326.13|325.98|326.03|325.88|21
1608216900000|2020-12-17 14:55:00|325.98|325.83|326.13|325.93|326.13|325.98|325.93|325.78|27
1608217200000|2020-12-17 15:00:00|326.18|325.98|326.13|325.98|326.23|326.08|326.13|325.93|33
1608217500000|2020-12-17 15:05:00|326.18|326.03|326.33|326.18|326.33|326.18|326.13|325.98|54
1608217800000|2020-12-17 15:10:00|326.38|326.23|326.33|326.13|326.38|326.23|326.23|326.08|57
1608218100000|2020-12-17 15:15:00|326.28|326.08|326.33|326.13|326.33|326.18|326.23|326.08|16
1608218400000|2020-12-17 15:20:00|326.28|326.08|326.28|326.08|326.33|326.13|326.23|326.08|6
1608218700000|2020-12-17 15:25:00|326.23|326.13|326.28|326.13|326.33|326.18|326.23|326.08|9
1608219000000|2020-12-17 15:30:00|326.33|326.18|326.33|326.13|326.38|326.23|326.28|326.08|23
1608219300000|2020-12-17 15:35:00|326.38|326.08|326.38|326.13|326.38|326.23|326.38|326.08|47
1608219600000|2020-12-17 15:40:00|326.33|326.18|326.23|326.08|326.33|326.18|326.13|325.98|43
1608219900000|2020-12-17 15:45:00|326.28|326.13|326.28|326.08|326.33|326.13|326.23|326.03|30
1608220200000|2020-12-17 15:50:00|326.23|326.03|326.28|326.03|326.28|326.08|326.18|325.98|13
1608220500000|2020-12-17 15:55:00|326.23|326.08|326.18|325.98|326.23|326.08|326.13|325.98|9
1608220800000|2020-12-17 16:00:00|326.13|326.03|326.03|325.88|326.18|326.03|326.03|325.83|12
1608221100000|2020-12-17 16:05:00|326.08|325.93|326.13|325.93|326.18|325.98|326.08|325.93|1
1608221400000|2020-12-17 16:10:00|326.18|325.98|326.13|325.98|326.18|326.03|326.08|325.93|0
1608221700000|2020-12-17 16:15:00|326.18|326.03|326.23|326.03|326.28|326.08|326.13|325.98|3
1608222000000|2020-12-17 16:20:00|326.18|325.98|326.23|326.03|326.23|326.03|326.18|325.98|0
1608222300000|2020-12-17 16:25:00|326.18|325.98|326.28|326.13|326.33|326.13|326.13|325.93|23
1608222600000|2020-12-17 16:30:00|326.18|326.08|326.33|326.18|326.33|326.18|326.18|326.03|35
1608222900000|2020-12-17 16:35:00|326.38|326.23|326.43|326.23|326.43|326.28|326.33|326.13|22
1608223200000|2020-12-17 16:40:00|326.38|326.18|326.38|326.18|326.43|326.23|326.33|326.18|11
1608223500000|2020-12-17 16:45:00|326.33|326.13|326.28|326.08|326.33|326.13|326.23|326.03|5
1608223800000|2020-12-17 16:50:00|326.23|326.13|326.18|326.03|326.23|326.13|326.18|326.03|17
1608224100000|2020-12-17 16:55:00|326.23|326.08|326.38|326.18|326.38|326.18|326.18|326.03|18
1608224400000|2020-12-17 17:00:00|326.33|326.23|326.33|326.13|326.38|326.23|326.28|326.08|5
1608224700000|2020-12-17 17:05:00|326.28|326.08|326.33|326.18|326.33|326.18|326.28|326.08|2
1608225000000|2020-12-17 17:10:00|326.28|326.13|326.28|326.08|326.33|326.18|326.28|326.08|3
1608225300000|2020-12-17 17:15:00|326.23|326.03|326.23|326.03|326.28|326.13|326.18|326.03|0
1608225600000|2020-12-17 17:20:00|326.18|326.08|326.28|326.13|326.28|326.13|326.18|326.03|0
1608225900000|2020-12-17 17:25:00|326.38|326.18|326.38|326.18|326.38|326.23|326.33|326.13|52
1608226200000|2020-12-17 17:30:00||326.13||326.18||326.23||326.13|2
1608226500000|2020-12-17 17:35:00||326.13||326.18||326.23||326.13|3
1608226800000|2020-12-17 17:40:00|326.33|326.23|326.48|326.28|326.48|326.28|326.33|326.18|11
1608227100000|2020-12-17 17:45:00||326.33||326.28||326.33||326.28|0
1608227400000|2020-12-17 17:50:00||326.33||326.28||326.33||326.28|0
1608227700000|2020-12-17 17:55:00|326.43|326.33|326.43|326.23|326.43|326.33|326.43|326.23|3
1608228000000|2020-12-17 18:00:00||326.28||326.23||326.28||326.23|0
1608228300000|2020-12-17 18:05:00||326.18||326.23||326.23||326.18|0
1608228600000|2020-12-17 18:10:00||326.28||326.28||326.28||326.23|2
1608228900000|2020-12-17 18:15:00||326.23||326.18||326.28||326.13|5
1608229200000|2020-12-17 18:20:00|326.38|326.23|326.38|326.13|326.38|326.23|326.38|326.13|2
1608229500000|2020-12-17 18:25:00||326.18||326.13||326.18||326.13|0
1608229800000|2020-12-17 18:30:00||326.08||326.13||326.13||326.08|18
1608230100000|2020-12-17 18:35:00||326.18||326.18||326.18||326.13|2
1608230400000|2020-12-17 18:40:00||326.13||326.08||326.13||326.08|0
1608230700000|2020-12-17 18:45:00|326.23|326.03|326.23|326.03|326.23|326.13|326.23|326.03|10
1608231000000|2020-12-17 18:50:00||326.08||326.03||326.08||326.03|0
1608231300000|2020-12-17 18:55:00|326.18|326.08|326.18|326.03|326.18|326.08|326.18|326.03|7
1608231600000|2020-12-17 19:00:00|326.23|326.08|326.23|326.03|326.23|326.08|326.23|326.03|13
1608231900000|2020-12-17 19:05:00||326.08||326.03||326.08||326.03|0
1608232200000|2020-12-17 19:10:00||326.08||326.03||326.08||326.03|0
1608232500000|2020-12-17 19:15:00||326.08||326.08||326.08||326.03|2
1608233100000|2020-12-17 19:25:00|326.18|326.03|326.23|326.03|326.23|326.08|326.18|326.03|0
1608233400000|2020-12-17 19:30:00|326.28|326.08|326.23|326.03|326.28|326.08|326.23|326.03|3
1608233700000|2020-12-17 19:35:00|326.18|325.98|326.18|325.98|326.23|326.03|326.13|325.93|8
1608234000000|2020-12-17 19:40:00||326.03||325.98||326.03||325.98|0
1608234300000|2020-12-17 19:45:00||326.03||325.98||326.03||325.98|0
1608234600000|2020-12-17 19:50:00|326.13|326.03|326.18|325.98|326.18|326.03|326.13|325.98|3
1608234900000|2020-12-17 19:55:00|326.13|326.03|326.18|325.98|326.23|326.08|326.13|325.98|21
1608235200000|2020-12-17 20:00:00|326.23|326.03|326.23|326.03|326.23|326.08|326.23|326.03|5
1608235500000|2020-12-17 20:05:00|326.13|325.98|326.18|325.98|326.18|325.98|326.13|325.98|3
1608235800000|2020-12-17 20:10:00|||||||||1
1608236100000|2020-12-17 20:15:00|326.23|326.03|326.33|326.13|326.33|326.13|326.23|326.03|9
1608236400000|2020-12-17 20:20:00|326.38|326.18|326.43|326.23|326.43|326.28|326.38|326.18|19
1608236700000|2020-12-17 20:25:00|326.38|326.28|326.33|326.13|326.38|326.28|326.33|326.13|9
1608237000000|2020-12-17 20:30:00|326.38|326.08|326.38|326.18|326.38|326.18|326.33|326.08|8
1608237300000|2020-12-17 20:35:00|326.43|326.23|326.43|326.23|326.43|326.28|326.43|326.13|29
1608237600000|2020-12-17 20:40:00|326.38|326.18|326.48|326.23|326.48|326.28|326.23|325.98|112
1608237900000|2020-12-17 20:45:00|326.43|326.18|326.33|326.03|326.53|326.28|326.18|325.93|196
1608238200000|2020-12-17 20:50:00|326.38|326.18|326.48|326.23|326.53|326.28|326.23|325.93|164
1608238500000|2020-12-17 20:55:00|326.53|326.18|326.43|326.13|326.53|326.23|326.13|325.83|183
1608238800000|2020-12-17 21:00:00|326.38|326.08|326.43|326.08|326.68|326.53|326.18|325.88|133
1608239100000|2020-12-17 21:05:00|326.38|326.28|326.58|326.43|326.73|326.48|326.38|326.08|132
1608239400000|2020-12-17 21:10:00|326.63|326.38|326.68|326.08|326.68|326.43|326.48|326.08|27
1608240600000|2020-12-17 21:30:00|326.78|326.18|326.78|326.18|326.78|326.18|326.68|326.08|0
1608240900000|2020-12-17 21:35:00|326.88|326.28|326.78|326.18|326.88|326.28|326.78|326.18|0
1608242100000|2020-12-17 21:55:00|326.88|326.28|326.78|326.18|326.88|326.28|326.78|326.18|0
1608242400000|2020-12-17 22:00:00|326.88|326.28|326.88|326.28|326.88|326.28|326.78|326.18|0
1608243600000|2020-12-17 22:20:00|326.78|326.18|326.88|326.28|326.88|326.28|326.78|326.18|0
1608244500000|2020-12-17 22:35:00|326.78|326.18|326.88|326.28|326.88|326.28|326.78|326.18|0
1608244800000|2020-12-17 22:40:00|326.78|326.18|326.78|326.18|326.88|326.28|326.78|326.18|0
1608245400000|2020-12-17 22:50:00|326.88|326.28|326.88|326.28|326.88|326.28|326.88|326.28|0
1608245700000|2020-12-17 22:55:00|326.78|326.18|326.88|326.28|326.88|326.28|326.78|326.18|0
1608246000000|2020-12-17 23:00:00|326.78|326.18|326.78|326.18|326.78|326.18|326.68|326.08|0
1608246300000|2020-12-17 23:05:00|326.68|326.08|326.78|326.18|326.78|326.18|326.68|326.08|0
1608246600000|2020-12-17 23:10:00|326.68|326.08|326.68|326.08|326.68|326.08|326.68|326.08|0
1608246900000|2020-12-17 23:15:00|326.78|326.18|326.78|326.18|326.78|326.18|326.68|326.08|0
1608247200000|2020-12-17 23:20:00|326.68|326.08|326.78|326.18|326.78|326.18|326.68|326.08|0
1608248700000|2020-12-17 23:45:00|326.88|326.28|326.78|326.18|326.88|326.28|326.78|326.18|0
1608249600000|2020-12-18 00:00:00|326.68|326.08|326.78|326.18|326.78|326.18|326.68|326.08|0
1608250200000|2020-12-18 00:10:00|326.68|326.08|326.68|326.08|326.78|326.18|326.68|326.08|0
1608250500000|2020-12-18 00:15:00|326.78|326.18|326.58|325.98|326.78|326.18|326.58|325.98|0
1608251100000|2020-12-18 00:25:00|326.48|325.88|326.08|325.48|326.58|325.98|326.08|325.48|0
1608251400000|2020-12-18 00:30:00|325.88|325.43|326.38|326.18|326.53|326.28|325.48|325.23|194
1608251700000|2020-12-18 00:35:00|326.33|326.13|326.28|326.08|326.38|326.18|326.18|326.03|79
1608252000000|2020-12-18 00:40:00|326.23|326.13|326.08|325.88|326.43|326.23|325.98|325.83|124
1608252300000|2020-12-18 00:45:00|326.03|325.93|325.78|325.63|326.33|326.18|325.78|325.63|159
1608252600000|2020-12-18 00:50:00|325.83|325.68|325.98|325.83|326.08|325.93|325.78|325.68|137
1608252900000|2020-12-18 00:55:00|325.93|325.78|325.93|325.78|326.33|326.18|325.53|325.38|239
1608253200000|2020-12-18 01:00:00|325.78|325.63|325.63|325.48|326.28|326.08|325.43|325.28|546
1608253500000|2020-12-18 01:05:00|325.58|325.43|325.93|325.73|326.03|325.88|325.53|325.33|370
1608253800000|2020-12-18 01:10:00|325.88|325.83|326.03|325.83|326.18|325.98|325.73|325.58|263
1608254100000|2020-12-18 01:15:00|325.98|325.93|326.08|325.88|326.48|326.28|325.98|325.83|327
1608254400000|2020-12-18 01:20:00|326.13|325.93|325.93|325.78|326.33|326.18|325.93|325.78|187
1608254700000|2020-12-18 01:25:00|325.98|325.68|326.13|325.93|326.13|325.93|325.58|325.43|242
1608255000000|2020-12-18 01:30:00|326.08|325.98|326.43|326.23|326.73|326.53|326.08|325.88|325
1608255300000|2020-12-18 01:35:00|326.38|326.28|326.13|325.93|326.53|326.33|326.03|325.88|111
1608255600000|2020-12-18 01:40:00|326.08|325.88|325.98|325.83|326.13|325.98|325.78|325.63|249
1608255900000|2020-12-18 01:45:00|325.93|325.78|325.58|325.43|326.13|325.98|325.58|325.43|191
1608256200000|2020-12-18 01:50:00|325.53|325.38|325.48|325.28|325.83|325.68|325.43|325.28|276
1608256500000|2020-12-18 01:55:00|325.43|325.33|325.33|325.18|325.63|325.48|325.18|325.03|212
1608256800000|2020-12-18 02:00:00|325.38|325.13|325.23|325.08|325.53|325.38|325.23|325.08|123
1608257100000|2020-12-18 02:05:00|325.18|325.03|325.33|325.13|325.43|325.28|325.08|324.93|259
1608257400000|2020-12-18 02:10:00|325.28|325.08|325.63|325.48|325.68|325.53|325.23|325.08|85
1608257700000|2020-12-18 02:15:00|325.68|325.53|325.78|325.58|325.83|325.68|325.58|325.43|76
1608258000000|2020-12-18 02:20:00|325.83|325.63|325.73|325.58|325.83|325.68|325.63|325.43|178
1608258300000|2020-12-18 02:25:00|325.68|325.53|325.58|325.38|325.68|325.53|325.33|325.18|102
1608258600000|2020-12-18 02:30:00|325.53|325.43|325.63|325.48|325.68|325.53|325.48|325.33|98
1608258900000|2020-12-18 02:35:00|325.58|325.43|325.78|325.63|325.83|325.63|325.58|325.43|148
1608259200000|2020-12-18 02:40:00|325.73|325.58|325.83|325.68|325.83|325.68|325.63|325.48|133
1608259500000|2020-12-18 02:45:00|325.78|325.63|325.48|325.33|325.78|325.63|325.48|325.33|163
1608259800000|2020-12-18 02:50:00|325.53|325.38|325.53|325.33|325.58|325.43|325.43|325.28|164
1608260100000|2020-12-18 02:55:00|325.48|325.38|325.53|325.38|325.58|325.38|325.38|325.23|131
1608260400000|2020-12-18 03:00:00|325.58|325.33|325.38|325.23|325.58|325.43|325.33|325.18|294
1608260700000|2020-12-18 03:05:00|325.33|325.18|325.53|325.38|325.53|325.38|325.28|325.13|141
1608261000000|2020-12-18 03:10:00|325.63|325.43|325.33|325.18|325.63|325.48|325.23|325.08|162
1608261300000|2020-12-18 03:15:00|325.38|325.23|325.43|325.28|325.43|325.28|325.28|325.08|128
1608261600000|2020-12-18 03:20:00|325.53|325.23|325.58|325.38|325.68|325.53|325.48|325.23|109
1608261900000|2020-12-18 03:25:00|325.53|325.33|325.38|325.23|325.53|325.38|325.38|325.23|127
1608262200000|2020-12-18 03:30:00|325.33|325.18|325.33|325.18|325.48|325.33|325.28|325.13|122
1608262500000|2020-12-18 03:35:00|325.28|325.13|325.38|325.18|325.53|325.38|325.28|325.13|160
1608262800000|2020-12-18 03:40:00|325.33|325.13|325.23|325.08|325.43|325.23|325.23|325.08|100
1608263100000|2020-12-18 03:45:00|325.18|325.03|325.18|325.03|325.23|325.08|324.93|324.78|246
1608263400000|2020-12-18 03:50:00|325.13|324.98|325.23|325.03|325.23|325.03|325.13|324.98|48
1608263700000|2020-12-18 03:55:00|325.18|325.08|324.98|324.83|325.23|325.08|324.98|324.83|123
1608264000000|2020-12-18 04:00:00|324.88|324.78|324.73|324.58|324.93|324.78|324.58|324.38|147
1608264300000|2020-12-18 04:05:00|324.78|324.63|324.78|324.63|324.78|324.63|324.68|324.53|123
1608264600000|2020-12-18 04:10:00|324.83|324.68|324.93|324.78|324.93|324.78|324.78|324.68|56
1608264900000|2020-12-18 04:15:00|324.98|324.83|324.83|324.63|324.98|324.83|324.78|324.63|46
1608265200000|2020-12-18 04:20:00|324.78|324.58|324.58|324.43|324.78|324.58|324.58|324.43|64
1608265500000|2020-12-18 04:25:00|324.53|324.38|324.53|324.38|324.63|324.48|324.43|324.28|84
1608265800000|2020-12-18 04:30:00|324.58|324.33|324.53|324.33|324.63|324.48|324.48|324.33|61
1608266100000|2020-12-18 04:35:00|324.48|324.38|324.58|324.43|324.63|324.48|324.48|324.38|33
1608266400000|2020-12-18 04:40:00|324.63|324.48|324.58|324.43|324.63|324.48|324.58|324.43|33
1608266700000|2020-12-18 04:45:00|324.63|324.48|324.68|324.53|324.73|324.53|324.58|324.43|60
1608267000000|2020-12-18 04:50:00|324.73|324.58|324.88|324.68|324.88|324.73|324.73|324.58|167
1608267300000|2020-12-18 04:55:00|324.83|324.63|324.68|324.48|324.88|324.68|324.63|324.48|92
1608267600000|2020-12-18 05:00:00|324.63|324.53|324.73|324.58|324.88|324.73|324.58|324.38|328
1608267900000|2020-12-18 05:05:00|324.68|324.53|324.63|324.48|324.83|324.68|324.58|324.43|78
1608268200000|2020-12-18 05:10:00|324.58|324.43|324.18|324.03|324.63|324.43|323.98|323.83|271
1608268500000|2020-12-18 05:15:00|324.23|323.98|324.18|323.98|324.28|324.13|323.88|323.73|179
1608268800000|2020-12-18 05:20:00|324.13|323.93|324.13|323.93|324.33|324.18|324.03|323.83|153
1608269100000|2020-12-18 05:25:00|324.08|323.88|324.23|324.03|324.23|324.03|323.88|323.73|194
1608269400000|2020-12-18 05:30:00|324.18|324.08|324.18|324.03|324.38|324.23|324.18|324.03|122
1608269700000|2020-12-18 05:35:00|324.13|323.98|324.23|324.08|324.33|324.13|324.13|323.98|125
1608270000000|2020-12-18 05:40:00|324.28|324.03|324.28|324.08|324.38|324.23|324.13|323.93|112
1608270300000|2020-12-18 05:45:00|324.23|324.13|324.28|324.08|324.28|324.13|324.18|324.03|45
1608270600000|2020-12-18 05:50:00|324.33|324.13|324.48|324.33|324.63|324.43|324.28|324.13|90
1608270900000|2020-12-18 05:55:00|324.53|324.38|324.48|324.33|324.58|324.38|324.43|324.28|82
1608271200000|2020-12-18 06:00:00|324.53|324.28|324.43|324.28|324.53|324.33|324.38|324.23|77
1608271500000|2020-12-18 06:05:00|324.48|324.33|324.33|324.13|324.53|324.38|324.28|324.13|83
1608271800000|2020-12-18 06:10:00|324.38|324.18|324.53|324.38|324.53|324.38|324.33|324.13|58
1608272100000|2020-12-18 06:15:00|324.48|324.33|324.58|324.38|324.58|324.43|324.48|324.33|42
1608272400000|2020-12-18 06:20:00|324.63|324.43|324.38|324.23|324.63|324.48|324.38|324.18|101
1608272700000|2020-12-18 06:25:00|324.43|324.28|324.33|324.13|324.48|324.33|324.18|324.03|144
1608273000000|2020-12-18 06:30:00|324.28|324.08|324.38|324.23|324.48|324.33|324.23|324.03|129
1608273300000|2020-12-18 06:35:00|324.33|324.18|324.38|324.18|324.43|324.28|324.28|324.13|83
1608273600000|2020-12-18 06:40:00|324.33|324.23|324.13|323.93|324.43|324.28|324.13|323.93|234
1608273900000|2020-12-18 06:45:00|324.18|323.98|324.33|324.18|324.38|324.23|324.18|323.93|104
1608274200000|2020-12-18 06:50:00|324.28|324.13|324.38|324.23|324.38|324.23|324.23|324.08|51
1608274500000|2020-12-18 06:55:00|324.43|324.28|324.43|324.23|324.48|324.33|324.28|324.13|125
1608274800000|2020-12-18 07:00:00|324.48|324.28|324.58|324.43|324.63|324.48|324.43|324.28|89
1608275100000|2020-12-18 07:05:00|324.63|324.48|324.63|324.48|324.78|324.63|324.53|324.38|195
1608275400000|2020-12-18 07:10:00|324.68|324.53|324.73|324.53|324.78|324.63|324.63|324.48|118
1608275700000|2020-12-18 07:15:00|324.68|324.58|324.93|324.78|325.03|324.83|324.68|324.53|127
1608276000000|2020-12-18 07:20:00|324.88|324.73|324.78|324.63|324.88|324.73|324.73|324.58|206
1608276300000|2020-12-18 07:25:00|324.73|324.58|324.68|324.53|324.78|324.63|324.63|324.43|138
1608276600000|2020-12-18 07:30:00|324.73|324.58|324.78|324.63|324.88|324.73|324.68|324.53|71
1608276900000|2020-12-18 07:35:00|324.83|324.68|324.73|324.58|324.93|324.78|324.73|324.53|148
1608277200000|2020-12-18 07:40:00|324.68|324.53|324.63|324.48|324.73|324.58|324.58|324.43|105
1608277500000|2020-12-18 07:45:00|324.68|324.53|324.73|324.58|324.78|324.63|324.63|324.48|61
1608277800000|2020-12-18 07:50:00|324.78|324.48|324.53|324.33|324.78|324.48|324.48|324.33|177
1608278100000|2020-12-18 07:55:00|324.48|324.38|324.53|324.33|324.63|324.48|324.38|324.23|107
1608278400000|2020-12-18 08:00:00|324.48|324.38|324.63|324.48|324.68|324.53|324.28|324.13|110
1608278700000|2020-12-18 08:05:00|324.68|324.53|324.93|324.78|325.03|324.83|324.68|324.53|175
1608279000000|2020-12-18 08:10:00|324.98|324.83|324.73|324.58|324.98|324.83|324.63|324.48|139
1608279300000|2020-12-18 08:15:00|324.68|324.53|325.08|324.88|325.08|324.93|324.68|324.53|104
1608279600000|2020-12-18 08:20:00|325.13|324.93|325.03|324.83|325.23|325.03|325.03|324.83|137
1608279900000|2020-12-18 08:25:00|325.08|324.88|325.38|325.18|325.43|325.23|325.08|324.88|164
1608280200000|2020-12-18 08:30:00|325.33|325.23|325.33|325.18|325.43|325.28|325.23|325.03|299
1608280500000|2020-12-18 08:35:00|325.38|325.23|325.28|325.13|325.38|325.23|325.13|324.93|334
1608280800000|2020-12-18 08:40:00|325.33|325.08|325.53|325.38|325.53|325.38|325.18|325.03|72
1608281100000|2020-12-18 08:45:00|325.58|325.43|325.48|325.33|325.73|325.58|325.48|325.33|218
1608281400000|2020-12-18 08:50:00|325.53|325.38|325.43|325.23|325.58|325.43|325.18|325.03|276
1608281700000|2020-12-18 08:55:00|325.38|325.28|325.53|325.38|325.58|325.43|325.38|325.23|293
1608282000000|2020-12-18 09:00:00|325.58|325.43|325.28|325.08|325.68|325.48|325.08|324.93|1201
1608282300000|2020-12-18 09:05:00|325.33|325.13|325.43|325.23|325.43|325.28|324.98|324.83|736
1608282600000|2020-12-18 09:10:00|325.48|325.28|325.28|325.08|325.63|325.48|325.23|325.03|202
1608282900000|2020-12-18 09:15:00|325.23|325.13|325.38|325.18|325.53|325.38|325.23|325.08|160
1608283200000|2020-12-18 09:20:00|325.58|324.98|325.38|324.78|325.58|324.98|325.28|324.68|0
1608283500000|2020-12-18 09:25:00|325.28|324.68|325.38|324.78|325.38|324.78|325.28|324.68|4
1608283800000|2020-12-18 09:30:00|325.28|324.68|325.18|324.58|325.38|324.78|325.18|324.58|0
1608284100000|2020-12-18 09:35:00|325.28|324.68|325.18|324.58|325.28|324.68|325.18|324.58|0
1608284700000|2020-12-18 09:45:00|325.08|324.48|325.08|324.48|325.18|324.58|325.08|324.48|0
1608285000000|2020-12-18 09:50:00|324.78|324.53|324.98|324.78|325.03|324.83|324.73|324.53|99
1608285300000|2020-12-18 09:55:00|325.03|324.88|325.28|325.08|325.28|325.08|324.98|324.88|49
1608285600000|2020-12-18 10:00:00|325.33|325.13|325.38|325.23|325.38|325.23|325.28|325.13|53
1608285900000|2020-12-18 10:05:00|325.43|325.28|325.38|325.23|325.48|325.28|325.33|325.18|47
1608286200000|2020-12-18 10:10:00|325.43|325.18|325.33|325.13|325.43|325.18|325.33|325.13|19
1608286500000|2020-12-18 10:15:00|325.28|325.08|325.28|325.08|325.33|325.08|325.28|325.08|0
1608286800000|2020-12-18 10:20:00|325.33|325.13|325.28|325.08|325.38|325.13|325.23|325.08|12
1608287100000|2020-12-18 10:25:00|325.23|325.03|325.28|325.08|325.28|325.08|325.23|325.03|7
1608287400000|2020-12-18 10:30:00|325.23|325.03|325.18|325.03|325.28|325.08|325.18|325.03|56
1608287700000|2020-12-18 10:35:00|325.13|324.98|325.18|324.98|325.18|325.03|325.08|324.93|61
1608288000000|2020-12-18 10:40:00|325.13|324.93|325.13|324.98|325.18|324.98|325.08|324.93|53
1608288300000|2020-12-18 10:45:00|325.18|325.03|325.18|325.03|325.23|325.03|325.13|325.03|19
1608288600000|2020-12-18 10:50:00|325.23|324.98|325.28|325.13|325.28|325.13|325.08|324.93|37
1608288900000|2020-12-18 10:55:00|325.33|325.08|325.38|325.18|325.38|325.23|325.28|325.08|25
1608289200000|2020-12-18 11:00:00|325.33|325.23|325.28|325.08|325.43|325.23|325.23|325.08|22
1608289500000|2020-12-18 11:05:00|325.23|325.13|325.23|325.03|325.33|325.13|325.23|325.03|42
1608289800000|2020-12-18 11:10:00|325.28|325.08|325.18|324.98|325.28|325.08|325.08|324.93|36
1608290100000|2020-12-18 11:15:00|325.13|324.93|325.48|325.33|325.58|325.43|325.08|324.93|152
1608290400000|2020-12-18 11:20:00|325.53|325.38|325.48|325.28|325.53|325.38|325.43|325.28|16
1608290700000|2020-12-18 11:25:00|325.43|325.23|325.38|325.23|325.43|325.23|325.38|325.23|3
1608291000000|2020-12-18 11:30:00|325.43|325.28|325.33|325.13|325.43|325.28|325.33|325.13|3
1608291300000|2020-12-18 11:35:00|325.38|325.18|325.43|325.23|325.43|325.23|325.38|325.18|1
1608291600000|2020-12-18 11:40:00|325.48|325.28|325.43|325.23|325.48|325.28|325.38|325.23|4
1608291900000|2020-12-18 11:45:00|325.38|325.18|325.33|325.18|325.43|325.28|325.33|325.18|35
1608292200000|2020-12-18 11:50:00|325.38|325.23|325.38|325.18|325.48|325.33|325.33|325.18|81
1608292500000|2020-12-18 11:55:00|325.43|325.23|325.43|325.23|325.48|325.28|325.43|325.18|13
1608292800000|2020-12-18 12:00:00|325.48|325.28|325.53|325.33|325.53|325.33|325.38|325.23|19
1608293100000|2020-12-18 12:05:00|325.58|325.38|325.58|325.38|325.58|325.38|325.58|325.33|3
1608293400000|2020-12-18 12:10:00|325.53|325.33|325.28|325.13|325.58|325.33|325.28|325.13|49
1608293700000|2020-12-18 12:15:00|325.23|325.08|325.28|325.13|325.33|325.18|325.18|325.03|54
1608294000000|2020-12-18 12:20:00|325.23|325.08|325.18|325.03|325.28|325.13|325.13|324.98|48
1608294300000|2020-12-18 12:25:00|325.23|325.08|325.23|325.08|325.28|325.13|325.18|325.08|28
1608294600000|2020-12-18 12:30:00|325.28|325.13|325.33|325.18|325.38|325.23|325.23|325.08|34
1608294900000|2020-12-18 12:35:00|325.38|325.23|325.43|325.23|325.43|325.23|325.33|325.13|3
1608295200000|2020-12-18 12:40:00|325.48|325.33|325.43|325.28|325.48|325.33|325.43|325.28|15
1608295500000|2020-12-18 12:45:00|325.38|325.23|325.43|325.28|325.48|325.33|325.38|325.18|3
1608295800000|2020-12-18 12:50:00|325.38|325.23|325.33|325.13|325.38|325.23|325.33|325.13|10
1608296100000|2020-12-18 12:55:00|325.28|325.08|325.08|324.93|325.33|325.08|325.08|324.93|5
1608296400000|2020-12-18 13:00:00|325.03|324.88|325.13|324.93|325.18|324.98|324.98|324.83|26
1608296700000|2020-12-18 13:05:00|325.08|324.98|325.18|324.98|325.18|324.98|325.08|324.98|3
1608297000000|2020-12-18 13:10:00|325.13|325.03|325.23|325.03|325.23|325.03|325.13|325.03|6
1608297300000|2020-12-18 13:15:00|325.28|325.08|325.28|325.13|325.28|325.13|325.23|325.08|7
1608297600000|2020-12-18 13:20:00|325.23|325.08|325.13|324.98|325.28|325.13|325.13|324.98|38
1608297900000|2020-12-18 13:25:00|325.18|325.03|325.18|325.03|325.23|325.03|325.13|325.03|18
1608298200000|2020-12-18 13:30:00|325.23|324.98|325.23|325.03|325.23|325.03|325.13|324.98|8
1608298500000|2020-12-18 13:35:00||325.08||325.08||325.08||325.08|1
1608298800000|2020-12-18 13:40:00|325.28|325.13|325.28|325.13|325.28|325.13|325.28|325.13|2
1608299100000|2020-12-18 13:45:00|325.23|325.08|325.08|324.93|325.28|325.08|325.08|324.93|30
1608299400000|2020-12-18 13:50:00|325.13|324.98|325.18|324.98|325.23|325.03|325.13|324.98|7
1608299700000|2020-12-18 13:55:00|325.13|325.03|325.13|324.98|325.18|325.03|325.13|324.93|13
1608300000000|2020-12-18 14:00:00|325.18|325.03|325.23|325.03|325.23|325.08|325.13|325.03|5
1608300300000|2020-12-18 14:05:00|325.18|325.08|325.28|325.13|325.28|325.13|325.18|325.03|4
1608300600000|2020-12-18 14:10:00|325.33|325.18|325.33|325.18|325.38|325.18|325.28|325.13|43
1608300900000|2020-12-18 14:15:00|325.38|325.23|325.53|325.38|325.58|325.43|325.38|325.23|92
1608301200000|2020-12-18 14:20:00|325.68|325.48|325.58|325.43|325.68|325.53|325.53|325.38|130
1608301500000|2020-12-18 14:25:00|325.53|325.38|325.48|325.33|325.58|325.38|325.48|325.33|25
1608301800000|2020-12-18 14:30:00|325.53|325.38|325.53|325.38|325.73|325.58|325.48|325.28|209
1608302100000|2020-12-18 14:35:00|325.48|325.33|325.53|325.38|325.63|325.43|325.48|325.28|112
1608302400000|2020-12-18 14:40:00|325.48|325.33|325.48|325.28|325.63|325.48|325.43|325.28|55
1608302700000|2020-12-18 14:45:00|325.43|325.33|325.48|325.23|325.53|325.38|325.43|325.23|33
1608303000000|2020-12-18 14:50:00|325.33|325.18|325.03|324.83|325.33|325.18|324.88|324.68|97
1608303300000|2020-12-18 14:55:00|325.13|324.88|325.23|325.03|325.23|325.03|325.08|324.83|51
1608303600000|2020-12-18 15:00:00|325.28|324.98|324.98|324.78|325.28|325.08|324.83|324.58|34
1608303900000|2020-12-18 15:05:00|325.03|324.83|325.23|325.03|325.28|325.08|324.93|324.78|31
1608304200000|2020-12-18 15:10:00|325.28|325.08|325.33|325.13|325.38|325.18|325.23|325.03|12
1608304500000|2020-12-18 15:15:00|325.28|325.18|325.28|325.08|325.33|325.18|325.18|325.03|3
1608304800000|2020-12-18 15:20:00|325.23|325.03|325.08|324.88|325.28|325.08|325.03|324.83|7
1608305100000|2020-12-18 15:25:00|325.13|324.93|324.98|324.83|325.13|324.98|324.88|324.73|12
1608305400000|2020-12-18 15:30:00|325.03|324.78|324.88|324.73|325.08|324.88|324.88|324.73|12
1608305700000|2020-12-18 15:35:00|324.83|324.68|324.83|324.63|324.93|324.73|324.63|324.43|16
1608306000000|2020-12-18 15:40:00|324.78|324.68|324.93|324.73|324.98|324.78|324.78|324.68|3
1608306300000|2020-12-18 15:45:00|324.98|324.78|325.18|324.98|325.33|325.13|324.98|324.78|128
1608306600000|2020-12-18 15:50:00|325.13|324.93|325.13|324.93|325.13|324.98|325.13|324.93|7
1608306900000|2020-12-18 15:55:00|325.18|324.98|325.18|325.03|325.23|325.08|325.13|324.93|46
1608307200000|2020-12-18 16:00:00|325.28|325.08|325.33|325.13|325.38|325.18|325.23|325.03|17
1608307500000|2020-12-18 16:05:00|325.28|325.08|325.28|325.13|325.38|325.18|325.18|325.03|10
1608307800000|2020-12-18 16:10:00|325.23|325.08|325.03|324.83|325.28|325.13|324.88|324.73|9
1608308100000|2020-12-18 16:15:00|324.98|324.78|325.08|324.88|325.08|324.88|324.83|324.63|26
1608308400000|2020-12-18 16:20:00|325.03|324.83|325.18|324.98|325.18|324.98|325.03|324.83|5
1608308700000|2020-12-18 16:25:00|325.13|324.93|325.08|324.93|325.13|324.93|324.93|324.78|26
1608309000000|2020-12-18 16:30:00|325.03|324.88|325.08|324.88|325.13|324.93|324.88|324.73|19
1608309300000|2020-12-18 16:35:00|325.03|324.83|325.03|324.88|325.08|324.93|324.93|324.73|6
1608309600000|2020-12-18 16:40:00|324.98|324.83|325.03|324.88|325.03|324.88|324.93|324.73|3
1608309900000|2020-12-18 16:45:00|325.08|324.83|325.13|324.93|325.18|324.98|325.08|324.83|28
1608310200000|2020-12-18 16:50:00|325.08|324.98|325.18|324.98|325.23|325.08|325.08|324.98|8
1608310500000|2020-12-18 16:55:00|325.13|324.93|325.13|324.93|325.18|324.98|325.08|324.93|3
1608310800000|2020-12-18 17:00:00|325.08|324.98|325.23|325.03|325.23|325.08|325.08|324.93|0
1608311100000|2020-12-18 17:05:00|325.18|325.08|325.13|324.98|325.18|325.08|325.13|324.93|2
1608311400000|2020-12-18 17:10:00|325.08|324.93|325.23|325.08|325.23|325.08|325.08|324.93|1
1608311700000|2020-12-18 17:15:00|325.28|325.13|325.28|325.08|325.38|325.18|325.28|325.08|4
1608312000000|2020-12-18 17:20:00|325.33|325.13|325.33|325.13|325.33|325.18|325.33|325.08|1
1608312300000|2020-12-18 17:25:00|325.38|325.18|325.38|325.18|325.38|325.18|325.38|325.13|1
1608312600000|2020-12-18 17:30:00|325.33|325.13|325.38|325.18|325.38|325.18|325.33|325.08|1
1608312900000|2020-12-18 17:35:00|325.43|325.23|325.58|325.38|325.58|325.38|325.43|325.18|12
1608313200000|2020-12-18 17:40:00|325.63|325.43|325.63|325.43|325.63|325.43|325.63|325.38|0
1608313500000|2020-12-18 17:45:00|325.58|325.38|325.48|325.23|325.58|325.43|325.48|325.23|2
1608313800000|2020-12-18 17:50:00|325.53|325.28|325.48|325.23|325.53|325.28|325.38|325.18|4
1608314100000|2020-12-18 17:55:00|325.43|325.13|325.43|325.18|325.43|325.23|325.33|325.13|7
1608314400000|2020-12-18 18:00:00||325.23||325.18||325.23||325.18|0
1608314700000|2020-12-18 18:05:00|325.38|325.13|325.33|325.13|325.38|325.18|325.33|325.13|1
1608315000000|2020-12-18 18:10:00|325.28|325.18|325.38|325.18|325.38|325.23|325.28|325.08|8
1608315300000|2020-12-18 18:15:00|325.33||325.33||325.33||325.33||0
1608315600000|2020-12-18 18:20:00|325.28|325.13|325.28|325.03|325.28|325.13|325.28|325.03|4
1608315900000|2020-12-18 18:25:00|325.33|325.08|325.38|325.18|325.38|325.18|325.33|325.08|3
1608316200000|2020-12-18 18:30:00|325.33|325.13|325.23|325.03|325.33|325.13|325.23|324.98|1
1608316500000|2020-12-18 18:35:00|325.28|325.08|325.18|324.93|325.28|325.08|325.18|324.93|4
1608316800000|2020-12-18 18:40:00|325.23|324.98|325.33|325.13|325.33|325.13|325.23|324.98|8
1608317100000|2020-12-18 18:45:00|325.38|325.18|325.38|325.13|325.38|325.18|325.38|325.13|3
1608317400000|2020-12-18 18:50:00|325.33|325.08|325.33|325.08|325.33|325.08|325.33|325.08|1
1608317700000|2020-12-18 18:55:00|325.28|325.13|325.28|325.03|325.28|325.13|325.28|325.03|1
1608318000000|2020-12-18 19:00:00|325.23|325.08|325.18|324.98|325.23|325.08|325.13|324.98|21
1608318300000|2020-12-18 19:05:00|325.23|325.03|325.28|325.03|325.28|325.08|325.23|324.98|5
1608318600000|2020-12-18 19:10:00|325.23|325.08|325.23|325.03|325.28|325.08|325.18|324.98|2
1608318900000|2020-12-18 19:15:00|325.18|324.98|325.18|324.98|325.18|324.98|325.13|324.93|1
1608319200000|2020-12-18 19:20:00||324.93||324.98||325.03||324.93|1
1608319500000|2020-12-18 19:25:00|325.13|324.93|325.13|324.93|325.13|324.98|325.13|324.88|1
1608319800000|2020-12-18 19:30:00|325.08|324.88|325.18|324.98|325.18|325.03|325.08|324.88|14
1608320100000|2020-12-18 19:35:00|325.23|325.03|325.23|325.03|325.23|325.08|325.18|324.98|11
1608320400000|2020-12-18 19:40:00|325.18|324.98|325.08|324.93|325.18|324.98|325.08|324.93|0
1608320700000|2020-12-18 19:45:00|325.18|324.88|325.18|324.98|325.23|325.03|325.08|324.88|8
1608321000000|2020-12-18 19:50:00|325.13|324.93|324.98|324.78|325.13|324.93|324.98|324.78|18
1608321300000|2020-12-18 19:55:00|325.03|324.83|325.08|324.88|325.08|324.88|324.93|324.73|2
1608321600000|2020-12-18 20:00:00|325.13|324.93|324.93|324.73|325.13|324.93|324.93|324.73|21
1608321900000|2020-12-18 20:05:00|324.88|324.78|324.93|324.73|325.03|324.83|324.88|324.73|3
1608322200000|2020-12-18 20:10:00|324.88|324.63|324.88|324.68|324.93|324.73|324.83|324.63|9
1608322500000|2020-12-18 20:15:00|324.93|324.73|324.93|324.68|324.98|324.78|324.93|324.68|1
1608322800000|2020-12-18 20:20:00|324.88|324.73|324.88|324.68|324.88|324.73|324.83|324.63|2
1608323100000|2020-12-18 20:25:00|324.83|324.63|324.83|324.63|324.88|324.68|324.78|324.58|1
1608323400000|2020-12-18 20:30:00|324.88|324.68|324.83|324.68|324.93|324.68|324.83|324.58|4
1608323700000|2020-12-18 20:35:00|324.78|324.63|324.83|324.63|324.88|324.68|324.73|324.53|7
1608324000000|2020-12-18 20:40:00|324.78|324.58|325.18|324.93|325.28|324.93|324.73|324.53|62
1608324300000|2020-12-18 20:45:00|325.23|324.88|325.08|324.93|325.43|325.13|324.88|324.58|231
1608324600000|2020-12-18 20:50:00|325.13|324.83|325.28|325.08|325.63|325.28|324.93|324.58|192
1608324900000|2020-12-18 20:55:00|325.33|325.13|325.38|325.08|325.63|325.38|325.23|325.08|107
1608325200000|2020-12-18 21:00:00|325.43|325.23|325.83|325.43|325.83|325.53|325.38|325.08|70
1608325500000|2020-12-18 21:05:00|325.78|325.48|325.88|325.53|325.88|325.53|325.63|325.33|2
1608325800000|2020-12-18 21:10:00|325.83|325.58|326.18|325.58|326.18|325.63|325.73|325.48|30
1608326100000|2020-12-18 21:15:00|326.08|325.48|326.08|325.48|326.18|325.58|326.08|325.48|0
1608326400000|2020-12-18 21:20:00|325.98|325.38|325.98|325.38|326.08|325.48|325.98|325.38|0
1608327000000|2020-12-18 21:30:00|326.08|325.48|326.18|325.58|326.28|325.68|325.98|325.38|0
1608327300000|2020-12-18 21:35:00|326.28|325.68|326.38|325.78|326.38|325.78|326.18|325.58|0
1608327600000|2020-12-18 21:40:00|326.28|325.68|326.48|325.88|326.48|325.88|326.18|325.58|0
1608327900000|2020-12-18 21:45:00|326.58|325.98|326.58|325.98|326.68|326.08|326.58|325.98|0
1608328200000|2020-12-18 21:50:00|326.48|325.88|326.48|325.88|326.58|325.98|326.48|325.88|0
1608328500000|2020-12-18 21:55:00|326.38|325.78|326.48|325.88|326.48|325.88|326.28|325.68|0
1608505200000|2020-12-20 23:00:00|326.28|325.68|325.28|324.68|326.28|325.68|325.28|324.68|0
1608505500000|2020-12-20 23:05:00|325.38|324.78|325.48|324.88|325.58|324.98|325.28|324.68|0
1608505800000|2020-12-20 23:10:00|325.58|324.98|325.28|324.68|325.58|324.98|325.28|324.68|0
1608506100000|2020-12-20 23:15:00|325.38|324.78|325.38|324.78|325.48|324.88|325.28|324.68|0
1608506400000|2020-12-20 23:20:00|325.28|324.68|325.48|324.88|325.48|324.88|325.28|324.68|0
1608506700000|2020-12-20 23:25:00|325.58|324.98|325.48|324.88|325.58|324.98|325.48|324.88|0
1608507000000|2020-12-20 23:30:00|325.58|324.98|325.38|324.78|325.58|324.98|325.28|324.68|0
1608507300000|2020-12-20 23:35:00|325.48|324.88|325.28|324.68|325.48|324.88|325.28|324.68|0
1608507600000|2020-12-20 23:40:00|325.18|324.58|325.18|324.58|325.18|324.58|325.18|324.58|0
1608507900000|2020-12-20 23:45:00|325.28|324.68|325.28|324.68|325.28|324.68|325.18|324.58|0
1608508200000|2020-12-20 23:50:00|325.38|324.78|325.38|324.78|325.38|324.78|325.28|324.68|0
1608508500000|2020-12-20 23:55:00|325.28|324.68|325.48|324.88|325.58|324.98|325.28|324.68|0
1608508800000|2020-12-21 00:00:00|325.58|324.98|325.68|325.08|325.68|325.08|325.48|324.88|0
1608509100000|2020-12-21 00:05:00|325.78|325.18|325.68|325.08|325.88|325.28|325.68|325.08|0
1608509400000|2020-12-21 00:10:00|325.78|325.18|325.58|324.98|325.78|325.18|325.58|324.98|0
1608509700000|2020-12-21 00:15:00|325.48|324.88|324.78|324.18|325.48|324.88|324.58|323.98|0
1608510000000|2020-12-21 00:20:00|324.88|324.28|325.08|324.48|325.08|324.48|324.78|324.18|0
1608510300000|2020-12-21 00:25:00|324.98|324.38|325.08|324.48|325.18|324.58|324.98|324.38|0
1608510600000|2020-12-21 00:30:00|324.73|324.43|324.58|324.38|324.93|324.78|324.23|324.08|350
1608510900000|2020-12-21 00:35:00|324.53|324.43|324.48|324.28|324.83|324.68|324.03|323.83|159
1608511200000|2020-12-21 00:40:00|324.58|324.33|324.08|323.93|324.68|324.48|324.03|323.83|188
1608511500000|2020-12-21 00:45:00|324.03|323.88|324.13|323.98|324.33|324.18|323.78|323.63|202
1608511800000|2020-12-21 00:50:00|324.18|323.93|324.63|324.48|324.68|324.53|324.03|323.88|251
1608512100000|2020-12-21 00:55:00|324.68|324.53|324.13|323.98|324.78|324.63|324.03|323.88|343
1608512400000|2020-12-21 01:00:00|324.08|323.93|323.08|322.93|324.28|324.13|322.28|322.13|2093
1608512700000|2020-12-21 01:05:00|323.13|322.98|323.23|323.08|323.58|323.43|322.88|322.73|404
1608513000000|2020-12-21 01:10:00|323.33|323.13|322.68|322.53|323.33|323.13|322.28|322.13|519
1608513300000|2020-12-21 01:15:00|322.73|322.48|322.88|322.73|322.93|322.78|322.03|321.88|671
1608513600000|2020-12-21 01:20:00|322.83|322.68|323.18|323.03|323.18|323.03|322.38|322.18|294
1608513900000|2020-12-21 01:25:00|323.23|323.08|322.63|322.43|323.28|323.13|322.58|322.38|314
1608514200000|2020-12-21 01:30:00|322.68|322.48|322.83|322.63|323.13|322.93|322.48|322.33|371
1608514500000|2020-12-21 01:35:00|322.78|322.68|323.13|322.93|323.18|323.03|322.68|322.53|289
1608514800000|2020-12-21 01:40:00|323.08|322.98|322.73|322.53|323.13|322.98|322.58|322.43|205
1608515100000|2020-12-21 01:45:00|322.68|322.48|322.58|322.38|322.78|322.63|322.33|322.18|354
1608515400000|2020-12-21 01:50:00|322.53|322.33|322.73|322.58|322.73|322.58|322.28|322.13|208
1608515700000|2020-12-21 01:55:00|322.78|322.53|322.98|322.78|323.33|323.18|322.48|322.33|306
1608516000000|2020-12-21 02:00:00|322.93|322.73|323.53|323.38|323.58|323.43|322.88|322.73|322
1608516300000|2020-12-21 02:05:00|323.48|323.33|323.73|323.53|323.83|323.68|323.28|323.13|252
1608516600000|2020-12-21 02:10:00|323.78|323.58|323.83|323.63|323.93|323.78|323.63|323.43|287
1608516900000|2020-12-21 02:15:00|323.88|323.68|323.98|323.78|324.03|323.88|323.63|323.48|184
1608517200000|2020-12-21 02:20:00|324.03|323.83|324.18|323.98|324.23|324.08|323.98|323.78|259
1608517500000|2020-12-21 02:25:00|324.13|324.03|323.98|323.78|324.28|324.13|323.93|323.78|174
1608517800000|2020-12-21 02:30:00|323.93|323.83|324.08|323.88|324.23|324.03|323.93|323.78|119
1608518100000|2020-12-21 02:35:00|324.03|323.83|323.68|323.53|324.13|323.93|323.53|323.33|346
1608518400000|2020-12-21 02:40:00|323.73|323.58|324.03|323.83|324.03|323.88|323.48|323.33|341
1608518700000|2020-12-21 02:45:00|324.08|323.88|323.93|323.78|324.28|324.13|323.63|323.48|375
1608519000000|2020-12-21 02:50:00|323.98|323.83|323.48|323.28|324.03|323.88|323.43|323.28|362
1608519300000|2020-12-21 02:55:00|323.43|323.33|323.73|323.58|323.93|323.78|323.43|323.28|145
1608519600000|2020-12-21 03:00:00|323.78|323.63|323.78|323.63|323.83|323.68|323.58|323.43|135
1608519900000|2020-12-21 03:05:00|323.83|323.68|323.93|323.73|323.93|323.78|323.63|323.43|119
1608520200000|2020-12-21 03:10:00|323.98|323.78|323.58|323.43|324.13|323.98|323.58|323.43|212
1608520500000|2020-12-21 03:15:00|323.63|323.48|323.78|323.63|323.78|323.63|323.53|323.33|191
1608520800000|2020-12-21 03:20:00|323.83|323.68|324.03|323.88|324.03|323.88|323.73|323.58|121
1608521100000|2020-12-21 03:25:00|323.98|323.83|323.88|323.68|324.13|323.93|323.88|323.68|182
1608521400000|2020-12-21 03:30:00|323.83|323.73|324.03|323.83|324.03|323.88|323.73|323.58|93
1608521700000|2020-12-21 03:35:00|324.08|323.88|323.98|323.83|324.23|324.08|323.93|323.73|151
1608522000000|2020-12-21 03:40:00|324.03|323.88|324.13|323.98|324.18|324.03|324.03|323.83|78
1608522300000|2020-12-21 03:45:00|324.08|323.93|324.13|323.93|324.18|324.03|324.03|323.88|20
1608522600000|2020-12-21 03:50:00|324.18|323.98|323.98|323.83|324.18|323.98|323.88|323.73|77
1608522900000|2020-12-21 03:55:00|324.03|323.78|324.08|323.88|324.13|323.93|323.98|323.78|90
1608523200000|2020-12-21 04:00:00|324.13|323.93|324.18|323.98|324.23|324.03|324.08|323.88|28
1608523500000|2020-12-21 04:05:00|324.13|324.03|324.33|324.13|324.33|324.13|324.13|323.98|71
1608523800000|2020-12-21 04:10:00|324.38|324.18|324.43|324.23|324.48|324.33|324.33|324.18|78
1608524100000|2020-12-21 04:15:00|324.38|324.28|324.58|324.43|324.58|324.43|324.38|324.28|59
1608524400000|2020-12-21 04:20:00|324.63|324.48|324.73|324.53|324.73|324.58|324.58|324.43|131
1608524700000|2020-12-21 04:25:00|324.68|324.48|324.63|324.48|324.68|324.53|324.58|324.43|49
1608525000000|2020-12-21 04:30:00|324.68|324.53|324.53|324.38|324.78|324.58|324.53|324.38|101
1608525300000|2020-12-21 04:35:00|324.48|324.33|324.53|324.33|324.58|324.43|324.48|324.33|27
1608525600000|2020-12-21 04:40:00|324.48|324.38|324.63|324.48|324.63|324.48|324.48|324.38|23
1608525900000|2020-12-21 04:45:00|324.58|324.43|324.43|324.23|324.58|324.43|324.43|324.23|29
1608526200000|2020-12-21 04:50:00|324.38|324.28|324.38|324.23|324.43|324.28|324.38|324.23|11
1608526500000|2020-12-21 04:55:00|324.33|324.18|324.48|324.33|324.53|324.38|324.33|324.13|118
1608526800000|2020-12-21 05:00:00|324.53|324.38|324.53|324.38|324.63|324.48|324.38|324.23|358
1608527100000|2020-12-21 05:05:00|324.58|324.33|324.78|324.58|324.78|324.63|324.58|324.33|161
1608527400000|2020-12-21 05:10:00|324.83|324.63|325.08|324.88|325.13|324.98|324.78|324.58|226
1608527700000|2020-12-21 05:15:00|325.03|324.93|324.88|324.73|325.13|324.93|324.88|324.73|102
1608528000000|2020-12-21 05:20:00|324.78|324.63|324.93|324.78|325.03|324.83|324.73|324.58|63
1608528300000|2020-12-21 05:25:00|324.98|324.83|324.73|324.53|325.03|324.83|324.58|324.43|145
1608528600000|2020-12-21 05:30:00|324.78|324.58|324.73|324.53|324.83|324.68|324.63|324.48|102
1608528900000|2020-12-21 05:35:00|324.68|324.58|324.78|324.63|324.78|324.63|324.63|324.43|57
1608529200000|2020-12-21 05:40:00|324.83|324.68|324.83|324.68|324.88|324.73|324.73|324.58|114
1608529500000|2020-12-21 05:45:00|324.78|324.63|324.88|324.73|324.98|324.83|324.78|324.63|118
1608529800000|2020-12-21 05:50:00|324.93|324.78|324.93|324.78|324.98|324.83|324.88|324.73|62
1608530100000|2020-12-21 05:55:00|324.98|324.83|325.13|324.98|325.13|324.98|324.93|324.78|48
1608530400000|2020-12-21 06:00:00|325.08|324.93|325.13|324.98|325.13|324.98|324.93|324.78|150
1608530700000|2020-12-21 06:05:00|325.08|324.93|324.98|324.83|325.28|325.13|324.98|324.78|185
1608531000000|2020-12-21 06:10:00|325.03|324.88|324.98|324.83|325.08|324.88|324.88|324.73|96
1608531300000|2020-12-21 06:15:00|324.93|324.78|324.88|324.73|325.08|324.93|324.88|324.73|136
1608531600000|2020-12-21 06:20:00|324.93|324.78|324.88|324.73|324.98|324.83|324.83|324.68|63
1608531900000|2020-12-21 06:25:00|324.93|324.78|324.93|324.78|325.03|324.88|324.78|324.63|89
1608532200000|2020-12-21 06:30:00|324.98|324.83|324.78|324.63|324.98|324.83|324.63|324.48|222
1608532500000|2020-12-21 06:35:00|324.83|324.58|324.78|324.63|324.93|324.78|324.68|324.53|115
1608532800000|2020-12-21 06:40:00|324.83|324.68|324.78|324.63|324.88|324.73|324.63|324.43|82
1608533100000|2020-12-21 06:45:00|324.73|324.58|325.08|324.93|325.13|324.93|324.73|324.53|108
1608533400000|2020-12-21 06:50:00|325.03|324.88|324.93|324.78|325.18|325.03|324.93|324.78|131
1608533700000|2020-12-21 06:55:00|324.98|324.83|324.98|324.78|325.03|324.88|324.88|324.73|138
1608534000000|2020-12-21 07:00:00|324.93|324.73|324.88|324.68|324.98|324.73|324.63|324.48|249
1608534300000|2020-12-21 07:05:00|324.83|324.63|324.78|324.63|324.98|324.78|324.78|324.63|183
1608534600000|2020-12-21 07:10:00|324.83|324.68|324.83|324.68|324.98|324.83|324.73|324.58|147
1608534900000|2020-12-21 07:15:00|324.88|324.73|324.68|324.53|324.93|324.78|324.63|324.48|223
1608535200000|2020-12-21 07:20:00|324.63|324.48|324.68|324.53|324.83|324.63|324.63|324.48|101
1608535500000|2020-12-21 07:25:00|324.63|324.48|324.48|324.28|324.73|324.53|324.43|324.28|121
1608535800000|2020-12-21 07:30:00|324.43|324.23|324.08|323.93|324.48|324.33|324.08|323.93|308
1608536100000|2020-12-21 07:35:00|324.03|323.88|323.88|323.73|324.18|323.98|323.43|323.23|690
1608536400000|2020-12-21 07:40:00|323.83|323.68|323.98|323.78|324.03|323.88|323.63|323.43|264
1608536700000|2020-12-21 07:45:00|323.93|323.73|323.83|323.63|323.98|323.78|323.68|323.53|229
1608537000000|2020-12-21 07:50:00|323.78|323.68|323.98|323.78|324.03|323.83|323.68|323.48|111
1608537300000|2020-12-21 07:55:00|324.03|323.83|324.23|324.03|324.23|324.03|323.83|323.68|236
1608537600000|2020-12-21 08:00:00|324.28|324.08|324.13|323.93|324.28|324.13|323.93|323.78|326
1608537900000|2020-12-21 08:05:00|324.08|323.88|324.43|324.23|324.43|324.23|323.83|323.68|238
1608538200000|2020-12-21 08:10:00|324.38|324.18|324.43|324.28|324.63|324.48|324.33|324.18|233
1608538500000|2020-12-21 08:15:00|324.48|324.33|324.73|324.58|324.73|324.58|324.43|324.28|92
1608538800000|2020-12-21 08:20:00|324.78|324.63|324.48|324.33|324.78|324.63|324.38|324.23|281
1608539100000|2020-12-21 08:25:00|324.53|324.28|324.18|323.98|324.63|324.43|324.08|323.93|210
1608539400000|2020-12-21 08:30:00|324.13|323.93|324.13|323.98|324.23|324.08|323.98|323.83|229
1608539700000|2020-12-21 08:35:00|324.08|323.93|324.28|324.13|324.48|324.28|324.08|323.93|423
1608540000000|2020-12-21 08:40:00|324.33|324.18|324.48|324.28|324.58|324.43|324.28|324.18|241
1608540300000|2020-12-21 08:45:00|324.43|324.33|324.58|324.43|324.63|324.48|324.38|324.23|160
1608540600000|2020-12-21 08:50:00|324.63|324.38|324.18|324.03|324.63|324.43|324.08|323.93|260
1608540900000|2020-12-21 08:55:00|324.23|324.08|324.13|323.98|324.23|324.08|323.98|323.83|343
1608541200000|2020-12-21 09:00:00|324.08|323.93|324.18|323.98|324.43|324.23|324.08|323.93|587
1608541500000|2020-12-21 09:05:00|324.13|324.03|324.53|324.38|324.53|324.38|324.13|324.03|229
1608541800000|2020-12-21 09:10:00|324.48|324.33|324.28|324.13|324.48|324.33|324.28|324.13|111
1608542100000|2020-12-21 09:15:00|324.33|324.18|324.33|324.13|324.58|324.38|324.33|324.13|161
1608542400000|2020-12-21 09:20:00|324.58|323.98|324.48|323.88|324.68|324.08|324.48|323.88|0
1608542700000|2020-12-21 09:25:00|324.38|323.78|324.48|323.88|324.48|323.88|324.38|323.78|3
1608543000000|2020-12-21 09:30:00|324.38|323.78|324.38|323.78|324.48|323.88|324.28|323.68|0
1608543300000|2020-12-21 09:35:00|324.28|323.68|324.38|323.78|324.38|323.78|324.18|323.58|0
1608543600000|2020-12-21 09:40:00|324.28|323.68|323.78|323.18|324.38|323.78|323.78|323.18|0
1608543900000|2020-12-21 09:45:00|323.68|323.08|323.58|322.98|323.78|323.18|323.38|322.78|0
1608544200000|2020-12-21 09:50:00|323.53|323.28|323.13|322.93|323.53|323.33|322.93|322.78|262
1608544500000|2020-12-21 09:55:00|323.08|322.88|322.93|322.78|323.08|322.93|322.78|322.63|36
1608544800000|2020-12-21 10:00:00|322.98|322.83|322.43|322.28|323.03|322.83|322.43|322.28|98
1608545100000|2020-12-21 10:05:00|322.48|322.23|322.13|321.93|322.48|322.28|321.78|321.63|92
1608545400000|2020-12-21 10:10:00|322.08|321.88|322.08|321.88|322.23|322.03|321.93|321.73|78
1608545700000|2020-12-21 10:15:00|322.13|321.83|322.08|321.78|322.33|322.13|321.98|321.78|20
1608546000000|2020-12-21 10:20:00|322.03|321.73|321.48|321.23|322.03|321.73|321.48|321.23|21
1608546300000|2020-12-21 10:25:00|321.43|321.28|321.08|320.83|321.43|321.28|321.03|320.83|75
1608546600000|2020-12-21 10:30:00|321.03|320.73|320.98|320.78|321.03|320.88|320.63|320.43|98
1608546900000|2020-12-21 10:35:00|321.03|320.73|321.33|321.13|321.43|321.23|320.93|320.73|73
1608547200000|2020-12-21 10:40:00|321.28|321.08|321.23|321.03|321.33|321.13|321.13|320.93|43
1608547500000|2020-12-21 10:45:00|321.18|321.08|320.98|320.78|321.23|321.08|320.88|320.68|12
1608547800000|2020-12-21 10:50:00|321.03|320.83|320.78|320.53|321.13|320.93|320.18|320.03|107
1608548100000|2020-12-21 10:55:00|320.83|320.58|320.28|320.03|320.83|320.63|320.03|319.83|47
1608548400000|2020-12-21 11:00:00|320.23|319.98|320.33|320.13|320.43|320.23|320.08|319.88|150
1608548700000|2020-12-21 11:05:00|320.28|320.08|320.63|320.43|320.63|320.48|320.28|320.03|60
1608549000000|2020-12-21 11:10:00|320.58|320.48|320.88|320.73|321.08|320.88|320.48|320.28|68
1608549300000|2020-12-21 11:15:00|320.93|320.78|320.63|320.48|321.13|320.93|320.58|320.43|188
1608549600000|2020-12-21 11:20:00|320.68|320.43|320.53|320.38|320.78|320.63|320.53|320.33|87
1608549900000|2020-12-21 11:25:00|320.48|320.33|320.88|320.63|320.88|320.63|320.43|320.18|166
1608550200000|2020-12-21 11:30:00|320.93|320.68|320.83|320.68|320.98|320.78|320.78|320.58|94
1608550500000|2020-12-21 11:35:00|320.88|320.63|321.28|321.08|321.33|321.08|320.83|320.63|88
1608550800000|2020-12-21 11:40:00|321.23|321.03|321.53|321.33|321.63|321.43|321.18|320.98|89
1608551100000|2020-12-21 11:45:00|321.58|321.38|321.73|321.53|321.93|321.73|321.48|321.28|84
1608551400000|2020-12-21 11:50:00|321.78|321.48|321.63|321.43|321.78|321.58|321.38|321.18|157
1608551700000|2020-12-21 11:55:00|321.58|321.38|321.63|321.48|321.93|321.78|321.53|321.38|72
1608552000000|2020-12-21 12:00:00|321.73|321.53|322.13|321.93|322.13|321.98|321.73|321.53|53
1608552300000|2020-12-21 12:05:00|322.08|321.98|322.13|321.93|322.38|322.18|322.08|321.88|41
1608552600000|2020-12-21 12:10:00|322.18|321.98|322.13|321.93|322.23|322.08|322.08|321.93|15
1608552900000|2020-12-21 12:15:00|322.18|321.98|322.03|321.83|322.23|322.08|321.93|321.78|8
1608553200000|2020-12-21 12:20:00|321.98|321.78|321.43|321.28|322.03|321.78|321.43|321.23|53
1608553500000|2020-12-21 12:25:00|321.48|321.23|321.78|321.58|321.78|321.63|321.38|321.18|56
1608553800000|2020-12-21 12:30:00|321.73|321.63|321.73|321.48|321.98|321.78|321.68|321.48|29
1608554100000|2020-12-21 12:35:00|321.68|321.53|321.98|321.73|321.98|321.83|321.68|321.53|31
1608554400000|2020-12-21 12:40:00|322.03|321.78|321.98|321.78|322.23|321.98|321.93|321.73|10
1608554700000|2020-12-21 12:45:00|322.03|321.83|322.18|321.98|322.18|322.03|321.98|321.78|13
1608555000000|2020-12-21 12:50:00|322.23|322.03|322.03|321.83|322.38|322.18|321.98|321.83|28
1608555300000|2020-12-21 12:55:00|321.98|321.88|322.03|321.88|322.23|321.98|321.98|321.88|9
1608555600000|2020-12-21 13:00:00|322.08|321.83|321.88|321.73|322.13|321.93|321.78|321.58|20
1608555900000|2020-12-21 13:05:00|321.83|321.68|321.73|321.58|321.88|321.68|321.63|321.48|12
1608556200000|2020-12-21 13:10:00|321.78|321.68|321.73|321.43|321.93|321.73|321.68|321.43|81
1608556500000|2020-12-21 13:15:00|321.68|321.48|321.63|321.43|321.68|321.48|321.53|321.33|50
1608556800000|2020-12-21 13:20:00|321.68|321.48|321.98|321.83|322.03|321.88|321.63|321.43|55
1608557100000|2020-12-21 13:25:00|322.03|321.78|321.98|321.78|322.13|321.93|321.98|321.78|57
1608557400000|2020-12-21 13:30:00|321.93|321.73|321.88|321.68|321.98|321.78|321.78|321.63|7
1608557700000|2020-12-21 13:35:00|321.83|321.63|322.08|321.83|322.23|322.03|321.83|321.63|33
1608558000000|2020-12-21 13:40:00|322.13|321.88|322.13|321.98|322.23|322.03|322.08|321.88|1
1608558300000|2020-12-21 13:45:00|322.18|322.03|322.23|321.98|322.23|322.08|322.08|321.88|2
1608558600000|2020-12-21 13:50:00|322.28|322.03|322.18|321.88|322.28|322.08|322.18|321.83|3
1608558900000|2020-12-21 13:55:00|322.23|321.93|322.33|322.08|322.33|322.13|322.23|321.93|12
1608559200000|2020-12-21 14:00:00||322.13||322.13||322.13||322.03|11
1608559500000|2020-12-21 14:05:00|322.38|322.08|322.43|322.28|322.43|322.28|322.38|321.98|24
1608559800000|2020-12-21 14:10:00|322.48|322.33|322.58|322.38|322.63|322.43|322.33|322.13|25
1608560100000|2020-12-21 14:15:00|322.63|322.43|322.63|322.48|322.68|322.53|322.58|322.38|8
1608560400000|2020-12-21 14:20:00|322.68|322.53|322.58|322.38|322.68|322.53|322.53|322.33|13
1608560700000|2020-12-21 14:25:00|322.53|322.43|322.58|322.38|322.63|322.48|322.43|322.28|1
1608561000000|2020-12-21 14:30:00|322.53|322.33|323.38|323.18|323.43|323.28|322.53|322.28|39
1608561300000|2020-12-21 14:35:00|323.43|323.13|323.68|323.43|323.68|323.53|323.33|323.13|72
1608561600000|2020-12-21 14:40:00|323.53|323.38|323.03|322.88|323.63|323.48|323.03|322.88|68
1608561900000|2020-12-21 14:45:00|323.08|322.83|322.98|322.73|323.18|322.98|322.98|322.63|27
1608562200000|2020-12-21 14:50:00|323.03|322.78|323.08|322.88|323.28|323.13|323.03|322.78|35
1608562500000|2020-12-21 14:55:00|323.03|322.83|322.88|322.63|323.18|322.98|322.83|322.58|38
1608562800000|2020-12-21 15:00:00|322.78|322.58|322.68|322.48|322.98|322.83|322.58|322.38|26
1608563100000|2020-12-21 15:05:00|322.63|322.43|322.58|322.38|322.68|322.53|322.48|322.28|16
1608563400000|2020-12-21 15:10:00|322.63|322.43|322.58|322.38|322.68|322.53|322.53|322.33|29
1608563700000|2020-12-21 15:15:00|322.53|322.28|322.38|322.18|322.83|322.63|322.23|322.08|32
1608564000000|2020-12-21 15:20:00|322.33|322.13|322.58|322.38|322.63|322.43|322.23|322.08|26
1608564300000|2020-12-21 15:25:00|322.53|322.33|322.58|322.38|322.68|322.43|322.43|322.23|11
1608564600000|2020-12-21 15:30:00|322.53|322.33|322.83|322.58|322.83|322.63|322.38|322.13|42
1608564900000|2020-12-21 15:35:00|322.88|322.63|323.03|322.83|323.03|322.83|322.58|322.43|55
1608565200000|2020-12-21 15:40:00|322.98|322.78|322.98|322.78|323.13|322.93|322.78|322.63|70
1608565500000|2020-12-21 15:45:00|322.93|322.73|322.98|322.78|323.13|322.93|322.68|322.48|23
1608565800000|2020-12-21 15:50:00|323.03|322.83|323.13|322.93|323.18|322.98|322.93|322.73|24
1608566100000|2020-12-21 15:55:00|323.03|322.88|323.03|322.88|323.18|323.03|323.03|322.88|39
1608566400000|2020-12-21 16:00:00|323.08|322.93|323.48|323.28|323.53|323.33|323.03|322.93|184
1608566700000|2020-12-21 16:05:00|323.53|323.33|323.38|323.23|323.53|323.33|323.18|323.03|14
1608567000000|2020-12-21 16:10:00|323.33|323.18|323.48|323.28|323.48|323.33|323.23|323.08|21
1608567300000|2020-12-21 16:15:00|323.53|323.33|323.53|323.38|323.58|323.38|323.28|323.13|15
1608567600000|2020-12-21 16:20:00|323.58|323.33|323.63|323.43|323.73|323.53|323.53|323.33|21
1608567900000|2020-12-21 16:25:00|323.68|323.48|323.58|323.38|323.68|323.53|323.53|323.38|7
1608568200000|2020-12-21 16:30:00|323.63|323.43|323.58|323.38|323.68|323.53|323.53|323.38|23
1608568500000|2020-12-21 16:35:00|323.63|323.43|323.83|323.63|323.93|323.73|323.58|323.38|41
1608568800000|2020-12-21 16:40:00|323.88|323.68|323.83|323.68|323.93|323.78|323.73|323.58|18
1608569100000|2020-12-21 16:45:00|323.88|323.73|323.88|323.73|323.93|323.78|323.83|323.68|18
1608569400000|2020-12-21 16:50:00|323.83|323.68|323.93|323.78|323.98|323.78|323.83|323.63|8
1608569700000|2020-12-21 16:55:00|323.98|323.73|323.93|323.73|323.98|323.78|323.83|323.68|7
1608570000000|2020-12-21 17:00:00|323.98|323.78|324.03|323.88|324.03|323.88|323.98|323.78|0
1608570300000|2020-12-21 17:05:00|323.98|323.83|324.08|323.83|324.08|323.83|323.98|323.78|3
1608570600000|2020-12-21 17:10:00|324.03|323.78|324.03|323.78|324.08|323.83|323.98|323.78|0
1608570900000|2020-12-21 17:15:00|324.08|323.83|323.93|323.68|324.08|323.83|323.93|323.68|4
1608571200000|2020-12-21 17:20:00|323.98|323.73|324.08|323.93|324.08|323.93|323.98|323.73|0
1608571500000|2020-12-21 17:25:00|324.03|323.88|324.28|324.08|324.28|324.08|324.03|323.83|26
1608571800000|2020-12-21 17:30:00|324.33|324.13|324.38|324.18|324.38|324.23|324.33|324.08|7
1608572100000|2020-12-21 17:35:00|324.43|324.13|324.43|324.23|324.48|324.28|324.43|324.13|3
1608572400000|2020-12-21 17:40:00|324.38|324.28|324.28|324.03|324.43|324.28|324.23|323.98|4
1608572700000|2020-12-21 17:45:00|324.33|324.08|324.38|324.18|324.38|324.23|324.33|324.03|8
1608573000000|2020-12-21 17:50:00|324.43|324.23|324.53|324.38|324.68|324.53|324.43|324.18|32
1608573300000|2020-12-21 17:55:00|324.58|324.43|324.53|324.33|324.68|324.43|324.53|324.28|30
1608573600000|2020-12-21 18:00:00|324.58|324.38|324.53|324.28|324.73|324.48|324.48|324.23|18
1608573900000|2020-12-21 18:05:00|324.58|324.33|324.68|324.48|324.68|324.53|324.53|324.28|9
1608574200000|2020-12-21 18:10:00|324.63|324.43|324.63|324.48|324.68|324.53|324.58|324.38|19
1608574500000|2020-12-21 18:15:00|324.68|324.53|324.73|324.53|324.73|324.58|324.63|324.48|4
1608574800000|2020-12-21 18:20:00|324.68|324.48|324.63|324.43|324.73|324.53|324.48|324.28|3
1608575100000|2020-12-21 18:25:00|324.58|324.48|324.73|324.53|324.73|324.58|324.58|324.43|12
1608575400000|2020-12-21 18:30:00|324.83|324.58|324.93|324.78|324.93|324.78|324.83|324.53|14
1608575700000|2020-12-21 18:35:00|324.88|324.73|324.88|324.68|324.88|324.78|324.83|324.63|3
1608576000000|2020-12-21 18:40:00|324.93|324.73|324.98|324.78|325.03|324.83|324.88|324.68|21
1608576300000|2020-12-21 18:45:00|324.93|324.73|324.88|324.68|324.93|324.73|324.68|324.53|34
1608576600000|2020-12-21 18:50:00|324.93|324.73|325.03|324.83|325.03|324.83|324.83|324.68|1
1608576900000|2020-12-21 18:55:00|324.98|324.78|324.83|324.68|325.03|324.83|324.83|324.63|0
1608577200000|2020-12-21 19:00:00|324.88|324.63|324.73|324.53|324.93|324.73|324.73|324.53|1
1608577500000|2020-12-21 19:05:00|324.78|324.58|324.73|324.53|324.78|324.63|324.58|324.38|16
1608577800000|2020-12-21 19:10:00|324.68|324.48|324.83|324.63|324.88|324.68|324.63|324.48|11
1608578100000|2020-12-21 19:15:00|324.78|324.68|324.78|324.63|324.83|324.68|324.73|324.53|15
1608578400000|2020-12-21 19:20:00|324.73|324.58|324.93|324.78|324.98|324.78|324.73|324.53|29
1608578700000|2020-12-21 19:25:00|324.98|324.68|324.98|324.78|324.98|324.78|324.88|324.68|14
1608579000000|2020-12-21 19:30:00|324.93|324.83|324.93|324.78|325.08|324.83|324.88|324.73|22
1608579300000|2020-12-21 19:35:00|324.88|324.73|324.93|324.73|325.08|324.93|324.88|324.73|16
1608579600000|2020-12-21 19:40:00|324.88|324.78|324.88|324.68|324.98|324.78|324.78|324.63|10
1608579900000|2020-12-21 19:45:00|324.93|324.73|324.83|324.68|324.93|324.73|324.83|324.68|7
1608580200000|2020-12-21 19:50:00|324.93|324.73|324.93|324.73|324.98|324.78|324.88|324.68|14
1608580500000|2020-12-21 19:55:00|324.88|324.78|324.83|324.63|324.98|324.83|324.78|324.63|11
1608580800000|2020-12-21 20:00:00|324.88|324.68|324.83|324.68|324.93|324.78|324.83|324.63|12
1608581100000|2020-12-21 20:05:00|324.78|324.63|324.53|324.38|324.83|324.68|324.53|324.33|10
1608581400000|2020-12-21 20:10:00|324.48|324.33|324.68|324.53|324.73|324.53|324.48|324.33|25
1608581700000|2020-12-21 20:15:00|324.63|324.48|324.63|324.43|324.68|324.53|324.58|324.43|21
1608582000000|2020-12-21 20:20:00|324.58|324.48|324.68|324.48|324.73|324.53|324.58|324.43|4
1608582300000|2020-12-21 20:25:00|324.73|324.53|324.68|324.48|324.78|324.58|324.63|324.48|15
1608582600000|2020-12-21 20:30:00|324.63|324.43|324.33|324.08|324.68|324.53|324.28|324.08|32
1608582900000|2020-12-21 20:35:00|324.38|324.13|324.68|324.48|324.68|324.48|324.38|324.13|14
1608583200000|2020-12-21 20:40:00|324.73|324.53|324.53|324.28|324.73|324.53|324.48|324.28|118
1608583500000|2020-12-21 20:45:00|324.48|324.33|324.58|324.33|324.73|324.53|324.28|323.98|155
1608583800000|2020-12-21 20:50:00|324.63|324.38|324.43|324.13|324.78|324.48|324.18|323.98|214
1608584100000|2020-12-21 20:55:00|324.63|324.23|324.68|324.28|324.78|324.48|324.38|324.08|179
1608584400000|2020-12-21 21:00:00|324.58|324.23|324.48|324.33|324.88|324.48|324.28|324.03|147
1608584700000|2020-12-21 21:05:00|324.53|324.23|324.63|324.28|324.78|324.48|324.33|324.03|139
1608585000000|2020-12-21 21:10:00|324.58|324.23|324.78|324.18|324.78|324.43|324.33|324.03|26
1608585300000|2020-12-21 21:15:00|324.68|324.08|324.68|324.08|324.68|324.08|324.68|324.08|0
1608586200000|2020-12-21 21:30:00|324.58|323.98|324.58|323.98|324.68|324.08|324.48|323.88|0
1608586500000|2020-12-21 21:35:00|324.68|324.08|324.58|323.98|324.68|324.08|324.58|323.98|0
1608586800000|2020-12-21 21:40:00|324.68|324.08|324.18|323.58|324.68|324.08|324.18|323.58|0
1608587400000|2020-12-21 21:50:00|324.28|323.68|324.18|323.58|324.28|323.68|324.18|323.58|0
1608587700000|2020-12-21 21:55:00|324.28|323.68|324.28|323.68|324.38|323.78|324.28|323.68|0
1608589200000|2020-12-21 22:20:00|324.38|323.78|324.38|323.78|324.38|323.78|324.28|323.68|0
1608589800000|2020-12-21 22:30:00|324.28|323.68|324.28|323.68|324.28|323.68|324.28|323.68|0
1608590700000|2020-12-21 22:45:00|324.38|323.78|324.38|323.78|324.38|323.78|324.28|323.68|0
1608591600000|2020-12-21 23:00:00|324.48|323.88|324.58|323.98|324.68|324.08|324.38|323.78|0
1608591900000|2020-12-21 23:05:00|324.48|323.88|324.58|323.98|324.58|323.98|324.48|323.88|0
1608592200000|2020-12-21 23:10:00|324.48|323.88|324.48|323.88|324.58|323.98|324.48|323.88|0
1608592500000|2020-12-21 23:15:00|324.58|323.98|324.48|323.88|324.58|323.98|324.48|323.88|0
1608592800000|2020-12-21 23:20:00|324.58|323.98|324.58|323.98|324.58|323.98|324.48|323.88|0
1608593100000|2020-12-21 23:25:00|324.48|323.88|324.38|323.78|324.48|323.88|324.28|323.68|0
1608593400000|2020-12-21 23:30:00|324.28|323.68|324.28|323.68|324.28|323.68|324.28|323.68|0
1608593700000|2020-12-21 23:35:00|324.18|323.58|324.18|323.58|324.28|323.68|324.18|323.58|0
1608594000000|2020-12-21 23:40:00|324.28|323.68|324.28|323.68|324.38|323.78|324.28|323.68|0
1608594300000|2020-12-21 23:45:00|324.38|323.78|324.28|323.68|324.38|323.78|324.28|323.68|0
1608594600000|2020-12-21 23:50:00|324.38|323.78|324.28|323.68|324.38|323.78|324.28|323.68|0
1608594900000|2020-12-21 23:55:00|324.38|323.78|324.19|323.59|324.38|323.78|324.09|323.49|0
1608595200000|2020-12-22 00:00:00|324.29|323.69|324.39|323.79|324.39|323.79|324.19|323.59|0
1608595500000|2020-12-22 00:05:00|324.29|323.69|324.29|323.69|324.39|323.79|324.29|323.69|0
1608595800000|2020-12-22 00:10:00|324.39|323.79|324.39|323.79|324.39|323.79|324.39|323.79|0
1608596100000|2020-12-22 00:15:00|324.29|323.69|324.29|323.69|324.39|323.79|324.29|323.69|0
1608596400000|2020-12-22 00:20:00|324.19|323.59|324.19|323.59|324.29|323.69|324.19|323.59|0
1608596700000|2020-12-22 00:25:00|324.09|323.49|323.99|323.39|324.09|323.49|323.99|323.39|0
1608597000000|2020-12-22 00:30:00|324.34|324.19|324.49|324.29|324.49|324.34|324.09|323.84|192
1608597300000|2020-12-22 00:35:00|324.44|324.24|324.29|324.09|324.49|324.29|324.19|324.04|71
1608597600000|2020-12-22 00:40:00|324.34|324.14|323.99|323.84|324.39|324.24|323.99|323.79|108
1608597900000|2020-12-22 00:45:00|324.04|323.89|324.59|324.44|324.59|324.44|323.94|323.79|260
1608598200000|2020-12-22 00:50:00|324.64|324.49|324.19|323.99|324.74|324.59|324.19|323.99|137
1608598500000|2020-12-22 00:55:00|324.14|323.94|324.39|324.19|324.44|324.29|324.09|323.89|161
1608598800000|2020-12-22 01:00:00|324.19|323.99|323.69|323.54|324.59|324.39|323.69|323.54|434
1608599100000|2020-12-22 01:05:00|323.64|323.49|323.94|323.79|323.99|323.84|323.49|323.29|354
1608599400000|2020-12-22 01:10:00|323.89|323.74|324.04|323.89|324.34|324.19|323.74|323.59|280
1608599700000|2020-12-22 01:15:00|323.94|323.79|323.99|323.79|324.49|324.34|323.94|323.79|303
1608600000000|2020-12-22 01:20:00|324.04|323.84|324.24|324.09|324.44|324.29|323.89|323.69|216
1608600300000|2020-12-22 01:25:00|324.29|324.14|324.19|323.99|324.39|324.24|324.04|323.89|224
1608600600000|2020-12-22 01:30:00|324.24|324.04|324.09|323.89|324.39|324.24|323.84|323.64|320
1608600900000|2020-12-22 01:35:00|324.04|323.94|323.94|323.74|324.29|324.14|323.89|323.74|456
1608601200000|2020-12-22 01:40:00|323.89|323.69|323.74|323.54|323.99|323.84|323.64|323.49|269
1608601500000|2020-12-22 01:45:00|323.69|323.59|323.89|323.74|324.04|323.89|323.69|323.54|187
1608601800000|2020-12-22 01:50:00|323.84|323.69|323.64|323.49|324.04|323.89|323.64|323.49|268
1608602100000|2020-12-22 01:55:00|323.69|323.44|323.49|323.29|323.69|323.44|323.34|323.19|216
1608602400000|2020-12-22 02:00:00|323.44|323.24|323.44|323.29|323.59|323.44|323.29|323.14|252
1608602700000|2020-12-22 02:05:00|323.49|323.24|323.34|323.14|323.49|323.34|323.24|323.09|142
1608603000000|2020-12-22 02:10:00|323.29|323.09|323.59|323.44|323.64|323.49|323.24|323.09|259
1608603300000|2020-12-22 02:15:00|323.64|323.49|323.99|323.79|323.99|323.84|323.59|323.44|254
1608603600000|2020-12-22 02:20:00|324.04|323.84|323.89|323.74|324.19|324.04|323.79|323.64|291
1608603900000|2020-12-22 02:25:00|323.94|323.79|324.09|323.94|324.19|324.04|323.84|323.69|277
1608604200000|2020-12-22 02:30:00|324.14|323.99|323.94|323.79|324.19|324.04|323.94|323.79|167
1608604500000|2020-12-22 02:35:00|323.99|323.84|324.04|323.89|324.24|324.09|323.84|323.69|152
1608604800000|2020-12-22 02:40:00|323.99|323.84|323.89|323.74|324.04|323.84|323.79|323.64|108
1608605100000|2020-12-22 02:45:00|323.94|323.79|324.14|323.94|324.34|324.14|323.94|323.79|120
1608605400000|2020-12-22 02:50:00|324.09|323.89|323.89|323.74|324.19|324.04|323.89|323.74|184
1608605700000|2020-12-22 02:55:00|323.94|323.79|324.04|323.89|324.14|323.94|323.89|323.79|101
1608606000000|2020-12-22 03:00:00|324.09|323.94|323.69|323.54|324.14|323.99|323.64|323.49|169
1608606300000|2020-12-22 03:05:00|323.64|323.49|323.64|323.49|323.69|323.49|323.44|323.29|222
1608606600000|2020-12-22 03:10:00|323.59|323.44|323.79|323.59|323.89|323.74|323.49|323.34|247
1608606900000|2020-12-22 03:15:00|323.74|323.54|323.94|323.79|323.94|323.79|323.64|323.49|118
1608607200000|2020-12-22 03:20:00|323.99|323.74|323.79|323.64|324.04|323.84|323.79|323.64|111
1608607500000|2020-12-22 03:25:00|323.74|323.59|323.84|323.69|323.89|323.74|323.74|323.59|96
1608607800000|2020-12-22 03:30:00|323.79|323.64|323.84|323.64|323.89|323.69|323.64|323.44|140
1608608100000|2020-12-22 03:35:00|323.79|323.54|323.39|323.24|323.84|323.54|323.34|323.19|137
1608608400000|2020-12-22 03:40:00|323.44|323.29|323.64|323.44|323.69|323.54|323.34|323.19|89
1608608700000|2020-12-22 03:45:00|323.59|323.49|323.64|323.44|323.74|323.59|323.59|323.44|39
1608609000000|2020-12-22 03:50:00|323.69|323.49|323.84|323.64|323.94|323.74|323.69|323.49|2294
1608609300000|2020-12-22 03:55:00|323.79|323.59|323.64|323.44|323.84|323.64|323.64|323.44|1073
1608609600000|2020-12-22 04:00:00|323.59|323.49|323.54|323.39|323.79|323.64|323.39|323.24|1671
1608609900000|2020-12-22 04:05:00|323.49|323.34|322.84|322.69|323.54|323.34|322.74|322.59|190
1608610200000|2020-12-22 04:10:00|322.89|322.74|322.59|322.39|322.89|322.74|322.54|322.39|144
1608610500000|2020-12-22 04:15:00|322.54|322.44|322.84|322.64|323.04|322.84|322.54|322.39|252
1608610800000|2020-12-22 04:20:00|322.79|322.59|322.84|322.64|322.84|322.69|322.59|322.39|107
1608611100000|2020-12-22 04:25:00|322.89|322.69|322.74|322.54|322.94|322.79|322.64|322.44|97
1608611400000|2020-12-22 04:30:00|322.69|322.49|322.59|322.44|322.84|322.69|322.49|322.34|117
1608611700000|2020-12-22 04:35:00|322.64|322.49|322.34|322.19|322.64|322.49|322.34|322.19|114
1608612000000|2020-12-22 04:40:00|322.39|322.24|322.34|322.19|322.44|322.29|322.19|322.04|163
1608612300000|2020-12-22 04:45:00|322.29|322.14|321.99|321.79|322.29|322.14|321.79|321.64|2335
1608612600000|2020-12-22 04:50:00|322.04|321.84|322.34|322.19|322.44|322.29|322.04|321.84|180
1608612900000|2020-12-22 04:55:00|322.29|322.14|322.39|322.24|322.59|322.44|322.24|322.09|182
1608613200000|2020-12-22 05:00:00|322.34|322.19|322.19|321.99|322.69|322.54|322.14|321.99|1029
1608613500000|2020-12-22 05:05:00|322.14|322.04|322.54|322.34|322.54|322.34|322.04|321.89|394
1608613800000|2020-12-22 05:10:00|322.49|322.29|321.99|321.79|322.54|322.34|321.94|321.74|304
1608614100000|2020-12-22 05:15:00|321.94|321.74|321.69|321.54|322.04|321.89|321.59|321.44|401
1608614400000|2020-12-22 05:20:00|321.64|321.49|321.24|321.09|321.84|321.64|321.19|320.99|473
1608614700000|2020-12-22 05:25:00|321.19|321.04|321.04|320.84|321.24|321.09|320.94|320.79|343
1608615000000|2020-12-22 05:30:00|320.99|320.89|321.19|320.99|321.24|321.09|320.74|320.59|262
1608615300000|2020-12-22 05:35:00|321.14|321.04|320.79|320.59|321.19|321.04|320.69|320.49|338
1608615600000|2020-12-22 05:40:00|320.84|320.64|320.79|320.59|320.94|320.79|320.69|320.54|186
1608615900000|2020-12-22 05:45:00|320.74|320.64|320.44|320.29|320.74|320.64|320.39|320.24|331
1608616200000|2020-12-22 05:50:00|320.39|320.24|320.29|320.09|320.44|320.29|320.14|319.99|1280
1608616500000|2020-12-22 05:55:00|320.24|320.14|319.94|319.79|320.34|320.19|319.89|319.74|1414
1608616800000|2020-12-22 06:00:00|319.99|319.84|319.64|319.44|319.99|319.84|319.49|319.34|754
1608617100000|2020-12-22 06:05:00|319.59|319.49|319.09|318.94|319.79|319.64|319.09|318.94|495
1608617400000|2020-12-22 06:10:00|319.04|318.89|320.04|319.84|320.09|319.94|319.04|318.89|351
1608617700000|2020-12-22 06:15:00|319.99|319.89|319.74|319.59|320.04|319.89|319.44|319.29|263
1608618000000|2020-12-22 06:20:00|319.69|319.54|319.54|319.34|319.89|319.74|319.34|319.19|519
1608618300000|2020-12-22 06:25:00|319.49|319.29|319.59|319.44|319.74|319.54|319.39|319.19|943
1608618600000|2020-12-22 06:30:00|319.54|319.39|319.79|319.64|319.94|319.79|319.49|319.34|685
1608618900000|2020-12-22 06:35:00|319.84|319.59|320.14|319.94|320.14|319.99|319.69|319.49|166
1608619200000|2020-12-22 06:40:00|320.09|319.99|320.14|319.99|320.24|320.09|319.99|319.84|181
1608619500000|2020-12-22 06:45:00|320.19|319.94|320.24|320.09|320.39|320.24|320.04|319.84|152
1608619800000|2020-12-22 06:50:00|320.29|320.04|320.49|320.34|320.49|320.34|319.99|319.84|228
1608620100000|2020-12-22 06:55:00|320.54|320.39|320.54|320.34|320.69|320.54|320.44|320.24|148
1608620400000|2020-12-22 07:00:00|320.49|320.39|320.79|320.64|320.94|320.79|320.49|320.39|232
1608620700000|2020-12-22 07:05:00|320.74|320.59|321.49|321.34|321.79|321.64|320.59|320.44|501
1608621000000|2020-12-22 07:10:00|321.54|321.39|321.19|321.04|321.54|321.39|321.09|320.89|230
1608621300000|2020-12-22 07:15:00|321.24|320.99|321.39|321.24|321.44|321.29|321.19|320.99|177
1608621600000|2020-12-22 07:20:00|321.44|321.19|321.29|321.09|321.54|321.39|321.14|320.99|189
1608621900000|2020-12-22 07:25:00|321.34|321.14|321.29|321.14|321.49|321.34|321.24|321.09|103
1608622200000|2020-12-22 07:30:00|321.24|321.09|321.69|321.54|321.74|321.59|321.19|320.99|172
1608622500000|2020-12-22 07:35:00|321.64|321.49|321.24|321.04|321.64|321.49|321.19|321.04|204
1608622800000|2020-12-22 07:40:00|321.29|321.09|321.54|321.34|321.64|321.44|321.24|321.04|249
1608623100000|2020-12-22 07:45:00|321.49|321.39|321.94|321.79|322.14|321.94|321.49|321.34|336
1608623400000|2020-12-22 07:50:00|321.99|321.84|321.49|321.29|322.04|321.84|321.44|321.29|184
1608623700000|2020-12-22 07:55:00|321.54|321.34|321.24|321.04|321.54|321.39|321.04|320.84|206
1608624000000|2020-12-22 08:00:00|321.29|321.09|321.39|321.24|321.49|321.29|320.94|320.74|270
1608624300000|2020-12-22 08:05:00|321.44|321.19|321.89|321.74|321.94|321.79|321.39|321.19|302
1608624600000|2020-12-22 08:10:00|321.94|321.79|322.09|321.94|322.29|322.14|321.89|321.74|371
1608624900000|2020-12-22 08:15:00|322.14|321.99|321.64|321.49|322.24|322.04|321.54|321.39|271
1608625200000|2020-12-22 08:20:00|321.59|321.44|321.54|321.39|321.89|321.69|321.54|321.39|121
1608625500000|2020-12-22 08:25:00|321.59|321.44|321.54|321.39|321.64|321.49|321.34|321.19|106
1608625800000|2020-12-22 08:30:00|321.59|321.44|322.04|321.84|322.04|321.89|321.59|321.44|326
1608626100000|2020-12-22 08:35:00|321.99|321.89|321.79|321.64|322.04|321.89|321.79|321.64|245
1608626400000|2020-12-22 08:40:00|321.74|321.54|321.69|321.54|321.79|321.59|321.54|321.39|353
1608626700000|2020-12-22 08:45:00|321.74|321.59|321.94|321.79|322.04|321.89|321.69|321.54|292
1608627000000|2020-12-22 08:50:00|321.99|321.84|322.14|321.94|322.24|322.09|321.99|321.84|280
1608627300000|2020-12-22 08:55:00|322.09|321.99|322.04|321.84|322.14|321.99|321.74|321.59|391
1608627600000|2020-12-22 09:00:00|322.09|321.89|322.39|322.24|322.54|322.39|322.09|321.89|1106
1608627900000|2020-12-22 09:05:00|322.44|322.19|322.79|322.64|322.79|322.64|322.34|322.19|389
1608628200000|2020-12-22 09:10:00|322.84|322.69|322.84|322.69|322.94|322.79|322.84|322.59|159
1608628500000|2020-12-22 09:15:00|322.89|322.74|322.69|322.49|322.94|322.79|322.64|322.49|179
1608628800000|2020-12-22 09:20:00|323.09|322.39|322.99|322.39|323.09|322.49|322.99|322.39|0
1608629100000|2020-12-22 09:25:00|323.09|322.49|322.99|322.39|323.09|322.49|322.99|322.39|2
1608629400000|2020-12-22 09:30:00|322.89|322.29|322.89|322.29|322.99|322.39|322.89|322.29|0
1608629700000|2020-12-22 09:35:00|322.99|322.39|323.09|322.49|323.09|322.49|322.89|322.29|0
1608630000000|2020-12-22 09:40:00|322.99|322.39|322.99|322.39|322.99|322.39|322.99|322.39|0
1608630300000|2020-12-22 09:45:00|322.89|322.29|322.99|322.39|322.99|322.39|322.79|322.19|0
1608630600000|2020-12-22 09:50:00|322.49|322.19|322.34|322.09|322.64|322.44|322.34|322.09|19
1608630900000|2020-12-22 09:55:00|322.39|322.14|322.29|322.09|322.54|322.29|322.24|322.09|18
1608631200000|2020-12-22 10:00:00|322.24|322.14|322.29|322.09|322.39|322.19|322.14|321.99|29
1608631500000|2020-12-22 10:05:00|322.24|322.04|322.44|322.29|322.49|322.34|322.19|321.99|20
1608631800000|2020-12-22 10:10:00|322.49|322.34|322.64|322.44|322.64|322.44|322.39|322.19|10
1608632100000|2020-12-22 10:15:00|322.59|322.39|322.64|322.44|322.64|322.49|322.59|322.39|4
1608632400000|2020-12-22 10:20:00|322.59|322.39|322.49|322.29|322.64|322.44|322.44|322.24|8
1608632700000|2020-12-22 10:25:00|322.44|322.34|322.54|322.34|322.64|322.44|322.39|322.19|15
1608633000000|2020-12-22 10:30:00|322.59|322.39|322.49|322.29|322.59|322.39|322.44|322.24|1
1608633300000|2020-12-22 10:35:00|322.54|322.34|322.49|322.34|322.54|322.39|322.49|322.29|6
1608633600000|2020-12-22 10:40:00|322.54|322.39|322.54|322.39|322.54|322.39|322.54|322.39|5
1608633900000|2020-12-22 10:45:00|322.59|322.44|322.64|322.44|322.84|322.59|322.34|322.19|34
1608634200000|2020-12-22 10:50:00|322.69|322.49|322.54|322.34|322.79|322.54|322.39|322.24|11
1608634500000|2020-12-22 10:55:00|322.49|322.29|322.74|322.54|322.74|322.54|322.49|322.29|17
1608634800000|2020-12-22 11:00:00|322.69|322.49|322.64|322.44|322.69|322.49|322.59|322.44|13
1608635100000|2020-12-22 11:05:00|322.69|322.49|322.59|322.44|322.69|322.49|322.59|322.39|0
1608635400000|2020-12-22 11:10:00|322.64|322.49|322.64|322.44|322.64|322.49|322.59|322.39|3
1608635700000|2020-12-22 11:15:00|322.59|322.49|322.79|322.59|322.79|322.64|322.59|322.49|7
1608636000000|2020-12-22 11:20:00|322.84|322.64|322.84|322.64|322.84|322.69|322.74|322.54|4
1608636300000|2020-12-22 11:25:00|322.79|322.59|322.74|322.54|322.84|322.59|322.69|322.54|2
1608636600000|2020-12-22 11:30:00|322.69|322.49|322.69|322.49|322.74|322.49|322.64|322.44|0
1608636900000|2020-12-22 11:35:00|322.64|322.44|322.49|322.34|322.69|322.49|322.49|322.34|3
1608637200000|2020-12-22 11:40:00|322.54|322.39|322.64|322.44|322.64|322.49|322.54|322.39|3
1608637500000|2020-12-22 11:45:00|322.59|322.39|322.59|322.44|322.64|322.44|322.49|322.34|1
1608637800000|2020-12-22 11:50:00|322.54|322.39|322.59|322.44|322.64|322.44|322.54|322.34|2
1608638100000|2020-12-22 11:55:00|322.64|322.39|322.64|322.49|322.64|322.49|322.49|322.34|7
1608638400000|2020-12-22 12:00:00|322.69|322.44|322.69|322.49|322.69|322.54|322.64|322.44|14
1608638700000|2020-12-22 12:05:00|322.64|322.54|322.79|322.64|322.84|322.69|322.64|322.49|19
1608639000000|2020-12-22 12:10:00|322.84|322.69|322.84|322.64|322.84|322.69|322.79|322.59|3
1608639300000|2020-12-22 12:15:00|322.79|322.69|322.79|322.59|322.84|322.69|322.79|322.59|1
1608639600000|2020-12-22 12:20:00|322.74|322.64|322.74|322.59|322.79|322.64|322.74|322.54|1
1608639900000|2020-12-22 12:25:00||322.54||322.54||322.59||322.54|0
1608640200000|2020-12-22 12:30:00|322.79|322.59|322.74|322.59|322.79|322.59|322.69|322.54|2
1608640500000|2020-12-22 12:35:00|322.79|322.54|322.84|322.64|322.84|322.69|322.79|322.54|5
1608640800000|2020-12-22 12:40:00|322.79|322.69|322.94|322.74|322.94|322.74|322.79|322.64|1
1608641100000|2020-12-22 12:45:00|322.89|322.69|322.84|322.69|322.94|322.74|322.84|322.69|8
1608641400000|2020-12-22 12:50:00|322.89|322.64|322.94|322.69|322.94|322.69|322.84|322.64|1
1608641700000|2020-12-22 12:55:00|322.89|322.64|322.79|322.54|322.94|322.69|322.69|322.54|7
1608642000000|2020-12-22 13:00:00|322.84|322.59|322.89|322.64|322.89|322.69|322.84|322.54|1
1608642300000|2020-12-22 13:05:00|322.84|322.69|322.89|322.69|322.89|322.69|322.79|322.59|1
1608642600000|2020-12-22 13:10:00|322.94|322.74|322.94|322.74|322.94|322.74|322.89|322.74|0
1608642900000|2020-12-22 13:15:00|322.89|322.79|322.94|322.79|322.94|322.79|322.89|322.74|6
1608643200000|2020-12-22 13:20:00|322.99|322.74|322.94|322.79|322.99|322.79|322.89|322.74|5
1608643500000|2020-12-22 13:25:00|322.89|322.74|322.94|322.69|322.94|322.74|322.84|322.69|12
1608643800000|2020-12-22 13:30:00|322.89|322.74|322.94|322.79|322.99|322.79|322.84|322.69|28
1608644100000|2020-12-22 13:35:00|322.89|322.74|322.99|322.84|323.04|322.89|322.89|322.74|10
1608644400000|2020-12-22 13:40:00|323.04|322.79|322.94|322.79|323.04|322.84|322.94|322.79|7
1608644700000|2020-12-22 13:45:00|322.89|322.74|322.89|322.74|322.89|322.74|322.84|322.69|15
1608645000000|2020-12-22 13:50:00|322.84|322.69|322.89|322.74|322.89|322.74|322.84|322.69|19
1608645300000|2020-12-22 13:55:00|322.94|322.79|322.79|322.64|322.94|322.79|322.79|322.64|25
1608645600000|2020-12-22 14:00:00|322.74|322.59|322.84|322.69|322.89|322.74|322.69|322.54|54
1608645900000|2020-12-22 14:05:00|322.89|322.74|322.79|322.64|322.89|322.74|322.74|322.59|20
1608646200000|2020-12-22 14:10:00|322.74|322.59|322.74|322.59|322.74|322.64|322.69|322.54|19
1608646500000|2020-12-22 14:15:00|322.69|322.54|322.74|322.54|322.74|322.59|322.64|322.44|63
1608646800000|2020-12-22 14:20:00|322.69|322.59|322.79|322.64|322.84|322.69|322.69|322.59|29
1608647100000|2020-12-22 14:25:00|322.74|322.59|322.54|322.34|322.79|322.59|322.49|322.29|56
1608647400000|2020-12-22 14:30:00|322.59|322.39|322.34|322.14|322.69|322.49|322.19|321.99|114
1608647700000|2020-12-22 14:35:00|322.29|322.09|322.44|322.29|322.54|322.39|322.24|322.09|61
1608648000000|2020-12-22 14:40:00|322.39|322.24|322.29|322.14|322.44|322.29|322.29|322.14|35
1608648300000|2020-12-22 14:45:00|322.24|322.09|322.49|322.29|322.59|322.44|322.24|322.09|57
1608648600000|2020-12-22 14:50:00|322.44|322.24|322.44|322.29|322.49|322.34|322.29|322.09|65
1608648900000|2020-12-22 14:55:00|322.39|322.24|322.39|322.19|322.44|322.24|322.29|322.14|40
1608649200000|2020-12-22 15:00:00|322.34|322.24|322.24|322.04|322.54|322.34|322.19|321.99|95
1608649500000|2020-12-22 15:05:00|322.19|322.09|322.49|322.29|322.64|322.44|322.19|322.04|38
1608649800000|2020-12-22 15:10:00|322.44|322.34|321.94|321.74|322.49|322.34|321.94|321.74|9
1608650100000|2020-12-22 15:15:00|321.99|321.79|322.24|322.09|322.39|322.19|321.99|321.74|13
1608650400000|2020-12-22 15:20:00|322.29|322.04|322.39|322.19|322.39|322.19|322.24|322.04|8
1608650700000|2020-12-22 15:25:00|322.34|322.14|322.49|322.34|322.49|322.34|322.29|322.14|15
1608651000000|2020-12-22 15:30:00|322.44|322.29|322.54|322.39|322.59|322.39|322.44|322.29|14
1608651300000|2020-12-22 15:35:00|322.59|322.44|322.64|322.49|322.64|322.49|322.54|322.39|25
1608651600000|2020-12-22 15:40:00|322.69|322.54|322.44|322.24|322.74|322.54|322.39|322.24|23
1608651900000|2020-12-22 15:45:00|322.39|322.29|322.29|322.14|322.44|322.29|322.29|322.09|76
1608652200000|2020-12-22 15:50:00|322.24|322.09|322.24|322.04|322.29|322.09|322.14|321.99|2
1608652500000|2020-12-22 15:55:00|322.19|321.99|322.24|322.04|322.29|322.09|322.09|321.94|16
1608652800000|2020-12-22 16:00:00|322.19|322.09|322.19|322.04|322.19|322.09|322.09|321.94|16
1608653100000|2020-12-22 16:05:00|322.24|321.99|322.44|322.24|322.44|322.29|322.19|321.99|30
1608653400000|2020-12-22 16:10:00|322.49|322.29|322.49|322.34|322.54|322.34|322.39|322.24|47
1608653700000|2020-12-22 16:15:00|322.54|322.39|322.74|322.54|322.74|322.59|322.54|322.39|48
1608654000000|2020-12-22 16:20:00|322.69|322.59|322.54|322.34|322.69|322.59|322.44|322.24|13
1608654300000|2020-12-22 16:25:00|322.49|322.39|322.44|322.19|322.59|322.39|322.39|322.19|23
1608654600000|2020-12-22 16:30:00|322.39|322.24|322.19|321.99|322.39|322.29|322.04|321.89|24
1608654900000|2020-12-22 16:35:00|322.14|321.94|322.04|321.84|322.19|321.94|321.94|321.69|30
1608655200000|2020-12-22 16:40:00|322.09|321.89|321.94|321.69|322.09|321.94|321.74|321.54|16
1608655500000|2020-12-22 16:45:00|321.89|321.74|322.14|321.94|322.19|321.99|321.84|321.64|7
1608655800000|2020-12-22 16:50:00|322.09|321.89|322.14|321.94|322.14|321.94|321.99|321.79|73
1608656100000|2020-12-22 16:55:00|322.09|321.99|322.29|322.09|322.34|322.19|322.09|321.94|12
1608656400000|2020-12-22 17:00:00|322.34|322.14|322.29|322.14|322.39|322.19|322.29|322.09|18
1608656700000|2020-12-22 17:05:00|322.24|322.09|322.09|321.94|322.24|322.09|322.09|321.94|21
1608657000000|2020-12-22 17:10:00|322.14|321.99|322.34|322.19|322.34|322.19|322.09|321.94|26
1608657300000|2020-12-22 17:15:00|322.29|322.14|322.34|322.14|322.39|322.19|322.24|322.09|10
1608657600000|2020-12-22 17:20:00|322.29|322.19|322.29|322.09|322.34|322.19|322.24|322.09|6
1608657900000|2020-12-22 17:25:00|322.24|322.04|322.14|321.99|322.24|322.09|322.14|321.99|3
1608658200000|2020-12-22 17:30:00|322.19|322.04|322.24|322.04|322.24|322.04|322.14|321.99|5
1608658500000|2020-12-22 17:35:00|322.19|322.09|322.29|322.09|322.39|322.19|322.19|321.99|8
1608658800000|2020-12-22 17:40:00|322.24|322.14|322.39|322.19|322.39|322.19|322.24|322.04|5
1608659100000|2020-12-22 17:45:00|322.34|322.24|322.34|322.19|322.39|322.24|322.34|322.14|17
1608659400000|2020-12-22 17:50:00|322.39|322.24|322.34|322.14|322.44|322.24|322.34|322.14|2
1608659700000|2020-12-22 17:55:00|322.39|322.19|322.34|322.14|322.39|322.19|322.29|322.09|8
1608660000000|2020-12-22 18:00:00|322.39|322.19|322.44|322.19|322.49|322.19|322.29|321.99|24
1608660300000|2020-12-22 18:05:00|322.39|322.24|322.44|322.24|322.44|322.24|322.39|322.24|0
1608660600000|2020-12-22 18:10:00|322.49|322.29|322.44|322.29|322.49|322.34|322.44|322.24|11
1608660900000|2020-12-22 18:15:00|322.49|322.34|322.49|322.29|322.54|322.39|322.44|322.24|9
1608661200000|2020-12-22 18:20:00|322.54|322.34|322.54|322.39|322.59|322.39|322.49|322.29|4
1608661500000|2020-12-22 18:25:00|322.49|322.34|322.44|322.24|322.49|322.34|322.44|322.24|16
1608661800000|2020-12-22 18:30:00|322.49|322.29|322.49|322.34|322.54|322.34|322.49|322.29|4
1608662100000|2020-12-22 18:35:00|322.44|322.29|322.49|322.29|322.54|322.34|322.44|322.24|9
1608662400000|2020-12-22 18:40:00|322.44|322.24|322.34|322.14|322.44|322.24|322.34|322.14|0
1608662700000|2020-12-22 18:45:00|322.39|322.19|322.29|322.09|322.44|322.19|322.29|322.09|1
1608663000000|2020-12-22 18:50:00|322.34|322.14|322.44|322.24|322.44|322.29|322.29|322.09|13
1608663300000|2020-12-22 18:55:00|322.39|322.29|322.29|322.09|322.39|322.29|322.24|322.04|3
1608663600000|2020-12-22 19:00:00|322.34|322.14|322.34|322.14|322.39|322.14|322.29|322.09|0
1608663900000|2020-12-22 19:05:00|322.39|322.19|322.29|322.14|322.39|322.19|322.29|322.14|3
1608664200000|2020-12-22 19:10:00|322.34|322.09|322.34|322.14|322.34|322.14|322.24|322.04|7
1608664500000|2020-12-22 19:15:00|322.29|322.19|322.39|322.19|322.39|322.19|322.29|322.19|0
1608664800000|2020-12-22 19:20:00|322.34|322.14|322.29|322.14|322.39|322.14|322.24|322.04|6
1608665100000|2020-12-22 19:25:00|322.24|322.09|322.24|322.04|322.29|322.14|322.19|322.04|11
1608665400000|2020-12-22 19:30:00|322.19||322.24||322.24||322.19||0
1608665700000|2020-12-22 19:35:00|322.19|321.99|322.09|321.94|322.19|321.99|322.04|321.89|8
1608666000000|2020-12-22 19:40:00|322.14|321.89|322.09|321.94|322.19|321.99|322.04|321.89|8
1608666300000|2020-12-22 19:45:00|322.14|321.89|322.24|322.04|322.24|322.09|322.04|321.84|12
1608666600000|2020-12-22 19:50:00|322.29|322.09|322.19|321.99|322.29|322.14|322.19|321.99|1
1608666900000|2020-12-22 19:55:00|322.24|322.04|322.29|322.09|322.34|322.14|322.24|321.99|9
1608667200000|2020-12-22 20:00:00|322.34|322.14|322.39|322.14|322.39|322.19|322.29|322.09|9
1608667500000|2020-12-22 20:05:00|322.34|322.09|322.14|321.94|322.39|322.09|322.14|321.94|0
1608667800000|2020-12-22 20:10:00|322.19|321.84|322.19|321.94|322.24|322.04|322.04|321.84|2
1608668100000|2020-12-22 20:15:00|322.14|321.99|322.14|321.94|322.19|322.04|322.09|321.89|5
1608668400000|2020-12-22 20:20:00|322.09|321.89|322.09|321.89|322.19|321.99|322.09|321.89|0
1608668700000|2020-12-22 20:25:00|322.14|321.94|322.04|321.84|322.14|321.94|321.99|321.79|5
1608669000000|2020-12-22 20:30:00|321.99|321.79|322.14|321.94|322.14|321.99|321.94|321.74|5
1608669300000|2020-12-22 20:35:00|322.09|321.89|321.99|321.79|322.14|321.94|321.94|321.79|1
1608669600000|2020-12-22 20:40:00|321.94|321.74|322.04|321.84|322.14|321.94|321.94|321.74|10
1608669900000|2020-12-22 20:45:00|321.94|321.69|322.04|321.89|322.29|322.09|321.94|321.64|195
1608670200000|2020-12-22 20:50:00|321.99|321.84|322.04|321.89|322.24|321.99|321.89|321.64|163
1608670500000|2020-12-22 20:55:00|322.14|321.94|321.99|321.64|322.24|321.99|321.89|321.64|157
1608670800000|2020-12-22 21:00:00|322.09|321.69|321.99|321.79|322.29|321.94|321.89|321.64|205
1608671100000|2020-12-22 21:05:00|322.09|321.84|322.09|321.84|322.14|321.89|321.89|321.64|173
1608671400000|2020-12-22 21:10:00|322.04|321.79|322.19|321.59|322.19|321.84|321.89|321.49|27
1608672600000|2020-12-22 21:30:00|322.29|321.69|322.29|321.69|322.29|321.69|322.19|321.59|0
1608672900000|2020-12-22 21:35:00|322.19|321.59|322.19|321.59|322.29|321.69|322.19|321.59|0
1608673200000|2020-12-22 21:40:00|322.29|321.69|322.29|321.69|322.29|321.69|322.29|321.69|0
1608673500000|2020-12-22 21:45:00|322.19|321.59|322.19|321.59|322.29|321.69|322.19|321.59|0
1608674100000|2020-12-22 21:55:00|322.09|321.49|322.09|321.49|322.19|321.59|322.09|321.49|0
1608678000000|2020-12-22 23:00:00|322.19|321.59|322.19|321.59|322.19|321.59|322.09|321.49|0
1608678600000|2020-12-22 23:10:00|322.29|321.69|322.29|321.69|322.29|321.69|322.19|321.59|0
1608678900000|2020-12-22 23:15:00|322.19|321.59|322.29|321.69|322.29|321.69|322.19|321.59|0
1608679800000|2020-12-22 23:30:00|322.19|321.59|322.19|321.59|322.29|321.69|322.19|321.59|0
1608680100000|2020-12-22 23:35:00|322.29|321.69|322.39|321.79|322.39|321.79|322.29|321.69|0
1608680400000|2020-12-22 23:40:00|322.29|321.69|322.39|321.79|322.39|321.79|322.29|321.69|0
1608680700000|2020-12-22 23:45:00|322.49|321.89|322.49|321.89|322.49|321.89|322.39|321.79|0
1608681000000|2020-12-22 23:50:00|322.59|321.99|322.59|321.99|322.59|321.99|322.49|321.89|0
1608681600000|2020-12-23 00:00:00|322.69|322.09|322.6|322|322.7|322.1|322.59|321.99|0
1608681900000|2020-12-23 00:05:00|322.5|321.9|322.5|321.9|322.6|322|322.5|321.9|0
1608682200000|2020-12-23 00:10:00|322.6|322|322.5|321.9|322.6|322|322.5|321.9|0
1608682500000|2020-12-23 00:15:00|322.6|322|322.6|322|322.7|322.1|322.6|322|0
1608682800000|2020-12-23 00:20:00|322.5|321.9|322.3|321.7|322.6|322|322.2|321.6|0
1608683100000|2020-12-23 00:25:00|322.4|321.8|322.2|321.6|322.5|321.9|322.2|321.6|0
1608683400000|2020-12-23 00:30:00|322.95|322.55|322.3|322.1|322.95|322.8|322.25|322.05|307
1608683700000|2020-12-23 00:35:00|322.35|322.05|322.05|321.85|322.35|322.05|321.95|321.75|82
1608684000000|2020-12-23 00:40:00|322|321.9|321.35|321.15|322.2|322.05|321.3|321.1|155
1608684300000|2020-12-23 00:45:00|321.3|321.3|321.7|321.55|321.95|321.75|321.3|321.3|144
1608684600000|2020-12-23 00:50:00|321.75|321.5|321.35|321.15|321.8|321.65|321.25|321.1|117
1608684900000|2020-12-23 00:55:00|321.3|321.2|320.9|320.7|321.45|321.3|320.65|320.5|250
1608685200000|2020-12-23 01:00:00|320.85|320.65|320.05|319.9|320.85|320.7|319.55|319.4|4778
1608685500000|2020-12-23 01:05:00|320|319.85|320.1|319.9|320.4|320.25|319.95|319.75|960
1608685800000|2020-12-23 01:10:00|320.05|319.85|320.05|319.85|320.1|319.95|319.7|319.55|334
1608686100000|2020-12-23 01:15:00|320.1|319.9|320.5|320.35|320.55|320.35|320.1|319.9|377
1608686400000|2020-12-23 01:20:00|320.45|320.3|320.45|320.25|320.5|320.35|320|319.8|476
1608686700000|2020-12-23 01:25:00|320.4|320.3|320.95|320.8|321|320.85|320.4|320.25|412
1608687000000|2020-12-23 01:30:00|320.9|320.75|320.75|320.6|321.2|321.05|320.4|320.2|2135
1608687300000|2020-12-23 01:35:00|320.8|320.55|321.1|320.95|321.25|321.1|320.45|320.3|341
1608687600000|2020-12-23 01:40:00|321.05|320.9|321.25|321.1|321.35|321.2|321|320.85|265
1608687900000|2020-12-23 01:45:00|321.3|321.15|321.35|321.15|321.55|321.35|321.1|320.95|213
1608688200000|2020-12-23 01:50:00|321.4|321.2|321.3|321.15|321.5|321.35|321.15|320.95|173
1608688500000|2020-12-23 01:55:00|321.35|321.1|321|320.85|321.45|321.25|321|320.85|240
1608688800000|2020-12-23 02:00:00|321.05|320.8|321.25|321.1|321.25|321.1|320.85|320.7|233
1608689100000|2020-12-23 02:05:00|321.2|321.05|321.5|321.3|321.5|321.35|321.1|320.9|326
1608689400000|2020-12-23 02:10:00|321.45|321.25|321.85|321.65|321.85|321.7|321.45|321.25|2676
1608689700000|2020-12-23 02:15:00|321.8|321.6|321.85|321.7|321.85|321.7|321.6|321.45|363
1608690000000|2020-12-23 02:20:00|321.95|321.8|321.85|321.7|322|321.85|321.8|321.65|1563
1608690300000|2020-12-23 02:25:00|321.9|321.75|321.75|321.6|321.9|321.75|321.3|321.15|578
1608690600000|2020-12-23 02:30:00|321.8|321.65|322.25|322.1|322.25|322.1|321.75|321.6|279
1608690900000|2020-12-23 02:35:00|322.3|322.15|322.1|321.9|322.45|322.25|322|321.8|299
1608691200000|2020-12-23 02:40:00|322.15|321.95|321.8|321.65|322.15|322|321.8|321.65|226
1608691500000|2020-12-23 02:45:00|321.85|321.6|321.65|321.5|321.85|321.65|321.25|321.05|353
1608691800000|2020-12-23 02:50:00|321.6|321.45|321.85|321.7|321.9|321.7|321.55|321.4|289
1608692100000|2020-12-23 02:55:00|321.9|321.65|321.9|321.75|322|321.85|321.8|321.65|141
1608692400000|2020-12-23 03:00:00|321.85|321.7|321.85|321.7|321.9|321.75|321.7|321.55|172
1608692700000|2020-12-23 03:05:00|321.9|321.75|322.05|321.9|322.15|322|321.85|321.7|150
1608693000000|2020-12-23 03:10:00|322.1|321.85|322.15|321.95|322.15|322|321.9|321.75|131
1608693300000|2020-12-23 03:15:00|322.2|322|322|321.8|322.25|322.05|321.8|321.65|264
1608693600000|2020-12-23 03:20:00|321.95|321.85|322|321.85|322|321.85|321.7|321.55|129
1608693900000|2020-12-23 03:25:00|322.05|321.9|322.35|322.2|322.35|322.2|322.05|321.85|431
1608694200000|2020-12-23 03:30:00|322.3|322.15|322.4|322.2|322.4|322.25|322.2|322.05|229
1608694500000|2020-12-23 03:35:00|322.45|322.25|322.45|322.25|322.6|322.4|322.4|322.2|213
1608694800000|2020-12-23 03:40:00|322.5|322.3|322.1|321.95|322.5|322.3|322.1|321.95|197
1608695100000|2020-12-23 03:45:00|322.15|322|322.5|322.3|322.5|322.3|322.1|321.95|163
1608695400000|2020-12-23 03:50:00|322.55|322.35|322.45|322.3|322.65|322.5|322.4|322.25|174
1608695700000|2020-12-23 03:55:00|322.4|322.25|322.55|322.35|322.6|322.4|322.4|322.25|92
1608696000000|2020-12-23 04:00:00|322.6|322.4|322.75|322.6|322.85|322.7|322.5|322.35|171
1608696300000|2020-12-23 04:05:00|322.8|322.65|323.05|322.9|323.05|322.9|322.8|322.6|144
1608696600000|2020-12-23 04:10:00|323.1|322.95|323|322.85|323.15|323|323|322.8|197
1608696900000|2020-12-23 04:15:00|323.05|322.8|323.05|322.9|323.15|323|323.05|322.8|144
1608697200000|2020-12-23 04:20:00|323.1|322.95|322.85|322.65|323.1|322.95|322.75|322.6|153
1608697500000|2020-12-23 04:25:00|322.8|322.6|322.9|322.75|322.95|322.75|322.75|322.6|2339
1608697800000|2020-12-23 04:30:00|322.95|322.8|322.9|322.75|323.05|322.85|322.85|322.65|599
1608698100000|2020-12-23 04:35:00|322.85|322.7|322.8|322.6|322.9|322.75|322.75|322.6|163
1608698400000|2020-12-23 04:40:00|322.75|322.65|322.7|322.55|322.8|322.65|322.65|322.45|113
1608698700000|2020-12-23 04:45:00|322.75|322.5|322.8|322.65|322.85|322.7|322.65|322.5|116
1608699000000|2020-12-23 04:50:00|322.85|322.7|322.9|322.75|322.95|322.8|322.85|322.7|72
1608699300000|2020-12-23 04:55:00|322.85|322.7|322.75|322.6|322.9|322.7|322.65|322.5|130
1608699600000|2020-12-23 05:00:00|322.7|322.55|322.95|322.75|322.95|322.8|322.6|322.45|273
1608699900000|2020-12-23 05:05:00|322.9|322.8|323.2|323|323.2|323.05|322.8|322.6|212
1608700200000|2020-12-23 05:10:00|323.15|323.05|323.3|323.15|323.3|323.15|323.15|322.95|731
1608700500000|2020-12-23 05:15:00|323.35|323.2|323.25|323.1|323.4|323.25|323.2|323.05|682
1608700800000|2020-12-23 05:20:00|323.3|323.15|322.95|322.75|323.3|323.15|322.85|322.65|283
1608701100000|2020-12-23 05:25:00|323|322.8|323|322.85|323.2|323.05|322.95|322.75|686
1608701400000|2020-12-23 05:30:00|323.05|322.9|323|322.8|323.2|323|322.95|322.8|175
1608701700000|2020-12-23 05:35:00|323.05|322.85|322.95|322.75|323.15|323|322.95|322.75|74
1608702000000|2020-12-23 05:40:00|322.9|322.8|322.9|322.7|322.95|322.8|322.85|322.7|67
1608702300000|2020-12-23 05:45:00|322.85|322.75|322.95|322.75|323.05|322.85|322.8|322.65|171
1608702600000|2020-12-23 05:50:00|323|322.8|322.85|322.65|323|322.85|322.8|322.65|69
1608702900000|2020-12-23 05:55:00|322.8|322.6|322.95|322.75|323.05|322.9|322.8|322.6|117
1608703200000|2020-12-23 06:00:00|322.9|322.7|323.15|322.95|323.15|323|322.85|322.7|85
1608703500000|2020-12-23 06:05:00|323.2|323|323|322.85|323.2|323.05|323|322.85|146
1608703800000|2020-12-23 06:10:00|322.95|322.8|323|322.8|323|322.85|322.85|322.7|125
1608704100000|2020-12-23 06:15:00|322.95|322.85|322.95|322.8|323.05|322.9|322.85|322.7|71
1608704400000|2020-12-23 06:20:00|322.9|322.75|322.95|322.75|323.05|322.85|322.8|322.65|77
1608704700000|2020-12-23 06:25:00|322.9|322.8|322.8|322.65|322.95|322.8|322.8|322.6|91
1608705000000|2020-12-23 06:30:00|322.85|322.7|322.65|322.45|322.85|322.7|322.55|322.35|3050
1608705300000|2020-12-23 06:35:00|322.7|322.5|322.65|322.5|322.75|322.6|322.55|322.4|235
1608705600000|2020-12-23 06:40:00|322.7|322.55|322.55|322.35|322.7|322.55|322.45|322.3|184
1608705900000|2020-12-23 06:45:00|322.6|322.4|322.65|322.45|322.65|322.5|322.6|322.4|159
1608706200000|2020-12-23 06:50:00|322.6|322.5|322.6|322.4|322.6|322.5|322.5|322.3|233
1608706500000|2020-12-23 06:55:00|322.55|322.45|322.6|322.45|322.7|322.55|322.5|322.35|251
1608706800000|2020-12-23 07:00:00|322.65|322.5|322.65|322.5|322.85|322.7|322.6|322.45|227
1608707100000|2020-12-23 07:05:00|322.7|322.55|322.65|322.45|322.75|322.55|322.6|322.45|221
1608707400000|2020-12-23 07:10:00|322.7|322.5|322.95|322.8|323.05|322.9|322.7|322.5|211
1608707700000|2020-12-23 07:15:00|322.9|322.75|322.9|322.7|323|322.85|322.8|322.65|227
1608708000000|2020-12-23 07:20:00|322.85|322.75|322.95|322.75|322.95|322.75|322.8|322.6|470
1608708300000|2020-12-23 07:25:00|322.9|322.8|323.05|322.9|323.2|323.05|322.9|322.75|301
1608708600000|2020-12-23 07:30:00|323.1|322.95|323.2|323|323.25|323.1|323.1|322.95|375
1608708900000|2020-12-23 07:35:00|323.15|323.05|323.2|323.05|323.2|323.05|323.1|322.95|139
1608709200000|2020-12-23 07:40:00|323.15|323|323.2|323.05|323.2|323.05|323.05|322.85|181
1608709500000|2020-12-23 07:45:00|323.25|323.1|323.5|323.35|323.55|323.4|323.25|323.1|245
1608709800000|2020-12-23 07:50:00|323.55|323.4|323.6|323.4|323.7|323.55|323.35|323.2|236
1608710100000|2020-12-23 07:55:00|323.55|323.45|323.45|323.3|323.6|323.45|323.3|323.1|201
1608710400000|2020-12-23 08:00:00|323.4|323.25|323.4|323.25|323.55|323.4|323.2|323.05|402
1608710700000|2020-12-23 08:05:00|323.45|323.3|323.55|323.35|323.6|323.45|323.35|323.2|1130
1608711000000|2020-12-23 08:10:00|323.65|323.4|323.5|323.35|323.65|323.5|323.45|323.25|914
1608711300000|2020-12-23 08:15:00|323.45|323.3|323.4|323.25|323.6|323.45|323.35|323.2|253
1608711600000|2020-12-23 08:20:00|323.35|323.2|323.5|323.35|323.6|323.45|323.35|323.15|210
1608711900000|2020-12-23 08:25:00|323.55|323.4|323.3|323.15|323.6|323.45|323.3|323.15|806
1608712200000|2020-12-23 08:30:00|323.35|323.2|323.1|322.95|323.35|323.2|323.05|322.9|1526
1608712500000|2020-12-23 08:35:00|323.15|323|323.05|322.85|323.25|323.1|323.05|322.85|350
1608712800000|2020-12-23 08:40:00|323.1|322.9|323.15|323|323.15|323|323|322.85|173
1608713100000|2020-12-23 08:45:00|323.2|323.05|323.1|322.9|323.25|323.1|323.05|322.9|149
1608713400000|2020-12-23 08:50:00|323.05|322.95|322.85|322.65|323.1|322.95|322.8|322.65|457
1608713700000|2020-12-23 08:55:00|322.9|322.7|322.85|322.7|323.05|322.9|322.85|322.65|193
1608714000000|2020-12-23 09:00:00|322.8|322.65|323.2|323.05|323.35|323.2|322.75|322.6|551
1608714300000|2020-12-23 09:05:00|323.15|322.95|323.3|323.1|323.3|323.1|323.15|322.95|118
1608714600000|2020-12-23 09:10:00|323.25|323.15|323.35|323.15|323.5|323.3|323.25|323.15|65
1608714900000|2020-12-23 09:15:00|323.4|323.2|323.5|323.35|323.5|323.35|323.4|323.2|41
1608715200000|2020-12-23 09:20:00|323.7|323.1|323.6|323|323.7|323.1|323.6|323|1
1608715500000|2020-12-23 09:25:00|323.5|322.9|323.6|323|323.6|323|323.5|322.9|15
1608715800000|2020-12-23 09:30:00|323.7|323.1|323.9|323.3|324|323.4|323.7|323.1|0
1608716100000|2020-12-23 09:35:00|324|323.4|323.9|323.3|324|323.4|323.9|323.3|0
1608716400000|2020-12-23 09:40:00|324|323.4|324|323.4|324|323.4|323.9|323.3|0
1608716700000|2020-12-23 09:45:00|323.9|323.3|323.9|323.3|324|323.4|323.9|323.3|0
1608717000000|2020-12-23 09:50:00|323.3|323|323.35|323.15|323.45|323.25|323.25|323|36
1608717300000|2020-12-23 09:55:00|323.3|323.1|323.3|323.1|323.35|323.15|323.3|323.1|1
1608717600000|2020-12-23 10:00:00|323.25|323.15|323.15|322.95|323.4|323.25|323.15|322.95|92
1608717900000|2020-12-23 10:05:00|323.2|323|323.3|323.1|323.3|323.15|323.2|323|0
1608718200000|2020-12-23 10:10:00|323.35|323.15|323.35|323.15|323.4|323.2|323.3|323.1|6
1608718500000|2020-12-23 10:15:00|323.4|323.2|323.25|323.05|323.45|323.25|323.2|323|15
1608718800000|2020-12-23 10:20:00|323.3|323.1|323.25|323.1|323.3|323.1|323.25|323.05|372
1608719100000|2020-12-23 10:25:00|323.2|323.05|323.25|323.1|323.25|323.1|323.2|323|58
1608719400000|2020-12-23 10:30:00|323.2|323.05|323.25|323.05|323.25|323.1|323.2|323|9
1608719700000|2020-12-23 10:35:00|323.2|323|323.25|323.1|323.25|323.1|323.15|322.95|72
1608720000000|2020-12-23 10:40:00|323.3|323.05|323.25|323.05|323.3|323.1|323.1|322.95|59
1608720300000|2020-12-23 10:45:00|323.2|323.1|323.2|323|323.25|323.1|323.1|322.95|103
1608720600000|2020-12-23 10:50:00|323.15|322.95|323.25|323.05|323.3|323.1|323.15|322.95|31
1608720900000|2020-12-23 10:55:00|323.3|323.1|323.2|323|323.35|323.1|323.2|323|4
1608721200000|2020-12-23 11:00:00|323.15|322.95|323.1|322.95|323.2|322.95|323.1|322.95|2
1608721500000|2020-12-23 11:05:00|323.15|322.9|323.2|323|323.2|323|323|322.8|15
1608721800000|2020-12-23 11:10:00|323.1|322.95|323.15|322.95|323.15|322.95|323.1|322.9|3
1608722100000|2020-12-23 11:15:00|323.1|323|323.1|322.9|323.1|323|323.1|322.85|2
1608722400000|2020-12-23 11:20:00|323.15|322.95|323.25|323.05|323.25|323.1|323.15|322.95|3
1608722700000|2020-12-23 11:25:00||323.1||323.05||323.1||323.05|0
1608723000000|2020-12-23 11:30:00|323.2|323|323.05|322.85|323.25|323.05|323.05|322.85|2
1608723300000|2020-12-23 11:35:00|323|322.8|323.05|322.85|323.05|322.85|322.95|322.8|0
1608723600000|2020-12-23 11:40:00|323|322.8|323.05|322.85|323.05|322.85|323|322.8|0
1608723900000|2020-12-23 11:45:00|323|322.8|323|322.8|323.05|322.85|322.95|322.75|6
1608724200000|2020-12-23 11:50:00|323.05|322.85|323.1|322.9|323.15|322.95|323.05|322.8|23
1608724500000|2020-12-23 11:55:00|323.05|322.95|323.15|323|323.2|323.05|323.05|322.9|13
1608724800000|2020-12-23 12:00:00|323.1|322.95|323.1|322.9|323.15|322.95|323.05|322.85|0
1608725100000|2020-12-23 12:05:00|323.05|322.85|323.05|322.9|323.15|322.95|323.05|322.85|5
1608725400000|2020-12-23 12:10:00|322.95|322.85|322.95|322.75|322.95|322.85|322.8|322.6|31
1608725700000|2020-12-23 12:15:00|322.9|322.8|322.95|322.7|322.95|322.8|322.9|322.7|7
1608726000000|2020-12-23 12:20:00|322.9|322.75|323|322.8|323.05|322.85|322.9|322.7|8
1608726300000|2020-12-23 12:25:00|322.95|322.75|322.9|322.7|322.95|322.75|322.85|322.65|2
1608726600000|2020-12-23 12:30:00||322.75||322.7||322.75||322.7|1
1608726900000|2020-12-23 12:35:00|322.95|322.75|322.9|322.7|322.95|322.8|322.9|322.7|14
1608727200000|2020-12-23 12:40:00|322.85|322.65|322.85|322.65|322.85|322.7|322.8|322.6|17
1608727500000|2020-12-23 12:45:00|322.8|322.7|322.95|322.75|322.95|322.75|322.8|322.7|0
1608727800000|2020-12-23 12:50:00|323|322.8|323.05|322.85|323.05|322.85|323|322.8|17
1608728100000|2020-12-23 12:55:00|323|322.8|323|322.8|323|322.8|323|322.8|0
1608728400000|2020-12-23 13:00:00|322.95|322.75|322.95|322.75|322.95|322.75|322.9|322.7|0
1608728700000|2020-12-23 13:05:00|323|322.8|322.85|322.65|323|322.8|322.85|322.65|9
1608729000000|2020-12-23 13:10:00|322.8|322.7|322.75|322.6|322.85|322.7|322.75|322.55|28
1608729300000|2020-12-23 13:15:00|322.65|322.55|322.65|322.45|322.7|322.6|322.65|322.45|37
1608729600000|2020-12-23 13:20:00|322.7|322.5|322.8|322.65|322.8|322.65|322.7|322.5|25
1608729900000|2020-12-23 13:25:00|322.85|322.6|322.8|322.65|322.85|322.7|322.8|322.55|2
1608730200000|2020-12-23 13:30:00|322.75|322.6|322.8|322.65|322.8|322.65|322.6|322.4|22
1608730500000|2020-12-23 13:35:00|322.85|322.7|323|322.8|323|322.85|322.85|322.7|549
1608730800000|2020-12-23 13:40:00|322.95|322.75|322.95|322.8|323|322.85|322.9|322.7|22
1608731100000|2020-12-23 13:45:00|323|322.85|323.05|322.9|323.1|322.95|323|322.8|21
1608731400000|2020-12-23 13:50:00|323|322.85|323|322.85|323.05|322.85|323|322.8|6
1608731700000|2020-12-23 13:55:00|322.95|322.8|322.95|322.8|323|322.85|322.95|322.8|21
1608732000000|2020-12-23 14:00:00|323|322.75|323|322.8|323|322.85|322.9|322.75|41
1608732300000|2020-12-23 14:05:00|322.95|322.85|322.95|322.8|322.95|322.85|322.95|322.8|6
1608732600000|2020-12-23 14:10:00|323|322.85|323.05|322.9|323.05|322.9|322.95|322.8|29
1608732900000|2020-12-23 14:15:00|323.1|322.95|323.1|322.95|323.2|323.05|323.1|322.9|20
1608733200000|2020-12-23 14:20:00|323.15|322.9|323.05|322.9|323.15|322.95|323|322.85|35
1608733500000|2020-12-23 14:25:00|323.1|322.95|323.15|323|323.2|323|323.1|322.95|616
1608733800000|2020-12-23 14:30:00|323.2|322.95|322.95|322.8|323.2|323.05|322.8|322.65|107
1608734100000|2020-12-23 14:35:00|323|322.85|323.05|322.9|323.15|323|322.9|322.75|157
1608734400000|2020-12-23 14:40:00|323.1|322.95|323.2|323.05|323.25|323.1|323.1|322.9|193
1608734700000|2020-12-23 14:45:00|323.25|323|323.2|323|323.25|323.05|322.9|322.7|86
1608735000000|2020-12-23 14:50:00|323.15|322.95|323.4|323.25|323.4|323.25|323.15|322.95|33
1608735300000|2020-12-23 14:55:00|323.35|323.2|323.4|323.1|323.55|323.35|323.15|323|30
1608735600000|2020-12-23 15:00:00|323.45|323.05|323.55|323.3|323.6|323.45|323.35|323.05|19
1608735900000|2020-12-23 15:05:00|323.65|323.5|323.4|323.2|323.85|323.65|323.35|323.2|125
1608736200000|2020-12-23 15:10:00|323.45|323.25|323.7|323.45|323.7|323.5|323.45|323.25|133
1608736500000|2020-12-23 15:15:00|323.75|323.5|323.65|323.5|323.8|323.6|323.45|323.25|41
1608736800000|2020-12-23 15:20:00|323.7|323.55|323.6|323.4|323.75|323.55|323.6|323.35|13
1608737100000|2020-12-23 15:25:00|323.55|323.45|323.7|323.45|323.7|323.5|323.55|323.45|8
1608737400000|2020-12-23 15:30:00|323.75|323.5|323.65|323.4|323.75|323.55|323.65|323.4|15
1608737700000|2020-12-23 15:35:00||323.45||323.4||323.5||323.4|11
1608738000000|2020-12-23 15:40:00|323.6|323.35|323.55|323.35|323.6|323.4|323.4|323.2|1
1608738300000|2020-12-23 15:45:00|323.6|323.4|323.6|323.4|323.7|323.55|323.55|323.35|0
1608738600000|2020-12-23 15:50:00|323.65|323.45|323.5|323.3|323.65|323.5|323.45|323.2|19
1608738900000|2020-12-23 15:55:00|323.55|323.35|323.65|323.45|323.65|323.5|323.45|323.25|0
1608739200000|2020-12-23 16:00:00|323.7|323.5|323.9|323.7|323.9|323.75|323.65|323.4|64
1608739500000|2020-12-23 16:05:00||323.75||323.65||323.75||323.6|17
1608739800000|2020-12-23 16:10:00||323.7||323.7||323.75||323.65|3
1608740100000|2020-12-23 16:15:00||323.65||323.7||323.75||323.65|0
1608740400000|2020-12-23 16:20:00||323.75||323.7||323.75||323.7|0
1608740700000|2020-12-23 16:25:00||323.75||323.7||323.75||323.7|0
1608741000000|2020-12-23 16:30:00||323.75||323.7||323.75||323.6|1
1608741300000|2020-12-23 16:35:00||323.65||323.7||323.7||323.65|6
1608741600000|2020-12-23 16:40:00||323.75||323.7||323.75||323.7|0
1608741900000|2020-12-23 16:45:00||323.75||323.7||323.75||323.7|2
1608742200000|2020-12-23 16:50:00|323.95|323.75|324.05|323.85|324.05|323.85|323.95|323.7|19
1608742500000|2020-12-23 16:55:00|324.15|323.9|324.2|324|324.25|324.1|324.15|323.9|38
1608742800000|2020-12-23 17:00:00||324.05||324||324.05||323.95|0
1608743100000|2020-12-23 17:05:00||323.95||323.95||323.95||323.95|0
1608743400000|2020-12-23 17:10:00|324.25|324|324.2|324.05|324.25|324.05|324.2|324|7
1608743700000|2020-12-23 17:15:00|324.15|324|324.15|323.95|324.15|324|324.15|323.9|1
1608744000000|2020-12-23 17:20:00||324||323.9||324||323.9|0
1608744300000|2020-12-23 17:25:00||323.95||323.95||323.95||323.9|1
1608744600000|2020-12-23 17:30:00||324||324||324||323.95|0
1608744900000|2020-12-23 17:35:00|||||||||61
1608745200000|2020-12-23 17:40:00||323.95||323.95||324||323.95|0
1608745500000|2020-12-23 17:45:00||324||323.95||324||323.95|0
1608745800000|2020-12-23 17:50:00||324||323.9||324||323.9|3
1608746100000|2020-12-23 17:55:00|324.1|323.95|324.1|323.95|324.1|323.95|324.05|323.85|21
1608746400000|2020-12-23 18:00:00|324|323.9|324.1|323.9|324.1|323.95|324|323.85|7
1608746700000|2020-12-23 18:05:00|324.15|323.95|324.25|324.1|324.25|324.1|324.15|323.9|16
1608747000000|2020-12-23 18:10:00|324.3|324.05|324.3|324.15|324.3|324.15|324.3|324.05|10
1608747300000|2020-12-23 18:15:00|324.25|324.1|324.3|324.05|324.3|324.15|324.25|324.05|2
1608747600000|2020-12-23 18:20:00||324.1||324.05||324.15||324.05|1
1608747900000|2020-12-23 18:25:00||324.1||324.15||324.15||324.1|0
1608748200000|2020-12-23 18:30:00||324.1||324.15||324.15||324.1|1
1608748500000|2020-12-23 18:35:00|324.25|324.1|324.25|324.1|324.25|324.1|324.25|324.05|5
1608748800000|2020-12-23 18:40:00|324.3|324.05|324.3|324.15|324.3|324.15|324.3|324.05|7
1608749100000|2020-12-23 18:45:00|324.35|324.2|324.35|324.2|324.35|324.2|324.3|324.15|8
1608749400000|2020-12-23 18:50:00||324.15||324.15||324.2||324.15|0
1608749700000|2020-12-23 18:55:00|324.3|324.05|324.25|324|324.35|324.05|324.25|324|8
1608750000000|2020-12-23 19:00:00|324.2|324.05|324.2|323.95|324.25|324.1|324.15|323.95|3
1608750300000|2020-12-23 19:05:00||324||324||324.05||323.95|0
1608750600000|2020-12-23 19:10:00|324.15|323.95|324.15|324|324.15|324|324.15|323.95|0
1608750900000|2020-12-23 19:15:00|324.1|323.95|324.05|323.9|324.1|324|324.05|323.85|0
1608751200000|2020-12-23 19:20:00||323.85||323.85||323.85||323.8|0
1608751500000|2020-12-23 19:25:00||323.8||323.85||323.85||323.8|0
1608751800000|2020-12-23 19:30:00|323.95|323.9|323.95|323.8|323.95|323.9|323.95|323.8|2
1608752400000|2020-12-23 19:40:00|324|323.85|324|323.8|324|323.85|324|323.8|8
1608752700000|2020-12-23 19:45:00|323.95||323.95||323.95||323.95||1
1608753000000|2020-12-23 19:50:00||323.75||323.75||323.8||323.75|2
1608753300000|2020-12-23 19:55:00||323.8||323.75||323.8||323.75|0
1608753900000|2020-12-23 20:05:00|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|1
1608754200000|2020-12-23 20:10:00|323.95|323.75|323.95|323.8|323.95|323.8|323.95|323.75|10
1608754500000|2020-12-23 20:15:00|324|323.85|324.05|323.9|324.05|323.9|324|323.85|12
1608754800000|2020-12-23 20:20:00|324|323.85|324.15|323.95|324.15|323.95|324|323.85|11
1608755100000|2020-12-23 20:25:00||324||323.9||324||323.9|1
1608755400000|2020-12-23 20:30:00|324.2|323.95|324.1|323.95|324.2|324.05|324.1|323.9|9
1608755700000|2020-12-23 20:35:00|324.15|324|324.05|323.9|324.15|324|324|323.85|2
1608756000000|2020-12-23 20:40:00|324.1|323.85|324.15|323.85|324.35|324.1|324.1|323.85|13
1608756300000|2020-12-23 20:45:00|324.1|323.8|324.2|323.85|324.35|324.15|324|323.7|110
1608756600000|2020-12-23 20:50:00|324.15|324.05|324.05|323.8|324.3|324.05|323.9|323.65|191
1608756900000|2020-12-23 20:55:00|323.95|323.85|324.15|323.85|324.25|324.1|323.95|323.75|102
1608757200000|2020-12-23 21:00:00|324.1|323.9|323.95|323.8|324.25|324.1|323.85|323.65|59
1608757500000|2020-12-23 21:05:00|324|323.75|324.05|323.85|324.15|323.9|323.85|323.7|137
1608757800000|2020-12-23 21:10:00|324.1|323.9|324.1|323.5|324.2|323.9|323.75|323.4|45
1608758400000|2020-12-23 21:20:00|324.2|323.6|324.2|323.6|324.2|323.6|324.1|323.5|0
1608758700000|2020-12-23 21:25:00|324.1|323.5|324.1|323.5|324.2|323.6|324.1|323.5|0
1608759000000|2020-12-23 21:30:00|324|323.4|324.2|323.6|324.2|323.6|324|323.4|0
1608759300000|2020-12-23 21:35:00|324.1|323.5|324.2|323.6|324.2|323.6|324.1|323.5|0
1608759600000|2020-12-23 21:40:00|324.3|323.7|324.3|323.7|324.3|323.7|324.2|323.6|0
1608759900000|2020-12-23 21:45:00|324.2|323.6|324.3|323.7|324.3|323.7|324.2|323.6|0
1608760200000|2020-12-23 21:50:00|324.2|323.6|324.2|323.6|324.3|323.7|324.2|323.6|0
1608760500000|2020-12-23 21:55:00|324.3|323.7|324.5|323.9|324.5|323.9|324.2|323.6|0
1608760800000|2020-12-23 22:00:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1608762300000|2020-12-23 22:25:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1608763800000|2020-12-23 22:50:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|0
1608764400000|2020-12-23 23:00:00|324.6|324|324.5|323.9|324.6|324|324.4|323.8|0
1608764700000|2020-12-23 23:05:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|0
1608765000000|2020-12-23 23:10:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|0
1608765300000|2020-12-23 23:15:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1608765600000|2020-12-23 23:20:00|324.6|324|324.5|323.9|324.6|324|324.5|323.9|0
1608766200000|2020-12-23 23:30:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1608766500000|2020-12-23 23:35:00|324.4|323.8|324.2|323.6|324.5|323.9|324.2|323.6|0
1608766800000|2020-12-23 23:40:00|324.1|323.5|324.2|323.6|324.2|323.6|324|323.4|0
1608767100000|2020-12-23 23:45:00|324.3|323.7|324.3|323.7|324.3|323.7|324.2|323.6|0
1608767400000|2020-12-23 23:50:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|0
1608768000000|2020-12-24 00:00:00|324.2|323.6|324.3|323.7|324.4|323.8|324.2|323.6|0
1608768600000|2020-12-24 00:10:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|0
1608768900000|2020-12-24 00:15:00|324.2|323.6|324.1|323.5|324.3|323.7|324.1|323.5|0
1608769200000|2020-12-24 00:20:00|324.2|323.6|324.1|323.5|324.2|323.6|324.1|323.5|0
1608769500000|2020-12-24 00:25:00|324.2|323.6|324.3|323.7|324.3|323.7|324.1|323.5|0
1608769800000|2020-12-24 00:30:00|324.35|324|324|323.85|324.35|324.1|323.8|323.5|165
1608770100000|2020-12-24 00:35:00|324.05|323.9|324.25|324.1|324.25|324.1|324|323.85|60
1608770400000|2020-12-24 00:40:00|324.2|324.05|323.85|323.65|324.3|324.1|323.8|323.6|75
1608770700000|2020-12-24 00:45:00|323.8|323.7|324.15|324|324.15|324|323.75|323.6|170
1608771000000|2020-12-24 00:50:00|324.1|323.95|324|323.85|324.25|324.05|323.5|323.35|144
1608771300000|2020-12-24 00:55:00|324.05|323.9|324.1|323.95|324.45|324.25|323.95|323.8|243
1608771600000|2020-12-24 01:00:00|323.95|323.8|323.85|323.65|324.15|324|323.35|323.2|608
1608771900000|2020-12-24 01:05:00|323.8|323.6|323.95|323.8|324.05|323.9|323.55|323.4|418
1608772200000|2020-12-24 01:10:00|324.05|323.9|324.15|324|324.45|324.25|324|323.85|400
1608772500000|2020-12-24 01:15:00|324.2|323.95|323.8|323.65|324.35|324.15|323.7|323.55|434
1608772800000|2020-12-24 01:20:00|323.75|323.6|323.65|323.5|323.8|323.65|323.5|323.35|290
1608773100000|2020-12-24 01:25:00|323.7|323.55|324.05|323.9|324.1|323.95|323.55|323.4|335
1608773400000|2020-12-24 01:30:00|324|323.85|323.65|323.45|324.1|323.9|323.2|323|329
1608773700000|2020-12-24 01:35:00|323.6|323.4|323.85|323.7|324.2|324.05|323.6|323.4|241
1608774000000|2020-12-24 01:40:00|323.8|323.65|324.15|324|324.15|324|323.7|323.55|783
1608774300000|2020-12-24 01:45:00|324.2|324.05|324.35|324.15|324.6|324.45|324.05|323.9|357
1608774600000|2020-12-24 01:50:00|324.3|324.2|324.1|323.9|324.5|324.3|324|323.85|171
1608774900000|2020-12-24 01:55:00|324.05|323.95|324.1|323.95|324.25|324.1|324|323.8|236
1608775200000|2020-12-24 02:00:00|324.15|323.9|323.9|323.7|324.15|324|323.85|323.7|171
1608775500000|2020-12-24 02:05:00|323.95|323.75|324.3|324.1|324.3|324.1|323.9|323.7|123
1608775800000|2020-12-24 02:10:00|324.25|324.05|324.45|324.25|324.45|324.3|324.2|324|226
1608776100000|2020-12-24 02:15:00|324.4|324.2|324.3|324.1|324.5|324.35|324.25|324.1|232
1608776400000|2020-12-24 02:20:00|324.25|324.15|324.55|324.35|324.75|324.6|324.2|324.05|424
1608776700000|2020-12-24 02:25:00|324.45|324.3|324.5|324.35|324.85|324.7|324.4|324.25|774
1608777000000|2020-12-24 02:30:00|324.45|324.3|324.4|324.2|324.65|324.5|324.2|324.05|325
1608777300000|2020-12-24 02:35:00|324.35|324.25|324.4|324.2|324.65|324.45|324.3|324.15|1506
1608777600000|2020-12-24 02:40:00|324.35|324.25|324.05|323.85|324.55|324.4|323.95|323.8|227
1608777900000|2020-12-24 02:45:00|324|323.8|324.3|324.15|324.35|324.2|323.95|323.8|254
1608778200000|2020-12-24 02:50:00|324.25|324.1|324.35|324.15|324.35|324.2|324.2|324|169
1608778500000|2020-12-24 02:55:00|324.4|324.2|324.55|324.35|324.55|324.4|324.25|324.1|265
1608778800000|2020-12-24 03:00:00|324.5|324.3|324.6|324.45|324.8|324.65|324.45|324.3|449
1608779100000|2020-12-24 03:05:00|324.65|324.5|324.6|324.45|324.8|324.6|324.55|324.35|204
1608779400000|2020-12-24 03:10:00|324.65|324.5|324.9|324.75|324.95|324.8|324.5|324.35|220
1608779700000|2020-12-24 03:15:00|324.85|324.7|325|324.8|325|324.85|324.85|324.7|215
1608780000000|2020-12-24 03:20:00|324.95|324.85|324.75|324.6|324.95|324.85|324.7|324.5|303
1608780300000|2020-12-24 03:25:00|324.7|324.55|324.7|324.55|324.75|324.55|324.35|324.2|178
1608780600000|2020-12-24 03:30:00|324.75|324.5|324.45|324.3|324.75|324.5|324.35|324.2|694
1608780900000|2020-12-24 03:35:00|324.5|324.35|324.6|324.4|324.6|324.45|324.35|324.2|107
1608781200000|2020-12-24 03:40:00|324.55|324.35|324.55|324.4|324.75|324.6|324.45|324.3|117
1608781500000|2020-12-24 03:45:00|324.5|324.35|324.55|324.4|324.6|324.45|324.5|324.35|184
1608781800000|2020-12-24 03:50:00|324.6|324.45|324.8|324.6|324.8|324.65|324.6|324.4|231
1608782100000|2020-12-24 03:55:00|324.75|324.55|324.7|324.5|324.85|324.65|324.55|324.4|529
1608782400000|2020-12-24 04:00:00|324.75|324.55|324.6|324.4|324.8|324.65|324.55|324.4|302
1608782700000|2020-12-24 04:05:00|324.55|324.45|324.6|324.45|324.6|324.45|324.55|324.4|179
1608783000000|2020-12-24 04:10:00|324.65|324.4|324.55|324.4|324.65|324.45|324.5|324.35|174
1608783300000|2020-12-24 04:15:00|324.5|324.35|324.5|324.35|324.55|324.4|324.5|324.35|109
1608783600000|2020-12-24 04:20:00|324.45|324.3|324.45|324.3|324.5|324.35|324.4|324.25|190
1608783900000|2020-12-24 04:25:00|324.5|324.35|324.3|324.15|324.5|324.35|324.3|324.15|178
1608784200000|2020-12-24 04:30:00|324.35|324.2|324.4|324.25|324.4|324.25|324.3|324.2|102
1608784500000|2020-12-24 04:35:00|324.45|324.2|324.55|324.4|324.55|324.4|324.45|324.2|156
1608784800000|2020-12-24 04:40:00|324.5|324.35|324.5|324.35|324.55|324.35|324.45|324.3|142
1608785100000|2020-12-24 04:45:00|324.55|324.4|324.5|324.3|324.6|324.4|324.45|324.25|129
1608785400000|2020-12-24 04:50:00|324.45|324.35|324.45|324.3|324.5|324.35|324.45|324.3|227
1608785700000|2020-12-24 04:55:00|324.5|324.35|324.35|324.2|324.55|324.4|324.3|324.15|168
1608786000000|2020-12-24 05:00:00|324.4|324.25|324.3|324.1|324.45|324.3|324.25|324.1|57
1608786300000|2020-12-24 05:05:00|324.25|324.15|324.45|324.3|324.45|324.3|324.25|324.15|70
1608786600000|2020-12-24 05:10:00|324.5|324.25|324.55|324.35|324.55|324.4|324.45|324.25|107
1608786900000|2020-12-24 05:15:00|324.5|324.3|324.55|324.4|324.55|324.4|324.45|324.3|55
1608787200000|2020-12-24 05:20:00|324.6|324.45|324.9|324.75|324.9|324.75|324.6|324.45|136
1608787500000|2020-12-24 05:25:00|324.85|324.7|324.8|324.65|324.85|324.7|324.8|324.6|140
1608787800000|2020-12-24 05:30:00|324.85|324.6|324.65|324.5|324.85|324.6|324.65|324.5|50
1608788100000|2020-12-24 05:35:00|324.6|324.45|324.5|324.35|324.6|324.45|324.5|324.35|61
1608788400000|2020-12-24 05:40:00|324.55|324.4|324.55|324.4|324.55|324.4|324.45|324.25|106
1608788700000|2020-12-24 05:45:00|324.5|324.35|324.6|324.45|324.6|324.45|324.45|324.25|47
1608789000000|2020-12-24 05:50:00|324.55|324.4|324.55|324.4|324.55|324.4|324.5|324.35|57
1608789300000|2020-12-24 05:55:00|324.6|324.45|324.55|324.35|324.6|324.45|324.45|324.3|71
1608789600000|2020-12-24 06:00:00|324.6|324.4|324.5|324.35|324.75|324.55|324.5|324.35|79
1608789900000|2020-12-24 06:05:00|324.45|324.3|324.5|324.35|324.55|324.35|324.4|324.25|50
1608790200000|2020-12-24 06:10:00|324.45|324.3|324.6|324.45|324.65|324.45|324.4|324.25|92
1608790500000|2020-12-24 06:15:00|324.55|324.4|324.5|324.3|324.55|324.45|324.5|324.3|70
1608790800000|2020-12-24 06:20:00|324.55|324.35|324.55|324.4|324.6|324.4|324.55|324.35|28
1608791100000|2020-12-24 06:25:00|324.5|324.35|324.45|324.3|324.5|324.35|324.4|324.25|104
1608791400000|2020-12-24 06:30:00|324.5|324.35|324.6|324.4|324.65|324.5|324.5|324.35|266
1608791700000|2020-12-24 06:35:00|324.55|324.45|324.7|324.55|324.7|324.55|324.55|324.4|125
1608792000000|2020-12-24 06:40:00|324.75|324.6|324.65|324.45|324.75|324.6|324.65|324.45|68
1608792300000|2020-12-24 06:45:00|324.7|324.5|324.65|324.45|324.7|324.55|324.65|324.45|73
1608792600000|2020-12-24 06:50:00|324.7|324.5|324.65|324.5|324.7|324.55|324.65|324.5|47
1608792900000|2020-12-24 06:55:00|324.7|324.55|324.8|324.6|324.8|324.6|324.65|324.5|67
1608793200000|2020-12-24 07:00:00|324.75|324.65|324.75|324.6|324.95|324.75|324.75|324.55|79
1608793500000|2020-12-24 07:05:00|324.7|324.55|324.6|324.45|324.7|324.55|324.6|324.45|23
1608793800000|2020-12-24 07:10:00|324.65|324.5|324.75|324.55|324.75|324.6|324.65|324.5|53
1608794100000|2020-12-24 07:15:00|324.7|324.5|324.7|324.5|324.7|324.55|324.65|324.45|24
1608794400000|2020-12-24 07:20:00|324.75|324.55|324.75|324.6|324.8|324.65|324.7|324.55|16
1608794700000|2020-12-24 07:25:00|324.7|324.55|324.65|324.5|324.75|324.55|324.55|324.35|21
1608795000000|2020-12-24 07:30:00|324.7|324.55|324.75|324.6|324.8|324.65|324.65|324.5|58
1608795300000|2020-12-24 07:35:00|324.7|324.55|324.75|324.6|324.8|324.65|324.7|324.5|32
1608795600000|2020-12-24 07:40:00|324.8|324.65|324.85|324.7|324.9|324.7|324.75|324.6|48
1608795900000|2020-12-24 07:45:00|324.8|324.65|324.75|324.6|324.8|324.7|324.75|324.6|78
1608796200000|2020-12-24 07:50:00|324.8|324.65|324.9|324.75|324.9|324.75|324.8|324.65|130
1608796500000|2020-12-24 07:55:00|324.85|324.7|324.8|324.65|324.85|324.7|324.8|324.65|125
1608796800000|2020-12-24 08:00:00|324.75|324.6|324.75|324.55|324.8|324.65|324.65|324.45|174
1608797100000|2020-12-24 08:05:00|324.8|324.6|325.05|324.85|325.15|325|324.8|324.6|133
1608797400000|2020-12-24 08:10:00|325|324.8|325.15|324.95|325.15|325|324.95|324.8|42
1608797700000|2020-12-24 08:15:00|325.1|324.9|324.9|324.75|325.15|324.95|324.9|324.7|71
1608798000000|2020-12-24 08:20:00|324.85|324.7|324.7|324.55|324.85|324.7|324.7|324.55|40
1608798300000|2020-12-24 08:25:00|324.65|324.5|324.7|324.55|324.75|324.55|324.65|324.45|29
1608798600000|2020-12-24 08:30:00|324.65|324.5|324.6|324.45|324.65|324.5|324.5|324.35|57
1608798900000|2020-12-24 08:35:00|324.65|324.5|324.7|324.55|324.7|324.55|324.65|324.45|12
1608799200000|2020-12-24 08:40:00|324.65|324.5|324.4|324.25|324.65|324.5|324.4|324.25|1098
1608799500000|2020-12-24 08:45:00|324.45|324.2|324.4|324.25|324.45|324.3|324.35|324.2|336
1608799800000|2020-12-24 08:50:00|324.45|324.3|324.3|324.15|324.45|324.3|324.25|324.1|248
1608800100000|2020-12-24 08:55:00|324.25|324.1|324.55|324.4|324.6|324.4|324.25|324.05|77
1608800400000|2020-12-24 09:00:00|324.6|324.45|324.75|324.6|324.75|324.6|324.6|324.45|262
1608800700000|2020-12-24 09:05:00|324.7|324.55|324.55|324.4|324.7|324.55|324.55|324.35|65
1608801000000|2020-12-24 09:10:00|324.6|324.35|324.6|324.45|324.75|324.55|324.5|324.2|129
1608801300000|2020-12-24 09:15:00|324.55|324.4|324.75|324.6|324.75|324.6|324.55|324.35|45
1608801600000|2020-12-24 09:20:00|325|324.4|324.8|324.2|325|324.4|324.8|324.2|0
1608801900000|2020-12-24 09:25:00|324.9|324.3|324.9|324.3|324.9|324.3|324.8|324.2|1
1608802800000|2020-12-24 09:40:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1608803100000|2020-12-24 09:45:00|324.7|324.1|324.9|324.3|324.9|324.3|324.7|324.1|0
1608803400000|2020-12-24 09:50:00|324.65|324.35|324.55|324.35|324.65|324.45|324.45|324.25|53
1608803700000|2020-12-24 09:55:00|324.5|324.3|324.6|324.45|324.65|324.5|324.45|324.3|149
1608804000000|2020-12-24 10:00:00|324.65|324.4|324.9|324.75|325|324.8|324.6|324.4|115
1608804300000|2020-12-24 10:05:00|324.95|324.7|324.9|324.65|324.95|324.8|324.85|324.65|61
1608804600000|2020-12-24 10:10:00|324.85||324.85||324.85||324.85||0
1608804900000|2020-12-24 10:15:00|324.9|324.7|324.8|324.6|324.9|324.7|324.75|324.6|11
1608805200000|2020-12-24 10:20:00|324.85|324.65|324.8|324.6|324.9|324.75|324.7|324.55|130
1608805500000|2020-12-24 10:25:00|324.75|324.55|324.75|324.55|324.75|324.55|324.75|324.55|0
1608805800000|2020-12-24 10:30:00|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|0
1608806400000|2020-12-24 10:40:00|324.75|324.55|324.75|324.6|324.75|324.6|324.75|324.55|0
1608806700000|2020-12-24 10:45:00||324.55||324.55||324.6||324.55|0
1608807000000|2020-12-24 10:50:00|324.8|324.6|324.75|324.55|324.85|324.65|324.75|324.55|8
1608807300000|2020-12-24 10:55:00|324.7||324.75||324.75||324.7||0
1608807600000|2020-12-24 11:00:00|324.7|324.6|324.75|324.55|324.8|324.6|324.7|324.5|2
1608807900000|2020-12-24 11:05:00|324.7|324.5|324.7|324.5|324.7|324.55|324.65|324.45|8
1608808200000|2020-12-24 11:10:00|324.75|324.55|324.75|324.6|324.75|324.6|324.75|324.55|5
1608808500000|2020-12-24 11:15:00|324.7|324.55|324.95|324.75|324.95|324.75|324.7|324.5|45
1608808800000|2020-12-24 11:20:00|324.9|324.7|324.95|324.75|324.95|324.75|324.9|324.7|2
1608809100000|2020-12-24 11:25:00|324.9|324.7|324.9|324.75|324.95|324.75|324.9|324.7|1
1608809400000|2020-12-24 11:30:00|324.85|324.7|324.85|324.7|324.9|324.75|324.85|324.7|1
1608809700000|2020-12-24 11:35:00|324.9|324.75|325|324.8|325|324.8|324.85|324.7|13
1608810000000|2020-12-24 11:40:00|324.95|324.85|324.95|324.8|324.95|324.85|324.95|324.8|5
1608810300000|2020-12-24 11:45:00|325|324.85|325|324.8|325|324.85|324.95|324.8|1
1608810600000|2020-12-24 11:50:00||324.85||324.8||324.85||324.8|0
1608810900000|2020-12-24 11:55:00||324.85||324.85||324.85||324.8|0
1608811200000|2020-12-24 12:00:00|324.95|324.8|324.9|324.75|324.95|324.8|324.9|324.75|2
1608811500000|2020-12-24 12:05:00|324.85|324.7|324.8|324.65|324.9|324.7|324.8|324.65|6
1608811800000|2020-12-24 12:10:00|324.75|324.6|324.75|324.55|324.75|324.6|324.7|324.55|3
1608812100000|2020-12-24 12:15:00|324.8|324.6|324.8|324.65|324.8|324.65|324.8|324.6|316
1608812400000|2020-12-24 12:20:00|||||||||29
1608812700000|2020-12-24 12:25:00|324.85|324.7|324.85|324.65|324.85|324.7|324.85|324.65|2
1608813000000|2020-12-24 12:30:00|324.8|324.7|324.65|324.45|324.85|324.7|324.65|324.45|11
1608813300000|2020-12-24 12:35:00|324.6|324.5|324.6|324.45|324.65|324.5|324.6|324.45|4
1608813600000|2020-12-24 12:40:00|324.65||324.65||324.65||324.6||2
1608813900000|2020-12-24 12:45:00|324.7|324.5|324.7|324.5|324.7|324.55|324.65|324.5|2
1608814200000|2020-12-24 12:50:00|324.65|324.55|324.65|324.45|324.7|324.55|324.65|324.45|1
1608814500000|2020-12-24 12:55:00|324.7|324.5|324.6|324.45|324.7|324.5|324.6|324.45|4
1608814800000|2020-12-24 13:00:00|324.55|324.4|324.55|324.35|324.55|324.4|324.5|324.3|17
1608815100000|2020-12-24 13:05:00|324.5|324.4|324.4|324.25|324.5|324.4|324.4|324.2|3
1608815400000|2020-12-24 13:10:00|324.45|324.3|324.5|324.35|324.5|324.35|324.45|324.3|14
1608815700000|2020-12-24 13:15:00||324.3||324.35||324.35||324.3|8
1608816000000|2020-12-24 13:20:00|324.55|324.3|324.5|324.35|324.6|324.4|324.5|324.3|7
1608816300000|2020-12-24 13:25:00||324.3||324.35||324.35||324.3|0
1608816600000|2020-12-24 13:30:00|324.45|324.3|324.4|324.25|324.45|324.3|324.4|324.25|12
1608816900000|2020-12-24 13:35:00|324.35|324.2|324.4|324.2|324.4|324.2|324.35|324.2|8
1608817200000|2020-12-24 13:40:00|324.35|324.25|324.4|324.25|324.4|324.25|324.35|324.25|1
1608817500000|2020-12-24 13:45:00|324.35|324.2|324.35|324.2|324.35|324.2|324.35|324.2|5
1608817800000|2020-12-24 13:50:00|324.4|324.25|324.4|324.25|324.4|324.25|324.4|324.25|6
1608818100000|2020-12-24 13:55:00|324.45|324.3|324.45|324.3|324.45|324.3|324.45|324.3|2
1608818400000|2020-12-24 14:00:00|||||||||1
1608818700000|2020-12-24 14:05:00|324.4|324.25|324.4|324.25|324.45|324.3|324.4|324.25|11
1608819000000|2020-12-24 14:10:00|324.35|324.2|324.45|324.25|324.45|324.3|324.35|324.2|12
1608819300000|2020-12-24 14:15:00|324.4|324.3|324.35|324.2|324.4|324.3|324.35|324.2|1
1608819600000|2020-12-24 14:20:00|324.3|324.15|324.35|324.15|324.35|324.15|324.3|324.15|13
1608819900000|2020-12-24 14:25:00|324.3|324.2|324.35|324.2|324.35|324.2|324.3|324.15|3
1608820200000|2020-12-24 14:30:00|324.4|324.15|324.4|324.25|324.5|324.35|324.25|324.1|66
1608820500000|2020-12-24 14:35:00|324.45|324.3|324.35|324.15|324.45|324.3|324.2|324|8
1608820800000|2020-12-24 14:40:00|324.4|324.2|324.45|324.3|324.5|324.3|324.3|324.1|13
1608821100000|2020-12-24 14:45:00|324.5|324.35|324.6|324.45|324.65|324.45|324.5|324.35|25
1608821400000|2020-12-24 14:50:00|324.65|324.5|324.7|324.55|324.7|324.55|324.55|324.4|18
1608821700000|2020-12-24 14:55:00|324.65|324.5|324.55|324.4|324.65|324.5|324.55|324.35|23
1608822000000|2020-12-24 15:00:00|324.5|324.35|324.4|324.25|324.55|324.4|324.4|324.25|29
1608822300000|2020-12-24 15:05:00|324.45|324.3|324.55|324.4|324.55|324.4|324.45|324.3|8
1608822600000|2020-12-24 15:10:00|324.5|324.35|324.45|324.3|324.5|324.35|324.4|324.25|14
1608822900000|2020-12-24 15:15:00|324.4|324.25|324.45|324.3|324.45|324.3|324.4|324.2|7
1608823200000|2020-12-24 15:20:00|324.5|324.25|324.55|324.35|324.55|324.4|324.45|324.25|16
1608823500000|2020-12-24 15:25:00|324.6|324.4|324.6|324.45|324.6|324.45|324.55|324.4|7
1608823800000|2020-12-24 15:30:00|324.55|324.4|324.6|324.4|324.65|324.5|324.55|324.35|7
1608824100000|2020-12-24 15:35:00|324.55|324.45|324.6|324.45|324.6|324.45|324.55|324.4|6
1608824400000|2020-12-24 15:40:00||324.4||324.45||324.45||324.4|14
1608824700000|2020-12-24 15:45:00|324.55|324.4|324.4|324.25|324.55|324.4|324.35|324.15|8
1608825000000|2020-12-24 15:50:00|324.45|324.3|324.45|324.3|324.45|324.3|324.45|324.3|8
1608825300000|2020-12-24 15:55:00|324.4|324.25|324.4|324.25|324.4|324.25|324.35|324.15|5
1608825600000|2020-12-24 16:00:00|324.35|324.2|324.3|324.15|324.35|324.2|324.2|324.05|20
1608825900000|2020-12-24 16:05:00|324.25|324.1|324.35|324.2|324.35|324.2|324.25|324.1|6
1608826200000|2020-12-24 16:10:00|324.4|324.25|324.35|324.2|324.45|324.3|324.35|324.15|20
1608826500000|2020-12-24 16:15:00|324.3|324.15|324.1|323.95|324.3|324.15|324.1|323.95|10
1608826800000|2020-12-24 16:20:00|324.15|324|324.05|323.85|324.25|324.1|324.05|323.85|9
1608827100000|2020-12-24 16:25:00|324.1|323.9|324.1|323.95|324.15|324|324.05|323.9|5
1608827400000|2020-12-24 16:30:00|324.05|323.9|324.4|324.2|324.4|324.2|324|323.85|23
1608827700000|2020-12-24 16:35:00|324.3|324.25|324.3|324.1|324.35|324.25|324.3|324.1|4
1608828000000|2020-12-24 16:40:00|324.35|324.15|324.35|324.15|324.4|324.25|324.35|324.15|11
1608828300000|2020-12-24 16:45:00|324.3|324.1|324.25|324.1|324.35|324.15|324.25|324.1|11
1608828600000|2020-12-24 16:50:00|324.3|324.05|324.15|324|324.3|324.1|324.15|324|44
1608828900000|2020-12-24 16:55:00|324.1|323.95|324.1|323.95|324.1|323.95|324.1|323.95|3
1608829200000|2020-12-24 17:00:00|324.05|323.9|323.95|323.8|324.05|323.9|323.95|323.8|5
1608829500000|2020-12-24 17:05:00|324|323.85|324|323.85|324|323.85|324|323.85|4
1608829800000|2020-12-24 17:10:00|324.05|323.9|324.05|323.9|324.05|323.9|324|323.85|4
1608830100000|2020-12-24 17:15:00|324|323.85|323.95|323.8|324|323.85|323.95|323.8|5
1608830400000|2020-12-24 17:20:00|324|323.75|324|323.8|324|323.8|323.9|323.7|9
1608830700000|2020-12-24 17:25:00|324.05|323.85|324.15|324|324.15|324|324.05|323.85|8
1608831000000|2020-12-24 17:30:00|324.2|324.05|324.15|323.95|324.25|324.1|324.15|323.95|18
1608831300000|2020-12-24 17:35:00|324.1|323.9|324.1|323.9|324.1|323.95|324.1|323.9|3
1608831600000|2020-12-24 17:40:00|324.05|323.85|324.05|323.85|324.05|323.9|324.05|323.85|0
1608831900000|2020-12-24 17:45:00|324.1|323.9|324.1|323.95|324.15|323.95|324.05|323.85|21
1608832200000|2020-12-24 17:50:00|324.15|324|324.15|323.95|324.2|324.05|324.15|323.95|26
1608832500000|2020-12-24 17:55:00|324.2|324|324.2|324.05|324.2|324.05|324.2|323.95|5
1608832800000|2020-12-24 18:00:00|324.25|324|324.2|324.05|324.25|324.05|324.2|324|20
1608833400000|2020-12-24 18:10:00|324.25|324|324.25|324.05|324.25|324.05|324.15|324|24
1608834300000|2020-12-24 18:25:00|324.2|324|324.2|324|324.2|324.05|324.2|324|15
1608835500000|2020-12-24 18:45:00|324.25|324.1|324.25|324.1|324.25|324.1|324.25|324.1|18
1608840900000|2020-12-24 20:15:00|||||||||1
1608842400000|2020-12-24 20:40:00|324.2|324|324.15|323.95|324.2|324|324.15|323.9|2
1608842700000|2020-12-24 20:45:00|324.1|324|324.15|323.95|324.15|324|324.1|323.95|0
1608843300000|2020-12-24 20:55:00|||||||||3
1608843600000|2020-12-24 21:00:00|324.1|323.9|324.25|323.8|324.3|324.1|324|323.8|47
1608843900000|2020-12-24 21:05:00|324.2|323.85|324.3|323.85|324.3|324|324.15|323.85|2
1608844200000|2020-12-24 21:10:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1609110000000|2020-12-27 23:00:00|323.9|323.3|323.7|323.1|323.9|323.3|323.7|323.1|0
1609110300000|2020-12-27 23:05:00|323.8|323.2|324|323.4|324|323.4|323.8|323.2|0
1609110600000|2020-12-27 23:10:00|324.1|323.5|324.2|323.6|324.2|323.6|324|323.4|0
1609110900000|2020-12-27 23:15:00|324.3|323.7|324.2|323.6|324.4|323.8|324.1|323.5|0
1609111200000|2020-12-27 23:20:00|324.1|323.5|324.8|324.2|325|324.4|324.1|323.5|0
1609111500000|2020-12-27 23:25:00|324.9|324.3|324.9|324.3|325.1|324.5|324.8|324.2|0
1609111800000|2020-12-27 23:30:00|325|324.4|324.9|324.3|325|324.4|324.8|324.2|0
1609112100000|2020-12-27 23:35:00|325|324.4|325|324.4|325|324.4|324.9|324.3|0
1609112400000|2020-12-27 23:40:00|324.9|324.3|324.9|324.3|325|324.4|324.8|324.2|0
1609112700000|2020-12-27 23:45:00|324.8|324.2|324.7|324.1|324.9|324.3|324.7|324.1|0
1609113300000|2020-12-27 23:55:00|324.8|324.2|324.8|324.2|324.8|324.2|324.7|324.1|0
1609113600000|2020-12-28 00:00:00|324.9|324.3|324.8|324.2|324.9|324.3|324.8|324.2|0
1609113900000|2020-12-28 00:05:00|324.7|324.1|324.6|324|324.8|324.2|324.6|324|0
1609114200000|2020-12-28 00:10:00|324.7|324.1|324.6|324|324.7|324.1|324.5|323.9|0
1609114500000|2020-12-28 00:15:00|324.5|323.9|324.6|324|324.6|324|324.4|323.8|0
1609114800000|2020-12-28 00:20:00|324.5|323.9|324.7|324.1|324.7|324.1|324.5|323.9|0
1609115100000|2020-12-28 00:25:00|324.8|324.2|324.9|324.3|324.9|324.3|324.7|324.1|0
1609115400000|2020-12-28 00:30:00|325.55|325.15|325.45|325.3|325.9|325.7|325.25|325.1|2004
1609115700000|2020-12-28 00:35:00|325.5|325.35|325.4|325.2|325.55|325.4|325.25|325.1|610
1609116000000|2020-12-28 00:40:00|325.35|325.25|325.4|325.2|325.6|325.45|325.35|325.15|66
1609116300000|2020-12-28 00:45:00|325.45|325.25|324.65|324.5|325.45|325.25|324.65|324.5|151
1609116600000|2020-12-28 00:50:00|324.6|324.45|324.8|324.65|324.8|324.65|324.4|324.25|215
1609116900000|2020-12-28 00:55:00|324.75|324.6|325|324.85|325|324.85|324.7|324.5|128
1609117200000|2020-12-28 01:00:00|325.05|324.75|324.85|324.6|325.1|324.95|323.95|323.75|1454
1609117500000|2020-12-28 01:05:00|324.8|324.65|324.05|323.9|324.85|324.7|323.7|323.55|1242
1609117800000|2020-12-28 01:10:00|324|323.85|324.3|324.1|324.4|324.25|323.9|323.75|565
1609118100000|2020-12-28 01:15:00|324.25|324.15|323.65|323.45|324.3|324.15|323.35|323.15|659
1609118400000|2020-12-28 01:20:00|323.6|323.5|323.9|323.7|323.9|323.75|323.15|323|331
1609118700000|2020-12-28 01:25:00|323.85|323.65|324.15|323.95|324.2|324.05|323.6|323.45|479
1609119000000|2020-12-28 01:30:00|324.1|324|324.3|324.15|324.45|324.25|323.8|323.65|632
1609119300000|2020-12-28 01:35:00|324.35|324.2|324.5|324.3|324.7|324.55|324.1|323.95|789
1609119600000|2020-12-28 01:40:00|324.55|324.35|324.65|324.5|324.8|324.65|324.4|324.2|853
1609119900000|2020-12-28 01:45:00|324.6|324.45|324.9|324.75|325.1|324.95|324.55|324.35|921
1609120200000|2020-12-28 01:50:00|324.95|324.8|325.4|325.2|325.5|325.35|324.65|324.5|3095
1609120500000|2020-12-28 01:55:00|325.35|325.15|325.35|325.15|325.55|325.35|324.8|324.65|406
1609120800000|2020-12-28 02:00:00|325.4|325.25|325.2|325|325.55|325.35|325.1|324.95|392
1609121100000|2020-12-28 02:05:00|325.25|325.05|325.1|324.95|325.4|325.2|325.1|324.9|495
1609121400000|2020-12-28 02:10:00|325.05|324.9|325.3|325.1|325.3|325.15|324.95|324.8|398
1609121700000|2020-12-28 02:15:00|325.35|325.15|325.3|325.1|325.4|325.25|325|324.8|808
1609122000000|2020-12-28 02:20:00|325.35|325.15|325.4|325.2|325.55|325.4|325.2|325.05|1268
1609122300000|2020-12-28 02:25:00|325.35|325.25|325.2|325|325.55|325.35|325.15|325|342
1609122600000|2020-12-28 02:30:00|325.25|325.05|325.2|325.05|325.35|325.2|325|324.85|693
1609122900000|2020-12-28 02:35:00|325.25|325.1|325|324.8|325.35|325.15|325|324.8|199
1609123200000|2020-12-28 02:40:00|325.05|324.85|325.05|324.85|325.1|324.95|325|324.85|107
1609123500000|2020-12-28 02:45:00|325|324.9|325.15|325|325.25|325.1|325|324.85|148
1609123800000|2020-12-28 02:50:00|325.2|325.05|325.05|324.9|325.2|325.05|324.9|324.75|327
1609124100000|2020-12-28 02:55:00|325.1|324.95|324.95|324.8|325.1|324.95|324.75|324.55|245
1609124400000|2020-12-28 03:00:00|325|324.75|325.15|325|325.2|325.05|325|324.75|258
1609124700000|2020-12-28 03:05:00|325.2|325.05|325.2|325|325.55|325.4|325.2|325|605
1609125000000|2020-12-28 03:10:00|325.25|325.05|325.65|325.45|325.75|325.6|325.25|325.05|689
1609125300000|2020-12-28 03:15:00|325.7|325.5|325.8|325.65|325.85|325.7|325.5|325.35|295
1609125600000|2020-12-28 03:20:00|325.85|325.7|325.8|325.65|325.9|325.75|325.45|325.3|485
1609125900000|2020-12-28 03:25:00|325.85|325.7|325.65|325.45|325.9|325.75|325.6|325.45|636
1609126200000|2020-12-28 03:30:00|325.7|325.5|325.5|325.35|325.7|325.5|325.45|325.3|390
1609126500000|2020-12-28 03:35:00|325.45|325.3|325.6|325.45|325.85|325.7|325.45|325.3|244
1609126800000|2020-12-28 03:40:00|325.65|325.4|325.55|325.4|325.65|325.45|325.4|325.25|243
1609127100000|2020-12-28 03:45:00|325.6|325.45|325.7|325.5|325.7|325.55|325.5|325.35|349
1609127400000|2020-12-28 03:50:00|325.75|325.55|325.6|325.45|325.8|325.65|325.45|325.3|233
1609127700000|2020-12-28 03:55:00|325.55|325.4|325.55|325.4|325.6|325.45|325.35|325.2|271
1609128000000|2020-12-28 04:00:00|325.6|325.45|325.65|325.45|325.75|325.55|325.55|325.4|347
1609128300000|2020-12-28 04:05:00|325.7|325.5|325.65|325.45|325.7|325.55|325.55|325.4|204
1609128600000|2020-12-28 04:10:00|325.7|325.5|325.6|325.4|325.7|325.5|325.45|325.3|333
1609128900000|2020-12-28 04:15:00|325.55|325.45|325.6|325.45|325.7|325.55|325.55|325.4|267
1609129200000|2020-12-28 04:20:00|325.55|325.4|325.6|325.45|325.6|325.45|325.5|325.35|2303
1609129500000|2020-12-28 04:25:00|325.65|325.4|325.55|325.35|325.65|325.5|325.5|325.35|191
1609129800000|2020-12-28 04:30:00|325.5|325.4|325.65|325.45|325.65|325.5|325.5|325.4|184
1609130100000|2020-12-28 04:35:00|325.7|325.5|325.65|325.45|325.7|325.55|325.6|325.45|253
1609130400000|2020-12-28 04:40:00|325.6|325.5|325.55|325.35|325.6|325.5|325.5|325.35|104
1609130700000|2020-12-28 04:45:00|325.5|325.4|325.5|325.3|325.55|325.4|325.4|325.2|133
1609131000000|2020-12-28 04:50:00|325.55|325.35|325.35|325.15|325.55|325.35|325.35|325.15|170
1609131300000|2020-12-28 04:55:00|325.3|325.2|325.25|325.05|325.3|325.2|325.25|325.05|147
1609131600000|2020-12-28 05:00:00|325.3|325.1|325.1|324.95|325.3|325.15|325|324.85|399
1609131900000|2020-12-28 05:05:00|325.15|325|325.15|325|325.2|325.05|325.05|324.85|180
1609132200000|2020-12-28 05:10:00|325.2|324.95|325.25|325.05|325.25|325.1|325.15|324.95|175
1609132500000|2020-12-28 05:15:00|325.2|325|325.15|325|325.25|325.1|325.1|324.95|216
1609132800000|2020-12-28 05:20:00|325.1|324.95|325.2|325|325.25|325.1|325|324.8|212
1609133100000|2020-12-28 05:25:00|325.15|325.05|325.2|325.05|325.25|325.1|325.1|324.9|174
1609133400000|2020-12-28 05:30:00|325.15|325|324.95|324.8|325.2|325|324.9|324.75|213
1609133700000|2020-12-28 05:35:00|324.9|324.75|324.75|324.55|325|324.8|324.7|324.55|183
1609134000000|2020-12-28 05:40:00|324.7|324.6|324.75|324.6|324.85|324.7|324.7|324.55|269
1609134300000|2020-12-28 05:45:00|324.7|324.55|324.8|324.6|324.85|324.65|324.7|324.55|218
1609134600000|2020-12-28 05:50:00|324.75|324.65|324.75|324.55|324.85|324.7|324.75|324.55|156
1609134900000|2020-12-28 05:55:00|324.8|324.6|324.8|324.65|324.8|324.65|324.75|324.55|225
1609135200000|2020-12-28 06:00:00|324.85|324.6|324.8|324.6|324.9|324.75|324.75|324.6|142
1609135500000|2020-12-28 06:05:00|324.75|324.55|324.7|324.5|324.8|324.55|324.6|324.45|477
1609135800000|2020-12-28 06:10:00|324.65|324.55|324.85|324.65|324.9|324.7|324.65|324.5|238
1609136100000|2020-12-28 06:15:00|324.8|324.6|324.75|324.55|324.85|324.7|324.7|324.55|198
1609136400000|2020-12-28 06:20:00|324.7|324.6|324.75|324.55|324.85|324.7|324.7|324.5|164
1609136700000|2020-12-28 06:25:00|324.7|324.5|324.6|324.45|324.75|324.6|324.55|324.4|1332
1609137000000|2020-12-28 06:30:00|324.65|324.4|324.65|324.5|324.7|324.55|324.5|324.35|301
1609137300000|2020-12-28 06:35:00|324.6|324.45|324.85|324.7|324.9|324.75|324.6|324.45|135
1609137600000|2020-12-28 06:40:00|324.8|324.65|324.7|324.55|324.85|324.7|324.7|324.5|185
1609137900000|2020-12-28 06:45:00|324.75|324.6|324.65|324.5|324.75|324.6|324.5|324.35|219
1609138200000|2020-12-28 06:50:00|324.7|324.55|324.8|324.65|324.8|324.65|324.6|324.45|165
1609138500000|2020-12-28 06:55:00|324.85|324.6|324.6|324.4|324.85|324.65|324.55|324.4|278
1609138800000|2020-12-28 07:00:00|324.55|324.45|324.85|324.7|324.9|324.7|324.55|324.4|126
1609139100000|2020-12-28 07:05:00|324.8|324.65|324.6|324.45|324.85|324.7|324.6|324.45|118
1609139400000|2020-12-28 07:10:00|324.55|324.4|324.65|324.45|324.7|324.55|324.45|324.3|232
1609139700000|2020-12-28 07:15:00|324.7|324.5|324.65|324.45|324.7|324.55|324.55|324.35|223
1609140000000|2020-12-28 07:20:00|324.6|324.4|324.7|324.5|324.75|324.6|324.6|324.4|200
1609140300000|2020-12-28 07:25:00|324.65|324.55|324.6|324.4|324.75|324.6|324.6|324.4|143
1609140600000|2020-12-28 07:30:00|324.65|324.45|324.5|324.35|324.65|324.45|324.5|324.35|427
1609140900000|2020-12-28 07:35:00|324.55|324.4|324.55|324.4|324.6|324.4|324.45|324.25|171
1609141200000|2020-12-28 07:40:00|324.6|324.35|324.6|324.45|324.7|324.5|324.5|324.35|231
1609141500000|2020-12-28 07:45:00|324.55|324.4|324.6|324.4|324.65|324.5|324.5|324.35|190
1609141800000|2020-12-28 07:50:00|324.5|324.45|324.6|324.45|324.6|324.45|324.5|324.35|194
1609142100000|2020-12-28 07:55:00|324.55|324.4|324.55|324.4|324.6|324.4|324.5|324.35|149
1609142400000|2020-12-28 08:00:00|324.6|324.45|324.6|324.45|324.6|324.45|324.4|324.25|349
1609142700000|2020-12-28 08:05:00|324.55|324.4|324.6|324.45|324.6|324.45|324.45|324.3|320
1609143000000|2020-12-28 08:10:00|324.65|324.5|324.45|324.3|324.65|324.5|324.45|324.3|325
1609143300000|2020-12-28 08:15:00|324.5|324.25|324.3|324.15|324.55|324.4|324.3|324.15|333
1609143600000|2020-12-28 08:20:00|324.25|324.1|324.35|324.2|324.35|324.2|324.25|324.1|449
1609143900000|2020-12-28 08:25:00|324.4|324.25|324.4|324.2|324.45|324.25|324.35|324.15|333
1609144200000|2020-12-28 08:30:00|324.35|324.25|324.3|324.15|324.4|324.25|324.3|324.15|377
1609144500000|2020-12-28 08:35:00|324.35|324.2|324.4|324.2|324.4|324.25|324.35|324.2|419
1609144800000|2020-12-28 08:40:00|324.35|324.25|324.3|324.15|324.4|324.25|324.3|324.15|1105
1609145100000|2020-12-28 08:45:00|324.35|324.2|324.35|324.2|324.35|324.2|324.3|324.15|265
1609145400000|2020-12-28 08:50:00|324.3|324.15|324.35|324.15|324.35|324.2|324.25|324.1|647
1609145700000|2020-12-28 08:55:00|324.4|324.2|324.4|324.2|324.45|324.25|324.25|324.1|412
1609146000000|2020-12-28 09:00:00|324.45|324.25|324.6|324.45|324.65|324.5|324.45|324.25|768
1609146300000|2020-12-28 09:05:00|324.65|324.5|324.55|324.35|324.75|324.6|324.55|324.35|432
1609146600000|2020-12-28 09:10:00|324.5|324.4|324.2|324.05|324.5|324.4|324.15|323.95|182
1609146900000|2020-12-28 09:15:00|324.25|324|324.15|323.95|324.25|324.1|324.1|323.95|218
1609147200000|2020-12-28 09:20:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1609147500000|2020-12-28 09:25:00|324.4|323.8|324.4|323.8|324.5|323.9|324.4|323.8|4
1609147800000|2020-12-28 09:30:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|0
1609148100000|2020-12-28 09:35:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1609148400000|2020-12-28 09:40:00|324.5|323.9|324.6|324|324.6|324|324.4|323.8|0
1609148700000|2020-12-28 09:45:00|324.5|323.9|324.6|324|324.6|324|324.5|323.9|0
1609149000000|2020-12-28 09:50:00|324.45|324.15|324.3|324.1|324.45|324.2|324.25|324.1|398
1609149300000|2020-12-28 09:55:00|324.25|324.15|324.35|324.1|324.35|324.15|324.25|324.05|53
1609149600000|2020-12-28 10:00:00|324.3|324.05|324.35|324.1|324.35|324.1|324.25|324|1
1609149900000|2020-12-28 10:05:00|324.3|324.15|324.4|324.2|324.45|324.25|324.3|324.15|54
1609150200000|2020-12-28 10:10:00|324.35|324.15|324.45|324.25|324.5|324.3|324.35|324.15|6
1609150500000|2020-12-28 10:15:00|324.4|324.3|324.4|324.25|324.45|324.3|324.4|324.25|11
1609150800000|2020-12-28 10:20:00|324.45|324.35|324.55|324.4|324.6|324.4|324.4|324.35|18
1609151100000|2020-12-28 10:25:00|324.5|324.35|324.6|324.45|324.65|324.5|324.5|324.35|27
1609151400000|2020-12-28 10:30:00|324.65|324.5|324.85|324.65|324.9|324.7|324.65|324.5|29
1609151700000|2020-12-28 10:35:00|324.8|324.6|324.75|324.55|324.85|324.6|324.7|324.55|10
1609152000000|2020-12-28 10:40:00|324.7|324.6|324.85|324.7|324.85|324.7|324.7|324.6|0
1609152300000|2020-12-28 10:45:00|324.8|324.65|324.85|324.65|324.85|324.7|324.8|324.65|0
1609152600000|2020-12-28 10:50:00|324.8|324.7|324.9|324.7|324.9|324.7|324.8|324.65|0
1609152900000|2020-12-28 10:55:00|324.85|324.65|324.85|324.65|324.9|324.65|324.85|324.65|0
1609153200000|2020-12-28 11:00:00|324.8|324.6|324.95|324.75|324.95|324.75|324.8|324.6|0
1609153500000|2020-12-28 11:05:00|325|324.8|325|324.8|325|324.8|324.95|324.75|0
1609153800000|2020-12-28 11:10:00|325.05|324.85|325.1|324.95|325.25|325.1|325.05|324.85|17
1609154100000|2020-12-28 11:15:00|325.05|324.9|324.95|324.75|325.1|324.9|324.8|324.65|6
1609154400000|2020-12-28 11:20:00|324.9|324.7|324.9|324.7|324.9|324.75|324.75|324.55|16
1609154700000|2020-12-28 11:25:00|324.85|324.65|324.9|324.75|324.95|324.75|324.75|324.6|42
1609155000000|2020-12-28 11:30:00|324.95|324.8|324.95|324.75|324.95|324.8|324.9|324.7|2
1609155300000|2020-12-28 11:35:00|324.9|324.7|325|324.8|325|324.85|324.9|324.7|7
1609155600000|2020-12-28 11:40:00|324.95|324.75|324.9|324.75|325|324.8|324.9|324.75|2
1609155900000|2020-12-28 11:45:00|324.85|324.7|324.85|324.65|325|324.8|324.85|324.65|3
1609156200000|2020-12-28 11:50:00|324.9|324.7|324.9|324.7|324.95|324.75|324.9|324.7|96
1609156500000|2020-12-28 11:55:00|324.85|324.65|324.95|324.75|325|324.8|324.8|324.6|6
1609156800000|2020-12-28 12:00:00|324.9|324.7|324.85|324.65|324.95|324.75|324.8|324.65|0
1609157100000|2020-12-28 12:05:00|324.8|324.6|324.85|324.65|324.85|324.65|324.8|324.6|9
1609157400000|2020-12-28 12:10:00|324.8|324.7|324.8|324.65|324.85|324.7|324.8|324.6|0
1609157700000|2020-12-28 12:15:00|324.85|324.7|324.9|324.7|324.95|324.75|324.85|324.7|0
1609158000000|2020-12-28 12:20:00|324.95|324.75|324.9|324.75|324.95|324.75|324.9|324.7|3
1609158300000|2020-12-28 12:25:00|324.95|324.8|324.95|324.75|324.95|324.8|324.9|324.75|12
1609158600000|2020-12-28 12:30:00|325|324.8|324.95|324.75|325|324.85|324.9|324.75|9
1609158900000|2020-12-28 12:35:00|324.9|324.7|324.9|324.7|324.95|324.75|324.8|324.6|9
1609159200000|2020-12-28 12:40:00|324.85|324.75|324.9|324.75|324.9|324.75|324.85|324.7|5
1609159500000|2020-12-28 12:45:00|324.95|324.7|324.9|324.7|324.95|324.7|324.9|324.7|104
1609159800000|2020-12-28 12:50:00|324.95|324.75|324.9|324.7|324.95|324.75|324.9|324.7|100
1609160100000|2020-12-28 12:55:00|324.85|324.65|324.9|324.7|324.95|324.75|324.85|324.65|504
1609160400000|2020-12-28 13:00:00|324.95|324.75|324.95|324.75|325|324.8|324.9|324.7|1
1609160700000|2020-12-28 13:05:00|324.9|324.7|324.9|324.7|324.9|324.75|324.9|324.7|0
1609161000000|2020-12-28 13:10:00|324.95|324.75|324.9|324.7|324.95|324.8|324.9|324.7|0
1609161300000|2020-12-28 13:15:00|324.95|324.75|324.95|324.75|324.95|324.8|324.95|324.75|0
1609161600000|2020-12-28 13:20:00|324.9|324.7|324.75|324.55|324.95|324.7|324.75|324.55|0
1609161900000|2020-12-28 13:25:00|324.7|324.5|324.6|324.45|324.7|324.5|324.6|324.45|2
1609162200000|2020-12-28 13:30:00|324.65|324.4|324.65|324.45|324.65|324.5|324.55|324.35|396
1609162500000|2020-12-28 13:35:00|324.7|324.5|324.8|324.65|324.8|324.65|324.7|324.45|2
1609162800000|2020-12-28 13:40:00|324.85|324.7|324.85|324.65|324.9|324.7|324.8|324.65|7
1609163100000|2020-12-28 13:45:00|324.8||324.8||324.85||324.8||0
1609163400000|2020-12-28 13:50:00|324.75|324.6|324.8|324.65|324.8|324.65|324.75|324.55|4
1609163700000|2020-12-28 13:55:00|324.75|324.6|324.75|324.55|324.8|324.65|324.75|324.55|10
1609164000000|2020-12-28 14:00:00|324.7|324.5|324.7|324.5|324.75|324.55|324.7|324.5|108
1609164300000|2020-12-28 14:05:00|324.65|324.45|324.7|324.5|324.7|324.5|324.65|324.45|0
1609164600000|2020-12-28 14:10:00|324.65||324.7||324.7||324.65||0
1609164900000|2020-12-28 14:15:00|324.65|324.45|324.65|324.45|324.65|324.45|324.65|324.45|0
1609165200000|2020-12-28 14:20:00|324.7|324.5|324.65|324.45|324.7|324.5|324.6|324.45|7
1609165500000|2020-12-28 14:25:00|324.6|324.5|324.65|324.5|324.7|324.55|324.6|324.45|1
1609165800000|2020-12-28 14:30:00|324.6|324.45|324.1|323.9|324.6|324.45|324.05|323.85|87
1609166100000|2020-12-28 14:35:00|324.15|323.85|324.2|324|324.3|324.1|324|323.8|64
1609166400000|2020-12-28 14:40:00|324.25|324.05|324.3|324.15|324.3|324.15|324.15|324|82
1609166700000|2020-12-28 14:45:00|324.25|324.1|324.5|324.3|324.55|324.4|324.25|324|60
1609167000000|2020-12-28 14:50:00|324.45|324.25|324.35|324.1|324.55|324.4|324.25|324.1|22
1609167300000|2020-12-28 14:55:00|324.25|324.15|324.4|324.25|324.55|324.4|324.25|324.15|32
1609167600000|2020-12-28 15:00:00|324.45|324.3|324.4|324.2|324.5|324.35|324.25|324.1|518
1609167900000|2020-12-28 15:05:00|324.35|324.15|324.15|323.95|324.35|324.15|324.1|323.95|11
1609168200000|2020-12-28 15:10:00|324.2|324|324.25|324.05|324.45|324.3|324.2|323.95|9
1609168500000|2020-12-28 15:15:00|324.2|324|324.15|323.95|324.25|324.05|324.1|323.95|14
1609168800000|2020-12-28 15:20:00|324.1|324|324.4|324.25|324.45|324.3|324.1|324|20
1609169100000|2020-12-28 15:25:00|324.45|324.3|324.45|324.3|324.5|324.35|324.3|324.1|28
1609169400000|2020-12-28 15:30:00|324.4|324.25|324.45|324.3|324.55|324.4|324.4|324.2|50
1609169700000|2020-12-28 15:35:00|324.5|324.35|324.35|324.15|324.55|324.4|324.3|324.1|276
1609170000000|2020-12-28 15:40:00|324.3|324.2|324.2|324|324.4|324.25|324.2|324|23
1609170300000|2020-12-28 15:45:00|324.3|324.05|324.45|324.3|324.45|324.3|324.25|324.05|17
1609170600000|2020-12-28 15:50:00|324.5|324.35|324.4|324.2|324.55|324.4|324.35|324.15|40
1609170900000|2020-12-28 15:55:00|324.35|324.15|324.4|324.25|324.45|324.3|324.3|324.1|31
1609171200000|2020-12-28 16:00:00|324.35|324.2|324.45|324.25|324.55|324.4|324.35|324.2|47
1609171500000|2020-12-28 16:05:00|324.5|324.3|324.65|324.5|324.7|324.5|324.5|324.3|26
1609171800000|2020-12-28 16:10:00|324.7|324.55|324.75|324.55|324.75|324.55|324.6|324.45|14
1609172100000|2020-12-28 16:15:00|324.7|324.5|324.65|324.5|324.75|324.55|324.6|324.45|21
1609172400000|2020-12-28 16:20:00|324.6|324.45|324.75|324.6|324.75|324.6|324.6|324.45|5
1609172700000|2020-12-28 16:25:00|324.8|324.65|324.9|324.7|324.9|324.75|324.8|324.65|125
1609173000000|2020-12-28 16:30:00|324.85|324.75|324.9|324.65|324.95|324.75|324.85|324.6|14
1609173300000|2020-12-28 16:35:00|324.85|324.7|324.9|324.75|324.95|324.75|324.8|324.65|22
1609173600000|2020-12-28 16:40:00|324.95|324.8|325.05|324.9|325.05|324.9|324.9|324.8|9
1609173900000|2020-12-28 16:45:00|325.1|324.95|325.15|325|325.15|325|325.05|324.95|23
1609174200000|2020-12-28 16:50:00|325.2|324.95|325.15|325|325.2|325.05|325.15|324.95|21
1609174500000|2020-12-28 16:55:00|325.2|325.05|325.15|325|325.2|325.05|325.15|325|8
1609174800000|2020-12-28 17:00:00|325.2|325.05|325.25|325.1|325.25|325.1|325.2|325.05|13
1609175100000|2020-12-28 17:05:00|325.2|325.05|325.1|324.95|325.2|325.05|325.1|324.9|9
1609175400000|2020-12-28 17:10:00|325.15|325|325.2|325.05|325.2|325.05|325.15|325|10
1609175700000|2020-12-28 17:15:00|325.25|325.1|325.3|325.15|325.3|325.15|325.2|325.1|11
1609176000000|2020-12-28 17:20:00|325.25|325.1|325.35|325.15|325.4|325.25|325.25|325.1|37
1609176300000|2020-12-28 17:25:00|325.4|325.2|325.4|325.25|325.4|325.25|325.3|325.05|26
1609176600000|2020-12-28 17:30:00|325.45|325.3|325.4|325.25|325.45|325.3|325.35|325.15|11
1609176900000|2020-12-28 17:35:00|325.45|325.2|325.4|325.25|325.45|325.25|325.35|325.2|8
1609177200000|2020-12-28 17:40:00|325.45|325.3|325.45|325.3|325.45|325.3|325.45|325.3|10
1609177500000|2020-12-28 17:45:00|325.4|325.25|325.4|325.25|325.4|325.25|325.4|325.2|17
1609177800000|2020-12-28 17:50:00|325.35|325.2|325.45|325.3|325.45|325.3|325.35|325.2|13
1609178100000|2020-12-28 17:55:00|325.4|325.25|325.2|325|325.45|325.25|325.15|325|34
1609178400000|2020-12-28 18:00:00|325.25|325.05|325.2|325.05|325.25|325.05|325.2|325|0
1609178700000|2020-12-28 18:05:00|325.25|325.1|325.25|325.1|325.3|325.15|325.25|325.05|29
1609179000000|2020-12-28 18:10:00|325.3|325.05|325.25|325.05|325.3|325.1|325.15|325|27
1609179300000|2020-12-28 18:15:00|325.3|325.1|325.25|325.1|325.3|325.15|325.25|325.05|13
1609179600000|2020-12-28 18:20:00|325.2|325.05|325.25|325.1|325.25|325.1|325.15|325|18
1609179900000|2020-12-28 18:25:00|325.2|325.05|325.25|325.1|325.3|325.1|325.2|325.05|19
1609180200000|2020-12-28 18:30:00|325.3|325.15|325.35|325.2|325.4|325.2|325.25|325.1|17
1609180500000|2020-12-28 18:35:00|325.4|325.25|325.45|325.3|325.5|325.35|325.4|325.25|59
1609180800000|2020-12-28 18:40:00|325.4|325.25|325.4|325.25|325.4|325.25|325.3|325.15|13
1609181100000|2020-12-28 18:45:00|325.35|325.2|325.35|325.2|325.35|325.2|325.3|325.15|12
1609181400000|2020-12-28 18:50:00|325.4|325.25|325.5|325.35|325.5|325.35|325.4|325.25|24
1609181700000|2020-12-28 18:55:00|325.55|325.4|325.55|325.4|325.55|325.4|325.5|325.35|16
1609182000000|2020-12-28 19:00:00|325.5|325.35|325.6|325.45|325.65|325.45|325.5|325.35|16
1609182300000|2020-12-28 19:05:00|325.65|325.5|325.65|325.5|325.7|325.5|325.65|325.5|12
1609182600000|2020-12-28 19:10:00|325.7|325.55|325.75|325.6|325.75|325.6|325.65|325.55|19
1609182900000|2020-12-28 19:15:00|325.8|325.65|325.8|325.65|325.8|325.65|325.75|325.65|6
1609183200000|2020-12-28 19:20:00|325.75|325.6|325.75|325.6|325.8|325.65|325.75|325.6|24
1609183500000|2020-12-28 19:25:00|||||||||6
1609183800000|2020-12-28 19:30:00|325.8|325.65|325.75|325.6|325.8|325.65|325.75|325.55|41
1609184100000|2020-12-28 19:35:00|325.8|325.65|325.8|325.65|325.8|325.65|325.8|325.65|12
1609184400000|2020-12-28 19:40:00||325.6||325.65||325.65||325.6|17
1609184700000|2020-12-28 19:45:00|325.85|325.7|325.85|325.7|325.85|325.7|325.85|325.7|7
1609185000000|2020-12-28 19:50:00||325.65||325.7||325.7||325.65|18
1609185300000|2020-12-28 19:55:00|325.9|325.75|325.9|325.75|325.9|325.75|325.85|325.7|20
1609185600000|2020-12-28 20:00:00|||||||||3
1609185900000|2020-12-28 20:05:00|325.95|325.8|325.95|325.8|325.95|325.8|325.95|325.8|16
1609186200000|2020-12-28 20:10:00|326|325.85|326|325.85|326|325.85|325.95|325.85|8
1609186500000|2020-12-28 20:15:00|326.05|325.9|326.15|325.95|326.25|326.1|326.05|325.85|52
1609186800000|2020-12-28 20:20:00|326.1|326|325.95|325.8|326.25|326.1|325.95|325.8|32
1609187100000|2020-12-28 20:25:00|326|325.85|325.75|325.6|326.05|325.85|325.7|325.55|38
1609187400000|2020-12-28 20:30:00|325.7|325.55|325.85|325.7|325.85|325.7|325.7|325.5|12
1609187700000|2020-12-28 20:35:00|325.9|325.75|325.85|325.65|326|325.85|325.85|325.65|32
1609188000000|2020-12-28 20:40:00|325.95|325.6|325.95|325.6|325.95|325.8|325.85|325.6|14
1609188300000|2020-12-28 20:45:00|325.9|325.45|325.8|325.65|326|325.65|325.65|325.45|31
1609188600000|2020-12-28 20:50:00|325.75|325.6|325.6|325.45|325.8|325.6|325.6|325.4|17
1609188900000|2020-12-28 20:55:00|325.7|325.5|325.75|325.5|325.85|325.65|325.7|325.5|96
1609189200000|2020-12-28 21:00:00|325.85|325.45|325.7|325.55|325.85|325.55|325.55|325.4|17
1609189500000|2020-12-28 21:05:00|325.85|325.6|325.75|325.45|325.85|325.7|325.75|325.45|17
1609189800000|2020-12-28 21:10:00|325.85|325.5|325.8|325.2|325.85|325.6|325.6|325.2|26
1609190100000|2020-12-28 21:15:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609190400000|2020-12-28 21:20:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609190700000|2020-12-28 21:25:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609191000000|2020-12-28 21:30:00|325.9|325.3|325.9|325.3|325.9|325.3|325.8|325.2|0
1609191600000|2020-12-28 21:40:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|0
1609191900000|2020-12-28 21:45:00|325.8|325.2|325.8|325.2|325.9|325.3|325.8|325.2|0
1609194000000|2020-12-28 22:20:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609194900000|2020-12-28 22:35:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|0
1609195200000|2020-12-28 22:40:00|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|0
1609196400000|2020-12-28 23:00:00|325.9|325.3|325.9|325.3|325.9|325.3|325.8|325.2|0
1609196700000|2020-12-28 23:05:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|0
1609197000000|2020-12-28 23:10:00|325.8|325.2|325.8|325.2|325.9|325.3|325.8|325.2|0
1609197300000|2020-12-28 23:15:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1609197600000|2020-12-28 23:20:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|0
1609197900000|2020-12-28 23:25:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|0
1609198200000|2020-12-28 23:30:00|325.8|325.2|325.9|325.3|325.9|325.3|325.8|325.2|0
1609199400000|2020-12-28 23:50:00|326|325.4|326|325.4|326|325.4|325.9|325.3|0
1609199700000|2020-12-28 23:55:00|326.1|325.5|326.1|325.5|326.1|325.5|326|325.4|0
1609200000000|2020-12-29 00:00:00|326.2|325.6|326.2|325.6|326.2|325.6|326.1|325.5|0
1609200300000|2020-12-29 00:05:00|326.3|325.7|326.3|325.7|326.4|325.8|326.2|325.6|0
1609200600000|2020-12-29 00:10:00|326.4|325.8|326.4|325.8|326.4|325.8|326.3|325.7|0
1609200900000|2020-12-29 00:15:00|326.5|325.9|326.4|325.8|326.5|325.9|326.4|325.8|0
1609201200000|2020-12-29 00:20:00|326.5|325.9|326.5|325.9|326.6|326|326.4|325.8|0
1609201800000|2020-12-29 00:30:00|327.3|327.1|326|325.75|327.5|327.25|325.85|325.6|2085
1609202100000|2020-12-29 00:35:00|325.95|325.65|325.85|325.65|326.05|325.8|325.75|325.5|303
1609202400000|2020-12-29 00:40:00|325.95|325.7|325.95|325.75|326.05|325.8|325.55|325.3|101
1609202700000|2020-12-29 00:45:00|326|325.8|326.05|325.75|326.4|326.2|325.95|325.75|329
1609203000000|2020-12-29 00:50:00|326|325.8|325.65|325.45|326.05|325.9|325.55|325.35|376
1609203300000|2020-12-29 00:55:00|325.7|325.5|325|324.8|325.7|325.5|324.9|324.75|294
1609203600000|2020-12-29 01:00:00|324.95|324.7|324.75|324.55|325.05|324.85|324.35|324.15|1110
1609203900000|2020-12-29 01:05:00|324.7|324.6|324.85|324.7|325.2|325.05|324.4|324.2|359
1609204200000|2020-12-29 01:10:00|324.9|324.75|324.75|324.5|325.15|325|324.7|324.5|343
1609204500000|2020-12-29 01:15:00|324.7|324.45|324.5|324.3|324.7|324.5|324.25|324.1|301
1609204800000|2020-12-29 01:20:00|324.55|324.35|324.5|324.35|324.85|324.65|324.45|324.3|594
1609205100000|2020-12-29 01:25:00|324.45|324.3|324.6|324.4|324.75|324.6|324.3|324.15|337
1609205400000|2020-12-29 01:30:00|324.55|324.35|324.2|324|324.65|324.5|324.15|324|690
1609205700000|2020-12-29 01:35:00|324.15|324.05|324.45|324.25|324.7|324.5|324.1|323.95|552
1609206000000|2020-12-29 01:40:00|324.4|324.2|324.45|324.25|324.6|324.45|324.25|324.1|239
1609206300000|2020-12-29 01:45:00|324.4|324.3|324.3|324.15|324.7|324.5|324.3|324.15|285
1609206600000|2020-12-29 01:50:00|324.25|324.1|324.35|324.15|324.4|324.25|324.1|323.95|290
1609206900000|2020-12-29 01:55:00|324.3|324.1|324.1|323.9|324.4|324.2|324|323.85|1813
1609207200000|2020-12-29 02:00:00|324.05|323.95|323.95|323.8|324.25|324.1|323.85|323.7|1272
1609207500000|2020-12-29 02:05:00|324|323.75|324.45|324.25|324.5|324.3|323.9|323.75|419
1609207800000|2020-12-29 02:10:00|324.4|324.2|324.25|324.05|324.6|324.45|324.15|323.95|319
1609208100000|2020-12-29 02:15:00|324.2|324.1|324.55|324.4|324.65|324.45|324.2|324|1699
1609208400000|2020-12-29 02:20:00|324.5|324.35|324.3|324.15|324.65|324.45|324.3|324.15|1237
1609208700000|2020-12-29 02:25:00|324.25|324.1|324.55|324.35|324.55|324.4|324.25|324.05|177
1609209000000|2020-12-29 02:30:00|324.5|324.4|324.7|324.5|324.8|324.6|324.5|324.3|1800
1609209300000|2020-12-29 02:35:00|324.65|324.55|324.65|324.45|324.8|324.65|324.6|324.45|187
1609209600000|2020-12-29 02:40:00|324.7|324.5|324.8|324.65|325.1|324.9|324.65|324.45|295
1609209900000|2020-12-29 02:45:00|324.85|324.6|324.85|324.65|324.95|324.8|324.75|324.6|609
1609210200000|2020-12-29 02:50:00|324.8|324.7|325|324.85|325.1|324.95|324.8|324.65|242
1609210500000|2020-12-29 02:55:00|324.95|324.8|324.75|324.55|324.95|324.8|324.7|324.55|221
1609210800000|2020-12-29 03:00:00|324.8|324.6|324.65|324.45|324.9|324.75|324.65|324.45|287
1609211100000|2020-12-29 03:05:00|324.7|324.5|324.65|324.5|324.75|324.6|324.6|324.4|208
1609211400000|2020-12-29 03:10:00|324.7|324.45|324.6|324.4|324.7|324.5|324.5|324.35|128
1609211700000|2020-12-29 03:15:00|324.65|324.45|324.5|324.3|324.7|324.5|324.45|324.3|111
1609212000000|2020-12-29 03:20:00|324.45|324.35|324.55|324.4|324.6|324.4|324.4|324.2|165
1609212300000|2020-12-29 03:25:00|324.6|324.45|324.7|324.55|324.8|324.6|324.6|324.45|187
1609212600000|2020-12-29 03:30:00|324.75|324.5|324.95|324.75|324.95|324.8|324.7|324.5|186
1609212900000|2020-12-29 03:35:00|325|324.8|324.8|324.6|325.1|324.95|324.75|324.6|427
1609213200000|2020-12-29 03:40:00|324.85|324.65|325.05|324.9|325.05|324.9|324.8|324.65|148
1609213500000|2020-12-29 03:45:00|325.1|324.95|325.1|324.9|325.3|325.1|325.05|324.85|318
1609213800000|2020-12-29 03:50:00|325.05|324.85|325.05|324.85|325.1|324.9|325|324.8|226
1609214100000|2020-12-29 03:55:00|325|324.8|325.1|324.9|325.15|325|324.95|324.8|118
1609214400000|2020-12-29 04:00:00|325.05|324.95|325.15|324.95|325.2|325.05|325.05|324.9|126
1609214700000|2020-12-29 04:05:00|325.2|325|325.2|325.05|325.25|325.1|325.15|324.95|164
1609215000000|2020-12-29 04:10:00|325.25|325.1|325.2|325|325.35|325.15|325.15|324.95|140
1609215300000|2020-12-29 04:15:00|325.25|325.05|325.2|325.05|325.25|325.05|325.15|325|159
1609215600000|2020-12-29 04:20:00|325.15|325|325.2|325|325.2|325.05|325.05|324.9|108
1609215900000|2020-12-29 04:25:00|325.15|325.05|325.1|324.9|325.2|325.05|325.05|324.85|194
1609216200000|2020-12-29 04:30:00|325.05|324.85|325.1|324.9|325.15|324.95|324.95|324.8|183
1609216500000|2020-12-29 04:35:00|325.05|324.95|325.05|324.85|325.1|324.95|325|324.8|120
1609216800000|2020-12-29 04:40:00|325.1|324.9|325.15|324.95|325.15|324.95|325.05|324.9|123
1609217100000|2020-12-29 04:45:00|325.1|324.9|325.1|324.95|325.25|325.1|325.1|324.9|175
1609217400000|2020-12-29 04:50:00|325.15|325|325.2|325|325.2|325.05|325.1|324.95|124
1609217700000|2020-12-29 04:55:00|325.25|325.05|325.15|324.95|325.25|325.1|325.1|324.95|151
1609218000000|2020-12-29 05:00:00|325.2|325|325.1|324.9|325.3|325.1|325|324.85|192
1609218300000|2020-12-29 05:05:00|325.2|324.95|324.9|324.7|325.25|325.1|324.9|324.7|211
1609218600000|2020-12-29 05:10:00|324.95|324.75|325|324.8|325.1|324.9|324.9|324.75|209
1609218900000|2020-12-29 05:15:00|324.95|324.75|324.75|324.55|325|324.8|324.7|324.55|227
1609219200000|2020-12-29 05:20:00|324.8|324.6|324.9|324.7|325|324.85|324.8|324.6|402
1609219500000|2020-12-29 05:25:00|324.85|324.75|324.9|324.7|324.95|324.8|324.75|324.6|207
1609219800000|2020-12-29 05:30:00|324.85|324.75|324.9|324.7|324.95|324.75|324.85|324.65|164
1609220100000|2020-12-29 05:35:00|324.85|324.75|324.85|324.7|325.05|324.85|324.85|324.65|158
1609220400000|2020-12-29 05:40:00|324.8|324.65|324.8|324.65|324.85|324.7|324.7|324.55|296
1609220700000|2020-12-29 05:45:00|324.85|324.7|324.74|324.59|324.85|324.7|324.6|324.45|199
1609221000000|2020-12-29 05:50:00|324.69|324.54|324.84|324.64|324.89|324.74|324.69|324.54|486
1609221300000|2020-12-29 05:55:00|324.79|324.59|324.89|324.74|324.89|324.74|324.74|324.59|353
1609221600000|2020-12-29 06:00:00|324.84|324.69|324.89|324.74|324.94|324.79|324.84|324.69|257
1609221900000|2020-12-29 06:05:00|324.84|324.69|324.79|324.64|324.94|324.79|324.79|324.64|212
1609222200000|2020-12-29 06:10:00|324.84|324.69|324.89|324.74|324.99|324.79|324.79|324.64|197
1609222500000|2020-12-29 06:15:00|324.94|324.79|324.89|324.74|324.99|324.79|324.89|324.69|169
1609222800000|2020-12-29 06:20:00|324.94|324.79|324.94|324.79|324.99|324.84|324.89|324.74|169
1609223100000|2020-12-29 06:25:00|324.99|324.84|324.94|324.74|325.04|324.84|324.89|324.74|206
1609223400000|2020-12-29 06:30:00|324.89|324.79|324.84|324.64|324.99|324.79|324.79|324.64|193
1609223700000|2020-12-29 06:35:00|324.89|324.69|324.84|324.64|324.89|324.74|324.74|324.54|171
1609224000000|2020-12-29 06:40:00|324.79|324.69|324.79|324.64|324.89|324.69|324.79|324.64|458
1609224300000|2020-12-29 06:45:00|324.84|324.69|324.74|324.54|324.84|324.69|324.69|324.54|173
1609224600000|2020-12-29 06:50:00|324.69|324.59|324.64|324.49|324.74|324.59|324.64|324.44|169
1609224900000|2020-12-29 06:55:00|324.69|324.54|324.74|324.59|324.79|324.64|324.59|324.44|723
1609225200000|2020-12-29 07:00:00|324.79|324.64|325.04|324.84|325.04|324.89|324.79|324.64|181
1609225500000|2020-12-29 07:05:00|324.99|324.89|325.24|325.09|325.34|325.14|324.99|324.84|213
1609225800000|2020-12-29 07:10:00|325.19|325.04|324.54|324.39|325.24|325.09|324.54|324.39|722
1609226100000|2020-12-29 07:15:00|324.59|324.44|324.84|324.64|324.89|324.74|324.54|324.39|332
1609226400000|2020-12-29 07:20:00|324.89|324.69|324.94|324.79|324.99|324.84|324.89|324.69|533
1609226700000|2020-12-29 07:25:00|324.99|324.84|325.09|324.94|325.09|324.94|324.94|324.84|313
1609227000000|2020-12-29 07:30:00|325.14|324.99|325.29|325.14|325.34|325.14|325.09|324.94|133
1609227300000|2020-12-29 07:35:00|325.34|325.19|325.34|325.19|325.34|325.19|325.19|325.04|173
1609227600000|2020-12-29 07:40:00|325.39|325.24|325.29|325.14|325.39|325.24|325.29|325.14|189
1609227900000|2020-12-29 07:45:00|325.24|325.09|325.29|325.14|325.34|325.19|325.19|325.04|164
1609228200000|2020-12-29 07:50:00|325.39|325.09|325.34|325.14|325.54|325.39|325.34|325.09|335
1609228500000|2020-12-29 07:55:00|325.29|325.19|325.19|325.04|325.39|325.19|325.14|324.99|601
1609228800000|2020-12-29 08:00:00|325.24|325.09|325.24|325.09|325.39|325.24|325.14|324.94|1378
1609229100000|2020-12-29 08:05:00|325.29|325.14|325.39|325.24|325.44|325.24|325.29|325.09|193
1609229400000|2020-12-29 08:10:00|325.44|325.29|325.54|325.39|325.54|325.39|325.34|325.14|282
1609229700000|2020-12-29 08:15:00|325.49|325.34|325.44|325.24|325.59|325.44|325.39|325.24|190
1609230000000|2020-12-29 08:20:00|325.39|325.29|325.09|324.94|325.44|325.29|325.09|324.94|147
1609230300000|2020-12-29 08:25:00|325.14|324.99|325.14|324.99|325.24|325.04|325.04|324.84|148
1609230600000|2020-12-29 08:30:00|325.09|324.94|324.84|324.69|325.14|324.94|324.74|324.59|377
1609230900000|2020-12-29 08:35:00|324.89|324.74|325.14|324.99|325.19|325.04|324.89|324.74|113
1609231200000|2020-12-29 08:40:00|325.09|324.94|325.19|325.04|325.24|325.09|325.09|324.94|219
1609231500000|2020-12-29 08:45:00|325.24|325.09|325.34|325.19|325.39|325.24|325.19|325.04|667
1609231800000|2020-12-29 08:50:00|325.39|325.24|325.34|325.19|325.49|325.29|325.34|325.19|201
1609232100000|2020-12-29 08:55:00|325.39|325.14|325.34|325.19|325.39|325.24|325.34|325.14|395
1609232400000|2020-12-29 09:00:00|325.39|325.24|325.29|325.14|325.44|325.29|325.14|324.99|1039
1609232700000|2020-12-29 09:05:00|325.34|325.09|325.24|325.09|325.39|325.19|325.19|325.04|581
1609233000000|2020-12-29 09:10:00|325.29|325.14|325.04|324.79|325.39|325.19|324.99|324.69|221
1609233300000|2020-12-29 09:15:00|325.14|324.74|325.49|325.34|325.54|325.34|325.04|324.74|237
1609233600000|2020-12-29 09:20:00|325.39|324.79|325.39|324.79|325.49|324.89|325.39|324.79|0
1609233900000|2020-12-29 09:25:00|325.49|324.89|325.49|324.89|325.49|324.89|325.39|324.79|18
1609234200000|2020-12-29 09:30:00|325.39|324.79|325.49|324.89|325.49|324.89|325.39|324.79|0
1609234500000|2020-12-29 09:35:00|325.39|324.79|325.39|324.79|325.49|324.89|325.39|324.79|0
1609235100000|2020-12-29 09:45:00|325.29|324.69|325.29|324.69|325.29|324.69|325.29|324.69|0
1609235400000|2020-12-29 09:50:00|325.24|324.99|324.79|324.64|325.24|325.04|324.69|324.54|56
1609235700000|2020-12-29 09:55:00|324.84|324.69|324.99|324.79|325.04|324.79|324.84|324.69|5
1609236000000|2020-12-29 10:00:00|324.94|324.84|325.09|324.84|325.09|324.84|324.94|324.79|3
1609236300000|2020-12-29 10:05:00|325.14|324.89|325.24|325.09|325.24|325.09|325.14|324.89|56
1609236600000|2020-12-29 10:10:00|325.19|325.04|325.44|325.29|325.44|325.29|325.19|325.04|39
1609236900000|2020-12-29 10:15:00|325.49|325.34|325.49|325.34|325.54|325.39|325.44|325.29|33
1609237200000|2020-12-29 10:20:00|325.54|325.39|325.54|325.34|325.59|325.39|325.49|325.34|47
1609237500000|2020-12-29 10:25:00|325.49|325.39|325.59|325.39|325.64|325.49|325.49|325.34|36
1609237800000|2020-12-29 10:30:00|325.64|325.44|325.59|325.44|325.69|325.54|325.59|325.44|42
1609238100000|2020-12-29 10:35:00|325.64|325.49|325.64|325.49|325.69|325.49|325.59|325.49|75
1609238400000|2020-12-29 10:40:00|325.59|325.44|325.34|325.19|325.59|325.44|325.34|325.19|40
1609238700000|2020-12-29 10:45:00|325.39|325.24|325.44|325.29|325.44|325.29|325.39|325.24|42
1609239000000|2020-12-29 10:50:00|325.49|325.34|325.59|325.44|325.59|325.44|325.49|325.34|24
1609239300000|2020-12-29 10:55:00|325.64|325.49|325.64|325.49|325.69|325.49|325.64|325.49|32
1609239600000|2020-12-29 11:00:00|325.69|325.54|325.69|325.54|325.69|325.54|325.59|325.44|36
1609239900000|2020-12-29 11:05:00|325.64|325.49|325.49|325.34|325.64|325.49|325.44|325.24|42
1609240200000|2020-12-29 11:10:00|325.54|325.39|325.59|325.44|325.64|325.49|325.49|325.34|74
1609240500000|2020-12-29 11:15:00|325.64|325.49|325.54|325.39|325.69|325.54|325.54|325.39|51
1609240800000|2020-12-29 11:20:00|325.59|325.44|325.39|325.24|325.59|325.44|325.34|325.19|57
1609241100000|2020-12-29 11:25:00|325.44|325.29|325.54|325.39|325.54|325.39|325.44|325.24|28
1609241400000|2020-12-29 11:30:00|325.49|325.34|325.54|325.39|325.54|325.39|325.39|325.24|45
1609241700000|2020-12-29 11:35:00|325.59|325.44|325.64|325.49|325.69|325.49|325.59|325.44|26
1609242000000|2020-12-29 11:40:00|325.69|325.54|325.64|325.49|325.69|325.54|325.64|325.49|25
1609242300000|2020-12-29 11:45:00|325.59|325.39|325.64|325.44|325.64|325.49|325.49|325.29|53
1609242600000|2020-12-29 11:50:00|325.69|325.49|325.59|325.44|325.69|325.49|325.49|325.34|37
1609242900000|2020-12-29 11:55:00|325.64|325.49|325.69|325.49|325.69|325.49|325.59|325.44|26
1609243200000|2020-12-29 12:00:00|325.74|325.54|325.74|325.54|325.74|325.59|325.64|325.44|45
1609243500000|2020-12-29 12:05:00|325.69|325.59|325.69|325.54|325.74|325.59|325.64|325.49|25
1609243800000|2020-12-29 12:10:00|325.74|325.59|325.74|325.59|325.79|325.64|325.69|325.49|98
1609244100000|2020-12-29 12:15:00|325.79|325.64|325.79|325.64|325.79|325.64|325.74|325.59|24
1609244400000|2020-12-29 12:20:00|325.84|325.69|325.84|325.69|325.89|325.69|325.74|325.59|48
1609244700000|2020-12-29 12:25:00|325.89|325.74|325.74|325.59|325.89|325.74|325.69|325.54|56
1609245000000|2020-12-29 12:30:00|325.79|325.64|325.89|325.74|325.89|325.74|325.79|325.64|28
1609245300000|2020-12-29 12:35:00|325.84|325.69|325.74|325.59|325.84|325.69|325.74|325.54|37
1609245600000|2020-12-29 12:40:00|325.79|325.64|325.74|325.59|325.79|325.64|325.69|325.54|30
1609245900000|2020-12-29 12:45:00|325.79|325.64|325.84|325.69|325.84|325.69|325.74|325.64|44
1609246200000|2020-12-29 12:50:00|325.79|325.64|325.74|325.59|325.79|325.64|325.74|325.59|25
1609246500000|2020-12-29 12:55:00|325.79|325.64|325.79|325.64|325.84|325.64|325.79|325.64|35
1609246800000|2020-12-29 13:00:00|325.74|325.59|325.69|325.54|325.74|325.59|325.69|325.54|10
1609247100000|2020-12-29 13:05:00|325.64|325.49|325.59|325.44|325.64|325.49|325.59|325.44|4
1609247400000|2020-12-29 13:10:00||325.39||325.44||325.44||325.39|57
1609247700000|2020-12-29 13:15:00||325.39||325.39||325.39||325.39|2
1609248000000|2020-12-29 13:20:00|325.54|325.34|325.49|325.29|325.54|325.34|325.49|325.24|2
1609248600000|2020-12-29 13:30:00|325.44|325.24|325.49|325.34|325.49|325.34|325.44|325.24|420
1609248900000|2020-12-29 13:35:00|325.44|325.29|325.49|325.29|325.49|325.29|325.39|325.19|5
1609249200000|2020-12-29 13:40:00|325.44|325.24|325.44|325.24|325.44|325.29|325.44|325.24|1
1609249500000|2020-12-29 13:45:00||325.29||325.24||325.29||325.24|2
1609249800000|2020-12-29 13:50:00|325.39|325.19|325.49|325.29|325.49|325.29|325.29|325.14|103
1609250100000|2020-12-29 13:55:00|325.44|325.34|325.49|325.29|325.49|325.34|325.34|325.14|2
1609250400000|2020-12-29 14:00:00|325.54|325.34|325.54|325.34|325.54|325.39|325.49|325.24|0
1609250700000|2020-12-29 14:05:00|325.59|325.39|325.54|325.34|325.59|325.39|325.54|325.34|4
1609251000000|2020-12-29 14:10:00|325.49|325.39|325.49|325.34|325.54|325.39|325.49|325.34|1
1609251300000|2020-12-29 14:15:00|325.44|325.29|325.34|325.19|325.49|325.29|325.29|325.14|273
1609251600000|2020-12-29 14:20:00|325.39|325.24|325.49|325.29|325.49|325.29|325.39|325.24|6
1609251900000|2020-12-29 14:25:00||325.34||325.34||325.34||325.29|0
1609252200000|2020-12-29 14:30:00|325.44|325.29|325.64|325.44|325.69|325.54|325.34|325.14|48
1609252500000|2020-12-29 14:35:00|325.59|325.49|325.49|325.34|325.74|325.59|325.44|325.29|39
1609252800000|2020-12-29 14:40:00|325.54|325.39|325.54|325.34|325.69|325.49|325.54|325.34|11
1609253100000|2020-12-29 14:45:00|325.59|325.39|325.54|325.39|325.59|325.44|325.49|325.34|8
1609253400000|2020-12-29 14:50:00|325.49|325.34|325.44|325.29|325.64|325.44|325.44|325.29|67
1609253700000|2020-12-29 14:55:00|325.49|325.24|325.29|325.14|325.49|325.24|325.09|324.94|44
1609254000000|2020-12-29 15:00:00|325.34|325.09|325.39|325.19|325.44|325.29|325.24|325.09|21
1609254300000|2020-12-29 15:05:00|325.34|325.14|325.44|325.24|325.49|325.34|325.24|325.09|170
1609254600000|2020-12-29 15:10:00|325.39|325.29|324.89|324.64|325.49|325.34|324.79|324.64|115
1609254900000|2020-12-29 15:15:00|324.94|324.69|325.19|325.04|325.24|325.04|324.89|324.69|205
1609255200000|2020-12-29 15:20:00|325.24|324.99|325.39|325.24|325.44|325.29|325.19|324.99|18
1609255500000|2020-12-29 15:25:00|325.34|325.19|325.24|325.09|325.44|325.24|325.24|325.09|2
1609255800000|2020-12-29 15:30:00|325.29|325.14|325.34|325.14|325.44|325.24|325.24|325.09|14
1609256100000|2020-12-29 15:35:00|325.29|325.09|325.29|325.09|325.44|325.29|325.29|325.09|14
1609256400000|2020-12-29 15:40:00|325.24|325.04|325.39|325.19|325.39|325.19|325.19|325.04|22
1609256700000|2020-12-29 15:45:00|325.34|325.09|325.24|325.09|325.34|325.14|325.24|325.09|78
1609257000000|2020-12-29 15:50:00|325.19|325.04|325.24|325.09|325.34|325.14|325.14|324.94|11
1609257300000|2020-12-29 15:55:00|325.29|325.14|325.39|325.19|325.44|325.24|325.24|325.14|2
1609257600000|2020-12-29 16:00:00|325.44|325.24|325.24|325.04|325.44|325.24|325.14|324.94|11
1609257900000|2020-12-29 16:05:00|325.29|325.09|325.44|325.24|325.44|325.24|325.19|324.99|4
1609258200000|2020-12-29 16:10:00|325.39|325.19|325.29|325.09|325.44|325.24|325.24|325.09|3
1609258500000|2020-12-29 16:15:00|325.24|325.04|325.19|325.04|325.34|325.09|325.14|324.99|15
1609258800000|2020-12-29 16:20:00|325.24|324.99|325.39|325.24|325.39|325.24|325.24|324.99|32
1609259100000|2020-12-29 16:25:00|325.44|325.19|325.44|325.29|325.44|325.29|325.44|325.19|15
1609259400000|2020-12-29 16:30:00|325.49|325.34|325.49|325.34|325.54|325.39|325.49|325.34|12
1609259700000|2020-12-29 16:35:00|325.54|325.39|325.54|325.39|325.59|325.44|325.49|325.34|17
1609260000000|2020-12-29 16:40:00|325.59|325.34|325.54|325.39|325.59|325.39|325.29|325.14|34
1609260300000|2020-12-29 16:45:00|325.49|325.34|325.64|325.44|325.64|325.49|325.49|325.34|25
1609260600000|2020-12-29 16:50:00|325.59|325.49|325.59|325.39|325.64|325.49|325.49|325.34|33
1609260900000|2020-12-29 16:55:00|325.54|325.44|325.59|325.39|325.59|325.44|325.44|325.24|19
1609261200000|2020-12-29 17:00:00|325.54|325.44|325.54|325.34|325.64|325.49|325.44|325.24|33
1609261500000|2020-12-29 17:05:00|325.59|325.39|325.64|325.44|325.64|325.44|325.49|325.39|0
1609261800000|2020-12-29 17:10:00|325.59|325.39|325.34|325.14|325.59|325.39|325.29|325.14|2
1609262100000|2020-12-29 17:15:00|325.29|325.19|325.34|325.14|325.44|325.24|325.29|325.14|19
1609262400000|2020-12-29 17:20:00|325.29|325.09|325.19|324.99|325.34|325.14|325.14|324.99|16
1609262700000|2020-12-29 17:25:00|325.14|325.04|325.29|325.14|325.34|325.14|325.14|325.04|13
1609263000000|2020-12-29 17:30:00|325.24|325.04|325.29|325.09|325.29|325.14|325.14|324.94|10
1609263300000|2020-12-29 17:35:00|325.34|325.14|325.14|324.94|325.34|325.19|325.14|324.94|6
1609263600000|2020-12-29 17:40:00|325.19|324.99|325.24|325.04|325.34|325.19|325.19|324.99|11
1609263900000|2020-12-29 17:45:00|325.19|325.09|325.09|324.89|325.24|325.09|324.99|324.84|27
1609264200000|2020-12-29 17:50:00|325.04|324.84|325.09|324.89|325.09|324.89|324.94|324.79|10
1609264500000|2020-12-29 17:55:00|325.04|324.84|325.19|325.04|325.24|325.04|324.94|324.79|20
1609264800000|2020-12-29 18:00:00|325.29|325.09|325.09|324.94|325.29|325.09|325.09|324.94|9
1609265100000|2020-12-29 18:05:00|325.14|324.89|325.19|324.99|325.24|325.04|324.99|324.84|30
1609265400000|2020-12-29 18:10:00|325.14|324.94|325.24|325.04|325.24|325.04|325.04|324.84|4
1609265700000|2020-12-29 18:15:00|325.19|324.99|325.24|325.04|325.24|325.04|325.09|324.94|12
1609266000000|2020-12-29 18:20:00|325.19|324.99|325.14|324.94|325.24|325.04|325.14|324.94|0
1609266300000|2020-12-29 18:25:00|325.09|324.89|325.24|325.09|325.29|325.09|325.09|324.89|3
1609266600000|2020-12-29 18:30:00|325.19|325.04|325.24|325.04|325.24|325.04|325.14|324.94|1
1609266900000|2020-12-29 18:35:00|325.19|324.99|325.19|324.94|325.19|324.99|325.09|324.89|0
1609267200000|2020-12-29 18:40:00|325.14|324.99|325.04|324.84|325.19|324.99|325.04|324.84|0
1609267500000|2020-12-29 18:45:00|325.09|324.89|325.24|325.04|325.24|325.04|325.04|324.84|3
1609267800000|2020-12-29 18:50:00|325.29|325.09|325.49|325.29|325.49|325.29|325.24|325.09|1
1609268100000|2020-12-29 18:55:00|325.44|325.24|325.44|325.29|325.44|325.29|325.44|325.24|2
1609268400000|2020-12-29 19:00:00|325.39|325.24|325.39|325.19|325.39|325.24|325.19|324.99|22
1609268700000|2020-12-29 19:05:00|325.44|325.24|325.39|325.24|325.44|325.29|325.34|325.19|1
1609269000000|2020-12-29 19:10:00|325.44|325.19|325.29|325.09|325.44|325.19|325.29|325.09|1
1609269300000|2020-12-29 19:15:00|325.24|325.14|325.19|324.99|325.24|325.14|325.19|324.99|7
1609269600000|2020-12-29 19:20:00|325.29|325.04|325.34|325.14|325.34|325.14|325.29|324.99|7
1609269900000|2020-12-29 19:25:00|325.29|325.09|325.24|325.04|325.34|325.14|325.19|325.04|4
1609270200000|2020-12-29 19:30:00|325.29|325.09|325.34|325.14|325.34|325.14|325.29|325.04|1
1609270500000|2020-12-29 19:35:00|325.29|325.04|325.34|325.14|325.34|325.19|325.19|324.99|3
1609270800000|2020-12-29 19:40:00|325.29|325.19|325.29|325.14|325.34|325.19|325.29|325.09|0
1609271100000|2020-12-29 19:45:00|325.24|325.09|325.29|325.09|325.29|325.14|325.19|325.04|5
1609271400000|2020-12-29 19:50:00|325.34|325.14|325.34|325.14|325.44|325.24|325.29|325.09|0
1609271700000|2020-12-29 19:55:00|325.39|325.19|325.34|325.19|325.39|325.19|325.34|325.19|61
1609272000000|2020-12-29 20:00:00|325.39||325.34||325.39||325.34||0
1609272300000|2020-12-29 20:05:00|325.29|325.09|325.29|325.09|325.34|325.14|325.24|325.04|60
1609272600000|2020-12-29 20:10:00|325.34|325.14|325.44|325.29|325.44|325.29|325.34|325.14|3
1609272900000|2020-12-29 20:15:00|325.39|325.24|325.44|325.29|325.49|325.34|325.39|325.19|98
1609273200000|2020-12-29 20:20:00|325.49||325.49||325.49||325.44||150
1609273500000|2020-12-29 20:25:00|325.44|325.34|325.49|325.29|325.49|325.34|325.44|325.29|15
1609273800000|2020-12-29 20:30:00|325.44|325.34|325.54|325.34|325.54|325.34|325.44|325.29|18
1609274100000|2020-12-29 20:35:00|325.39|325.39|325.44|325.29|325.49|325.39|325.39|325.19|28
1609274400000|2020-12-29 20:40:00|325.49|325.24|325.44|325.29|325.49|325.29|325.44|325.24|9
1609274700000|2020-12-29 20:45:00|325.49|325.34|325.44|325.24|325.49|325.34|325.34|325.14|1
1609275000000|2020-12-29 20:50:00|325.49|325.19|325.29|325.04|325.49|325.24|325.29|325.04|10
1609275300000|2020-12-29 20:55:00|325.24|325.09|325.39|325.14|325.39|325.14|325.14|324.99|8
1609275600000|2020-12-29 21:00:00|325.34|325.19|325.24|325.09|325.39|325.19|325.19|325.04|26
1609275900000|2020-12-29 21:05:00|325.29|325.14|325.39|325.19|325.39|325.24|325.29|325.14|4
1609276200000|2020-12-29 21:10:00|325.44|325.24|325.69|325.09|325.79|325.29|325.44|325.09|9
1609277400000|2020-12-29 21:30:00|325.79|325.19|325.59|324.99|325.79|325.19|325.59|324.99|0
1609277700000|2020-12-29 21:35:00|325.69|325.09|325.69|325.09|325.69|325.09|325.59|324.99|0
1609278000000|2020-12-29 21:40:00|325.59|324.99|325.59|324.99|325.69|325.09|325.59|324.99|0
1609278600000|2020-12-29 21:50:00|325.69|325.09|325.69|325.09|325.69|325.09|325.59|324.99|0
1609278900000|2020-12-29 21:55:00|325.79|325.19|325.69|325.09|325.79|325.19|325.69|325.09|0
1609279200000|2020-12-29 22:00:00|325.79|325.19|325.69|325.09|325.79|325.19|325.69|325.09|0
1609282800000|2020-12-29 23:00:00|325.79|325.19|325.79|325.19|325.89|325.29|325.69|325.09|0
1609283100000|2020-12-29 23:05:00|325.69|325.09|325.69|325.09|325.79|325.19|325.69|325.09|0
1609283700000|2020-12-29 23:15:00|325.59|324.99|325.49|324.89|325.69|325.09|325.49|324.89|0
1609284000000|2020-12-29 23:20:00|325.59|324.99|325.49|324.89|325.59|324.99|325.39|324.79|0
1609284300000|2020-12-29 23:25:00|325.59|324.99|325.49|324.89|325.59|324.99|325.49|324.89|0
1609284600000|2020-12-29 23:30:00|325.59|324.99|325.59|324.99|325.69|325.09|325.59|324.99|0
1609284900000|2020-12-29 23:35:00|325.69|325.09|325.69|325.09|325.69|325.09|325.69|325.09|0
1609285500000|2020-12-29 23:45:00|325.59|324.99|325.59|324.99|325.59|324.99|325.59|324.99|0
1609285800000|2020-12-29 23:50:00|325.69|325.09|325.69|325.09|325.69|325.09|325.59|324.99|0
1609286100000|2020-12-29 23:55:00|325.77|325.17|325.67|325.07|325.77|325.17|325.67|325.07|0
1609286400000|2020-12-30 00:00:00|325.57|324.97|325.47|324.87|325.67|325.07|325.37|324.77|0
1609286700000|2020-12-30 00:05:00|325.37|324.77|325.37|324.77|325.47|324.87|325.37|324.77|0
1609287000000|2020-12-30 00:10:00|325.47|324.87|325.37|324.77|325.47|324.87|325.37|324.77|0
1609287300000|2020-12-30 00:15:00|325.47|324.87|325.37|324.77|325.47|324.87|325.37|324.77|0
1609287600000|2020-12-30 00:20:00|325.47|324.87|325.47|324.87|325.47|324.87|325.37|324.77|0
1609287900000|2020-12-30 00:25:00|325.57|324.97|325.57|324.97|325.57|324.97|325.47|324.87|0
1609288200000|2020-12-30 00:30:00|325.52|325.32|325.57|325.42|325.72|325.57|325.27|325.07|267
1609288500000|2020-12-30 00:35:00|325.62|325.47|325.62|325.42|325.72|325.57|325.52|325.37|152
1609288800000|2020-12-30 00:40:00|325.67|325.47|325.77|325.57|325.77|325.57|325.57|325.42|45
1609289100000|2020-12-30 00:45:00|325.82|325.62|325.72|325.57|325.97|325.82|325.62|325.42|202
1609289400000|2020-12-30 00:50:00|325.77|325.62|325.97|325.82|326.02|325.87|325.67|325.52|142
1609289700000|2020-12-30 00:55:00|326.02|325.87|325.87|325.72|326.07|325.87|325.87|325.72|502
1609290000000|2020-12-30 01:00:00|325.92|325.77|325.52|325.32|325.92|325.77|324.92|324.77|1575
1609290300000|2020-12-30 01:05:00|325.57|325.37|325.97|325.82|325.97|325.82|325.37|325.22|567
1609290600000|2020-12-30 01:10:00|326.02|325.87|326.02|325.82|326.12|325.97|325.87|325.72|381
1609290900000|2020-12-30 01:15:00|326.07|325.87|325.67|325.52|326.22|326.07|325.67|325.52|802
1609291200000|2020-12-30 01:20:00|325.72|325.47|325.92|325.77|326.07|325.92|325.62|325.47|243
1609291500000|2020-12-30 01:25:00|325.97|325.82|325.87|325.72|325.97|325.82|325.62|325.47|342
1609291800000|2020-12-30 01:30:00|325.97|325.77|326.27|326.12|326.42|326.27|325.97|325.77|547
1609292100000|2020-12-30 01:35:00|326.32|326.17|326.47|326.32|326.47|326.32|326.12|325.97|389
1609292400000|2020-12-30 01:40:00|326.52|326.37|326.37|326.22|326.57|326.42|326.07|325.92|417
1609292700000|2020-12-30 01:45:00|326.42|326.27|326.12|325.97|326.47|326.27|325.87|325.72|335
1609293000000|2020-12-30 01:50:00|326.17|326.02|326.02|325.87|326.32|326.17|325.92|325.77|281
1609293300000|2020-12-30 01:55:00|326.07|325.92|326.22|326.07|326.22|326.07|325.97|325.82|223
1609293600000|2020-12-30 02:00:00|326.27|326.12|326.27|326.12|326.42|326.27|326.17|326.02|228
1609293900000|2020-12-30 02:05:00|326.32|326.17|326.37|326.17|326.42|326.22|326.22|326.07|198
1609294200000|2020-12-30 02:10:00|326.32|326.12|326.27|326.12|326.47|326.32|326.27|326.12|214
1609294500000|2020-12-30 02:15:00|326.32|326.17|326.42|326.22|326.47|326.32|326.27|326.12|139
1609294800000|2020-12-30 02:20:00|326.47|326.27|326.32|326.12|326.67|326.52|326.32|326.12|253
1609295100000|2020-12-30 02:25:00|326.27|326.17|326.37|326.22|326.37|326.22|326.22|326.07|163
1609295400000|2020-12-30 02:30:00|326.42|326.27|326.47|326.32|326.52|326.32|326.32|326.17|216
1609295700000|2020-12-30 02:35:00|326.52|326.37|326.67|326.52|326.77|326.62|326.52|326.37|375
1609296000000|2020-12-30 02:40:00|326.72|326.57|326.67|326.47|326.77|326.57|326.52|326.37|182
1609296300000|2020-12-30 02:45:00|326.62|326.52|326.72|326.57|326.77|326.62|326.62|326.42|367
1609296600000|2020-12-30 02:50:00|326.67|326.52|326.82|326.67|326.87|326.72|326.57|326.37|197
1609296900000|2020-12-30 02:55:00|326.87|326.72|326.72|326.57|326.92|326.72|326.62|326.47|242
1609297200000|2020-12-30 03:00:00|326.77|326.62|326.77|326.57|326.82|326.67|326.57|326.42|201
1609297500000|2020-12-30 03:05:00|326.72|326.62|326.67|326.52|326.82|326.67|326.57|326.42|118
1609297800000|2020-12-30 03:10:00|326.72|326.57|326.72|326.52|326.82|326.67|326.67|326.52|134
1609298100000|2020-12-30 03:15:00|326.77|326.57|327.17|327.02|327.17|327.02|326.72|326.57|188
1609298400000|2020-12-30 03:20:00|327.22|327.07|327.12|326.97|327.27|327.12|327.02|326.87|200
1609298700000|2020-12-30 03:25:00|327.17|327.02|327.02|326.87|327.17|327.02|326.87|326.72|253
1609299000000|2020-12-30 03:30:00|326.97|326.82|326.82|326.67|327.02|326.82|326.82|326.67|158
1609299300000|2020-12-30 03:35:00|326.77|326.62|326.82|326.67|326.92|326.77|326.77|326.62|147
1609299600000|2020-12-30 03:40:00|326.87|326.72|326.92|326.72|327.02|326.87|326.77|326.62|255
1609299900000|2020-12-30 03:45:00|326.87|326.77|326.92|326.72|326.97|326.82|326.82|326.62|219
1609300200000|2020-12-30 03:50:00|326.97|326.77|327.02|326.82|327.07|326.92|326.82|326.67|151
1609300500000|2020-12-30 03:55:00|326.97|326.77|326.82|326.67|327.07|326.92|326.82|326.67|282
1609300800000|2020-12-30 04:00:00|326.87|326.72|327.17|327.02|327.22|327.02|326.87|326.72|133
1609301100000|2020-12-30 04:05:00|327.22|327.07|327.32|327.12|327.32|327.17|327.12|326.97|97
1609301400000|2020-12-30 04:10:00|327.27|327.07|327.27|327.12|327.32|327.17|327.27|327.07|78
1609301700000|2020-12-30 04:15:00|327.32|327.17|327.47|327.32|327.47|327.32|327.32|327.12|109
1609302000000|2020-12-30 04:20:00|327.52|327.27|327.42|327.27|327.52|327.37|327.37|327.22|55
1609302300000|2020-12-30 04:25:00|327.47|327.32|327.42|327.27|327.47|327.32|327.32|327.17|104
1609302600000|2020-12-30 04:30:00|327.47|327.22|327.37|327.17|327.52|327.32|327.32|327.17|94
1609302900000|2020-12-30 04:35:00|327.42|327.22|327.42|327.27|327.47|327.27|327.37|327.17|46
1609303200000|2020-12-30 04:40:00|327.47|327.22|327.37|327.17|327.47|327.27|327.32|327.17|61
1609303500000|2020-12-30 04:45:00|327.32|327.22|327.42|327.27|327.42|327.27|327.32|327.17|67
1609303800000|2020-12-30 04:50:00|327.37|327.22|327.37|327.22|327.42|327.27|327.22|327.07|90
1609304100000|2020-12-30 04:55:00|327.32|327.17|327.27|327.12|327.37|327.22|327.22|327.07|127
1609304400000|2020-12-30 05:00:00|327.12|326.97|327.22|327.02|327.47|327.32|326.97|326.77|676
1609304700000|2020-12-30 05:05:00|327.17|327.07|327.27|327.12|327.27|327.12|326.82|326.67|239
1609305000000|2020-12-30 05:10:00|327.32|327.17|327.32|327.12|327.37|327.22|327.17|327.02|171
1609305300000|2020-12-30 05:15:00|327.27|327.07|327.27|327.12|327.37|327.22|327.17|327.02|107
1609305600000|2020-12-30 05:20:00|327.22|327.07|327.12|326.97|327.27|327.12|327.12|326.92|143
1609305900000|2020-12-30 05:25:00|327.17|327.02|327.37|327.17|327.42|327.27|327.17|327.02|165
1609306200000|2020-12-30 05:30:00|327.42|327.22|327.62|327.47|327.72|327.52|327.27|327.12|262
1609306500000|2020-12-30 05:35:00|327.67|327.42|327.42|327.27|327.67|327.52|327.37|327.17|200
1609306800000|2020-12-30 05:40:00|327.47|327.22|327.57|327.37|327.62|327.47|327.42|327.22|124
1609307100000|2020-12-30 05:45:00|327.62|327.42|327.67|327.52|327.77|327.62|327.62|327.42|155
1609307400000|2020-12-30 05:50:00|327.72|327.47|327.62|327.47|327.72|327.57|327.52|327.32|152
1609307700000|2020-12-30 05:55:00|327.57|327.42|327.37|327.17|327.62|327.47|327.27|327.12|234
1609308000000|2020-12-30 06:00:00|327.42|327.22|327.47|327.32|327.57|327.37|327.42|327.22|118
1609308300000|2020-12-30 06:05:00|327.42|327.27|327.62|327.47|327.62|327.47|327.32|327.17|169
1609308600000|2020-12-30 06:10:00|327.57|327.42|327.57|327.42|327.62|327.47|327.57|327.37|117
1609308900000|2020-12-30 06:15:00|327.62|327.47|327.37|327.22|327.62|327.47|327.32|327.17|120
1609309200000|2020-12-30 06:20:00|327.32|327.17|327.47|327.27|327.47|327.32|327.22|327.07|383
1609309500000|2020-12-30 06:25:00|327.42|327.22|327.42|327.27|327.47|327.32|327.32|327.17|104
1609309800000|2020-12-30 06:30:00|327.47|327.32|327.52|327.37|327.57|327.42|327.42|327.27|108
1609310100000|2020-12-30 06:35:00|327.47|327.32|327.67|327.52|327.67|327.52|327.47|327.32|107
1609310400000|2020-12-30 06:40:00|327.62|327.47|327.52|327.37|327.62|327.47|327.22|327.07|291
1609310700000|2020-12-30 06:45:00|327.57|327.42|327.47|327.32|327.57|327.42|327.42|327.27|130
1609311000000|2020-12-30 06:50:00|327.52|327.37|327.52|327.37|327.57|327.37|327.37|327.17|120
1609311300000|2020-12-30 06:55:00|327.57|327.42|327.37|327.22|327.62|327.47|327.37|327.22|232
1609311600000|2020-12-30 07:00:00|327.32|327.17|327.62|327.47|327.67|327.52|327.32|327.17|199
1609311900000|2020-12-30 07:05:00|327.67|327.52|327.62|327.47|327.87|327.72|327.62|327.42|301
1609312200000|2020-12-30 07:10:00|327.57|327.42|327.62|327.47|327.72|327.57|327.47|327.32|184
1609312500000|2020-12-30 07:15:00|327.67|327.52|327.72|327.57|327.82|327.67|327.67|327.52|171
1609312800000|2020-12-30 07:20:00|327.77|327.62|327.87|327.67|327.97|327.82|327.72|327.62|320
1609313100000|2020-12-30 07:25:00|327.82|327.62|327.82|327.62|327.92|327.77|327.67|327.47|494
1609313400000|2020-12-30 07:30:00|327.87|327.67|327.87|327.72|327.92|327.72|327.72|327.57|232
1609313700000|2020-12-30 07:35:00|327.82|327.67|327.67|327.52|327.87|327.72|327.57|327.37|248
1609314000000|2020-12-30 07:40:00|327.72|327.57|327.77|327.62|327.87|327.72|327.72|327.57|124
1609314300000|2020-12-30 07:45:00|327.72|327.57|327.72|327.57|327.72|327.57|327.52|327.32|220
1609314600000|2020-12-30 07:50:00|327.77|327.62|327.72|327.57|327.87|327.72|327.72|327.57|114
1609314900000|2020-12-30 07:55:00|327.67|327.52|327.92|327.77|327.97|327.82|327.57|327.42|304
1609315200000|2020-12-30 08:00:00|327.87|327.72|328.42|328.22|328.47|328.32|327.82|327.67|514
1609315500000|2020-12-30 08:05:00|328.37|328.27|328.42|328.27|328.57|328.42|328.37|328.22|331
1609315800000|2020-12-30 08:10:00|328.47|328.32|328.62|328.42|328.77|328.62|328.37|328.22|610
1609316100000|2020-12-30 08:15:00|328.57|328.37|328.57|328.42|328.62|328.42|328.32|328.12|318
1609316400000|2020-12-30 08:20:00|328.52|328.37|328.52|328.32|328.52|328.37|328.37|328.22|237
1609316700000|2020-12-30 08:25:00|328.57|328.37|328.52|328.37|328.62|328.47|328.47|328.32|239
1609317000000|2020-12-30 08:30:00|328.57|328.42|328.82|328.67|328.92|328.72|328.52|328.37|465
1609317300000|2020-12-30 08:35:00|328.87|328.62|328.97|328.82|329.02|328.87|328.77|328.62|336
1609317600000|2020-12-30 08:40:00|329.02|328.87|328.87|328.67|329.07|328.87|328.72|328.52|465
1609317900000|2020-12-30 08:45:00|328.82|328.72|328.52|328.32|328.82|328.72|328.47|328.32|243
1609318200000|2020-12-30 08:50:00|328.47|328.37|328.07|327.92|328.57|328.42|328.02|327.87|309
1609318500000|2020-12-30 08:55:00|328.02|327.87|328.12|327.97|328.17|328.02|328.02|327.87|258
1609318800000|2020-12-30 09:00:00|328.17|328.02|328.02|327.82|328.22|328.02|327.77|327.62|513
1609319100000|2020-12-30 09:05:00|328.07|327.92|327.82|327.67|328.07|327.92|327.82|327.67|382
1609319400000|2020-12-30 09:10:00|327.77|327.62|327.72|327.57|327.97|327.72|327.67|327.52|97
1609319700000|2020-12-30 09:15:00|327.82|327.62|328.17|327.92|328.22|328.07|327.67|327.52|351
1609320000000|2020-12-30 09:20:00||327.57||327.57||327.57||327.57|0
1609320300000|2020-12-30 09:25:00|||||||||3
1609320600000|2020-12-30 09:30:00|328.27|327.67|328.27|327.67|328.27|327.67|328.17|327.57|0
1609320900000|2020-12-30 09:35:00|328.17|327.57|328.17|327.57|328.27|327.67|328.07|327.47|0
1609321800000|2020-12-30 09:50:00|327.97|327.82|327.92|327.77|327.97|327.82|327.82|327.62|42
1609322100000|2020-12-30 09:55:00|327.87|327.72|327.97|327.77|327.97|327.77|327.82|327.67|19
1609322400000|2020-12-30 10:00:00|327.92|327.82|328.02|327.82|328.02|327.87|327.92|327.77|11
1609322700000|2020-12-30 10:05:00|327.97|327.77|328.02|327.87|328.02|327.87|327.97|327.77|3
1609323000000|2020-12-30 10:10:00|327.97|327.82|327.92|327.77|327.97|327.82|327.92|327.72|11
1609323300000|2020-12-30 10:15:00|327.97|327.82|327.97|327.82|327.97|327.82|327.97|327.77|10
1609323600000|2020-12-30 10:20:00|328.02|327.87|328.02|327.87|328.02|327.87|328.02|327.87|17
1609323900000|2020-12-30 10:25:00|328.07|327.92|328.07|327.92|328.07|327.92|328.07|327.92|14
1609324200000|2020-12-30 10:30:00|328.02|327.87|328.02|327.87|328.02|327.87|328.02|327.87|11
1609324500000|2020-12-30 10:35:00|328.07|327.92|328.07|327.87|328.07|327.92|328.02|327.87|38
1609324800000|2020-12-30 10:40:00|328.02|327.92|328.12|327.97|328.12|327.97|328.02|327.92|36
1609325100000|2020-12-30 10:45:00|328.07|327.92|328.07|327.87|328.07|327.97|327.92|327.77|31
1609325400000|2020-12-30 10:50:00|328.02|327.92|328.07|327.92|328.12|327.92|328.02|327.87|25
1609325700000|2020-12-30 10:55:00|328.12|327.97|328.12|327.97|328.12|327.97|328.12|327.92|3
1609326000000|2020-12-30 11:00:00|328.17|327.92|327.97|327.77|328.17|328.02|327.97|327.77|16
1609326300000|2020-12-30 11:05:00|328.02|327.82|328.07|327.87|328.07|327.92|327.97|327.82|32
1609326600000|2020-12-30 11:10:00|328.12|327.92|328.07|327.92|328.17|328.02|328.07|327.92|8
1609326900000|2020-12-30 11:15:00|328.02|327.87|328.02|327.82|328.07|327.92|327.97|327.82|12
1609327200000|2020-12-30 11:20:00|327.97|327.77|327.72|327.52|328.02|327.77|327.67|327.52|30
1609327500000|2020-12-30 11:25:00|327.77|327.57|327.82|327.62|327.82|327.67|327.72|327.52|15
1609327800000|2020-12-30 11:30:00|327.87|327.67|327.92|327.72|327.92|327.72|327.82|327.62|13
1609328100000|2020-12-30 11:35:00|327.87|327.77|327.87|327.72|327.92|327.77|327.87|327.67|12
1609328400000|2020-12-30 11:40:00|327.82|327.67|327.97|327.77|327.97|327.82|327.82|327.67|10
1609328700000|2020-12-30 11:45:00|328.02|327.82|327.92|327.72|328.07|327.92|327.92|327.72|10
1609329000000|2020-12-30 11:50:00|327.87|327.77|328.02|327.87|328.02|327.87|327.87|327.72|17
1609329300000|2020-12-30 11:55:00|328.07||328.02||328.07||328.02||7
1609329600000|2020-12-30 12:00:00|327.97|327.82|327.97|327.82|328.02|327.82|327.97|327.82|8
1609329900000|2020-12-30 12:05:00|328.02|327.77|327.97|327.77|328.02|327.82|327.92|327.77|17
1609330200000|2020-12-30 12:10:00|327.92|327.82|328.02|327.82|328.07|327.92|327.92|327.77|35
1609330500000|2020-12-30 12:15:00|328.07|327.87|328.07|327.92|328.12|327.97|328.07|327.82|24
1609330800000|2020-12-30 12:20:00|328.02|327.87|328.07|327.92|328.07|327.92|328.02|327.87|9
1609331100000|2020-12-30 12:25:00|328.02|327.87|328.02|327.87|328.02|327.87|328.02|327.87|10
1609331400000|2020-12-30 12:30:00|328.07|327.92|328.12|327.92|328.12|327.97|328.02|327.87|48
1609331700000|2020-12-30 12:35:00|328.07|327.87|328.02|327.87|328.07|327.87|328.02|327.87|22
1609332000000|2020-12-30 12:40:00|328.07|327.82|328.02|327.82|328.07|327.92|328.02|327.82|46
1609332300000|2020-12-30 12:45:00|327.97|327.87|328.07|327.92|328.07|327.92|327.97|327.82|41
1609332600000|2020-12-30 12:50:00|328.12|327.87|328.07|327.92|328.12|327.97|328.07|327.87|21
1609332900000|2020-12-30 12:55:00|328.12|327.87|328.07|327.92|328.12|327.97|328.02|327.87|37
1609333200000|2020-12-30 13:00:00|328.12|327.97|328.07|327.92|328.12|327.97|328.02|327.87|25
1609333500000|2020-12-30 13:05:00|328.02|327.87|328.07|327.92|328.12|327.92|328.02|327.87|15
1609333800000|2020-12-30 13:10:00|328.12|327.97|328.12|327.92|328.12|327.97|328.07|327.92|16
1609334100000|2020-12-30 13:15:00|328.07|327.97|328.12|327.92|328.12|327.97|328.07|327.92|25
1609334400000|2020-12-30 13:20:00|328.07|327.97|328.07|327.92|328.12|327.97|328.07|327.92|27
1609334700000|2020-12-30 13:25:00|328.12|327.87|328.12|327.97|328.12|327.97|328.07|327.87|34
1609335000000|2020-12-30 13:30:00|328.07|327.92|328.02|327.87|328.07|327.92|328.02|327.87|24
1609335600000|2020-12-30 13:40:00|327.97|327.82|328.02|327.87|328.02|327.87|327.97|327.77|36
1609335900000|2020-12-30 13:45:00|327.97|327.82|328.02|327.82|328.07|327.92|327.92|327.77|40
1609336200000|2020-12-30 13:50:00||327.77||327.77||327.82||327.77|1
1609336500000|2020-12-30 13:55:00||327.82||327.77||327.82||327.72|2
1609336800000|2020-12-30 14:00:00|327.92|327.72|327.87|327.67|328.02|327.82|327.82|327.67|35
1609337100000|2020-12-30 14:05:00|327.92|327.72|327.97|327.77|327.97|327.77|327.92|327.67|0
1609337400000|2020-12-30 14:10:00|328.02|327.82|328.02|327.77|328.02|327.82|327.97|327.77|1
1609337700000|2020-12-30 14:15:00|327.97|327.82|327.87|327.72|328.02|327.87|327.87|327.72|10
1609338000000|2020-12-30 14:20:00|327.92|327.67|327.92|327.77|327.92|327.77|327.82|327.62|1
1609338300000|2020-12-30 14:25:00|327.97|327.72|327.87|327.67|327.97|327.77|327.82|327.67|4
1609338600000|2020-12-30 14:30:00|327.82|327.72|327.87|327.67|328.17|328.02|327.82|327.67|67
1609338900000|2020-12-30 14:35:00|327.92|327.62|327.82|327.62|328.02|327.77|327.77|327.57|18
1609339200000|2020-12-30 14:40:00|327.87|327.57|328.07|327.77|328.07|327.82|327.77|327.57|1
1609339500000|2020-12-30 14:45:00|328.02|327.82|328.12|327.92|328.12|327.92|327.87|327.67|4
1609339800000|2020-12-30 14:50:00|328.07|327.87|328.02|327.82|328.07|327.87|327.82|327.67|27
1609340100000|2020-12-30 14:55:00|328.07|327.87|328.12|327.87|328.12|327.87|327.87|327.67|0
1609340400000|2020-12-30 15:00:00|328.17|327.82|328.22|328.02|328.22|328.07|328.17|327.77|18
1609340700000|2020-12-30 15:05:00|328.17|327.97|328.02|327.87|328.17|328.02|327.97|327.77|24
1609341000000|2020-12-30 15:10:00|328.07|327.82|327.97|327.77|328.07|327.92|327.87|327.72|33
1609341300000|2020-12-30 15:15:00|327.92|327.72|328.12|327.92|328.12|327.97|327.87|327.67|8
1609341600000|2020-12-30 15:20:00|328.17|327.97|328.22|328.07|328.22|328.07|328.17|327.97|6
1609341900000|2020-12-30 15:25:00|328.17|328.02|328.22|328.07|328.22|328.07|328.17|328.02|6
1609342200000|2020-12-30 15:30:00|328.27|328.12|328.27|328.07|328.32|328.17|328.22|328.07|11
1609342500000|2020-12-30 15:35:00|328.22|328.02|328.12|327.97|328.27|328.02|327.97|327.82|29
1609342800000|2020-12-30 15:40:00|328.17|327.92|328.22|328.07|328.22|328.07|328.12|327.92|14
1609343100000|2020-12-30 15:45:00|328.17|328.02|328.32|328.17|328.32|328.17|328.17|328.02|5
1609343400000|2020-12-30 15:50:00|328.27|328.12|328.17|328.02|328.32|328.17|328.17|328.02|7
1609343700000|2020-12-30 15:55:00|328.22|328.07|328.37|328.17|328.42|328.27|328.17|328.02|16
1609344000000|2020-12-30 16:00:00|328.42|328.22|328.32|328.12|328.42|328.22|328.27|328.07|11
1609344300000|2020-12-30 16:05:00|328.27|328.17|328.42|328.27|328.42|328.27|328.27|328.12|7
1609344600000|2020-12-30 16:10:00|328.37|328.22|328.37|328.17|328.42|328.27|328.37|328.17|6
1609344900000|2020-12-30 16:15:00|328.32|328.22|328.42|328.27|328.42|328.27|328.32|328.12|40
1609345200000|2020-12-30 16:20:00|328.47|328.22|328.47|328.27|328.52|328.32|328.47|328.22|11
1609345500000|2020-12-30 16:25:00|328.42|328.32|328.27|328.07|328.47|328.32|328.22|328.02|5
1609345800000|2020-12-30 16:30:00|328.32|328.12|328.27|328.07|328.32|328.17|328.22|328.07|15
1609346100000|2020-12-30 16:35:00|328.32|328.12|328.42|328.27|328.47|328.32|328.27|328.12|40
1609346400000|2020-12-30 16:40:00|328.37|328.22|328.42|328.27|328.47|328.32|328.37|328.17|28
1609346700000|2020-12-30 16:45:00|328.47|328.22|328.37|328.22|328.47|328.27|328.37|328.17|22
1609347000000|2020-12-30 16:50:00|328.42|328.27|328.47|328.32|328.52|328.37|328.42|328.27|27
1609347300000|2020-12-30 16:55:00||328.27||328.27||328.32||328.22|0
1609347600000|2020-12-30 17:00:00||328.22||328.27||328.32||328.22|2
1609347900000|2020-12-30 17:05:00|328.42|328.32|328.47|328.22|328.47|328.32|328.42|328.22|6
1609348200000|2020-12-30 17:10:00|328.42|328.27|328.37|328.17|328.42|328.32|328.37|328.17|2
1609348500000|2020-12-30 17:15:00||328.22||328.17||328.22||328.17|1
1609348800000|2020-12-30 17:20:00||328.22||328.12||328.22||328.12|1
1609349100000|2020-12-30 17:25:00||328.17||328.12||328.22||328.12|0
1609349400000|2020-12-30 17:30:00||328.17||328.17||328.22||328.12|0
1609349700000|2020-12-30 17:35:00|328.42|328.22|328.37|328.17|328.42|328.27|328.37|328.17|8
1609350000000|2020-12-30 17:40:00||328.22||328.17||328.22||328.12|0
1609350300000|2020-12-30 17:45:00||328.12||328.17||328.22||328.12|0
1609350600000|2020-12-30 17:50:00||328.12||328.17||328.17||328.12|2
1609350900000|2020-12-30 17:55:00||328.22||328.22||328.22||328.17|0
1609351200000|2020-12-30 18:00:00|328.42|328.27|328.42|328.22|328.47|328.27|328.42|328.17|2
1609351500000|2020-12-30 18:05:00|328.37|328.27|328.42|328.22|328.42|328.27|328.37|328.17|2
1609351800000|2020-12-30 18:10:00||328.27||328.22||328.27||328.22|3
1609352100000|2020-12-30 18:15:00||328.27||328.22||328.27||328.22|0
1609352400000|2020-12-30 18:20:00|328.37|328.17|328.37|328.17|328.37|328.22|328.32|328.12|3
1609352700000|2020-12-30 18:25:00|328.42|328.22|328.42|328.22|328.42|328.22|328.42|328.22|0
1609353300000|2020-12-30 18:35:00|328.37|328.27|328.37|328.22|328.37|328.27|328.37|328.22|6
1609353600000|2020-12-30 18:40:00|328.42|328.27|328.42|328.27|328.42|328.27|328.42|328.22|1
1609353900000|2020-12-30 18:45:00||328.22||328.22||328.27||328.22|1
1609354200000|2020-12-30 18:50:00|328.37|328.17|328.32|328.17|328.37|328.22|328.32|328.12|0
1609354500000|2020-12-30 18:55:00|328.37|328.12|328.27|328.12|328.37|328.17|328.27|328.07|19
1609354800000|2020-12-30 19:00:00|328.32|328.07|328.32|328.17|328.32|328.17|328.27|328.07|2
1609355100000|2020-12-30 19:05:00|328.37|328.12|328.27|328.07|328.37|328.17|328.27|328.07|0
1609355400000|2020-12-30 19:10:00|328.32|328.12|328.22|328.02|328.32|328.12|328.22|328.02|2
1609355700000|2020-12-30 19:15:00|328.27|327.97|328.17|327.97|328.27|328.12|328.17|327.97|1
1609356000000|2020-12-30 19:20:00|328.12|327.92|328.22|328.02|328.22|328.02|328.12|327.92|32
1609356300000|2020-12-30 19:25:00|328.27|328.07|328.27|328.07|328.27|328.07|328.27|328.07|0
1609356600000|2020-12-30 19:30:00|328.22|328.12|328.12|327.92|328.27|328.12|328.12|327.92|3
1609356900000|2020-12-30 19:35:00|328.17|327.97|328.22|328.02|328.22|328.02|328.17|327.97|2
1609357200000|2020-12-30 19:40:00|328.27|328.07|328.27|328.07|328.27|328.12|328.27|328.02|0
1609357500000|2020-12-30 19:45:00|328.22|328.02|328.32|328.07|328.32|328.12|328.22|328.02|0
1609357800000|2020-12-30 19:50:00|328.27|328.02|328.17|327.92|328.27|328.02|328.12|327.92|3
1609358100000|2020-12-30 19:55:00|328.12|327.97|328.17|328.02|328.22|328.02|328.12|327.92|2
1609358400000|2020-12-30 20:00:00|328.22|328.07|328.12|327.92|328.22|328.07|328.12|327.92|3
1609358700000|2020-12-30 20:05:00|328.17|327.97|328.17|327.97|328.17|328.02|328.17|327.92|2
1609359000000|2020-12-30 20:10:00|328.12|327.92|328.12|327.97|328.12|327.97|328.12|327.92|1
1609359300000|2020-12-30 20:15:00|328.07|327.92|328.07|327.92|328.12|327.97|328.07|327.92|3
1609359600000|2020-12-30 20:20:00|328.02|327.87|328.02|327.87|328.02|327.87|328.02|327.87|5
1609359900000|2020-12-30 20:25:00|327.97|327.82|327.97|327.82|327.97|327.82|327.97|327.77|5
1609360200000|2020-12-30 20:30:00|328.02|327.77|327.97|327.77|328.02|327.87|327.97|327.77|8
1609360500000|2020-12-30 20:35:00|327.92||327.97||327.97||327.92||3
1609360800000|2020-12-30 20:40:00|328.02|327.82|327.97|327.77|328.17|327.97|327.97|327.77|15
1609361100000|2020-12-30 20:45:00|327.92||327.92||327.97||327.92||5
1609361400000|2020-12-30 20:50:00|327.97|327.72|327.82|327.67|328.07|327.72|327.82|327.67|3
1609361700000|2020-12-30 20:55:00|327.77|327.62|327.77|327.42|327.82|327.62|327.57|327.42|21
1609362000000|2020-12-30 21:00:00|327.87|327.47|327.72|327.47|327.92|327.52|327.47|327.22|15
1609362300000|2020-12-30 21:05:00|327.67|327.37|327.57|327.27|327.72|327.37|327.52|327.27|1
1609362600000|2020-12-30 21:10:00|327.52|327.22|327.47|326.87|327.67|327.32|327.47|326.87|8
1609362900000|2020-12-30 21:15:00|327.57|326.97|327.57|326.97|327.57|326.97|327.47|326.87|0
1609363800000|2020-12-30 21:30:00|327.47|326.87|327.57|326.97|327.57|326.97|327.47|326.87|0
1609364100000|2020-12-30 21:35:00|327.47|326.87|327.57|326.97|327.57|326.97|327.47|326.87|0
1609364400000|2020-12-30 21:40:00|327.47|326.87|327.47|326.87|327.57|326.97|327.47|326.87|0
1609364700000|2020-12-30 21:45:00|327.57|326.97|327.57|326.97|327.57|326.97|327.57|326.97|0
1609365600000|2020-12-30 22:00:00|327.67|327.07|327.67|327.07|327.67|327.07|327.67|327.07|0
1609368000000|2020-12-30 22:40:00|327.57|326.97|327.57|326.97|327.57|326.97|327.57|326.97|0
1609368300000|2020-12-30 22:45:00|327.56|326.96|327.56|326.96|327.56|326.96|327.56|326.96|0
1609369200000|2020-12-30 23:00:00|327.46|326.86|327.56|326.96|327.56|326.96|327.46|326.86|0
1609369500000|2020-12-30 23:05:00|327.66|327.06|327.56|326.96|327.66|327.06|327.56|326.96|0
1609369800000|2020-12-30 23:10:00|327.66|327.06|327.66|327.06|327.66|327.06|327.56|326.96|0
1609370100000|2020-12-30 23:15:00|327.26|326.66|327.36|326.76|327.36|326.76|327.26|326.66|0
1609370400000|2020-12-30 23:20:00|327.46|326.86|327.46|326.86|327.46|326.86|327.36|326.76|0
1609371000000|2020-12-30 23:30:00|327.36|326.76|327.36|326.76|327.36|326.76|327.36|326.76|0
1609371300000|2020-12-30 23:35:00|327.46|326.86|327.46|326.86|327.46|326.86|327.46|326.86|0
1609371600000|2020-12-30 23:40:00|327.36|326.76|327.46|326.86|327.46|326.86|327.36|326.76|0
1609371900000|2020-12-30 23:45:00|327.36|326.76|327.46|326.86|327.46|326.86|327.36|326.76|0
1609373100000|2020-12-31 00:05:00|327.56|326.96|327.66|327.06|327.66|327.06|327.56|326.96|0
1609373400000|2020-12-31 00:10:00|327.76|327.16|327.66|327.06|327.76|327.16|327.66|327.06|0
1609374300000|2020-12-31 00:25:00|327.76|327.16|327.76|327.16|327.76|327.16|327.66|327.06|0
1609374600000|2020-12-31 00:30:00|328.11|327.66|327.76|327.56|328.41|328.21|327.61|327.41|210
1609374900000|2020-12-31 00:35:00|327.81|327.61|327.51|327.26|327.96|327.81|327.51|327.26|123
1609375200000|2020-12-31 00:40:00|327.46|327.21|327.36|327.16|327.46|327.26|327.21|327.01|153
1609375500000|2020-12-31 00:45:00|327.31|327.21|327.36|327.21|327.66|327.51|327.31|327.16|245
1609375800000|2020-12-31 00:50:00|327.31|327.16|327.31|327.16|327.46|327.31|327.26|327.11|176
1609376100000|2020-12-31 00:55:00|327.36|327.21|326.11|325.96|327.86|327.66|325.91|325.61|1017
1609376400000|2020-12-31 01:00:00|325.96|325.76|326.51|326.31|326.96|326.76|325.81|325.61|613
1609376700000|2020-12-31 01:05:00|326.46|326.26|325.81|325.66|326.51|326.31|325.81|325.66|300
1609377000000|2020-12-31 01:10:00|325.86|325.71|324.56|324.31|325.86|325.71|324.41|324.26|758
1609377300000|2020-12-31 01:15:00|324.51|324.36|325.61|325.41|325.61|325.46|324.46|324.31|528
1609377600000|2020-12-31 01:20:00|325.56|325.46|325.21|325.06|325.81|325.66|324.86|324.71|539
1609377900000|2020-12-31 01:25:00|325.26|325.11|324.96|324.76|325.51|325.31|324.86|324.71|403
1609378200000|2020-12-31 01:30:00|325.01|324.81|325.66|325.51|325.81|325.66|324.51|324.36|649
1609378500000|2020-12-31 01:35:00|325.71|325.46|325.56|325.41|326.06|325.86|325.11|324.96|524
1609378800000|2020-12-31 01:40:00|325.61|325.46|326.06|325.86|326.06|325.91|325.51|325.36|238
1609379100000|2020-12-31 01:45:00|326.01|325.91|325.81|325.61|326.01|325.91|325.51|325.31|157
1609379400000|2020-12-31 01:50:00|325.86|325.66|326.16|325.96|326.21|326.06|325.86|325.66|160
1609379700000|2020-12-31 01:55:00|326.21|326.01|326.11|325.91|326.21|326.06|326.01|325.81|95
1609380000000|2020-12-31 02:00:00|326.06|325.86|326.21|326.06|326.26|326.11|325.76|325.61|256
1609380300000|2020-12-31 02:05:00|326.26|326.01|326.21|326.01|326.56|326.41|326.16|325.96|198
1609380600000|2020-12-31 02:10:00|326.26|326.06|326.01|325.81|326.31|326.11|325.71|325.56|233
1609380900000|2020-12-31 02:15:00|325.96|325.76|326.31|326.16|326.36|326.21|325.76|325.61|140
1609381200000|2020-12-31 02:20:00|326.36|326.21|326.36|326.21|326.41|326.26|326.26|326.06|120
1609381500000|2020-12-31 02:25:00|326.41|326.16|326.46|326.31|326.51|326.31|326.31|326.16|287
1609381800000|2020-12-31 02:30:00|326.51|326.36|326.26|326.06|326.66|326.46|326.26|326.06|210
1609382100000|2020-12-31 02:35:00|326.21|326.11|326.01|325.81|326.26|326.11|325.91|325.76|186
1609382400000|2020-12-31 02:40:00|325.96|325.86|325.76|325.61|326.11|325.96|325.76|325.61|187
1609382700000|2020-12-31 02:45:00|325.71|325.56|325.66|325.51|325.71|325.56|325.36|325.21|298
1609383000000|2020-12-31 02:50:00|325.61|325.46|325.71|325.56|325.76|325.56|325.21|325.06|238
1609383300000|2020-12-31 02:55:00|325.76|325.61|325.81|325.61|325.86|325.66|325.61|325.41|171
1609383600000|2020-12-31 03:00:00|325.76|325.56|325.46|325.31|325.96|325.76|325.46|325.26|57
1609383900000|2020-12-31 03:05:00|325.41|325.26|325.36|325.16|325.66|325.46|325.11|324.96|235
1609384200000|2020-12-31 03:10:00|325.41|325.21|325.76|325.56|325.81|325.61|325.26|325.06|248
1609384500000|2020-12-31 03:15:00|325.71|325.61|325.71|325.56|325.96|325.76|325.51|325.36|201
1609384800000|2020-12-31 03:20:00|325.66|325.51|325.51|325.36|325.66|325.51|325.41|325.21|102
1609385100000|2020-12-31 03:25:00|325.46|325.31|325.61|325.41|325.81|325.61|325.41|325.26|148
1609385400000|2020-12-31 03:30:00|325.71|325.46|325.71|325.51|325.86|325.71|325.56|325.41|141
1609385700000|2020-12-31 03:35:00|325.66|325.46|325.76|325.61|325.76|325.61|325.61|325.41|59
1609386000000|2020-12-31 03:40:00|325.81|325.66|325.86|325.71|325.91|325.76|325.71|325.51|186
1609386300000|2020-12-31 03:45:00|325.91|325.66|326.01|325.86|326.06|325.91|325.91|325.66|71
1609386600000|2020-12-31 03:50:00|325.96|325.81|325.76|325.56|325.96|325.81|325.66|325.51|161
1609386900000|2020-12-31 03:55:00|325.71|325.61|325.56|325.41|325.76|325.61|325.46|325.31|320
1609387200000|2020-12-31 04:00:00|325.61|325.46|324.86|324.71|325.81|325.66|324.81|324.66|681
1609387500000|2020-12-31 04:05:00|324.76|324.61|324.86|324.71|325.06|324.91|324.71|324.56|324
1609387800000|2020-12-31 04:10:00|324.91|324.76|325.01|324.81|325.06|324.86|324.81|324.66|100
1609388100000|2020-12-31 04:15:00|325.06|324.86|324.91|324.76|325.11|324.96|324.91|324.76|184
1609388400000|2020-12-31 04:20:00|324.96|324.81|324.61|324.46|325.06|324.81|324.61|324.46|149
1609388700000|2020-12-31 04:25:00|324.66|324.51|324.41|324.26|324.71|324.51|324.36|324.16|187
1609389000000|2020-12-31 04:30:00|324.36|324.21|324.56|324.41|324.61|324.46|324.16|324.01|128
1609389300000|2020-12-31 04:35:00|324.66|324.46|324.51|324.36|324.76|324.61|324.51|324.36|111
1609389600000|2020-12-31 04:40:00|324.46|324.31|324.51|324.31|324.61|324.41|324.46|324.31|37
1609389900000|2020-12-31 04:45:00|324.56|324.36|324.51|324.36|324.56|324.41|324.41|324.26|29
1609390200000|2020-12-31 04:50:00|324.46|324.31|324.66|324.51|324.76|324.61|324.36|324.16|189
1609390500000|2020-12-31 04:55:00|324.61|324.46|324.61|324.46|324.81|324.61|324.61|324.46|86
1609390800000|2020-12-31 05:00:00|324.66|324.51|324.51|324.36|324.66|324.51|324.41|324.21|163
1609391100000|2020-12-31 05:05:00|324.46|324.31|324.61|324.41|324.66|324.51|324.41|324.26|164
1609391400000|2020-12-31 05:10:00|324.56|324.46|324.76|324.56|324.76|324.56|324.56|324.46|36
1609391700000|2020-12-31 05:15:00|324.71|324.61|324.76|324.56|324.76|324.61|324.66|324.46|36
1609392000000|2020-12-31 05:20:00|324.71|324.51|324.76|324.61|324.76|324.61|324.61|324.46|27
1609392300000|2020-12-31 05:25:00|324.81|324.66|324.76|324.61|324.91|324.76|324.71|324.56|243
1609392600000|2020-12-31 05:30:00|324.71|324.56|324.46|324.31|324.76|324.61|324.46|324.26|191
1609392900000|2020-12-31 05:35:00|324.41|324.26|324.76|324.56|324.76|324.61|324.41|324.26|114
1609393200000|2020-12-31 05:40:00|324.71|324.61|324.66|324.46|324.81|324.66|324.61|324.46|172
1609393500000|2020-12-31 05:45:00|324.61|324.41|324.71|324.51|324.71|324.56|324.46|324.26|107
1609393800000|2020-12-31 05:50:00|324.66|324.56|324.76|324.61|324.86|324.71|324.66|324.51|146
1609394100000|2020-12-31 05:55:00|324.81|324.66|324.76|324.61|324.91|324.76|324.66|324.51|124
1609394400000|2020-12-31 06:00:00|324.81|324.56|324.76|324.61|324.86|324.71|324.71|324.56|145
1609394700000|2020-12-31 06:05:00|324.81|324.66|324.71|324.56|324.86|324.71|324.71|324.56|152
1609395000000|2020-12-31 06:10:00|324.76|324.51|324.71|324.51|324.81|324.61|324.61|324.46|73
1609395300000|2020-12-31 06:15:00|324.66|324.56|324.71|324.56|324.76|324.61|324.56|324.41|169
1609395600000|2020-12-31 06:20:00|324.66|324.51|324.81|324.66|324.81|324.66|324.61|324.46|107
1609395900000|2020-12-31 06:25:00|324.86|324.71|325.06|324.91|325.11|324.96|324.81|324.66|125
1609396200000|2020-12-31 06:30:00|325.11|324.86|325.06|324.91|325.11|324.91|324.96|324.81|81
1609396500000|2020-12-31 06:35:00|325.01|324.86|325.01|324.86|325.11|324.91|324.91|324.76|106
1609396800000|2020-12-31 06:40:00|324.96|324.81|325.11|324.96|325.26|325.06|324.96|324.81|219
1609397100000|2020-12-31 06:45:00|325.16|324.91|325.11|324.96|325.21|325.06|325.01|324.81|221
1609397400000|2020-12-31 06:50:00|325.06|324.91|324.86|324.71|325.11|324.96|324.81|324.66|137
1609397700000|2020-12-31 06:55:00|324.91|324.76|324.96|324.76|324.96|324.81|324.81|324.66|63
1609398000000|2020-12-31 07:00:00|324.91|324.81|324.86|324.71|324.96|324.81|324.86|324.71|38
1609398300000|2020-12-31 07:05:00|324.81|324.66|324.86|324.71|324.96|324.81|324.81|324.61|159
1609398600000|2020-12-31 07:10:00|324.81|324.66|324.76|324.61|324.86|324.66|324.66|324.51|85
1609398900000|2020-12-31 07:15:00|324.71|324.56|324.66|324.51|324.76|324.61|324.61|324.46|91
1609399200000|2020-12-31 07:20:00|324.61|324.46|324.51|324.36|324.66|324.51|324.51|324.31|88
1609399500000|2020-12-31 07:25:00|324.46|324.31|324.46|324.31|324.51|324.36|324.31|324.16|191
1609399800000|2020-12-31 07:30:00|324.51|324.36|324.26|324.11|324.51|324.36|324.26|324.11|74
1609400100000|2020-12-31 07:35:00|324.31|324.16|324.26|324.11|324.31|324.16|324.16|323.96|141
1609400400000|2020-12-31 07:40:00|324.21|324.06|324.16|324.01|324.26|324.11|324.06|323.91|189
1609400700000|2020-12-31 07:45:00|324.11|323.96|324.06|323.91|324.16|324.01|324.06|323.86|114
1609401000000|2020-12-31 07:50:00|324.01|323.86|323.91|323.76|324.01|323.86|323.81|323.61|159
1609401300000|2020-12-31 07:55:00|323.86|323.71|324.11|323.91|324.21|324.01|323.86|323.71|140
1609401600000|2020-12-31 08:00:00|324.06|323.96|324.11|323.91|324.46|324.26|324.06|323.91|145
1609401900000|2020-12-31 08:05:00|324.06|323.96|323.81|323.61|324.16|324.01|323.81|323.61|64
1609402200000|2020-12-31 08:10:00|323.76|323.56|323.66|323.51|323.81|323.61|323.66|323.51|78
1609402500000|2020-12-31 08:15:00|323.71|323.56|323.56|323.41|323.71|323.56|323.16|323.01|202
1609402800000|2020-12-31 08:20:00|323.51|323.36|323.66|323.51|323.71|323.56|323.51|323.36|80
1609403100000|2020-12-31 08:25:00|323.61|323.46|323.56|323.41|323.71|323.56|323.56|323.41|52
1609403400000|2020-12-31 08:30:00|323.66|323.51|323.86|323.71|323.86|323.71|323.66|323.51|39
1609403700000|2020-12-31 08:35:00|323.91|323.76|323.86|323.71|323.96|323.81|323.86|323.71|25
1609404000000|2020-12-31 08:40:00|323.91|323.76|323.76|323.61|323.91|323.76|323.76|323.56|31
1609404300000|2020-12-31 08:45:00|323.71|323.56|323.61|323.46|323.71|323.56|323.56|323.41|90
1609404600000|2020-12-31 08:50:00|323.66|323.51|323.81|323.66|323.86|323.71|323.66|323.46|150
1609404900000|2020-12-31 08:55:00|323.76|323.61|323.76|323.61|323.76|323.61|323.71|323.56|65
1609405200000|2020-12-31 09:00:00|323.81|323.66|323.76|323.61|324.06|323.86|323.76|323.61|164
1609405500000|2020-12-31 09:05:00|323.71|323.56|323.66|323.46|323.76|323.61|323.61|323.41|76
1609405800000|2020-12-31 09:10:00|323.61|323.41|323.26|323.06|323.86|323.71|322.91|322.31|206
1609406100000|2020-12-31 09:15:00|323.31|322.61|323.66|323.41|323.71|323.56|323.31|322.61|101
1609406400000|2020-12-31 09:20:00|323.76|323.16|323.66|323.06|323.76|323.16|323.66|323.06|1
1609406700000|2020-12-31 09:25:00|323.76|323.16|323.76|323.16|323.76|323.16|323.66|323.06|11
1609407000000|2020-12-31 09:30:00|323.66|323.06|323.66|323.06|323.76|323.16|323.56|322.96|0
1609407300000|2020-12-31 09:35:00|323.76|323.16|323.76|323.16|323.76|323.16|323.66|323.06|0
1609407600000|2020-12-31 09:40:00|323.66|323.06|323.66|323.06|323.76|323.16|323.66|323.06|0
1609408200000|2020-12-31 09:50:00|323.76|323.16|323.91|323.71|323.91|323.76|323.76|323.16|11
1609408500000|2020-12-31 09:55:00|323.96|323.76|323.96|323.71|324.01|323.81|323.96|323.71|5
1609408800000|2020-12-31 10:00:00|323.91||323.91||323.91||323.91||1
1609409100000|2020-12-31 10:05:00|323.86|323.66|323.81|323.66|323.86|323.66|323.81|323.61|3
1609409400000|2020-12-31 10:10:00|323.86|323.61|323.86|323.66|323.86|323.66|323.81|323.61|9
1609409700000|2020-12-31 10:15:00||323.71||323.71||323.71||323.66|1
1609410300000|2020-12-31 10:25:00|||||||||1
1609410600000|2020-12-31 10:30:00|323.81|323.66|323.76|323.56|323.81|323.66|323.71|323.51|10
1609410900000|2020-12-31 10:35:00|323.81|323.61|324.11|323.91|324.11|323.96|323.81|323.61|52
1609411200000|2020-12-31 10:40:00|324.06|323.86|324.01|323.86|324.06|323.96|324.01|323.86|69
1609411500000|2020-12-31 10:45:00|324.06|323.91|324.11|323.96|324.11|323.96|324.01|323.86|28
1609411800000|2020-12-31 10:50:00|324.16|324.01|324.21|324.01|324.21|324.06|324.16|323.96|33
1609412100000|2020-12-31 10:55:00||324.06||324.06||324.06||324.01|0
1609412400000|2020-12-31 11:00:00|324.16|324.01|324.11|323.96|324.21|324.06|324.11|323.96|12
1609412700000|2020-12-31 11:05:00|||||||||2
1609413000000|2020-12-31 11:10:00|||||||||3
1609413300000|2020-12-31 11:15:00|324.16|324.01|324.21|324.06|324.21|324.06|324.16|324.01|4
1609413600000|2020-12-31 11:20:00|324.26|324.11|324.21|324.06|324.26|324.11|324.21|324.06|17
1609414200000|2020-12-31 11:30:00|324.26|324.01|324.16|323.96|324.26|324.01|324.16|323.96|5
1609414500000|2020-12-31 11:35:00|324.21|324.01|324.16|324.01|324.21|324.06|324.16|323.96|2
1609415100000|2020-12-31 11:45:00|324.11|323.96|324.06|323.91|324.11|323.96|324.06|323.91|5
1609415400000|2020-12-31 11:50:00|324.01|323.86|323.96|323.76|324.06|323.86|323.91|323.71|39
1609415700000|2020-12-31 11:55:00|324.01|323.81|324.01|323.86|324.01|323.86|324.01|323.76|9
1609416000000|2020-12-31 12:00:00|324.06|323.81|324.11|323.91|324.11|323.96|324.06|323.81|10
1609416300000|2020-12-31 12:05:00||323.96||323.91||323.96||323.91|2
1609416600000|2020-12-31 12:10:00||323.96||323.91||323.96||323.91|2
1609416900000|2020-12-31 12:15:00|324.16|323.96|324.31|324.06|324.31|324.16|324.16|323.96|53
1609417200000|2020-12-31 12:20:00|324.26|324.01|324.26|324.01|324.26|324.06|324.26|324.01|0
1609417500000|2020-12-31 12:25:00|324.16|324.06|324.21|323.96|324.26|324.06|324.11|323.91|2
1609417800000|2020-12-31 12:30:00|324.16|323.91|324.16|323.96|324.16|323.96|324.16|323.91|0
1609418100000|2020-12-31 12:35:00|324.21|324.01|324.16|323.96|324.21|324.01|324.16|323.96|0
1609418400000|2020-12-31 12:40:00|||||||||2
1609418700000|2020-12-31 12:45:00|324.21|324.01|324.21|323.96|324.21|324.01|324.21|323.96|3
1609419000000|2020-12-31 12:50:00|324.36|324.21|324.36|324.16|324.41|324.26|324.36|324.06|38
1609419300000|2020-12-31 12:55:00||324.11||324.06||324.21||324.06|3
1609419600000|2020-12-31 13:00:00|324.31|324.11|324.31|324.06|324.31|324.16|324.31|324.06|1
1609420200000|2020-12-31 13:10:00||324.11||324.06||324.11||324.06|0
1609420800000|2020-12-31 13:20:00||324.11||324.06||324.11||324.06|0
1609421400000|2020-12-31 13:30:00|324.36|324.11|324.36|324.11|324.36|324.21|324.36|324.06|16
1609421700000|2020-12-31 13:35:00||324.06||324.06||324.16||324.06|6
1609422000000|2020-12-31 13:40:00||324.11||324.16||324.16||324.06|4
1609422300000|2020-12-31 13:45:00|324.41|324.11|324.41|324.21|324.41|324.26|324.41|324.11|6
1609422600000|2020-12-31 13:50:00||324.11||324.06||324.16||324.06|7
1609422900000|2020-12-31 13:55:00|324.36||324.36||324.36||324.36||5
1609423200000|2020-12-31 14:00:00|324.41|324.01|324.51|324.16|324.51|324.16|324.41|324.01|12
1609423500000|2020-12-31 14:05:00||324.21||324.21||324.26||324.16|8
1609423800000|2020-12-31 14:10:00||324.26||324.26||324.26||324.21|0
1609424100000|2020-12-31 14:15:00|324.46|324.21|324.46|324.21|324.46|324.26|324.46|324.21|4
1609424400000|2020-12-31 14:20:00||324.26||324.21||324.26||324.21|0
1609424700000|2020-12-31 14:25:00||324.26||324.21||324.26||324.21|0
1609425000000|2020-12-31 14:30:00|324.16|324.26|323.71|323.41|324.31|324.26|323.71|323.41|31
1609425300000|2020-12-31 14:35:00|323.51|323.26|323.76|323.56|323.76|323.56|323.41|323.26|19
1609425600000|2020-12-31 14:40:00|323.81|323.51|323.61|323.36|323.81|323.66|323.61|323.36|6
1609425900000|2020-12-31 14:45:00|323.66|323.41|323.76|323.46|323.76|323.51|323.66|323.36|21
1609426200000|2020-12-31 14:50:00|323.56|323.41|323.66|323.36|323.71|323.46|323.56|323.36|5
1609426500000|2020-12-31 14:55:00|323.71|323.41|323.61|323.36|323.71|323.41|323.51|323.36|2
1609426800000|2020-12-31 15:00:00|323.66|323.41|323.71|323.41|323.71|323.46|323.66|323.36|0
1609427100000|2020-12-31 15:05:00|323.76|323.46|323.76|323.41|323.76|323.46|323.76|323.36|3
1609427400000|2020-12-31 15:10:00||323.36||323.36||323.36||323.31|1
1609427700000|2020-12-31 15:15:00||323.41||323.46||323.46||323.31|6
1609428000000|2020-12-31 15:20:00||323.51||323.46||323.51||323.46|1
1609428300000|2020-12-31 15:25:00|323.81|323.51|323.66|323.41|323.86|323.56|323.56|323.36|32
1609428600000|2020-12-31 15:30:00|323.76|323.56|323.76|323.36|323.76|323.56|323.76|323.36|19
1609428900000|2020-12-31 15:35:00|323.46|323.41|323.66|323.31|323.76|323.41|323.46|323.31|25
1609429200000|2020-12-31 15:40:00|323.71|323.36|323.71|323.41|323.71|323.51|323.61|323.36|4
1609429500000|2020-12-31 15:45:00|323.76|323.46|323.76|323.41|323.76|323.46|323.76|323.41|0
1609429800000|2020-12-31 15:50:00|323.81|323.46|323.81|323.51|323.81|323.51|323.81|323.46|1
1609430400000|2020-12-31 16:00:00|323.76||323.76||323.76||323.76||0
1609430700000|2020-12-31 16:05:00|323.71|323.46|323.61|323.41|323.71|323.46|323.61|323.41|2
1609431000000|2020-12-31 16:10:00|323.56|323.31|323.51|323.31|323.56|323.36|323.51|323.31|5
1609431300000|2020-12-31 16:15:00|323.56|323.36|323.56|323.41|323.61|323.41|323.51|323.31|5
1609431600000|2020-12-31 16:20:00|323.51|323.36|323.56|323.31|323.56|323.36|323.51|323.31|2
1609431900000|2020-12-31 16:25:00|323.61|323.36|323.56|323.31|323.61|323.46|323.46|323.31|15
1609432200000|2020-12-31 16:30:00|323.51|323.36|323.51|323.31|323.51|323.36|323.51|323.26|3
1609432500000|2020-12-31 16:35:00|323.41|323.26|323.31|323.16|323.51|323.26|323.31|323.16|10
1609432800000|2020-12-31 16:40:00|323.26|323.11|323.21|323.01|323.26|323.11|323.21|323.01|6
1609433100000|2020-12-31 16:45:00|323.16||323.21||323.21||323.16||1
1609433400000|2020-12-31 16:50:00||323.06||323.01||323.06||323.01|0
1609434000000|2020-12-31 17:00:00|323.11|322.96|323.21|322.96|323.21|323.01|323.11|322.91|2
1609434300000|2020-12-31 17:05:00|323.26|323.01|323.06|322.86|323.26|323.06|323.01|322.81|6
1609434600000|2020-12-31 17:10:00|323.01|322.81|323.11|322.86|323.11|322.91|323.01|322.81|6
1609434900000|2020-12-31 17:15:00|323.06|322.81|323.01|322.81|323.11|322.91|323.01|322.81|6
1609435200000|2020-12-31 17:20:00||322.76||322.81||322.81||322.76|0
1609435500000|2020-12-31 17:25:00||322.86||322.81||322.86||322.81|0
1609435800000|2020-12-31 17:30:00||322.76||322.81||322.86||322.76|2
1609436100000|2020-12-31 17:35:00|||||||||1
1609436400000|2020-12-31 17:40:00||322.86||322.86||322.86||322.86|0
1609436700000|2020-12-31 17:45:00|323.06|322.91|323.16|323.01|323.16|323.01|323.06|322.86|8
1609437000000|2020-12-31 17:50:00|323.11|322.96|323.16|323.01|323.16|323.01|323.11|322.96|3
1609437300000|2020-12-31 17:55:00|323.11|322.96|323.11|322.91|323.11|322.96|323.06|322.91|1
1609437600000|2020-12-31 18:00:00|323.16|322.96|323.16|322.96|323.26|323.11|323.16|322.91|5
1609437900000|2020-12-31 18:05:00|323.21|323.01|323.11|322.86|323.21|323.01|323.11|322.86|0
1609438200000|2020-12-31 18:10:00||322.91||322.91||322.91||322.86|0
1609438500000|2020-12-31 18:15:00||322.86||322.81||322.91||322.81|0
1609438800000|2020-12-31 18:20:00|323.06|322.76|323.06|322.76|323.06|322.76|323.06|322.76|0
1609439100000|2020-12-31 18:25:00|323.01|322.71|323.01|322.76|323.01|322.76|323.01|322.71|0
1609440000000|2020-12-31 18:40:00||322.81||322.81||322.81||322.81|0
1609440600000|2020-12-31 18:50:00|323.06|322.86|323.16|323.01|323.16|323.01|323.06|322.86|8
1609440900000|2020-12-31 18:55:00|323.21|323.06|323.31|323.16|323.31|323.16|323.21|323.01|22
1609441200000|2020-12-31 19:00:00||323.11||323.16||323.16||323.11|21
1609441500000|2020-12-31 19:05:00|323.36|323.21|323.46|323.31|323.46|323.31|323.36|323.21|16
1609441800000|2020-12-31 19:10:00|323.51|323.26|323.56|323.41|323.56|323.41|323.51|323.26|23
1609442100000|2020-12-31 19:15:00|323.61|323.36|323.61|323.36|323.66|323.46|323.61|323.36|10
1609442400000|2020-12-31 19:20:00||323.41||323.41||323.41||323.31|1
1609442700000|2020-12-31 19:25:00|323.66|323.51|323.81|323.56|323.81|323.66|323.66|323.51|34
1609443000000|2020-12-31 19:30:00|323.76|323.51|323.76|323.41|323.76|323.51|323.76|323.41|1
1609443300000|2020-12-31 19:35:00|323.71|323.36|323.66|323.36|323.71|323.36|323.66|323.36|0
1609443600000|2020-12-31 19:40:00|323.71|323.31|323.76|323.41|323.76|323.41|323.71|323.31|16
1609444200000|2020-12-31 19:50:00|323.71|323.51|323.71|323.36|323.71|323.51|323.71|323.36|2
1609444500000|2020-12-31 19:55:00|323.66|323.31|323.66|323.31|323.66|323.31|323.66|323.31|0
1609444800000|2020-12-31 20:00:00||323.36||323.36||323.36||323.36|0
1609445100000|2020-12-31 20:05:00||323.41||323.41||323.41||323.36|0
1609445400000|2020-12-31 20:10:00||323.46||323.46||323.46||323.46|0
1609445700000|2020-12-31 20:15:00|323.61|323.41|323.46|323.31|323.61|323.41|323.46|323.31|1
1609446000000|2020-12-31 20:20:00|323.41|323.26|323.36|323.16|323.41|323.26|323.26|323.11|21
1609446300000|2020-12-31 20:25:00|323.41|323.21|323.46|323.26|323.46|323.31|323.41|323.21|6
1609446600000|2020-12-31 20:30:00|323.51|323.31|323.56|323.41|323.56|323.41|323.51|323.31|3
1609446900000|2020-12-31 20:35:00|323.51|323.31|323.56|323.36|323.56|323.36|323.51|323.31|7
1609447200000|2020-12-31 20:40:00|323.51|323.21|323.51|323.31|323.56|323.31|323.46|323.21|6
1609447500000|2020-12-31 20:45:00|323.56|323.36|323.51|323.31|323.56|323.36|323.51|323.31|3
1609447800000|2020-12-31 20:50:00|323.66|323.36|323.66|323.51|323.66|323.51|323.56|323.31|9
1609448100000|2020-12-31 20:55:00|323.71|323.56|323.76|323.51|323.91|323.71|323.66|323.51|39
1609448400000|2020-12-31 21:00:00|323.81|323.56|323.81|323.51|323.91|323.71|323.51|323.31|9
1609448700000|2020-12-31 21:05:00|323.86|323.56|323.81|323.51|323.91|323.56|323.66|323.51|1
1609449000000|2020-12-31 21:10:00|323.86|323.56|323.96|323.36|323.96|323.81|323.71|323.36|37
1609450200000|2020-12-31 21:30:00|323.86|323.26|323.96|323.36|323.96|323.36|323.86|323.26|0
1609450500000|2020-12-31 21:35:00|323.86|323.26|323.96|323.36|323.96|323.36|323.86|323.26|0
1609451100000|2020-12-31 21:45:00|323.86|323.26|323.96|323.36|323.96|323.36|323.86|323.26|0
1609451400000|2020-12-31 21:50:00|324.06|323.46|324.06|323.46|324.06|323.46|323.96|323.36|0
1609451700000|2020-12-31 21:55:00|323.96|323.36|324.06|323.46|324.06|323.46|323.96|323.36|0
1609714800000|2021-01-03 23:00:00|323.86|323.26|323.86|323.26|323.96|323.36|323.66|323.06|0
1609715100000|2021-01-03 23:05:00|323.96|323.36|324.16|323.56|324.16|323.56|323.86|323.26|0
1609715400000|2021-01-03 23:10:00|324.26|323.66|324.16|323.56|324.26|323.66|324.06|323.46|0
1609715700000|2021-01-03 23:15:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1609716000000|2021-01-03 23:20:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1609716300000|2021-01-03 23:25:00|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1609716900000|2021-01-03 23:35:00|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1609717200000|2021-01-03 23:40:00|324.16|323.56|324.26|323.66|324.26|323.66|324.16|323.56|0
1609717500000|2021-01-03 23:45:00|324.36|323.76|324.16|323.56|324.36|323.76|324.16|323.56|0
1609717800000|2021-01-03 23:50:00|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1609718100000|2021-01-03 23:55:00|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1609718400000|2021-01-04 00:00:00|324.06|323.46|324.06|323.46|324.16|323.56|323.66|323.06|0
1609718700000|2021-01-04 00:05:00|323.96|323.36|323.96|323.36|324.06|323.46|323.86|323.26|0
1609719000000|2021-01-04 00:10:00|324.06|323.46|323.96|323.36|324.06|323.46|323.96|323.36|0
1609719300000|2021-01-04 00:15:00|324.06|323.46|323.66|323.06|324.06|323.46|323.46|322.86|0
1609719600000|2021-01-04 00:20:00|323.76|323.16|323.76|323.16|323.76|323.16|323.56|322.96|0
1609719900000|2021-01-04 00:25:00|323.66|323.06|323.7|323.1|323.86|323.26|323.66|323.06|0
1609720200000|2021-01-04 00:30:00|324.15|323.55|323.75|323.55|324.15|323.9|323.35|323.2|372
1609720500000|2021-01-04 00:35:00|323.8|323.65|324|323.85|324.45|324.2|323.65|323.45|384
1609720800000|2021-01-04 00:40:00|324.05|323.8|324.1|323.9|324.45|324.25|323.8|323.6|313
1609721100000|2021-01-04 00:45:00|324.2|323.95|324.3|324.15|324.65|324.5|324|323.85|398
1609721400000|2021-01-04 00:50:00|324.25|324.1|324.4|324.25|324.55|324.4|324.2|324|224
1609721700000|2021-01-04 00:55:00|324.35|324.2|324.9|324.75|324.9|324.75|323.95|323.75|756
1609722000000|2021-01-04 01:00:00|324.95|324.9|324.8|324.65|325.8|325.65|324.55|324.4|1380
1609722300000|2021-01-04 01:05:00|324.75|324.6|325|324.85|325.35|325.2|324.65|324.5|673
1609722600000|2021-01-04 01:10:00|324.95|324.8|324.15|324|325.4|325.25|324.15|323.95|841
1609722900000|2021-01-04 01:15:00|324.2|324.05|323.6|323.45|324.4|324.25|323.45|323.3|947
1609723200000|2021-01-04 01:20:00|323.55|323.4|324.75|324.6|324.75|324.6|323.45|323.25|612
1609723500000|2021-01-04 01:25:00|324.8|324.65|324.7|324.5|324.85|324.7|324.35|324.2|410
1609723800000|2021-01-04 01:30:00|324.65|324.55|323.75|323.55|324.9|324.75|323.7|323.55|494
1609724100000|2021-01-04 01:35:00|323.7|323.6|324.4|324.25|324.4|324.25|323.55|323.4|332
1609724400000|2021-01-04 01:40:00|324.45|324.2|324.6|324.45|324.75|324.6|324.35|324.2|229
1609724700000|2021-01-04 01:45:00|324.65|324.4|324.65|324.5|324.75|324.6|324.45|324.3|149
1609725000000|2021-01-04 01:50:00|324.7|324.55|324.55|324.35|324.85|324.7|324.5|324.35|204
1609725300000|2021-01-04 01:55:00|324.5|324.4|324.75|324.6|324.8|324.65|324.5|324.3|142
1609725600000|2021-01-04 02:00:00|324.8|324.55|325.05|324.85|325.05|324.85|324.7|324.5|184
1609725900000|2021-01-04 02:05:00|325|324.9|325|324.85|325.2|325.05|324.95|324.75|150
1609726200000|2021-01-04 02:10:00|325.05|324.9|325.15|324.95|325.15|324.95|324.8|324.65|127
1609726500000|2021-01-04 02:15:00|325.2|325|325.35|325.15|325.45|325.3|325.15|325|277
1609726800000|2021-01-04 02:20:00|325.3|325.1|325.45|325.25|325.5|325.35|325.2|325.05|199
1609727100000|2021-01-04 02:25:00|325.5|325.3|325.5|325.35|325.55|325.4|325.4|325.2|161
1609727400000|2021-01-04 02:30:00|325.55|325.4|325.7|325.55|325.85|325.7|325.5|325.35|230
1609727700000|2021-01-04 02:35:00|325.75|325.5|324.7|324.55|325.75|325.5|324.5|324.35|322
1609728000000|2021-01-04 02:40:00|324.75|324.6|325.3|325.1|325.4|325.25|324.75|324.6|206
1609728300000|2021-01-04 02:45:00|325.25|325.05|325.2|325.05|325.25|325.1|325|324.85|78
1609728600000|2021-01-04 02:50:00|325.15|325|324.95|324.8|325.15|325|324.9|324.7|98
1609728900000|2021-01-04 02:55:00|324.9|324.75|324.9|324.75|324.95|324.8|324.75|324.6|89
1609729200000|2021-01-04 03:00:00|324.95|324.7|325.1|324.9|325.2|325.05|324.9|324.7|176
1609729500000|2021-01-04 03:05:00|325.15|324.95|325.25|325.1|325.4|325.2|325.05|324.9|172
1609729800000|2021-01-04 03:10:00|325.2|325.05|325.3|325.15|325.35|325.2|325.15|325|182
1609730100000|2021-01-04 03:15:00|325.35|325.1|325.15|324.95|325.35|325.2|325.05|324.9|60
1609730400000|2021-01-04 03:20:00|325.2|325|325.25|325.1|325.4|325.2|325.15|325|102
1609730700000|2021-01-04 03:25:00|325.3|325.05|325.45|325.25|325.5|325.35|325.2|325.05|108
1609731000000|2021-01-04 03:30:00|325.4|325.2|325.5|325.35|325.5|325.35|325.35|325.2|90
1609731300000|2021-01-04 03:35:00|325.55|325.4|325.4|325.2|325.6|325.45|325.35|325.15|108
1609731600000|2021-01-04 03:40:00|325.35|325.25|325.4|325.25|325.5|325.35|325.3|325.15|107
1609731900000|2021-01-04 03:45:00|325.45|325.3|325.4|325.25|325.55|325.35|325.4|325.25|65
1609732200000|2021-01-04 03:50:00|325.45|325.3|325.05|324.9|325.45|325.3|325.05|324.9|106
1609732500000|2021-01-04 03:55:00|325.1|324.95|325.35|325.2|325.4|325.25|325.05|324.95|97
1609732800000|2021-01-04 04:00:00|325.4|325.25|325.65|325.5|325.75|325.55|325.35|325.2|178
1609733100000|2021-01-04 04:05:00|325.7|325.55|325.85|325.7|325.9|325.75|325.65|325.45|116
1609733400000|2021-01-04 04:10:00|325.9|325.75|325.95|325.8|326.15|326|325.85|325.75|163
1609733700000|2021-01-04 04:15:00|325.9|325.75|325.9|325.75|325.95|325.8|325.9|325.75|71
1609734000000|2021-01-04 04:20:00|325.95|325.8|325.95|325.8|326|325.8|325.9|325.7|90
1609734300000|2021-01-04 04:25:00|325.9|325.75|326|325.85|326|325.85|325.9|325.75|70
1609734600000|2021-01-04 04:30:00|325.95|325.8|325.75|325.55|326.05|325.85|325.75|325.55|111
1609734900000|2021-01-04 04:35:00|325.8|325.6|325.9|325.75|326.05|325.9|325.75|325.55|112
1609735200000|2021-01-04 04:40:00|325.95|325.7|326.05|325.85|326.05|325.85|325.9|325.7|57
1609735500000|2021-01-04 04:45:00|326|325.8|326|325.85|326.05|325.9|326|325.8|92
1609735800000|2021-01-04 04:50:00|325.95|325.8|325.9|325.75|325.95|325.85|325.75|325.6|111
1609736100000|2021-01-04 04:55:00|325.95|325.8|326|325.85|326.05|325.9|325.9|325.75|203
1609736400000|2021-01-04 05:00:00|325.95|325.8|325.75|325.55|326|325.8|325.7|325.5|272
1609736700000|2021-01-04 05:05:00|325.7|325.6|325.65|325.45|325.75|325.6|325.55|325.35|74
1609737000000|2021-01-04 05:10:00|325.6|325.5|325.6|325.4|325.7|325.55|325.6|325.4|57
1609737300000|2021-01-04 05:15:00|325.55|325.45|325.7|325.5|325.7|325.5|325.45|325.25|163
1609737600000|2021-01-04 05:20:00|325.65|325.45|325.6|325.45|325.7|325.55|325.55|325.35|53
1609737900000|2021-01-04 05:25:00|325.65|325.4|325.45|325.25|325.65|325.45|325.35|325.2|87
1609738200000|2021-01-04 05:30:00|325.4|325.2|325.2|325|325.4|325.25|325.05|324.9|113
1609738500000|2021-01-04 05:35:00|325.15|324.95|325.3|325.1|325.3|325.1|325.1|324.9|118
1609738800000|2021-01-04 05:40:00|325.35|325.15|325.25|325.05|325.35|325.2|325.25|325.05|36
1609739100000|2021-01-04 05:45:00|325.2|325.1|325.3|325.15|325.35|325.2|325.2|325.05|55
1609739400000|2021-01-04 05:50:00|325.35|325.2|325.45|325.25|325.45|325.25|325.15|325|52
1609739700000|2021-01-04 05:55:00|325.5|325.3|325.45|325.3|325.5|325.35|325.45|325.25|40
1609740000000|2021-01-04 06:00:00|325.5|325.35|325.6|325.4|325.7|325.5|325.45|325.3|89
1609740300000|2021-01-04 06:05:00|325.65|325.45|325.6|325.45|325.7|325.55|325.5|325.3|77
1609740600000|2021-01-04 06:10:00|325.55|325.4|325.35|325.2|325.6|325.45|325.3|325.15|79
1609740900000|2021-01-04 06:15:00|325.3|325.15|325.3|325.15|325.35|325.15|325.05|324.9|149
1609741200000|2021-01-04 06:20:00|325.25|325.1|325.3|325.15|325.35|325.2|325.25|325.1|81
1609741500000|2021-01-04 06:25:00|325.25|325.1|325.2|325.05|325.3|325.15|325.15|325|83
1609741800000|2021-01-04 06:30:00|325.25|325.1|325.25|325.1|325.35|325.2|325.15|325|135
1609742100000|2021-01-04 06:35:00|325.3|325.15|325.25|325.1|325.3|325.15|325.15|324.95|61
1609742400000|2021-01-04 06:40:00|325.3|325.05|325.3|325.1|325.35|325.2|325.2|325.05|75
1609742700000|2021-01-04 06:45:00|325.35|325.15|325.4|325.2|325.45|325.3|325.3|325.1|59
1609743000000|2021-01-04 06:50:00|325.35|325.25|325.4|325.25|325.45|325.3|325.3|325.1|40
1609743300000|2021-01-04 06:55:00|325.45|325.3|325.45|325.3|325.45|325.3|325.4|325.25|36
1609743600000|2021-01-04 07:00:00|325.5|325.35|325.7|325.5|325.75|325.55|325.5|325.3|232
1609743900000|2021-01-04 07:05:00|325.65|325.55|325.85|325.7|325.85|325.7|325.65|325.5|163
1609744200000|2021-01-04 07:10:00|325.9|325.65|325.85|325.7|325.9|325.75|325.75|325.6|79
1609744500000|2021-01-04 07:15:00|325.9|325.75|325.8|325.65|325.95|325.8|325.8|325.65|142
1609744800000|2021-01-04 07:20:00|325.85|325.6|325.65|325.5|325.85|325.7|325.6|325.45|87
1609745100000|2021-01-04 07:25:00|325.7|325.45|325.7|325.5|325.7|325.5|325.5|325.35|65
1609745400000|2021-01-04 07:30:00|325.65|325.55|325.6|325.4|325.7|325.55|325.55|325.4|47
1609745700000|2021-01-04 07:35:00|325.65|325.45|325.55|325.35|325.65|325.5|325.5|325.3|125
1609746000000|2021-01-04 07:40:00|325.5|325.4|325.65|325.5|325.65|325.5|325.45|325.3|75
1609746300000|2021-01-04 07:45:00|325.6|325.45|325.5|325.35|325.65|325.5|325.5|325.35|51
1609746600000|2021-01-04 07:50:00|325.55|325.3|325.6|325.45|325.75|325.6|325.5|325.3|101
1609746900000|2021-01-04 07:55:00|325.65|325.4|325.9|325.7|325.9|325.7|325.65|325.4|99
1609747200000|2021-01-04 08:00:00|325.95|325.75|325.85|325.7|326.1|325.9|325.85|325.65|144
1609747500000|2021-01-04 08:05:00|325.8|325.65|325.85|325.7|326.05|325.9|325.75|325.6|212
1609747800000|2021-01-04 08:10:00|325.9|325.75|326.05|325.85|326.05|325.9|325.85|325.65|132
1609748100000|2021-01-04 08:15:00|326.1|325.9|326.35|326.15|326.35|326.2|326.1|325.85|382
1609748400000|2021-01-04 08:20:00|326.3|326.2|326.2|326.05|326.45|326.25|326.2|326.05|238
1609748700000|2021-01-04 08:25:00|326.25|326.1|326.3|326.15|326.5|326.35|326.25|326.1|334
1609749000000|2021-01-04 08:30:00|326.25|326.1|326.7|326.55|326.75|326.6|326.15|325.95|520
1609749300000|2021-01-04 08:35:00|326.65|326.5|326.7|326.55|326.75|326.6|326.5|326.35|263
1609749600000|2021-01-04 08:40:00|326.75|326.6|326.8|326.65|326.85|326.65|326.65|326.5|268
1609749900000|2021-01-04 08:45:00|326.85|326.6|326.85|326.7|326.95|326.8|326.7|326.55|258
1609750200000|2021-01-04 08:50:00|326.8|326.65|326.9|326.75|327|326.85|326.8|326.6|212
1609750500000|2021-01-04 08:55:00|326.95|326.8|327|326.85|327|326.85|326.8|326.65|356
1609750800000|2021-01-04 09:00:00|326.95|326.8|326.9|326.75|327.15|327|326.8|326.65|433
1609751100000|2021-01-04 09:05:00|327|326.85|327|326.8|327.05|326.9|326.9|326.75|198
1609751400000|2021-01-04 09:10:00|326.95|326.75|327.05|326.85|327.05|326.9|326.9|326.75|51
1609751700000|2021-01-04 09:15:00|327.1|326.9|327|326.8|327.1|326.95|327|326.8|75
1609752000000|2021-01-04 09:20:00|327.3|326.7|327.5|326.9|327.5|326.9|327.3|326.7|0
1609752300000|2021-01-04 09:25:00|327.6|327|327.6|327|327.6|327|327.6|327|12
1609752600000|2021-01-04 09:30:00|327.7|327.1|327.6|327|327.7|327.1|327.5|326.9|0
1609752900000|2021-01-04 09:35:00|327.7|327.1|327.7|327.1|327.8|327.2|327.6|327|0
1609753200000|2021-01-04 09:40:00|327.6|327|327.8|327.2|327.8|327.2|327.6|327|0
1609753500000|2021-01-04 09:45:00|327.7|327.1|327.7|327.1|327.8|327.2|327.6|327|0
1609753800000|2021-01-04 09:50:00|326.95|326.8|327.05|326.9|327.15|326.95|326.85|326.7|100
1609754100000|2021-01-04 09:55:00|327.1|326.95|327.2|327|327.2|327.05|327.05|326.95|27
1609754400000|2021-01-04 10:00:00|327.25|327.05|327.35|327.2|327.4|327.25|327.2|327.05|42
1609754700000|2021-01-04 10:05:00|327.3|327.15|327.4|327.25|327.45|327.25|327.25|327.1|16
1609755000000|2021-01-04 10:10:00|327.35|327.2|327.5|327.35|327.55|327.35|327.35|327.2|49
1609755300000|2021-01-04 10:15:00|327.55|327.4|327.55|327.4|327.55|327.4|327.5|327.3|119
1609755600000|2021-01-04 10:20:00|327.6|327.45|327.6|327.45|327.65|327.5|327.55|327.4|15
1609755900000|2021-01-04 10:25:00|327.55|327.4|327.6|327.45|327.65|327.5|327.5|327.3|77
1609756200000|2021-01-04 10:30:00|327.65|327.4|327.65|327.45|327.7|327.5|327.65|327.4|17
1609756500000|2021-01-04 10:35:00|327.6|327.4|327.7|327.55|327.7|327.55|327.6|327.4|23
1609756800000|2021-01-04 10:40:00|327.65|327.5|327.7|327.5|327.7|327.55|327.65|327.45|46
1609757100000|2021-01-04 10:45:00|327.65|327.45|327.8|327.65|327.85|327.65|327.6|327.45|51
1609757400000|2021-01-04 10:50:00|327.85|327.6|327.75|327.6|327.85|327.65|327.75|327.6|89
1609757700000|2021-01-04 10:55:00|327.7|327.55|327.8|327.6|327.8|327.6|327.7|327.5|19
1609758000000|2021-01-04 11:00:00|327.75|327.65|327.85|327.65|327.85|327.7|327.75|327.6|31
1609758300000|2021-01-04 11:05:00||327.7||327.65||327.7||327.65|17
1609758600000|2021-01-04 11:10:00|327.8|327.7|327.8|327.65|327.8|327.7|327.8|327.6|15
1609758900000|2021-01-04 11:15:00|327.75|327.6|327.75|327.6|327.8|327.65|327.7|327.55|10
1609759200000|2021-01-04 11:20:00|327.7|327.55|327.65|327.5|327.75|327.55|327.65|327.5|16
1609759500000|2021-01-04 11:25:00|327.6|327.45|327.65|327.5|327.65|327.5|327.6|327.4|12
1609759800000|2021-01-04 11:30:00|327.7|327.45|327.75|327.55|327.75|327.55|327.7|327.45|11
1609760100000|2021-01-04 11:35:00|327.7|327.6|327.7|327.55|327.7|327.6|327.7|327.5|6
1609760400000|2021-01-04 11:40:00|327.65|327.5|327.65|327.5|327.7|327.55|327.65|327.5|17
1609760700000|2021-01-04 11:45:00|327.7|327.55|327.75|327.55|327.75|327.55|327.65|327.5|21
1609761000000|2021-01-04 11:50:00|327.7|327.6|327.7|327.5|327.7|327.6|327.65|327.5|35
1609761300000|2021-01-04 11:55:00|327.65|327.45|327.6|327.4|327.65|327.5|327.6|327.4|12
1609761600000|2021-01-04 12:00:00|327.65|327.45|327.6|327.4|327.65|327.45|327.55|327.4|8
1609761900000|2021-01-04 12:05:00|327.55|327.45|327.4|327.25|327.55|327.45|327.4|327.25|22
1609762200000|2021-01-04 12:10:00|327.45|327.3|327.5|327.35|327.5|327.35|327.45|327.3|19
1609762500000|2021-01-04 12:15:00|327.55|327.3|327.5|327.3|327.55|327.35|327.45|327.3|8
1609762800000|2021-01-04 12:20:00|327.55|327.35|327.55|327.4|327.55|327.4|327.55|327.3|12
1609763100000|2021-01-04 12:25:00|327.6|327.45|327.65|327.5|327.65|327.5|327.6|327.45|17
1609763400000|2021-01-04 12:30:00|327.7|327.45|327.65|327.5|327.7|327.5|327.6|327.45|10
1609763700000|2021-01-04 12:35:00|327.6|327.45|327.55|327.4|327.6|327.45|327.55|327.4|6
1609764000000|2021-01-04 12:40:00|||||||||2
1609764300000|2021-01-04 12:45:00|327.5|327.35|327.45|327.3|327.5|327.35|327.4|327.25|13
1609764600000|2021-01-04 12:50:00|327.5|327.35|327.6|327.45|327.6|327.45|327.5|327.35|17
1609764900000|2021-01-04 12:55:00|327.65|327.4|327.6|327.4|327.65|327.5|327.6|327.4|26
1609765200000|2021-01-04 13:00:00|327.55||327.55||327.6||327.55||5
1609765500000|2021-01-04 13:05:00|327.5|327.35|327.6|327.45|327.6|327.45|327.5|327.35|27
1609765800000|2021-01-04 13:10:00||327.4||327.45||327.45||327.4|13
1609766100000|2021-01-04 13:15:00|327.55|327.4|327.45|327.3|327.55|327.4|327.4|327.25|11
1609766400000|2021-01-04 13:20:00|327.4|327.25|327.35|327.2|327.45|327.3|327.35|327.2|28
1609766700000|2021-01-04 13:25:00|327.3|327.15|327.3|327.1|327.3|327.2|327.2|327|52
1609767000000|2021-01-04 13:30:00|327.25|327.15|327.35|327.15|327.35|327.15|327.25|327.15|6
1609767300000|2021-01-04 13:35:00|327.3|327.1|327.35|327.2|327.35|327.2|327.3|327.1|33
1609767600000|2021-01-04 13:40:00|327.4|327.25|327.55|327.35|327.55|327.4|327.4|327.2|49
1609767900000|2021-01-04 13:45:00|327.5|327.3|327.45|327.3|327.5|327.3|327.45|327.25|9
1609768200000|2021-01-04 13:50:00|327.5|327.35|327.55|327.4|327.55|327.4|327.5|327.35|30
1609768500000|2021-01-04 13:55:00|327.5|327.35|327.5|327.35|327.6|327.45|327.5|327.35|59
1609768800000|2021-01-04 14:00:00|327.55|327.3|327.6|327.45|327.65|327.5|327.55|327.3|35
1609769100000|2021-01-04 14:05:00|327.65|327.5|327.75|327.6|327.85|327.7|327.65|327.5|162
1609769400000|2021-01-04 14:10:00|327.7|327.55|327.7|327.55|327.75|327.6|327.65|327.45|51
1609769700000|2021-01-04 14:15:00|327.65|327.5|327.6|327.45|327.65|327.5|327.6|327.4|36
1609770000000|2021-01-04 14:20:00|327.65|327.5|327.75|327.6|327.75|327.6|327.65|327.45|70
1609770300000|2021-01-04 14:25:00|327.8|327.65|327.8|327.65|327.8|327.65|327.8|327.65|66
1609770600000|2021-01-04 14:30:00|327.85|327.6|328.15|327.9|328.15|327.95|327.8|327.6|489
1609770900000|2021-01-04 14:35:00|328.1|327.85|327.85|327.7|328.1|327.95|327.8|327.65|150
1609771200000|2021-01-04 14:40:00|327.8|327.65|328.05|327.9|328.05|327.9|327.8|327.6|74
1609771500000|2021-01-04 14:45:00|328.1|327.95|328.2|328.05|328.2|328.05|328.05|327.9|89
1609771800000|2021-01-04 14:50:00|328.15|328|328.2|328.05|328.2|328.05|328|327.8|73
1609772100000|2021-01-04 14:55:00|328.25|328.1|328.1|327.9|328.25|328.1|328|327.85|104
1609772400000|2021-01-04 15:00:00|328.15|327.95|328.05|327.9|328.25|328.1|328|327.85|69
1609772700000|2021-01-04 15:05:00|328.1|327.95|327.85|327.7|328.15|328|327.85|327.7|69
1609773000000|2021-01-04 15:10:00|327.8|327.65|327.65|327.45|327.85|327.7|327.6|327.45|113
1609773300000|2021-01-04 15:15:00|327.6|327.5|327.5|327.35|327.65|327.5|327.5|327.35|74
1609773600000|2021-01-04 15:20:00|327.45|327.3|327.2|327.05|327.5|327.35|327.2|327.05|127
1609773900000|2021-01-04 15:25:00|327.15|327|327.15|327|327.2|327.05|327.1|326.95|71
1609774200000|2021-01-04 15:30:00|327.2|327.05|327.1|326.9|327.25|327.05|327|326.85|117
1609774500000|2021-01-04 15:35:00|327.05|326.85|326.9|326.75|327.05|326.85|326.8|326.6|62
1609774800000|2021-01-04 15:40:00|326.95|326.8|327.25|327.1|327.35|327.15|326.95|326.8|58
1609775100000|2021-01-04 15:45:00|327.2|327.05|326.95|326.75|327.2|327.05|326.8|326.65|69
1609775400000|2021-01-04 15:50:00|326.9|326.8|326.75|326.55|327|326.85|326.65|326.5|108
1609775700000|2021-01-04 15:55:00|326.7|326.6|326.6|326.4|326.7|326.6|326.45|326.3|82
1609776000000|2021-01-04 16:00:00|326.55|326.35|326.25|326.05|326.75|326.55|326.1|325.9|151
1609776300000|2021-01-04 16:05:00|326.3|326.1|325.95|325.8|326.4|326.2|325.9|325.75|130
1609776600000|2021-01-04 16:10:00|325.9|325.75|326.35|326.15|326.4|326.25|325.8|325.65|51
1609776900000|2021-01-04 16:15:00|326.3|326.1|326.4|326.15|326.4|326.25|326.15|325.95|47
1609777200000|2021-01-04 16:20:00|326.35|326.1|326.1|325.95|326.4|326.15|326.1|325.95|36
1609777500000|2021-01-04 16:25:00|326.05|325.9|326.6|326.4|326.6|326.4|326.05|325.9|128
1609777800000|2021-01-04 16:30:00|326.55|326.35|326.2|326.05|326.55|326.35|326.15|325.95|102
1609778100000|2021-01-04 16:35:00|326.25|326.1|325.95|325.75|326.25|326.1|325.95|325.75|50
1609778400000|2021-01-04 16:40:00|325.9|325.8|325.85|325.7|326|325.85|325.8|325.65|32
1609778700000|2021-01-04 16:45:00|325.8|325.65|325.7|325.5|325.85|325.7|325.7|325.5|71
1609779000000|2021-01-04 16:50:00|325.75|325.55|325.35|325.2|325.95|325.8|325.35|325.2|112
1609779300000|2021-01-04 16:55:00|325.3|325.15|325.15|324.95|325.35|325.15|325.1|324.95|29
1609779600000|2021-01-04 17:00:00|325.1|325|324.85|324.65|325.25|325|324.8|324.6|77
1609779900000|2021-01-04 17:05:00|324.9|324.7|324.6|324.4|325.05|324.8|324.55|324.4|75
1609780200000|2021-01-04 17:10:00|324.65|324.45|324.3|324.1|324.65|324.45|324.15|323.95|84
1609780500000|2021-01-04 17:15:00|324.25|324.05|324.6|324.35|324.6|324.4|324.05|323.85|19
1609780800000|2021-01-04 17:20:00|324.55|324.3|324.8|324.55|324.8|324.6|324.45|324.3|23
1609781100000|2021-01-04 17:25:00|324.75|324.6|324.9|324.65|324.9|324.65|324.7|324.45|18
1609781400000|2021-01-04 17:30:00|324.85|324.6|324.7|324.45|324.9|324.7|324.65|324.45|6
1609781700000|2021-01-04 17:35:00|324.65|324.5|324.4|324.15|324.65|324.5|324.35|324.15|14
1609782000000|2021-01-04 17:40:00|324.35|324.1|324.35|324.1|324.45|324.15|324.15|323.95|40
1609782300000|2021-01-04 17:45:00|324.3|324.15|324.3|324.05|324.35|324.15|324.2|324|9
1609782600000|2021-01-04 17:50:00|324.25|324.1|324.55|324.2|324.55|324.2|324.2|324|5
1609782900000|2021-01-04 17:55:00||324.25||324.3||324.3||324.25|0
1609783200000|2021-01-04 18:00:00|324.6|324.25|324.45|324.25|324.6|324.45|324.45|324.25|3
1609783500000|2021-01-04 18:05:00|324.5|324.3|324.8|324.6|324.8|324.65|324.45|324.25|8
1609783800000|2021-01-04 18:10:00|324.85|324.65|325.05|324.75|325.05|324.75|324.85|324.6|3
1609784100000|2021-01-04 18:15:00|325.1|324.8|325.1|324.8|325.1|324.85|325.1|324.8|0
1609784400000|2021-01-04 18:20:00|325.15|324.85|325.4|325.15|325.4|325.15|325.15|324.8|3
1609784700000|2021-01-04 18:25:00|325.45|325.2|325.2|325|325.5|325.3|325.2|325|17
1609785000000|2021-01-04 18:30:00|325.15|324.95|324.9|324.7|325.15|324.95|324.9|324.7|13
1609785300000|2021-01-04 18:35:00|324.95|324.75|325|324.75|325|324.8|324.9|324.7|8
1609785600000|2021-01-04 18:40:00|325.05|324.8|325.1|324.85|325.2|325|325.05|324.8|0
1609785900000|2021-01-04 18:45:00|325.05|324.8|325.1|324.85|325.1|324.9|325.05|324.8|0
1609786200000|2021-01-04 18:50:00|325.15|324.9|325.3|325.1|325.3|325.1|325.15|324.85|3
1609786500000|2021-01-04 18:55:00|325.25|325.05|325.25|325.1|325.3|325.1|325.25|325.05|2
1609786800000|2021-01-04 19:00:00|325.2|325.05|325.15|324.9|325.2|325.05|325.1|324.9|2
1609787100000|2021-01-04 19:05:00|325.1|324.95|324.8|324.55|325.15|324.95|324.7|324.55|61
1609787400000|2021-01-04 19:10:00|324.65|324.6|324.7|324.45|324.8|324.6|324.55|324.35|104
1609787700000|2021-01-04 19:15:00|324.65|324.4|324.75|324.45|324.75|324.55|324.55|324.4|11
1609788000000|2021-01-04 19:20:00|324.7|324.5|324.9|324.65|324.95|324.65|324.7|324.5|4
1609788300000|2021-01-04 19:25:00|324.95|324.6|324.95|324.6|324.95|324.6|324.9|324.6|1
1609788600000|2021-01-04 19:30:00|324.9|324.55|324.7|324.45|324.95|324.55|324.7|324.45|0
1609788900000|2021-01-04 19:35:00|324.75|324.4|324.7|324.4|324.75|324.4|324.6|324.4|0
1609789200000|2021-01-04 19:40:00|324.65|324.35|324.65|324.35|324.7|324.35|324.55|324.35|1
1609789500000|2021-01-04 19:45:00|324.7|324.3|324.5|324.25|324.7|324.3|324.5|324.25|0
1609789800000|2021-01-04 19:50:00|324.55|324.2|324.4|324.2|324.55|324.2|324.4|324.2|0
1609790100000|2021-01-04 19:55:00|324.45|324.25|324.75|324.5|324.75|324.5|324.4|324.25|3
1609790400000|2021-01-04 20:00:00|324.7|324.45|324.4|324.2|324.75|324.45|324.35|324.2|0
1609790700000|2021-01-04 20:05:00|324.45|324.25|324.6|324.4|324.65|324.4|324.4|324.25|0
1609791000000|2021-01-04 20:10:00|324.65||324.7||324.7||324.6||0
1609791300000|2021-01-04 20:15:00|324.65|324.35|324.6|324.35|324.7|324.35|324.5|324.25|28
1609791600000|2021-01-04 20:20:00|324.55|324.3|324.6|324.4|324.6|324.4|324.5|324.3|6
1609791900000|2021-01-04 20:25:00|324.55|324.45|324.6|324.4|324.65|324.45|324.55|324.4|9
1609792200000|2021-01-04 20:30:00|324.55|324.35|324.65|324.45|324.7|324.5|324.5|324.35|47
1609792500000|2021-01-04 20:35:00|324.6|324.4|324.7|324.55|324.7|324.55|324.5|324.35|11
1609792800000|2021-01-04 20:40:00|324.65|324.5|324.75|324.55|324.8|324.6|324.55|324.35|36
1609793100000|2021-01-04 20:45:00|324.8|324.6|324.8|324.55|325.05|324.7|324.7|324.45|18
1609793400000|2021-01-04 20:50:00|324.85|324.6|324.75|324.45|325.1|324.75|324.65|324.35|18
1609793700000|2021-01-04 20:55:00|324.7|324.4|324.55|324.25|324.75|324.4|324.45|324.15|13
1609794000000|2021-01-04 21:00:00|324.6|324.3|324.65|324.25|324.75|324.4|324.45|324.2|5
1609794300000|2021-01-04 21:05:00|324.6||324.6||324.7||324.6||0
1609794600000|2021-01-04 21:10:00|324.4|324.2|324.6|324|324.6|324.2|324.35|323.9|20
1609794900000|2021-01-04 21:15:00|324.5|323.9|324.6|324|324.6|324|324.5|323.9|0
1609795500000|2021-01-04 21:25:00|324.5|323.9|324.6|324|324.6|324|324.5|323.9|0
1609795800000|2021-01-04 21:30:00|324.5|323.9|324.9|324.3|324.9|324.3|324.5|323.9|0
1609796100000|2021-01-04 21:35:00|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1609796400000|2021-01-04 21:40:00|324.8|324.2|324.8|324.2|324.9|324.3|324.8|324.2|0
1609796700000|2021-01-04 21:45:00|324.9|324.3|324.8|324.2|324.9|324.3|324.8|324.2|0
1609797000000|2021-01-04 21:50:00|324.9|324.3|324.9|324.3|324.9|324.3|324.8|324.2|0
1609797300000|2021-01-04 21:55:00|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1609798200000|2021-01-04 22:10:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1609798500000|2021-01-04 22:15:00|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1609798800000|2021-01-04 22:20:00|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1609799100000|2021-01-04 22:25:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1609800000000|2021-01-04 22:40:00|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|0
1609800300000|2021-01-04 22:45:00|324.8|324.2|324.9|324.3|324.9|324.3|324.8|324.2|0
1609800900000|2021-01-04 22:55:00|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|0
1609801200000|2021-01-04 23:00:00|324.9|324.3|324.4|323.8|324.9|324.3|324.3|323.7|0
1609801500000|2021-01-04 23:05:00|324.5|323.9|324.5|323.9|324.5|323.9|324.4|323.8|0
1609801800000|2021-01-04 23:10:00|324.6|324|324.7|324.1|324.7|324.1|324.5|323.9|0
1609802400000|2021-01-04 23:20:00|324.8|324.2|324.7|324.1|324.8|324.2|324.7|324.1|0
1609802700000|2021-01-04 23:25:00|324.6|324|324.4|323.8|324.6|324|324.4|323.8|0
1609803000000|2021-01-04 23:30:00|324.5|323.9|324.8|324.2|324.8|324.2|324.5|323.9|0
1609803300000|2021-01-04 23:35:00|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|0
1609803600000|2021-01-04 23:40:00|324.6|324|324.6|324|324.7|324.1|324.6|324|0
1609803900000|2021-01-04 23:45:00|324.7|324.1|324.8|324.2|324.8|324.2|324.6|324|0
1609804200000|2021-01-04 23:50:00|324.7|324.1|324.69|324.09|324.89|324.29|324.69|324.09|0
1609804500000|2021-01-04 23:55:00|324.79|324.19|324.89|324.29|324.89|324.29|324.69|324.09|0
1609804800000|2021-01-05 00:00:00|324.99|324.39|324.99|324.39|325.09|324.49|324.79|324.19|0
1609805100000|2021-01-05 00:05:00|324.89|324.29|325.09|324.49|325.19|324.59|324.89|324.29|0
1609805400000|2021-01-05 00:10:00|324.99|324.39|324.89|324.29|325.09|324.49|324.89|324.29|0
1609805700000|2021-01-05 00:15:00|324.99|324.39|324.89|324.29|324.99|324.39|324.79|324.19|0
1609806000000|2021-01-05 00:20:00|324.79|324.19|324.79|324.19|324.89|324.29|324.79|324.19|0
1609806300000|2021-01-05 00:25:00|324.89|324.29|324.99|324.39|324.99|324.39|324.89|324.29|0
1609806600000|2021-01-05 00:30:00|325.54|325.24|324.24|324.09|325.64|325.29|324.14|323.94|486
1609806900000|2021-01-05 00:35:00|324.29|324.14|324.09|323.94|324.44|324.29|323.79|323.64|372
1609807200000|2021-01-05 00:40:00|324.14|323.99|324.39|324.24|324.49|324.29|324.14|323.99|195
1609807500000|2021-01-05 00:45:00|324.44|324.29|324.44|324.24|324.59|324.44|324.04|323.84|650
1609807800000|2021-01-05 00:50:00|324.49|324.19|324.19|324.04|324.69|324.54|323.94|323.79|423
1609808100000|2021-01-05 00:55:00|324.24|324.09|321.89|321.69|324.29|324.09|321.79|321.59|962
1609808400000|2021-01-05 01:00:00|322.14|321.89|322.99|322.84|323.34|323.19|322.04|321.79|1393
1609808700000|2021-01-05 01:05:00|323.09|322.89|323.14|322.99|323.29|323.09|322.74|322.59|722
1609809000000|2021-01-05 01:10:00|323.19|323.04|323.74|323.59|323.74|323.59|323.09|322.94|470
1609809300000|2021-01-05 01:15:00|323.79|323.64|323.89|323.74|324.19|324.04|323.69|323.54|474
1609809600000|2021-01-05 01:20:00|323.94|323.69|324.04|323.89|324.19|324.04|323.69|323.54|364
1609809900000|2021-01-05 01:25:00|323.99|323.79|323.99|323.84|324.24|324.09|323.79|323.64|331
1609810200000|2021-01-05 01:30:00|323.94|323.79|324.24|324.04|324.44|324.24|323.74|323.59|410
1609810500000|2021-01-05 01:35:00|324.29|324.09|324.54|324.34|324.64|324.44|324.09|323.89|175
1609810800000|2021-01-05 01:40:00|324.59|324.39|324.34|324.14|324.69|324.54|324.34|324.14|207
1609811100000|2021-01-05 01:45:00|324.29|324.19|324.59|324.39|324.59|324.44|324.14|323.99|237
1609811400000|2021-01-05 01:50:00|324.54|324.34|324.39|324.24|324.59|324.39|324.29|324.14|140
1609811700000|2021-01-05 01:55:00|324.44|324.29|324.54|324.34|324.54|324.39|324.29|324.14|132
1609812000000|2021-01-05 02:00:00|324.59|324.39|324.69|324.49|324.84|324.69|324.44|324.29|188
1609812300000|2021-01-05 02:05:00|324.74|324.54|324.89|324.74|324.94|324.79|324.59|324.44|204
1609812600000|2021-01-05 02:10:00|324.94|324.79|325.14|324.94|325.29|325.14|324.94|324.74|253
1609812900000|2021-01-05 02:15:00|325.09|324.99|325.14|324.94|325.14|324.99|324.84|324.69|131
1609813200000|2021-01-05 02:20:00|325.09|324.89|324.79|324.59|325.09|324.94|324.79|324.59|118
1609813500000|2021-01-05 02:25:00|324.74|324.64|324.99|324.84|324.99|324.84|324.69|324.49|224
1609813800000|2021-01-05 02:30:00|325.04|324.89|325.14|324.99|325.19|325.04|324.84|324.69|179
1609814100000|2021-01-05 02:35:00|325.19|325.04|325.34|325.19|325.34|325.19|325.14|324.99|119
1609814400000|2021-01-05 02:40:00|325.39|325.24|325.09|324.89|325.39|325.24|325.09|324.89|124
1609814700000|2021-01-05 02:45:00|325.04|324.94|325.14|324.99|325.24|325.04|324.94|324.79|162
1609815000000|2021-01-05 02:50:00|325.19|325.04|325.04|324.84|325.19|325.04|324.99|324.84|102
1609815300000|2021-01-05 02:55:00|324.99|324.89|325.34|325.19|325.34|325.19|324.99|324.84|115
1609815600000|2021-01-05 03:00:00|325.39|325.24|325.24|325.09|325.39|325.24|325.19|325.04|229
1609815900000|2021-01-05 03:05:00|325.29|325.14|325.14|324.99|325.34|325.19|325.14|324.94|125
1609816200000|2021-01-05 03:10:00|325.19|325.04|325.29|325.14|325.39|325.24|325.14|324.99|67
1609816500000|2021-01-05 03:15:00|325.34|325.19|325.19|325.04|325.34|325.19|325.19|324.99|50
1609816800000|2021-01-05 03:20:00|325.24|325.09|325.49|325.29|325.54|325.34|325.19|325.09|71
1609817100000|2021-01-05 03:25:00|325.44|325.34|325.59|325.44|325.74|325.59|325.39|325.24|112
1609817400000|2021-01-05 03:30:00|325.64|325.49|325.54|325.39|325.64|325.49|325.54|325.39|69
1609817700000|2021-01-05 03:35:00|325.59|325.44|325.49|325.29|325.64|325.49|325.44|325.29|99
1609818000000|2021-01-05 03:40:00|325.44|325.24|325.49|325.29|325.49|325.29|325.24|325.09|155
1609818300000|2021-01-05 03:45:00|325.44|325.24|325.39|325.19|325.44|325.29|325.24|325.09|159
1609818600000|2021-01-05 03:50:00|325.34|325.24|325.29|325.14|325.49|325.34|325.24|325.04|291
1609818900000|2021-01-05 03:55:00|325.34|325.19|325.44|325.29|325.49|325.34|325.19|325.04|217
1609819200000|2021-01-05 04:00:00|325.49|325.24|325.19|325.04|325.49|325.24|325.19|325.04|91
1609819500000|2021-01-05 04:05:00|325.14|324.99|324.79|324.59|325.14|324.99|324.79|324.59|72
1609819800000|2021-01-05 04:10:00|324.74|324.54|324.69|324.54|324.89|324.74|324.64|324.49|140
1609820100000|2021-01-05 04:15:00|324.64|324.49|324.74|324.59|324.79|324.59|324.54|324.39|118
1609820400000|2021-01-05 04:20:00|324.79|324.64|324.84|324.64|324.84|324.69|324.64|324.49|64
1609820700000|2021-01-05 04:25:00|324.79|324.69|324.79|324.59|324.84|324.69|324.74|324.59|34
1609821000000|2021-01-05 04:30:00|324.84|324.64|324.89|324.74|324.99|324.84|324.79|324.59|69
1609821300000|2021-01-05 04:35:00|324.94|324.79|324.99|324.84|325.04|324.84|324.94|324.74|36
1609821600000|2021-01-05 04:40:00|324.94|324.79|324.94|324.79|324.99|324.84|324.89|324.74|38
1609821900000|2021-01-05 04:45:00|324.89|324.74|324.89|324.74|324.94|324.79|324.84|324.69|60
1609822200000|2021-01-05 04:50:00|324.84|324.69|324.89|324.74|324.94|324.79|324.84|324.69|75
1609822500000|2021-01-05 04:55:00|324.84|324.69|324.99|324.84|325.09|324.89|324.84|324.69|153
1609822800000|2021-01-05 05:00:00|324.94|324.79|325.19|324.99|325.24|325.09|324.84|324.69|243
1609823100000|2021-01-05 05:05:00|325.14|325.04|325.44|325.29|325.54|325.39|325.14|324.99|143
1609823400000|2021-01-05 05:10:00|325.39|325.24|325.59|325.44|325.59|325.44|325.39|325.24|101
1609823700000|2021-01-05 05:15:00|325.64|325.49|325.59|325.44|325.64|325.49|325.39|325.24|144
1609824000000|2021-01-05 05:20:00|325.64|325.49|325.59|325.39|325.64|325.49|325.49|325.34|66
1609824300000|2021-01-05 05:25:00|325.54|325.34|325.59|325.44|325.59|325.44|325.39|325.24|74
1609824600000|2021-01-05 05:30:00|325.64|325.39|325.54|325.34|325.69|325.49|325.39|325.24|161
1609824900000|2021-01-05 05:35:00|325.49|325.39|325.39|325.24|325.64|325.44|325.39|325.24|55
1609825200000|2021-01-05 05:40:00|325.34|325.19|325.54|325.34|325.54|325.39|325.29|325.14|74
1609825500000|2021-01-05 05:45:00|325.49|325.39|325.69|325.49|325.74|325.59|325.49|325.34|133
1609825800000|2021-01-05 05:50:00|325.74|325.54|325.94|325.79|325.99|325.84|325.69|325.54|76
1609826100000|2021-01-05 05:55:00|325.99|325.84|326.09|325.94|326.14|325.99|325.94|325.79|117
1609826400000|2021-01-05 06:00:00|326.14|325.99|326.24|326.09|326.49|326.29|326.09|325.94|174
1609826700000|2021-01-05 06:05:00|326.19|326.04|326.09|325.94|326.29|326.14|326.09|325.94|88
1609827000000|2021-01-05 06:10:00|326.04|325.89|325.94|325.79|326.09|325.94|325.89|325.74|117
1609827300000|2021-01-05 06:15:00|325.89|325.74|326.19|326.04|326.19|326.04|325.89|325.74|73
1609827600000|2021-01-05 06:20:00|326.14|325.99|326.09|325.94|326.34|326.19|326.09|325.94|137
1609827900000|2021-01-05 06:25:00|326.04|325.89|325.89|325.69|326.04|325.89|325.79|325.64|97
1609828200000|2021-01-05 06:30:00|325.94|325.74|325.89|325.69|326.04|325.89|325.79|325.64|73
1609828500000|2021-01-05 06:35:00|325.84|325.74|325.89|325.69|325.94|325.74|325.84|325.64|61
1609828800000|2021-01-05 06:40:00|325.94|325.74|326.04|325.89|326.09|325.94|325.89|325.74|76
1609829100000|2021-01-05 06:45:00|326.09|325.94|325.94|325.74|326.09|325.94|325.84|325.69|110
1609829400000|2021-01-05 06:50:00|325.89|325.79|326.04|325.84|326.09|325.94|325.89|325.79|65
1609829700000|2021-01-05 06:55:00|325.99|325.79|325.94|325.79|326.04|325.79|325.79|325.64|104
1609830000000|2021-01-05 07:00:00|325.99|325.84|325.79|325.64|325.99|325.84|325.74|325.59|96
1609830300000|2021-01-05 07:05:00|325.74|325.59|325.74|325.59|325.79|325.59|325.64|325.49|174
1609830600000|2021-01-05 07:10:00|325.79|325.64|325.69|325.54|325.79|325.64|325.59|325.44|251
1609830900000|2021-01-05 07:15:00|325.74|325.59|325.89|325.69|325.89|325.74|325.69|325.59|110
1609831200000|2021-01-05 07:20:00|325.84|325.64|325.84|325.64|325.84|325.69|325.74|325.59|96
1609831500000|2021-01-05 07:25:00|325.79|325.69|325.84|325.69|325.84|325.69|325.69|325.54|118
1609831800000|2021-01-05 07:30:00|325.89|325.74|325.79|325.64|325.94|325.79|325.74|325.59|94
1609832100000|2021-01-05 07:35:00|325.74|325.59|325.74|325.59|325.84|325.64|325.74|325.54|113
1609832400000|2021-01-05 07:40:00|325.79|325.64|325.64|325.44|325.79|325.64|325.59|325.44|106
1609832700000|2021-01-05 07:45:00|325.59|325.49|325.24|325.09|325.64|325.49|325.24|325.04|256
1609833000000|2021-01-05 07:50:00|325.19|325.04|324.94|324.74|325.24|325.09|324.89|324.74|249
1609833300000|2021-01-05 07:55:00|324.89|324.69|324.99|324.84|324.99|324.84|324.69|324.49|420
1609833600000|2021-01-05 08:00:00|325.09|324.89|325.14|324.99|325.34|325.19|325.04|324.84|336
1609833900000|2021-01-05 08:05:00|325.09|324.94|325.34|325.19|325.34|325.19|325.04|324.89|340
1609834200000|2021-01-05 08:10:00|325.29|325.14|325.04|324.89|325.29|325.14|324.99|324.84|308
1609834500000|2021-01-05 08:15:00|325.09|324.84|325.29|325.14|325.34|325.14|324.94|324.74|314
1609834800000|2021-01-05 08:20:00|325.24|325.09|325.04|324.89|325.24|325.09|324.99|324.84|290
1609835100000|2021-01-05 08:25:00|324.99|324.84|325.24|325.09|325.24|325.09|324.99|324.84|249
1609835400000|2021-01-05 08:30:00|325.29|325.14|325.44|325.29|325.44|325.29|325.24|325.09|142
1609835700000|2021-01-05 08:35:00|325.39|325.24|325.29|325.14|325.44|325.29|325.29|325.09|147
1609836000000|2021-01-05 08:40:00|325.34|325.19|325.19|325.04|325.39|325.19|325.19|325.04|165
1609836300000|2021-01-05 08:45:00|325.24|324.99|325.39|325.24|325.39|325.24|325.14|324.99|208
1609836600000|2021-01-05 08:50:00|325.34|325.19|325.59|325.44|325.59|325.44|325.29|325.14|254
1609836900000|2021-01-05 08:55:00|325.54|325.39|325.49|325.34|325.69|325.49|325.49|325.34|266
1609837200000|2021-01-05 09:00:00|325.44|325.29|326.14|325.99|326.14|325.99|325.44|325.29|609
1609837500000|2021-01-05 09:05:00|326.09|325.94|325.89|325.74|326.09|325.94|325.84|325.69|221
1609837800000|2021-01-05 09:10:00|325.84|325.69|326.04|325.84|326.04|325.84|325.84|325.69|62
1609838100000|2021-01-05 09:15:00|326.09|325.79|326.54|326.34|326.54|326.39|326.04|325.79|329
1609838400000|2021-01-05 09:20:00|326.49|325.89|326.19|325.59|326.49|325.89|326.19|325.59|0
1609838700000|2021-01-05 09:25:00|326.29|325.69|326.19|325.59|326.29|325.69|326.09|325.49|33
1609839000000|2021-01-05 09:30:00|326.09|325.49|326.39|325.79|326.39|325.79|326.09|325.49|0
1609839300000|2021-01-05 09:35:00|326.29|325.69|326.59|325.99|326.59|325.99|326.29|325.69|0
1609839600000|2021-01-05 09:40:00|326.69|326.09|326.69|326.09|326.69|326.09|326.59|325.99|0
1609839900000|2021-01-05 09:45:00|326.59|325.99|326.69|326.09|326.69|326.09|326.59|325.99|0
1609840200000|2021-01-05 09:50:00|326.54|326.39|326.59|326.44|326.59|326.44|326.54|326.39|25
1609840500000|2021-01-05 09:55:00|326.64|326.49|326.59|326.44|326.64|326.49|326.59|326.39|41
1609840800000|2021-01-05 10:00:00|326.64|326.49|326.79|326.59|326.79|326.64|326.59|326.44|32
1609841100000|2021-01-05 10:05:00|326.84|326.64|326.79|326.64|326.84|326.69|326.79|326.59|20
1609841400000|2021-01-05 10:10:00|326.74|326.59|326.79|326.64|326.79|326.64|326.74|326.54|48
1609841700000|2021-01-05 10:15:00|326.74|326.59|326.64|326.49|326.74|326.64|326.59|326.44|27
1609842000000|2021-01-05 10:20:00|326.59|326.44|326.59|326.44|326.64|326.49|326.54|326.39|19
1609842300000|2021-01-05 10:25:00|326.54|326.39|326.54|326.39|326.64|326.49|326.54|326.34|41
1609842600000|2021-01-05 10:30:00|326.59|326.44|326.34|326.19|326.69|326.49|326.29|326.14|52
1609842900000|2021-01-05 10:35:00|326.39|326.24|326.49|326.34|326.54|326.39|326.39|326.19|17
1609843200000|2021-01-05 10:40:00|326.54|326.29|326.54|326.39|326.54|326.39|326.44|326.29|13
1609843500000|2021-01-05 10:45:00|326.49|326.34|326.34|326.19|326.54|326.39|326.29|326.09|18
1609843800000|2021-01-05 10:50:00|326.39|326.14|326.49|326.34|326.49|326.34|326.34|326.14|27
1609844100000|2021-01-05 10:55:00|326.54|326.39|326.34|326.14|326.64|326.44|326.34|326.14|28
1609844400000|2021-01-05 11:00:00|326.29|326.19|326.59|326.44|326.59|326.44|326.29|326.14|34
1609844700000|2021-01-05 11:05:00|326.64|326.49|326.64|326.49|326.74|326.54|326.59|326.49|3
1609845000000|2021-01-05 11:10:00|326.69|326.54|326.59|326.44|326.69|326.54|326.54|326.34|8
1609845300000|2021-01-05 11:15:00|326.64|326.49|326.49|326.34|326.64|326.49|326.49|326.29|8
1609845600000|2021-01-05 11:20:00|326.54|326.39|326.54|326.34|326.64|326.44|326.44|326.29|20
1609845900000|2021-01-05 11:25:00|326.49|326.39|326.54|326.34|326.59|326.44|326.49|326.34|5
1609846200000|2021-01-05 11:30:00|326.49|326.39|326.49|326.34|326.54|326.39|326.44|326.29|14
1609846500000|2021-01-05 11:35:00|326.54|326.29|326.29|326.14|326.54|326.29|326.29|326.09|8
1609846800000|2021-01-05 11:40:00|326.24|326.09|326.39|326.19|326.39|326.24|326.14|325.99|40
1609847100000|2021-01-05 11:45:00|326.34|326.24|326.29|326.14|326.39|326.24|326.29|326.04|25
1609847400000|2021-01-05 11:50:00|326.34|326.09|326.34|326.09|326.34|326.19|326.19|326.04|17
1609847700000|2021-01-05 11:55:00|326.29|326.04|326.34|326.14|326.39|326.24|326.29|325.99|16
1609848000000|2021-01-05 12:00:00|326.39|326.19|326.29|326.14|326.39|326.24|326.14|325.94|55
1609848300000|2021-01-05 12:05:00|326.24|326.09|325.89|325.74|326.29|326.09|325.89|325.69|14
1609848600000|2021-01-05 12:10:00|325.94|325.69|326.14|325.94|326.14|325.94|325.94|325.69|16
1609848900000|2021-01-05 12:15:00|326.09|325.89|325.79|325.64|326.14|325.94|325.79|325.64|1
1609849200000|2021-01-05 12:20:00|325.74|325.59|325.99|325.79|325.99|325.79|325.69|325.54|19
1609849500000|2021-01-05 12:25:00|325.94|325.69|325.69|325.54|325.94|325.74|325.69|325.54|12
1609849800000|2021-01-05 12:30:00|325.74|325.59|325.79|325.64|325.84|325.64|325.54|325.34|35
1609850100000|2021-01-05 12:35:00|325.84|325.69|325.74|325.59|325.99|325.79|325.74|325.54|34
1609850400000|2021-01-05 12:40:00|325.69|325.54|325.74|325.59|325.79|325.59|325.64|325.44|21
1609850700000|2021-01-05 12:45:00|325.79|325.64|325.79|325.64|325.84|325.64|325.64|325.49|25
1609851000000|2021-01-05 12:50:00|325.84|325.59|325.99|325.84|326.04|325.89|325.84|325.59|5
1609851300000|2021-01-05 12:55:00|325.94|325.79|325.89|325.74|325.99|325.84|325.89|325.74|7
1609851600000|2021-01-05 13:00:00|325.94|325.69|325.79|325.64|326.09|325.89|325.79|325.64|53
1609851900000|2021-01-05 13:05:00|325.74|325.59|325.74|325.59|325.79|325.64|325.64|325.49|33
1609852200000|2021-01-05 13:10:00|325.79|325.64|325.59|325.44|325.84|325.64|325.59|325.44|107
1609852500000|2021-01-05 13:15:00|325.54|325.39|325.54|325.39|325.54|325.39|325.44|325.29|27
1609852800000|2021-01-05 13:20:00|325.59|325.44|325.54|325.34|325.59|325.44|325.49|325.34|13
1609853100000|2021-01-05 13:25:00|325.59|325.39|325.49|325.29|325.59|325.44|325.34|325.19|37
1609853400000|2021-01-05 13:30:00|325.44|325.24|325.29|325.14|325.49|325.34|325.24|325.04|27
1609853700000|2021-01-05 13:35:00|325.34|325.19|325.44|325.29|325.54|325.39|325.29|325.19|14
1609854000000|2021-01-05 13:40:00|325.49|325.24|325.44|325.29|325.49|325.34|325.44|325.24|9
1609854300000|2021-01-05 13:45:00|325.39|325.24|325.24|325.04|325.44|325.29|325.19|325.04|111
1609854600000|2021-01-05 13:50:00|325.19|325.09|325.24|325.09|325.29|325.09|325.19|325.04|11
1609854900000|2021-01-05 13:55:00|325.19|325.04|324.99|324.84|325.19|325.04|324.99|324.84|33
1609855200000|2021-01-05 14:00:00|324.94|324.79|325.04|324.89|325.14|324.99|324.94|324.74|37
1609855500000|2021-01-05 14:05:00|325.09|324.94|325.09|324.94|325.09|324.94|325.04|324.89|21
1609855800000|2021-01-05 14:10:00|325.14|324.99|325.34|325.19|325.34|325.19|325.14|324.99|92
1609856100000|2021-01-05 14:15:00|325.39|325.14|325.49|325.34|325.49|325.34|325.39|325.14|16
1609856400000|2021-01-05 14:20:00|325.44|325.29|325.59|325.39|325.59|325.44|325.44|325.29|35
1609856700000|2021-01-05 14:25:00|325.64|325.44|325.79|325.64|325.89|325.74|325.64|325.44|58
1609857000000|2021-01-05 14:30:00|325.84|325.69|326.14|325.99|326.14|325.99|325.79|325.64|146
1609857300000|2021-01-05 14:35:00|326.19|326.04|326.39|326.24|326.44|326.29|326.09|325.89|52
1609857600000|2021-01-05 14:40:00|326.44|326.29|326.44|326.29|326.54|326.34|326.29|326.09|95
1609857900000|2021-01-05 14:45:00|326.49|326.34|326.44|326.24|326.49|326.34|326.24|326.09|66
1609858200000|2021-01-05 14:50:00|326.49|326.29|326.39|326.24|326.54|326.39|326.39|326.24|47
1609858500000|2021-01-05 14:55:00|326.44|326.29|326.34|326.19|326.44|326.29|326.24|326.04|84
1609858800000|2021-01-05 15:00:00|326.49|326.24|326.49|326.34|326.49|326.34|326.14|325.99|88
1609859100000|2021-01-05 15:05:00|326.54|326.39|326.34|326.14|326.54|326.39|326.09|325.89|46
1609859400000|2021-01-05 15:10:00|326.29|326.19|326.34|326.19|326.49|326.29|326.29|326.14|25
1609859700000|2021-01-05 15:15:00|326.39|326.14|326.04|325.84|326.49|326.34|326.04|325.79|38
1609860000000|2021-01-05 15:20:00|326.09|325.79|326.39|326.14|326.39|326.19|326.04|325.79|36
1609860300000|2021-01-05 15:25:00|326.44|326.19|326.49|326.34|326.49|326.34|326.44|326.14|24
1609860600000|2021-01-05 15:30:00|326.44|326.29|326.39|326.24|326.54|326.39|326.34|326.09|24
1609860900000|2021-01-05 15:35:00|326.44|326.29|326.39|326.19|326.49|326.34|326.34|326.14|30
1609861200000|2021-01-05 15:40:00|326.34|326.24|326.29|326.04|326.34|326.24|326.29|325.99|10
1609861500000|2021-01-05 15:45:00|326.24|326.09|326.39|326.19|326.39|326.24|326.19|325.99|23
1609861800000|2021-01-05 15:50:00|326.34|326.24|326.64|326.34|326.64|326.44|326.34|326.14|18
1609862100000|2021-01-05 15:55:00|326.59|326.39|326.39|326.14|326.64|326.44|326.39|326.09|12
1609862400000|2021-01-05 16:00:00|326.34|326.09|326.49|326.29|326.54|326.34|326.24|325.99|65
1609862700000|2021-01-05 16:05:00|326.44|326.34|326.34|326.14|326.54|326.34|326.24|326.04|22
1609863000000|2021-01-05 16:10:00|326.39|326.19|326.34|326.14|326.44|326.24|326.24|326.04|28
1609863300000|2021-01-05 16:15:00|326.29|326.09|326.19|325.99|326.29|326.09|326.09|325.89|31
1609863600000|2021-01-05 16:20:00|326.24|326.04|326.54|326.29|326.54|326.29|326.24|326.04|13
1609863900000|2021-01-05 16:25:00|326.49|326.34|326.54|326.39|326.64|326.49|326.49|326.29|18
1609864200000|2021-01-05 16:30:00|326.59|326.44|326.69|326.49|326.69|326.54|326.49|326.29|30
1609864500000|2021-01-05 16:35:00|326.74|326.54|326.74|326.59|326.74|326.59|326.69|326.49|25
1609864800000|2021-01-05 16:40:00|326.79|326.64|326.79|326.64|326.84|326.69|326.74|326.59|35
1609865100000|2021-01-05 16:45:00|326.74|326.59|326.64|326.49|326.84|326.69|326.64|326.49|31
1609865400000|2021-01-05 16:50:00|326.69|326.54|326.69|326.49|326.74|326.59|326.64|326.49|16
1609865700000|2021-01-05 16:55:00|326.74|326.54|326.64|326.44|326.74|326.59|326.64|326.39|3
1609866000000|2021-01-05 17:00:00|326.59|326.49|326.74|326.59|326.74|326.59|326.59|326.39|16
1609866300000|2021-01-05 17:05:00|326.79|326.64|326.94|326.79|326.99|326.79|326.79|326.59|49
1609866600000|2021-01-05 17:10:00|326.89|326.74|326.79|326.64|327.04|326.84|326.74|326.59|40
1609866900000|2021-01-05 17:15:00|326.84|326.69|326.84|326.64|326.94|326.74|326.74|326.59|20
1609867200000|2021-01-05 17:20:00|326.79|326.69|326.74|326.59|326.89|326.74|326.69|326.49|17
1609867500000|2021-01-05 17:25:00|326.79|326.64|326.74|326.59|326.79|326.64|326.59|326.39|22
1609867800000|2021-01-05 17:30:00|326.79|326.64|326.89|326.69|326.94|326.79|326.74|326.59|15
1609868100000|2021-01-05 17:35:00|326.84|326.74|326.89|326.74|326.89|326.74|326.84|326.69|5
1609868400000|2021-01-05 17:40:00|326.84|326.69|326.84|326.64|326.89|326.74|326.79|326.59|20
1609868700000|2021-01-05 17:45:00|326.79|326.69|326.79|326.59|326.84|326.69|326.74|326.59|4
1609869000000|2021-01-05 17:50:00|326.74|326.64|326.89|326.69|326.89|326.69|326.74|326.59|2
1609869300000|2021-01-05 17:55:00|326.84|326.64|326.99|326.84|326.99|326.84|326.79|326.64|4
1609869600000|2021-01-05 18:00:00|327.04|326.79|326.99|326.79|327.04|326.84|326.94|326.79|8
1609869900000|2021-01-05 18:05:00|326.94|326.84|326.99|326.79|326.99|326.84|326.89|326.74|13
1609870200000|2021-01-05 18:10:00|327.04|326.84|327.04|326.89|327.04|326.89|326.99|326.79|3
1609870500000|2021-01-05 18:15:00|327.09|326.94|327.14|326.99|327.19|327.04|327.09|326.89|21
1609870800000|2021-01-05 18:20:00|327.09|326.94|327.14|326.94|327.14|326.99|327.04|326.89|8
1609871100000|2021-01-05 18:25:00|327.19|326.99|327.19|327.04|327.19|327.04|327.14|326.94|11
1609871400000|2021-01-05 18:30:00|327.14|326.99|327.09|326.94|327.19|327.04|327.09|326.94|16
1609871700000|2021-01-05 18:35:00|327.04|326.89|326.94|326.79|327.09|326.94|326.94|326.79|15
1609872000000|2021-01-05 18:40:00|326.99|326.84|326.99|326.79|326.99|326.84|326.89|326.69|5
1609872300000|2021-01-05 18:45:00|327.04|326.84|327.04|326.89|327.09|326.89|326.99|326.79|0
1609872600000|2021-01-05 18:50:00|326.99|326.84|327.04|326.84|327.09|326.89|326.99|326.79|0
1609872900000|2021-01-05 18:55:00|326.99|326.79|327.09|326.94|327.14|326.94|326.99|326.79|1
1609873200000|2021-01-05 19:00:00|327.14|326.99|327.14|326.99|327.24|327.04|327.09|326.89|12
1609873500000|2021-01-05 19:05:00|327.19|327.04|327.24|327.09|327.24|327.09|327.14|326.99|6
1609873800000|2021-01-05 19:10:00|327.19|327.04|327.19|326.99|327.24|327.09|327.14|326.99|9
1609874100000|2021-01-05 19:15:00|327.24|327.04|327.19|326.99|327.24|327.09|327.14|326.99|1
1609874400000|2021-01-05 19:20:00|327.24|327.04|327.24|327.09|327.24|327.09|327.14|326.99|5
1609874700000|2021-01-05 19:25:00|327.29|327.14|327.34|327.14|327.39|327.19|327.24|327.09|29
1609875000000|2021-01-05 19:30:00|327.39|327.19|327.39|327.19|327.44|327.24|327.34|327.14|18
1609875300000|2021-01-05 19:35:00|327.34|327.24|327.39|327.19|327.39|327.24|327.34|327.19|0
1609875600000|2021-01-05 19:40:00|327.44|327.24|327.39|327.19|327.44|327.29|327.34|327.14|12
1609875900000|2021-01-05 19:45:00|327.44|327.24|327.44|327.24|327.44|327.24|327.44|327.19|0
1609876200000|2021-01-05 19:50:00||327.19||327.14||327.19||327.14|0
1609876800000|2021-01-05 20:00:00|327.34|327.09|327.39|327.19|327.39|327.24|327.24|327.04|5
1609877100000|2021-01-05 20:05:00|327.34|327.24|327.49|327.29|327.74|327.44|327.34|327.24|83
1609877400000|2021-01-05 20:10:00|327.44|327.24|327.34|327.19|327.49|327.29|327.34|327.14|4
1609877700000|2021-01-05 20:15:00|327.29|327.14|327.24|327.04|327.29|327.14|327.19|326.99|11
1609878000000|2021-01-05 20:20:00|327.19|327.09|327.14|326.99|327.24|327.09|327.09|326.94|13
1609878300000|2021-01-05 20:25:00|327.09|326.94|327.09|326.89|327.14|326.99|327.09|326.89|5
1609878600000|2021-01-05 20:30:00|327.04|326.84|327.14|326.99|327.14|326.99|326.99|326.84|9
1609878900000|2021-01-05 20:35:00|327.24|327.04|327.24|327.04|327.29|327.14|327.19|327.04|8
1609879200000|2021-01-05 20:40:00|327.19|327.09|327.44|327.19|327.44|327.24|327.19|327.04|11
1609879500000|2021-01-05 20:45:00|327.34|327.14|327.29|327.09|327.34|327.19|327.19|327.04|10
1609879800000|2021-01-05 20:50:00|327.24|327.14|327.14|326.99|327.24|327.14|327.09|326.94|21
1609880100000|2021-01-05 20:55:00|327.04|326.94|327.19|326.89|327.24|327.04|326.89|326.69|54
1609880400000|2021-01-05 21:00:00|327.14|326.94|327.29|326.94|327.29|327.09|326.99|326.74|23
1609880700000|2021-01-05 21:05:00|327.24|326.89|327.14|326.89|327.29|327.04|327.04|326.84|3
1609881000000|2021-01-05 21:10:00|327.19|326.94|327.39|326.79|327.49|326.94|327.04|326.79|6
1609881600000|2021-01-05 21:20:00|327.29|326.69|327.39|326.79|327.39|326.79|327.29|326.69|0
1609882200000|2021-01-05 21:30:00|327.49|326.89|327.49|326.89|327.49|326.89|327.39|326.79|0
1609882800000|2021-01-05 21:40:00|327.59|326.99|327.59|326.99|327.69|327.09|327.49|326.89|0
1609883100000|2021-01-05 21:45:00|327.69|327.09|327.59|326.99|327.69|327.09|327.49|326.89|0
1609883400000|2021-01-05 21:50:00|327.49|326.89|327.59|326.99|327.69|327.09|327.49|326.89|0
1609883700000|2021-01-05 21:55:00|327.49|326.89|327.49|326.89|327.59|326.99|327.49|326.89|0
1609884000000|2021-01-05 22:00:00|327.59|326.99|327.49|326.89|327.59|326.99|327.49|326.89|0
1609884600000|2021-01-05 22:10:00|327.59|326.99|327.59|326.99|327.59|326.99|327.59|326.99|0
1609884900000|2021-01-05 22:15:00|327.49|326.89|327.49|326.89|327.49|326.89|327.49|326.89|0
1609885200000|2021-01-05 22:20:00|327.39|326.79|327.49|326.89|327.49|326.89|327.39|326.79|0
1609885500000|2021-01-05 22:25:00|327.39|326.79|327.49|326.89|327.49|326.89|327.39|326.79|0
1609887600000|2021-01-05 23:00:00|327.59|326.99|327.49|326.89|327.69|327.09|327.39|326.79|0
1609887900000|2021-01-05 23:05:00|327.39|326.79|327.39|326.79|327.49|326.89|327.29|326.69|0
1609888200000|2021-01-05 23:10:00|327.49|326.89|327.39|326.79|327.49|326.89|327.39|326.79|0
1609888500000|2021-01-05 23:15:00|327.29|326.69|327.29|326.69|327.39|326.79|327.29|326.69|0
1609888800000|2021-01-05 23:20:00|327.39|326.79|327.39|326.79|327.39|326.79|327.29|326.69|0
1609889100000|2021-01-05 23:25:00|327.29|326.69|327.29|326.69|327.39|326.79|327.29|326.69|0
1609889400000|2021-01-05 23:30:00|327.39|326.79|327.27|326.67|327.39|326.79|327.19|326.59|0
1609889700000|2021-01-05 23:35:00|327.37|326.77|327.47|326.87|327.47|326.87|327.27|326.67|0
1609890300000|2021-01-05 23:45:00|327.57|326.97|327.57|326.97|327.57|326.97|327.47|326.87|0
1609890600000|2021-01-05 23:50:00|327.47|326.87|327.47|326.87|327.57|326.97|327.47|326.87|0
1609890900000|2021-01-05 23:55:00|327.37|326.77|327.47|326.87|327.47|326.87|327.37|326.77|0
1609891200000|2021-01-06 00:00:00|327.37|326.77|327.57|326.97|327.77|327.17|327.37|326.77|0
1609891500000|2021-01-06 00:05:00|327.67|327.07|327.47|326.87|327.67|327.07|327.47|326.87|0
1609891800000|2021-01-06 00:10:00|327.37|326.77|327.47|326.87|327.57|326.97|327.37|326.77|0
1609892100000|2021-01-06 00:15:00|327.57|326.97|327.57|326.97|327.57|326.97|327.47|326.87|0
1609892400000|2021-01-06 00:20:00|327.67|327.07|327.77|327.17|327.87|327.27|327.57|326.97|0
1609892700000|2021-01-06 00:25:00|327.87|327.27|327.77|327.17|327.87|327.27|327.77|327.17|0
1609893000000|2021-01-06 00:30:00|327.27|326.92|326.87|326.67|327.27|326.97|326.82|326.57|251
1609893300000|2021-01-06 00:35:00|326.92|326.72|327.62|327.42|327.62|327.42|326.87|326.72|101
1609893600000|2021-01-06 00:40:00|327.57|327.47|327.72|327.52|327.92|327.72|327.47|327.32|111
1609893900000|2021-01-06 00:45:00|327.67|327.47|327.52|327.37|327.77|327.62|327.52|327.37|106
1609894200000|2021-01-06 00:50:00|327.57|327.42|327.02|326.82|327.62|327.42|326.97|326.82|179
1609894500000|2021-01-06 00:55:00|326.97|326.87|326.67|326.52|327.17|326.97|326.57|326.42|298
1609894800000|2021-01-06 01:00:00|326.52|326.47|326.42|326.22|326.77|326.57|326.07|325.92|710
1609895100000|2021-01-06 01:05:00|326.47|326.32|326.97|326.82|327.02|326.87|326.47|326.32|349
1609895400000|2021-01-06 01:10:00|327.02|326.87|326.72|326.52|327.12|326.97|326.37|326.22|354
1609895700000|2021-01-06 01:15:00|326.67|326.57|326.02|325.82|326.72|326.57|325.82|325.62|326
1609896000000|2021-01-06 01:20:00|325.97|325.87|326.22|326.07|326.27|326.12|325.82|325.67|282
1609896300000|2021-01-06 01:25:00|326.17|326.02|326.37|326.22|326.42|326.27|325.92|325.77|384
1609896600000|2021-01-06 01:30:00|326.32|326.17|326.52|326.32|326.77|326.62|326.17|325.97|404
1609896900000|2021-01-06 01:35:00|326.47|326.37|325.92|325.77|326.57|326.42|325.87|325.67|424
1609897200000|2021-01-06 01:40:00|325.97|325.82|326.02|325.87|326.22|326.07|325.72|325.57|373
1609897500000|2021-01-06 01:45:00|325.97|325.82|326.07|325.92|326.22|326.07|325.92|325.77|220
1609897800000|2021-01-06 01:50:00|326.02|325.87|326.42|326.27|326.42|326.27|325.97|325.82|256
1609898100000|2021-01-06 01:55:00|326.47|326.32|326.37|326.17|326.57|326.37|326.12|325.97|222
1609898400000|2021-01-06 02:00:00|326.32|326.12|326.52|326.32|326.62|326.47|326.07|325.92|407
1609898700000|2021-01-06 02:05:00|326.57|326.37|326.32|326.12|326.67|326.52|326.27|326.07|246
1609899000000|2021-01-06 02:10:00|326.37|326.17|326.07|325.92|326.37|326.22|326.07|325.92|162
1609899300000|2021-01-06 02:15:00|326.12|325.87|326.17|326.02|326.57|326.42|326.07|325.87|178
1609899600000|2021-01-06 02:20:00|326.22|326.07|326.47|326.27|326.52|326.37|326.17|325.97|287
1609899900000|2021-01-06 02:25:00|326.42|326.22|326.77|326.57|326.82|326.67|326.37|326.22|185
1609900200000|2021-01-06 02:30:00|326.72|326.62|326.57|326.42|326.77|326.62|326.47|326.27|307
1609900500000|2021-01-06 02:35:00|326.62|326.47|326.72|326.52|326.72|326.57|326.47|326.27|83
1609900800000|2021-01-06 02:40:00|326.67|326.47|326.57|326.37|326.67|326.52|326.52|326.32|72
1609901100000|2021-01-06 02:45:00|326.52|326.42|326.42|326.22|326.62|326.47|326.37|326.17|255
1609901400000|2021-01-06 02:50:00|326.37|326.27|326.32|326.17|326.52|326.37|326.27|326.12|130
1609901700000|2021-01-06 02:55:00|326.27|326.12|325.87|325.72|326.32|326.17|325.87|325.72|217
1609902000000|2021-01-06 03:00:00|325.92|325.77|325.47|325.27|325.97|325.77|325.37|325.22|280
1609902300000|2021-01-06 03:05:00|325.42|325.22|325.77|325.62|325.92|325.72|325.37|325.22|289
1609902600000|2021-01-06 03:10:00|325.72|325.57|325.82|325.67|325.92|325.72|325.67|325.52|172
1609902900000|2021-01-06 03:15:00|325.77|325.62|325.87|325.67|325.92|325.77|325.62|325.47|134
1609903200000|2021-01-06 03:20:00|325.82|325.62|325.52|325.37|325.87|325.67|325.37|325.22|139
1609903500000|2021-01-06 03:25:00|325.47|325.32|325.72|325.52|325.77|325.62|325.37|325.22|168
1609903800000|2021-01-06 03:30:00|325.67|325.57|325.87|325.72|325.87|325.72|325.57|325.42|130
1609904100000|2021-01-06 03:35:00|325.92|325.77|325.77|325.62|326.12|325.92|325.77|325.62|143
1609904400000|2021-01-06 03:40:00|325.82|325.67|325.77|325.57|325.92|325.77|325.62|325.47|116
1609904700000|2021-01-06 03:45:00|325.82|325.62|325.87|325.67|325.97|325.77|325.82|325.57|90
1609905000000|2021-01-06 03:50:00|325.92|325.72|325.77|325.62|325.97|325.82|325.77|325.62|66
1609905300000|2021-01-06 03:55:00|325.72|325.57|325.57|325.42|325.72|325.57|325.52|325.37|117
1609905600000|2021-01-06 04:00:00|325.52|325.37|324.97|324.77|325.57|325.42|324.77|324.62|290
1609905900000|2021-01-06 04:05:00|324.92|324.82|324.87|324.67|325.02|324.87|324.77|324.62|107
1609906200000|2021-01-06 04:10:00|324.92|324.72|325.02|324.87|325.12|324.92|324.87|324.67|136
1609906500000|2021-01-06 04:15:00|324.97|324.82|325.02|324.82|325.22|325.07|324.97|324.77|122
1609906800000|2021-01-06 04:20:00|324.97|324.77|325.42|325.27|325.47|325.32|324.87|324.72|206
1609907100000|2021-01-06 04:25:00|325.47|325.32|325.47|325.32|325.57|325.37|325.32|325.17|110
1609907400000|2021-01-06 04:30:00|325.42|325.27|325.37|325.22|325.57|325.37|325.32|325.17|201
1609907700000|2021-01-06 04:35:00|325.32|325.17|325.37|325.22|325.47|325.32|325.32|325.17|94
1609908000000|2021-01-06 04:40:00|325.32|325.17|325.47|325.27|325.47|325.27|325.17|325.02|171
1609908300000|2021-01-06 04:45:00|325.52|325.32|325.52|325.37|325.62|325.42|325.42|325.27|101
1609908600000|2021-01-06 04:50:00|325.47|325.32|325.67|325.52|325.67|325.52|325.37|325.22|136
1609908900000|2021-01-06 04:55:00|325.72|325.47|325.77|325.62|325.82|325.62|325.57|325.42|122
1609909200000|2021-01-06 05:00:00|325.82|325.67|325.82|325.62|326.07|325.87|325.57|325.42|209
1609909500000|2021-01-06 05:05:00|325.77|325.67|325.97|325.82|326.07|325.92|325.77|325.62|169
1609909800000|2021-01-06 05:10:00|325.92|325.77|326.27|326.12|326.27|326.12|325.92|325.72|93
1609910100000|2021-01-06 05:15:00|326.22|326.07|326.32|326.12|326.42|326.22|326.12|325.92|175
1609910400000|2021-01-06 05:20:00|326.27|326.07|326.62|326.42|326.67|326.47|326.07|325.92|247
1609910700000|2021-01-06 05:25:00|326.57|326.47|326.42|326.22|326.67|326.52|326.37|326.22|193
1609911000000|2021-01-06 05:30:00|326.37|326.17|326.27|326.07|326.47|326.27|326.22|326.07|81
1609911300000|2021-01-06 05:35:00|326.22|326.02|326.12|325.97|326.37|326.22|326.12|325.97|48
1609911600000|2021-01-06 05:40:00|326.17|326.02|326.22|326.02|326.22|326.02|325.97|325.82|72
1609911900000|2021-01-06 05:45:00|326.17|325.97|325.97|325.77|326.22|326.07|325.92|325.72|47
1609912200000|2021-01-06 05:50:00|325.92|325.82|325.72|325.57|325.97|325.82|325.67|325.52|66
1609912500000|2021-01-06 05:55:00|325.67|325.52|325.62|325.47|325.77|325.62|325.62|325.47|86
1609912800000|2021-01-06 06:00:00|325.67|325.52|325.62|325.47|325.92|325.72|325.57|325.42|126
1609913100000|2021-01-06 06:05:00|325.57|325.42|325.82|325.67|325.92|325.77|325.57|325.42|119
1609913400000|2021-01-06 06:10:00|325.77|325.62|325.72|325.57|325.82|325.67|325.57|325.42|117
1609913700000|2021-01-06 06:15:00|325.77|325.62|325.97|325.82|325.97|325.82|325.67|325.52|81
1609914000000|2021-01-06 06:20:00|325.92|325.77|326.02|325.82|326.07|325.92|325.92|325.77|81
1609914300000|2021-01-06 06:25:00|325.97|325.77|325.87|325.72|326.02|325.87|325.82|325.62|81
1609914600000|2021-01-06 06:30:00|325.92|325.77|326.17|326.02|326.22|326.02|325.87|325.72|85
1609914900000|2021-01-06 06:35:00|326.12|325.97|326.02|325.87|326.12|325.97|325.92|325.77|61
1609915200000|2021-01-06 06:40:00|326.07|325.92|326.22|326.02|326.27|326.12|326.07|325.87|81
1609915500000|2021-01-06 06:45:00|326.17|325.97|326.22|326.07|326.27|326.12|326.12|325.97|53
1609915800000|2021-01-06 06:50:00|326.27|326.12|326.37|326.22|326.42|326.27|326.22|326.07|80
1609916100000|2021-01-06 06:55:00|326.42|326.27|326.32|326.12|326.52|326.37|326.27|326.12|207
1609916400000|2021-01-06 07:00:00|326.37|326.17|326.72|326.52|326.82|326.67|326.22|326.07|349
1609916700000|2021-01-06 07:05:00|326.77|326.57|326.57|326.42|326.82|326.62|326.42|326.27|219
1609917000000|2021-01-06 07:10:00|326.62|326.47|326.62|326.47|326.62|326.47|326.42|326.27|116
1609917300000|2021-01-06 07:15:00|326.67|326.52|326.72|326.52|326.92|326.77|326.62|326.47|282
1609917600000|2021-01-06 07:20:00|326.67|326.57|326.57|326.42|326.77|326.62|326.47|326.32|101
1609917900000|2021-01-06 07:25:00|326.52|326.37|326.57|326.42|326.57|326.42|326.47|326.32|135
1609918200000|2021-01-06 07:30:00|326.67|326.47|326.62|326.47|326.77|326.62|326.52|326.37|199
1609918500000|2021-01-06 07:35:00|326.67|326.42|326.87|326.67|326.87|326.67|326.57|326.42|106
1609918800000|2021-01-06 07:40:00|326.82|326.72|326.82|326.67|326.92|326.77|326.77|326.62|228
1609919100000|2021-01-06 07:45:00|326.77|326.62|326.62|326.47|326.82|326.67|326.62|326.42|148
1609919400000|2021-01-06 07:50:00|326.67|326.52|326.67|326.47|326.77|326.62|326.57|326.42|117
1609919700000|2021-01-06 07:55:00|326.72|326.52|326.82|326.67|326.87|326.72|326.72|326.52|157
1609920000000|2021-01-06 08:00:00|326.77|326.62|326.97|326.77|326.97|326.82|326.62|326.47|358
1609920300000|2021-01-06 08:05:00|326.92|326.82|326.67|326.47|326.97|326.82|326.67|326.47|185
1609920600000|2021-01-06 08:10:00|326.62|326.42|326.42|326.27|326.67|326.47|326.37|326.17|181
1609920900000|2021-01-06 08:15:00|326.37|326.22|325.97|325.77|326.42|326.22|325.97|325.77|286
1609921200000|2021-01-06 08:20:00|325.92|325.72|326.12|325.97|326.12|325.97|325.57|325.42|494
1609921500000|2021-01-06 08:25:00|326.17|326.02|326.12|325.97|326.22|326.02|325.92|325.77|154
1609921800000|2021-01-06 08:30:00|326.17|325.92|326.32|326.17|326.32|326.17|325.97|325.77|150
1609922100000|2021-01-06 08:35:00|326.37|326.22|326.12|325.97|326.42|326.27|326.12|325.92|95
1609922400000|2021-01-06 08:40:00|326.17|326.02|326.17|326.02|326.32|326.17|325.97|325.82|150
1609922700000|2021-01-06 08:45:00|326.12|325.97|326.12|325.97|326.37|326.17|326.07|325.87|149
1609923000000|2021-01-06 08:50:00|326.17|326.02|326.17|326.02|326.47|326.27|326.12|325.97|320
1609923300000|2021-01-06 08:55:00|326.12|325.97|326.22|326.07|326.32|326.17|326.12|325.97|258
1609923600000|2021-01-06 09:00:00|326.27|326.12|326.47|326.32|326.62|326.42|326.12|325.92|560
1609923900000|2021-01-06 09:05:00|326.52|326.37|326.57|326.37|326.62|326.47|326.32|326.17|287
1609924200000|2021-01-06 09:10:00|326.62|326.42|326.67|326.52|326.72|326.52|326.52|326.32|122
1609924500000|2021-01-06 09:15:00|326.72|326.47|327.07|326.87|327.07|326.87|326.72|326.47|138
1609924800000|2021-01-06 09:20:00|326.97|326.47|326.97|326.37|327.07|326.47|326.87|326.27|0
1609925100000|2021-01-06 09:25:00|327.07|326.47|326.97|326.37|327.07|326.47|326.87|326.27|36
1609925400000|2021-01-06 09:30:00|326.87|326.27|326.97|326.37|326.97|326.37|326.87|326.27|0
1609925700000|2021-01-06 09:35:00|326.87|326.27|326.97|326.37|327.07|326.47|326.87|326.27|0
1609926000000|2021-01-06 09:40:00|326.87|326.27|327.07|326.47|327.07|326.47|326.87|326.27|0
1609926300000|2021-01-06 09:45:00|327.17|326.57|327.37|326.77|327.47|326.87|327.07|326.47|0
1609926600000|2021-01-06 09:50:00|327.07|326.87|327.42|327.22|327.42|327.27|327.07|326.82|78
1609926900000|2021-01-06 09:55:00|327.37|327.17|327.37|327.17|327.42|327.22|327.32|327.12|9
1609927200000|2021-01-06 10:00:00|327.32|327.22|327.52|327.32|327.57|327.42|327.32|327.12|55
1609927500000|2021-01-06 10:05:00|327.47|327.37|327.52|327.37|327.52|327.37|327.37|327.22|45
1609927800000|2021-01-06 10:10:00|327.57|327.42|327.47|327.32|327.57|327.42|327.42|327.22|41
1609928100000|2021-01-06 10:15:00|327.52|327.37|327.52|327.37|327.62|327.42|327.42|327.27|49
1609928400000|2021-01-06 10:20:00|327.57|327.42|327.42|327.27|327.62|327.47|327.42|327.27|31
1609928700000|2021-01-06 10:25:00|327.47|327.32|327.27|327.12|327.57|327.37|327.27|327.12|69
1609929000000|2021-01-06 10:30:00|327.32|327.17|327.47|327.27|327.52|327.32|327.27|327.12|86
1609929300000|2021-01-06 10:35:00|327.52|327.32|327.42|327.22|327.57|327.37|327.37|327.22|70
1609929600000|2021-01-06 10:40:00|327.47|327.27|327.62|327.47|327.72|327.57|327.47|327.22|62
1609929900000|2021-01-06 10:45:00|327.67|327.52|327.72|327.57|328.02|327.82|327.67|327.52|71
1609930200000|2021-01-06 10:50:00|327.67|327.52|327.82|327.67|327.87|327.67|327.67|327.52|31
1609930500000|2021-01-06 10:55:00|327.77|327.62|327.67|327.42|327.77|327.67|327.62|327.37|21
1609930800000|2021-01-06 11:00:00|327.62|327.47|327.47|327.27|327.62|327.52|327.47|327.27|12
1609931100000|2021-01-06 11:05:00|327.42|327.32|327.32|327.12|327.47|327.32|327.32|327.12|22
1609931400000|2021-01-06 11:10:00|327.37|327.17|327.27|327.07|327.37|327.22|327.17|327.02|17
1609931700000|2021-01-06 11:15:00|327.22|327.12|327.02|326.87|327.22|327.12|326.97|326.82|15
1609932000000|2021-01-06 11:20:00|326.97|326.82|327.22|327.02|327.22|327.07|326.97|326.82|17
1609932300000|2021-01-06 11:25:00|327.17|326.97|327.32|327.12|327.37|327.22|327.17|326.97|14
1609932600000|2021-01-06 11:30:00|327.27|327.07|327.27|327.07|327.32|327.17|327.22|327.02|3
1609932900000|2021-01-06 11:35:00|327.22|327.02|327.32|327.02|327.32|327.07|327.22|326.97|0
1609933200000|2021-01-06 11:40:00|327.27|327.07|327.32|327.12|327.32|327.17|327.27|327.07|1
1609933500000|2021-01-06 11:45:00|327.27|327.17|327.32|327.12|327.32|327.17|327.27|327.07|1
1609933800000|2021-01-06 11:50:00|327.27|327.07|327.52|327.27|327.52|327.32|327.27|327.07|2
1609934100000|2021-01-06 11:55:00|327.47|327.22|327.47|327.32|327.52|327.37|327.42|327.17|15
1609934400000|2021-01-06 12:00:00|327.42|327.27|327.67|327.52|327.67|327.52|327.42|327.27|29
1609934700000|2021-01-06 12:05:00|327.72|327.47|327.77|327.57|327.87|327.72|327.67|327.47|64
1609935000000|2021-01-06 12:10:00|327.72|327.52|327.77|327.57|327.77|327.62|327.67|327.47|4
1609935300000|2021-01-06 12:15:00|327.72|327.62|327.77|327.62|327.77|327.62|327.72|327.52|13
1609935600000|2021-01-06 12:20:00|327.82|327.57|327.82|327.62|327.82|327.67|327.72|327.57|14
1609935900000|2021-01-06 12:25:00|327.77|327.67|327.67|327.47|327.77|327.67|327.67|327.42|8
1609936200000|2021-01-06 12:30:00|327.72|327.42|327.57|327.37|327.72|327.57|327.57|327.37|10
1609936500000|2021-01-06 12:35:00|327.52|327.32|327.52|327.32|327.62|327.42|327.47|327.27|4
1609936800000|2021-01-06 12:40:00|327.57|327.37|327.47|327.22|327.57|327.37|327.42|327.22|3
1609937100000|2021-01-06 12:45:00|327.42|327.27|327.32|327.07|327.47|327.27|327.27|327.07|18
1609937400000|2021-01-06 12:50:00|327.27|327.12|327.27|327.02|327.32|327.17|327.27|327.02|2
1609937700000|2021-01-06 12:55:00|327.22|326.97|327.17|326.97|327.27|327.02|327.12|326.92|1
1609938000000|2021-01-06 13:00:00|327.22|327.02|327.47|327.27|327.47|327.27|327.17|326.97|11
1609938300000|2021-01-06 13:05:00|327.52|327.32|327.62|327.47|327.67|327.52|327.52|327.22|92
1609938600000|2021-01-06 13:10:00|327.67|327.52|327.57|327.37|327.72|327.57|327.52|327.37|23
1609938900000|2021-01-06 13:15:00|327.52|327.32|327.57|327.37|327.72|327.52|327.42|327.27|31
1609939200000|2021-01-06 13:20:00|327.62|327.42|327.72|327.57|327.82|327.62|327.57|327.42|35
1609939500000|2021-01-06 13:25:00|327.77|327.62|327.72|327.57|327.82|327.62|327.72|327.57|15
1609939800000|2021-01-06 13:30:00|327.77|327.52|327.57|327.42|327.77|327.52|327.57|327.42|29
1609940100000|2021-01-06 13:35:00|327.52|327.37|327.52|327.37|327.62|327.47|327.52|327.37|20
1609940400000|2021-01-06 13:40:00|327.47|327.32|327.62|327.42|327.62|327.47|327.47|327.27|13
1609940700000|2021-01-06 13:45:00|327.57|327.47|327.47|327.32|327.62|327.47|327.42|327.27|25
1609941000000|2021-01-06 13:50:00|327.42|327.27|327.42|327.27|327.52|327.37|327.42|327.27|18
1609941300000|2021-01-06 13:55:00|327.37|327.22|327.22|327.07|327.37|327.22|327.07|326.92|61
1609941600000|2021-01-06 14:00:00|327.17|327.02|327.27|327.07|327.27|327.12|327.12|326.97|33
1609941900000|2021-01-06 14:05:00|327.22|327.02|327.07|326.87|327.27|327.07|327.02|326.87|30
1609942200000|2021-01-06 14:10:00|327.02|326.92|326.87|326.72|327.12|326.97|326.87|326.72|46
1609942500000|2021-01-06 14:15:00|326.82|326.67|326.77|326.62|326.92|326.77|326.77|326.57|68
1609942800000|2021-01-06 14:20:00|326.82|326.57|326.97|326.82|326.97|326.82|326.82|326.57|34
1609943100000|2021-01-06 14:25:00|326.92|326.77|327.22|327.02|327.22|327.02|326.92|326.72|14
1609943400000|2021-01-06 14:30:00|327.27|327.07|326.97|326.82|327.37|327.17|326.97|326.82|81
1609943700000|2021-01-06 14:35:00|327.02|326.77|327.67|327.47|327.72|327.52|326.97|326.77|114
1609944000000|2021-01-06 14:40:00|327.62|327.42|327.97|327.82|327.97|327.82|327.57|327.37|51
1609944300000|2021-01-06 14:45:00|327.92|327.77|328.27|328.12|328.32|328.12|327.82|327.67|151
1609944600000|2021-01-06 14:50:00|328.32|328.07|328.42|328.22|328.42|328.27|328.22|328.07|54
1609944900000|2021-01-06 14:55:00|328.37|328.27|328.37|328.07|328.42|328.27|328.22|328.02|45
1609945200000|2021-01-06 15:00:00|328.32|328.12|328.47|328.32|328.52|328.37|328.22|328.07|44
1609945500000|2021-01-06 15:05:00|328.42|328.22|328.72|328.52|328.72|328.52|328.27|328.07|35
1609945800000|2021-01-06 15:10:00|328.67|328.57|328.82|328.62|328.82|328.67|328.67|328.42|33
1609946100000|2021-01-06 15:15:00|328.77|328.67|328.67|328.52|328.82|328.67|328.67|328.52|88
1609946400000|2021-01-06 15:20:00|328.72|328.57|328.67|328.47|328.77|328.57|328.57|328.37|53
1609946700000|2021-01-06 15:25:00|328.62|328.42|328.62|328.47|328.72|328.57|328.52|328.32|48
1609947000000|2021-01-06 15:30:00|328.67|328.52|328.82|328.67|328.82|328.67|328.62|328.47|50
1609947300000|2021-01-06 15:35:00|328.77|328.62|328.82|328.67|328.92|328.77|328.72|328.57|41
1609947600000|2021-01-06 15:40:00|328.87|328.72|328.97|328.82|328.97|328.82|328.72|328.57|41
1609947900000|2021-01-06 15:45:00|328.92|328.77|329.07|328.92|329.07|328.92|328.92|328.77|67
1609948200000|2021-01-06 15:50:00|329.12|328.97|329.07|328.92|329.27|329.12|329.07|328.87|64
1609948500000|2021-01-06 15:55:00|329.12|328.97|329.02|328.87|329.17|329.02|329.02|328.87|52
1609948800000|2021-01-06 16:00:00|329.07|328.92|329.57|329.42|329.57|329.42|329.02|328.87|89
1609949100000|2021-01-06 16:05:00|329.62|329.37|329.67|329.52|329.72|329.57|329.57|329.37|33
1609949400000|2021-01-06 16:10:00|329.62|329.47|329.77|329.57|329.77|329.62|329.57|329.37|58
1609949700000|2021-01-06 16:15:00|329.72|329.52|330.02|329.87|330.02|329.87|329.72|329.52|60
1609950000000|2021-01-06 16:20:00|330.07|329.92|329.97|329.82|330.07|329.92|329.87|329.67|36
1609950300000|2021-01-06 16:25:00|329.92|329.77|329.97|329.82|330.02|329.87|329.92|329.72|55
1609950600000|2021-01-06 16:30:00|330.02|329.87|329.87|329.72|330.02|329.87|329.87|329.67|25
1609950900000|2021-01-06 16:35:00|329.92|329.67|329.72|329.57|329.92|329.77|329.72|329.52|56
1609951200000|2021-01-06 16:40:00|329.67|329.52|329.72|329.57|329.72|329.57|329.57|329.42|24
1609951500000|2021-01-06 16:45:00|329.67|329.52|329.72|329.57|329.72|329.57|329.67|329.47|27
1609951800000|2021-01-06 16:50:00|329.67|329.47|329.72|329.57|329.82|329.67|329.67|329.47|39
1609952100000|2021-01-06 16:55:00|329.77|329.62|329.67|329.47|329.87|329.72|329.57|329.37|48
1609952400000|2021-01-06 17:00:00|329.72|329.52|329.87|329.72|329.92|329.72|329.72|329.47|20
1609952700000|2021-01-06 17:05:00|329.82|329.67|329.92|329.72|329.92|329.77|329.77|329.62|41
1609953000000|2021-01-06 17:10:00|329.87|329.77|330.07|329.87|330.07|329.92|329.82|329.67|18
1609953300000|2021-01-06 17:15:00|330.02|329.92|330.12|329.97|330.22|330.07|330.02|329.87|22
1609953600000|2021-01-06 17:20:00|330.17|329.92|330.12|329.92|330.22|330.07|330.02|329.87|21
1609953900000|2021-01-06 17:25:00|330.07|329.97|330.32|330.17|330.32|330.17|330.07|329.92|13
1609954200000|2021-01-06 17:30:00|330.27|330.12|330.47|330.32|330.47|330.32|330.27|330.12|60
1609954500000|2021-01-06 17:35:00|330.42|330.27|330.47|330.32|330.57|330.37|330.42|330.27|30
1609954800000|2021-01-06 17:40:00|330.52|330.37|330.52|330.37|330.52|330.37|330.42|330.27|19
1609955100000|2021-01-06 17:45:00|330.47|330.32|330.57|330.42|330.57|330.42|330.47|330.32|30
1609955400000|2021-01-06 17:50:00|330.62|330.47|330.67|330.52|330.67|330.52|330.57|330.37|47
1609955700000|2021-01-06 17:55:00|330.62|330.47|330.52|330.37|330.67|330.47|330.52|330.37|32
1609956000000|2021-01-06 18:00:00|330.57|330.42|330.57|330.42|330.67|330.47|330.52|330.37|18
1609956300000|2021-01-06 18:05:00|330.62|330.47|330.62|330.47|330.67|330.47|330.57|330.47|5
1609956600000|2021-01-06 18:10:00|330.67|330.52|330.82|330.67|330.82|330.67|330.67|330.52|33
1609956900000|2021-01-06 18:15:00|330.87|330.72|330.87|330.67|331.07|330.92|330.77|330.62|70
1609957200000|2021-01-06 18:20:00|330.82|330.62|330.92|330.77|330.92|330.77|330.77|330.62|44
1609957500000|2021-01-06 18:25:00|330.97|330.82|330.97|330.82|331.02|330.87|330.97|330.77|36
1609957800000|2021-01-06 18:30:00|330.92|330.72|331.02|330.87|331.02|330.87|330.92|330.72|11
1609958100000|2021-01-06 18:35:00|331.07|330.92|331.07|330.92|331.12|330.92|330.92|330.77|52
1609958400000|2021-01-06 18:40:00|331.12|330.97|331.17|331.02|331.27|331.12|331.12|330.92|46
1609958700000|2021-01-06 18:45:00|331.22|331.07|331.17|331.02|331.27|331.12|331.17|331.02|25
1609959000000|2021-01-06 18:50:00|331.22|331.07|331.12|330.97|331.22|331.07|331.07|330.92|22
1609959300000|2021-01-06 18:55:00|331.17|331.02|331.17|330.92|331.17|331.02|331.17|330.67|7
1609959600000|2021-01-06 19:00:00|331.22|330.97|331.27|331.07|331.32|331.12|331.17|330.77|40
1609959900000|2021-01-06 19:05:00|331.32|331.12|331.47|331.32|331.47|331.32|331.27|331.07|14
1609960200000|2021-01-06 19:10:00|331.42|331.27|331.37|331.22|331.52|331.37|331.37|331.22|40
1609960500000|2021-01-06 19:15:00|331.42|331.27|331.22|331.07|331.42|331.27|331.02|330.82|30
1609960800000|2021-01-06 19:20:00|331.27|331.02|330.92|330.72|331.32|331.17|330.87|330.72|51
1609961100000|2021-01-06 19:25:00|330.97|330.77|330.72|330.47|331.02|330.82|330.42|330.22|84
1609961400000|2021-01-06 19:30:00|330.67|330.52|330.62|330.47|330.92|330.72|330.52|330.32|41
1609961700000|2021-01-06 19:35:00|330.57|330.42|330.57|330.37|330.62|330.47|330.22|330.07|55
1609962000000|2021-01-06 19:40:00|330.52|330.32|330.67|330.52|330.87|330.67|330.47|330.27|45
1609962300000|2021-01-06 19:45:00|330.72|330.57|330.27|330.07|330.77|330.57|330.17|330.02|72
1609962600000|2021-01-06 19:50:00|330.32|330.12|330.57|330.37|330.67|330.42|330.12|329.92|66
1609962900000|2021-01-06 19:55:00|330.62|330.42|330.97|330.77|331.02|330.87|330.62|330.37|66
1609963200000|2021-01-06 20:00:00|330.92|330.67|330.77|330.57|330.97|330.82|330.67|330.52|97
1609963500000|2021-01-06 20:05:00|330.82|330.62|330.97|330.82|330.97|330.82|330.77|330.62|60
1609963800000|2021-01-06 20:10:00|330.92|330.77|331.32|331.12|331.47|331.32|330.92|330.72|26
1609964100000|2021-01-06 20:15:00|331.27|331.17|331.32|331.17|331.42|331.22|331.22|331.02|22
1609964400000|2021-01-06 20:20:00|331.42|331.22|330.97|330.77|331.42|331.27|330.92|330.77|42
1609964700000|2021-01-06 20:25:00|330.92|330.72|331.22|331.07|331.37|331.17|330.77|330.57|66
1609965000000|2021-01-06 20:30:00|331.27|331.12|331.32|331.12|331.37|331.22|330.92|330.77|42
1609965300000|2021-01-06 20:35:00|331.27|331.17|331.07|330.87|331.37|331.17|331.02|330.87|50
1609965600000|2021-01-06 20:40:00|331.02|330.92|331.47|331.22|331.47|331.22|331.02|330.87|47
1609965900000|2021-01-06 20:45:00|331.37|331.17|331.47|331.17|331.47|331.22|331.12|330.92|33
1609966200000|2021-01-06 20:50:00|331.32|331.12|331.52|331.27|331.62|331.32|331.07|330.82|51
1609966500000|2021-01-06 20:55:00|331.47|331.22|331.47|331.22|331.52|331.27|331.12|330.92|69
1609966800000|2021-01-06 21:00:00|331.32|331.17|331.37|331.17|331.37|331.17|331.12|330.92|55
1609967100000|2021-01-06 21:05:00|331.32|331.12|331.37|331.22|331.42|331.27|331.27|331.07|16
1609967400000|2021-01-06 21:10:00|331.42|331.17|331.77|331.17|331.77|331.42|331.37|331.07|32
1609968600000|2021-01-06 21:30:00|331.67|331.07|332.27|331.67|332.27|331.67|331.67|331.07|0
1609968900000|2021-01-06 21:35:00|332.17|331.57|332.07|331.47|332.27|331.67|332.07|331.47|0
1609969200000|2021-01-06 21:40:00|331.97|331.37|331.87|331.27|332.07|331.47|331.77|331.17|0
1609969500000|2021-01-06 21:45:00|331.97|331.37|331.87|331.27|331.97|331.37|331.77|331.17|0
1609969800000|2021-01-06 21:50:00|331.77|331.17|331.77|331.17|331.87|331.27|331.67|331.07|0
1609970100000|2021-01-06 21:55:00|331.67|331.07|331.87|331.27|331.87|331.27|331.67|331.07|0
1609970400000|2021-01-06 22:00:00|331.77|331.17|331.67|331.07|331.77|331.17|331.67|331.07|0
1609970700000|2021-01-06 22:05:00|331.77|331.17|331.67|331.07|331.77|331.17|331.57|330.97|0
1609971600000|2021-01-06 22:20:00|331.77|331.17|331.77|331.17|331.77|331.17|331.77|331.17|0
1609971900000|2021-01-06 22:25:00|331.87|331.27|331.97|331.37|331.97|331.37|331.87|331.27|0
1609972200000|2021-01-06 22:30:00|331.87|331.27|331.97|331.37|331.97|331.37|331.87|331.27|0
1609972500000|2021-01-06 22:35:00|331.87|331.27|331.97|331.37|332.07|331.47|331.87|331.27|0
1609973100000|2021-01-06 22:45:00|331.87|331.27|331.87|331.27|331.97|331.37|331.87|331.27|0
1609973400000|2021-01-06 22:50:00|331.97|331.37|331.87|331.27|331.97|331.37|331.87|331.27|0
1609973700000|2021-01-06 22:55:00|331.97|331.37|331.97|331.37|331.97|331.37|331.97|331.37|0
1609974000000|2021-01-06 23:00:00|332.07|331.47|331.77|331.17|332.07|331.47|331.67|331.07|0
1609974300000|2021-01-06 23:05:00|331.87|331.27|331.77|331.17|332.07|331.47|331.77|331.17|0
1609974600000|2021-01-06 23:10:00|331.87|331.27|331.77|331.17|331.87|331.27|331.77|331.17|0
1609974900000|2021-01-06 23:15:00|331.87|331.27|331.77|331.17|331.87|331.27|331.77|331.17|0
1609975200000|2021-01-06 23:20:00|331.67|331.07|331.77|331.17|331.77|331.17|331.67|331.07|0
1609975500000|2021-01-06 23:25:00|331.67|331.07|331.77|331.17|331.77|331.17|331.67|331.07|0
1609975800000|2021-01-06 23:30:00|331.67|331.07|331.57|330.97|331.77|331.17|331.57|330.97|0
1609976100000|2021-01-06 23:35:00|331.67|331.07|331.57|330.97|331.67|331.07|331.57|330.97|0
1609976400000|2021-01-06 23:40:00|331.47|330.87|331.57|330.97|331.67|331.07|331.47|330.87|0
1609976700000|2021-01-06 23:45:00|331.67|331.07|331.57|330.97|331.67|331.07|331.57|330.97|0
1609977000000|2021-01-06 23:50:00|331.67|331.07|331.57|330.97|331.67|331.07|331.57|330.97|0
1609977300000|2021-01-06 23:55:00|331.47|330.87|331.47|330.87|331.57|330.97|331.47|330.87|0
1609977600000|2021-01-07 00:00:00|331.37|330.77|331.37|330.77|331.47|330.87|331.37|330.77|0
1609977900000|2021-01-07 00:05:00|331.47|330.87|331.07|330.47|331.47|330.87|330.97|330.37|0
1609978200000|2021-01-07 00:10:00|330.97|330.37|330.87|330.27|331.07|330.47|330.87|330.27|0
1609978500000|2021-01-07 00:15:00|330.97|330.37|330.87|330.27|330.97|330.37|330.67|330.07|0
1609978800000|2021-01-07 00:20:00|330.77|330.17|330.97|330.37|330.97|330.37|330.77|330.17|0
1609979100000|2021-01-07 00:25:00|331.07|330.47|331.07|330.47|331.07|330.47|330.97|330.37|0
1609979400000|2021-01-07 00:30:00|331.22|330.67|331.22|331.02|331.87|331.62|331.12|330.67|294
1609979700000|2021-01-07 00:35:00|331.17|330.97|331.47|331.27|331.67|331.47|331.17|330.97|108
1609980000000|2021-01-07 00:40:00|331.42|331.22|331.37|331.22|331.82|331.62|331.07|330.92|191
1609980300000|2021-01-07 00:45:00|331.32|331.17|331.52|331.37|331.57|331.42|331.27|331.07|254
1609980600000|2021-01-07 00:50:00|331.57|331.42|331.32|331.17|331.57|331.42|331.32|331.17|134
1609980900000|2021-01-07 00:55:00|331.27|331.12|331.27|331.12|331.42|331.22|330.77|330.62|481
1609981200000|2021-01-07 01:00:00|331.22|331.07|330.27|330.12|331.22|331.07|329.97|329.77|783
1609981500000|2021-01-07 01:05:00|330.22|330.02|330.22|330.02|330.52|330.37|330.02|329.87|421
1609981800000|2021-01-07 01:10:00|330.17|330.07|329.72|329.57|330.27|330.12|329.62|329.47|316
1609982100000|2021-01-07 01:15:00|329.77|329.62|330.77|330.57|330.82|330.67|329.72|329.57|506
1609982400000|2021-01-07 01:20:00|330.72|330.62|330.97|330.82|331.07|330.92|330.57|330.42|600
1609982700000|2021-01-07 01:25:00|331.02|330.87|331.12|330.92|331.42|331.27|331.02|330.82|526
1609983000000|2021-01-07 01:30:00|331.17|330.97|330.97|330.82|331.47|331.27|330.97|330.77|457
1609983300000|2021-01-07 01:35:00|331.02|330.87|331.37|331.22|331.52|331.37|330.87|330.72|290
1609983600000|2021-01-07 01:40:00|331.42|331.27|331.22|331.02|331.47|331.32|331.12|330.92|314
1609983900000|2021-01-07 01:45:00|331.17|331.07|331.17|331.02|331.52|331.32|331.17|330.97|184
1609984200000|2021-01-07 01:50:00|331.22|331.07|331.32|331.17|331.32|331.17|330.82|330.62|253
1609984500000|2021-01-07 01:55:00|331.37|331.22|331.42|331.27|331.52|331.37|331.22|331.07|252
1609984800000|2021-01-07 02:00:00|331.47|331.32|331.27|331.07|331.47|331.32|331.07|330.92|180
1609985100000|2021-01-07 02:05:00|331.22|331.12|331.47|331.32|331.52|331.37|331.17|330.97|166
1609985400000|2021-01-07 02:10:00|331.52|331.37|331.67|331.47|331.77|331.62|331.47|331.32|171
1609985700000|2021-01-07 02:15:00|331.72|331.52|331.47|331.27|331.72|331.57|331.42|331.27|250
1609986000000|2021-01-07 02:20:00|331.42|331.32|331.32|331.17|331.57|331.42|331.32|331.17|189
1609986300000|2021-01-07 02:25:00|331.27|331.12|331.17|330.97|331.37|331.22|331.12|330.97|171
1609986600000|2021-01-07 02:30:00|331.22|331.02|331.62|331.42|331.62|331.47|331.17|331.02|222
1609986900000|2021-01-07 02:35:00|331.57|331.47|331.82|331.67|331.87|331.72|331.57|331.42|212
1609987200000|2021-01-07 02:40:00|331.87|331.72|331.87|331.72|331.92|331.77|331.77|331.62|181
1609987500000|2021-01-07 02:45:00|331.92|331.77|332.07|331.92|332.12|331.97|331.82|331.67|216
1609987800000|2021-01-07 02:50:00|332.12|331.97|332.27|332.07|332.37|332.22|332.07|331.92|220
1609988100000|2021-01-07 02:55:00|332.22|332.12|332.37|332.22|332.47|332.32|332.22|332.07|217
1609988400000|2021-01-07 03:00:00|332.32|332.17|332.12|331.97|332.37|332.22|332.07|331.92|179
1609988700000|2021-01-07 03:05:00|332.17|332.02|332.12|331.97|332.27|332.12|332.12|331.92|199
1609989000000|2021-01-07 03:10:00|332.17|332.02|332.07|331.87|332.17|332.02|331.97|331.77|287
1609989300000|2021-01-07 03:15:00|332.02|331.92|332.22|332.02|332.27|332.12|332.02|331.92|176
1609989600000|2021-01-07 03:20:00|332.17|332.07|332.27|332.07|332.27|332.12|332.12|331.97|134
1609989900000|2021-01-07 03:25:00|332.32|332.12|332.52|332.32|332.57|332.42|332.32|332.12|222
1609990200000|2021-01-07 03:30:00|332.47|332.37|332.37|332.22|332.57|332.42|332.37|332.22|188
1609990500000|2021-01-07 03:35:00|332.42|332.27|332.57|332.42|332.67|332.47|332.42|332.27|166
1609990800000|2021-01-07 03:40:00|332.62|332.37|332.87|332.72|332.87|332.72|332.57|332.37|137
1609991100000|2021-01-07 03:45:00|332.82|332.67|333.07|332.87|333.12|332.97|332.72|332.57|192
1609991400000|2021-01-07 03:50:00|333.02|332.92|333.02|332.82|333.22|333.07|332.97|332.82|246
1609991700000|2021-01-07 03:55:00|332.97|332.87|333.12|332.97|333.17|332.97|332.87|332.72|138
1609992000000|2021-01-07 04:00:00|333.17|333.02|333.22|333.07|333.27|333.12|333.12|332.97|121
1609992300000|2021-01-07 04:05:00|333.17|333.02|333.17|333.02|333.22|333.02|333.12|332.97|56
1609992600000|2021-01-07 04:10:00|333.22|333.07|333.32|333.12|333.47|333.32|333.22|333.02|181
1609992900000|2021-01-07 04:15:00|333.37|333.17|333.27|333.07|333.42|333.22|333.27|333.07|40
1609993200000|2021-01-07 04:20:00|333.22|333.02|333.22|333.07|333.27|333.07|333.17|333.02|42
1609993500000|2021-01-07 04:25:00|333.27|333.12|333.23|333.08|333.28|333.13|333.18|333.02|87
1609993800000|2021-01-07 04:30:00|333.18|333.03|333.33|333.18|333.38|333.23|333.13|332.98|140
1609994100000|2021-01-07 04:35:00|333.38|333.23|333.33|333.18|333.48|333.33|333.33|333.18|69
1609994400000|2021-01-07 04:40:00|333.28|333.13|333.33|333.13|333.43|333.23|333.28|333.08|78
1609994700000|2021-01-07 04:45:00|333.28|333.08|333.23|333.08|333.33|333.08|333.18|333.03|36
1609995000000|2021-01-07 04:50:00|333.18|332.98|333.18|333.03|333.28|333.13|333.13|332.98|169
1609995300000|2021-01-07 04:55:00|333.13|332.98|332.88|332.73|333.18|333.03|332.88|332.73|127
1609995600000|2021-01-07 05:00:00|332.83|332.68|332.73|332.58|332.93|332.78|332.68|332.53|182
1609995900000|2021-01-07 05:05:00|332.68|332.53|332.83|332.63|332.88|332.73|332.68|332.53|181
1609996200000|2021-01-07 05:10:00|332.78|332.68|332.53|332.33|332.83|332.68|332.48|332.33|116
1609996500000|2021-01-07 05:15:00|332.58|332.38|332.73|332.58|332.73|332.58|332.53|332.33|122
1609996800000|2021-01-07 05:20:00|332.78|332.63|332.98|332.83|333.18|333.03|332.73|332.58|275
1609997100000|2021-01-07 05:25:00|332.93|332.78|332.93|332.78|332.98|332.83|332.73|332.53|84
1609997400000|2021-01-07 05:30:00|332.88|332.73|332.78|332.63|332.98|332.83|332.68|332.53|160
1609997700000|2021-01-07 05:35:00|332.83|332.68|333.13|332.93|333.13|332.98|332.83|332.63|234
1609998000000|2021-01-07 05:40:00|333.08|332.98|333.18|333.03|333.23|333.08|333.08|332.93|124
1609998300000|2021-01-07 05:45:00|333.23|333.08|333.48|333.33|333.53|333.33|333.23|333.03|119
1609998600000|2021-01-07 05:50:00|333.43|333.28|333.48|333.33|333.48|333.33|333.33|333.18|181
1609998900000|2021-01-07 05:55:00|333.53|333.28|333.53|333.38|333.63|333.48|333.48|333.28|180
1609999200000|2021-01-07 06:00:00|333.58|333.43|333.48|333.33|333.63|333.48|333.43|333.23|144
1609999500000|2021-01-07 06:05:00|333.53|333.28|333.23|333.08|333.53|333.33|333.13|332.93|92
1609999800000|2021-01-07 06:10:00|333.18|333.03|332.93|332.78|333.23|333.03|332.88|332.73|86
1610000100000|2021-01-07 06:15:00|332.88|332.73|332.93|332.73|332.98|332.78|332.83|332.63|84
1610000400000|2021-01-07 06:20:00|332.88|332.68|332.88|332.73|332.98|332.78|332.73|332.58|95
1610000700000|2021-01-07 06:25:00|332.93|332.78|332.98|332.83|333.08|332.93|332.88|332.73|52
1610001000000|2021-01-07 06:30:00|332.93|332.78|333.03|332.88|333.08|332.93|332.83|332.68|128
1610001300000|2021-01-07 06:35:00|332.98|332.83|333.03|332.88|333.13|332.98|332.98|332.83|68
1610001600000|2021-01-07 06:40:00|332.98|332.83|332.88|332.68|333.03|332.88|332.83|332.68|90
1610001900000|2021-01-07 06:45:00|332.83|332.73|332.93|332.78|333.03|332.88|332.83|332.68|92
1610002200000|2021-01-07 06:50:00|332.98|332.83|333.18|332.98|333.18|333.03|332.93|332.73|118
1610002500000|2021-01-07 06:55:00|333.13|333.03|333.03|332.88|333.18|333.03|333.03|332.83|111
1610002800000|2021-01-07 07:00:00|333.08|332.93|333.28|333.13|333.33|333.18|333.08|332.93|195
1610003100000|2021-01-07 07:05:00|333.23|333.08|333.13|332.98|333.28|333.13|333.08|332.93|137
1610003400000|2021-01-07 07:10:00|333.18|333.03|333.33|333.18|333.38|333.23|333.18|333.03|192
1610003700000|2021-01-07 07:15:00|333.28|333.13|333.23|333.08|333.33|333.18|333.18|333.03|96
1610004000000|2021-01-07 07:20:00|333.28|333.03|333.23|333.08|333.28|333.08|333.18|333.03|96
1610004300000|2021-01-07 07:25:00|333.18|333.03|333.23|333.08|333.28|333.08|333.18|333.03|84
1610004600000|2021-01-07 07:30:00|333.18|333.03|333.18|333.03|333.23|333.08|333.13|332.98|95
1610004900000|2021-01-07 07:35:00|333.23|333.08|333.28|333.13|333.33|333.18|333.18|333.03|136
1610005200000|2021-01-07 07:40:00|333.23|333.08|333.13|332.98|333.28|333.13|333.13|332.93|161
1610005500000|2021-01-07 07:45:00|333.08|332.93|333.08|332.93|333.13|332.98|333.03|332.88|94
1610005800000|2021-01-07 07:50:00|333.13|332.88|333.13|332.98|333.18|333.03|333.03|332.88|115
1610006100000|2021-01-07 07:55:00|333.18|333.03|333.03|332.88|333.18|333.03|333.03|332.88|141
1610006400000|2021-01-07 08:00:00|333.08|332.93|333.23|333.08|333.28|333.13|333.03|332.88|372
1610006700000|2021-01-07 08:05:00|333.18|333.03|333.03|332.88|333.18|333.08|332.93|332.78|503
1610007000000|2021-01-07 08:10:00|332.98|332.83|332.93|332.78|333.03|332.88|332.83|332.68|324
1610007300000|2021-01-07 08:15:00|332.98|332.83|333.23|333.08|333.23|333.08|332.93|332.78|243
1610007600000|2021-01-07 08:20:00|333.28|333.13|333.48|333.33|333.48|333.33|333.28|333.08|303
1610007900000|2021-01-07 08:25:00|333.53|333.28|333.33|333.18|333.53|333.28|333.33|333.18|279
1610008200000|2021-01-07 08:30:00|333.28|333.13|333.13|332.98|333.28|333.18|332.98|332.78|447
1610008500000|2021-01-07 08:35:00|333.08|332.93|333.53|333.38|333.53|333.38|333.08|332.93|356
1610008800000|2021-01-07 08:40:00|333.58|333.43|333.73|333.58|333.83|333.63|333.48|333.33|547
1610009100000|2021-01-07 08:45:00|333.78|333.63|333.53|333.38|333.83|333.68|333.53|333.38|420
1610009400000|2021-01-07 08:50:00|333.48|333.33|333.63|333.48|333.68|333.53|333.38|333.23|389
1610009700000|2021-01-07 08:55:00|333.68|333.53|333.78|333.63|333.88|333.73|333.63|333.53|543
1610010000000|2021-01-07 09:00:00|333.83|333.53|333.38|333.23|333.88|333.73|333.13|332.98|1056
1610010300000|2021-01-07 09:05:00|333.28|333.13|333.68|333.53|333.73|333.58|333.28|333.13|216
1610010600000|2021-01-07 09:10:00|333.73|333.58|333.48|333.28|333.73|333.58|333.43|333.28|178
1610010900000|2021-01-07 09:15:00|333.38|333.23|333.43|333.23|333.68|333.53|333.38|333.23|168
1610011200000|2021-01-07 09:20:00|333.88|333.28|333.98|333.38|333.98|333.38|333.78|333.18|0
1610011500000|2021-01-07 09:25:00|333.88|333.28|333.98|333.38|333.98|333.38|333.88|333.28|7
1610011800000|2021-01-07 09:30:00|333.88|333.28|333.78|333.18|333.98|333.38|333.68|333.08|0
1610012100000|2021-01-07 09:35:00|333.68|333.08|333.68|333.08|333.78|333.18|333.58|332.98|0
1610012400000|2021-01-07 09:40:00|333.58|332.98|333.78|333.18|333.78|333.18|333.58|332.98|0
1610012700000|2021-01-07 09:45:00|333.68|333.08|333.68|333.08|333.68|333.08|333.58|332.98|0
1610013000000|2021-01-07 09:50:00|333.13|332.93|332.88|332.73|333.18|332.98|332.78|332.63|104
1610013300000|2021-01-07 09:55:00|332.93|332.78|332.98|332.83|333.08|332.93|332.88|332.73|49
1610013600000|2021-01-07 10:00:00|332.93|332.78|332.98|332.83|333.03|332.83|332.88|332.73|56
1610013900000|2021-01-07 10:05:00|333.03|332.78|332.88|332.73|333.03|332.83|332.88|332.73|38
1610014200000|2021-01-07 10:10:00|332.93|332.78|332.93|332.78|333.03|332.88|332.88|332.73|74
1610014500000|2021-01-07 10:15:00|332.98|332.73|332.98|332.83|332.98|332.83|332.98|332.73|48
1610014800000|2021-01-07 10:20:00|332.93|332.78|332.78|332.63|332.93|332.78|332.78|332.63|64
1610015100000|2021-01-07 10:25:00|332.73|332.58|332.73|332.58|332.83|332.68|332.73|332.58|70
1610015400000|2021-01-07 10:30:00|332.68|332.53|332.63|332.48|332.73|332.58|332.63|332.48|68
1610015700000|2021-01-07 10:35:00|332.58|332.43|332.58|332.43|332.73|332.53|332.58|332.43|45
1610016000000|2021-01-07 10:40:00|332.53|332.38|332.48|332.33|332.53|332.38|332.43|332.28|91
1610016300000|2021-01-07 10:45:00|332.53|332.38|332.38|332.18|332.53|332.38|332.33|332.18|79
1610016600000|2021-01-07 10:50:00|332.33|332.23|332.08|331.93|332.38|332.23|332.03|331.88|108
1610016900000|2021-01-07 10:55:00|332.13|331.98|331.93|331.78|332.13|331.98|331.93|331.78|52
1610017200000|2021-01-07 11:00:00|331.83|331.63|331.78|331.63|331.98|331.83|331.73|331.58|101
1610017500000|2021-01-07 11:05:00|331.73|331.58|331.78|331.63|331.88|331.68|331.73|331.58|47
1610017800000|2021-01-07 11:10:00|331.83|331.68|331.93|331.73|331.93|331.78|331.78|331.63|68
1610018100000|2021-01-07 11:15:00|331.88|331.78|331.88|331.73|331.98|331.78|331.88|331.73|52
1610018400000|2021-01-07 11:20:00|331.93|331.78|331.88|331.73|331.98|331.83|331.88|331.73|47
1610018700000|2021-01-07 11:25:00|331.83|331.68|331.83|331.68|331.88|331.73|331.78|331.58|33
1610019000000|2021-01-07 11:30:00|331.88|331.73|331.93|331.73|331.93|331.73|331.88|331.73|41
1610019300000|2021-01-07 11:35:00|331.88|331.78|331.83|331.68|332.03|331.83|331.83|331.68|44
1610019600000|2021-01-07 11:40:00|331.78|331.63|331.68|331.53|331.88|331.68|331.68|331.48|53
1610019900000|2021-01-07 11:45:00|331.63|331.48|331.78|331.58|331.78|331.58|331.58|331.43|46
1610020200000|2021-01-07 11:50:00|331.73|331.63|331.83|331.68|331.88|331.68|331.73|331.58|44
1610020500000|2021-01-07 11:55:00|331.78|331.63|331.63|331.48|331.83|331.63|331.63|331.48|44
1610020800000|2021-01-07 12:00:00|331.68|331.53|331.68|331.53|331.73|331.58|331.63|331.48|49
1610021100000|2021-01-07 12:05:00|331.73|331.58|331.73|331.58|331.73|331.58|331.73|331.53|65
1610021400000|2021-01-07 12:10:00|331.78||331.73||331.78||331.73||34
1610021700000|2021-01-07 12:15:00|331.68|331.53|331.73|331.58|331.73|331.58|331.63|331.48|52
1610022000000|2021-01-07 12:20:00|331.68|331.53|331.73|331.53|331.78|331.63|331.63|331.48|43
1610022300000|2021-01-07 12:25:00|331.78|331.58|331.78|331.63|331.88|331.73|331.73|331.53|34
1610022600000|2021-01-07 12:30:00|331.83|331.58|331.78|331.63|331.93|331.73|331.73|331.58|38
1610022900000|2021-01-07 12:35:00|331.83|331.68|331.88|331.68|331.88|331.68|331.78|331.68|36
1610023200000|2021-01-07 12:40:00|331.83|331.73|332.13|331.98|332.18|332.03|331.83|331.73|31
1610023500000|2021-01-07 12:45:00|332.18|331.93|332.13|331.98|332.23|332.03|332.03|331.88|44
1610023800000|2021-01-07 12:50:00|332.08|331.93|332.03|331.88|332.18|331.93|331.98|331.83|44
1610024100000|2021-01-07 12:55:00|331.98|331.83|331.88|331.73|332.13|331.93|331.88|331.73|35
1610024400000|2021-01-07 13:00:00|331.93|331.78|331.98|331.83|332.08|331.83|331.88|331.73|32
1610024700000|2021-01-07 13:05:00|332.03|331.88|331.98|331.78|332.08|331.88|331.88|331.73|14
1610025000000|2021-01-07 13:10:00|332.03|331.83|332.03|331.83|332.03|331.88|331.83|331.68|5
1610025300000|2021-01-07 13:15:00|331.98|331.78|331.93|331.73|332.03|331.83|331.83|331.68|19
1610025600000|2021-01-07 13:20:00|331.98|331.78|332.03|331.83|332.13|331.93|331.98|331.78|12
1610025900000|2021-01-07 13:25:00|332.08|331.88|332.08|331.88|332.13|331.93|332.03|331.83|13
1610026200000|2021-01-07 13:30:00|332.03|331.93|332.13|331.93|332.18|331.93|332.03|331.88|4
1610026500000|2021-01-07 13:35:00|332.08|331.88|332.13|331.93|332.18|331.93|332.03|331.83|21
1610026800000|2021-01-07 13:40:00|332.08|331.98|332.23|332.08|332.28|332.08|332.08|331.93|9
1610027100000|2021-01-07 13:45:00|332.28|332.13|332.13|331.98|332.33|332.13|332.13|331.93|15
1610027400000|2021-01-07 13:50:00|332.08|331.93|332.13|331.93|332.13|331.98|331.98|331.83|29
1610027700000|2021-01-07 13:55:00|332.18|331.98|332.18|332.03|332.23|332.08|332.18|331.98|14
1610028000000|2021-01-07 14:00:00|332.13|331.98|332.33|332.18|332.43|332.23|332.13|331.93|14
1610028300000|2021-01-07 14:05:00|332.38|332.23|332.48|332.28|332.48|332.28|332.33|332.18|20
1610028600000|2021-01-07 14:10:00|332.43|332.33|332.38|332.23|332.48|332.33|332.33|332.18|13
1610028900000|2021-01-07 14:15:00|332.43|332.28|332.28|332.13|332.43|332.28|332.23|332.08|20
1610029200000|2021-01-07 14:20:00|332.33|332.18|332.28|332.08|332.33|332.18|332.23|332.08|13
1610029500000|2021-01-07 14:25:00|332.23|332.13|332.38|332.23|332.43|332.28|332.23|332.08|14
1610029800000|2021-01-07 14:30:00|332.43|332.28|332.48|332.28|332.63|332.48|332.28|332.08|94
1610030100000|2021-01-07 14:35:00|332.43|332.33|332.58|332.38|332.73|332.53|332.43|332.28|67
1610030400000|2021-01-07 14:40:00|332.53|332.43|332.53|332.38|332.58|332.43|332.48|332.28|95
1610030700000|2021-01-07 14:45:00|332.48|332.33|332.78|332.58|332.83|332.68|332.48|332.28|77
1610031000000|2021-01-07 14:50:00|332.83|332.63|332.88|332.73|332.88|332.73|332.73|332.58|37
1610031300000|2021-01-07 14:55:00|332.93|332.78|333.28|333.08|333.28|333.13|332.93|332.73|65
1610031600000|2021-01-07 15:00:00|333.23|333.03|333.58|333.43|333.58|333.43|333.23|333.03|57
1610031900000|2021-01-07 15:05:00|333.53|333.38|333.43|333.28|333.53|333.43|333.18|333.03|71
1610032200000|2021-01-07 15:10:00|333.48|333.33|333.68|333.53|333.78|333.63|333.48|333.28|62
1610032500000|2021-01-07 15:15:00|333.73|333.58|334.18|334.03|334.18|334.03|333.73|333.48|181
1610032800000|2021-01-07 15:20:00|334.23|333.98|334.13|333.93|334.28|334.08|334.03|333.88|63
1610033100000|2021-01-07 15:25:00|334.18|333.98|334.33|334.13|334.33|334.13|334.08|333.93|23
1610033400000|2021-01-07 15:30:00|334.28|334.08|334.38|334.08|334.38|334.18|334.23|334.03|51
1610033700000|2021-01-07 15:35:00|334.33|334.13|334.38|334.18|334.48|334.18|334.28|334.13|15
1610034000000|2021-01-07 15:40:00|334.33|334.23|334.63|334.38|334.63|334.38|334.33|334.23|33
1610034300000|2021-01-07 15:45:00|334.58|334.43|334.73|334.53|334.73|334.53|334.53|334.33|59
1610034600000|2021-01-07 15:50:00|334.68|334.58|334.63|334.43|334.73|334.58|334.53|334.38|46
1610034900000|2021-01-07 15:55:00|334.58|334.48|334.73|334.58|334.73|334.58|334.58|334.38|47
1610035200000|2021-01-07 16:00:00|334.78|334.53|334.58|334.43|334.93|334.78|334.58|334.43|79
1610035500000|2021-01-07 16:05:00|334.53|334.38|334.58|334.43|334.63|334.48|334.43|334.28|74
1610035800000|2021-01-07 16:10:00|334.53|334.38|334.33|334.13|334.58|334.38|334.28|334.13|69
1610036100000|2021-01-07 16:15:00|334.38|334.18|334.48|334.28|334.58|334.43|334.33|334.18|43
1610036400000|2021-01-07 16:20:00|334.53|334.33|334.48|334.33|334.53|334.38|334.48|334.28|15
1610036700000|2021-01-07 16:25:00|334.43|334.28|334.43|334.28|334.48|334.33|334.38|334.23|26
1610037000000|2021-01-07 16:30:00|334.48|334.33|334.48|334.28|334.68|334.53|334.48|334.28|43
1610037300000|2021-01-07 16:35:00|334.43|334.33|334.58|334.43|334.68|334.53|334.43|334.23|40
1610037600000|2021-01-07 16:40:00|334.63|334.48|334.63|334.43|334.63|334.48|334.53|334.33|27
1610037900000|2021-01-07 16:45:00|334.58|334.38|334.38|334.18|334.63|334.43|334.38|334.18|12
1610038200000|2021-01-07 16:50:00|334.33|334.13|333.93|333.73|334.33|334.18|333.88|333.73|33
1610038500000|2021-01-07 16:55:00|333.98|333.78|334.03|333.78|334.03|333.78|333.93|333.68|41
1610038800000|2021-01-07 17:00:00|333.98|333.73|333.98|333.73|333.98|333.78|333.98|333.73|1
1610039100000|2021-01-07 17:05:00|333.93|333.78|333.88|333.73|333.93|333.78|333.88|333.68|0
1610039400000|2021-01-07 17:10:00|333.93|333.68|333.83|333.68|333.93|333.78|333.83|333.63|5
1610039700000|2021-01-07 17:15:00|333.88|333.73|333.98|333.83|333.98|333.83|333.88|333.68|15
1610040000000|2021-01-07 17:20:00|333.93|333.78|333.88|333.68|334.08|333.93|333.83|333.68|10
1610040300000|2021-01-07 17:25:00|333.83|333.73|333.88|333.68|333.88|333.73|333.83|333.68|9
1610040600000|2021-01-07 17:30:00|333.93|333.73|334.03|333.88|334.03|333.88|333.88|333.68|12
1610040900000|2021-01-07 17:35:00|333.98|333.83|334.13|333.98|334.13|333.98|333.98|333.83|23
1610041200000|2021-01-07 17:40:00|334.18|333.93|334.08|333.93|334.18|334.03|334.08|333.93|11
1610041500000|2021-01-07 17:45:00|334.13|333.98|334.13|333.93|334.13|333.98|334.08|333.93|18
1610041800000|2021-01-07 17:50:00|334.08|333.98|334.18|334.03|334.23|334.08|334.08|333.93|17
1610042100000|2021-01-07 17:55:00|334.13|333.98|334.08|333.93|334.13|333.98|334.08|333.93|20
1610042400000|2021-01-07 18:00:00|334.13|333.98|334.18|333.98|334.18|334.03|334.13|333.98|12
1610042700000|2021-01-07 18:05:00|334.13|333.93|333.88|333.73|334.18|333.98|333.88|333.73|16
1610043000000|2021-01-07 18:10:00|333.93|333.78|334.08|333.88|334.08|333.88|333.93|333.73|7
1610043300000|2021-01-07 18:15:00|334.13|333.93|334.18|334.03|334.23|334.08|334.08|333.93|4
1610043600000|2021-01-07 18:20:00|334.23|333.98|334.13|333.98|334.23|333.98|334.08|333.93|11
1610043900000|2021-01-07 18:25:00|334.08|333.93|333.98|333.78|334.13|333.93|333.98|333.78|3
1610044200000|2021-01-07 18:30:00|334.03|333.83|334.23|334.03|334.28|334.03|334.03|333.78|3
1610044500000|2021-01-07 18:35:00|334.18|334.08|334.33|334.18|334.33|334.18|334.18|333.98|7
1610044800000|2021-01-07 18:40:00|334.28|334.13|334.38|334.18|334.38|334.18|334.28|334.08|4
1610045100000|2021-01-07 18:45:00|334.33|334.13|334.23|333.98|334.38|334.23|334.13|333.93|10
1610045400000|2021-01-07 18:50:00|334.18|334.03|334.18|333.93|334.23|334.03|334.08|333.93|16
1610045700000|2021-01-07 18:55:00|334.13|333.98|334.23|334.08|334.23|334.08|334.13|333.93|6
1610046000000|2021-01-07 19:00:00|334.33|334.13|334.43|334.28|334.48|334.28|334.23|334.08|24
1610046300000|2021-01-07 19:05:00|334.38|334.23|334.43|334.23|334.48|334.28|334.38|334.23|2
1610046600000|2021-01-07 19:10:00|334.38|334.28|334.43|334.23|334.48|334.28|334.38|334.23|4
1610046900000|2021-01-07 19:15:00|334.38|334.28|334.43|334.28|334.43|334.28|334.38|334.23|8
1610047200000|2021-01-07 19:20:00|334.38|334.23|334.48|334.33|334.53|334.38|334.38|334.23|14
1610047500000|2021-01-07 19:25:00|334.53|334.28|334.33|334.13|334.53|334.28|334.28|334.13|8
1610047800000|2021-01-07 19:30:00|334.38|334.18|334.38|334.23|334.38|334.23|334.38|334.13|4
1610048100000|2021-01-07 19:35:00|334.43|334.28|334.53|334.33|334.53|334.33|334.43|334.23|10
1610048400000|2021-01-07 19:40:00|334.48|334.38|334.63|334.43|334.63|334.43|334.48|334.38|2
1610048700000|2021-01-07 19:45:00|334.58|334.48|334.58|334.43|334.63|334.48|334.58|334.43|4
1610049000000|2021-01-07 19:50:00|334.63|334.38|334.58|334.43|334.63|334.43|334.53|334.38|5
1610049300000|2021-01-07 19:55:00|334.63|334.48|334.78|334.58|334.78|334.63|334.58|334.43|15
1610049600000|2021-01-07 20:00:00|334.73|334.53|334.83|334.68|334.83|334.68|334.68|334.53|7
1610049900000|2021-01-07 20:05:00|334.78|334.63|334.73|334.58|334.83|334.63|334.73|334.58|4
1610050200000|2021-01-07 20:10:00|334.78|334.63|334.73|334.53|334.78|334.63|334.58|334.43|12
1610050500000|2021-01-07 20:15:00|334.68|334.58|334.78|334.58|334.78|334.63|334.68|334.53|12
1610050800000|2021-01-07 20:20:00|334.73|334.63|334.73|334.58|334.78|334.63|334.73|334.53|16
1610051100000|2021-01-07 20:25:00|334.68|334.53|334.63|334.48|334.68|334.58|334.63|334.48|5
1610051400000|2021-01-07 20:30:00|334.58|334.43|334.48|334.28|334.58|334.43|334.43|334.28|25
1610051700000|2021-01-07 20:35:00|334.43|334.23|334.53|334.38|334.63|334.43|334.38|334.23|4
1610052000000|2021-01-07 20:40:00|334.48|334.33|334.53|334.33|334.68|334.43|334.38|334.13|17
1610052300000|2021-01-07 20:45:00|334.58|334.38|334.58|334.43|334.78|334.53|334.48|334.18|29
1610052600000|2021-01-07 20:50:00|334.53|334.38|334.68|334.53|334.73|334.58|334.53|334.38|18
1610052900000|2021-01-07 20:55:00|334.63|334.48|334.58|334.28|334.73|334.53|334.43|334.13|73
1610053200000|2021-01-07 21:00:00|334.68|334.33|334.53|334.28|334.78|334.48|334.48|334.23|17
1610053500000|2021-01-07 21:05:00|334.48|334.33|334.53|334.23|334.73|334.43|334.48|334.23|4
1610053800000|2021-01-07 21:10:00|334.38|334.18|334.58|333.98|334.68|334.28|334.38|333.98|17
1610054100000|2021-01-07 21:15:00|334.68|334.08|334.68|334.08|334.68|334.08|334.58|333.98|0
1610054400000|2021-01-07 21:20:00|334.58|333.98|334.68|334.08|334.68|334.08|334.58|333.98|0
1610054700000|2021-01-07 21:25:00|334.58|333.98|334.68|334.08|334.68|334.08|334.58|333.98|0
1610055000000|2021-01-07 21:30:00|334.78|334.18|334.68|334.08|334.78|334.18|334.58|333.98|0
1610055300000|2021-01-07 21:35:00|334.58|333.98|334.58|333.98|334.68|334.08|334.58|333.98|0
1610055600000|2021-01-07 21:40:00|334.68|334.08|334.58|333.98|334.68|334.08|334.58|333.98|0
1610055900000|2021-01-07 21:45:00|334.48|333.88|334.48|333.88|334.58|333.98|334.48|333.88|0
1610056200000|2021-01-07 21:50:00|334.58|333.98|334.58|333.98|334.58|333.98|334.48|333.88|0
1610056500000|2021-01-07 21:55:00|334.48|333.88|333.98|333.38|334.58|333.98|333.98|333.38|0
1610056800000|2021-01-07 22:00:00|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1610057100000|2021-01-07 22:05:00|333.98|333.38|333.98|333.38|333.98|333.38|333.98|333.38|0
1610057700000|2021-01-07 22:15:00|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1610060400000|2021-01-07 23:00:00|333.98|333.38|333.98|333.38|334.08|333.48|333.88|333.28|0
1610060700000|2021-01-07 23:05:00|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1610061600000|2021-01-07 23:20:00|333.98|333.38|333.98|333.38|334.08|333.48|333.88|333.28|0
1610061900000|2021-01-07 23:25:00|333.88|333.28|333.68|333.08|333.88|333.28|333.68|333.08|0
1610062200000|2021-01-07 23:30:00|333.78|333.18|333.78|333.18|333.78|333.18|333.68|333.08|0
1610062500000|2021-01-07 23:35:00|333.88|333.28|333.98|333.38|333.98|333.38|333.88|333.28|0
1610062800000|2021-01-07 23:40:00|334.08|333.48|334.08|333.48|334.08|333.48|333.98|333.38|0
1610063100000|2021-01-07 23:45:00|334.18|333.58|334.18|333.58|334.18|333.58|334.08|333.48|0
1610063400000|2021-01-07 23:50:00|334.28|333.68|334.18|333.58|334.28|333.68|334.18|333.58|0
1610063700000|2021-01-07 23:55:00|334.28|333.68|334.18|333.58|334.28|333.68|334.08|333.48|0
1610064000000|2021-01-08 00:00:00|334.08|333.48|334.08|333.48|334.18|333.58|333.98|333.38|0
1610064300000|2021-01-08 00:05:00|334.18|333.58|334.28|333.68|334.28|333.68|334.18|333.58|0
1610064600000|2021-01-08 00:10:00|334.18|333.58|334.08|333.48|334.28|333.68|334.08|333.48|0
1610064900000|2021-01-08 00:15:00|334.18|333.58|334.38|333.78|334.38|333.78|334.08|333.48|0
1610065500000|2021-01-08 00:25:00|334.48|333.88|334.68|334.08|334.68|334.08|334.38|333.78|0
1610065800000|2021-01-08 00:30:00|335.78|335.43|334.63|334.43|335.78|335.53|334.33|334.18|415
1610066100000|2021-01-08 00:35:00|334.58|334.48|334.03|333.88|334.58|334.48|333.98|333.83|213
1610066400000|2021-01-08 00:40:00|334.08|333.83|334.73|334.58|334.83|334.68|334.08|333.83|119
1610066700000|2021-01-08 00:45:00|334.68|334.53|335.83|335.63|335.83|335.63|334.63|334.48|283
1610067000000|2021-01-08 00:50:00|335.78|335.58|335.68|335.43|336.03|335.83|335.28|335.08|244
1610067300000|2021-01-08 00:55:00|335.63|335.48|336.83|336.63|336.83|336.63|335.63|335.43|519
1610067600000|2021-01-08 01:00:00|336.88|336.68|336.78|336.53|337.13|336.88|335.93|335.73|1112
1610067900000|2021-01-08 01:05:00|336.73|336.58|336.53|336.33|337.03|336.88|336.38|336.23|612
1610068200000|2021-01-08 01:10:00|336.58|336.38|335.98|335.83|336.73|336.58|335.93|335.78|388
1610068500000|2021-01-08 01:15:00|336.03|335.78|335.93|335.73|336.33|336.18|335.88|335.73|289
1610068800000|2021-01-08 01:20:00|335.98|335.78|336.13|335.98|336.18|336.03|335.83|335.63|288
1610069100000|2021-01-08 01:25:00|336.08|335.93|336.18|335.98|336.38|336.23|335.78|335.63|375
1610069400000|2021-01-08 01:30:00|336.23|336.03|336.88|336.68|337.03|336.88|336.03|335.88|701
1610069700000|2021-01-08 01:35:00|336.93|336.73|337.58|337.38|337.58|337.43|336.93|336.73|342
1610070000000|2021-01-08 01:40:00|337.53|337.43|337.13|336.98|337.63|337.43|337.13|336.93|319
1610070300000|2021-01-08 01:45:00|337.23|336.93|337.43|337.28|337.48|337.33|337.08|336.93|165
1610070600000|2021-01-08 01:50:00|337.48|337.23|337.28|337.08|337.48|337.33|337.13|336.93|206
1610070900000|2021-01-08 01:55:00|337.23|337.13|337.28|337.08|337.33|337.18|337.08|336.93|147
1610071200000|2021-01-08 02:00:00|337.33|337.13|337.13|336.98|337.48|337.28|337.08|336.88|244
1610071500000|2021-01-08 02:05:00|337.18|337.03|337.18|337.03|337.33|337.18|336.88|336.73|247
1610071800000|2021-01-08 02:10:00|337.23|337.08|337.23|337.08|337.38|337.23|337.13|336.98|200
1610072100000|2021-01-08 02:15:00|337.18|337.03|337.73|337.53|337.73|337.58|337.18|337.03|272
1610072400000|2021-01-08 02:20:00|337.68|337.48|337.63|337.48|337.68|337.53|337.38|337.23|322
1610072700000|2021-01-08 02:25:00|337.68|337.53|337.78|337.63|337.83|337.68|337.63|337.48|292
1610073000000|2021-01-08 02:30:00|337.73|337.58|337.88|337.68|338.03|337.88|337.73|337.58|448
1610073300000|2021-01-08 02:35:00|337.83|337.73|338.23|338.03|338.48|338.28|337.83|337.68|383
1610073600000|2021-01-08 02:40:00|338.18|338.08|338.63|338.43|338.63|338.48|338.18|338.03|322
1610073900000|2021-01-08 02:45:00|338.58|338.48|338.23|338.08|338.68|338.53|338.23|338.08|311
1610074200000|2021-01-08 02:50:00|338.18|338.03|338.18|338.03|338.33|338.18|338.13|337.98|111
1610074500000|2021-01-08 02:55:00|338.13|337.98|338.43|338.23|338.48|338.33|338.08|337.93|199
1610074800000|2021-01-08 03:00:00|338.38|338.28|338.58|338.43|338.68|338.53|338.38|338.18|252
1610075100000|2021-01-08 03:05:00|338.63|338.38|339.23|339.08|339.48|339.33|338.53|338.38|684
1610075400000|2021-01-08 03:10:00|339.18|339.03|339.08|338.93|339.23|339.08|338.98|338.83|235
1610075700000|2021-01-08 03:15:00|339.13|338.98|339.28|339.13|339.33|339.13|339.08|338.93|293
1610076000000|2021-01-08 03:20:00|339.33|339.18|339.58|339.38|339.58|339.43|339.28|339.18|309
1610076300000|2021-01-08 03:25:00|339.53|339.33|339.73|339.53|339.88|339.68|339.48|339.33|442
1610076600000|2021-01-08 03:30:00|339.68|339.58|339.63|339.48|339.88|339.68|339.53|339.38|354
1610076900000|2021-01-08 03:35:00|339.68|339.53|339.78|339.58|339.93|339.78|339.63|339.48|289
1610077200000|2021-01-08 03:40:00|339.83|339.63|339.98|339.78|340.03|339.83|339.83|339.63|205
1610077500000|2021-01-08 03:45:00|339.93|339.73|340.03|339.83|340.13|339.93|339.88|339.73|200
1610077800000|2021-01-08 03:50:00|340.08|339.88|339.88|339.73|340.08|339.88|339.78|339.58|220
1610078100000|2021-01-08 03:55:00|339.93|339.78|339.63|339.43|339.93|339.78|339.58|339.43|289
1610078400000|2021-01-08 04:00:00|339.68|339.48|339.93|339.73|340.03|339.83|339.63|339.43|193
1610078700000|2021-01-08 04:05:00|339.88|339.78|339.73|339.58|339.93|339.78|339.68|339.48|151
1610079000000|2021-01-08 04:10:00|339.68|339.53|339.63|339.43|339.78|339.63|339.53|339.38|121
1610079300000|2021-01-08 04:15:00|339.68|339.48|339.68|339.48|339.73|339.58|339.58|339.43|109
1610079600000|2021-01-08 04:20:00|339.73|339.53|339.83|339.68|339.88|339.73|339.68|339.48|93
1610079900000|2021-01-08 04:25:00|339.88|339.73|339.53|339.38|339.93|339.78|339.53|339.38|95
1610080200000|2021-01-08 04:30:00|339.48|339.33|339.58|339.43|339.63|339.48|339.48|339.33|107
1610080500000|2021-01-08 04:35:00|339.63|339.48|339.78|339.58|339.83|339.63|339.63|339.48|140
1610080800000|2021-01-08 04:40:00|339.83|339.63|339.88|339.73|339.88|339.73|339.78|339.63|98
1610081100000|2021-01-08 04:45:00|339.93|339.78|340.08|339.88|340.13|339.93|339.88|339.73|247
1610081400000|2021-01-08 04:50:00|340.03|339.83|340.03|339.83|340.08|339.88|339.93|339.78|115
1610081700000|2021-01-08 04:55:00|339.98|339.78|339.98|339.83|340.13|339.93|339.88|339.73|197
1610082000000|2021-01-08 05:00:00|340.08|339.78|339.98|339.83|340.08|339.93|339.93|339.78|305
1610082300000|2021-01-08 05:05:00|340.03|339.88|340.43|340.23|340.43|340.28|339.98|339.83|264
1610082600000|2021-01-08 05:10:00|340.38|340.28|340.68|340.53|340.83|340.68|340.38|340.23|267
1610082900000|2021-01-08 05:15:00|340.73|340.48|340.53|340.38|340.73|340.58|340.48|340.33|151
1610083200000|2021-01-08 05:20:00|340.48|340.33|340.43|340.28|340.53|340.33|340.23|340.08|162
1610083500000|2021-01-08 05:25:00|340.38|340.23|340.53|340.38|340.53|340.38|340.38|340.23|227
1610083800000|2021-01-08 05:30:00|340.48|340.33|340.33|340.13|340.53|340.38|340.28|340.13|267
1610084100000|2021-01-08 05:35:00|340.28|340.18|340.23|340.08|340.38|340.23|340.18|340.03|188
1610084400000|2021-01-08 05:40:00|340.28|340.13|340.03|339.88|340.28|340.13|340.03|339.83|259
1610084700000|2021-01-08 05:45:00|340.08|339.83|340.58|340.38|340.63|340.48|339.98|339.83|333
1610085000000|2021-01-08 05:50:00|340.53|340.43|340.78|340.63|340.83|340.68|340.53|340.38|203
1610085300000|2021-01-08 05:55:00|340.73|340.58|340.68|340.48|340.83|340.68|340.58|340.43|163
1610085600000|2021-01-08 06:00:00|340.63|340.53|340.93|340.78|340.93|340.78|340.63|340.48|370
1610085900000|2021-01-08 06:05:00|340.98|340.73|341.48|341.33|341.53|341.38|340.93|340.73|452
1610086200000|2021-01-08 06:10:00|341.53|341.38|341.58|341.43|341.68|341.53|341.48|341.28|432
1610086500000|2021-01-08 06:15:00|341.63|341.48|341.83|341.68|341.83|341.68|341.63|341.48|196
1610086800000|2021-01-08 06:20:00|341.93|341.78|342.23|342.08|342.33|342.18|341.93|341.78|646
1610087100000|2021-01-08 06:25:00|342.18|342.03|341.93|341.78|342.18|342.03|341.78|341.63|443
1610087400000|2021-01-08 06:30:00|341.98|341.73|341.88|341.73|341.98|341.78|341.83|341.68|273
1610087700000|2021-01-08 06:35:00|341.93|341.78|342.18|342.03|342.18|342.03|341.88|341.78|399
1610088000000|2021-01-08 06:40:00|342.13|341.98|342.13|341.93|342.38|342.23|342.03|341.88|482
1610088300000|2021-01-08 06:45:00|342.08|341.98|342.48|342.33|342.53|342.38|342.08|341.88|426
1610088600000|2021-01-08 06:50:00|342.43|342.28|342.43|342.23|342.53|342.33|342.28|342.08|376
1610088900000|2021-01-08 06:55:00|342.38|342.28|342.68|342.53|342.73|342.58|342.38|342.23|439
1610089200000|2021-01-08 07:00:00|342.73|342.58|342.68|342.48|342.78|342.63|342.53|342.33|420
1610089500000|2021-01-08 07:05:00|342.63|342.43|342.63|342.48|342.88|342.68|342.53|342.38|453
1610089800000|2021-01-08 07:10:00|342.58|342.43|342.58|342.43|342.63|342.48|342.43|342.28|153
1610090100000|2021-01-08 07:15:00|342.63|342.48|342.58|342.38|342.78|342.58|342.48|342.28|304
1610090400000|2021-01-08 07:20:00|342.53|342.33|342.33|342.13|342.53|342.38|342.28|342.13|203
1610090700000|2021-01-08 07:25:00|342.28|342.18|342.38|342.23|342.43|342.28|342.18|341.98|314
1610091000000|2021-01-08 07:30:00|342.43|342.28|342.63|342.48|342.63|342.48|342.28|342.13|279
1610091300000|2021-01-08 07:35:00|342.58|342.43|342.68|342.53|342.83|342.63|342.58|342.43|280
1610091600000|2021-01-08 07:40:00|342.73|342.48|342.73|342.58|342.83|342.68|342.63|342.48|289
1610091900000|2021-01-08 07:45:00|342.68|342.48|342.93|342.73|343.03|342.88|342.68|342.48|494
1610092200000|2021-01-08 07:50:00|342.88|342.78|343.03|342.88|343.08|342.93|342.88|342.73|434
1610092500000|2021-01-08 07:55:00|343.08|342.93|343.23|343.08|343.33|343.18|343.03|342.88|624
1610092800000|2021-01-08 08:00:00|343.18|343.03|343.28|343.13|343.33|343.18|342.73|342.58|757
1610093100000|2021-01-08 08:05:00|343.23|343.08|343.13|342.98|343.33|343.18|343.13|342.98|785
1610093400000|2021-01-08 08:10:00|343.08|342.93|342.73|342.58|343.08|342.93|342.68|342.53|476
1610093700000|2021-01-08 08:15:00|342.68|342.53|342.88|342.68|342.88|342.73|342.58|342.43|291
1610094000000|2021-01-08 08:20:00|342.83|342.63|342.73|342.58|342.93|342.78|342.63|342.48|315
1610094300000|2021-01-08 08:25:00|342.68|342.53|343.33|343.13|343.38|343.23|342.68|342.53|315
1610094600000|2021-01-08 08:30:00|343.28|343.08|343.33|343.18|343.33|343.18|343.13|342.93|318
1610094900000|2021-01-08 08:35:00|343.38|343.23|343.58|343.43|343.58|343.43|343.33|343.23|321
1610095200000|2021-01-08 08:40:00|343.53|343.38|343.58|343.43|343.58|343.43|343.38|343.23|511
1610095500000|2021-01-08 08:45:00|343.53|343.33|343.48|343.28|343.63|343.43|343.38|343.23|426
1610095800000|2021-01-08 08:50:00|343.53|343.33|343.43|343.28|343.68|343.48|343.33|343.18|831
1610096100000|2021-01-08 08:55:00|343.48|343.33|343.23|343.03|343.53|343.38|343.18|343.03|799
1610096400000|2021-01-08 09:00:00|343.18|343.08|343.13|342.98|343.43|343.28|343.03|342.88|1176
1610096700000|2021-01-08 09:05:00|343.18|343.03|343.03|342.88|343.28|343.13|342.98|342.83|720
1610097000000|2021-01-08 09:10:00|342.98|342.83|342.68|342.48|343.03|342.88|342.58|342.43|237
1610097300000|2021-01-08 09:15:00|342.63|342.53|342.83|342.58|342.98|342.83|342.63|342.53|190
1610097600000|2021-01-08 09:20:00|343.18|342.48|342.88|342.28|343.18|342.58|342.88|342.28|0
1610097900000|2021-01-08 09:25:00|342.98|342.38|342.78|342.18|342.98|342.38|342.68|342.08|17
1610098200000|2021-01-08 09:30:00|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1610098500000|2021-01-08 09:35:00|342.78|342.18|342.88|342.28|342.88|342.28|342.68|342.08|0
1610098800000|2021-01-08 09:40:00|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1610099100000|2021-01-08 09:45:00|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1610099400000|2021-01-08 09:50:00|342.83|342.63|342.93|342.78|342.98|342.83|342.78|342.63|31
1610099700000|2021-01-08 09:55:00|342.98|342.83|343.18|342.98|343.18|342.98|342.83|342.68|41
1610100000000|2021-01-08 10:00:00|343.13|342.93|343.28|343.08|343.28|343.08|342.98|342.83|9
1610100300000|2021-01-08 10:05:00|343.23|342.98|343.13|342.98|343.23|343.08|343.03|342.88|30
1610100600000|2021-01-08 10:10:00|343.18|343.03|343.28|343.13|343.28|343.13|343.13|343.03|24
1610100900000|2021-01-08 10:15:00|343.33|343.18|343.23|343.08|343.33|343.18|343.18|343.03|13
1610101200000|2021-01-08 10:20:00|343.28|343.13|343.28|343.13|343.28|343.13|343.18|343.03|17
1610101500000|2021-01-08 10:25:00|343.23|343.08|343.23|343.08|343.23|343.08|343.23|343.03|11
1610101800000|2021-01-08 10:30:00|343.18|343.03|343.23|343.08|343.33|343.18|343.18|343.03|31
1610102100000|2021-01-08 10:35:00|343.28|343.13|343.38|343.18|343.38|343.23|343.23|343.13|33
1610102400000|2021-01-08 10:40:00|343.33|343.23|343.23|343.08|343.38|343.23|343.18|343.03|27
1610102700000|2021-01-08 10:45:00|343.28|343.13|343.38|343.18|343.38|343.18|343.23|343.03|23
1610103000000|2021-01-08 10:50:00|343.33|343.23|343.33|343.13|343.38|343.23|343.23|343.08|19
1610103300000|2021-01-08 10:55:00|343.38|343.18|343.38|343.18|343.38|343.23|343.28|343.13|12
1610103600000|2021-01-08 11:00:00|343.33|343.13|343.33|343.18|343.38|343.18|343.28|343.08|13
1610103900000|2021-01-08 11:05:00|343.38|343.23|343.43|343.18|343.43|343.28|343.23|343.08|28
1610104200000|2021-01-08 11:10:00|343.48|343.23|343.63|343.43|343.63|343.43|343.43|343.23|26
1610104500000|2021-01-08 11:15:00|343.58|343.48|343.63|343.48|343.68|343.48|343.58|343.38|33
1610104800000|2021-01-08 11:20:00|343.68|343.53|343.68|343.48|343.78|343.63|343.63|343.48|48
1610105100000|2021-01-08 11:25:00|343.63|343.43|343.63|343.48|343.73|343.58|343.58|343.38|53
1610105400000|2021-01-08 11:30:00|343.68|343.43|343.48|343.28|343.68|343.48|343.48|343.28|33
1610105700000|2021-01-08 11:35:00|343.53|343.33|343.43|343.28|343.53|343.38|343.38|343.23|35
1610106000000|2021-01-08 11:40:00|343.48|343.23|343.33|343.18|343.48|343.33|343.33|343.18|46
1610106300000|2021-01-08 11:45:00|343.38|343.23|343.28|343.08|343.43|343.23|343.23|343.08|24
1610106600000|2021-01-08 11:50:00|343.23|343.03|343.28|343.13|343.28|343.13|343.18|343.03|23
1610106900000|2021-01-08 11:55:00|343.33|343.18|343.18|343.03|343.38|343.18|343.18|342.98|37
1610107200000|2021-01-08 12:00:00|343.23|342.98|343.18|343.03|343.23|343.08|343.18|342.98|33
1610107500000|2021-01-08 12:05:00|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|12
1610107800000|2021-01-08 12:10:00|343.33|343.18|343.33|343.18|343.38|343.23|343.23|343.08|24
1610108100000|2021-01-08 12:15:00|343.38|343.23|343.43|343.28|343.58|343.38|343.33|343.23|21
1610108400000|2021-01-08 12:20:00|343.48|343.23|343.48|343.33|343.53|343.38|343.48|343.23|13
1610108700000|2021-01-08 12:25:00|343.43|343.28|343.38|343.23|343.53|343.33|343.38|343.18|82
1610109000000|2021-01-08 12:30:00|343.43|343.28|343.43|343.28|343.48|343.33|343.38|343.23|40
1610109300000|2021-01-08 12:35:00|343.38|343.23|343.43|343.28|343.48|343.28|343.38|343.23|20
1610109600000|2021-01-08 12:40:00|343.38|343.23|343.48|343.33|343.48|343.33|343.38|343.23|131
1610109900000|2021-01-08 12:45:00|343.53|343.38|343.43|343.23|343.53|343.38|343.33|343.13|57
1610110200000|2021-01-08 12:50:00|343.38|343.28|343.38|343.23|343.38|343.28|343.33|343.18|16
1610110500000|2021-01-08 12:55:00|343.33|343.18|343.33|343.13|343.43|343.23|343.28|343.13|32
1610110800000|2021-01-08 13:00:00|343.38|343.18|343.43|343.28|343.48|343.33|343.33|343.13|15
1610111100000|2021-01-08 13:05:00|343.48|343.23|343.43|343.28|343.48|343.33|343.43|343.23|8
1610111400000|2021-01-08 13:10:00|343.48|343.33|343.53|343.33|343.53|343.38|343.48|343.28|15
1610111700000|2021-01-08 13:15:00||343.38||343.38||343.38||343.38|6
1610112000000|2021-01-08 13:20:00|343.58|343.43|343.58|343.43|343.58|343.43|343.58|343.38|6
1610112300000|2021-01-08 13:25:00||343.38||343.38||343.43||343.38|25
1610112600000|2021-01-08 13:30:00|343.53|343.33|343.38|343.18|343.53|343.38|343.33|343.18|73
1610112900000|2021-01-08 13:35:00|343.43|343.23|343.63|343.48|343.63|343.48|343.38|343.18|45
1610113200000|2021-01-08 13:40:00|343.68|343.53|343.73|343.53|343.83|343.63|343.63|343.48|53
1610113500000|2021-01-08 13:45:00|343.68|343.48|343.63|343.48|343.73|343.53|343.63|343.43|24
1610113800000|2021-01-08 13:50:00|343.68|343.53|343.28|343.13|343.68|343.53|343.28|343.13|50
1610114100000|2021-01-08 13:55:00|343.33|343.18|343.38|343.23|343.43|343.28|343.28|343.18|68
1610114400000|2021-01-08 14:00:00|343.43|343.28|343.48|343.33|343.53|343.38|343.38|343.23|32
1610114700000|2021-01-08 14:05:00|343.53|343.38|343.68|343.53|343.68|343.53|343.53|343.38|43
1610115000000|2021-01-08 14:10:00|343.73|343.58|343.78|343.63|343.78|343.63|343.68|343.58|14
1610115300000|2021-01-08 14:15:00|343.73|343.58|343.83|343.68|343.83|343.68|343.73|343.58|37
1610115600000|2021-01-08 14:20:00|343.88|343.73|343.98|343.83|343.98|343.83|343.88|343.73|39
1610115900000|2021-01-08 14:25:00|344.03|343.88|344.18|344.03|344.18|344.03|344.03|343.88|86
1610116200000|2021-01-08 14:30:00|344.23|344.08|344.18|344.03|344.48|344.33|343.88|343.73|472
1610116500000|2021-01-08 14:35:00|344.23|344.08|343.78|343.63|344.38|344.23|343.78|343.63|257
1610116800000|2021-01-08 14:40:00|343.83|343.68|343.88|343.73|343.98|343.83|343.73|343.53|114
1610117100000|2021-01-08 14:45:00|343.83|343.68|343.28|343.13|343.88|343.68|343.28|343.08|127
1610117400000|2021-01-08 14:50:00|343.33|343.18|343.18|343.03|343.33|343.18|343.13|342.98|103
1610117700000|2021-01-08 14:55:00|343.13|342.98|343.13|342.98|343.18|343.03|343.03|342.88|114
1610118000000|2021-01-08 15:00:00|343.18|343.03|343.38|343.23|343.43|343.28|343.18|342.98|53
1610118300000|2021-01-08 15:05:00|343.43|343.28|343.48|343.33|343.53|343.38|343.28|343.13|45
1610118600000|2021-01-08 15:10:00|343.53|343.38|343.53|343.38|343.68|343.53|343.53|343.38|23
1610118900000|2021-01-08 15:15:00|343.58|343.33|343.58|343.38|343.63|343.43|343.43|343.28|16
1610119200000|2021-01-08 15:20:00|343.53|343.33|343.08|342.88|343.53|343.33|343.08|342.88|48
1610119500000|2021-01-08 15:25:00|343.13|342.93|342.58|342.38|343.18|342.93|342.53|342.38|74
1610119800000|2021-01-08 15:30:00|342.53|342.43|342.78|342.53|342.83|342.63|342.53|342.43|43
1610120100000|2021-01-08 15:35:00|342.73|342.58|342.83|342.63|342.93|342.73|342.68|342.53|57
1610120400000|2021-01-08 15:40:00|342.88|342.68|343.13|342.93|343.18|342.98|342.88|342.68|11
1610120700000|2021-01-08 15:45:00|343.08|342.98|343.23|343.03|343.28|343.13|343.08|342.88|19
1610121000000|2021-01-08 15:50:00|343.18|342.98|343.33|343.13|343.38|343.18|343.18|342.98|10
1610121300000|2021-01-08 15:55:00|343.38|343.18|343.78|343.58|343.78|343.63|343.33|343.13|44
1610121600000|2021-01-08 16:00:00|343.83|343.63|344.03|343.83|344.03|343.83|343.63|343.43|59
1610121900000|2021-01-08 16:05:00|343.98|343.78|343.83|343.63|344.03|343.83|343.73|343.58|33
1610122200000|2021-01-08 16:10:00|343.88|343.68|343.53|343.38|343.88|343.68|343.53|343.38|98
1610122500000|2021-01-08 16:15:00|343.48|343.33|343.38|343.18|343.53|343.33|343.18|343.03|52
1610122800000|2021-01-08 16:20:00|343.43|343.23|343.43|343.23|343.48|343.33|343.23|343.08|77
1610123100000|2021-01-08 16:25:00|343.38|343.28|343.53|343.38|343.53|343.38|343.38|343.23|42
1610123400000|2021-01-08 16:30:00|343.58|343.43|343.73|343.53|343.78|343.63|343.43|343.28|39
1610123700000|2021-01-08 16:35:00|343.68|343.48|343.68|343.43|343.78|343.63|343.63|343.43|87
1610124000000|2021-01-08 16:40:00|343.63|343.48|343.73|343.53|343.78|343.63|343.53|343.33|11
1610124300000|2021-01-08 16:45:00|343.78|343.58|343.58|343.38|343.78|343.63|343.53|343.33|29
1610124600000|2021-01-08 16:50:00|343.53|343.33|343.68|343.48|343.68|343.48|343.38|343.18|9
1610124900000|2021-01-08 16:55:00|343.73|343.53|343.68|343.53|343.78|343.58|343.58|343.43|44
1610125200000|2021-01-08 17:00:00|343.73|343.58|343.28|343.13|343.78|343.63|343.28|343.13|37
1610125500000|2021-01-08 17:05:00|343.33|343.08|343.78|343.58|343.78|343.63|343.33|343.08|15
1610125800000|2021-01-08 17:10:00|343.73|343.53|343.88|343.73|343.93|343.78|343.68|343.48|12
1610126100000|2021-01-08 17:15:00|343.83|343.68|344.08|343.93|344.13|343.93|343.83|343.68|16
1610126400000|2021-01-08 17:20:00|344.03|343.88|343.93|343.73|344.03|343.88|343.88|343.68|9
1610126700000|2021-01-08 17:25:00|343.88|343.78|343.93|343.73|343.98|343.78|343.83|343.63|6
1610127000000|2021-01-08 17:30:00|343.88|343.68|343.93|343.73|343.98|343.78|343.83|343.63|4
1610127300000|2021-01-08 17:35:00|343.98|343.78|343.88|343.68|344.03|343.78|343.83|343.63|8
1610127600000|2021-01-08 17:40:00|343.93|343.73|343.73|343.58|343.98|343.78|343.73|343.58|11
1610127900000|2021-01-08 17:45:00|343.68|343.48|343.43|343.23|343.73|343.58|343.33|343.13|25
1610128200000|2021-01-08 17:50:00|343.48|343.28|343.53|343.38|343.58|343.43|343.43|343.28|3
1610128500000|2021-01-08 17:55:00|343.58|343.43|343.48|343.23|343.58|343.43|343.38|343.23|6
1610128800000|2021-01-08 18:00:00|343.43|343.18|343.23|343.08|343.43|343.18|343.18|343.03|5
1610129100000|2021-01-08 18:05:00|343.28|343.13|343.43|343.23|343.43|343.28|343.28|343.13|6
1610129400000|2021-01-08 18:10:00|343.48|343.28|343.33|343.13|343.53|343.33|343.18|343.03|12
1610129700000|2021-01-08 18:15:00|343.28|343.08|342.83|342.63|343.28|343.08|342.83|342.63|6
1610130000000|2021-01-08 18:20:00|342.78|342.68|342.58|342.43|342.83|342.68|342.48|342.33|40
1610130300000|2021-01-08 18:25:00|342.63|342.48|342.78|342.53|342.88|342.68|342.58|342.43|21
1610130600000|2021-01-08 18:30:00|342.73|342.48|342.43|342.23|342.78|342.53|342.38|342.23|32
1610130900000|2021-01-08 18:35:00|342.38|342.18|342.28|342.13|342.53|342.33|342.08|341.93|58
1610131200000|2021-01-08 18:40:00|342.23|342.08|342.18|341.98|342.28|342.08|341.88|341.73|10
1610131500000|2021-01-08 18:45:00|342.13|341.93|342.13|341.98|342.23|342.08|341.93|341.73|26
1610131800000|2021-01-08 18:50:00|342.18|341.93|342.43|342.13|342.43|342.18|342.13|341.93|5
1610132100000|2021-01-08 18:55:00|342.38|342.18|342.33|342.13|342.48|342.18|342.18|342.03|9
1610132400000|2021-01-08 19:00:00|342.28|342.08|342.58|342.33|342.58|342.38|342.28|342.08|2
1610132700000|2021-01-08 19:05:00|342.53|342.38|342.68|342.43|342.68|342.53|342.53|342.33|21
1610133000000|2021-01-08 19:10:00|342.63|342.48|342.38|342.23|342.78|342.63|342.38|342.23|7
1610133300000|2021-01-08 19:15:00|342.43|342.28|342.53|342.38|342.58|342.43|342.38|342.23|7
1610133600000|2021-01-08 19:20:00|342.58|342.33|342.63|342.43|342.63|342.48|342.43|342.28|16
1610133900000|2021-01-08 19:25:00|342.58|342.48|342.78|342.63|342.78|342.63|342.58|342.38|20
1610134200000|2021-01-08 19:30:00|342.83|342.68|342.93|342.68|342.93|342.73|342.78|342.58|14
1610134500000|2021-01-08 19:35:00|342.88|342.73|342.98|342.78|343.03|342.83|342.83|342.68|10
1610134800000|2021-01-08 19:40:00|342.93|342.83|342.83|342.58|342.98|342.83|342.78|342.58|7
1610135100000|2021-01-08 19:45:00|342.78|342.63|343.13|342.93|343.13|342.98|342.78|342.58|6
1610135400000|2021-01-08 19:50:00|343.18|342.98|343.18|342.98|343.38|343.23|343.18|342.93|14
1610135700000|2021-01-08 19:55:00|343.23|343.03|343.38|343.18|343.43|343.23|343.18|343.03|14
1610136000000|2021-01-08 20:00:00|343.43|343.13|343.63|343.38|343.78|343.53|343.43|343.13|27
1610136300000|2021-01-08 20:05:00|343.58|343.43|343.83|343.63|343.83|343.68|343.53|343.33|13
1610136600000|2021-01-08 20:10:00|343.78|343.58|343.63|343.43|343.78|343.58|343.58|343.38|17
1610136900000|2021-01-08 20:15:00|343.68|343.48|343.78|343.58|343.78|343.58|343.58|343.38|17
1610137200000|2021-01-08 20:20:00|343.73|343.63|343.73|343.53|343.83|343.63|343.68|343.53|26
1610137500000|2021-01-08 20:25:00|343.68|343.58|343.98|343.73|343.98|343.83|343.63|343.48|22
1610137800000|2021-01-08 20:30:00|343.88|343.78|343.98|343.83|343.98|343.83|343.88|343.68|13
1610138100000|2021-01-08 20:35:00|343.93|343.78|344.33|344.13|344.33|344.13|343.93|343.78|42
1610138400000|2021-01-08 20:40:00|344.38|344.18|344.43|344.23|344.43|344.28|344.13|343.93|38
1610138700000|2021-01-08 20:45:00|344.53|344.28|344.68|344.33|344.73|344.58|344.38|344.03|32
1610139000000|2021-01-08 20:50:00|344.73|344.38|344.68|344.38|344.73|344.48|344.38|343.98|32
1610139300000|2021-01-08 20:55:00|344.73|344.43|345.03|344.68|345.08|344.73|344.63|344.38|20
1610139600000|2021-01-08 21:00:00|345.08|344.73|345.28|345.03|345.28|345.03|345.03|344.68|9
1610139900000|2021-01-08 21:05:00|345.23|344.83|345.23|344.73|345.28|344.88|344.98|344.73|13
1610140200000|2021-01-08 21:10:00|345.18|344.78|345.58|344.98|345.63|345.23|345.18|344.78|18
1610140500000|2021-01-08 21:15:00|345.48|344.88|345.48|344.88|345.58|344.98|345.48|344.88|0
1610141400000|2021-01-08 21:30:00|345.38|344.78|345.38|344.78|345.48|344.88|345.38|344.78|0
1610141700000|2021-01-08 21:35:00|345.48|344.88|345.48|344.88|345.48|344.88|345.38|344.78|0
1610142300000|2021-01-08 21:45:00|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1610142600000|2021-01-08 21:50:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1610142900000|2021-01-08 21:55:00|345.48|344.88|345.48|344.88|345.58|344.98|345.48|344.88|0
1610319600000|2021-01-10 23:00:00|345.08|344.48|345.28|344.68|345.48|344.88|345.08|344.48|0
1610319900000|2021-01-10 23:05:00|345.38|344.78|345.38|344.78|345.58|344.98|345.28|344.68|0
1610320200000|2021-01-10 23:10:00|345.48|344.88|345.28|344.68|345.58|344.98|345.28|344.68|0
1610320500000|2021-01-10 23:15:00|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1610320800000|2021-01-10 23:20:00|345.18|344.58|345.18|344.58|345.28|344.68|345.18|344.58|0
1610321100000|2021-01-10 23:25:00|345.28|344.68|345.08|344.48|345.28|344.68|345.08|344.48|0
1610321400000|2021-01-10 23:30:00|344.98|344.38|345.08|344.48|345.08|344.48|344.98|344.38|0
1610321700000|2021-01-10 23:35:00|344.98|344.38|344.88|344.28|345.08|344.48|344.88|344.28|0
1610322000000|2021-01-10 23:40:00|344.98|344.38|344.68|344.08|344.98|344.38|344.68|344.08|0
1610322300000|2021-01-10 23:45:00|344.78|344.18|344.78|344.18|344.78|344.18|344.68|344.08|0
1610322600000|2021-01-10 23:50:00|344.68|344.08|344.68|344.08|344.78|344.18|344.58|343.98|0
1610322900000|2021-01-10 23:55:00|344.78|344.18|344.78|344.18|344.78|344.18|344.68|344.08|0
1610323200000|2021-01-11 00:00:00|344.88|344.28|344.98|344.38|345.08|344.48|344.78|344.18|0
1610323500000|2021-01-11 00:05:00|344.88|344.28|344.78|344.18|344.98|344.38|344.78|344.18|0
1610323800000|2021-01-11 00:10:00|344.88|344.28|344.68|344.08|344.98|344.38|344.68|344.08|0
1610324100000|2021-01-11 00:15:00|344.58|343.98|344.48|343.88|344.68|344.08|344.38|343.78|0
1610324400000|2021-01-11 00:20:00|344.58|343.98|344.58|343.98|344.58|343.98|344.48|343.88|0
1610324700000|2021-01-11 00:25:00|344.68|344.08|344.68|344.08|344.68|344.08|344.58|343.98|0
1610325000000|2021-01-11 00:30:00|343.83|343.33|342.73|342.58|343.83|343.63|342.68|342.53|615
1610325300000|2021-01-11 00:35:00|342.68|342.53|341.98|341.83|342.68|342.53|341.98|341.83|484
1610325600000|2021-01-11 00:40:00|341.93|341.78|341.53|341.38|342.13|341.98|341.33|341.18|512
1610325900000|2021-01-11 00:45:00|341.63|341.33|341.38|341.23|341.63|341.48|341.18|341.03|610
1610326200000|2021-01-11 00:50:00|341.43|341.18|341.48|341.28|341.68|341.48|341.23|341.08|385
1610326500000|2021-01-11 00:55:00|341.43|341.33|340.68|340.53|341.68|341.48|340.68|340.53|833
1610326800000|2021-01-11 01:00:00|340.63|340.48|341.58|341.43|342.48|342.33|340.63|340.48|1705
1610327100000|2021-01-11 01:05:00|341.63|341.38|340.53|340.38|341.88|341.73|340.43|340.28|919
1610327400000|2021-01-11 01:10:00|340.48|340.33|341.43|341.28|341.63|341.48|340.48|340.33|589
1610327700000|2021-01-11 01:15:00|341.48|341.38|341.63|341.48|341.88|341.73|340.83|340.68|469
1610328000000|2021-01-11 01:20:00|341.58|341.43|342.53|342.38|342.88|342.68|341.58|341.43|413
1610328300000|2021-01-11 01:25:00|342.48|342.33|342.78|342.58|342.88|342.73|342.38|342.23|342
1610328600000|2021-01-11 01:30:00|342.83|342.63|342.13|341.98|342.93|342.73|341.98|341.83|556
1610328900000|2021-01-11 01:35:00|342.08|341.93|341.58|341.43|342.48|342.28|341.53|341.38|490
1610329200000|2021-01-11 01:40:00|341.53|341.38|341.98|341.78|342.38|342.23|341.38|341.18|445
1610329500000|2021-01-11 01:45:00|341.93|341.83|342.08|341.93|342.13|341.98|341.58|341.43|266
1610329800000|2021-01-11 01:50:00|342.03|341.88|342.23|342.08|342.53|342.38|341.98|341.83|254
1610330100000|2021-01-11 01:55:00|342.18|342.03|341.93|341.78|342.23|342.08|341.78|341.63|222
1610330400000|2021-01-11 02:00:00|341.98|341.73|341.62|341.42|342.18|342.03|341.37|341.22|371
1610330700000|2021-01-11 02:05:00|341.57|341.37|341.37|341.22|341.67|341.47|340.97|340.82|380
1610331000000|2021-01-11 02:10:00|341.42|341.27|341.82|341.62|342.07|341.87|341.42|341.27|266
1610331300000|2021-01-11 02:15:00|341.77|341.57|341.52|341.37|341.77|341.57|341.12|340.92|350
1610331600000|2021-01-11 02:20:00|341.47|341.32|341.42|341.22|341.57|341.37|341.22|341.07|166
1610331900000|2021-01-11 02:25:00|341.47|341.27|341.42|341.27|341.67|341.52|341.37|341.17|167
1610332200000|2021-01-11 02:30:00|341.47|341.32|341.67|341.47|341.92|341.72|341.42|341.27|277
1610332500000|2021-01-11 02:35:00|341.62|341.42|340.92|340.77|341.67|341.42|340.87|340.72|316
1610332800000|2021-01-11 02:40:00|340.87|340.72|341.47|341.32|341.52|341.37|340.87|340.72|250
1610333100000|2021-01-11 02:45:00|341.52|341.37|341.77|341.62|341.82|341.67|341.47|341.27|217
1610333400000|2021-01-11 02:50:00|341.72|341.57|341.82|341.62|341.87|341.67|341.62|341.42|272
1610333700000|2021-01-11 02:55:00|341.77|341.57|341.77|341.62|341.82|341.62|341.52|341.37|165
1610334000000|2021-01-11 03:00:00|341.72|341.57|341.77|341.62|342.02|341.82|341.72|341.57|275
1610334300000|2021-01-11 03:05:00|341.72|341.57|341.57|341.37|341.72|341.57|341.42|341.27|237
1610334600000|2021-01-11 03:10:00|341.52|341.42|341.37|341.17|341.52|341.42|341.07|340.92|223
1610334900000|2021-01-11 03:15:00|341.42|341.22|341.27|341.07|341.57|341.42|341.27|341.07|239
1610335200000|2021-01-11 03:20:00|341.22|341.12|341.52|341.32|341.57|341.42|341.22|341.02|198
1610335500000|2021-01-11 03:25:00|341.47|341.37|341.12|340.97|341.52|341.37|341.07|340.87|125
1610335800000|2021-01-11 03:30:00|341.17|341.02|341.37|341.22|341.37|341.22|340.77|340.62|226
1610336100000|2021-01-11 03:35:00|341.32|341.17|341.02|340.87|341.32|341.17|340.97|340.82|173
1610336400000|2021-01-11 03:40:00|341.07|340.92|341.07|340.92|341.22|341.02|340.87|340.67|131
1610336700000|2021-01-11 03:45:00|341.02|340.87|340.97|340.82|341.07|340.92|340.92|340.77|128
1610337000000|2021-01-11 03:50:00|340.92|340.77|340.92|340.77|341.12|340.92|340.77|340.62|97
1610337300000|2021-01-11 03:55:00|340.97|340.82|341.07|340.87|341.07|340.92|340.82|340.67|173
1610337600000|2021-01-11 04:00:00|341.12|340.92|341.27|341.07|341.32|341.17|341.12|340.87|89
1610337900000|2021-01-11 04:05:00|341.22|341.12|341.17|341.02|341.22|341.12|341.07|340.87|99
1610338200000|2021-01-11 04:10:00|341.12|340.97|341.02|340.87|341.17|341.02|341.02|340.87|48
1610338500000|2021-01-11 04:15:00|340.97|340.82|340.77|340.62|341.02|340.87|340.77|340.62|82
1610338800000|2021-01-11 04:20:00|340.82|340.57|340.82|340.62|340.87|340.72|340.72|340.57|63
1610339100000|2021-01-11 04:25:00|340.77|340.67|340.77|340.62|340.87|340.72|340.72|340.57|90
1610339400000|2021-01-11 04:30:00|340.72|340.57|340.87|340.72|340.92|340.77|340.52|340.37|225
1610339700000|2021-01-11 04:35:00|340.92|340.77|340.92|340.72|341.02|340.87|340.77|340.62|208
1610340000000|2021-01-11 04:40:00|340.87|340.67|340.97|340.82|341.07|340.87|340.82|340.67|125
1610340300000|2021-01-11 04:45:00|341.02|340.87|341.12|340.92|341.27|341.12|341.02|340.82|202
1610340600000|2021-01-11 04:50:00|341.17|340.97|340.87|340.72|341.17|341.02|340.82|340.62|65
1610340900000|2021-01-11 04:55:00|340.82|340.67|341.12|340.92|341.12|340.92|340.82|340.67|39
1610341200000|2021-01-11 05:00:00|341.07|340.97|341.17|341.02|341.22|341.07|340.92|340.77|150
1610341500000|2021-01-11 05:05:00|341.22|341.07|341.37|341.22|341.37|341.22|341.17|341.02|91
1610341800000|2021-01-11 05:10:00|341.32|341.17|341.37|341.22|341.42|341.22|341.22|341.07|125
1610342100000|2021-01-11 05:15:00|341.32|341.17|341.47|341.32|341.47|341.32|341.27|341.12|58
1610342400000|2021-01-11 05:20:00|341.52|341.37|341.57|341.37|341.57|341.37|341.42|341.22|73
1610342700000|2021-01-11 05:25:00|341.52|341.42|341.67|341.52|341.67|341.52|341.32|341.17|165
1610343000000|2021-01-11 05:30:00|341.62|341.47|341.77|341.57|341.82|341.67|341.47|341.32|163
1610343300000|2021-01-11 05:35:00|341.72|341.62|341.97|341.82|342.02|341.82|341.72|341.57|201
1610343600000|2021-01-11 05:40:00|342.02|341.87|341.82|341.67|342.02|341.87|341.72|341.57|75
1610343900000|2021-01-11 05:45:00|341.87|341.62|341.72|341.57|341.97|341.82|341.47|341.32|243
1610344200000|2021-01-11 05:50:00|341.67|341.52|341.57|341.42|341.67|341.57|341.42|341.22|148
1610344500000|2021-01-11 05:55:00|341.52|341.37|341.72|341.52|341.72|341.52|341.47|341.27|114
1610344800000|2021-01-11 06:00:00|341.67|341.57|342.07|341.92|342.07|341.92|341.62|341.47|222
1610345100000|2021-01-11 06:05:00|342.12|341.97|341.97|341.82|342.32|342.17|341.92|341.77|298
1610345400000|2021-01-11 06:10:00|342.02|341.87|341.22|341.02|342.02|341.87|341.17|341.02|298
1610345700000|2021-01-11 06:15:00|341.27|341.07|341.77|341.62|341.77|341.62|341.22|341.07|240
1610346000000|2021-01-11 06:20:00|341.72|341.57|341.52|341.37|341.82|341.62|341.52|341.32|211
1610346300000|2021-01-11 06:25:00|341.47|341.32|341.67|341.47|341.77|341.62|341.47|341.32|167
1610346600000|2021-01-11 06:30:00|341.72|341.52|341.87|341.72|341.87|341.72|341.47|341.32|178
1610346900000|2021-01-11 06:35:00|341.82|341.67|341.67|341.52|341.87|341.72|341.67|341.52|114
1610347200000|2021-01-11 06:40:00|341.72|341.57|341.82|341.62|341.82|341.67|341.62|341.47|172
1610347500000|2021-01-11 06:45:00|341.77|341.67|341.72|341.52|341.82|341.67|341.67|341.52|71
1610347800000|2021-01-11 06:50:00|341.67|341.57|341.62|341.47|341.82|341.67|341.62|341.42|134
1610348100000|2021-01-11 06:55:00|341.67|341.52|341.52|341.37|341.72|341.57|341.52|341.32|130
1610348400000|2021-01-11 07:00:00|341.47|341.32|341.52|341.37|341.72|341.57|341.42|341.27|150
1610348700000|2021-01-11 07:05:00|341.57|341.42|341.67|341.52|341.72|341.52|341.52|341.37|137
1610349000000|2021-01-11 07:10:00|341.62|341.47|341.57|341.42|341.72|341.57|341.47|341.32|194
1610349300000|2021-01-11 07:15:00|341.62|341.47|341.57|341.42|341.77|341.62|341.57|341.42|124
1610349600000|2021-01-11 07:20:00|341.62|341.47|341.62|341.47|341.62|341.47|341.42|341.22|148
1610349900000|2021-01-11 07:25:00|341.67|341.42|341.52|341.37|341.72|341.52|341.47|341.32|145
1610350200000|2021-01-11 07:30:00|341.47|341.32|341.22|341.02|341.52|341.37|341.17|341.02|159
1610350500000|2021-01-11 07:35:00|341.17|341.07|340.97|340.77|341.27|341.12|340.82|340.67|251
1610350800000|2021-01-11 07:40:00|341.02|340.82|341.42|341.27|341.42|341.27|340.97|340.77|304
1610351100000|2021-01-11 07:45:00|341.37|341.22|341.57|341.37|341.72|341.57|341.32|341.17|132
1610351400000|2021-01-11 07:50:00|341.52|341.32|341.62|341.42|341.62|341.47|341.42|341.27|96
1610351700000|2021-01-11 07:55:00|341.57|341.47|341.57|341.42|341.67|341.52|341.57|341.42|74
1610352000000|2021-01-11 08:00:00|341.62|341.47|341.42|341.27|341.72|341.57|341.42|341.22|331
1610352300000|2021-01-11 08:05:00|341.47|341.22|341.87|341.72|341.87|341.72|341.47|341.22|350
1610352600000|2021-01-11 08:10:00|341.82|341.67|341.62|341.47|341.87|341.72|341.62|341.42|256
1610352900000|2021-01-11 08:15:00|341.67|341.52|341.87|341.72|341.92|341.77|341.67|341.52|144
1610353200000|2021-01-11 08:20:00|341.92|341.77|341.62|341.47|342.02|341.82|341.62|341.47|161
1610353500000|2021-01-11 08:25:00|341.67|341.52|341.57|341.42|341.72|341.52|341.52|341.37|192
1610353800000|2021-01-11 08:30:00|341.52|341.37|341.37|341.17|341.52|341.37|341.17|341.02|375
1610354100000|2021-01-11 08:35:00|341.42|341.27|341.77|341.57|341.77|341.57|341.42|341.27|149
1610354400000|2021-01-11 08:40:00|341.72|341.52|341.42|341.27|341.72|341.57|341.42|341.27|232
1610354700000|2021-01-11 08:45:00|341.37|341.17|341.17|340.97|341.52|341.32|341.12|340.97|294
1610355000000|2021-01-11 08:50:00|341.12|340.92|341.22|341.02|341.37|341.22|341.02|340.87|452
1610355300000|2021-01-11 08:55:00|341.27|341.07|341.42|341.22|341.42|341.27|341.12|340.97|395
1610355600000|2021-01-11 09:00:00|341.37|341.27|341.12|340.97|341.47|341.27|341.12|340.97|360
1610355900000|2021-01-11 09:05:00|341.17|340.92|341.22|341.07|341.32|341.17|341.02|340.87|310
1610356200000|2021-01-11 09:10:00|341.17|341.02|340.87|340.72|341.17|341.02|340.82|340.67|175
1610356500000|2021-01-11 09:15:00|340.97|340.77|340.57|340.42|340.97|340.82|340.57|340.37|418
1610356800000|2021-01-11 09:20:00|340.87|340.27|340.97|340.37|340.97|340.37|340.87|340.27|1
1610357100000|2021-01-11 09:25:00|340.87|340.27|340.77|340.17|340.87|340.27|340.67|340.07|38
1610357400000|2021-01-11 09:30:00|340.87|340.27|340.87|340.27|340.97|340.37|340.77|340.17|0
1610357700000|2021-01-11 09:35:00|340.77|340.17|340.67|340.07|340.87|340.27|340.67|340.07|0
1610358000000|2021-01-11 09:40:00|340.77|340.17|340.77|340.17|340.87|340.27|340.67|340.07|0
1610358300000|2021-01-11 09:45:00|340.67|340.07|340.77|340.17|340.77|340.17|340.67|340.07|0
1610358600000|2021-01-11 09:50:00|340.67|340.32|340.72|340.57|340.87|340.67|340.67|340.32|49
1610358900000|2021-01-11 09:55:00|340.77|340.62|340.77|340.57|340.82|340.62|340.72|340.57|28
1610359200000|2021-01-11 10:00:00|340.72|340.52|340.62|340.47|340.77|340.57|340.62|340.47|77
1610359500000|2021-01-11 10:05:00|340.67|340.52|340.82|340.67|340.87|340.72|340.62|340.47|30
1610359800000|2021-01-11 10:10:00|340.87|340.72|340.92|340.77|340.97|340.77|340.87|340.72|47
1610360100000|2021-01-11 10:15:00|340.97|340.82|341.12|340.97|341.12|340.97|340.92|340.77|44
1610360400000|2021-01-11 10:20:00||340.92||340.92||340.92||340.92|12
1610360700000|2021-01-11 10:25:00|341.17|340.97|341.17|341.02|341.17|341.02|341.17|340.92|15
1610361000000|2021-01-11 10:30:00|341.12|340.97|341.22|341.02|341.22|341.02|341.12|340.97|27
1610361600000|2021-01-11 10:40:00|341.17|341.07|341.12|340.92|341.17|341.07|341.12|340.92|8
1610361900000|2021-01-11 10:45:00|341.17|340.97|341.22|341.02|341.22|341.02|341.07|340.92|28
1610362200000|2021-01-11 10:50:00||341.07||341.07||341.07||341.07|1
1610362500000|2021-01-11 10:55:00|341.17|341.02|341.22|341.02|341.22|341.02|341.17|341.02|5
1610362800000|2021-01-11 11:00:00|341.17|340.97|341.22|341.02|341.22|341.07|341.17|340.97|5
1610363100000|2021-01-11 11:05:00||340.97||340.97||340.97||340.97|0
1610363400000|2021-01-11 11:10:00|341.17|340.92|341.17|340.87|341.17|340.92|341.17|340.87|0
1610363700000|2021-01-11 11:15:00|341.12|340.92|341.02|340.82|341.12|340.92|340.97|340.82|6
1610364000000|2021-01-11 11:20:00|341.07|340.77|341.17|340.97|341.22|340.97|341.07|340.77|20
1610364300000|2021-01-11 11:25:00||340.92||340.92||340.97||340.92|0
1610364600000|2021-01-11 11:30:00|341.22|340.97|341.17|341.02|341.22|341.02|341.17|340.97|2
1610364900000|2021-01-11 11:35:00|341.22|340.97|341.22|341.07|341.22|341.07|341.22|340.97|3
1610365200000|2021-01-11 11:40:00|341.27|341.02|341.32|341.12|341.32|341.17|341.27|341.02|35
1610365500000|2021-01-11 11:45:00||341.07||341.07||341.17||341.07|0
1610365800000|2021-01-11 11:50:00|341.27|341.12|341.27|341.02|341.27|341.12|341.27|341.02|0
1610366100000|2021-01-11 11:55:00||340.97||341.02||341.02||340.97|0
1610366400000|2021-01-11 12:00:00||341.07||340.97||341.12||340.97|3
1610366700000|2021-01-11 12:05:00|341.22||341.22||341.22||341.22||0
1610367000000|2021-01-11 12:10:00|341.17|340.92|341.17|340.92|341.17|340.92|341.17|340.87|41
1610367300000|2021-01-11 12:15:00|341.12|340.87|341.07|340.92|341.17|340.97|341.07|340.87|15
1610367600000|2021-01-11 12:20:00|341.02|340.87|340.92|340.72|341.02|340.87|340.92|340.72|10
1610367900000|2021-01-11 12:25:00|340.97|340.67|341.22|341.02|341.22|341.02|340.97|340.67|19
1610368200000|2021-01-11 12:30:00|341.17|341.07|341.17|340.92|341.17|341.07|341.17|340.92|4
1610368500000|2021-01-11 12:35:00|341.22|340.87|341.27|341.07|341.27|341.12|341.22|340.87|56
1610368800000|2021-01-11 12:40:00||341.02||341.02||341.02||341.02|7
1610369100000|2021-01-11 12:45:00|||||||||8
1610369400000|2021-01-11 12:50:00||340.97||340.97||340.97||340.97|2
1610369700000|2021-01-11 12:55:00|||||||||5
1610370000000|2021-01-11 13:00:00|341.22|340.92|341.02|340.82|341.22|340.92|341.02|340.82|24
1610370300000|2021-01-11 13:05:00|340.97|340.77|340.92|340.72|341.02|340.77|340.92|340.72|28
1610370600000|2021-01-11 13:10:00|340.97|340.77|340.97|340.82|340.97|340.82|340.92|340.72|11
1610370900000|2021-01-11 13:15:00|340.92|340.77|340.82|340.57|340.97|340.77|340.82|340.57|7
1610371200000|2021-01-11 13:20:00|340.77|340.52|340.77|340.57|340.77|340.57|340.67|340.52|8
1610371500000|2021-01-11 13:25:00|340.72|340.52|340.57|340.37|340.72|340.52|340.57|340.37|17
1610371800000|2021-01-11 13:30:00|340.52|340.32|340.32|340.12|340.52|340.32|340.27|340.12|49
1610372100000|2021-01-11 13:35:00|340.27|340.07|340.22|340.07|340.27|340.07|340.12|339.92|45
1610372400000|2021-01-11 13:40:00|340.17|339.97|340.37|340.12|340.37|340.12|340.17|339.97|35
1610372700000|2021-01-11 13:45:00|340.42|340.17|340.37|340.17|340.42|340.22|340.37|340.17|15
1610373000000|2021-01-11 13:50:00|340.32|340.12|340.27|340.02|340.32|340.12|340.27|340.02|16
1610373300000|2021-01-11 13:55:00|340.22|339.97|340.07|339.92|340.22|339.97|340.07|339.92|20
1610373600000|2021-01-11 14:00:00|340.02|339.77|340.07|339.92|340.12|339.92|339.92|339.77|30
1610373900000|2021-01-11 14:05:00|340.12|339.97|340.22|340.02|340.22|340.02|340.12|339.97|13
1610374200000|2021-01-11 14:10:00|340.17|339.97|340.17|339.82|340.17|339.97|340.17|339.82|22
1610374500000|2021-01-11 14:15:00|340.12|339.77|339.67|339.47|340.12|339.77|339.67|339.47|12
1610374800000|2021-01-11 14:20:00|339.57|339.37|339.67|339.52|339.67|339.52|339.57|339.37|76
1610375100000|2021-01-11 14:25:00|339.72|339.57|339.82|339.67|339.97|339.77|339.67|339.57|49
1610375400000|2021-01-11 14:30:00|339.87|339.62|340.32|340.07|340.47|340.27|339.87|339.62|168
1610375700000|2021-01-11 14:35:00|340.27|340.02|340.27|340.12|340.32|340.17|339.97|339.72|75
1610376000000|2021-01-11 14:40:00|340.32|340.07|340.27|340.02|340.37|340.22|340.17|339.92|71
1610376300000|2021-01-11 14:45:00|340.22|339.97|340.27|339.92|340.27|340.02|340.22|339.92|23
1610376600000|2021-01-11 14:50:00|340.02|339.77|340.27|340.02|340.27|340.02|339.97|339.72|94
1610376900000|2021-01-11 14:55:00|340.32|340.07|340.47|340.22|340.52|340.37|340.27|340.07|43
1610377200000|2021-01-11 15:00:00|340.52|340.27|340.67|340.47|340.72|340.52|340.47|340.22|70
1610377500000|2021-01-11 15:05:00|340.72|340.52|340.82|340.67|340.82|340.67|340.67|340.47|34
1610377800000|2021-01-11 15:10:00|340.77|340.62|340.72|340.47|340.77|340.62|340.72|340.47|26
1610378100000|2021-01-11 15:15:00|||||||||19
1610378400000|2021-01-11 15:20:00|340.67|340.42|340.67|340.42|340.72|340.42|340.62|340.42|18
1610378700000|2021-01-11 15:25:00|340.72|340.47|340.72|340.57|340.72|340.57|340.57|340.47|17
1610379000000|2021-01-11 15:30:00|340.77|340.62|340.77|340.57|340.82|340.62|340.72|340.57|51
1610379300000|2021-01-11 15:35:00|340.87|340.62|340.67|340.42|340.92|340.67|340.67|340.42|56
1610379600000|2021-01-11 15:40:00|340.62|340.37|340.57|340.37|340.67|340.47|340.52|340.37|49
1610379900000|2021-01-11 15:45:00|340.52|340.32|340.32|340.12|340.57|340.42|340.32|340.12|27
1610380200000|2021-01-11 15:50:00|340.42|340.07|340.32|340.07|340.42|340.07|340.32|340.07|16
1610380500000|2021-01-11 15:55:00|340.27|340.02|340.32|340.07|340.37|340.17|340.27|340.02|46
1610380800000|2021-01-11 16:00:00|340.37|340.17|340.17|339.92|340.42|340.17|340.17|339.92|78
1610381100000|2021-01-11 16:05:00|340.22|339.97|340.17|340.02|340.37|340.17|340.17|339.97|88
1610381400000|2021-01-11 16:10:00|340.22|339.97|340.02|339.77|340.22|340.02|339.77|339.62|57
1610381700000|2021-01-11 16:15:00|340.07|339.87|340.17|339.87|340.17|339.87|340.07|339.87|4
1610382000000|2021-01-11 16:20:00|340.27|339.92|340.47|340.22|340.47|340.22|340.27|339.92|14
1610382300000|2021-01-11 16:25:00|340.42||340.52||340.52||340.42||10
1610382600000|2021-01-11 16:30:00|340.47||340.47||340.47||340.47||10
1610382900000|2021-01-11 16:35:00||340.27||340.27||340.27||340.27|12
1610383200000|2021-01-11 16:40:00||340.22||340.27||340.27||340.22|6
1610383500000|2021-01-11 16:45:00|340.52|340.32|340.42|340.22|340.57|340.32|340.42|340.22|18
1610383800000|2021-01-11 16:50:00|340.37|340.17|340.37|340.12|340.37|340.22|340.37|340.12|8
1610384100000|2021-01-11 16:55:00|340.42|340.17|340.47|340.22|340.47|340.27|340.42|340.17|11
1610384400000|2021-01-11 17:00:00|340.57|340.27|340.57|340.37|340.57|340.37|340.57|340.27|4
1610384700000|2021-01-11 17:05:00|340.52|340.27|340.47|340.22|340.52|340.27|340.47|340.22|5
1610385000000|2021-01-11 17:10:00|340.42|340.27|340.42|340.17|340.42|340.27|340.42|340.17|5
1610385300000|2021-01-11 17:15:00|340.47|340.22|340.32|340.12|340.52|340.27|340.32|340.12|4
1610385600000|2021-01-11 17:20:00|340.42|340.17|340.47|340.22|340.52|340.22|340.42|340.17|3
1610385900000|2021-01-11 17:25:00|||||||||1
1610386200000|2021-01-11 17:30:00|340.52|340.27|340.62|340.32|340.67|340.42|340.52|340.27|21
1610386500000|2021-01-11 17:35:00||340.37||340.37||340.37||340.37|0
1610386800000|2021-01-11 17:40:00|||||||||3
1610387100000|2021-01-11 17:45:00|340.67|340.42|340.67|340.42|340.67|340.42|340.67|340.42|2
1610387400000|2021-01-11 17:50:00|340.72|340.47|340.77|340.47|340.77|340.47|340.72|340.47|4
1610387700000|2021-01-11 17:55:00|340.72||340.72||340.72||340.72||0
1610388000000|2021-01-11 18:00:00|340.67|340.27|340.57|340.27|340.67|340.27|340.57|340.22|1
1610388300000|2021-01-11 18:05:00|340.67|340.32|340.67|340.32|340.67|340.32|340.67|340.32|2
1610388600000|2021-01-11 18:10:00||340.37||340.37||340.37||340.37|1
1610388900000|2021-01-11 18:15:00|340.77|340.52|340.77|340.52|340.77|340.52|340.77|340.52|12
1610389200000|2021-01-11 18:20:00|340.87|340.37|340.82|340.62|340.87|340.67|340.77|340.37|32
1610389500000|2021-01-11 18:25:00|340.67|340.57|340.72|340.52|340.72|340.57|340.62|340.37|11
1610389800000|2021-01-11 18:30:00|340.67|340.57|340.77|340.57|340.82|340.57|340.67|340.42|2
1610390100000|2021-01-11 18:35:00|340.72|340.52|340.72|340.47|340.72|340.52|340.62|340.47|4
1610390400000|2021-01-11 18:40:00|340.67|340.42|340.62|340.37|340.67|340.42|340.62|340.37|0
1610390700000|2021-01-11 18:45:00|340.67|340.32|340.62|340.37|340.67|340.37|340.57|340.32|16
1610391000000|2021-01-11 18:50:00|340.67|340.47|340.77|340.52|340.77|340.52|340.67|340.47|1
1610391300000|2021-01-11 18:55:00|340.82|340.57|340.82|340.57|340.82|340.57|340.82|340.52|0
1610391600000|2021-01-11 19:00:00|340.77|340.52|340.77|340.52|340.77|340.57|340.67|340.47|0
1610391900000|2021-01-11 19:05:00|340.72|340.47|340.77|340.52|340.77|340.52|340.72|340.47|0
1610392200000|2021-01-11 19:10:00||340.57||340.52||340.62||340.52|0
1610392500000|2021-01-11 19:15:00|340.72|340.47|340.67|340.42|340.72|340.57|340.62|340.42|14
1610392800000|2021-01-11 19:20:00|340.62|340.37|340.62|340.37|340.62|340.37|340.47|340.32|7
1610393400000|2021-01-11 19:30:00|340.67|340.42|340.67|340.37|340.67|340.42|340.67|340.37|0
1610393700000|2021-01-11 19:35:00||340.42||340.37||340.42||340.37|4
1610394000000|2021-01-11 19:40:00||340.42||340.42||340.42||340.42|0
1610394600000|2021-01-11 19:50:00|340.72|340.37|340.72|340.47|340.72|340.47|340.72|340.37|1
1610395200000|2021-01-11 20:00:00|340.77|340.42|340.77|340.52|340.77|340.52|340.77|340.42|1
1610395500000|2021-01-11 20:05:00|340.62|340.47|340.57|340.32|340.62|340.47|340.52|340.32|21
1610395800000|2021-01-11 20:10:00|340.52|340.27|340.52|340.27|340.52|340.27|340.52|340.27|3
1610396100000|2021-01-11 20:15:00|340.42|340.17|340.42|340.27|340.42|340.27|340.42|340.17|14
1610396400000|2021-01-11 20:20:00|340.37|340.22|340.32|340.07|340.37|340.22|340.32|340.07|10
1610396700000|2021-01-11 20:25:00|340.27|340.12|340.27|340.02|340.32|340.12|340.27|340.02|5
1610397000000|2021-01-11 20:30:00|340.32|340.07|340.37|340.12|340.37|340.22|340.32|340.02|8
1610397300000|2021-01-11 20:35:00|340.42|340.22|340.27|340.07|340.42|340.27|340.27|340.07|8
1610397600000|2021-01-11 20:40:00|340.32|340.12|340.32|340.07|340.37|340.17|340.27|340.07|7
1610397900000|2021-01-11 20:45:00|340.37|340.17|340.52|340.32|340.52|340.32|340.32|340.17|15
1610398200000|2021-01-11 20:50:00|340.57|340.37|340.52|340.27|340.57|340.42|340.47|340.27|6
1610398500000|2021-01-11 20:55:00|340.57||340.47||340.57||340.47||19
1610398800000|2021-01-11 21:00:00|340.42|340.17|340.52|340.32|340.52|340.32|340.42|340.17|28
1610399100000|2021-01-11 21:05:00|340.47|340.27|340.47|340.27|340.47|340.32|340.47|340.27|0
1610399400000|2021-01-11 21:10:00|340.67|340.07|340.67|340.07|340.67|340.07|340.67|340.07|2
1610399700000|2021-01-11 21:15:00|340.57|339.97|340.67|340.07|340.67|340.07|340.57|339.97|0
1610400000000|2021-01-11 21:20:00|340.57|339.97|340.57|339.97|340.57|339.97|340.57|339.97|0
1610400300000|2021-01-11 21:25:00|340.67|340.07|340.67|340.07|340.67|340.07|340.57|339.97|0
1610400600000|2021-01-11 21:30:00|340.57|339.97|340.57|339.97|340.67|340.07|340.57|339.97|0
1610400900000|2021-01-11 21:35:00|340.47|339.87|340.57|339.97|340.57|339.97|340.47|339.87|0
1610401500000|2021-01-11 21:45:00|340.47|339.87|340.57|339.97|340.57|339.97|340.47|339.87|0
1610401800000|2021-01-11 21:50:00|340.47|339.87|340.37|339.77|340.57|339.97|340.37|339.77|0
1610402100000|2021-01-11 21:55:00|340.47|339.87|340.47|339.87|340.47|339.87|340.37|339.77|0
1610405400000|2021-01-11 22:50:00|340.57|339.97|340.57|339.97|340.57|339.97|340.57|339.97|0
1610405700000|2021-01-11 22:55:00|340.47|339.87|340.57|339.97|340.57|339.97|340.47|339.87|0
1610406000000|2021-01-11 23:00:00|340.67|340.07|340.47|339.87|340.67|340.07|340.37|339.77|0
1610406300000|2021-01-11 23:05:00|340.37|339.77|340.47|339.87|340.47|339.87|340.37|339.77|0
1610406600000|2021-01-11 23:10:00|340.57|339.97|340.57|339.97|340.57|339.97|340.57|339.97|0
1610406900000|2021-01-11 23:15:00|340.47|339.87|340.57|339.97|340.57|339.97|340.47|339.87|0
1610407200000|2021-01-11 23:20:00|340.67|340.07|340.67|340.07|340.77|340.17|340.57|339.97|0
1610407800000|2021-01-11 23:30:00|340.77|340.17|340.77|340.17|340.87|340.27|340.67|340.07|0
1610408100000|2021-01-11 23:35:00|340.87|340.27|340.77|340.17|340.87|340.27|340.77|340.17|0
1610408400000|2021-01-11 23:40:00|340.87|340.27|340.87|340.27|340.87|340.27|340.77|340.17|0
1610408700000|2021-01-11 23:45:00|340.77|340.17|340.67|340.07|340.87|340.27|340.57|339.97|0
1610409000000|2021-01-11 23:50:00|340.57|339.97|340.77|340.17|340.77|340.17|340.57|339.97|0
1610409300000|2021-01-11 23:55:00|340.67|340.07|340.87|340.27|340.87|340.27|340.67|340.07|0
1610409600000|2021-01-12 00:00:00|340.77|340.17|340.87|340.27|340.87|340.27|340.67|340.07|0
1610409900000|2021-01-12 00:05:00|340.77|340.17|340.97|340.37|340.97|340.37|340.77|340.17|0
1610410200000|2021-01-12 00:10:00|340.87|340.27|340.97|340.37|340.97|340.37|340.87|340.27|0
1610410500000|2021-01-12 00:15:00|340.87|340.27|340.97|340.37|340.97|340.37|340.87|340.27|0
1610410800000|2021-01-12 00:20:00|340.87|340.27|340.77|340.17|340.87|340.27|340.67|340.07|0
1610411100000|2021-01-12 00:25:00|340.67|340.07|340.87|340.27|340.87|340.27|340.67|340.07|0
1610411400000|2021-01-12 00:30:00|340.72|340.42|340.47|340.27|340.72|340.42|339.82|339.57|221
1610411700000|2021-01-12 00:35:00|340.37|340.22|340.07|339.82|340.37|340.22|339.87|339.72|145
1610412000000|2021-01-12 00:40:00|340.02|339.77|341.07|340.87|341.07|340.87|339.92|339.77|231
1610412300000|2021-01-12 00:45:00|341.02|340.82|340.17|339.97|341.07|340.82|340.12|339.97|168
1610412600000|2021-01-12 00:50:00|340.22|340.02|340.52|340.32|340.87|340.67|340.22|340.02|169
1610412900000|2021-01-12 00:55:00|340.47|340.37|340.32|340.17|340.72|340.52|339.97|339.77|311
1610413200000|2021-01-12 01:00:00|340.37|340.07|340.87|340.67|341.17|341.02|340.17|340.02|938
1610413500000|2021-01-12 01:05:00|340.82|340.62|340.97|340.77|341.07|340.92|340.22|340.07|518
1610413800000|2021-01-12 01:10:00|341.02|340.82|340.12|339.97|341.02|340.87|340.07|339.92|420
1610414100000|2021-01-12 01:15:00|340.17|340.02|340.32|340.17|340.47|340.27|339.87|339.72|386
1610414400000|2021-01-12 01:20:00|340.27|340.12|339.32|339.12|340.27|340.17|339.27|339.12|322
1610414700000|2021-01-12 01:25:00|339.27|339.07|338.67|338.52|339.27|339.07|338.67|338.52|412
1610415000000|2021-01-12 01:30:00|338.62|338.47|339.27|339.12|339.57|339.42|338.57|338.37|408
1610415300000|2021-01-12 01:35:00|339.32|339.17|338.87|338.67|339.32|339.17|338.67|338.52|244
1610415600000|2021-01-12 01:40:00|338.82|338.72|339.12|338.92|339.12|338.97|338.72|338.52|169
1610415900000|2021-01-12 01:45:00|339.07|338.87|339.02|338.87|339.32|339.17|338.87|338.67|149
1610416200000|2021-01-12 01:50:00|339.07|338.92|339.43|339.23|339.52|339.33|339.02|338.87|210
1610416500000|2021-01-12 01:55:00|339.38|339.18|339.48|339.33|339.53|339.38|339.28|339.13|184
1610416800000|2021-01-12 02:00:00|339.53|339.38|339.28|339.13|339.88|339.68|339.28|339.13|424
1610417100000|2021-01-12 02:05:00|339.33|339.18|339.63|339.48|339.68|339.53|339.23|339.08|276
1610417400000|2021-01-12 02:10:00|339.68|339.43|339.73|339.58|339.93|339.78|339.63|339.43|357
1610417700000|2021-01-12 02:15:00|339.68|339.53|339.48|339.28|339.73|339.53|339.38|339.23|202
1610418000000|2021-01-12 02:20:00|339.43|339.33|339.08|338.93|339.43|339.33|339.03|338.88|338
1610418300000|2021-01-12 02:25:00|339.03|338.88|339.38|339.23|339.53|339.38|338.98|338.78|318
1610418600000|2021-01-12 02:30:00|339.43|339.18|339.73|339.53|339.73|339.58|339.08|338.93|339
1610418900000|2021-01-12 02:35:00|339.78|339.58|339.63|339.48|339.88|339.73|339.53|339.38|244
1610419200000|2021-01-12 02:40:00|339.58|339.43|339.58|339.43|339.68|339.48|339.48|339.33|167
1610419500000|2021-01-12 02:45:00|339.63|339.48|339.58|339.38|339.83|339.68|339.48|339.33|162
1610419800000|2021-01-12 02:50:00|339.53|339.33|339.03|338.88|339.58|339.38|339.03|338.83|192
1610420100000|2021-01-12 02:55:00|339.08|338.93|339.63|339.43|339.63|339.43|339.03|338.93|186
1610420400000|2021-01-12 03:00:00|339.58|339.48|339.58|339.43|339.68|339.53|339.53|339.33|208
1610420700000|2021-01-12 03:05:00|339.53|339.38|339.58|339.43|339.73|339.58|339.53|339.38|141
1610421000000|2021-01-12 03:10:00|339.63|339.38|339.58|339.43|339.63|339.43|339.53|339.33|182
1610421300000|2021-01-12 03:15:00|339.63|339.48|339.38|339.23|339.68|339.48|339.38|339.23|82
1610421600000|2021-01-12 03:20:00|339.28|339.18|338.98|338.83|339.28|339.18|338.93|338.78|188
1610421900000|2021-01-12 03:25:00|338.93|338.78|339.18|338.98|339.33|339.13|338.88|338.73|168
1610422200000|2021-01-12 03:30:00|339.13|339.03|339.18|339.03|339.23|339.08|339.03|338.88|94
1610422500000|2021-01-12 03:35:00|339.13|338.98|338.78|338.58|339.13|338.98|338.73|338.58|175
1610422800000|2021-01-12 03:40:00|338.73|338.63|338.73|338.53|338.78|338.63|338.63|338.48|176
1610423100000|2021-01-12 03:45:00|338.68|338.58|339.08|338.93|339.18|338.98|338.68|338.53|182
1610423400000|2021-01-12 03:50:00|339.13|338.98|339.38|339.18|339.53|339.33|339.13|338.98|97
1610423700000|2021-01-12 03:55:00|339.33|339.13|339.23|339.08|339.53|339.33|339.23|339.08|110
1610424000000|2021-01-12 04:00:00|339.28|339.13|339.28|339.08|339.63|339.43|339.23|339.08|151
1610424300000|2021-01-12 04:05:00|339.33|339.13|339.43|339.28|339.48|339.28|339.28|339.08|189
1610424600000|2021-01-12 04:10:00|339.48|339.23|339.58|339.43|339.63|339.48|339.43|339.23|150
1610424900000|2021-01-12 04:15:00|339.53|339.38|339.78|339.63|339.88|339.73|339.48|339.33|213
1610425200000|2021-01-12 04:20:00|339.73|339.58|339.43|339.28|339.78|339.63|339.33|339.18|243
1610425500000|2021-01-12 04:25:00|339.48|339.33|339.18|339.03|339.48|339.33|339.13|338.98|190
1610425800000|2021-01-12 04:30:00|339.13|338.98|338.98|338.78|339.33|339.18|338.88|338.73|166
1610426100000|2021-01-12 04:35:00|338.93|338.83|338.98|338.78|339.28|339.13|338.93|338.78|232
1610426400000|2021-01-12 04:40:00|339.03|338.83|339.13|338.93|339.23|339.03|338.93|338.78|224
1610426700000|2021-01-12 04:45:00|339.08|338.88|339.43|339.23|339.48|339.28|339.08|338.88|232
1610427000000|2021-01-12 04:50:00|339.38|339.18|339.08|338.93|339.38|339.18|339.08|338.93|88
1610427300000|2021-01-12 04:55:00|339.13|338.98|339.18|339.03|339.38|339.23|339.13|338.98|164
1610427600000|2021-01-12 05:00:00|339.13|338.98|339.18|338.98|339.63|339.48|338.93|338.78|485
1610427900000|2021-01-12 05:05:00|339.13|339.03|339.08|338.88|339.13|339.03|338.78|338.63|313
1610428200000|2021-01-12 05:10:00|339.03|338.93|339.48|339.33|339.48|339.33|339.03|338.93|279
1610428500000|2021-01-12 05:15:00|339.53|339.38|339.38|339.23|339.53|339.38|339.38|339.18|132
1610428800000|2021-01-12 05:20:00|339.43|339.28|338.98|338.78|339.48|339.28|338.88|338.73|242
1610429100000|2021-01-12 05:25:00|338.93|338.83|339.18|339.03|339.23|339.03|338.93|338.73|151
1610429400000|2021-01-12 05:30:00|339.23|339.08|339.08|338.93|339.23|339.08|338.98|338.78|185
1610429700000|2021-01-12 05:35:00|339.13|338.98|339.38|339.18|339.48|339.28|339.03|338.83|166
1610430000000|2021-01-12 05:40:00|339.43|339.23|339.48|339.28|339.58|339.43|339.38|339.23|156
1610430300000|2021-01-12 05:45:00|339.53|339.33|339.73|339.53|339.78|339.63|339.48|339.33|242
1610430600000|2021-01-12 05:50:00|339.68|339.58|339.83|339.68|339.88|339.73|339.63|339.43|72
1610430900000|2021-01-12 05:55:00|339.78|339.63|339.88|339.73|339.88|339.73|339.68|339.53|117
1610431200000|2021-01-12 06:00:00|339.83|339.68|339.78|339.63|339.83|339.68|339.68|339.53|163
1610431500000|2021-01-12 06:05:00|339.83|339.58|340.08|339.88|340.18|340.03|339.73|339.53|218
1610431800000|2021-01-12 06:10:00|340.03|339.93|339.93|339.73|340.18|340.03|339.78|339.63|143
1610432100000|2021-01-12 06:15:00|339.88|339.78|340.28|340.13|340.28|340.13|339.83|339.68|206
1610432400000|2021-01-12 06:20:00|340.33|340.18|340.13|339.98|340.33|340.18|340.03|339.83|170
1610432700000|2021-01-12 06:25:00|340.18|340.03|340.23|340.03|340.33|340.18|340.13|339.98|105
1610433000000|2021-01-12 06:30:00|340.18|340.08|340.23|340.08|340.33|340.13|340.18|340.03|137
1610433300000|2021-01-12 06:35:00|340.18|340.03|340.33|340.18|340.33|340.18|340.18|340.03|57
1610433600000|2021-01-12 06:40:00|340.28|340.13|340.03|339.88|340.28|340.13|339.93|339.78|64
1610433900000|2021-01-12 06:45:00|340.08|339.93|340.18|340.03|340.18|340.03|340.08|339.88|48
1610434200000|2021-01-12 06:50:00|340.13|339.98|339.98|339.83|340.18|340.03|339.98|339.83|114
1610434500000|2021-01-12 06:55:00|339.93|339.78|340.03|339.83|340.03|339.88|339.88|339.73|68
1610434800000|2021-01-12 07:00:00|339.98|339.88|339.78|339.63|340.03|339.88|339.63|339.48|176
1610435100000|2021-01-12 07:05:00|339.73|339.58|340.08|339.88|340.08|339.93|339.73|339.58|125
1610435400000|2021-01-12 07:10:00|340.03|339.93|340.03|339.88|340.18|340.03|339.88|339.73|132
1610435700000|2021-01-12 07:15:00|339.98|339.83|340.18|339.98|340.23|340.03|339.98|339.83|179
1610436000000|2021-01-12 07:20:00|340.13|340.03|340.08|339.88|340.18|340.03|340.03|339.88|136
1610436300000|2021-01-12 07:25:00|340.18|339.93|340.28|340.13|340.33|340.18|340.13|339.93|176
1610436600000|2021-01-12 07:30:00|340.23|340.03|340.18|339.98|340.28|340.13|340.08|339.93|125
1610436900000|2021-01-12 07:35:00|340.13|339.93|340.08|339.93|340.23|340.08|340.08|339.93|82
1610437200000|2021-01-12 07:40:00|340.03|339.88|340.13|339.98|340.23|340.08|340.03|339.88|105
1610437500000|2021-01-12 07:45:00|340.08|339.93|339.83|339.68|340.13|339.93|339.73|339.58|195
1610437800000|2021-01-12 07:50:00|339.88|339.73|340.03|339.88|340.03|339.88|339.88|339.73|100
1610438100000|2021-01-12 07:55:00|340.08|339.93|340.13|339.98|340.23|340.08|340.08|339.88|100
1610438400000|2021-01-12 08:00:00|340.08|339.93|340.28|340.13|340.28|340.13|339.93|339.78|183
1610438700000|2021-01-12 08:05:00|340.23|340.08|339.88|339.73|340.28|340.13|339.88|339.73|100
1610439000000|2021-01-12 08:10:00|339.83|339.68|339.78|339.63|339.98|339.78|339.78|339.63|120
1610439300000|2021-01-12 08:15:00|339.73|339.58|339.53|339.38|339.83|339.68|339.53|339.38|205
1610439600000|2021-01-12 08:20:00|339.58|339.43|339.78|339.58|339.78|339.58|339.53|339.38|100
1610439900000|2021-01-12 08:25:00|339.73|339.63|339.53|339.38|339.78|339.63|339.43|339.28|115
1610440200000|2021-01-12 08:30:00|339.58|339.43|339.73|339.58|339.78|339.63|339.53|339.38|90
1610440500000|2021-01-12 08:35:00|339.78|339.63|339.58|339.43|339.83|339.68|339.53|339.38|130
1610440800000|2021-01-12 08:40:00|339.53|339.38|339.68|339.53|339.78|339.58|339.48|339.33|182
1610441100000|2021-01-12 08:45:00|339.63|339.48|339.68|339.48|339.68|339.53|339.48|339.33|153
1610441400000|2021-01-12 08:50:00|339.73|339.53|339.83|339.68|339.88|339.68|339.68|339.53|288
1610441700000|2021-01-12 08:55:00|339.88|339.63|339.78|339.58|339.93|339.73|339.73|339.58|182
1610442000000|2021-01-12 09:00:00|339.73|339.53|339.48|339.33|339.83|339.68|339.48|339.33|584
1610442300000|2021-01-12 09:05:00|339.53|339.38|339.53|339.33|339.68|339.48|339.43|339.28|275
1610442600000|2021-01-12 09:10:00|339.63|339.38|339.53|339.38|339.83|339.58|339.48|339.28|199
1610442900000|2021-01-12 09:15:00|339.48|339.33|339.58|339.38|339.68|339.53|339.38|339.18|223
1610443200000|2021-01-12 09:20:00|339.68|339.08|339.68|339.08|339.68|339.08|339.58|338.98|0
1610443500000|2021-01-12 09:25:00|339.58|338.98|339.48|338.88|339.58|338.98|339.48|338.88|9
1610443800000|2021-01-12 09:30:00|339.58|338.98|339.58|338.98|339.68|339.08|339.48|338.88|0
1610444100000|2021-01-12 09:35:00|339.48|338.88|339.68|339.08|339.68|339.08|339.48|338.88|0
1610444400000|2021-01-12 09:40:00|339.58|338.98|339.68|339.08|339.78|339.18|339.58|338.98|0
1610444700000|2021-01-12 09:45:00|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1610445000000|2021-01-12 09:50:00|339.93|339.73|340.03|339.83|340.03|339.83|339.73|339.53|125
1610445300000|2021-01-12 09:55:00|339.98|339.78|339.88|339.73|339.98|339.83|339.83|339.63|46
1610445600000|2021-01-12 10:00:00|339.93|339.68|339.88|339.73|339.93|339.78|339.83|339.68|12
1610445900000|2021-01-12 10:05:00|339.93|339.68|339.78|339.63|339.93|339.73|339.78|339.58|24
1610446200000|2021-01-12 10:10:00|339.83|339.68|339.83|339.68|339.88|339.73|339.78|339.68|11
1610446500000|2021-01-12 10:15:00|339.78|339.63|339.83|339.68|339.83|339.68|339.73|339.58|2
1610446800000|2021-01-12 10:20:00|339.88|339.63|339.88|339.68|339.88|339.73|339.83|339.63|4
1610447100000|2021-01-12 10:25:00|339.83|339.63|339.83|339.68|339.88|339.73|339.83|339.63|4
1610447400000|2021-01-12 10:30:00|339.88|339.73|339.78|339.63|339.88|339.73|339.78|339.63|0
1610447700000|2021-01-12 10:35:00|339.83|339.58|339.73|339.53|339.83|339.58|339.68|339.48|3
1610448000000|2021-01-12 10:40:00|339.68|339.58|339.68|339.48|339.73|339.58|339.63|339.48|1
1610448300000|2021-01-12 10:45:00|339.63|339.53|339.73|339.58|339.88|339.68|339.63|339.48|19
1610448600000|2021-01-12 10:50:00|339.68|339.53|339.78|339.63|339.78|339.63|339.68|339.53|2
1610448900000|2021-01-12 10:55:00|339.73|339.58|339.68|339.53|339.78|339.63|339.63|339.43|5
1610449200000|2021-01-12 11:00:00|339.73|339.48|339.68|339.48|339.78|339.58|339.63|339.48|2
1610449500000|2021-01-12 11:05:00|339.63|339.43|339.58|339.38|339.68|339.48|339.58|339.38|5
1610449800000|2021-01-12 11:10:00|339.53|339.43|339.53|339.33|339.58|339.43|339.48|339.33|4
1610450100000|2021-01-12 11:15:00|339.58|339.38|339.68|339.48|339.68|339.53|339.53|339.33|4
1610450400000|2021-01-12 11:20:00|339.73|339.53|339.68|339.48|339.73|339.53|339.68|339.48|1
1610450700000|2021-01-12 11:25:00|339.73|339.53|339.78|339.58|339.83|339.63|339.73|339.53|4
1610451000000|2021-01-12 11:30:00|339.83|339.63|339.83|339.63|339.88|339.68|339.78|339.63|15
1610451300000|2021-01-12 11:35:00|339.88|339.68|339.83|339.63|339.88|339.73|339.78|339.58|5
1610451600000|2021-01-12 11:40:00|339.78|339.68|339.78|339.63|339.83|339.68|339.78|339.63|0
1610451900000|2021-01-12 11:45:00|339.73|339.58|339.73|339.53|339.73|339.63|339.68|339.48|28
1610452200000|2021-01-12 11:50:00|339.68|339.58|339.73|339.58|339.78|339.63|339.68|339.53|17
1610452500000|2021-01-12 11:55:00|339.78|339.63|339.73|339.58|339.78|339.63|339.73|339.58|23
1610452800000|2021-01-12 12:00:00|339.78|339.53|339.83|339.68|339.88|339.73|339.78|339.53|33
1610453100000|2021-01-12 12:05:00|339.78|339.63|339.83|339.63|339.93|339.73|339.78|339.63|3
1610453400000|2021-01-12 12:10:00|339.78|339.68|339.73|339.53|339.83|339.68|339.73|339.53|22
1610453700000|2021-01-12 12:15:00|339.68|339.58|339.73|339.58|339.78|339.58|339.63|339.43|43
1610454000000|2021-01-12 12:20:00|339.68|339.48|339.93|339.78|339.93|339.78|339.68|339.48|46
1610454300000|2021-01-12 12:25:00|339.98|339.83|339.88|339.63|339.98|339.83|339.88|339.63|60
1610454600000|2021-01-12 12:30:00|339.73|339.68|339.68|339.43|339.73|339.73|339.58|339.38|30
1610454900000|2021-01-12 12:35:00|339.53|339.48|339.53|339.38|339.53|339.48|339.48|339.33|25
1610455200000|2021-01-12 12:40:00|339.58|339.43|339.73|339.58|339.73|339.58|339.58|339.43|8
1610455500000|2021-01-12 12:45:00|339.78|339.53|339.63|339.43|339.78|339.58|339.58|339.38|3
1610455800000|2021-01-12 12:50:00|339.68|339.48|339.68|339.53|339.73|339.53|339.68|339.48|2
1610456100000|2021-01-12 12:55:00|339.73|339.58|339.68|339.48|339.73|339.58|339.63|339.43|5
1610456400000|2021-01-12 13:00:00|339.63|339.43|339.63|339.43|339.68|339.48|339.63|339.43|0
1610456700000|2021-01-12 13:05:00|339.68|339.48|339.68|339.48|339.68|339.48|339.63|339.43|1
1610457000000|2021-01-12 13:10:00|339.63|339.43|339.63|339.48|339.68|339.48|339.58|339.38|14
1610457300000|2021-01-12 13:15:00|339.68|339.53|339.68|339.53|339.73|339.58|339.63|339.48|12
1610457600000|2021-01-12 13:20:00|339.63|339.48|339.63|339.43|339.68|339.53|339.58|339.43|11
1610457900000|2021-01-12 13:25:00|339.68|339.48|339.68|339.53|339.68|339.53|339.63|339.43|12
1610458200000|2021-01-12 13:30:00|339.73|339.58|339.68|339.53|339.78|339.63|339.68|339.53|11
1610458500000|2021-01-12 13:35:00|339.73|339.58|339.73|339.58|339.73|339.58|339.63|339.48|15
1610458800000|2021-01-12 13:40:00|339.68|339.53|339.68|339.53|339.68|339.53|339.68|339.48|10
1610459100000|2021-01-12 13:45:00|||||||||2
1610459400000|2021-01-12 13:50:00|339.73|339.58|339.73|339.58|339.73|339.58|339.73|339.53|10
1610459700000|2021-01-12 13:55:00|339.68|339.53|339.63|339.48|339.73|339.53|339.48|339.28|79
1610460000000|2021-01-12 14:00:00|339.58|339.43|339.73|339.58|339.73|339.58|339.58|339.43|23
1610460300000|2021-01-12 14:05:00||339.53||339.58||339.58||339.43|12
1610460600000|2021-01-12 14:10:00|339.68|339.53|339.68|339.53|339.73|339.58|339.68|339.53|33
1610460900000|2021-01-12 14:15:00|339.73|339.58|339.73|339.58|339.78|339.58|339.68|339.58|36
1610461200000|2021-01-12 14:20:00|339.78|339.63|339.83|339.68|339.83|339.68|339.78|339.63|27
1610461500000|2021-01-12 14:25:00|339.78|339.63|339.83|339.63|339.88|339.73|339.78|339.63|35
1610461800000|2021-01-12 14:30:00|339.78|339.68|339.88|339.68|339.98|339.78|339.73|339.58|97
1610462100000|2021-01-12 14:35:00|339.83|339.73|339.98|339.78|339.98|339.78|339.78|339.58|43
1610462400000|2021-01-12 14:40:00|339.93|339.73|339.93|339.73|339.98|339.83|339.88|339.73|39
1610462700000|2021-01-12 14:45:00|339.88|339.78|339.83|339.68|339.88|339.78|339.83|339.68|23
1610463000000|2021-01-12 14:50:00|339.73|339.63|339.68|339.48|339.78|339.63|339.28|339.13|137
1610463300000|2021-01-12 14:55:00|339.63|339.43|339.68|339.48|339.83|339.58|339.63|339.38|158
1610463600000|2021-01-12 15:00:00|339.63|339.43|339.38|339.13|339.63|339.48|339.33|339.13|163
1610463900000|2021-01-12 15:05:00|339.33|339.18|339.28|339.08|339.48|339.28|339.18|339.03|147
1610464200000|2021-01-12 15:10:00|339.33|339.23|339.43|339.23|339.63|339.43|339.28|339.18|174
1610464500000|2021-01-12 15:15:00|339.48|339.28|339.73|339.53|339.73|339.53|339.38|339.18|12
1610464800000|2021-01-12 15:20:00|339.68|339.58|339.83|339.63|339.83|339.63|339.68|339.53|0
1610465100000|2021-01-12 15:25:00|339.88|339.73|339.68|339.53|339.88|339.73|339.68|339.48|21
1610465400000|2021-01-12 15:30:00|339.73|339.58|339.88|339.68|339.88|339.73|339.73|339.53|19
1610465700000|2021-01-12 15:35:00|339.83|339.73|339.88|339.73|339.88|339.73|339.83|339.58|6
1610466000000|2021-01-12 15:40:00|339.93|339.78|340.08|339.88|340.13|339.98|339.88|339.78|32
1610466300000|2021-01-12 15:45:00|340.13|339.93|340.13|339.93|340.18|340.03|340.08|339.83|50
1610466600000|2021-01-12 15:50:00||339.88||339.93||339.98||339.83|2
1610466900000|2021-01-12 15:55:00|340.08|339.88|340.03|339.88|340.08|339.98|340.03|339.88|9
1610467200000|2021-01-12 16:00:00|340.08|339.83|340.13|339.93|340.13|339.98|339.93|339.78|26
1610467500000|2021-01-12 16:05:00|340.08|339.98|340.23|340.08|340.23|340.08|340.08|339.93|55
1610467800000|2021-01-12 16:10:00|340.28|340.13|340.28|340.13|340.28|340.13|340.28|340.13|9
1610468100000|2021-01-12 16:15:00|340.33|340.18|340.38|340.13|340.38|340.23|340.33|340.08|30
1610468400000|2021-01-12 16:20:00|340.33|340.08|340.28|340.13|340.33|340.23|340.28|340.08|40
1610468700000|2021-01-12 16:25:00|340.23|340.08|340.23|340.03|340.33|340.13|340.23|340.03|38
1610469000000|2021-01-12 16:30:00|340.28|340.08|340.23|340.08|340.28|340.08|339.98|339.83|58
1610469300000|2021-01-12 16:35:00|340.28|340.03|340.18|340.03|340.28|340.13|340.18|340.03|35
1610469600000|2021-01-12 16:40:00|340.23|340.08|340.08|339.93|340.28|340.08|340.08|339.93|15
1610469900000|2021-01-12 16:45:00|340.03|339.88|340.13|339.93|340.13|339.98|339.98|339.78|35
1610470200000|2021-01-12 16:50:00|340.08|339.98|340.03|339.83|340.13|339.98|339.93|339.78|26
1610470500000|2021-01-12 16:55:00|340.08|339.88|340.48|340.28|340.58|340.43|339.98|339.83|124
1610470800000|2021-01-12 17:00:00|340.43|340.23|340.23|340.08|340.43|340.23|340.23|340.03|21
1610471100000|2021-01-12 17:05:00|340.28|340.03|340.13|339.93|340.28|340.03|339.98|339.78|92
1610471400000|2021-01-12 17:10:00|340.08|339.88|339.83|339.63|340.08|339.93|339.83|339.63|39
1610471700000|2021-01-12 17:15:00|339.78|339.58|340.18|339.98|340.18|339.98|339.68|339.48|52
1610472000000|2021-01-12 17:20:00|340.13|339.93|340.28|340.13|340.33|340.18|340.13|339.93|65
1610472300000|2021-01-12 17:25:00|340.33|340.08|340.58|340.43|340.58|340.43|340.28|340.08|50
1610472600000|2021-01-12 17:30:00|340.53|340.38|340.43|340.28|340.53|340.43|340.33|340.13|29
1610472900000|2021-01-12 17:35:00|340.38|340.23|340.38|340.23|340.43|340.28|340.38|340.18|17
1610473200000|2021-01-12 17:40:00|340.33|340.18|340.38|340.23|340.38|340.23|340.28|340.13|28
1610473500000|2021-01-12 17:45:00|340.33|340.18|340.33|340.18|340.38|340.18|340.28|340.13|33
1610473800000|2021-01-12 17:50:00|340.38|340.23|340.48|340.28|340.48|340.33|340.38|340.23|23
1610474100000|2021-01-12 17:55:00|340.43|340.33|340.48|340.23|340.48|340.33|340.43|340.23|12
1610474400000|2021-01-12 18:00:00|340.43|340.28|340.43|340.18|340.43|340.28|340.43|339.98|13
1610474700000|2021-01-12 18:05:00||340.13||340.13||340.18||340.13|3
1610475000000|2021-01-12 18:10:00|340.33|340.18|340.18|339.98|340.33|340.23|340.18|339.98|17
1610475300000|2021-01-12 18:15:00|340.13|339.93|339.98|339.83|340.13|339.98|339.98|339.83|6
1610475600000|2021-01-12 18:20:00|339.93|339.78|339.93|339.78|340.03|339.88|339.88|339.73|18
1610475900000|2021-01-12 18:25:00|339.98|339.83|340.18|340.03|340.18|340.03|339.98|339.78|34
1610476200000|2021-01-12 18:30:00|340.13|339.98|340.28|340.13|340.33|340.13|340.08|339.93|29
1610476500000|2021-01-12 18:35:00|340.33|340.18|340.33|340.18|340.38|340.18|340.23|340.08|21
1610476800000|2021-01-12 18:40:00|340.28|340.13|340.33|340.18|340.38|340.23|340.28|340.08|18
1610477100000|2021-01-12 18:45:00|340.38|340.08|340.33|340.18|340.38|340.23|340.28|340.08|5
1610477400000|2021-01-12 18:50:00|340.28|340.13|340.23|340.08|340.38|340.18|340.23|340.03|12
1610477700000|2021-01-12 18:55:00|340.28|340.13|340.38|340.23|340.38|340.23|340.28|340.13|20
1610478000000|2021-01-12 19:00:00|340.33|340.18|340.53|340.33|340.53|340.33|340.33|340.18|11
1610478300000|2021-01-12 19:05:00|340.48||340.48||340.53||340.48||1
1610478600000|2021-01-12 19:10:00|340.53|340.28|340.43|340.28|340.53|340.33|340.43|340.28|5
1610478900000|2021-01-12 19:15:00|340.38|340.23|340.53|340.33|340.58|340.38|340.38|340.23|15
1610479200000|2021-01-12 19:20:00|340.58|340.38|340.38|340.18|340.58|340.43|340.33|340.13|17
1610479500000|2021-01-12 19:25:00|340.43|340.23|340.43|340.23|340.43|340.28|340.38|340.13|3
1610479800000|2021-01-12 19:30:00|340.38|340.18|340.53|340.38|340.58|340.43|340.38|340.18|11
1610480100000|2021-01-12 19:35:00|340.58|340.33|340.48|340.28|340.58|340.33|340.33|340.18|8
1610480400000|2021-01-12 19:40:00|340.43|340.33|340.33|340.13|340.48|340.33|340.28|340.13|14
1610480700000|2021-01-12 19:45:00|340.28|340.18|340.28|340.13|340.38|340.23|340.23|340.08|11
1610481000000|2021-01-12 19:50:00|340.33|340.08|340.23|340.03|340.33|340.08|340.18|339.98|10
1610481300000|2021-01-12 19:55:00|340.28|339.98|340.33|340.18|340.38|340.18|340.23|339.98|18
1610481600000|2021-01-12 20:00:00|340.38|340.13|340.48|340.28|340.48|340.28|340.33|340.13|13
1610481900000|2021-01-12 20:05:00|340.43|340.23|340.33|340.13|340.48|340.33|340.28|340.13|19
1610482200000|2021-01-12 20:10:00|340.38|340.18|340.43|340.18|340.48|340.28|340.33|340.13|9
1610482500000|2021-01-12 20:15:00|340.48|340.23|340.33|340.18|340.48|340.28|340.28|340.08|1
1610482800000|2021-01-12 20:20:00|340.38|340.23|340.43|340.28|340.53|340.33|340.38|340.23|18
1610483100000|2021-01-12 20:25:00|340.38|340.23|340.38|340.23|340.48|340.33|340.38|340.23|20
1610483400000|2021-01-12 20:30:00|340.43|340.28|340.43|340.28|340.48|340.33|340.38|340.18|7
1610483700000|2021-01-12 20:35:00|340.48|340.23|340.38|340.18|340.48|340.28|340.33|340.13|5
1610484000000|2021-01-12 20:40:00|340.43|340.23|340.48|340.23|340.53|340.33|340.38|340.13|17
1610484300000|2021-01-12 20:45:00|340.43|340.28|340.58|340.38|340.58|340.38|340.43|340.23|9
1610484600000|2021-01-12 20:50:00|340.53|340.33|340.53|340.33|340.58|340.43|340.53|340.28|32
1610484900000|2021-01-12 20:55:00|340.48|340.38|340.38|340.13|340.58|340.38|340.38|340.13|22
1610485200000|2021-01-12 21:00:00|340.28|340.18|340.48|340.08|340.53|340.28|340.28|340.03|28
1610485500000|2021-01-12 21:05:00||340.03||340.03||340.13||340.03|1
1610485800000|2021-01-12 21:10:00|340.43|340.08|340.58|339.98|340.58|340.08|340.18|339.88|7
1610486100000|2021-01-12 21:15:00|340.48|339.88|340.58|339.98|340.58|339.98|340.48|339.88|0
1610486400000|2021-01-12 21:20:00|340.48|339.88|340.48|339.88|340.58|339.98|340.48|339.88|0
1610487000000|2021-01-12 21:30:00|340.58|339.98|340.68|340.08|340.68|340.08|340.58|339.98|0
1610487300000|2021-01-12 21:35:00|340.58|339.98|340.78|340.18|340.78|340.18|340.58|339.98|0
1610487600000|2021-01-12 21:40:00|340.88|340.28|340.78|340.18|340.88|340.28|340.68|340.08|0
1610487900000|2021-01-12 21:45:00|340.68|340.08|340.78|340.18|340.78|340.18|340.68|340.08|0
1610488200000|2021-01-12 21:50:00|340.68|340.08|340.68|340.08|340.78|340.18|340.68|340.08|0
1610488500000|2021-01-12 21:55:00|340.58|339.98|340.68|340.08|340.68|340.08|340.58|339.98|0
1610489400000|2021-01-12 22:10:00|340.78|340.18|340.78|340.18|340.78|340.18|340.68|340.08|0
1610489700000|2021-01-12 22:15:00|340.68|340.08|340.78|340.18|340.78|340.18|340.68|340.08|0
1610490000000|2021-01-12 22:20:00|340.68|340.08|340.68|340.08|340.68|340.08|340.68|340.08|0
1610490300000|2021-01-12 22:25:00|340.78|340.18|340.78|340.18|340.78|340.18|340.78|340.18|0
1610490600000|2021-01-12 22:30:00|340.68|340.08|340.68|340.08|340.68|340.08|340.68|340.08|0
1610490900000|2021-01-12 22:35:00|340.78|340.18|340.68|340.08|340.78|340.18|340.68|340.08|0
1610491500000|2021-01-12 22:45:00|340.78|340.18|340.78|340.18|340.78|340.18|340.78|340.18|0
1610491800000|2021-01-12 22:50:00|340.68|340.08|340.78|340.18|340.78|340.18|340.68|340.08|0
1610492400000|2021-01-12 23:00:00|340.68|340.08|340.68|340.08|340.78|340.18|340.68|340.08|0
1610492700000|2021-01-12 23:05:00|340.58|339.98|340.68|340.08|340.68|340.08|340.58|339.98|0
1610493000000|2021-01-12 23:10:00|340.78|340.18|340.78|340.18|340.78|340.18|340.68|340.08|0
1610493300000|2021-01-12 23:15:00|340.88|340.28|340.88|340.28|340.98|340.38|340.88|340.28|0
1610493600000|2021-01-12 23:20:00|340.98|340.38|340.88|340.28|340.98|340.38|340.88|340.28|0
1610493900000|2021-01-12 23:25:00|340.98|340.38|340.98|340.38|340.98|340.38|340.88|340.28|0
1610494200000|2021-01-12 23:30:00|340.88|340.28|340.88|340.28|340.88|340.28|340.88|340.28|0
1610494800000|2021-01-12 23:40:00|340.78|340.18|340.78|340.18|340.78|340.18|340.78|340.18|0
1610495100000|2021-01-12 23:45:00|340.88|340.28|340.87|340.27|340.88|340.28|340.78|340.18|0
1610495400000|2021-01-12 23:50:00|340.77|340.17|340.87|340.27|340.87|340.27|340.77|340.17|0
1610495700000|2021-01-12 23:55:00|340.97|340.37|340.97|340.37|340.97|340.37|340.87|340.27|0
1610496900000|2021-01-13 00:15:00|341.07|340.47|341.07|340.47|341.07|340.47|340.97|340.37|0
1610497200000|2021-01-13 00:20:00|341.17|340.57|341.17|340.57|341.17|340.57|341.07|340.47|0
1610497500000|2021-01-13 00:25:00|341.07|340.47|341.07|340.47|341.07|340.47|341.07|340.47|0
1610497800000|2021-01-13 00:30:00|340.57|340.27|340.17|340.02|340.67|340.52|340.17|339.97|158
1610498100000|2021-01-13 00:35:00|340.22|340.12|340.32|340.12|340.37|340.17|340.22|340.02|84
1610498400000|2021-01-13 00:40:00|340.37|340.22|340.37|340.22|340.42|340.27|340.27|340.07|62
1610498700000|2021-01-13 00:45:00|340.42|340.27|340.22|340.07|340.62|340.47|340.17|340.02|120
1610499000000|2021-01-13 00:50:00|340.27|340.12|340.32|340.12|340.47|340.27|340.12|339.92|112
1610499300000|2021-01-13 00:55:00|340.27|340.17|340.62|340.47|340.67|340.47|340.17|339.97|226
1610499600000|2021-01-13 01:00:00|340.77|340.57|341.27|341.12|341.77|341.62|340.77|340.57|1284
1610499900000|2021-01-13 01:05:00|341.32|341.17|341.27|341.07|341.37|341.17|340.87|340.72|563
1610500200000|2021-01-13 01:10:00|341.32|341.12|341.67|341.47|341.67|341.52|341.12|340.97|347
1610500500000|2021-01-13 01:15:00|341.62|341.52|341.47|341.32|341.87|341.67|341.37|341.17|530
1610500800000|2021-01-13 01:20:00|341.42|341.27|341.72|341.57|341.97|341.82|341.42|341.27|291
1610501100000|2021-01-13 01:25:00|341.67|341.52|341.67|341.47|341.77|341.62|341.07|340.92|263
1610501400000|2021-01-13 01:30:00|341.62|341.52|341.77|341.57|341.82|341.67|341.32|341.12|333
1610501700000|2021-01-13 01:35:00|341.72|341.52|341.67|341.52|341.82|341.62|341.57|341.37|228
1610502000000|2021-01-13 01:40:00|341.57|341.47|341.07|340.92|341.57|341.47|340.87|340.72|292
1610502300000|2021-01-13 01:45:00|341.02|340.87|340.82|340.62|341.17|340.97|340.72|340.52|245
1610502600000|2021-01-13 01:50:00|340.77|340.67|341.12|340.97|341.17|341.02|340.72|340.57|176
1610502900000|2021-01-13 01:55:00|341.17|341.02|341.02|340.82|341.22|341.07|340.97|340.77|128
1610503200000|2021-01-13 02:00:00|340.97|340.87|340.87|340.72|341.02|340.87|340.77|340.57|152
1610503500000|2021-01-13 02:05:00|340.92|340.77|340.82|340.62|340.92|340.77|340.52|340.37|215
1610503800000|2021-01-13 02:10:00|340.77|340.67|341.22|341.02|341.22|341.07|340.77|340.67|132
1610504100000|2021-01-13 02:15:00|341.27|341.12|341.22|341.07|341.27|341.12|341.07|340.92|186
1610504400000|2021-01-13 02:20:00|341.27|341.12|340.97|340.82|341.37|341.22|340.92|340.77|267
1610504700000|2021-01-13 02:25:00|340.92|340.77|341.22|341.02|341.22|341.02|340.92|340.72|250
1610505000000|2021-01-13 02:30:00|341.27|341.07|341.42|341.27|341.42|341.27|341.22|341.02|187
1610505300000|2021-01-13 02:35:00|341.47|341.32|341.62|341.47|341.87|341.72|341.47|341.32|302
1610505600000|2021-01-13 02:40:00|341.67|341.52|341.47|341.27|341.82|341.62|341.27|341.12|179
1610505900000|2021-01-13 02:45:00|341.42|341.32|341.37|341.17|341.57|341.42|341.22|341.07|132
1610506200000|2021-01-13 02:50:00|341.32|341.22|341.42|341.22|341.72|341.52|341.32|341.17|125
1610506500000|2021-01-13 02:55:00|341.37|341.27|341.42|341.27|341.47|341.27|341.22|341.07|86
1610506800000|2021-01-13 03:00:00|341.37|341.22|341.37|341.22|341.57|341.42|341.37|341.22|98
1610507100000|2021-01-13 03:05:00|341.32|341.17|341.37|341.22|341.37|341.22|341.17|341.02|127
1610507400000|2021-01-13 03:10:00|341.32|341.17|341.42|341.27|341.42|341.27|341.17|341.02|101
1610507700000|2021-01-13 03:15:00|341.52|341.32|341.82|341.62|341.82|341.62|341.42|341.22|122
1610508000000|2021-01-13 03:20:00|341.77|341.67|341.87|341.72|341.92|341.77|341.62|341.47|83
1610508300000|2021-01-13 03:25:00|341.82|341.67|341.77|341.62|341.92|341.77|341.62|341.47|174
1610508600000|2021-01-13 03:30:00|341.82|341.57|341.62|341.42|341.82|341.67|341.52|341.37|152
1610508900000|2021-01-13 03:35:00|341.57|341.47|341.52|341.32|341.67|341.47|341.47|341.32|132
1610509200000|2021-01-13 03:40:00|341.47|341.27|341.67|341.52|341.72|341.57|341.42|341.27|96
1610509500000|2021-01-13 03:45:00|341.72|341.57|341.82|341.62|341.92|341.72|341.57|341.42|232
1610509800000|2021-01-13 03:50:00|341.87|341.67|341.87|341.72|341.97|341.82|341.82|341.62|82
1610510100000|2021-01-13 03:55:00|341.92|341.77|342.02|341.82|342.02|341.87|341.82|341.67|174
1610510400000|2021-01-13 04:00:00|342.07|341.87|342.07|341.92|342.22|342.07|341.97|341.82|129
1610510700000|2021-01-13 04:05:00|342.12|341.97|342.07|341.87|342.17|342.02|342.02|341.87|74
1610511000000|2021-01-13 04:10:00|342.02|341.92|342.07|341.87|342.07|341.92|341.92|341.77|114
1610511300000|2021-01-13 04:15:00|342.02|341.82|342.07|341.92|342.22|342.07|342.02|341.82|88
1610511600000|2021-01-13 04:20:00|342.12|341.97|342.02|341.87|342.12|341.97|341.92|341.77|54
1610511900000|2021-01-13 04:25:00|342.07|341.92|342.02|341.87|342.07|341.92|341.92|341.77|58
1610512200000|2021-01-13 04:30:00|342.07|341.92|342.07|341.92|342.17|342.02|342.07|341.92|74
1610512500000|2021-01-13 04:35:00|342.12|341.97|342.17|341.97|342.27|342.12|342.07|341.92|173
1610512800000|2021-01-13 04:40:00|342.12|342.02|342.22|342.02|342.22|342.02|342.07|341.92|109
1610513100000|2021-01-13 04:45:00|342.17|342.07|342.12|341.97|342.22|342.07|342.07|341.92|92
1610513400000|2021-01-13 04:50:00|342.17|342.02|342.17|342.02|342.17|342.02|342.07|341.92|49
1610513700000|2021-01-13 04:55:00|342.12|341.97|342.07|341.87|342.17|342.02|341.92|341.77|195
1610514000000|2021-01-13 05:00:00|342.12|341.92|341.62|341.47|342.12|341.92|341.57|341.37|301
1610514300000|2021-01-13 05:05:00|341.67|341.42|341.87|341.72|341.87|341.72|341.67|341.42|120
1610514600000|2021-01-13 05:10:00|341.82|341.67|341.92|341.77|341.97|341.82|341.82|341.67|96
1610514900000|2021-01-13 05:15:00|341.97|341.82|341.72|341.57|342.07|341.92|341.72|341.57|154
1610515200000|2021-01-13 05:20:00|341.77|341.62|341.72|341.57|341.77|341.62|341.62|341.47|68
1610515500000|2021-01-13 05:25:00|341.77|341.62|341.57|341.37|341.77|341.62|341.52|341.37|119
1610515800000|2021-01-13 05:30:00|341.52|341.32|340.97|340.82|341.52|341.37|340.92|340.77|349
1610516100000|2021-01-13 05:35:00|340.92|340.77|340.87|340.72|341.12|340.92|340.82|340.67|127
1610516400000|2021-01-13 05:40:00|340.82|340.67|340.77|340.62|340.87|340.72|340.67|340.52|90
1610516700000|2021-01-13 05:45:00|340.72|340.57|341.17|340.97|341.22|341.07|340.72|340.52|109
1610517000000|2021-01-13 05:50:00|341.22|341.02|341.37|341.17|341.42|341.27|341.17|341.02|92
1610517300000|2021-01-13 05:55:00|341.42|341.22|341.47|341.32|341.52|341.37|341.37|341.22|56
1610517600000|2021-01-13 06:00:00|341.42|341.27|341.27|341.12|341.52|341.37|341.22|341.07|101
1610517900000|2021-01-13 06:05:00|341.32|341.17|341.17|340.97|341.32|341.17|341.02|340.87|146
1610518200000|2021-01-13 06:10:00|341.22|341.02|341.37|341.22|341.42|341.27|341.17|340.97|78
1610518500000|2021-01-13 06:15:00|341.32|341.17|341.52|341.37|341.57|341.42|341.32|341.17|140
1610518800000|2021-01-13 06:20:00|341.57|341.42|341.47|341.32|341.77|341.57|341.47|341.27|247
1610519100000|2021-01-13 06:25:00|341.42|341.27|341.42|341.27|341.62|341.42|341.42|341.22|84
1610519400000|2021-01-13 06:30:00|341.37|341.22|341.57|341.42|341.57|341.42|341.37|341.22|69
1610519700000|2021-01-13 06:35:00|341.62|341.47|341.72|341.57|341.77|341.57|341.47|341.32|136
1610520000000|2021-01-13 06:40:00|341.77|341.62|341.87|341.72|341.97|341.82|341.77|341.62|125
1610520300000|2021-01-13 06:45:00|341.92|341.77|341.97|341.82|342.02|341.82|341.92|341.77|114
1610520600000|2021-01-13 06:50:00|342.02|341.87|341.92|341.77|342.12|341.97|341.92|341.77|164
1610520900000|2021-01-13 06:55:00|341.87|341.72|341.77|341.62|341.92|341.77|341.77|341.57|218
1610521200000|2021-01-13 07:00:00|341.82|341.67|341.72|341.57|341.82|341.67|341.57|341.42|316
1610521500000|2021-01-13 07:05:00|341.67|341.52|341.87|341.72|341.92|341.77|341.67|341.52|121
1610521800000|2021-01-13 07:10:00|341.92|341.77|342.12|341.97|342.12|341.97|341.87|341.72|171
1610522100000|2021-01-13 07:15:00|342.17|342.02|342.37|342.22|342.37|342.22|342.17|342.02|125
1610522400000|2021-01-13 07:20:00|342.42|342.27|342.07|341.87|342.42|342.27|341.97|341.82|414
1610522700000|2021-01-13 07:25:00|342.12|341.92|342.02|341.82|342.17|341.97|341.97|341.77|279
1610523000000|2021-01-13 07:30:00|342.07|341.87|342.17|342.02|342.22|342.07|342.02|341.82|233
1610523300000|2021-01-13 07:35:00|342.22|342.07|342.32|342.17|342.42|342.22|342.17|342.02|198
1610523600000|2021-01-13 07:40:00|342.27|342.12|342.47|342.32|342.47|342.32|342.27|342.12|169
1610523900000|2021-01-13 07:45:00|342.42|342.27|342.42|342.27|342.52|342.37|342.42|342.27|176
1610524200000|2021-01-13 07:50:00|342.37|342.17|342.32|342.17|342.37|342.17|342.17|341.97|213
1610524500000|2021-01-13 07:55:00|342.27|342.12|342.17|342.02|342.42|342.22|342.12|341.92|166
1610524800000|2021-01-13 08:00:00|342.22|342.07|342.02|341.87|342.37|342.22|341.87|341.72|303
1610525100000|2021-01-13 08:05:00|342.07|341.82|341.87|341.72|342.07|341.82|341.62|341.47|295
1610525400000|2021-01-13 08:10:00|341.82|341.67|341.97|341.82|342.07|341.87|341.82|341.67|195
1610525700000|2021-01-13 08:15:00|342.02|341.77|342.02|341.87|342.02|341.87|341.87|341.67|209
1610526000000|2021-01-13 08:20:00|341.97|341.82|342.12|341.92|342.12|341.97|341.92|341.77|129
1610526300000|2021-01-13 08:25:00|342.07|341.97|341.77|341.62|342.17|342.02|341.72|341.52|210
1610526600000|2021-01-13 08:30:00|341.72|341.57|341.52|341.37|341.72|341.57|341.42|341.27|293
1610526900000|2021-01-13 08:35:00|341.57|341.42|341.72|341.57|341.72|341.57|341.57|341.42|185
1610527200000|2021-01-13 08:40:00|341.77|341.52|341.57|341.42|341.77|341.57|341.57|341.42|160
1610527500000|2021-01-13 08:45:00|341.52|341.37|341.42|341.27|341.62|341.47|341.42|341.27|200
1610527800000|2021-01-13 08:50:00|341.37|341.22|341.32|341.17|341.47|341.27|341.27|341.12|344
1610528100000|2021-01-13 08:55:00|341.37|341.22|341.32|341.12|341.62|341.47|341.32|341.12|293
1610528400000|2021-01-13 09:00:00|341.37|341.22|340.17|340.02|341.42|341.22|340.17|340.02|1473
1610528700000|2021-01-13 09:05:00|340.12|339.92|340.52|340.32|340.52|340.37|340.02|339.87|651
1610529000000|2021-01-13 09:10:00|340.47|340.37|340.42|340.27|340.67|340.52|340.37|340.17|218
1610529300000|2021-01-13 09:15:00|340.47|340.22|340.52|340.32|340.67|340.42|340.37|340.22|329
1610529600000|2021-01-13 09:20:00|340.87|340.27|340.77|340.17|340.87|340.27|340.77|340.17|0
1610529900000|2021-01-13 09:25:00|340.67|340.07|340.67|340.07|340.77|340.17|340.67|340.07|4
1610530200000|2021-01-13 09:30:00|340.77|340.17|340.77|340.17|340.77|340.17|340.67|340.07|0
1610530500000|2021-01-13 09:35:00|340.87|340.27|340.77|340.17|340.87|340.27|340.77|340.17|0
1610530800000|2021-01-13 09:40:00|340.67|340.07|340.77|340.17|340.77|340.17|340.67|340.07|0
1610531100000|2021-01-13 09:45:00|340.67|340.07|340.67|340.07|340.77|340.17|340.67|340.07|0
1610531400000|2021-01-13 09:50:00|340.37|340.17|340.42|340.27|340.47|340.27|340.27|340.07|64
1610531700000|2021-01-13 09:55:00|340.47||340.42||340.47||340.42||33
1610532000000|2021-01-13 10:00:00|340.47|340.32|340.47|340.32|340.47|340.32|340.42|340.27|50
1610532300000|2021-01-13 10:05:00|340.52|340.37|340.52|340.37|340.57|340.37|340.47|340.32|38
1610532600000|2021-01-13 10:10:00|340.57|340.42|340.52|340.37|340.57|340.42|340.52|340.37|27
1610532900000|2021-01-13 10:15:00|340.47|340.32|340.42|340.27|340.47|340.32|340.42|340.22|29
1610533200000|2021-01-13 10:20:00|340.47|340.32|340.52|340.37|340.57|340.42|340.47|340.32|24
1610533500000|2021-01-13 10:25:00|340.57|340.32|340.37|340.22|340.57|340.32|340.37|340.12|32
1610533800000|2021-01-13 10:30:00|340.32|340.17|340.32|340.12|340.37|340.22|340.12|339.92|84
1610534100000|2021-01-13 10:35:00|340.27|340.07|340.37|340.17|340.42|340.22|340.17|340.02|14
1610534400000|2021-01-13 10:40:00|340.32|340.22|340.62|340.42|340.62|340.42|340.32|340.22|24
1610534700000|2021-01-13 10:45:00|340.57|340.47|340.57|340.42|340.62|340.47|340.52|340.32|32
1610535000000|2021-01-13 10:50:00|340.62|340.47|340.57|340.42|340.62|340.47|340.57|340.42|16
1610535300000|2021-01-13 10:55:00|340.62|340.47|340.57|340.42|340.62|340.47|340.52|340.37|9
1610535600000|2021-01-13 11:00:00|340.62|340.47|340.57|340.37|340.67|340.52|340.57|340.37|20
1610535900000|2021-01-13 11:05:00|340.62|340.42|340.72|340.52|340.72|340.57|340.62|340.37|7
1610536200000|2021-01-13 11:10:00||340.57||340.57||340.57||340.52|10
1610536500000|2021-01-13 11:15:00|340.77|340.62|340.77|340.57|340.77|340.62|340.67|340.52|26
1610536800000|2021-01-13 11:20:00|340.72|340.62|340.77|340.57|340.77|340.62|340.52|340.37|17
1610537100000|2021-01-13 11:25:00|340.72|340.52|340.52|340.37|340.72|340.52|340.52|340.37|11
1610537400000|2021-01-13 11:30:00|340.47|340.32|340.52|340.32|340.52|340.37|340.37|340.22|52
1610537700000|2021-01-13 11:35:00|340.47|340.27|340.47|340.27|340.52|340.32|340.42|340.22|6
1610538000000|2021-01-13 11:40:00|340.42|340.22|340.47|340.32|340.52|340.37|340.37|340.22|4
1610538300000|2021-01-13 11:45:00|340.52|340.37|340.57|340.37|340.62|340.42|340.47|340.32|11
1610538600000|2021-01-13 11:50:00|340.52|340.42|340.57|340.37|340.57|340.42|340.47|340.27|4
1610538900000|2021-01-13 11:55:00|340.52|340.32|340.52|340.37|340.57|340.42|340.47|340.32|5
1610539200000|2021-01-13 12:00:00|340.57|340.42|340.52|340.37|340.62|340.42|340.52|340.37|14
1610539500000|2021-01-13 12:05:00|340.57|340.42|340.57|340.42|340.67|340.52|340.52|340.37|12
1610539800000|2021-01-13 12:10:00|340.62|340.47|340.42|340.27|340.62|340.47|340.42|340.27|20
1610540100000|2021-01-13 12:15:00|340.37|340.22|340.47|340.32|340.52|340.37|340.37|340.17|28
1610540400000|2021-01-13 12:20:00|340.52|340.37|340.57|340.42|340.62|340.47|340.52|340.32|84
1610540700000|2021-01-13 12:25:00|340.52|340.37|340.57|340.37|340.57|340.42|340.47|340.32|26
1610541000000|2021-01-13 12:30:00|340.42|340.32|340.42|340.27|340.52|340.37|340.37|340.17|34
1610541300000|2021-01-13 12:35:00|340.47|340.22|340.42|340.22|340.52|340.32|340.37|340.17|6
1610541600000|2021-01-13 12:40:00|340.47|340.27|340.52|340.37|340.52|340.37|340.47|340.22|4
1610541900000|2021-01-13 12:45:00|340.57|340.32|340.52|340.37|340.57|340.42|340.52|340.32|24
1610542200000|2021-01-13 12:50:00|340.57|340.32|340.37|340.22|340.57|340.37|340.37|340.17|13
1610542500000|2021-01-13 12:55:00|340.42|340.17|340.42|340.27|340.42|340.27|340.32|340.07|10
1610542800000|2021-01-13 13:00:00|340.37|340.22|340.42|340.22|340.47|340.27|340.37|340.17|15
1610543100000|2021-01-13 13:05:00|340.37|340.27|340.37|340.22|340.42|340.27|340.37|340.17|2
1610543400000|2021-01-13 13:10:00|340.42|340.27|340.37|340.22|340.42|340.27|340.37|340.22|11
1610543700000|2021-01-13 13:15:00|340.32|340.17|340.42|340.22|340.47|340.32|340.32|340.17|17
1610544000000|2021-01-13 13:20:00|340.37||340.37||340.42||340.37||11
1610544300000|2021-01-13 13:25:00|340.42|340.27|340.37|340.22|340.42|340.27|340.37|340.22|14
1610544600000|2021-01-13 13:30:00|340.42|340.27|340.52|340.37|340.52|340.37|340.42|340.22|23
1610544900000|2021-01-13 13:35:00|340.47|340.32|340.42|340.27|340.52|340.37|340.37|340.22|23
1610545200000|2021-01-13 13:40:00|340.37|340.22|340.37|340.22|340.47|340.32|340.37|340.22|13
1610545500000|2021-01-13 13:45:00|340.42|340.27|340.42|340.27|340.42|340.27|340.37|340.22|10
1610545800000|2021-01-13 13:50:00|340.47|340.32|340.37|340.22|340.47|340.32|340.37|340.22|6
1610546100000|2021-01-13 13:55:00|340.42|340.27|340.42|340.27|340.42|340.27|340.37|340.22|8
1610546400000|2021-01-13 14:00:00|340.47|340.22|340.47|340.32|340.52|340.32|340.37|340.22|16
1610546700000|2021-01-13 14:05:00|340.52|340.37|340.57|340.37|340.62|340.47|340.47|340.32|27
1610547000000|2021-01-13 14:10:00|340.52|340.32|340.57|340.42|340.57|340.42|340.52|340.32|10
1610547300000|2021-01-13 14:15:00|340.52|340.37|340.52|340.37|340.62|340.42|340.52|340.37|8
1610547600000|2021-01-13 14:20:00|340.57|340.42|340.57|340.42|340.62|340.47|340.57|340.42|11
1610547900000|2021-01-13 14:25:00|340.62|340.47|340.57|340.42|340.67|340.47|340.57|340.42|27
1610548200000|2021-01-13 14:30:00|340.62|340.47|340.27|340.12|340.67|340.52|340.27|340.12|134
1610548500000|2021-01-13 14:35:00|340.32|340.17|340.12|339.97|340.42|340.27|340.12|339.92|86
1610548800000|2021-01-13 14:40:00|340.07|339.92|339.97|339.82|340.17|340.02|339.97|339.82|60
1610549100000|2021-01-13 14:45:00|340.02|339.77|340.12|339.97|340.32|340.17|339.97|339.77|66
1610549400000|2021-01-13 14:50:00|340.17|340.02|340.17|339.97|340.22|340.07|340.07|339.87|52
1610549700000|2021-01-13 14:55:00|340.12|339.92|340.07|339.92|340.17|339.97|340.07|339.92|38
1610550000000|2021-01-13 15:00:00|340.02|339.87|339.82|339.67|340.12|339.97|339.82|339.67|41
1610550300000|2021-01-13 15:05:00|339.77|339.62|340.07|339.92|340.07|339.92|339.72|339.57|36
1610550600000|2021-01-13 15:10:00|340.12|339.97|340.27|340.12|340.27|340.12|340.07|339.92|44
1610550900000|2021-01-13 15:15:00|340.22|340.07|340.37|340.17|340.42|340.27|340.22|340.07|10
1610551200000|2021-01-13 15:20:00|340.42|340.22|340.42|340.27|340.47|340.32|340.37|340.17|2
1610551500000|2021-01-13 15:25:00|340.47|340.32|340.52|340.32|340.52|340.37|340.42|340.27|12
1610551800000|2021-01-13 15:30:00|340.47|340.27|340.47|340.32|340.52|340.37|340.42|340.27|12
1610552100000|2021-01-13 15:35:00|340.52|340.37|340.57|340.37|340.57|340.37|340.42|340.27|9
1610552400000|2021-01-13 15:40:00|340.52|340.42|340.42|340.27|340.57|340.42|340.42|340.22|14
1610552700000|2021-01-13 15:45:00|340.47|340.32|340.52|340.32|340.52|340.37|340.42|340.22|9
1610553000000|2021-01-13 15:50:00|340.57|340.37|340.62|340.47|340.62|340.47|340.47|340.32|16
1610553300000|2021-01-13 15:55:00|340.57|340.42|340.67|340.47|340.67|340.52|340.47|340.32|19
1610553600000|2021-01-13 16:00:00|340.72|340.52|340.57|340.42|340.72|340.57|340.52|340.32|18
1610553900000|2021-01-13 16:05:00||340.37||340.42||340.42||340.37|0
1610554200000|2021-01-13 16:10:00|340.52|340.37|340.42|340.27|340.52|340.42|340.42|340.27|10
1610554500000|2021-01-13 16:15:00|340.37|340.22|340.37|340.22|340.47|340.32|340.32|340.17|45
1610554800000|2021-01-13 16:20:00|340.42|340.17|340.57|340.37|340.62|340.42|340.42|340.17|16
1610555100000|2021-01-13 16:25:00|340.62|340.42|340.57|340.37|340.67|340.47|340.57|340.37|15
1610555400000|2021-01-13 16:30:00|340.52|340.42|340.52|340.37|340.62|340.47|340.47|340.32|2
1610555700000|2021-01-13 16:35:00|340.57|340.42|340.67|340.47|340.67|340.47|340.52|340.32|30
1610556000000|2021-01-13 16:40:00|340.62|340.52|340.62|340.47|340.67|340.52|340.62|340.47|12
1610556300000|2021-01-13 16:45:00|340.57|340.42|340.52|340.37|340.62|340.42|340.52|340.32|11
1610556600000|2021-01-13 16:50:00|340.47|340.32|340.47|340.27|340.47|340.32|340.37|340.22|11
1610556900000|2021-01-13 16:55:00|340.52|340.32|340.52|340.32|340.57|340.37|340.42|340.27|6
1610557200000|2021-01-13 17:00:00|340.57|340.37|340.52|340.32|340.57|340.37|340.47|340.27|1
1610557500000|2021-01-13 17:05:00|340.47|340.37|340.47|340.27|340.52|340.37|340.47|340.27|1
1610557800000|2021-01-13 17:10:00|340.42|340.32|340.47|340.27|340.52|340.37|340.42|340.27|0
1610558100000|2021-01-13 17:15:00|340.52|340.32|340.32|340.17|340.52|340.32|340.32|340.12|0
1610558400000|2021-01-13 17:20:00|340.37|340.22|340.52|340.37|340.52|340.37|340.37|340.22|1
1610558700000|2021-01-13 17:25:00|340.57|340.32|340.72|340.57|340.72|340.57|340.57|340.32|14
1610559000000|2021-01-13 17:30:00|340.67|340.52|340.67|340.47|340.72|340.52|340.57|340.37|5
1610559300000|2021-01-13 17:35:00|340.62|340.52|340.72|340.57|340.72|340.57|340.62|340.47|7
1610559600000|2021-01-13 17:40:00|340.77|340.52|340.82|340.67|340.82|340.67|340.72|340.52|21
1610559900000|2021-01-13 17:45:00|340.87|340.72|340.92|340.77|340.92|340.77|340.82|340.62|33
1610560200000|2021-01-13 17:50:00|340.97|340.82|341.12|340.97|341.12|340.97|340.92|340.77|16
1610560500000|2021-01-13 17:55:00|341.17|340.92|341.17|340.97|341.17|341.02|341.17|340.92|3
1610560800000|2021-01-13 18:00:00||340.92||341.02||341.02||340.92|3
1610561100000|2021-01-13 18:05:00|341.12|340.97|341.07|340.92|341.17|340.97|341.02|340.82|5
1610561400000|2021-01-13 18:10:00||340.87||340.87||340.92||340.87|0
1610561700000|2021-01-13 18:15:00|341.12|340.92|341.12|340.87|341.12|340.92|341.12|340.87|0
1610562000000|2021-01-13 18:20:00||340.92||340.87||340.92||340.87|0
1610562300000|2021-01-13 18:25:00||340.92||340.92||340.92||340.87|0
1610562600000|2021-01-13 18:30:00||340.87||340.87||340.92||340.87|0
1610562900000|2021-01-13 18:35:00||340.92||340.92||340.97||340.92|0
1610563200000|2021-01-13 18:40:00||340.87||340.92||340.92||340.87|0
1610563500000|2021-01-13 18:45:00|341.17|340.97|341.17|340.92|341.17|340.97|341.17|340.92|0
1610563800000|2021-01-13 18:50:00|341.22|340.97|341.27|341.02|341.27|341.02|341.17|340.92|9
1610564100000|2021-01-13 18:55:00|341.32|341.17|341.42|341.22|341.42|341.22|341.32|341.17|7
1610564400000|2021-01-13 19:00:00|341.47|341.07|341.47|341.22|341.52|341.22|341.27|341.02|19
1610564700000|2021-01-13 19:05:00|341.32|341.17|341.42|341.22|341.42|341.22|341.32|341.17|29
1610565000000|2021-01-13 19:10:00|341.47||341.47||341.47||341.42||1
1610565300000|2021-01-13 19:15:00|341.42|341.17|341.42|341.17|341.47|341.17|341.32|341.17|13
1610565600000|2021-01-13 19:20:00|341.37|341.12|341.32|341.12|341.37|341.17|341.27|341.07|0
1610565900000|2021-01-13 19:25:00|341.37|341.17|341.22|341.02|341.37|341.17|341.22|341.02|1
1610566200000|2021-01-13 19:30:00|341.27|341.07|341.32|341.12|341.32|341.12|341.22|341.07|5
1610566500000|2021-01-13 19:35:00|341.27|341.07|341.27|341.07|341.32|341.12|341.27|341.07|0
1610566800000|2021-01-13 19:40:00|341.32|341.12|341.07|340.92|341.32|341.17|341.07|340.92|11
1610567100000|2021-01-13 19:45:00|341.12|340.97|341.02|340.87|341.17|340.97|341.02|340.87|2
1610567400000|2021-01-13 19:50:00|341.07||341.02||341.07||341.02||0
1610567700000|2021-01-13 19:55:00|340.97|340.82|340.97|340.82|341.02|340.82|340.92|340.77|4
1610568000000|2021-01-13 20:00:00|341.02|340.77|340.87|340.67|341.02|340.82|340.87|340.67|4
1610568300000|2021-01-13 20:05:00|340.82|340.72|340.87|340.72|340.92|340.77|340.82|340.67|4
1610568600000|2021-01-13 20:10:00|340.92|340.77|340.92|340.72|340.97|340.82|340.87|340.72|0
1610568900000|2021-01-13 20:15:00|340.87|340.77|340.92|340.72|340.92|340.77|340.87|340.72|0
1610569200000|2021-01-13 20:20:00|340.87|340.67|340.87|340.67|340.92|340.72|340.77|340.62|10
1610569500000|2021-01-13 20:25:00|340.82|340.62|340.72|340.52|340.87|340.67|340.72|340.52|3
1610569800000|2021-01-13 20:30:00|340.67|340.57|340.87|340.67|340.92|340.72|340.67|340.52|0
1610570100000|2021-01-13 20:35:00|340.82|340.62|340.82|340.62|340.87|340.67|340.77|340.57|2
1610570400000|2021-01-13 20:40:00|340.87|340.67|340.92|340.62|340.92|340.72|340.87|340.62|0
1610570700000|2021-01-13 20:45:00|340.87|340.67|340.87|340.57|340.92|340.67|340.82|340.57|0
1610571000000|2021-01-13 20:50:00|340.82|340.62|340.82|340.52|340.87|340.62|340.82|340.52|0
1610571300000|2021-01-13 20:55:00|340.87|340.57|340.82|340.62|340.92|340.62|340.82|340.52|4
1610571600000|2021-01-13 21:00:00|340.77|340.52|340.82|340.52|340.82|340.52|340.62|340.32|17
1610571900000|2021-01-13 21:05:00|340.87|340.47|340.87|340.47|340.92|340.52|340.82|340.47|0
1610572200000|2021-01-13 21:10:00|340.92|340.52|341.07|340.47|341.17|340.82|340.87|340.47|19
1610572500000|2021-01-13 21:15:00|340.97|340.37|340.97|340.37|341.07|340.47|340.97|340.37|0
1610572800000|2021-01-13 21:20:00|341.07|340.47|340.97|340.37|341.07|340.47|340.97|340.37|0
1610573100000|2021-01-13 21:25:00|341.07|340.47|341.07|340.47|341.07|340.47|341.07|340.47|0
1610573400000|2021-01-13 21:30:00|340.97|340.37|341.17|340.57|341.17|340.57|340.97|340.37|0
1610573700000|2021-01-13 21:35:00|341.07|340.47|341.07|340.47|341.07|340.47|341.07|340.47|0
1610574000000|2021-01-13 21:40:00|340.97|340.37|340.97|340.37|341.07|340.47|340.97|340.37|0
1610574300000|2021-01-13 21:45:00|341.07|340.47|341.07|340.47|341.07|340.47|340.97|340.37|0
1610574900000|2021-01-13 21:55:00|340.97|340.37|341.07|340.47|341.07|340.47|340.97|340.37|0
1610575200000|2021-01-13 22:00:00|341.17|340.57|341.17|340.57|341.17|340.57|341.07|340.47|0
1610575500000|2021-01-13 22:05:00|341.27|340.67|341.27|340.67|341.27|340.67|341.17|340.57|0
1610575800000|2021-01-13 22:10:00|341.17|340.57|341.27|340.67|341.27|340.67|341.17|340.57|0
1610576400000|2021-01-13 22:20:00|341.37|340.77|341.37|340.77|341.37|340.77|341.37|340.77|0
1610576700000|2021-01-13 22:25:00|341.27|340.67|341.37|340.77|341.37|340.77|341.27|340.67|0
1610577000000|2021-01-13 22:30:00|341.27|340.67|341.27|340.67|341.37|340.77|341.27|340.67|0
1610578200000|2021-01-13 22:50:00|341.17|340.57|341.27|340.67|341.27|340.67|341.17|340.57|0
1610578500000|2021-01-13 22:55:00|341.17|340.57|341.27|340.67|341.27|340.67|341.17|340.57|0
1610578800000|2021-01-13 23:00:00|341.17|340.57|341.17|340.57|341.17|340.57|341.07|340.47|0
1610579100000|2021-01-13 23:05:00|341.27|340.67|341.27|340.67|341.27|340.67|341.27|340.67|0
1610579400000|2021-01-13 23:10:00|341.37|340.77|341.37|340.77|341.37|340.77|341.27|340.67|0
1610579700000|2021-01-13 23:15:00|341.27|340.67|341.27|340.67|341.37|340.77|341.27|340.67|0
1610580000000|2021-01-13 23:20:00|341.17|340.57|341.07|340.47|341.27|340.67|341.07|340.47|0
1610580600000|2021-01-13 23:30:00|340.97|340.37|341.07|340.47|341.07|340.47|340.97|340.37|0
1610581200000|2021-01-13 23:40:00|340.97|340.37|341.07|340.47|341.07|340.47|340.97|340.37|0
1610581500000|2021-01-13 23:45:00|340.97|340.37|340.97|340.37|341.07|340.47|340.97|340.37|0
1610582400000|2021-01-14 00:00:00|340.87|340.27|340.97|340.37|341.07|340.47|340.87|340.27|0
1610582700000|2021-01-14 00:05:00|341.07|340.47|341.07|340.47|341.07|340.47|340.97|340.37|0
1610583000000|2021-01-14 00:10:00|341.17|340.57|341.07|340.47|341.17|340.57|341.07|340.47|0
1610583300000|2021-01-14 00:15:00|341.17|340.57|341.27|340.67|341.27|340.67|341.07|340.47|0
1610583600000|2021-01-14 00:20:00|341.17|340.57|341.27|340.67|341.27|340.67|341.17|340.57|0
1610583900000|2021-01-14 00:25:00|341.37|340.77|341.47|340.87|341.47|340.87|341.37|340.77|0
1610584200000|2021-01-14 00:30:00|341.57|341.32|341.02|340.82|341.57|341.37|340.92|340.72|252
1610584500000|2021-01-14 00:35:00|340.97|340.87|340.77|340.62|341.07|340.92|340.72|340.57|113
1610584800000|2021-01-14 00:40:00|340.87|340.67|340.82|340.67|341.32|341.17|340.82|340.62|141
1610585100000|2021-01-14 00:45:00|340.92|340.62|340.42|340.27|340.92|340.77|340.42|340.27|118
1610585400000|2021-01-14 00:50:00|340.37|340.22|340.37|340.17|340.62|340.42|340.17|340.02|194
1610585700000|2021-01-14 00:55:00|340.32|340.07|340.27|340.02|340.57|340.42|340.07|339.92|251
1610586000000|2021-01-14 01:00:00|340.22|340.17|341.32|341.12|341.57|341.42|340.22|340.12|970
1610586300000|2021-01-14 01:05:00|341.27|341.17|341.82|341.67|342.27|342.12|341.27|341.17|681
1610586600000|2021-01-14 01:10:00|341.87|341.62|341.47|341.32|342.07|341.92|341.42|341.27|300
1610586900000|2021-01-14 01:15:00|341.52|341.37|342.22|342.07|342.32|342.17|341.52|341.37|438
1610587200000|2021-01-14 01:20:00|342.27|342.12|342.37|342.22|342.42|342.27|342.17|341.97|208
1610587500000|2021-01-14 01:25:00|342.32|342.17|342.52|342.37|342.52|342.37|342.12|341.97|130
1610587800000|2021-01-14 01:30:00|342.47|342.32|342.12|341.92|342.62|342.42|342.07|341.92|340
1610588100000|2021-01-14 01:35:00|342.07|341.77|341.72|341.57|342.07|341.92|341.52|341.37|261
1610588400000|2021-01-14 01:40:00|341.67|341.52|341.92|341.77|342.02|341.87|341.67|341.47|195
1610588700000|2021-01-14 01:45:00|341.97|341.82|341.97|341.77|342.12|341.92|341.87|341.67|124
1610589000000|2021-01-14 01:50:00|341.92|341.72|342.07|341.92|342.12|341.92|341.87|341.72|87
1610589300000|2021-01-14 01:55:00|342.12|341.97|342.02|341.87|342.27|342.12|341.97|341.82|97
1610589600000|2021-01-14 02:00:00|341.97|341.82|341.92|341.72|342.12|341.92|341.82|341.67|208
1610589900000|2021-01-14 02:05:00|341.97|341.77|341.52|341.37|342.02|341.82|341.47|341.32|212
1610590200000|2021-01-14 02:10:00|341.47|341.32|341.72|341.52|341.72|341.52|341.42|341.27|217
1610590500000|2021-01-14 02:15:00|341.77|341.57|341.77|341.62|341.77|341.62|341.62|341.47|129
1610590800000|2021-01-14 02:20:00|341.82|341.57|341.87|341.72|341.87|341.72|341.62|341.42|206
1610591100000|2021-01-14 02:25:00|341.92|341.77|341.57|341.42|341.97|341.82|341.52|341.32|195
1610591400000|2021-01-14 02:30:00|341.52|341.37|341.37|341.17|341.57|341.42|341.22|341.07|215
1610591700000|2021-01-14 02:35:00|341.32|341.12|341.57|341.42|341.62|341.47|341.22|341.07|171
1610592000000|2021-01-14 02:40:00|341.62|341.47|341.47|341.27|341.62|341.47|341.42|341.27|152
1610592300000|2021-01-14 02:45:00|341.42|341.22|341.32|341.17|341.47|341.27|341.32|341.17|71
1610592600000|2021-01-14 02:50:00|341.27|341.12|341.32|341.12|341.47|341.27|341.22|341.07|125
1610592900000|2021-01-14 02:55:00|341.27|341.07|341.57|341.42|341.57|341.42|341.22|341.07|125
1610593200000|2021-01-14 03:00:00|341.52|341.37|341.52|341.37|341.57|341.42|341.42|341.22|96
1610593500000|2021-01-14 03:05:00|341.57|341.42|341.62|341.47|341.67|341.52|341.47|341.32|161
1610593800000|2021-01-14 03:10:00|341.57|341.42|341.87|341.72|341.92|341.77|341.57|341.42|130
1610594100000|2021-01-14 03:15:00|341.92|341.67|341.82|341.67|342.12|341.92|341.77|341.62|149
1610594400000|2021-01-14 03:20:00|341.87|341.62|341.47|341.32|341.87|341.62|341.42|341.27|142
1610594700000|2021-01-14 03:25:00|341.42|341.27|341.62|341.47|341.62|341.47|341.42|341.27|87
1610595000000|2021-01-14 03:30:00|341.67|341.52|341.67|341.52|341.72|341.57|341.47|341.32|67
1610595300000|2021-01-14 03:35:00|341.62|341.47|341.67|341.52|341.82|341.67|341.57|341.42|168
1610595600000|2021-01-14 03:40:00|341.62|341.47|341.77|341.62|341.77|341.62|341.62|341.42|129
1610595900000|2021-01-14 03:45:00|341.72|341.57|341.57|341.37|341.72|341.57|341.52|341.37|161
1610596200000|2021-01-14 03:50:00|341.62|341.42|341.62|341.42|341.72|341.52|341.62|341.42|35
1610596500000|2021-01-14 03:55:00|341.57|341.37|341.67|341.52|341.72|341.52|341.52|341.32|123
1610596800000|2021-01-14 04:00:00|341.62|341.47|341.67|341.52|341.67|341.52|341.62|341.47|28
1610597100000|2021-01-14 04:05:00|341.62|341.47|341.57|341.42|341.67|341.52|341.57|341.42|80
1610597400000|2021-01-14 04:10:00|341.52|341.37|341.47|341.32|341.52|341.37|341.42|341.27|99
1610597700000|2021-01-14 04:15:00|341.52|341.37|341.42|341.27|341.62|341.47|341.42|341.27|62
1610598000000|2021-01-14 04:20:00|341.37|341.22|341.27|341.07|341.42|341.27|341.22|341.07|117
1610598300000|2021-01-14 04:25:00|341.32|341.12|340.97|340.82|341.32|341.17|340.97|340.82|175
1610598600000|2021-01-14 04:30:00|341.02|340.87|341.17|341.02|341.27|341.12|341.02|340.87|97
1610598900000|2021-01-14 04:35:00|341.12|340.97|341.07|340.87|341.27|341.12|341.02|340.87|73
1610599200000|2021-01-14 04:40:00|341.12|340.92|341.32|341.17|341.32|341.17|341.07|340.92|54
1610599500000|2021-01-14 04:45:00|341.27|341.12|341.27|341.12|341.32|341.17|341.17|341.02|81
1610599800000|2021-01-14 04:50:00|341.22|341.07|341.22|341.07|341.32|341.17|341.17|341.02|131
1610600100000|2021-01-14 04:55:00|341.27|341.12|341.47|341.32|341.57|341.42|341.22|341.02|126
1610600400000|2021-01-14 05:00:00|341.52|341.37|341.37|341.17|341.62|341.47|341.27|341.12|193
1610600700000|2021-01-14 05:05:00|341.42|341.22|341.72|341.52|341.72|341.57|341.37|341.17|253
1610601000000|2021-01-14 05:10:00|341.67|341.57|341.82|341.67|341.92|341.77|341.67|341.52|306
1610601300000|2021-01-14 05:15:00|341.77|341.62|341.62|341.42|341.87|341.72|341.57|341.37|275
1610601600000|2021-01-14 05:20:00|341.57|341.47|341.67|341.47|341.87|341.72|341.52|341.32|291
1610601900000|2021-01-14 05:25:00|341.62|341.52|341.87|341.72|341.92|341.77|341.57|341.42|144
1610602200000|2021-01-14 05:30:00|341.92|341.67|342.02|341.82|342.07|341.92|341.82|341.67|103
1610602500000|2021-01-14 05:35:00|342.07|341.87|342.32|342.17|342.32|342.17|342.07|341.82|150
1610602800000|2021-01-14 05:40:00|342.27|342.12|342.22|342.07|342.32|342.17|342.12|341.97|111
1610603100000|2021-01-14 05:45:00|342.27|342.12|342.52|342.37|342.57|342.42|342.27|342.07|228
1610603400000|2021-01-14 05:50:00|342.47|342.32|342.02|341.87|342.52|342.37|342.02|341.82|145
1610603700000|2021-01-14 05:55:00|342.07|341.92|342.27|342.12|342.27|342.12|342.07|341.92|38
1610604000000|2021-01-14 06:00:00|342.22|342.07|342.22|342.07|342.42|342.22|342.17|342.02|149
1610604300000|2021-01-14 06:05:00|342.27|342.12|342.32|342.17|342.32|342.17|342.17|342.02|108
1610604600000|2021-01-14 06:10:00|342.27|342.12|342.27|342.12|342.37|342.17|342.27|342.12|56
1610604900000|2021-01-14 06:15:00|342.22|342.07|342.27|342.12|342.32|342.17|342.22|342.07|93
1610605200000|2021-01-14 06:20:00|342.32|342.17|342.17|342.02|342.32|342.17|342.17|342.02|95
1610605500000|2021-01-14 06:25:00|342.22|342.07|342.22|342.07|342.22|342.07|342.07|341.87|93
1610605800000|2021-01-14 06:30:00|342.27|342.12|342.27|342.12|342.47|342.32|342.27|342.07|194
1610606100000|2021-01-14 06:35:00|342.32|342.17|342.47|342.32|342.47|342.32|342.27|342.12|116
1610606400000|2021-01-14 06:40:00|342.42|342.27|342.72|342.57|342.72|342.57|342.42|342.27|134
1610606700000|2021-01-14 06:45:00|342.77|342.62|342.77|342.62|342.87|342.72|342.72|342.57|133
1610607000000|2021-01-14 06:50:00|342.72|342.57|342.57|342.42|342.77|342.62|342.47|342.32|108
1610607300000|2021-01-14 06:55:00|342.52|342.37|342.67|342.52|342.72|342.52|342.47|342.32|101
1610607600000|2021-01-14 07:00:00|342.72|342.57|342.82|342.67|342.82|342.67|342.67|342.52|86
1610607900000|2021-01-14 07:05:00|342.87|342.72|342.87|342.72|342.87|342.72|342.67|342.52|102
1610608200000|2021-01-14 07:10:00|342.82|342.67|342.92|342.77|342.97|342.77|342.77|342.62|120
1610608500000|2021-01-14 07:15:00|342.87|342.72|342.72|342.57|342.92|342.77|342.67|342.52|59
1610608800000|2021-01-14 07:20:00|342.67|342.52|342.82|342.67|342.87|342.72|342.67|342.52|57
1610609100000|2021-01-14 07:25:00|342.87|342.72|343.12|342.97|343.12|342.97|342.87|342.72|94
1610609400000|2021-01-14 07:30:00|343.07|342.92|343.02|342.87|343.12|342.97|342.97|342.82|131
1610609700000|2021-01-14 07:35:00|342.97|342.82|343.17|343.02|343.17|343.02|342.97|342.82|147
1610610000000|2021-01-14 07:40:00|343.12|342.97|343.07|342.92|343.12|342.97|343.02|342.87|117
1610610300000|2021-01-14 07:45:00|343.12|342.87|343.02|342.87|343.12|342.97|343.02|342.87|78
1610610600000|2021-01-14 07:50:00|342.97|342.82|342.82|342.67|343.07|342.87|342.82|342.67|110
1610610900000|2021-01-14 07:55:00|342.92|342.72|342.77|342.62|343.02|342.87|342.72|342.57|132
1610611200000|2021-01-14 08:00:00|342.72|342.57|342.67|342.47|342.72|342.57|342.47|342.32|540
1610611500000|2021-01-14 08:05:00|342.77|342.52|342.92|342.77|342.92|342.77|342.62|342.47|215
1610611800000|2021-01-14 08:10:00|342.97|342.82|343.07|342.92|343.17|343.02|342.97|342.77|216
1610612100000|2021-01-14 08:15:00|343.02|342.87|343.27|343.07|343.27|343.12|342.77|342.62|225
1610612400000|2021-01-14 08:20:00|343.22|343.12|343.37|343.22|343.42|343.27|343.17|342.97|205
1610612700000|2021-01-14 08:25:00|343.42|343.27|343.22|343.07|343.42|343.27|343.17|343.02|215
1610613000000|2021-01-14 08:30:00|343.17|343.02|343.27|343.12|343.37|343.17|343.12|342.97|178
1610613300000|2021-01-14 08:35:00|343.22|343.07|343.37|343.22|343.42|343.27|343.22|343.07|101
1610613600000|2021-01-14 08:40:00|343.32|343.17|343.27|343.12|343.52|343.37|343.27|343.12|174
1610613900000|2021-01-14 08:45:00|343.32|343.17|343.37|343.22|343.37|343.22|343.27|343.12|88
1610614200000|2021-01-14 08:50:00|343.42|343.27|343.32|343.17|343.47|343.32|343.27|343.12|223
1610614500000|2021-01-14 08:55:00|343.37|343.22|343.27|343.12|343.42|343.27|343.27|343.07|266
1610614800000|2021-01-14 09:00:00|343.37|343.22|343.67|343.47|343.82|343.67|343.27|343.07|732
1610615100000|2021-01-14 09:05:00|343.77|343.57|343.57|343.42|343.82|343.67|343.57|343.37|184
1610615400000|2021-01-14 09:10:00|343.62|343.47|343.47|343.27|343.67|343.52|343.47|343.27|96
1610615700000|2021-01-14 09:15:00|343.42|343.22|343.57|343.37|343.57|343.37|343.42|343.22|146
1610616000000|2021-01-14 09:20:00|343.67|343.07|343.77|343.17|343.77|343.17|343.67|343.07|0
1610616300000|2021-01-14 09:25:00|343.87|343.27|343.77|343.17|343.87|343.27|343.77|343.17|8
1610616600000|2021-01-14 09:30:00|343.87|343.27|343.87|343.27|343.87|343.27|343.87|343.27|0
1610616900000|2021-01-14 09:35:00|343.77|343.17|343.77|343.17|343.77|343.17|343.77|343.17|0
1610617200000|2021-01-14 09:40:00|343.87|343.27|343.77|343.17|343.87|343.27|343.77|343.17|0
1610617800000|2021-01-14 09:50:00|343.52|343.27|343.77|343.62|343.82|343.67|343.47|343.27|76
1610618100000|2021-01-14 09:55:00|343.82|343.67|343.87|343.72|343.92|343.77|343.72|343.57|49
1610618400000|2021-01-14 10:00:00|343.77|343.62|343.77|343.62|343.77|343.62|343.67|343.52|35
1610618700000|2021-01-14 10:05:00|343.82|343.67|343.62|343.47|343.82|343.67|343.62|343.42|57
1610619000000|2021-01-14 10:10:00|343.67|343.42|343.67|343.52|343.82|343.62|343.67|343.42|28
1610619300000|2021-01-14 10:15:00|343.72|343.57|343.72|343.52|343.82|343.67|343.72|343.52|20
1610619600000|2021-01-14 10:20:00|343.67|343.57|343.67|343.52|343.77|343.62|343.67|343.52|18
1610619900000|2021-01-14 10:25:00|343.72|343.57|343.62|343.47|343.77|343.62|343.52|343.37|28
1610620200000|2021-01-14 10:30:00|343.67|343.52|343.67|343.52|343.67|343.52|343.67|343.47|19
1610620500000|2021-01-14 10:35:00|343.62|343.47|343.52|343.37|343.62|343.47|343.42|343.27|36
1610620800000|2021-01-14 10:40:00|343.57|343.42|343.67|343.47|343.67|343.52|343.57|343.37|23
1610621100000|2021-01-14 10:45:00|343.62|343.52|343.67|343.52|343.67|343.52|343.57|343.37|20
1610621400000|2021-01-14 10:50:00|343.62|343.47|343.72|343.57|343.72|343.57|343.52|343.37|38
1610621700000|2021-01-14 10:55:00|343.67|343.52|343.72|343.57|343.72|343.57|343.62|343.42|12
1610622000000|2021-01-14 11:00:00|343.77|343.52|343.82|343.62|343.82|343.62|343.77|343.52|13
1610622300000|2021-01-14 11:05:00|343.77|343.57|343.72|343.52|343.77|343.57|343.62|343.47|15
1610622600000|2021-01-14 11:10:00|343.67|343.47|343.67|343.47|343.67|343.47|343.42|343.27|14
1610622900000|2021-01-14 11:15:00|343.62|343.52|343.57|343.42|343.67|343.52|343.52|343.37|20
1610623200000|2021-01-14 11:20:00|343.52|343.37|343.52|343.27|343.62|343.47|343.42|343.27|27
1610623500000|2021-01-14 11:25:00|343.47|343.22|343.37|343.22|343.47|343.22|343.27|343.12|11
1610623800000|2021-01-14 11:30:00|343.32|343.17|343.37|343.22|343.42|343.27|343.32|343.17|13
1610624100000|2021-01-14 11:35:00|343.32|343.17|343.32|343.17|343.42|343.22|343.32|343.17|14
1610624400000|2021-01-14 11:40:00|343.27|343.12|343.37|343.22|343.37|343.22|343.27|343.12|22
1610624700000|2021-01-14 11:45:00|343.32|343.17|343.37|343.17|343.37|343.17|343.32|343.17|12
1610625000000|2021-01-14 11:50:00|343.32|343.22|343.32|343.17|343.37|343.22|343.32|343.17|8
1610625300000|2021-01-14 11:55:00|343.37|343.22|343.37|343.22|343.37|343.22|343.37|343.22|12
1610625600000|2021-01-14 12:00:00|343.32|343.17|343.37|343.22|343.37|343.22|343.32|343.17|4
1610625900000|2021-01-14 12:05:00|343.42|343.17|343.67|343.47|343.67|343.47|343.42|343.17|44
1610626200000|2021-01-14 12:10:00|343.62|343.42|343.77|343.62|343.77|343.62|343.62|343.42|42
1610626500000|2021-01-14 12:15:00|343.82|343.57|343.87|343.67|343.87|343.67|343.77|343.57|19
1610626800000|2021-01-14 12:20:00|343.82|343.62|343.67|343.52|343.82|343.67|343.67|343.52|1
1610627100000|2021-01-14 12:25:00|343.72|343.47|343.72|343.52|343.72|343.52|343.67|343.42|2
1610627400000|2021-01-14 12:30:00|343.67|343.47|343.62|343.42|343.67|343.52|343.57|343.42|2
1610627700000|2021-01-14 12:35:00|343.57|343.37|343.67|343.47|343.67|343.47|343.57|343.37|1
1610628000000|2021-01-14 12:40:00|343.62|343.42|343.62|343.42|343.67|343.47|343.57|343.37|0
1610628300000|2021-01-14 12:45:00|343.57|343.47|343.67|343.47|343.67|343.52|343.57|343.42|0
1610628600000|2021-01-14 12:50:00|343.72|343.52|343.62|343.42|343.72|343.52|343.62|343.42|4
1610628900000|2021-01-14 12:55:00|343.57|343.47|343.57|343.42|343.62|343.47|343.57|343.42|12
1610629200000|2021-01-14 13:00:00|343.52|343.37|343.32|343.17|343.52|343.37|343.32|343.17|28
1610629500000|2021-01-14 13:05:00|343.37|343.22|343.27|343.07|343.42|343.22|343.22|343.07|25
1610629800000|2021-01-14 13:10:00|343.32|343.12|343.32|343.12|343.32|343.12|343.32|343.12|5
1610630100000|2021-01-14 13:15:00|343.27|343.17|343.32|343.17|343.32|343.17|343.27|343.12|21
1610630400000|2021-01-14 13:20:00|343.27|343.12|343.32|343.17|343.32|343.17|343.27|343.12|6
1610630700000|2021-01-14 13:25:00|343.27|343.12|343.27|343.12|343.27|343.17|343.22|343.07|17
1610631000000|2021-01-14 13:30:00|343.32|343.17|343.27|343.12|343.32|343.17|343.27|343.12|11
1610631300000|2021-01-14 13:35:00|343.32|343.17|343.47|343.27|343.47|343.32|343.32|343.12|13
1610631600000|2021-01-14 13:40:00|343.42|343.32|343.42|343.27|343.47|343.32|343.37|343.22|23
1610631900000|2021-01-14 13:45:00|343.37|343.22|343.47|343.32|343.52|343.37|343.37|343.22|17
1610632200000|2021-01-14 13:50:00|343.52|343.37|343.47|343.32|343.52|343.37|343.42|343.27|33
1610632500000|2021-01-14 13:55:00|343.52|343.27|343.47|343.27|343.62|343.47|343.47|343.27|39
1610632800000|2021-01-14 14:00:00|343.37|343.32|343.42|343.22|343.47|343.32|343.37|343.22|66
1610633100000|2021-01-14 14:05:00|343.37|343.27|343.52|343.37|343.57|343.37|343.37|343.27|9
1610633400000|2021-01-14 14:10:00|343.57|343.42|343.57|343.42|343.62|343.42|343.52|343.37|10
1610633700000|2021-01-14 14:15:00|343.52|343.37|343.57|343.42|343.57|343.42|343.52|343.32|12
1610634000000|2021-01-14 14:20:00|343.62|343.37|343.52|343.37|343.62|343.37|343.52|343.37|5
1610634300000|2021-01-14 14:25:00|343.57|343.42|343.67|343.52|343.67|343.52|343.57|343.42|20
1610634600000|2021-01-14 14:30:00|343.72|343.57|343.62|343.42|343.87|343.72|343.62|343.42|182
1610634900000|2021-01-14 14:35:00|343.67|343.47|343.87|343.67|343.87|343.67|343.67|343.42|23
1610635200000|2021-01-14 14:40:00|343.92|343.72|343.97|343.77|344.07|343.87|343.92|343.67|47
1610635500000|2021-01-14 14:45:00|343.87|343.72|343.97|343.82|344.07|343.87|343.72|343.52|183
1610635800000|2021-01-14 14:50:00|344.02|343.87|343.92|343.77|344.02|343.87|343.87|343.67|35
1610636100000|2021-01-14 14:55:00|343.97|343.72|344.02|343.87|344.12|343.97|343.92|343.72|57
1610636400000|2021-01-14 15:00:00|344.07|343.82|344.07|343.87|344.12|343.92|344.02|343.77|23
1610636700000|2021-01-14 15:05:00|344.02|343.92|344.07|343.92|344.12|343.97|343.97|343.82|38
1610637000000|2021-01-14 15:10:00|344.12|343.97|344.07|343.87|344.17|344.02|344.02|343.87|35
1610637300000|2021-01-14 15:15:00|344.12|343.92|344.27|344.12|344.27|344.12|344.12|343.87|26
1610637600000|2021-01-14 15:20:00|344.22|344.07|344.12|343.97|344.22|344.07|344.12|343.97|12
1610637900000|2021-01-14 15:25:00|344.17|344.02|344.22|344.02|344.22|344.07|344.12|344.02|16
1610638200000|2021-01-14 15:30:00|344.17|344.07|344.22|344.07|344.27|344.12|344.12|343.92|74
1610638500000|2021-01-14 15:35:00|344.17|344.02|344.22|344.07|344.22|344.07|344.07|343.92|54
1610638800000|2021-01-14 15:40:00|344.27|344.12|344.37|344.22|344.37|344.22|344.22|344.12|42
1610639100000|2021-01-14 15:45:00|344.32|344.17|344.22|344.07|344.37|344.22|344.22|344.07|35
1610639400000|2021-01-14 15:50:00|344.17|344.02|344.27|344.07|344.32|344.17|344.17|343.97|9
1610639700000|2021-01-14 15:55:00|344.22|344.12|344.27|344.12|344.27|344.12|344.17|343.97|14
1610640000000|2021-01-14 16:00:00|344.32|344.17|344.12|343.97|344.32|344.17|344.12|343.97|24
1610640300000|2021-01-14 16:05:00|344.07|343.92|344.02|343.87|344.12|343.97|344.02|343.82|26
1610640600000|2021-01-14 16:10:00|344.07|343.92|344.17|344.02|344.22|344.07|344.07|343.92|30
1610640900000|2021-01-14 16:15:00|344.12|343.97|344.12|343.97|344.17|344.02|344.07|343.92|13
1610641200000|2021-01-14 16:20:00|344.17|344.02|344.12|343.97|344.17|344.02|344.07|343.92|14
1610641500000|2021-01-14 16:25:00|344.07|343.92|344.07|343.92|344.07|343.92|344.02|343.87|20
1610641800000|2021-01-14 16:30:00|344.12|343.87|344.12|343.97|344.17|344.02|344.12|343.87|17
1610642100000|2021-01-14 16:35:00|344.07|343.92|344.02|343.87|344.12|343.97|344.02|343.87|14
1610642400000|2021-01-14 16:40:00|344.07|343.92|344.17|343.97|344.17|344.02|344.07|343.92|16
1610642700000|2021-01-14 16:45:00|344.12|344.02|344.12|343.97|344.17|344.02|344.12|343.97|14
1610643000000|2021-01-14 16:50:00|344.17||344.12||344.17||344.12||8
1610643300000|2021-01-14 16:55:00|344.17|344.02|344.22|344.07|344.22|344.07|344.12|344.02|16
1610643600000|2021-01-14 17:00:00|344.27|344.12|344.32|344.17|344.32|344.17|344.27|344.12|9
1610643900000|2021-01-14 17:05:00|344.37|344.22|344.37|344.22|344.42|344.27|344.37|344.22|17
1610644200000|2021-01-14 17:10:00|344.32|344.17|344.37|344.22|344.37|344.22|344.27|344.12|15
1610644500000|2021-01-14 17:15:00|344.42|344.27|344.32|344.17|344.42|344.27|344.32|344.12|15
1610644800000|2021-01-14 17:20:00|344.37|344.22|344.27|344.12|344.42|344.27|344.27|344.12|6
1610645100000|2021-01-14 17:25:00|344.32|344.17|344.32|344.12|344.32|344.17|344.27|344.12|10
1610645400000|2021-01-14 17:30:00|344.27|344.17|344.27|344.12|344.27|344.17|344.27|344.12|2
1610645700000|2021-01-14 17:35:00|344.32|344.17|344.22|344.02|344.32|344.17|344.22|344.02|27
1610646000000|2021-01-14 17:40:00|344.17|343.97|344.12|343.87|344.17|344.02|344.02|343.87|8
1610646300000|2021-01-14 17:45:00|344.07|343.82|344.17|343.97|344.17|344.02|343.97|343.77|56
1610646600000|2021-01-14 17:50:00|344.12|344.02|344.17|344.02|344.27|344.12|344.12|343.97|13
1610646900000|2021-01-14 17:55:00|344.22|344.07|344.22|344.07|344.22|344.07|344.17|344.02|20
1610647200000|2021-01-14 18:00:00|344.27|344.12|344.22|344.07|344.27|344.12|344.22|344.07|13
1610647500000|2021-01-14 18:05:00|344.17|344.02|344.17|344.02|344.17|344.07|344.17|344.02|11
1610647800000|2021-01-14 18:10:00|344.12|343.97|344.12|343.97|344.12|343.97|344.12|343.97|24
1610648100000|2021-01-14 18:15:00|344.07|343.92|344.02|343.87|344.07|343.92|343.97|343.82|26
1610648400000|2021-01-14 18:20:00|343.97|343.82|344.02|343.87|344.17|343.97|343.92|343.77|69
1610648700000|2021-01-14 18:25:00|343.97|343.82|343.82|343.67|343.97|343.82|343.82|343.62|40
1610649000000|2021-01-14 18:30:00|343.87|343.72|343.82|343.67|343.92|343.72|343.82|343.67|17
1610649300000|2021-01-14 18:35:00|343.87||343.87||343.87||343.82||4
1610649600000|2021-01-14 18:40:00|343.82|343.62|343.77|343.62|343.87|343.62|343.77|343.62|9
1610649900000|2021-01-14 18:45:00|343.82|343.57|343.77|343.62|343.82|343.62|343.67|343.52|46
1610650200000|2021-01-14 18:50:00|343.72|343.57|343.67|343.52|343.72|343.57|343.67|343.52|20
1610650500000|2021-01-14 18:55:00|343.62|343.47|343.62|343.42|343.72|343.57|343.62|343.42|37
1610650800000|2021-01-14 19:00:00|343.57|343.47|343.67|343.52|343.72|343.57|343.57|343.42|24
1610651100000|2021-01-14 19:05:00|343.72||343.72||343.72||343.67||27
1610651400000|2021-01-14 19:10:00|343.67|343.57|343.62|343.47|343.72|343.57|343.62|343.47|8
1610651700000|2021-01-14 19:15:00|343.67||343.67||343.67||343.62||28
1610652000000|2021-01-14 19:20:00|343.62||343.62||343.62||343.62||6
1610652300000|2021-01-14 19:25:00|343.67|343.52|343.72|343.52|343.72|343.52|343.62|343.52|19
1610652600000|2021-01-14 19:30:00|343.67||343.72||343.77||343.67||0
1610652900000|2021-01-14 19:35:00|343.67||343.72||343.72||343.67||0
1610653200000|2021-01-14 19:40:00|343.67||343.72||343.72||343.67||2
1610653500000|2021-01-14 19:45:00|343.67|343.47|343.67|343.47|343.67|343.47|343.62|343.47|6
1610653800000|2021-01-14 19:50:00|343.62|343.42|343.62|343.42|343.67|343.42|343.57|343.42|6
1610654100000|2021-01-14 19:55:00|343.57|343.47|343.62|343.47|343.67|343.47|343.57|343.47|1
1610654400000|2021-01-14 20:00:00|343.67||343.67||343.72||343.62||3
1610654700000|2021-01-14 20:05:00|343.62||343.67||343.72||343.62||2
1610655000000|2021-01-14 20:10:00|343.62|343.42|343.67|343.52|343.72|343.52|343.57|343.42|21
1610655300000|2021-01-14 20:15:00|343.62|343.47|343.42|343.22|343.67|343.52|343.37|343.22|15
1610655600000|2021-01-14 20:20:00|343.37|343.27|343.42|343.22|343.62|343.42|343.37|343.22|10
1610655900000|2021-01-14 20:25:00|343.37|343.17|343.37|343.12|343.42|343.17|343.32|343.12|5
1610656200000|2021-01-14 20:30:00|343.32|343.22|343.57|343.37|343.62|343.42|343.32|343.22|20
1610656500000|2021-01-14 20:35:00|343.52|343.32|343.62|343.47|343.62|343.47|343.47|343.32|0
1610656800000|2021-01-14 20:40:00|343.67|343.42|343.72|343.47|343.77|343.52|343.52|343.37|23
1610657100000|2021-01-14 20:45:00|343.77|343.52|343.77|343.52|343.77|343.57|343.72|343.42|2
1610657400000|2021-01-14 20:50:00|343.82|343.42|343.42|343.27|343.82|343.47|343.42|343.27|15
1610657700000|2021-01-14 20:55:00|343.47|343.22|343.67|343.47|343.72|343.47|343.47|343.22|33
1610658000000|2021-01-14 21:00:00|343.72|343.42|343.57|343.37|343.72|343.47|343.52|343.32|8
1610658300000|2021-01-14 21:05:00|343.62|343.42|343.62|343.42|343.62|343.47|343.57|343.37|5
1610658600000|2021-01-14 21:10:00|343.57|343.47|343.47|342.87|343.57|343.47|343.37|342.87|15
1610658900000|2021-01-14 21:15:00|343.57|342.97|343.57|342.97|343.57|342.97|343.47|342.87|0
1610659200000|2021-01-14 21:20:00|343.47|342.87|343.57|342.97|343.57|342.97|343.47|342.87|0
1610659500000|2021-01-14 21:25:00|343.47|342.87|343.47|342.87|343.57|342.97|343.47|342.87|0
1610659800000|2021-01-14 21:30:00|343.57|342.97|343.47|342.87|343.57|342.97|343.47|342.87|0
1610660100000|2021-01-14 21:35:00|343.37|342.77|343.37|342.77|343.47|342.87|343.37|342.77|0
1610660400000|2021-01-14 21:40:00|343.47|342.87|343.37|342.77|343.47|342.87|343.27|342.67|0
1610660700000|2021-01-14 21:45:00|343.27|342.67|343.17|342.57|343.37|342.77|343.17|342.57|0
1610661000000|2021-01-14 21:50:00|343.27|342.67|343.27|342.67|343.27|342.67|343.17|342.57|0
1610661300000|2021-01-14 21:55:00|343.37|342.77|343.27|342.67|343.37|342.77|343.27|342.67|0
1610661600000|2021-01-14 22:00:00|343.37|342.77|343.27|342.67|343.37|342.77|343.27|342.67|0
1610661900000|2021-01-14 22:05:00|343.37|342.77|343.37|342.77|343.37|342.77|343.27|342.67|0
1610662500000|2021-01-14 22:15:00|343.47|342.87|343.47|342.87|343.47|342.87|343.37|342.77|0
1610664900000|2021-01-14 22:55:00|343.57|342.97|343.57|342.97|343.57|342.97|343.57|342.97|0
1610665200000|2021-01-14 23:00:00|343.47|342.87|343.67|343.07|343.77|343.17|343.47|342.87|0
1610665500000|2021-01-14 23:05:00|343.57|342.97|343.57|342.97|343.67|343.07|343.57|342.97|0
1610665800000|2021-01-14 23:10:00|343.67|343.07|343.77|343.17|343.77|343.17|343.67|343.07|0
1610666100000|2021-01-14 23:15:00|343.67|343.07|343.87|343.27|343.87|343.27|343.67|343.07|0
1610666400000|2021-01-14 23:20:00|343.77|343.17|343.77|343.17|343.87|343.27|343.77|343.17|0
1610666700000|2021-01-14 23:25:00|343.87|343.27|343.87|343.27|343.87|343.27|343.77|343.17|0
1610667000000|2021-01-14 23:30:00|343.88|343.28|343.98|343.38|343.98|343.38|343.88|343.28|0
1610667300000|2021-01-14 23:35:00|343.88|343.28|343.98|343.38|343.98|343.38|343.88|343.28|0
1610667600000|2021-01-14 23:40:00|343.88|343.28|343.78|343.18|343.98|343.38|343.68|343.08|0
1610667900000|2021-01-14 23:45:00|343.88|343.28|343.78|343.18|343.88|343.28|343.78|343.18|0
1610668200000|2021-01-14 23:50:00|343.88|343.28|343.68|343.08|343.88|343.28|343.68|343.08|0
1610668500000|2021-01-14 23:55:00|343.78|343.18|343.78|343.18|343.78|343.18|343.68|343.08|0
1610668800000|2021-01-15 00:00:00|343.68|343.08|343.58|342.98|343.68|343.08|343.48|342.88|0
1610669100000|2021-01-15 00:05:00|343.48|342.88|343.48|342.88|343.58|342.98|343.38|342.78|0
1610669400000|2021-01-15 00:10:00|343.38|342.78|343.58|342.98|343.58|342.98|343.38|342.78|0
1610669700000|2021-01-15 00:15:00|343.48|342.88|343.58|342.98|343.58|342.98|343.48|342.88|0
1610670000000|2021-01-15 00:20:00|343.68|343.08|343.68|343.08|343.68|343.08|343.58|342.98|0
1610670300000|2021-01-15 00:25:00|343.78|343.18|343.68|343.08|343.78|343.18|343.68|343.08|0
1610670600000|2021-01-15 00:30:00|343.13|342.88|342.93|342.73|343.18|342.98|342.53|342.38|228
1610670900000|2021-01-15 00:35:00|343.08|342.78|343.08|342.93|343.33|343.18|343.08|342.78|81
1610671200000|2021-01-15 00:40:00|343.13|342.98|343.13|342.93|343.18|342.98|342.98|342.83|104
1610671500000|2021-01-15 00:45:00|343.18|342.98|343.13|342.93|343.23|343.03|343.03|342.88|51
1610671800000|2021-01-15 00:50:00|343.08|342.98|342.73|342.53|343.18|343.03|342.53|342.33|202
1610672100000|2021-01-15 00:55:00|342.78|342.58|342.53|342.38|342.78|342.58|342.23|342.03|281
1610672400000|2021-01-15 01:00:00|342.68|342.43|341.83|341.68|342.73|342.58|341.53|341.33|649
1610672700000|2021-01-15 01:05:00|341.88|341.63|342.13|341.93|342.28|342.13|341.53|341.38|506
1610673000000|2021-01-15 01:10:00|342.08|341.88|341.83|341.63|342.23|342.08|341.68|341.53|375
1610673300000|2021-01-15 01:15:00|341.88|341.68|342.43|342.28|342.43|342.28|341.83|341.63|299
1610673600000|2021-01-15 01:20:00|342.38|342.23|342.53|342.38|342.63|342.48|342.28|342.13|187
1610673900000|2021-01-15 01:25:00|342.63|342.48|343.03|342.88|343.13|342.98|342.53|342.38|181
1610674200000|2021-01-15 01:30:00|343.08|342.93|342.78|342.58|343.13|342.98|342.73|342.58|316
1610674500000|2021-01-15 01:35:00|342.73|342.63|342.93|342.73|343.13|342.93|342.73|342.58|219
1610674800000|2021-01-15 01:40:00|342.88|342.78|342.38|342.18|342.88|342.78|342.38|342.18|263
1610675100000|2021-01-15 01:45:00|342.33|342.23|342.38|342.18|342.58|342.43|342.23|342.03|294
1610675400000|2021-01-15 01:50:00|342.33|342.23|342.58|342.43|342.68|342.53|342.33|342.18|298
1610675700000|2021-01-15 01:55:00|342.53|342.38|342.28|342.13|342.58|342.38|342.28|342.08|219
1610676000000|2021-01-15 02:00:00|342.33|342.18|342.63|342.48|342.78|342.63|342.33|342.13|233
1610676300000|2021-01-15 02:05:00|342.68|342.53|342.98|342.83|343.18|343.03|342.68|342.48|122
1610676600000|2021-01-15 02:10:00|343.03|342.88|343.08|342.93|343.08|342.93|342.98|342.78|65
1610676900000|2021-01-15 02:15:00|343.03|342.88|342.98|342.83|343.03|342.93|342.78|342.63|115
1610677200000|2021-01-15 02:20:00|342.93|342.78|343.33|343.18|343.43|343.28|342.88|342.68|171
1610677500000|2021-01-15 02:25:00|343.28|343.13|343.43|343.28|343.43|343.28|343.23|343.08|70
1610677800000|2021-01-15 02:30:00|343.48|343.33|343.53|343.33|343.58|343.43|343.38|343.18|163
1610678100000|2021-01-15 02:35:00|343.58|343.38|343.38|343.23|343.68|343.53|343.38|343.23|353
1610678400000|2021-01-15 02:40:00|343.43|343.18|343.28|343.13|343.48|343.28|343.28|343.13|128
1610678700000|2021-01-15 02:45:00|343.23|343.08|343.23|343.08|343.28|343.13|343.08|342.88|130
1610679000000|2021-01-15 02:50:00|343.28|343.13|343.53|343.38|343.63|343.48|343.28|343.13|194
1610679300000|2021-01-15 02:55:00|343.58|343.33|343.73|343.53|343.88|343.73|343.48|343.28|342
1610679600000|2021-01-15 03:00:00|343.68|343.58|343.78|343.58|343.78|343.63|343.53|343.38|149
1610679900000|2021-01-15 03:05:00|343.83|343.63|343.58|343.38|343.93|343.78|343.53|343.38|110
1610680200000|2021-01-15 03:10:00|343.63|343.43|343.58|343.38|343.68|343.48|343.43|343.28|100
1610680500000|2021-01-15 03:15:00|343.53|343.33|343.43|343.28|343.53|343.33|343.28|343.13|156
1610680800000|2021-01-15 03:20:00|343.38|343.23|343.48|343.33|343.58|343.43|343.33|343.18|98
1610681100000|2021-01-15 03:25:00|343.43|343.28|343.43|343.28|343.48|343.33|343.33|343.18|91
1610681400000|2021-01-15 03:30:00|343.38|343.23|343.68|343.53|343.68|343.53|343.38|343.23|87
1610681700000|2021-01-15 03:35:00|343.73|343.58|343.43|343.28|343.78|343.58|343.43|343.28|129
1610682000000|2021-01-15 03:40:00|343.48|343.33|343.43|343.23|343.58|343.43|343.43|343.23|86
1610682300000|2021-01-15 03:45:00|343.48|343.28|343.53|343.38|343.63|343.48|343.43|343.28|90
1610682600000|2021-01-15 03:50:00|343.48|343.33|343.48|343.33|343.63|343.43|343.43|343.28|99
1610682900000|2021-01-15 03:55:00|343.53|343.28|343.48|343.28|343.53|343.38|343.38|343.23|141
1610683200000|2021-01-15 04:00:00|343.43|343.23|342.98|342.83|343.43|343.23|342.93|342.78|123
1610683500000|2021-01-15 04:05:00|342.93|342.78|343.23|343.08|343.23|343.08|342.93|342.73|171
1610683800000|2021-01-15 04:10:00|343.18|343.03|343.13|342.98|343.33|343.18|342.98|342.83|102
1610684100000|2021-01-15 04:15:00|343.08|342.93|343.13|342.93|343.18|343.03|343.03|342.88|62
1610684400000|2021-01-15 04:20:00|343.08|342.88|342.93|342.73|343.08|342.93|342.83|342.63|122
1610684700000|2021-01-15 04:25:00|342.88|342.78|342.88|342.73|343.08|342.88|342.83|342.68|94
1610685000000|2021-01-15 04:30:00|342.83|342.68|342.93|342.73|342.98|342.83|342.78|342.63|97
1610685300000|2021-01-15 04:35:00|342.88|342.68|342.88|342.73|342.98|342.83|342.83|342.68|110
1610685600000|2021-01-15 04:40:00|342.93|342.78|343.08|342.88|343.18|342.98|342.88|342.68|102
1610685900000|2021-01-15 04:45:00|343.03|342.93|342.93|342.78|343.23|343.08|342.93|342.73|122
1610686200000|2021-01-15 04:50:00|342.88|342.73|342.83|342.68|343.08|342.93|342.83|342.68|175
1610686500000|2021-01-15 04:55:00|342.88|342.73|342.78|342.63|343.13|342.98|342.73|342.58|155
1610686800000|2021-01-15 05:00:00|342.83|342.68|343.13|342.93|343.23|343.03|342.83|342.68|341
1610687100000|2021-01-15 05:05:00|343.08|342.98|342.93|342.78|343.33|343.18|342.93|342.78|168
1610687400000|2021-01-15 05:10:00|342.98|342.73|343.18|343.03|343.23|343.08|342.88|342.68|177
1610687700000|2021-01-15 05:15:00|343.23|343.08|342.98|342.78|343.53|343.38|342.83|342.68|355
1610688000000|2021-01-15 05:20:00|342.93|342.83|342.93|342.78|343.13|342.93|342.73|342.58|293
1610688300000|2021-01-15 05:25:00|342.98|342.73|343.13|342.93|343.13|342.98|342.98|342.73|141
1610688600000|2021-01-15 05:30:00|343.08|342.98|343.28|343.13|343.43|343.23|343.03|342.88|115
1610688900000|2021-01-15 05:35:00|343.33|343.18|343.23|343.03|343.38|343.23|343.18|343.03|70
1610689200000|2021-01-15 05:40:00|343.18|343.08|343.38|343.18|343.48|343.33|343.18|343.08|57
1610689500000|2021-01-15 05:45:00|343.33|343.13|342.83|342.68|343.43|343.23|342.83|342.68|147
1610689800000|2021-01-15 05:50:00|342.78|342.63|342.88|342.73|342.93|342.73|342.78|342.58|120
1610690100000|2021-01-15 05:55:00|342.83|342.68|342.83|342.68|342.88|342.73|342.78|342.58|64
1610690400000|2021-01-15 06:00:00|342.88|342.73|342.68|342.53|343.03|342.83|342.68|342.48|351
1610690700000|2021-01-15 06:05:00|342.73|342.58|343.08|342.93|343.13|342.98|342.68|342.58|139
1610691000000|2021-01-15 06:10:00|343.03|342.88|342.83|342.68|343.18|342.98|342.83|342.68|188
1610691300000|2021-01-15 06:15:00|342.88|342.73|342.88|342.73|342.93|342.78|342.73|342.58|128
1610691600000|2021-01-15 06:20:00|342.83|342.68|342.88|342.68|342.88|342.68|342.63|342.48|115
1610691900000|2021-01-15 06:25:00|342.83|342.73|342.68|342.53|342.93|342.73|342.63|342.43|97
1610692200000|2021-01-15 06:30:00|342.63|342.48|342.43|342.28|342.73|342.58|342.43|342.28|58
1610692500000|2021-01-15 06:35:00|342.48|342.33|342.28|342.13|342.48|342.33|342.28|342.13|97
1610692800000|2021-01-15 06:40:00|342.33|342.18|342.48|342.33|342.58|342.38|342.28|342.13|118
1610693100000|2021-01-15 06:45:00|342.53|342.38|342.58|342.38|342.63|342.48|342.43|342.28|176
1610693400000|2021-01-15 06:50:00|342.53|342.33|342.73|342.58|342.73|342.58|342.48|342.33|121
1610693700000|2021-01-15 06:55:00|342.68|342.53|342.73|342.58|342.78|342.63|342.68|342.48|58
1610694000000|2021-01-15 07:00:00|342.68|342.53|342.93|342.78|342.98|342.83|342.68|342.53|117
1610694300000|2021-01-15 07:05:00|342.98|342.83|343.03|342.83|343.08|342.88|342.88|342.73|131
1610694600000|2021-01-15 07:10:00|343.08|342.88|343.13|342.98|343.13|342.98|342.98|342.78|59
1610694900000|2021-01-15 07:15:00|343.18|343.03|343.23|343.08|343.28|343.13|343.08|342.93|97
1610695200000|2021-01-15 07:20:00|343.28|343.03|343.28|343.13|343.33|343.18|343.18|342.98|121
1610695500000|2021-01-15 07:25:00|343.23|343.08|343.18|343.03|343.23|343.08|343.13|342.98|76
1610695800000|2021-01-15 07:30:00|343.23|343.08|343.23|343.03|343.33|343.13|343.18|343.03|48
1610696100000|2021-01-15 07:35:00|343.28|343.08|343.08|342.93|343.28|343.13|343.03|342.88|49
1610696400000|2021-01-15 07:40:00|343.03|342.88|342.98|342.83|343.08|342.93|342.93|342.78|88
1610696700000|2021-01-15 07:45:00|342.93|342.78|343.08|342.93|343.08|342.93|342.93|342.78|65
1610697000000|2021-01-15 07:50:00|343.03|342.88|342.98|342.83|343.03|342.93|342.93|342.78|63
1610697300000|2021-01-15 07:55:00|342.93|342.78|342.93|342.78|342.98|342.83|342.83|342.68|230
1610697600000|2021-01-15 08:00:00|342.88|342.73|342.83|342.68|342.93|342.78|342.78|342.63|153
1610697900000|2021-01-15 08:05:00|342.88|342.73|342.98|342.83|343.08|342.93|342.78|342.63|168
1610698200000|2021-01-15 08:10:00|343.03|342.88|342.78|342.63|343.03|342.88|342.78|342.63|84
1610698500000|2021-01-15 08:15:00|342.73|342.58|342.88|342.73|342.93|342.78|342.68|342.53|87
1610698800000|2021-01-15 08:20:00|342.83|342.68|342.78|342.63|342.83|342.68|342.78|342.58|72
1610699100000|2021-01-15 08:25:00|342.83|342.58|342.53|342.38|342.83|342.58|342.48|342.33|115
1610699400000|2021-01-15 08:30:00|342.48|342.33|342.38|342.23|342.53|342.38|342.38|342.23|228
1610699700000|2021-01-15 08:35:00|342.43|342.28|342.33|342.18|342.43|342.28|342.18|342.03|259
1610700000000|2021-01-15 08:40:00|342.28|342.13|342.28|342.08|342.48|342.28|342.18|342.03|329
1610700300000|2021-01-15 08:45:00|342.23|342.13|342.18|342.03|342.28|342.13|342.08|341.93|249
1610700600000|2021-01-15 08:50:00|342.13|341.93|342.08|341.93|342.18|342.03|342.03|341.88|247
1610700900000|2021-01-15 08:55:00|342.13|341.88|342.18|342.03|342.33|342.13|342.08|341.88|397
1610701200000|2021-01-15 09:00:00|342.13|341.98|342.43|342.28|342.63|342.43|342.13|341.93|855
1610701500000|2021-01-15 09:05:00|342.38|342.23|342.33|342.08|342.48|342.28|342.18|342.03|317
1610701800000|2021-01-15 09:10:00|342.28|342.13|342.18|341.88|342.33|342.13|342.03|341.83|94
1610702100000|2021-01-15 09:15:00|342.13|341.93|342.18|342.03|342.28|342.08|342.08|341.88|163
1610702400000|2021-01-15 09:20:00|342.48|341.88|342.38|341.78|342.48|341.88|342.28|341.68|4
1610702700000|2021-01-15 09:25:00|342.48|341.88|342.38|341.78|342.48|341.88|342.28|341.68|10
1610703300000|2021-01-15 09:35:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1610703600000|2021-01-15 09:40:00|342.48|341.88|342.48|341.88|342.48|341.88|342.38|341.78|0
1610703900000|2021-01-15 09:45:00|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1610704200000|2021-01-15 09:50:00|342.43|341.93|342.08|341.83|342.43|342.03|341.98|341.83|85
1610704500000|2021-01-15 09:55:00|342.03|341.88|342.08|341.83|342.08|341.88|341.88|341.73|40
1610704800000|2021-01-15 10:00:00|342.13|341.88|342.38|342.13|342.43|342.13|342.13|341.88|15
1610705100000|2021-01-15 10:05:00|342.33|342.08|342.23|342.03|342.33|342.08|342.18|342.03|18
1610705400000|2021-01-15 10:10:00|342.28|342.08|342.13|341.93|342.28|342.13|342.08|341.93|18
1610705700000|2021-01-15 10:15:00|342.08|341.98|342.03|341.83|342.18|341.98|341.98|341.83|7
1610706000000|2021-01-15 10:20:00|342.08|341.88|342.13|341.93|342.13|341.98|341.98|341.83|12
1610706300000|2021-01-15 10:25:00|342.08|341.98|342.13|341.98|342.18|341.98|342.08|341.93|2
1610706600000|2021-01-15 10:30:00|342.18|341.93|342.28|342.03|342.28|342.08|342.13|341.93|6
1610706900000|2021-01-15 10:35:00|342.23|342.08|342.18|342.03|342.38|342.18|342.18|342.03|12
1610707200000|2021-01-15 10:40:00|342.23|342.08|342.18|342.03|342.28|342.13|342.18|342.03|5
1610707500000|2021-01-15 10:45:00|342.13|341.93|342.03|341.88|342.13|341.98|342.03|341.88|14
1610707800000|2021-01-15 10:50:00|342.08|341.83|342.03|341.88|342.08|341.88|341.93|341.73|9
1610708100000|2021-01-15 10:55:00|342.08|341.83|342.03|341.83|342.08|341.83|341.93|341.73|3
1610708400000|2021-01-15 11:00:00|341.98|341.78|341.98|341.83|342.03|341.88|341.98|341.73|3
1610708700000|2021-01-15 11:05:00|341.93|341.78|341.93|341.73|341.98|341.78|341.78|341.63|11
1610709000000|2021-01-15 11:10:00|341.98|341.78|341.93|341.78|341.98|341.83|341.83|341.68|17
1610709300000|2021-01-15 11:15:00|341.88|341.73|341.88|341.68|341.93|341.78|341.78|341.63|7
1610709600000|2021-01-15 11:20:00|341.83|341.73|341.83|341.63|341.93|341.73|341.78|341.63|5
1610709900000|2021-01-15 11:25:00|341.88|341.68|341.98|341.78|342.03|341.83|341.83|341.63|3
1610710200000|2021-01-15 11:30:00|341.93|341.73|342.03|341.83|342.03|341.83|341.93|341.73|0
1610710500000|2021-01-15 11:35:00|341.98|341.78|342.03|341.83|342.03|341.83|341.93|341.78|1
1610710800000|2021-01-15 11:40:00|341.98|341.78|341.98|341.78|342.03|341.83|341.88|341.73|5
1610711100000|2021-01-15 11:45:00|341.93|341.73|341.83|341.63|341.98|341.78|341.78|341.63|3
1610711400000|2021-01-15 11:50:00|341.78|341.68|341.93|341.73|341.93|341.73|341.78|341.63|1
1610711700000|2021-01-15 11:55:00|341.88|341.78|341.93|341.73|341.93|341.78|341.83|341.63|4
1610712000000|2021-01-15 12:00:00|341.88|341.68|341.78|341.63|341.98|341.78|341.78|341.63|10
1610712300000|2021-01-15 12:05:00|341.83|341.68|341.53|341.38|341.83|341.68|341.53|341.38|10
1610712600000|2021-01-15 12:10:00|341.48|341.33|341.68|341.48|341.73|341.53|341.48|341.33|7
1610712900000|2021-01-15 12:15:00|341.63|341.53|341.73|341.53|341.88|341.68|341.58|341.38|32
1610713200000|2021-01-15 12:20:00|341.68|341.48|341.73|341.43|341.73|341.58|341.58|341.43|10
1610713500000|2021-01-15 12:25:00|341.68|341.48|341.63|341.43|341.73|341.48|341.58|341.38|5
1610713800000|2021-01-15 12:30:00|341.58|341.53|341.98|341.83|341.98|341.83|341.58|341.53|67
1610714100000|2021-01-15 12:35:00|342.03|341.78|341.93|341.73|342.03|341.88|341.93|341.73|7
1610714400000|2021-01-15 12:40:00|341.88|341.68|341.68|341.53|341.93|341.73|341.68|341.53|16
1610714700000|2021-01-15 12:45:00|341.73|341.48|341.63|341.43|341.73|341.53|341.63|341.43|2
1610715000000|2021-01-15 12:50:00|341.58|341.38|341.53|341.33|341.58|341.38|341.48|341.33|4
1610715300000|2021-01-15 12:55:00|341.58|341.38|341.73|341.58|341.73|341.58|341.53|341.38|22
1610715600000|2021-01-15 13:00:00|341.78|341.63|342.03|341.88|342.03|341.88|341.78|341.63|50
1610715900000|2021-01-15 13:05:00|342.08|341.93|342.13|341.98|342.18|342.03|342.03|341.88|88
1610716200000|2021-01-15 13:10:00|342.18|342.03|342.13|341.98|342.18|342.03|342.13|341.98|30
1610716500000|2021-01-15 13:15:00|342.18|342.03|342.18|342.03|342.18|342.03|342.13|341.98|13
1610716800000|2021-01-15 13:20:00|342.13|341.98|342.13|341.98|342.23|342.08|342.13|341.98|26
1610717100000|2021-01-15 13:25:00|342.08|341.93|342.08|341.83|342.08|341.93|342.08|341.83|6
1610717400000|2021-01-15 13:30:00||341.78||341.83||341.88||341.78|4
1610717700000|2021-01-15 13:35:00|342.03|341.78|341.98|341.78|342.03|341.83|341.88|341.73|26
1610718000000|2021-01-15 13:40:00|341.93|341.73|341.98|341.78|341.98|341.83|341.88|341.73|10
1610718300000|2021-01-15 13:45:00|341.93|341.73|341.88|341.73|341.98|341.78|341.83|341.68|30
1610718600000|2021-01-15 13:50:00|341.83|341.68|341.68|341.53|341.88|341.73|341.68|341.53|21
1610718900000|2021-01-15 13:55:00|341.73|341.58|341.83|341.63|341.83|341.63|341.73|341.58|18
1610719200000|2021-01-15 14:00:00||341.58||341.63||341.63||341.53|5
1610719500000|2021-01-15 14:05:00|341.73|341.58|341.63|341.38|341.73|341.58|341.63|341.38|20
1610719800000|2021-01-15 14:10:00|341.58|341.33|341.53|341.38|341.58|341.38|341.48|341.33|16
1610720100000|2021-01-15 14:15:00|341.58|341.43|341.58|341.43|341.58|341.43|341.53|341.33|12
1610720400000|2021-01-15 14:20:00|341.63|341.48|341.68|341.53|341.73|341.58|341.63|341.48|15
1610720700000|2021-01-15 14:25:00|341.63|341.48|341.58|341.43|341.68|341.53|341.58|341.43|12
1610721000000|2021-01-15 14:30:00|341.63|341.48|341.73|341.53|341.88|341.63|341.58|341.43|81
1610721300000|2021-01-15 14:35:00|341.68|341.58|341.68|341.53|341.83|341.63|341.63|341.43|70
1610721600000|2021-01-15 14:40:00|341.73|341.58|341.78|341.63|341.93|341.73|341.63|341.48|52
1610721900000|2021-01-15 14:45:00|341.83|341.58|341.83|341.68|342.03|341.88|341.78|341.58|40
1610722200000|2021-01-15 14:50:00|341.88|341.73|341.68|341.48|341.93|341.73|341.68|341.48|42
1610722500000|2021-01-15 14:55:00|341.63|341.43|341.73|341.58|341.78|341.58|341.48|341.33|34
1610722800000|2021-01-15 15:00:00|341.83|341.63|341.33|341.13|341.88|341.63|341.23|340.98|88
1610723100000|2021-01-15 15:05:00|341.28|341.08|340.58|340.33|341.28|341.08|340.58|340.33|149
1610723400000|2021-01-15 15:10:00|340.53|340.38|341.03|340.83|341.13|340.93|340.53|340.33|52
1610723700000|2021-01-15 15:15:00|340.98|340.78|340.58|340.38|341.08|340.88|340.58|340.38|120
1610724000000|2021-01-15 15:20:00|340.63|340.43|340.08|339.83|340.68|340.48|340.03|339.83|136
1610724300000|2021-01-15 15:25:00|339.93|339.78|340.48|340.28|340.53|340.38|339.93|339.78|41
1610724600000|2021-01-15 15:30:00|340.43|340.23|340.83|340.63|340.83|340.68|340.23|340.03|19
1610724900000|2021-01-15 15:35:00|340.88|340.68|341.18|341.03|341.28|341.13|340.88|340.58|121
1610725200000|2021-01-15 15:40:00|341.13|340.98|341.13|340.88|341.23|341.08|341.13|340.83|15
1610725500000|2021-01-15 15:45:00|341.18|340.93|341.13|340.88|341.18|340.98|340.98|340.83|6
1610725800000|2021-01-15 15:50:00|341.18|340.93|341.28|341.13|341.43|341.23|341.18|340.88|54
1610726100000|2021-01-15 15:55:00|341.23|341.08|341.33|341.13|341.38|341.18|341.03|340.88|38
1610726400000|2021-01-15 16:00:00|341.28|341.08|340.98|340.73|341.33|341.08|340.93|340.73|39
1610726700000|2021-01-15 16:05:00|340.93|340.68|340.78|340.63|340.98|340.73|340.73|340.58|33
1610727000000|2021-01-15 16:10:00|340.83|340.53|340.88|340.53|340.88|340.53|340.73|340.53|12
1610727300000|2021-01-15 16:15:00|340.83|340.58|341.08|340.63|341.08|340.63|340.78|340.53|5
1610727600000|2021-01-15 16:20:00|341.13||340.98||341.13||340.93||3
1610727900000|2021-01-15 16:25:00|340.93|340.93|341.28|340.98|341.33|340.98|340.93|340.63|32
1610728200000|2021-01-15 16:30:00|341.23|341.03|341.43|341.23|341.48|341.28|341.23|340.98|19
1610728500000|2021-01-15 16:35:00|341.38|341.28|341.53|341.28|341.53|341.28|341.38|341.23|3
1610728800000|2021-01-15 16:40:00|341.58|341.33|341.63|341.28|341.68|341.43|341.53|341.28|12
1610729100000|2021-01-15 16:45:00|341.53|341.33|341.28|341.03|341.53|341.33|341.28|341.03|4
1610729400000|2021-01-15 16:50:00|341.23|340.98|341.28|341.08|341.28|341.08|341.18|340.98|4
1610729700000|2021-01-15 16:55:00|341.23|341.13|341.18|340.98|341.38|341.13|341.13|340.93|15
1610730000000|2021-01-15 17:00:00|341.23|340.93|341.28|341.08|341.28|341.08|341.08|340.88|5
1610730300000|2021-01-15 17:05:00|341.33|341.03|341.18|340.98|341.38|341.13|341.18|340.93|2
1610730600000|2021-01-15 17:10:00|341.23|341.03|341.13|340.93|341.23|341.03|341.08|340.88|13
1610730900000|2021-01-15 17:15:00|341.18|340.98|341.33|341.18|341.38|341.18|341.18|340.93|5
1610731200000|2021-01-15 17:20:00|341.28|341.13|341.28|341.03|341.33|341.13|341.13|340.93|12
1610731500000|2021-01-15 17:25:00|341.23|341.08|341.18|340.93|341.28|341.08|341.13|340.93|2
1610731800000|2021-01-15 17:30:00|341.23|340.98|341.23|341.03|341.33|341.08|341.18|340.93|3
1610732100000|2021-01-15 17:35:00|341.28|341.08|341.33|341.13|341.33|341.13|341.23|341.03|5
1610732400000|2021-01-15 17:40:00|341.28|341.18|341.38|341.23|341.48|341.28|341.28|341.13|13
1610732700000|2021-01-15 17:45:00|341.33|341.18|341.38|341.23|341.43|341.23|341.33|341.18|2
1610733000000|2021-01-15 17:50:00|341.43|341.18|341.48|341.28|341.53|341.38|341.23|341.03|14
1610733300000|2021-01-15 17:55:00|341.43|341.23|341.48|341.33|341.53|341.33|341.43|341.23|2
1610733600000|2021-01-15 18:00:00|341.43|341.28|341.38|341.13|341.48|341.33|341.28|341.08|3
1610733900000|2021-01-15 18:05:00|341.43|341.18|341.48|341.23|341.48|341.28|341.33|341.13|1
1610734200000|2021-01-15 18:10:00|341.43|341.28|341.63|341.43|341.63|341.43|341.43|341.28|7
1610734500000|2021-01-15 18:15:00|341.68|341.48|341.83|341.63|341.83|341.63|341.68|341.48|10
1610734800000|2021-01-15 18:20:00|341.78|341.58|341.78|341.58|341.78|341.63|341.63|341.48|6
1610735100000|2021-01-15 18:25:00|341.73|341.63|341.68|341.43|341.78|341.63|341.58|341.43|6
1610735400000|2021-01-15 18:30:00|341.63|341.38|341.63|341.43|341.68|341.43|341.63|341.38|1
1610735700000|2021-01-15 18:35:00|341.68||341.73||341.73||341.58||6
1610736000000|2021-01-15 18:40:00|341.68||341.73||341.73||341.63||2
1610736300000|2021-01-15 18:45:00|341.68|341.48|341.83|341.53|341.83|341.53|341.68|341.48|12
1610736600000|2021-01-15 18:50:00|341.88|341.43|341.78|341.58|341.88|341.63|341.78|341.43|26
1610736900000|2021-01-15 18:55:00|341.83|341.48|341.93|341.68|341.93|341.68|341.83|341.48|16
1610737200000|2021-01-15 19:00:00|341.98|341.73|342.08|341.83|342.08|341.88|341.98|341.73|35
1610737500000|2021-01-15 19:05:00||341.88||341.83||341.88||341.78|15
1610737800000|2021-01-15 19:10:00|342.03|341.88|342.08|341.88|342.08|341.88|342.03|341.83|23
1610738100000|2021-01-15 19:15:00|341.98|341.93|341.98|341.73|341.98|341.93|341.98|341.73|17
1610738400000|2021-01-15 19:20:00|342.03|341.78|341.93|341.73|342.08|341.93|341.93|341.73|30
1610738700000|2021-01-15 19:25:00|341.88|341.68|341.98|341.78|341.98|341.83|341.83|341.68|11
1610739000000|2021-01-15 19:30:00|341.93|341.83|341.93|341.73|341.98|341.83|341.93|341.73|3
1610739300000|2021-01-15 19:35:00|341.98|341.78|341.88|341.63|341.98|341.83|341.83|341.63|8
1610739900000|2021-01-15 19:45:00|341.83||341.93||341.93||341.83||3
1610740200000|2021-01-15 19:50:00|341.83|341.58|341.78|341.63|341.83|341.63|341.78|341.53|6
1610740500000|2021-01-15 19:55:00|341.83|341.58|341.78|341.58|341.83|341.63|341.68|341.53|2
1610740800000|2021-01-15 20:00:00|341.83|341.63|341.93|341.63|341.93|341.63|341.83|341.63|2
1610741400000|2021-01-15 20:10:00|341.98||341.98||341.98||341.98||1
1610741700000|2021-01-15 20:15:00|342.03||342.03||342.03||342.03||5
1610742000000|2021-01-15 20:20:00|341.93|341.58|341.83|341.58|341.93|341.58|341.83|341.53|6
1610742300000|2021-01-15 20:25:00|341.73|341.53|341.73|341.48|341.83|341.58|341.73|341.48|3
1610742600000|2021-01-15 20:30:00|341.68|341.43|341.73|341.43|341.73|341.43|341.58|341.38|7
1610742900000|2021-01-15 20:35:00|341.68|341.38|341.68|341.38|341.68|341.43|341.68|341.38|2
1610743200000|2021-01-15 20:40:00|341.73|341.43|341.53|341.13|341.73|341.43|341.43|341.08|3
1610743500000|2021-01-15 20:45:00|341.58|341.18|341.83|341.48|341.83|341.58|341.53|341.13|5
1610743800000|2021-01-15 20:50:00|341.78|341.43|341.73|341.23|341.78|341.43|341.68|341.23|3
1610744100000|2021-01-15 20:55:00|341.78|341.28|342.03|341.48|342.13|341.78|341.58|341.18|48
1610744400000|2021-01-15 21:00:00|341.98|341.38|341.63|341.38|341.98|341.63|341.58|341.33|24
1610744700000|2021-01-15 21:05:00|341.58|341.33|341.78|341.33|341.83|341.38|341.53|341.33|4
1610745000000|2021-01-15 21:10:00|341.68|341.38|341.88|341.28|341.88|341.43|341.48|341.03|39
1610745300000|2021-01-15 21:15:00|341.78|341.18|341.68|341.08|341.78|341.18|341.68|341.08|0
1610745600000|2021-01-15 21:20:00|341.78|341.18|341.68|341.08|341.78|341.18|341.68|341.08|0
1610745900000|2021-01-15 21:25:00|341.78|341.18|341.78|341.18|341.78|341.18|341.68|341.08|0
1610746200000|2021-01-15 21:30:00|341.68|341.08|341.88|341.28|341.88|341.28|341.68|341.08|0
1610746500000|2021-01-15 21:35:00|341.98|341.38|341.88|341.28|341.98|341.38|341.78|341.18|0
1610746800000|2021-01-15 21:40:00|341.78|341.18|341.68|341.08|341.88|341.28|341.68|341.08|0
1610747100000|2021-01-15 21:45:00|341.78|341.18|341.78|341.18|341.78|341.18|341.68|341.08|0
1610747400000|2021-01-15 21:50:00|341.68|341.08|341.68|341.08|341.78|341.18|341.68|341.08|0
1610747700000|2021-01-15 21:55:00|341.78|341.18|341.58|340.98|341.78|341.18|341.48|340.88|0
1610924400000|2021-01-17 23:00:00|342.08|341.48|341.98|341.38|342.08|341.48|341.98|341.38|0
1610924700000|2021-01-17 23:05:00|342.08|341.48|342.08|341.48|342.08|341.48|341.98|341.38|0
1610925000000|2021-01-17 23:10:00|342.18|341.58|342.28|341.68|342.28|341.68|342.08|341.48|0
1610925300000|2021-01-17 23:15:00|342.18|341.58|342.08|341.48|342.28|341.68|342.08|341.48|0
1610925600000|2021-01-17 23:20:00|341.98|341.38|342.08|341.48|342.08|341.48|341.98|341.38|0
1610925900000|2021-01-17 23:25:00|342.18|341.58|342.18|341.58|342.18|341.58|342.08|341.48|0
1610926200000|2021-01-17 23:30:00|342.08|341.48|342.08|341.48|342.18|341.58|342.08|341.48|0
1610926500000|2021-01-17 23:35:00|341.98|341.38|341.98|341.38|342.08|341.48|341.98|341.38|0
1610926800000|2021-01-17 23:40:00|341.88|341.28|341.78|341.18|341.98|341.38|341.78|341.18|0
1610927100000|2021-01-17 23:45:00|341.68|341.08|341.58|340.98|341.88|341.28|341.58|340.98|0
1610927400000|2021-01-17 23:50:00|341.68|341.08|341.48|340.88|341.68|341.08|341.48|340.88|0
1610927700000|2021-01-17 23:55:00|341.58|340.98|341.48|340.88|341.58|340.98|341.38|340.78|0
1610928000000|2021-01-18 00:00:00|341.38|340.78|341.18|340.58|341.48|340.88|340.98|340.38|0
1610928300000|2021-01-18 00:05:00|341.28|340.68|341.38|340.78|341.38|340.78|341.08|340.48|0
1610928600000|2021-01-18 00:10:00|341.48|340.88|341.48|340.88|341.48|340.88|341.38|340.78|0
1610928900000|2021-01-18 00:15:00|341.38|340.78|341.58|340.98|341.58|340.98|341.28|340.68|0
1610929200000|2021-01-18 00:20:00|341.48|340.88|341.58|340.98|341.58|340.98|341.28|340.68|0
1610929500000|2021-01-18 00:25:00|341.48|340.88|341.18|340.58|341.58|340.98|341.08|340.48|0
1610929800000|2021-01-18 00:30:00|341.03|340.78|341.38|341.18|341.68|341.43|340.58|340.38|301
1610930100000|2021-01-18 00:35:00|341.23|340.98|341.58|341.38|341.83|341.58|341.13|340.98|121
1610930400000|2021-01-18 00:40:00|341.53|341.43|341.43|341.23|341.83|341.68|341.13|340.93|179
1610930700000|2021-01-18 00:45:00|341.48|341.28|341.53|341.28|341.58|341.43|341.18|340.98|174
1610931000000|2021-01-18 00:50:00|341.48|341.33|341.33|341.18|341.53|341.38|341.03|340.83|105
1610931300000|2021-01-18 00:55:00|341.28|341.13|341.38|341.18|341.78|341.63|341.13|340.98|203
1610931600000|2021-01-18 01:00:00|341.43|341.28|340.98|340.83|341.53|341.33|340.78|340.63|624
1610931900000|2021-01-18 01:05:00|341.03|340.78|340.43|340.23|341.03|340.83|340.18|340.03|524
1610932200000|2021-01-18 01:10:00|340.48|340.28|340.08|339.93|340.48|340.33|339.93|339.78|380
1610932500000|2021-01-18 01:15:00|340.13|339.98|339.98|339.83|340.33|340.18|339.88|339.68|357
1610932800000|2021-01-18 01:20:00|339.93|339.78|340.28|340.13|340.53|340.38|339.93|339.78|267
1610933100000|2021-01-18 01:25:00|340.23|340.08|339.93|339.78|340.23|340.13|339.93|339.73|156
1610933400000|2021-01-18 01:30:00|339.98|339.83|339.88|339.73|340.23|340.08|339.88|339.73|263
1610933700000|2021-01-18 01:35:00|339.83|339.68|340.03|339.88|340.18|340.03|339.58|339.43|233
1610934000000|2021-01-18 01:40:00|339.98|339.83|340.03|339.83|340.18|340.03|339.78|339.63|254
1610934300000|2021-01-18 01:45:00|340.08|339.88|340.18|339.98|340.23|340.08|339.93|339.78|163
1610934600000|2021-01-18 01:50:00|340.13|339.93|340.13|339.98|340.18|340.03|339.93|339.78|104
1610934900000|2021-01-18 01:55:00|340.08|339.93|339.93|339.78|340.18|340.03|339.83|339.68|98
1610935200000|2021-01-18 02:00:00|339.98|339.83|340.53|340.33|340.63|340.43|339.93|339.83|250
1610935500000|2021-01-18 02:05:00|340.58|340.38|340.43|340.23|340.58|340.43|340.28|340.08|71
1610935800000|2021-01-18 02:10:00|340.38|340.28|340.78|340.58|340.78|340.63|340.23|340.03|109
1610936100000|2021-01-18 02:15:00|340.73|340.53|340.63|340.48|340.83|340.68|340.53|340.38|168
1610936400000|2021-01-18 02:20:00|340.68|340.53|340.33|340.18|340.83|340.68|340.33|340.18|150
1610936700000|2021-01-18 02:25:00|340.38|340.23|340.18|339.98|340.38|340.23|340.08|339.93|90
1610937000000|2021-01-18 02:30:00|340.13|339.93|340.48|340.28|340.48|340.33|340.03|339.88|129
1610937300000|2021-01-18 02:35:00|340.43|340.33|340.17|339.97|340.58|340.43|340.12|339.92|80
1610937600000|2021-01-18 02:40:00|340.12|340.02|339.92|339.77|340.17|340.02|339.77|339.62|173
1610937900000|2021-01-18 02:45:00|339.97|339.82|340.07|339.87|340.07|339.87|339.82|339.67|40
1610938200000|2021-01-18 02:50:00|340.02|339.92|340.07|339.92|340.07|339.92|339.92|339.77|110
1610938500000|2021-01-18 02:55:00|340.12|339.97|340.12|339.97|340.27|340.12|340.12|339.97|123
1610938800000|2021-01-18 03:00:00|340.17|340.02|340.12|339.97|340.22|340.07|340.12|339.97|49
1610939100000|2021-01-18 03:05:00|340.07|339.92|339.77|339.62|340.07|339.92|339.77|339.62|74
1610939400000|2021-01-18 03:10:00|339.82|339.67|339.87|339.72|339.92|339.77|339.82|339.67|45
1610939700000|2021-01-18 03:15:00|339.82|339.67|339.82|339.67|339.87|339.72|339.72|339.57|25
1610940000000|2021-01-18 03:20:00|339.87|339.62|339.77|339.62|339.92|339.77|339.72|339.52|65
1610940300000|2021-01-18 03:25:00|339.82|339.67|339.92|339.77|339.97|339.82|339.77|339.62|94
1610940600000|2021-01-18 03:30:00|339.87|339.72|340.17|340.02|340.17|340.02|339.82|339.62|250
1610940900000|2021-01-18 03:35:00|340.22|340.07|340.17|340.02|340.22|340.07|340.07|339.92|83
1610941200000|2021-01-18 03:40:00|340.22|340.07|340.22|340.07|340.27|340.12|340.17|340.02|72
1610941500000|2021-01-18 03:45:00|340.17|340.02|340.07|339.92|340.17|340.02|340.02|339.82|132
1610941800000|2021-01-18 03:50:00|340.12|339.87|340.02|339.87|340.17|339.97|339.92|339.77|103
1610942100000|2021-01-18 03:55:00|340.07|339.82|339.97|339.82|340.07|339.87|339.92|339.77|73
1610942400000|2021-01-18 04:00:00|340.02|339.87|339.72|339.57|340.02|339.87|339.72|339.52|54
1610942700000|2021-01-18 04:05:00|339.77|339.52|339.72|339.52|339.77|339.57|339.67|339.52|18
1610943000000|2021-01-18 04:10:00|339.77|339.57|339.72|339.57|339.82|339.67|339.52|339.37|139
1610943300000|2021-01-18 04:15:00|339.67|339.52|339.62|339.42|339.72|339.57|339.57|339.42|63
1610943600000|2021-01-18 04:20:00|339.57|339.47|339.57|339.42|339.62|339.47|339.52|339.37|12
1610943900000|2021-01-18 04:25:00|339.52|339.37|339.52|339.37|339.57|339.37|339.47|339.32|31
1610944200000|2021-01-18 04:30:00|339.47|339.32|339.52|339.32|339.57|339.42|339.42|339.27|69
1610944500000|2021-01-18 04:35:00|339.47|339.37|339.72|339.52|339.72|339.57|339.47|339.37|105
1610944800000|2021-01-18 04:40:00|339.67|339.57|339.67|339.52|339.72|339.57|339.57|339.42|37
1610945100000|2021-01-18 04:45:00|339.62|339.47|339.72|339.57|339.77|339.62|339.57|339.42|35
1610945400000|2021-01-18 04:50:00|339.77|339.62|339.72|339.52|339.77|339.62|339.67|339.52|9
1610945700000|2021-01-18 04:55:00|339.67|339.57|339.87|339.67|339.87|339.72|339.67|339.57|13
1610946000000|2021-01-18 05:00:00|339.82|339.72|339.52|339.37|339.92|339.77|339.47|339.32|112
1610946300000|2021-01-18 05:05:00|339.57|339.32|339.57|339.42|339.62|339.47|339.22|339.07|161
1610946600000|2021-01-18 05:10:00|339.62|339.47|339.97|339.82|339.97|339.82|339.62|339.42|153
1610946900000|2021-01-18 05:15:00|339.92|339.77|339.92|339.72|340.07|339.92|339.87|339.67|60
1610947200000|2021-01-18 05:20:00|339.87|339.77|339.67|339.52|339.87|339.77|339.67|339.52|93
1610947500000|2021-01-18 05:25:00|339.62|339.47|339.67|339.52|339.72|339.57|339.52|339.37|86
1610947800000|2021-01-18 05:30:00|339.62|339.47|339.92|339.72|339.92|339.77|339.57|339.42|90
1610948100000|2021-01-18 05:35:00|339.87|339.67|340.22|340.02|340.22|340.07|339.82|339.67|124
1610948400000|2021-01-18 05:40:00|340.17|340.07|340.22|340.07|340.27|340.12|340.17|340.02|53
1610948700000|2021-01-18 05:45:00|340.27|340.12|340.52|340.37|340.52|340.37|340.17|339.97|110
1610949000000|2021-01-18 05:50:00|340.62|340.32|340.37|340.22|340.62|340.47|340.37|340.22|56
1610949300000|2021-01-18 05:55:00|340.42|340.27|340.42|340.22|340.57|340.37|340.32|340.17|40
1610949600000|2021-01-18 06:00:00|340.37|340.27|340.37|340.22|340.42|340.27|340.27|340.12|62
1610949900000|2021-01-18 06:05:00|340.32|340.17|340.22|340.07|340.37|340.17|340.22|340.07|49
1610950200000|2021-01-18 06:10:00|340.17|340.02|340.17|340.02|340.22|340.07|340.12|339.97|57
1610950500000|2021-01-18 06:15:00|340.12|339.97|339.87|339.67|340.12|339.97|339.82|339.67|119
1610950800000|2021-01-18 06:20:00|339.82|339.57|339.92|339.72|339.92|339.77|339.72|339.57|81
1610951100000|2021-01-18 06:25:00|339.87|339.77|339.87|339.72|340.02|339.87|339.87|339.67|28
1610951400000|2021-01-18 06:30:00|339.92|339.77|339.97|339.82|340.02|339.82|339.87|339.72|44
1610951700000|2021-01-18 06:35:00|339.92|339.77|339.97|339.82|340.07|339.87|339.92|339.77|43
1610952000000|2021-01-18 06:40:00|340.02|339.87|340.07|339.92|340.17|340.02|339.92|339.77|105
1610952300000|2021-01-18 06:45:00|340.12|339.97|340.22|340.02|340.22|340.07|340.12|339.97|173
1610952600000|2021-01-18 06:50:00|340.17|340.07|340.17|340.02|340.27|340.07|340.12|339.97|37
1610952900000|2021-01-18 06:55:00|340.22|340.12|340.22|340.02|340.27|340.12|340.17|340.02|36
1610953200000|2021-01-18 07:00:00|340.17|339.97|340.12|339.97|340.17|340.02|340.07|339.92|78
1610953500000|2021-01-18 07:05:00|340.07|339.92|340.12|339.97|340.17|340.02|340.02|339.87|51
1610953800000|2021-01-18 07:10:00|340.17|340.02|340.27|340.12|340.32|340.17|340.12|339.97|56
1610954100000|2021-01-18 07:15:00|340.32|340.17|340.32|340.17|340.37|340.22|340.27|340.12|34
1610954400000|2021-01-18 07:20:00|340.37|340.22|340.22|340.07|340.37|340.22|340.22|340.07|59
1610954700000|2021-01-18 07:25:00|340.27|340.12|340.17|340.02|340.27|340.12|340.17|340.02|62
1610955000000|2021-01-18 07:30:00|340.12|339.97|340.12|339.97|340.17|340.02|340.07|339.92|43
1610955300000|2021-01-18 07:35:00|340.07|339.92|340.22|340.02|340.22|340.07|340.07|339.92|63
1610955600000|2021-01-18 07:40:00|340.17|339.97|340.07|339.87|340.17|339.97|340.02|339.87|47
1610955900000|2021-01-18 07:45:00|340.02|339.92|340.22|340.07|340.22|340.07|340.02|339.87|63
1610956200000|2021-01-18 07:50:00|340.17|340.02|340.32|340.12|340.42|340.22|340.17|340.02|97
1610956500000|2021-01-18 07:55:00|340.27|340.07|340.37|340.22|340.42|340.22|340.22|340.07|46
1610956800000|2021-01-18 08:00:00|340.42|340.17|340.72|340.52|340.72|340.52|340.27|340.12|166
1610957100000|2021-01-18 08:05:00|340.67|340.57|340.62|340.47|340.72|340.57|340.52|340.37|89
1610957400000|2021-01-18 08:10:00|340.67|340.42|340.67|340.47|340.67|340.47|340.52|340.37|46
1610957700000|2021-01-18 08:15:00|340.72|340.52|340.67|340.47|340.72|340.52|340.52|340.37|57
1610958000000|2021-01-18 08:20:00|340.62|340.42|340.67|340.52|340.72|340.52|340.57|340.42|89
1610958300000|2021-01-18 08:25:00|340.72|340.57|340.77|340.62|340.82|340.67|340.67|340.52|207
1610958600000|2021-01-18 08:30:00|340.82|340.67|340.97|340.82|340.97|340.82|340.77|340.62|218
1610958900000|2021-01-18 08:35:00|341.02|340.87|341.37|341.17|341.42|341.27|340.97|340.82|406
1610959200000|2021-01-18 08:40:00|341.32|341.22|341.27|341.12|341.57|341.42|341.17|341.02|470
1610959500000|2021-01-18 08:45:00|341.32|341.17|341.42|341.22|341.57|341.37|341.32|341.17|265
1610959800000|2021-01-18 08:50:00|341.37|341.17|341.37|341.22|341.47|341.32|341.27|341.12|260
1610960100000|2021-01-18 08:55:00|341.32|341.17|341.17|341.02|341.37|341.22|341.17|341.02|273
1610960400000|2021-01-18 09:00:00|341.22|341.07|341.07|340.92|341.37|341.22|341.02|340.87|493
1610960700000|2021-01-18 09:05:00|341.02|340.87|340.82|340.67|341.02|340.92|340.72|340.57|125
1610961000000|2021-01-18 09:10:00|340.87|340.62|340.82|340.62|340.97|340.82|340.72|340.52|76
1610961300000|2021-01-18 09:15:00|340.77|340.57|340.82|340.62|341.17|340.92|340.77|340.57|134
1610961600000|2021-01-18 09:20:00|341.27|340.67|341.17|340.57|341.27|340.67|341.17|340.57|0
1610961900000|2021-01-18 09:25:00|341.27|340.67|341.27|340.67|341.27|340.67|341.27|340.67|2
1610962200000|2021-01-18 09:30:00|341.17|340.57|341.17|340.57|341.17|340.57|341.17|340.57|0
1610962500000|2021-01-18 09:35:00|341.27|340.67|341.27|340.67|341.27|340.67|341.17|340.57|0
1610962800000|2021-01-18 09:40:00|341.17|340.57|341.17|340.57|341.17|340.57|341.07|340.47|0
1610963100000|2021-01-18 09:45:00|341.07|340.47|340.97|340.37|341.17|340.57|340.87|340.27|0
1610963400000|2021-01-18 09:50:00|340.77|340.52|340.67|340.52|340.77|340.57|340.57|340.42|39
1610963700000|2021-01-18 09:55:00|340.72|340.57|340.82|340.62|340.87|340.67|340.67|340.52|58
1610964000000|2021-01-18 10:00:00|340.77|340.67|340.87|340.72|340.92|340.72|340.77|340.62|3
1610964300000|2021-01-18 10:05:00|340.92|340.67|340.87|340.67|340.92|340.72|340.77|340.62|2
1610964600000|2021-01-18 10:10:00|340.92|340.72|340.87|340.72|340.92|340.72|340.87|340.67|1
1610964900000|2021-01-18 10:15:00|340.92|340.67|340.92|340.77|340.97|340.77|340.82|340.67|4
1610965200000|2021-01-18 10:20:00|340.97|340.82|340.97|340.77|341.12|340.92|340.97|340.77|5
1610965500000|2021-01-18 10:25:00|341.02|340.82|340.97|340.77|341.02|340.82|340.97|340.77|2
1610965800000|2021-01-18 10:30:00|340.92|340.82|341.02|340.87|341.02|340.87|340.92|340.77|14
1610966100000|2021-01-18 10:35:00|341.07|340.92|341.07|340.92|341.12|340.97|341.02|340.87|5
1610966400000|2021-01-18 10:40:00|341.12|340.97|341.17|340.97|341.17|340.97|341.07|340.92|0
1610966700000|2021-01-18 10:45:00|341.22|341.02|341.27|341.12|341.27|341.12|341.22|341.02|4
1610967000000|2021-01-18 10:50:00|341.22|341.07|341.27|341.12|341.32|341.12|341.22|341.07|3
1610967300000|2021-01-18 10:55:00|341.32||341.32||341.32||341.27||9
1610967600000|2021-01-18 11:00:00|341.27|341.17|341.32|341.17|341.32|341.17|341.27|341.17|6
1610967900000|2021-01-18 11:05:00|341.27|341.12|341.57|341.37|341.57|341.42|341.17|341.02|10
1610968200000|2021-01-18 11:10:00|341.52|341.42|341.82|341.62|341.82|341.67|341.52|341.42|37
1610968500000|2021-01-18 11:15:00|341.77|341.57|341.67|341.52|341.82|341.57|341.67|341.52|3
1610968800000|2021-01-18 11:20:00|341.62|341.47|341.67|341.52|341.72|341.57|341.62|341.47|19
1610969100000|2021-01-18 11:25:00|341.62|341.47|341.57|341.37|341.62|341.47|341.52|341.32|18
1610969400000|2021-01-18 11:30:00|341.52|341.32|341.52|341.32|341.52|341.37|341.47|341.27|4
1610969700000|2021-01-18 11:35:00|341.47|341.27|341.52|341.32|341.52|341.32|341.47|341.27|0
1610970000000|2021-01-18 11:40:00|341.57|341.37|341.52|341.32|341.67|341.52|341.52|341.32|16
1610970300000|2021-01-18 11:45:00|341.47|341.27|341.52|341.32|341.57|341.32|341.47|341.27|2
1610970600000|2021-01-18 11:50:00|341.57|341.37|341.62|341.42|341.62|341.47|341.52|341.37|2
1610970900000|2021-01-18 11:55:00|341.57|341.37|341.57|341.42|341.62|341.42|341.52|341.37|2
1610971200000|2021-01-18 12:00:00|341.67|341.47|341.62|341.47|341.72|341.57|341.62|341.47|12
1610971500000|2021-01-18 12:05:00|341.67|341.52|341.67|341.47|341.67|341.52|341.62|341.47|5
1610971800000|2021-01-18 12:10:00|341.62|341.52|341.62|341.47|341.67|341.52|341.62|341.42|2
1610972100000|2021-01-18 12:15:00|341.67|341.42|341.57|341.42|341.67|341.42|341.57|341.37|1
1610972400000|2021-01-18 12:20:00|341.62|341.47|341.67|341.52|341.67|341.52|341.57|341.47|0
1610972700000|2021-01-18 12:25:00|341.62|341.47|341.62|341.42|341.67|341.47|341.57|341.42|7
1610973000000|2021-01-18 12:30:00|341.57|341.47|341.67|341.52|341.67|341.52|341.52|341.37|17
1610973300000|2021-01-18 12:35:00|341.62|341.47|341.77|341.62|341.82|341.67|341.62|341.47|14
1610973600000|2021-01-18 12:40:00|341.82|341.57|341.72|341.57|341.82|341.57|341.72|341.57|3
1610973900000|2021-01-18 12:45:00|341.67|341.52|341.62|341.47|341.67|341.52|341.62|341.47|6
1610974200000|2021-01-18 12:50:00|341.67|341.52|341.67|341.52|341.67|341.52|341.62|341.52|3
1610974500000|2021-01-18 12:55:00|341.62|341.47|341.67|341.52|341.72|341.57|341.62|341.47|10
1610974800000|2021-01-18 13:00:00|341.72|341.57|341.72|341.57|341.72|341.57|341.67|341.57|10
1610975100000|2021-01-18 13:05:00|341.77|341.62|341.77|341.57|341.77|341.62|341.72|341.57|15
1610975400000|2021-01-18 13:10:00|341.72|341.62|341.82|341.67|341.82|341.67|341.72|341.57|8
1610975700000|2021-01-18 13:15:00|341.77|341.62|341.77|341.62|341.82|341.62|341.77|341.62|10
1610976000000|2021-01-18 13:20:00|341.82|341.67|341.87|341.72|341.87|341.72|341.77|341.62|12
1610976300000|2021-01-18 13:25:00|341.92|341.77|341.82|341.67|341.97|341.82|341.82|341.67|26
1610976600000|2021-01-18 13:30:00|341.87|341.72|341.92|341.77|341.97|341.82|341.82|341.72|12
1610976900000|2021-01-18 13:35:00|341.97|341.82|341.92|341.77|341.97|341.82|341.92|341.77|4
1610977200000|2021-01-18 13:40:00|341.97||341.92||341.97||341.92||1
1610977500000|2021-01-18 13:45:00|341.87|341.72|341.97|341.77|341.97|341.77|341.87|341.67|7
1610977800000|2021-01-18 13:50:00|341.92|341.82|342.02|341.82|342.02|341.87|341.92|341.77|8
1610978100000|2021-01-18 13:55:00|342.07|341.87|342.07|341.87|342.07|341.92|342.02|341.82|11
1610978400000|2021-01-18 14:00:00||341.92||341.87||341.92||341.87|20
1610978700000|2021-01-18 14:05:00|342.02|341.82|342.02|341.82|342.02|341.87|341.92|341.77|16
1610979000000|2021-01-18 14:10:00|342.07|341.87|342.02|341.87|342.07|341.92|342.02|341.87|14
1610979300000|2021-01-18 14:15:00|341.92|341.82|341.92|341.77|341.97|341.82|341.92|341.77|5
1610979600000|2021-01-18 14:20:00|342.02|341.82|342.02|341.82|342.02|341.87|341.97|341.77|10
1610979900000|2021-01-18 14:25:00||341.87||341.82||341.87||341.82|4
1610980200000|2021-01-18 14:30:00|341.97|341.77|341.92|341.72|341.97|341.77|341.92|341.72|30
1610980500000|2021-01-18 14:35:00|341.87|341.77|341.92|341.77|341.92|341.77|341.87|341.72|12
1610980800000|2021-01-18 14:40:00|341.87|341.72|341.87|341.72|341.92|341.77|341.82|341.67|19
1610981100000|2021-01-18 14:45:00|341.92|341.67|341.92|341.77|341.92|341.77|341.82|341.67|9
1610981400000|2021-01-18 14:50:00|341.97|341.82|341.97|341.82|341.97|341.82|341.92|341.77|10
1610981700000|2021-01-18 14:55:00|342.02|341.87|342.02|341.82|342.02|341.87|341.97|341.82|12
1610982000000|2021-01-18 15:00:00|342.07|341.87|342.02|341.87|342.07|341.92|342.02|341.87|22
1610982300000|2021-01-18 15:05:00|342.07|341.92|342.12|341.97|342.12|341.97|342.02|341.92|6
1610982600000|2021-01-18 15:10:00|342.07|341.92|342.12|341.92|342.12|341.97|342.07|341.92|5
1610982900000|2021-01-18 15:15:00|342.07|341.97|341.97|341.77|342.07|341.97|341.97|341.77|5
1610983200000|2021-01-18 15:20:00|342.02|341.82|342.02|341.82|342.02|341.87|342.02|341.82|0
1610983500000|2021-01-18 15:25:00|341.97|341.87|341.87|341.72|342.02|341.87|341.82|341.67|7
1610983800000|2021-01-18 15:30:00|341.82|341.67|341.97|341.82|342.02|341.87|341.82|341.67|28
1610984100000|2021-01-18 15:35:00|342.02|341.77|342.07|341.87|342.07|341.92|341.97|341.77|2
1610984400000|2021-01-18 15:40:00|342.02|341.92|342.07|341.92|342.12|341.92|342.02|341.87|12
1610984700000|2021-01-18 15:45:00|342.12|341.87|342.07|341.87|342.12|341.92|342.07|341.87|1
1610985000000|2021-01-18 15:50:00|342.12|341.92|342.07|341.92|342.12|341.97|342.07|341.87|6
1610985300000|2021-01-18 15:55:00|342.12|341.97|342.22|342.07|342.27|342.12|342.12|341.92|16
1610985600000|2021-01-18 16:00:00|342.27|342.12|342.17|342.02|342.32|342.17|342.17|342.02|6
1610985900000|2021-01-18 16:05:00|342.22|342.07|342.17|342.02|342.22|342.07|342.12|341.97|11
1610986200000|2021-01-18 16:10:00|342.22|341.97|342.17|341.97|342.22|342.02|342.12|341.97|1
1610986500000|2021-01-18 16:15:00|342.12|341.92|342.12|341.92|342.12|341.97|342.12|341.92|0
1610986800000|2021-01-18 16:20:00|342.17|341.97|342.17|341.97|342.22|342.07|342.17|341.92|0
1610987100000|2021-01-18 16:25:00|342.22|342.02|342.22|342.02|342.22|342.02|342.17|341.97|4
1610987400000|2021-01-18 16:30:00|342.17|342.07|342.27|342.07|342.37|342.17|342.17|342.02|16
1610987700000|2021-01-18 16:35:00|342.32|342.12|342.32|342.07|342.32|342.12|342.27|342.02|4
1610988000000|2021-01-18 16:40:00|342.27|342.02|342.27|342.02|342.32|342.07|342.27|342.02|0
1610988300000|2021-01-18 16:45:00|342.32||342.27||342.32||342.27||0
1610988600000|2021-01-18 16:50:00|342.32|342.07|342.32|342.07|342.32|342.07|342.27|342.07|0
1610989200000|2021-01-18 17:00:00||342.12||342.07||342.12||342.07|0
1610989500000|2021-01-18 17:05:00|342.27|342.12|342.32|342.07|342.37|342.12|342.27|342.07|15
1610989800000|2021-01-18 17:10:00|342.27|342.12|342.27|342.12|342.32|342.12|342.27|342.07|2
1610990100000|2021-01-18 17:15:00|342.22|342.07|342.22|342.02|342.27|342.07|342.22|342.02|5
1610990400000|2021-01-18 17:20:00|342.27|341.97|342.27|342.02|342.27|342.07|342.22|341.97|2
1610990700000|2021-01-18 17:25:00|342.22|341.97|342.17|341.97|342.27|341.97|342.12|341.97|4
1610991000000|2021-01-18 17:30:00|342.12|341.92|342.12|341.92|342.17|342.02|342.12|341.92|15
1610991600000|2021-01-18 17:40:00|342.17|341.87|342.17|341.97|342.17|341.97|342.12|341.87|6
1610991900000|2021-01-18 17:45:00|342.12|341.92|342.17|341.97|342.17|341.97|342.12|341.92|2
1610992200000|2021-01-18 17:50:00|342.12|341.92|342.17|341.92|342.17|341.92|342.12|341.92|2
1610992500000|2021-01-18 17:55:00|342.22|341.97|342.17|341.97|342.22|341.97|342.12|341.92|4
1610992800000|2021-01-18 18:00:00|342.12||342.12||342.17||342.12||0
1610993100000|2021-01-18 18:05:00|342.17||342.12||342.17||342.12||1
1610993400000|2021-01-18 18:10:00||341.92||341.92||341.92||341.92|0
1610993700000|2021-01-18 18:15:00|342.17||342.17||342.17||342.12||0
1610994000000|2021-01-18 18:20:00|342.12||342.12||342.12||342.12||0
1610994600000|2021-01-18 18:30:00|342.17||342.12||342.17||342.12||0
1610994900000|2021-01-18 18:35:00|342.17||342.12||342.17||342.12||0
1610995200000|2021-01-18 18:40:00|342.17||342.17||342.17||342.12||0
1610995500000|2021-01-18 18:45:00|342.12||342.12||342.17||342.12||0
1610996100000|2021-01-18 18:55:00|342.17||342.12||342.17||342.12||0
1610996400000|2021-01-18 19:00:00|342.07||342.07||342.07||342.07||0
1610996700000|2021-01-18 19:05:00|342.12||342.07||342.12||342.07||1
1610997300000|2021-01-18 19:15:00|342.12||342.12||342.12||342.07||0
1610997600000|2021-01-18 19:20:00|342.07||342.07||342.12||342.07||0
1610998200000|2021-01-18 19:30:00|342.12||342.07||342.12||342.07||0
1610998500000|2021-01-18 19:35:00|342.12||342.12||342.12||342.07||0
1611000300000|2021-01-18 20:05:00|342.07|341.87|342.07|341.87|342.12|341.87|342.02|341.87|14
1611000900000|2021-01-18 20:15:00|342.12||342.07||342.12||342.07||0
1611001200000|2021-01-18 20:20:00|342.12||342.02||342.12||342.02||0
1611001500000|2021-01-18 20:25:00|342.07|341.92|342.07|341.92|342.12|341.92|342.02|341.92|0
1611001800000|2021-01-18 20:30:00|342.12|341.97|342.12|341.97|342.12|341.97|342.07|341.97|1
1611002400000|2021-01-18 20:40:00|342.07|341.92|342.12|341.92|342.12|341.92|342.07|341.92|2
1611003000000|2021-01-18 20:50:00|342.07|341.87|342.12|341.97|342.12|341.97|342.07|341.87|0
1611003600000|2021-01-18 21:00:00|342.07|341.87|341.77|341.42|342.12|341.87|341.67|341.42|20
1611003900000|2021-01-18 21:05:00|341.82|341.47|341.87|341.52|341.87|341.52|341.52|341.37|3
1611004200000|2021-01-18 21:10:00|341.97|341.37|341.97|341.37|341.97|341.37|341.97|341.37|0
1611006300000|2021-01-18 21:45:00|341.87|341.27|341.87|341.27|341.87|341.27|341.87|341.27|0
1611007800000|2021-01-18 22:10:00|341.97|341.37|341.97|341.37|341.97|341.37|341.97|341.37|0
1611010200000|2021-01-18 22:50:00|341.87|341.27|341.87|341.27|341.87|341.27|341.87|341.27|0
1611010500000|2021-01-18 22:55:00|341.77|341.17|341.67|341.07|341.77|341.17|341.67|341.07|0
1611010800000|2021-01-18 23:00:00|341.77|341.17|341.77|341.17|341.77|341.17|341.67|341.07|0
1611011100000|2021-01-18 23:05:00|341.87|341.27|341.87|341.27|341.87|341.27|341.77|341.17|0
1611011400000|2021-01-18 23:10:00|341.77|341.17|341.87|341.27|341.87|341.27|341.77|341.17|0
1611011700000|2021-01-18 23:15:00|341.77|341.17|341.77|341.17|341.87|341.27|341.77|341.17|0
1611012300000|2021-01-18 23:25:00|341.87|341.27|341.87|341.27|341.87|341.27|341.87|341.27|0
1611014100000|2021-01-18 23:55:00|341.97|341.37|342.07|341.47|342.07|341.47|341.97|341.37|0
1611014400000|2021-01-19 00:00:00|342.17|341.57|342.17|341.57|342.27|341.67|342.07|341.47|0
1611014700000|2021-01-19 00:05:00|342.27|341.67|342.37|341.77|342.37|341.77|342.17|341.57|0
1611015000000|2021-01-19 00:10:00|342.27|341.67|342.37|341.77|342.37|341.77|342.27|341.67|0
1611015300000|2021-01-19 00:15:00|342.47|341.87|343.97|343.37|344.07|343.47|342.37|341.77|0
1611015600000|2021-01-19 00:20:00|344.17|343.57|343.17|342.57|344.47|343.87|343.17|342.57|0
1611015900000|2021-01-19 00:25:00|342.97|342.37|343.17|342.57|343.37|342.77|342.97|342.37|0
1611016200000|2021-01-19 00:30:00|342.32|342.02|342.47|342.27|342.52|342.32|342.02|341.87|95
1611016500000|2021-01-19 00:35:00|342.42|342.22|342.32|342.12|342.57|342.37|342.22|342.02|89
1611016800000|2021-01-19 00:40:00|342.37|342.17|342.77|342.52|342.92|342.72|342.37|342.17|99
1611017100000|2021-01-19 00:45:00|342.82|342.57|342.37|342.17|342.82|342.67|342.17|341.97|149
1611017400000|2021-01-19 00:50:00|342.42|342.22|342.52|342.37|342.77|342.57|342.42|342.22|154
1611017700000|2021-01-19 00:55:00|342.57|342.42|342.82|342.57|342.87|342.72|342.22|342.02|459
1611018000000|2021-01-19 01:00:00|342.77|342.52|342.47|342.27|342.77|342.57|341.67|341.47|1238
1611018300000|2021-01-19 01:05:00|342.57|342.32|342.47|342.32|342.77|342.57|342.32|342.12|554
1611018600000|2021-01-19 01:10:00|342.56|342.31|342.51|342.31|342.81|342.66|342.41|342.21|375
1611018900000|2021-01-19 01:15:00|342.56|342.36|342.56|342.36|342.81|342.61|342.41|342.26|372
1611019200000|2021-01-19 01:20:00|342.51|342.41|342.41|342.21|342.66|342.51|342.31|342.16|199
1611019500000|2021-01-19 01:25:00|342.46|342.26|342.36|342.21|342.66|342.46|342.26|342.06|239
1611019800000|2021-01-19 01:30:00|342.41|342.26|343.16|342.96|343.16|343.01|342.41|342.26|620
1611020100000|2021-01-19 01:35:00|343.21|343.01|342.96|342.81|343.36|343.16|342.91|342.76|434
1611020400000|2021-01-19 01:40:00|342.91|342.76|342.71|342.56|342.96|342.81|342.71|342.51|297
1611020700000|2021-01-19 01:45:00|342.66|342.51|342.46|342.26|342.76|342.61|342.31|342.16|203
1611021000000|2021-01-19 01:50:00|342.41|342.21|342.21|342.06|342.46|342.31|342.16|342.01|179
1611021300000|2021-01-19 01:55:00|342.16|342.01|342.56|342.41|342.76|342.61|342.16|342.01|214
1611021600000|2021-01-19 02:00:00|342.61|342.36|342.61|342.46|342.76|342.61|342.46|342.31|160
1611021900000|2021-01-19 02:05:00|342.66|342.41|342.86|342.71|342.91|342.76|342.61|342.41|103
1611022200000|2021-01-19 02:10:00|342.81|342.66|342.81|342.61|342.86|342.71|342.71|342.56|64
1611022500000|2021-01-19 02:15:00|342.76|342.66|342.86|342.66|342.86|342.71|342.66|342.46|72
1611022800000|2021-01-19 02:20:00|342.81|342.61|342.91|342.71|342.96|342.81|342.76|342.61|264
1611023100000|2021-01-19 02:25:00|342.86|342.66|342.86|342.71|342.91|342.76|342.71|342.56|156
1611023400000|2021-01-19 02:30:00|342.91|342.76|342.86|342.71|342.96|342.81|342.76|342.61|216
1611023700000|2021-01-19 02:35:00|342.91|342.76|342.61|342.46|343.01|342.86|342.61|342.46|135
1611024000000|2021-01-19 02:40:00|342.56|342.41|342.76|342.61|342.86|342.71|342.56|342.41|102
1611024300000|2021-01-19 02:45:00|342.81|342.56|342.74|342.54|342.81|342.66|342.56|342.41|41
1611024600000|2021-01-19 02:50:00|342.69|342.59|342.59|342.44|342.79|342.64|342.54|342.39|67
1611024900000|2021-01-19 02:55:00|342.54|342.39|342.49|342.34|342.59|342.44|342.49|342.34|78
1611025200000|2021-01-19 03:00:00|342.44|342.29|342.59|342.39|342.59|342.44|342.39|342.24|188
1611025500000|2021-01-19 03:05:00|342.54|342.34|342.19|342.04|342.54|342.39|342.09|341.94|257
1611025800000|2021-01-19 03:10:00|342.14|341.99|342.34|342.14|342.34|342.19|342.09|341.94|113
1611026100000|2021-01-19 03:15:00|342.29|342.19|342.29|342.09|342.39|342.24|342.09|341.94|171
1611026400000|2021-01-19 03:20:00|342.34|342.14|342.54|342.34|342.54|342.39|342.29|342.09|215
1611026700000|2021-01-19 03:25:00|342.59|342.39|342.69|342.49|342.74|342.59|342.54|342.39|175
1611027000000|2021-01-19 03:30:00|342.74|342.54|342.84|342.69|342.94|342.79|342.74|342.49|346
1611027300000|2021-01-19 03:35:00|342.89|342.74|342.84|342.69|342.94|342.79|342.79|342.59|278
1611027600000|2021-01-19 03:40:00|342.89|342.74|342.74|342.59|342.89|342.74|342.69|342.49|166
1611027900000|2021-01-19 03:45:00|342.79|342.64|342.74|342.59|342.79|342.64|342.64|342.49|110
1611028200000|2021-01-19 03:50:00|342.79|342.54|342.69|342.54|342.79|342.59|342.54|342.39|208
1611028500000|2021-01-19 03:55:00|342.74|342.49|342.59|342.39|342.79|342.59|342.54|342.39|133
1611028800000|2021-01-19 04:00:00|342.64|342.44|342.54|342.39|342.64|342.49|342.49|342.34|116
1611029100000|2021-01-19 04:05:00|342.59|342.44|342.59|342.39|342.59|342.44|342.54|342.39|57
1611029400000|2021-01-19 04:10:00|342.54|342.44|342.54|342.39|342.69|342.49|342.54|342.39|131
1611029700000|2021-01-19 04:15:00|342.59|342.34|342.34|342.19|342.59|342.34|342.34|342.19|68
1611030000000|2021-01-19 04:20:00|342.39|342.14|342.44|342.29|342.49|342.29|342.29|342.14|130
1611030300000|2021-01-19 04:25:00|342.49|342.24|342.39|342.24|342.49|342.29|342.34|342.14|99
1611030600000|2021-01-19 04:30:00|342.34|342.19|342.44|342.24|342.54|342.39|342.34|342.19|110
1611030900000|2021-01-19 04:35:00|342.49|342.29|342.34|342.19|342.49|342.29|342.24|342.09|94
1611031200000|2021-01-19 04:40:00|342.39|342.24|342.54|342.34|342.54|342.39|342.34|342.14|77
1611031500000|2021-01-19 04:45:00|342.59|342.39|342.44|342.29|342.64|342.44|342.44|342.24|89
1611031800000|2021-01-19 04:50:00|342.49|342.24|342.44|342.29|342.49|342.34|342.39|342.24|67
1611032100000|2021-01-19 04:55:00|342.39|342.24|342.49|342.29|342.59|342.44|342.39|342.24|124
1611032400000|2021-01-19 05:00:00|342.54|342.39|342.49|342.34|342.64|342.49|342.44|342.24|240
1611032700000|2021-01-19 05:05:00|342.44|342.29|342.44|342.29|342.54|342.34|342.39|342.24|82
1611033000000|2021-01-19 05:10:00|342.49|342.34|342.44|342.29|342.54|342.39|342.44|342.29|66
1611033300000|2021-01-19 05:15:00|342.49|342.34|342.59|342.44|342.59|342.44|342.44|342.29|93
1611033600000|2021-01-19 05:20:00|342.64|342.49|342.69|342.49|342.69|342.54|342.59|342.44|73
1611033900000|2021-01-19 05:25:00|342.64|342.54|342.64|342.49|342.69|342.54|342.59|342.44|117
1611034200000|2021-01-19 05:30:00|342.69|342.54|342.59|342.39|342.69|342.54|342.54|342.39|124
1611034500000|2021-01-19 05:35:00|342.54|342.44|342.34|342.19|342.69|342.49|342.24|342.09|256
1611034800000|2021-01-19 05:40:00|342.29|342.14|342.04|341.89|342.34|342.19|342.04|341.89|268
1611035100000|2021-01-19 05:45:00|342.09|341.94|341.94|341.79|342.09|341.94|341.89|341.74|186
1611035400000|2021-01-19 05:50:00|341.99|341.84|342.14|341.94|342.19|341.99|341.99|341.84|61
1611035700000|2021-01-19 05:55:00|342.09|341.99|342.09|341.94|342.24|342.04|342.04|341.89|55
1611036000000|2021-01-19 06:00:00|342.14|341.99|342.14|341.94|342.29|342.14|341.99|341.84|124
1611036300000|2021-01-19 06:05:00|342.09|341.99|342.09|341.89|342.14|341.99|341.89|341.74|80
1611036600000|2021-01-19 06:10:00|342.04|341.94|342.14|341.94|342.19|341.99|342.04|341.89|59
1611036900000|2021-01-19 06:15:00|342.19|341.99|342.14|341.99|342.24|342.04|342.04|341.89|46
1611037200000|2021-01-19 06:20:00|342.09|341.94|342.09|341.89|342.14|341.99|342.04|341.89|83
1611037500000|2021-01-19 06:25:00|342.04|341.94|342.19|342.04|342.24|342.09|341.99|341.84|57
1611037800000|2021-01-19 06:30:00|342.24|342.09|342.24|342.09|342.34|342.19|342.19|342.04|39
1611038100000|2021-01-19 06:35:00|342.19|342.04|342.34|342.14|342.34|342.19|342.14|341.94|62
1611038400000|2021-01-19 06:40:00|342.29|342.19|342.29|342.14|342.39|342.24|342.24|342.09|97
1611038700000|2021-01-19 06:45:00|342.24|342.09|342.14|341.99|342.29|342.14|342.09|341.94|127
1611039000000|2021-01-19 06:50:00|342.19|341.94|342.04|341.89|342.19|341.94|342.04|341.89|52
1611039300000|2021-01-19 06:55:00|342.09|341.94|342.14|341.99|342.19|342.04|342.09|341.89|89
1611039600000|2021-01-19 07:00:00|342.19|342.04|342.04|341.89|342.19|342.04|342.04|341.89|104
1611039900000|2021-01-19 07:05:00|342.09|341.94|341.99|341.84|342.09|341.94|341.99|341.84|74
1611040200000|2021-01-19 07:10:00|341.94|341.79|341.94|341.79|342.04|341.84|341.94|341.79|61
1611040500000|2021-01-19 07:15:00|341.89|341.74|342.09|341.89|342.09|341.94|341.89|341.74|111
1611040800000|2021-01-19 07:20:00|342.04|341.84|341.79|341.64|342.04|341.89|341.79|341.64|114
1611041100000|2021-01-19 07:25:00|341.84|341.69|341.89|341.74|341.99|341.84|341.84|341.64|120
1611041400000|2021-01-19 07:30:00|341.84|341.69|342.04|341.89|342.14|341.99|341.84|341.69|97
1611041700000|2021-01-19 07:35:00|342.09|341.94|342.09|341.94|342.14|341.99|342.04|341.89|85
1611042000000|2021-01-19 07:40:00|342.14|341.99|342.14|341.99|342.19|342.04|342.09|341.94|185
1611042300000|2021-01-19 07:45:00|342.19|342.04|342.14|341.99|342.29|342.14|342.09|341.94|124
1611042600000|2021-01-19 07:50:00|342.19|342.04|342.04|341.89|342.24|342.09|342.04|341.89|100
1611042900000|2021-01-19 07:55:00|342.09|341.94|342.04|341.84|342.19|341.99|341.99|341.84|136
1611043200000|2021-01-19 08:00:00|341.99|341.89|342.09|341.94|342.14|341.99|341.94|341.74|176
1611043500000|2021-01-19 08:05:00|342.14|341.99|342.14|341.99|342.24|342.09|342.04|341.89|170
1611043800000|2021-01-19 08:10:00|342.19|342.04|342.14|341.99|342.29|342.14|342.14|341.99|144
1611044100000|2021-01-19 08:15:00|342.19|342.04|342.04|341.89|342.24|342.09|341.99|341.84|107
1611044400000|2021-01-19 08:20:00|341.99|341.84|342.04|341.89|342.09|341.94|341.99|341.84|107
1611044700000|2021-01-19 08:25:00|341.99|341.84|341.89|341.74|342.14|341.94|341.89|341.74|98
1611045000000|2021-01-19 08:30:00|341.84|341.69|341.94|341.74|342.04|341.84|341.74|341.59|228
1611045300000|2021-01-19 08:35:00|341.99|341.79|341.89|341.69|341.99|341.84|341.79|341.64|154
1611045600000|2021-01-19 08:40:00|341.94|341.74|341.79|341.64|341.94|341.79|341.74|341.59|164
1611045900000|2021-01-19 08:45:00|341.74|341.59|341.84|341.69|341.89|341.74|341.74|341.59|71
1611046200000|2021-01-19 08:50:00|341.79|341.64|341.99|341.84|342.04|341.89|341.79|341.64|320
1611046500000|2021-01-19 08:55:00|341.94|341.79|341.89|341.74|341.99|341.84|341.84|341.69|215
1611046800000|2021-01-19 09:00:00|341.94|341.69|342.09|341.94|342.09|341.94|341.64|341.49|536
1611047100000|2021-01-19 09:05:00|342.04|341.89|341.89|341.74|342.09|341.89|341.79|341.64|186
1611047400000|2021-01-19 09:10:00|341.94|341.69|341.74|341.59|341.94|341.79|341.74|341.54|69
1611047700000|2021-01-19 09:15:00|341.79|341.54|341.79|341.64|341.89|341.69|341.74|341.54|43
1611048000000|2021-01-19 09:20:00|342.04|341.44|342.04|341.44|342.14|341.54|342.04|341.44|0
1611048300000|2021-01-19 09:25:00|341.94|341.34|341.94|341.34|341.94|341.34|341.94|341.34|5
1611048600000|2021-01-19 09:30:00|342.04|341.44|342.04|341.44|342.14|341.54|341.94|341.34|0
1611048900000|2021-01-19 09:35:00|342.14|341.54|342.14|341.54|342.14|341.54|342.04|341.44|0
1611049200000|2021-01-19 09:40:00|342.24|341.64|342.24|341.64|342.24|341.64|342.24|341.64|0
1611049500000|2021-01-19 09:45:00|342.34|341.74|342.24|341.64|342.34|341.74|342.24|341.64|0
1611049800000|2021-01-19 09:50:00|341.99|341.79|342.09|341.94|342.14|341.99|341.99|341.79|35
1611050100000|2021-01-19 09:55:00|342.04|341.89|342.09|341.89|342.09|341.94|341.99|341.84|18
1611050400000|2021-01-19 10:00:00|342.14|341.94|342.09|341.89|342.24|342.09|342.04|341.84|20
1611050700000|2021-01-19 10:05:00|342.04|341.94|342.14|341.94|342.24|342.09|342.04|341.94|32
1611051000000|2021-01-19 10:10:00|342.09|341.99|342.19|341.99|342.24|342.09|342.09|341.99|17
1611051300000|2021-01-19 10:15:00|342.14|342.04|342.14|341.94|342.24|342.04|342.04|341.89|13
1611051600000|2021-01-19 10:20:00|342.09|341.99|342.14|341.99|342.14|341.99|342.09|341.94|5
1611051900000|2021-01-19 10:25:00|342.09|341.89|342.04|341.89|342.09|341.89|341.89|341.69|30
1611052200000|2021-01-19 10:30:00|342.09|341.94|341.99|341.84|342.14|341.94|341.94|341.74|16
1611052500000|2021-01-19 10:35:00|342.04|341.89|342.04|341.84|342.14|341.94|341.99|341.84|13
1611052800000|2021-01-19 10:40:00|341.99|341.79|342.09|341.94|342.14|341.99|341.99|341.79|10
1611053100000|2021-01-19 10:45:00|342.14|341.99|342.14|341.99|342.14|341.99|342.14|341.99|3
1611053400000|2021-01-19 10:50:00|342.09|341.94|342.04|341.89|342.14|341.99|342.04|341.84|26
1611053700000|2021-01-19 10:55:00|342.09|341.94|342.09|341.94|342.24|342.04|342.09|341.94|7
1611054000000|2021-01-19 11:00:00|342.14|341.99|342.14|341.94|342.24|342.09|342.09|341.94|30
1611054300000|2021-01-19 11:05:00|342.09|341.99|342.19|342.04|342.19|342.04|342.09|341.99|11
1611054600000|2021-01-19 11:10:00|342.24|342.09|342.34|342.19|342.34|342.19|342.24|342.09|10
1611054900000|2021-01-19 11:15:00|342.39|342.24|342.29|342.14|342.39|342.24|342.29|342.09|20
1611055200000|2021-01-19 11:20:00|342.24|342.09|342.29|342.09|342.34|342.14|342.24|342.04|10
1611055500000|2021-01-19 11:25:00|342.24|342.14|342.24|342.09|342.29|342.14|342.24|342.04|13
1611055800000|2021-01-19 11:30:00|342.29|342.14|342.29|342.09|342.34|342.19|342.29|342.09|13
1611056100000|2021-01-19 11:35:00|342.24|342.14|342.39|342.24|342.39|342.24|342.24|342.09|9
1611056400000|2021-01-19 11:40:00|342.34|342.19|342.34|342.14|342.34|342.19|342.29|342.14|28
1611056700000|2021-01-19 11:45:00|342.29|342.19|342.29|342.09|342.34|342.19|342.24|342.09|21
1611057000000|2021-01-19 11:50:00|342.24|342.14|342.24|342.09|342.29|342.14|342.24|342.09|6
1611057300000|2021-01-19 11:55:00|342.29|342.14|342.34|342.14|342.34|342.19|342.24|342.09|30
1611057600000|2021-01-19 12:00:00|342.29|342.19|342.09|341.89|342.34|342.19|342.09|341.89|18
1611057900000|2021-01-19 12:05:00|342.04|341.94|342.04|341.89|342.04|341.94|341.99|341.84|14
1611058200000|2021-01-19 12:10:00|342.09|341.84|342.09|341.94|342.09|341.94|342.04|341.84|8
1611058500000|2021-01-19 12:15:00|342.04|341.89|342.09|341.94|342.09|341.94|342.04|341.84|12
1611058800000|2021-01-19 12:20:00|342.14|341.99|342.09|341.94|342.14|341.99|342.09|341.94|12
1611059100000|2021-01-19 12:25:00|342.04|341.89|341.94|341.79|342.04|341.89|341.94|341.74|22
1611059400000|2021-01-19 12:30:00|341.89|341.74|341.89|341.74|341.89|341.74|341.84|341.69|10
1611059700000|2021-01-19 12:35:00|341.94|341.69|341.89|341.74|341.94|341.79|341.89|341.69|8
1611060000000|2021-01-19 12:40:00|341.94|341.79|342.14|341.99|342.14|341.99|341.94|341.79|56
1611060300000|2021-01-19 12:45:00|342.19|341.94|342.24|341.99|342.24|342.09|342.19|341.94|44
1611060600000|2021-01-19 12:50:00|342.19|341.94|342.04|341.89|342.19|341.99|341.99|341.84|16
1611060900000|2021-01-19 12:55:00|341.99|341.84|342.04|341.89|342.09|341.89|341.99|341.84|19
1611061200000|2021-01-19 13:00:00|341.99|341.84|341.99|341.79|341.99|341.84|341.89|341.74|24
1611061500000|2021-01-19 13:05:00|341.94|341.74|341.84|341.69|341.99|341.74|341.84|341.69|19
1611061800000|2021-01-19 13:10:00|341.79|341.64|341.99|341.84|342.04|341.84|341.79|341.64|12
1611062100000|2021-01-19 13:15:00|341.94|341.79|341.94|341.79|341.94|341.79|341.89|341.74|26
1611062400000|2021-01-19 13:20:00|342.04|341.84|341.94|341.79|342.04|341.84|341.94|341.79|18
1611062700000|2021-01-19 13:25:00|341.99|341.84|341.89|341.74|341.99|341.84|341.89|341.74|38
1611063000000|2021-01-19 13:30:00|341.94|341.79|342.04|341.89|342.04|341.89|341.94|341.79|11
1611063300000|2021-01-19 13:35:00|342.09|341.94|342.04|341.89|342.09|341.94|342.04|341.84|32
1611063600000|2021-01-19 13:40:00|342.09|341.94|342.14|341.99|342.14|341.99|342.04|341.89|26
1611063900000|2021-01-19 13:45:00|342.09|341.94|342.09|341.94|342.09|341.94|342.04|341.89|15
1611064200000|2021-01-19 13:50:00|||||||||9
1611064500000|2021-01-19 13:55:00|342.04|341.89|342.04|341.89|342.09|341.94|341.99|341.84|35
1611064800000|2021-01-19 14:00:00|341.99|341.84|341.84|341.69|342.04|341.89|341.84|341.69|27
1611065100000|2021-01-19 14:05:00|341.89|341.74|341.99|341.84|341.99|341.84|341.89|341.74|12
1611065400000|2021-01-19 14:10:00|341.94|341.79|341.99|341.84|341.99|341.84|341.94|341.79|11
1611065700000|2021-01-19 14:15:00|342.04|341.89|342.09|341.94|342.09|341.94|342.04|341.89|11
1611066000000|2021-01-19 14:20:00|342.14|341.99|342.09|341.94|342.14|341.99|342.09|341.94|28
1611066300000|2021-01-19 14:25:00|342.04|341.89|342.04|341.89|342.04|341.89|341.99|341.79|38
1611066600000|2021-01-19 14:30:00|342.09|341.94|341.74|341.59|342.19|341.99|341.59|341.44|137
1611066900000|2021-01-19 14:35:00|341.69|341.54|341.64|341.49|341.79|341.59|341.54|341.34|72
1611067200000|2021-01-19 14:40:00|341.69|341.54|341.69|341.54|341.84|341.64|341.64|341.44|43
1611067500000|2021-01-19 14:45:00|341.64|341.49|341.54|341.34|341.79|341.59|341.44|341.29|52
1611067800000|2021-01-19 14:50:00|341.49|341.39|341.44|341.24|341.59|341.44|341.34|341.19|50
1611068100000|2021-01-19 14:55:00|341.39|341.29|341.64|341.44|341.64|341.49|341.29|341.14|66
1611068400000|2021-01-19 15:00:00|341.59|341.49|341.59|341.39|341.69|341.54|341.39|341.24|40
1611068700000|2021-01-19 15:05:00|341.64|341.44|341.59|341.44|341.74|341.54|341.54|341.34|35
1611069000000|2021-01-19 15:10:00|341.54|341.39|341.69|341.49|341.69|341.49|341.39|341.24|22
1611069300000|2021-01-19 15:15:00|341.74|341.44|341.64|341.49|341.74|341.49|341.59|341.44|31
1611069600000|2021-01-19 15:20:00|341.59|341.44|341.59|341.44|341.74|341.54|341.54|341.39|43
1611069900000|2021-01-19 15:25:00|341.64|341.39|341.84|341.64|341.84|341.64|341.54|341.39|31
1611070200000|2021-01-19 15:30:00|341.79|341.69|341.84|341.64|341.84|341.69|341.69|341.54|11
1611070500000|2021-01-19 15:35:00|341.79|341.59|341.84|341.64|341.94|341.79|341.79|341.59|21
1611070800000|2021-01-19 15:40:00|341.79|341.59|341.89|341.69|341.89|341.69|341.69|341.54|22
1611071100000|2021-01-19 15:45:00|341.94|341.74|341.79|341.64|341.94|341.74|341.79|341.59|12
1611071400000|2021-01-19 15:50:00|341.84|341.59|341.79|341.64|341.84|341.69|341.74|341.59|10
1611071700000|2021-01-19 15:55:00|341.74|341.59|341.69|341.44|341.84|341.64|341.54|341.34|20
1611072000000|2021-01-19 16:00:00|341.74|341.49|341.74|341.49|341.74|341.49|341.69|341.44|6
1611072300000|2021-01-19 16:05:00|341.69|341.44|341.69|341.49|341.74|341.49|341.59|341.44|7
1611072600000|2021-01-19 16:10:00|341.74|341.54|341.54|341.34|341.74|341.54|341.54|341.34|7
1611072900000|2021-01-19 16:15:00|341.59|341.39|341.49|341.29|341.59|341.44|341.49|341.29|18
1611073200000|2021-01-19 16:20:00|341.54|341.24|341.49|341.29|341.54|341.29|341.39|341.24|11
1611073500000|2021-01-19 16:25:00||341.24||341.29||341.29||341.24|1
1611073800000|2021-01-19 16:30:00|341.54|341.24|341.54|341.29|341.54|341.29|341.54|341.24|8
1611074100000|2021-01-19 16:35:00||341.24||341.34||341.39||341.24|0
1611074400000|2021-01-19 16:40:00|341.59|341.39|341.59|341.44|341.59|341.44|341.59|341.34|2
1611074700000|2021-01-19 16:45:00|341.64|341.49|341.74|341.54|341.74|341.59|341.64|341.44|24
1611075000000|2021-01-19 16:50:00|341.79|341.59|341.74|341.59|341.79|341.64|341.74|341.54|5
1611075300000|2021-01-19 16:55:00|341.69|341.54|341.69|341.54|341.69|341.59|341.69|341.49|1
1611075600000|2021-01-19 17:00:00|341.64|341.49|341.74|341.49|341.74|341.59|341.64|341.49|4
1611075900000|2021-01-19 17:05:00||341.44||341.49||341.49||341.44|2
1611076200000|2021-01-19 17:10:00||341.54||341.49||341.54||341.44|0
1611076500000|2021-01-19 17:15:00|341.59|341.44|341.69|341.44|341.69|341.49|341.59|341.44|1
1611076800000|2021-01-19 17:20:00||341.39||341.44||341.49||341.39|4
1611077100000|2021-01-19 17:25:00|341.54|341.39|341.49|341.29|341.54|341.39|341.49|341.29|5
1611077700000|2021-01-19 17:35:00|341.54||341.54||341.54||341.54||10
1611078000000|2021-01-19 17:40:00|341.59|341.34|341.74|341.49|341.74|341.49|341.59|341.34|4
1611078300000|2021-01-19 17:45:00|341.79|341.64|341.89|341.64|341.89|341.74|341.79|341.64|33
1611078600000|2021-01-19 17:50:00||341.59||341.64||341.69||341.59|0
1611078900000|2021-01-19 17:55:00||341.69||341.74||341.74||341.64|0
1611079200000|2021-01-19 18:00:00||341.69||341.74||341.74||341.69|0
1611079500000|2021-01-19 18:05:00|341.84|341.69|341.84|341.69|341.84|341.69|341.84|341.69|1
1611079800000|2021-01-19 18:10:00|341.89|341.64|341.79|341.64|341.89|341.69|341.79|341.64|3
1611080100000|2021-01-19 18:15:00||341.59||341.59||341.64||341.59|0
1611080400000|2021-01-19 18:20:00||341.64||341.59||341.64||341.54|0
1611080700000|2021-01-19 18:25:00|341.84|341.54|341.84|341.59|341.84|341.69|341.79|341.54|12
1611081000000|2021-01-19 18:30:00||341.64||341.59||341.64||341.59|0
1611081300000|2021-01-19 18:35:00|341.79|341.64|341.79|341.59|341.79|341.69|341.79|341.59|0
1611081600000|2021-01-19 18:40:00||341.64||341.59||341.64||341.59|0
1611081900000|2021-01-19 18:45:00||341.64||341.59||341.64||341.54|0
1611082200000|2021-01-19 18:50:00||341.54||341.59||341.64||341.54|0
1611082500000|2021-01-19 18:55:00||341.54||341.64||341.64||341.54|1
1611082800000|2021-01-19 19:00:00|341.74|341.59|341.74|341.59|341.74|341.64|341.74|341.59|3
1611083400000|2021-01-19 19:10:00|341.79|341.64|341.79|341.64|341.79|341.64|341.79|341.59|4
1611083700000|2021-01-19 19:15:00|341.74|341.59|341.74|341.59|341.74|341.64|341.74|341.59|0
1611084000000|2021-01-19 19:20:00|341.79|341.64|341.79|341.59|341.79|341.64|341.79|341.59|2
1611084300000|2021-01-19 19:25:00||341.64||341.59||341.64||341.59|0
1611084600000|2021-01-19 19:30:00||341.64||341.49||341.64||341.49|6
1611084900000|2021-01-19 19:35:00|341.74|341.44|341.64|341.44|341.74|341.44|341.64|341.44|5
1611085200000|2021-01-19 19:40:00|341.59|341.39|341.49|340.94|341.59|341.44|341.49|340.94|85
1611085500000|2021-01-19 19:45:00|||||||||5
1611085800000|2021-01-19 19:50:00|341.54|341.39|341.54|341.14|341.54|341.39|341.54|341.14|4
1611086100000|2021-01-19 19:55:00|341.49||341.49||341.49||341.49||0
1611086400000|2021-01-19 20:00:00||341.29||341.19||341.29||341.14|3
1611086700000|2021-01-19 20:05:00||341.29||341.19||341.34||341.19|2
1611087000000|2021-01-19 20:10:00||341.24||341.24||341.34||341.24|2
1611087300000|2021-01-19 20:15:00|341.54|341.29|341.54|341.39|341.54|341.39|341.49|341.29|11
1611087600000|2021-01-19 20:20:00|341.49|341.34|341.49|341.34|341.49|341.34|341.44|341.29|3
1611088500000|2021-01-19 20:35:00||341.29||341.34||341.34||341.29|7
1611088800000|2021-01-19 20:40:00|341.54|341.39|341.49|341.29|341.54|341.39|341.49|341.29|7
1611089100000|2021-01-19 20:45:00|341.54|341.34|341.54|341.39|341.54|341.39|341.54|341.34|4
1611089400000|2021-01-19 20:50:00|341.59|341.44|341.59|341.44|341.59|341.44|341.54|341.39|21
1611089700000|2021-01-19 20:55:00|341.64|341.39|341.59|341.39|341.64|341.49|341.54|341.39|24
1611090000000|2021-01-19 21:00:00|341.54|341.44|341.64|341.44|341.64|341.44|341.54|341.39|17
1611090300000|2021-01-19 21:05:00||341.39||341.44||341.44||341.39|5
1611090600000|2021-01-19 21:10:00|341.84|341.39|341.84|341.24|341.84|341.44|341.84|341.24|6
1611091200000|2021-01-19 21:20:00|341.94|341.34|341.84|341.24|341.94|341.34|341.84|341.24|0
1611091500000|2021-01-19 21:25:00|341.94|341.34|341.84|341.24|341.94|341.34|341.84|341.24|0
1611091800000|2021-01-19 21:30:00|341.94|341.34|341.94|341.34|341.94|341.34|341.84|341.24|0
1611092400000|2021-01-19 21:40:00|342.04|341.44|342.04|341.44|342.04|341.44|341.94|341.34|0
1611093000000|2021-01-19 21:50:00|342.14|341.54|342.14|341.54|342.14|341.54|342.04|341.44|0
1611093300000|2021-01-19 21:55:00|342.04|341.44|342.14|341.54|342.14|341.54|342.04|341.44|0
1611093600000|2021-01-19 22:00:00|342.04|341.44|342.04|341.44|342.04|341.44|342.04|341.44|0
1611094800000|2021-01-19 22:20:00|342.14|341.54|342.04|341.44|342.14|341.54|342.04|341.44|0
1611096300000|2021-01-19 22:45:00|342.14|341.54|342.14|341.54|342.14|341.54|342.04|341.44|0
1611096900000|2021-01-19 22:55:00|342.04|341.44|342.14|341.54|342.14|341.54|342.04|341.44|0
1611097200000|2021-01-19 23:00:00|342.24|341.64|342.44|341.84|342.54|341.94|342.14|341.54|0
1611097500000|2021-01-19 23:05:00|342.54|341.94|342.54|341.94|342.54|341.94|342.44|341.84|0
1611097800000|2021-01-19 23:10:00|342.44|341.84|342.44|341.84|342.54|341.94|342.44|341.84|0
1611098100000|2021-01-19 23:15:00|342.54|341.94|342.54|341.94|342.54|341.94|342.54|341.94|0
1611098400000|2021-01-19 23:20:00|342.44|341.84|342.54|341.94|342.54|341.94|342.44|341.84|0
1611098700000|2021-01-19 23:25:00|342.64|342.04|342.74|342.14|342.74|342.14|342.64|342.04|0
1611099000000|2021-01-19 23:30:00|342.64|342.04|342.64|342.04|342.74|342.14|342.54|341.94|0
1611099300000|2021-01-19 23:35:00|342.54|341.94|342.54|341.94|342.64|342.04|342.54|341.94|0
1611099600000|2021-01-19 23:40:00|342.64|342.04|342.54|341.94|342.64|342.04|342.54|341.94|0
1611099900000|2021-01-19 23:45:00|342.64|342.04|342.64|342.04|342.64|342.04|342.54|341.94|0
1611100500000|2021-01-19 23:55:00|342.74|342.14|342.74|342.14|342.74|342.14|342.64|342.04|0
1611100800000|2021-01-20 00:00:00|342.64|342.04|342.54|341.94|342.74|342.14|342.54|341.94|0
1611101100000|2021-01-20 00:05:00|342.64|342.04|342.54|341.94|342.64|342.04|342.54|341.94|0
1611101400000|2021-01-20 00:10:00|342.64|342.04|342.54|341.94|342.64|342.04|342.54|341.94|0
1611101700000|2021-01-20 00:15:00|342.44|341.84|342.54|341.94|342.54|341.94|342.44|341.84|0
1611102000000|2021-01-20 00:20:00|342.44|341.84|342.44|341.84|342.44|341.84|342.44|341.84|0
1611102300000|2021-01-20 00:25:00|342.34|341.74|342.44|341.84|342.54|341.94|342.34|341.74|0
1611102600000|2021-01-20 00:30:00|341.94|341.74|342.19|341.94|342.19|341.99|341.59|341.39|169
1611102900000|2021-01-20 00:35:00|342.14|341.99|342.14|341.94|342.29|342.14|341.99|341.79|97
1611103200000|2021-01-20 00:40:00|342.09|341.99|341.89|341.69|342.19|342.04|341.89|341.69|83
1611103500000|2021-01-20 00:45:00|341.84|341.74|341.64|341.49|341.99|341.84|341.59|341.44|128
1611103800000|2021-01-20 00:50:00|341.69|341.54|341.39|341.24|341.79|341.59|341.39|341.19|116
1611104100000|2021-01-20 00:55:00|341.44|341.29|341.54|341.34|341.69|341.54|341.24|341.09|216
1611104400000|2021-01-20 01:00:00|341.49|341.44|341.39|341.19|341.69|341.49|340.59|340.44|733
1611104700000|2021-01-20 01:05:00|341.34|341.14|340.54|340.39|341.34|341.19|340.34|340.14|323
1611105000000|2021-01-20 01:10:00|340.59|340.44|340.84|340.69|341.19|341.04|340.54|340.39|199
1611105300000|2021-01-20 01:15:00|340.89|340.74|341.14|340.94|341.19|341.04|340.89|340.69|170
1611105600000|2021-01-20 01:20:00|341.09|340.89|340.69|340.54|341.29|341.14|340.69|340.54|210
1611105900000|2021-01-20 01:25:00|340.74|340.59|340.34|340.19|340.84|340.69|340.29|340.14|181
1611106200000|2021-01-20 01:30:00|340.39|340.24|340.89|340.74|340.89|340.74|340.39|340.24|221
1611106500000|2021-01-20 01:35:00|340.94|340.79|341.04|340.89|341.19|341.04|340.74|340.59|203
1611106800000|2021-01-20 01:40:00|341.09|340.94|340.74|340.59|341.14|340.94|340.54|340.39|216
1611107100000|2021-01-20 01:45:00|340.69|340.54|341.04|340.89|341.19|340.99|340.64|340.49|141
1611107400000|2021-01-20 01:50:00|341.09|340.94|341.39|341.24|341.44|341.29|340.94|340.79|233
1611107700000|2021-01-20 01:55:00|341.44|341.29|341.24|341.09|341.49|341.34|341.09|340.94|207
1611108000000|2021-01-20 02:00:00|341.29|341.14|341.29|341.09|341.44|341.29|341.19|341.04|267
1611108300000|2021-01-20 02:05:00|341.24|341.14|341.44|341.24|341.44|341.29|341.14|340.99|233
1611108600000|2021-01-20 02:10:00|341.39|341.19|341.24|341.09|341.39|341.24|341.19|341.04|147
1611108900000|2021-01-20 02:15:00|341.19|341.04|341.09|340.94|341.24|341.04|340.99|340.84|238
1611109200000|2021-01-20 02:20:00|341.14|340.99|341.49|341.34|341.49|341.34|341.09|340.89|211
1611109500000|2021-01-20 02:25:00|341.54|341.39|341.29|341.14|341.54|341.39|341.29|341.09|196
1611109800000|2021-01-20 02:30:00|341.34|341.09|341.49|341.34|341.49|341.34|341.24|341.09|172
1611110100000|2021-01-20 02:35:00|341.54|341.39|341.09|340.94|341.54|341.39|341.04|340.89|185
1611110400000|2021-01-20 02:40:00|341.14|340.89|340.94|340.79|341.19|341.04|340.89|340.74|169
1611110700000|2021-01-20 02:45:00|340.99|340.84|340.84|340.69|340.99|340.84|340.79|340.64|155
1611111000000|2021-01-20 02:50:00|340.79|340.64|340.69|340.49|340.84|340.69|340.64|340.49|215
1611111300000|2021-01-20 02:55:00|340.64|340.54|340.94|340.79|340.94|340.79|340.54|340.39|168
1611111600000|2021-01-20 03:00:00|340.99|340.84|340.44|340.29|340.99|340.84|340.39|340.24|217
1611111900000|2021-01-20 03:05:00|340.39|340.24|340.39|340.24|340.54|340.34|340.34|340.19|174
1611112200000|2021-01-20 03:10:00|340.34|340.19|340.34|340.19|340.44|340.29|340.14|339.99|212
1611112500000|2021-01-20 03:15:00|340.39|340.24|340.34|340.19|340.54|340.39|340.24|340.09|167
1611112800000|2021-01-20 03:20:00|340.29|340.14|340.49|340.34|340.54|340.39|340.29|340.09|180
1611113100000|2021-01-20 03:25:00|340.54|340.29|340.44|340.29|340.59|340.44|340.39|340.24|130
1611113400000|2021-01-20 03:30:00|340.39|340.24|340.24|340.09|340.44|340.29|340.19|340.04|164
1611113700000|2021-01-20 03:35:00|340.29|340.14|340.24|340.09|340.39|340.24|340.19|340.04|213
1611114000000|2021-01-20 03:40:00|340.29|340.14|340.24|340.09|340.29|340.14|340.09|339.94|159
1611114300000|2021-01-20 03:45:00|340.29|340.14|340.34|340.19|340.39|340.24|340.24|340.09|159
1611114600000|2021-01-20 03:50:00|340.39|340.24|340.44|340.29|340.49|340.34|340.34|340.14|154
1611114900000|2021-01-20 03:55:00|340.39|340.24|340.39|340.24|340.54|340.39|340.39|340.24|85
1611115200000|2021-01-20 04:00:00|340.44|340.19|339.84|339.69|340.44|340.29|339.84|339.64|212
1611115500000|2021-01-20 04:05:00|339.79|339.64|339.79|339.64|339.89|339.74|339.59|339.44|137
1611115800000|2021-01-20 04:10:00|339.84|339.59|339.84|339.69|340.04|339.89|339.79|339.59|100
1611116100000|2021-01-20 04:15:00|339.89|339.74|339.89|339.74|339.99|339.79|339.79|339.64|129
1611116400000|2021-01-20 04:20:00|339.94|339.69|339.79|339.59|339.94|339.74|339.69|339.49|200
1611116700000|2021-01-20 04:25:00|339.74|339.64|339.79|339.64|339.84|339.69|339.74|339.64|40
1611117000000|2021-01-20 04:30:00|339.84|339.69|339.99|339.84|340.09|339.94|339.84|339.69|100
1611117300000|2021-01-20 04:35:00|340.04|339.89|340.24|340.09|340.29|340.09|340.04|339.89|90
1611117600000|2021-01-20 04:40:00|340.29|340.14|340.24|340.04|340.39|340.24|340.19|340.04|132
1611117900000|2021-01-20 04:45:00|340.19|340.09|340.29|340.09|340.34|340.19|340.14|339.99|106
1611118200000|2021-01-20 04:50:00|340.34|340.14|340.29|340.14|340.44|340.29|340.19|339.99|287
1611118500000|2021-01-20 04:55:00|340.34|340.19|340.19|340.04|340.34|340.19|339.99|339.84|236
1611118800000|2021-01-20 05:00:00|340.24|340.09|340.29|340.14|340.39|340.24|340.19|339.99|225
1611119100000|2021-01-20 05:05:00|340.24|340.09|340.69|340.54|340.84|340.69|340.24|340.09|285
1611119400000|2021-01-20 05:10:00|340.64|340.49|340.69|340.54|340.74|340.59|340.49|340.34|219
1611119700000|2021-01-20 05:15:00|340.64|340.49|340.74|340.59|340.74|340.59|340.64|340.44|96
1611120000000|2021-01-20 05:20:00|340.69|340.54|341.04|340.89|341.19|341.04|340.69|340.54|286
1611120300000|2021-01-20 05:25:00|341.14|340.94|341.29|341.09|341.29|341.09|341.09|340.94|205
1611120600000|2021-01-20 05:30:00|341.24|341.14|341.29|341.14|341.39|341.24|341.19|341.04|144
1611120900000|2021-01-20 05:35:00|341.34|341.19|341.44|341.29|341.74|341.54|341.34|341.19|270
1611121200000|2021-01-20 05:40:00|341.49|341.24|340.84|340.64|341.49|341.34|340.84|340.64|351
1611121500000|2021-01-20 05:45:00|340.79|340.69|340.84|340.69|340.94|340.79|340.79|340.59|109
1611121800000|2021-01-20 05:50:00|340.89|340.74|340.89|340.74|340.99|340.84|340.84|340.69|104
1611122100000|2021-01-20 05:55:00|340.84|340.69|340.69|340.54|340.99|340.84|340.69|340.54|119
1611122400000|2021-01-20 06:00:00|340.74|340.59|340.74|340.59|340.84|340.69|340.64|340.49|104
1611122700000|2021-01-20 06:05:00|340.79|340.64|340.59|340.44|340.79|340.64|340.54|340.39|331
1611123000000|2021-01-20 06:10:00|340.54|340.39|340.49|340.34|340.64|340.44|340.34|340.19|107
1611123300000|2021-01-20 06:15:00|340.54|340.39|340.59|340.44|340.64|340.44|340.54|340.39|97
1611123600000|2021-01-20 06:20:00|340.54|340.39|340.59|340.44|340.59|340.44|340.54|340.39|107
1611123900000|2021-01-20 06:25:00|340.54|340.39|340.64|340.49|340.64|340.49|340.54|340.39|283
1611124200000|2021-01-20 06:30:00|340.69|340.54|340.89|340.74|340.89|340.74|340.69|340.54|519
1611124500000|2021-01-20 06:35:00|340.94|340.79|341.04|340.89|341.14|340.99|340.94|340.79|125
1611124800000|2021-01-20 06:40:00|340.99|340.84|341.19|341.04|341.24|341.09|340.99|340.84|112
1611125100000|2021-01-20 06:45:00|341.24|341.09|341.49|341.34|341.49|341.34|341.24|341.09|107
1611125400000|2021-01-20 06:50:00|341.44|341.29|341.59|341.44|341.59|341.44|341.39|341.19|85
1611125700000|2021-01-20 06:55:00|341.64|341.49|341.34|341.19|341.64|341.49|341.34|341.19|86
1611126000000|2021-01-20 07:00:00|341.39|341.24|341.44|341.29|341.59|341.44|341.34|341.19|181
1611126300000|2021-01-20 07:05:00|341.49|341.34|341.44|341.29|341.54|341.39|341.34|341.19|125
1611126600000|2021-01-20 07:10:00|341.39|341.24|341.44|341.29|341.49|341.34|341.39|341.24|147
1611126900000|2021-01-20 07:15:00|341.49|341.34|341.29|341.14|341.54|341.39|341.29|341.14|144
1611127200000|2021-01-20 07:20:00|341.24|341.09|341.29|341.14|341.34|341.19|341.19|341.04|123
1611127500000|2021-01-20 07:25:00|341.34|341.19|341.54|341.39|341.59|341.44|341.34|341.14|139
1611127800000|2021-01-20 07:30:00|341.59|341.44|341.59|341.44|341.69|341.54|341.54|341.39|154
1611128100000|2021-01-20 07:35:00|341.54|341.39|341.49|341.34|341.54|341.39|341.44|341.29|183
1611128400000|2021-01-20 07:40:00|341.44|341.29|341.59|341.44|341.59|341.44|341.44|341.29|99
1611128700000|2021-01-20 07:45:00|341.54|341.39|341.49|341.34|341.59|341.44|341.49|341.34|137
1611129000000|2021-01-20 07:50:00|341.44|341.29|341.34|341.19|341.49|341.34|341.34|341.19|152
1611129300000|2021-01-20 07:55:00|341.39|341.24|341.34|341.19|341.44|341.29|341.19|341.04|217
1611129600000|2021-01-20 08:00:00|341.39|341.14|341.24|341.09|341.54|341.39|341.19|341.04|391
1611129900000|2021-01-20 08:05:00|341.19|341.04|341.29|341.14|341.44|341.24|341.19|340.99|199
1611130200000|2021-01-20 08:10:00|341.24|341.09|341.34|341.19|341.39|341.24|341.19|341.04|210
1611130500000|2021-01-20 08:15:00|341.29|341.14|341.39|341.24|341.49|341.29|341.29|341.09|212
1611130800000|2021-01-20 08:20:00|341.44|341.29|341.44|341.29|341.54|341.39|341.39|341.24|130
1611131100000|2021-01-20 08:25:00|341.49|341.34|341.44|341.29|341.54|341.34|341.44|341.29|86
1611131400000|2021-01-20 08:30:00|341.39|341.24|341.49|341.34|341.49|341.34|341.34|341.19|183
1611131700000|2021-01-20 08:35:00|341.44|341.29|341.64|341.49|341.64|341.49|341.44|341.24|153
1611132000000|2021-01-20 08:40:00|341.69|341.54|341.94|341.79|341.94|341.79|341.59|341.39|219
1611132300000|2021-01-20 08:45:00|341.89|341.74|341.94|341.79|341.99|341.84|341.89|341.74|172
1611132600000|2021-01-20 08:50:00|341.89|341.74|341.74|341.59|341.89|341.74|341.69|341.54|237
1611132900000|2021-01-20 08:55:00|341.79|341.64|341.69|341.49|341.84|341.69|341.69|341.49|254
1611133200000|2021-01-20 09:00:00|341.74|341.54|341.69|341.54|341.79|341.64|341.59|341.39|541
1611133500000|2021-01-20 09:05:00|341.64|341.49|341.34|341.19|341.64|341.49|341.34|341.19|215
1611133800000|2021-01-20 09:10:00|341.29|341.14|341.14|340.94|341.34|341.14|341.09|340.89|197
1611134100000|2021-01-20 09:15:00|341.09|340.89|341.44|341.19|341.44|341.24|341.09|340.89|96
1611134400000|2021-01-20 09:20:00|341.54|340.94|341.44|340.84|341.64|341.04|341.44|340.84|0
1611134700000|2021-01-20 09:25:00|341.54|340.94|341.54|340.94|341.54|340.94|341.44|340.84|19
1611135000000|2021-01-20 09:30:00|341.64|341.04|341.44|340.84|341.64|341.04|341.44|340.84|0
1611135300000|2021-01-20 09:35:00|341.54|340.94|341.44|340.84|341.54|340.94|341.44|340.84|0
1611135600000|2021-01-20 09:40:00|341.54|340.94|341.64|341.04|341.64|341.04|341.54|340.94|0
1611135900000|2021-01-20 09:45:00|341.54|340.94|341.54|340.94|341.64|341.04|341.54|340.94|0
1611136200000|2021-01-20 09:50:00|341.29|341.09|341.34|341.19|341.39|341.19|341.19|341.04|8
1611136500000|2021-01-20 09:55:00|341.39|341.24|341.49|341.29|341.49|341.29|341.34|341.24|7
1611136800000|2021-01-20 10:00:00|341.44|341.34|341.49|341.34|341.49|341.34|341.44|341.29|4
1611137100000|2021-01-20 10:05:00|341.54|341.39|341.49|341.29|341.54|341.39|341.44|341.29|16
1611137400000|2021-01-20 10:10:00|341.44|341.24|341.34|341.19|341.49|341.34|341.34|341.19|16
1611137700000|2021-01-20 10:15:00|341.29|341.14|341.39|341.19|341.44|341.29|341.29|341.14|37
1611138000000|2021-01-20 10:20:00|341.34|341.24|341.34|341.19|341.39|341.24|341.24|341.04|12
1611138300000|2021-01-20 10:25:00|341.39|341.24|341.49|341.29|341.49|341.34|341.34|341.19|7
1611138600000|2021-01-20 10:30:00|341.44|341.34|341.39|341.19|341.44|341.34|341.34|341.19|13
1611138900000|2021-01-20 10:35:00|341.34|341.24|341.44|341.29|341.44|341.29|341.34|341.24|12
1611139200000|2021-01-20 10:40:00|341.49|341.34|341.39|341.19|341.54|341.34|341.34|341.14|15
1611139500000|2021-01-20 10:45:00|341.34|341.24|341.34|341.19|341.44|341.29|341.34|341.19|11
1611139800000|2021-01-20 10:50:00|341.39|341.14|341.49|341.34|341.49|341.34|341.39|341.14|15
1611140100000|2021-01-20 10:55:00|341.54|341.39|341.54|341.39|341.64|341.44|341.54|341.34|8
1611140400000|2021-01-20 11:00:00|341.49|341.34|341.59|341.39|341.69|341.49|341.49|341.34|18
1611140700000|2021-01-20 11:05:00|341.49|341.34|341.49|341.29|341.54|341.39|341.44|341.29|8
1611141000000|2021-01-20 11:10:00|341.44|341.24|341.49|341.34|341.49|341.34|341.39|341.24|6
1611141300000|2021-01-20 11:15:00|341.44|341.29|341.39|341.24|341.49|341.29|341.39|341.24|14
1611141600000|2021-01-20 11:20:00|341.44|341.29|341.39|341.24|341.49|341.29|341.39|341.19|6
1611141900000|2021-01-20 11:25:00|341.34|341.19|341.39|341.19|341.44|341.29|341.34|341.19|6
1611142200000|2021-01-20 11:30:00|341.34|341.24|341.24|341.04|341.39|341.24|341.19|341.04|8
1611142500000|2021-01-20 11:35:00|341.19|341.09|341.24|341.09|341.24|341.09|341.19|341.04|33
1611142800000|2021-01-20 11:40:00|341.19|341.04|341.24|341.04|341.29|341.09|341.19|340.99|8
1611143100000|2021-01-20 11:45:00|341.29|341.09|341.24|341.04|341.29|341.09|341.14|340.94|9
1611143400000|2021-01-20 11:50:00|341.19|341.09|341.19|341.04|341.24|341.09|341.19|341.04|1
1611143700000|2021-01-20 11:55:00|341.24|340.99|341.19|340.99|341.24|340.99|341.14|340.99|0
1611144000000|2021-01-20 12:00:00|341.24|341.04|341.29|341.04|341.29|341.04|341.14|341.04|1
1611144300000|2021-01-20 12:05:00|341.24|341.09|341.24|341.04|341.24|341.14|341.24|341.04|40
1611144600000|2021-01-20 12:10:00|341.19|340.99|341.29|341.09|341.29|341.09|341.14|340.99|21
1611144900000|2021-01-20 12:15:00|341.19|340.99|341.19|341.04|341.24|341.09|341.14|340.94|18
1611145200000|2021-01-20 12:20:00|341.14|340.99|341.14|340.99|341.14|340.99|341.09|340.94|16
1611145500000|2021-01-20 12:25:00|341.19|341.04|341.14|340.99|341.24|341.04|341.14|340.99|2
1611145800000|2021-01-20 12:30:00|341.09|340.94|341.19|341.04|341.24|341.09|341.09|340.94|8
1611146100000|2021-01-20 12:35:00|341.14|340.99|341.14|340.94|341.19|341.04|341.09|340.94|0
1611146400000|2021-01-20 12:40:00|341.09|340.89|341.09|340.89|341.14|340.89|341.09|340.84|2
1611146700000|2021-01-20 12:45:00|341.14|340.94|341.09|340.89|341.14|340.94|341.04|340.84|8
1611147000000|2021-01-20 12:50:00||340.94||340.89||340.94||340.89|0
1611147300000|2021-01-20 12:55:00|341.14|340.94|341.14|340.99|341.14|340.99|341.14|340.94|0
1611147600000|2021-01-20 13:00:00|341.19|341.04|341.24|341.04|341.24|341.09|341.14|340.99|3
1611147900000|2021-01-20 13:05:00||341.09||341.09||341.09||341.04|1
1611148200000|2021-01-20 13:10:00|341.19|341.04|341.24|341.09|341.24|341.09|341.19|341.04|4
1611148500000|2021-01-20 13:15:00|341.29|341.14|341.34|341.19|341.34|341.19|341.29|341.09|19
1611148800000|2021-01-20 13:20:00|341.29|341.14|341.44|341.29|341.44|341.29|341.29|341.14|10
1611149100000|2021-01-20 13:25:00|341.39|341.24|341.44|341.29|341.49|341.29|341.39|341.24|7
1611149400000|2021-01-20 13:30:00|341.49|341.24|341.39|341.24|341.49|341.29|341.39|341.24|16
1611149700000|2021-01-20 13:35:00|341.34|341.19|341.39|341.24|341.39|341.24|341.34|341.19|12
1611150000000|2021-01-20 13:40:00|||||||||1
1611150300000|2021-01-20 13:45:00|341.44|341.29|341.44|341.29|341.49|341.29|341.34|341.19|7
1611150600000|2021-01-20 13:50:00|341.49|341.34|341.54|341.39|341.54|341.39|341.49|341.34|2
1611150900000|2021-01-20 13:55:00|341.49|341.34|341.54|341.39|341.54|341.39|341.49|341.34|3
1611151200000|2021-01-20 14:00:00|341.59|341.44|341.69|341.54|341.69|341.54|341.59|341.44|6
1611151500000|2021-01-20 14:05:00|341.59|341.49|341.59|341.44|341.64|341.49|341.59|341.44|19
1611151800000|2021-01-20 14:10:00|||||||||19
1611152100000|2021-01-20 14:15:00|341.64|341.39|341.64|341.44|341.64|341.49|341.54|341.39|89
1611152400000|2021-01-20 14:20:00|341.69|341.49|341.69|341.54|341.74|341.54|341.69|341.49|47
1611152700000|2021-01-20 14:25:00|341.74|341.49|341.79|341.59|341.79|341.64|341.74|341.49|70
1611153000000|2021-01-20 14:30:00|341.74|341.64|341.54|341.34|341.74|341.64|341.39|341.19|80
1611153300000|2021-01-20 14:35:00|341.59|341.39|341.59|341.39|341.74|341.49|341.49|341.29|16
1611153600000|2021-01-20 14:40:00|341.49|341.44|341.54|341.34|341.69|341.49|341.49|341.29|11
1611153900000|2021-01-20 14:45:00|341.49|341.39|341.44|341.24|341.54|341.39|341.39|341.19|8
1611154200000|2021-01-20 14:50:00|341.49|341.29|341.09|340.89|341.54|341.34|341.04|340.89|53
1611154500000|2021-01-20 14:55:00|341.04|340.94|341.14|340.94|341.29|341.14|341.04|340.89|78
1611154800000|2021-01-20 15:00:00|341.19|340.99|341.49|341.24|341.49|341.29|341.19|340.99|12
1611155100000|2021-01-20 15:05:00|341.54|341.29|341.74|341.54|341.79|341.64|341.49|341.29|20
1611155400000|2021-01-20 15:10:00|341.69|341.59|341.79|341.59|341.89|341.69|341.69|341.54|30
1611155700000|2021-01-20 15:15:00|341.84|341.64|341.99|341.84|342.04|341.89|341.84|341.54|94
1611156000000|2021-01-20 15:20:00|342.04|341.89|341.99|341.84|342.04|341.89|341.99|341.74|29
1611156300000|2021-01-20 15:25:00|341.94|341.79|341.99|341.84|341.99|341.84|341.94|341.74|9
1611156600000|2021-01-20 15:30:00|342.04|341.89|342.14|341.99|342.14|341.99|342.04|341.74|21
1611156900000|2021-01-20 15:35:00|342.19|342.04|342.14|341.94|342.19|342.04|342.09|341.94|39
1611157200000|2021-01-20 15:40:00|342.19|341.99|341.99|341.79|342.19|342.04|341.94|341.79|24
1611157500000|2021-01-20 15:45:00|342.04|341.84|341.94|341.74|342.09|341.94|341.89|341.74|16
1611157800000|2021-01-20 15:50:00|341.89|341.79|341.74|341.54|341.94|341.79|341.69|341.49|16
1611158100000|2021-01-20 15:55:00|341.69|341.59|341.74|341.49|341.79|341.59|341.69|341.49|5
1611158400000|2021-01-20 16:00:00|341.69|341.44|341.69|341.49|341.74|341.59|341.59|341.44|30
1611158700000|2021-01-20 16:05:00|341.49|341.44|341.49|341.29|341.54|341.44|341.49|341.24|16
1611159000000|2021-01-20 16:10:00|341.44|341.24|341.49|341.34|341.54|341.34|341.44|341.24|44
1611159300000|2021-01-20 16:15:00|341.44|341.29|341.59|341.39|341.64|341.44|341.44|341.29|10
1611159600000|2021-01-20 16:20:00|341.64|341.44|341.69|341.49|341.74|341.54|341.54|341.39|4
1611159900000|2021-01-20 16:25:00|341.54|341.44|341.69|341.54|341.74|341.54|341.54|341.39|1
1611160200000|2021-01-20 16:30:00|341.74|341.49|341.79|341.64|341.79|341.64|341.69|341.44|5
1611160500000|2021-01-20 16:35:00|341.74|341.59|341.74|341.59|341.79|341.64|341.74|341.59|35
1611160800000|2021-01-20 16:40:00|341.79|341.64|341.74|341.59|341.79|341.64|341.74|341.59|16
1611161100000|2021-01-20 16:45:00|341.79|341.64|341.79|341.59|341.79|341.64|341.74|341.59|8
1611161400000|2021-01-20 16:50:00|341.84|341.64|341.74|341.54|341.89|341.74|341.74|341.54|10
1611161700000|2021-01-20 16:55:00|341.79|341.59|341.69|341.54|341.79|341.64|341.64|341.49|17
1611162000000|2021-01-20 17:00:00|341.74|341.59|341.79|341.59|341.84|341.69|341.74|341.54|6
1611162300000|2021-01-20 17:05:00|341.74|341.64|341.74|341.59|341.79|341.64|341.74|341.54|5
1611162600000|2021-01-20 17:10:00|341.69|341.54|341.69|341.49|341.74|341.59|341.69|341.49|1
1611162900000|2021-01-20 17:15:00|341.74|341.54|341.74|341.59|341.79|341.64|341.69|341.54|24
1611163200000|2021-01-20 17:20:00|341.79|341.54|341.79|341.59|341.79|341.64|341.69|341.49|30
1611163500000|2021-01-20 17:25:00|341.74|341.64|341.79|341.64|341.79|341.64|341.74|341.54|5
1611163800000|2021-01-20 17:30:00|341.84|341.69|341.84|341.69|341.84|341.69|341.79|341.64|7
1611164100000|2021-01-20 17:35:00|341.79|341.64|341.79|341.64|341.84|341.69|341.74|341.59|5
1611164400000|2021-01-20 17:40:00|341.84|341.69|341.94|341.79|341.94|341.79|341.79|341.59|11
1611164700000|2021-01-20 17:45:00|341.89|341.74|341.89|341.74|341.94|341.79|341.89|341.69|18
1611165000000|2021-01-20 17:50:00|341.94|341.79|341.99|341.79|341.99|341.79|341.89|341.69|6
1611165300000|2021-01-20 17:55:00|341.94|341.84|341.94|341.74|341.99|341.84|341.84|341.69|1
1611165600000|2021-01-20 18:00:00|341.99|341.79|342.09|341.74|342.09|341.84|341.99|341.69|1
1611165900000|2021-01-20 18:05:00|342.04|341.79|341.99|341.79|342.04|341.79|341.89|341.74|1
1611166200000|2021-01-20 18:10:00|342.04|341.84|342.04|341.84|342.04|341.84|342.04|341.84|0
1611166500000|2021-01-20 18:15:00|341.99|341.89|342.04|341.89|342.09|341.89|341.99|341.89|1
1611166800000|2021-01-20 18:20:00|341.99|341.84|341.99|341.79|342.04|341.84|341.94|341.74|7
1611167100000|2021-01-20 18:25:00|341.94|341.84|341.99|341.79|342.09|341.94|341.94|341.79|9
1611167400000|2021-01-20 18:30:00|342.04|341.84|342.04|341.89|342.09|341.89|341.99|341.79|2
1611167700000|2021-01-20 18:35:00|341.99|341.84|341.94|341.79|342.04|341.84|341.94|341.79|1
1611168000000|2021-01-20 18:40:00|341.89|341.74|341.79|341.64|341.94|341.79|341.79|341.64|1
1611168300000|2021-01-20 18:45:00|341.84|341.69|341.84|341.64|341.89|341.69|341.79|341.64|0
1611168600000|2021-01-20 18:50:00|341.89|341.69|341.89|341.69|341.99|341.79|341.89|341.64|2
1611168900000|2021-01-20 18:55:00|341.94|341.74|341.89|341.74|341.99|341.79|341.89|341.74|12
1611169200000|2021-01-20 19:00:00|341.94|341.69|341.89|341.69|341.94|341.74|341.84|341.69|1
1611169500000|2021-01-20 19:05:00|341.84|341.74|341.99|341.84|341.99|341.84|341.84|341.69|0
1611169800000|2021-01-20 19:10:00|341.94|341.79|341.94|341.74|341.99|341.79|341.79|341.59|6
1611170100000|2021-01-20 19:15:00||341.79||341.74||341.79||341.74|0
1611170400000|2021-01-20 19:20:00|341.99|341.79|342.04|341.89|342.04|341.89|341.99|341.79|0
1611170700000|2021-01-20 19:25:00|341.99|341.84|342.14|341.99|342.14|341.99|341.99|341.84|8
1611171000000|2021-01-20 19:30:00|||||||||1
1611171600000|2021-01-20 19:40:00|342.19|342.04|342.19|342.04|342.19|342.04|342.19|341.99|1
1611172200000|2021-01-20 19:50:00|342.14|341.99|342.19|342.04|342.19|342.04|342.14|341.99|2
1611172500000|2021-01-20 19:55:00||341.99||342.04||342.04||341.99|1
1611172800000|2021-01-20 20:00:00|342.14|341.99|342.19|341.99|342.19|342.04|342.14|341.99|5
1611173100000|2021-01-20 20:05:00|342.14|342.04|342.14|341.99|342.14|342.04|342.14|341.99|10
1611173400000|2021-01-20 20:10:00|342.09|341.94|342.09|341.89|342.14|341.94|342.04|341.84|5
1611173700000|2021-01-20 20:15:00|342.04|341.94|342.09|341.94|342.09|341.94|342.04|341.89|5
1611174000000|2021-01-20 20:20:00|342.04|341.89|342.14|341.94|342.19|341.99|342.04|341.84|12
1611174300000|2021-01-20 20:25:00|342.09|341.99|342.19|342.04|342.19|342.04|342.09|341.89|2
1611174600000|2021-01-20 20:30:00|342.14|341.99|342.24|342.09|342.29|342.09|342.14|341.99|40
1611174900000|2021-01-20 20:35:00|342.19|342.04|342.24|342.04|342.24|342.09|342.19|342.04|12
1611175200000|2021-01-20 20:40:00|342.29|341.99|342.39|342.14|342.39|342.19|342.29|341.99|22
1611175500000|2021-01-20 20:45:00|342.29|342.19|342.29|342.09|342.34|342.19|342.24|342.09|11
1611175800000|2021-01-20 20:50:00|342.19|341.94|342.29|342.14|342.29|342.14|342.19|341.94|12
1611176100000|2021-01-20 20:55:00|342.34|342.19|342.59|342.39|342.59|342.44|342.34|342.14|41
1611176400000|2021-01-20 21:00:00|342.54|342.29|342.29|342.04|342.54|342.29|342.24|342.04|11
1611176700000|2021-01-20 21:05:00|342.19|341.99|342.29|342.09|342.29|342.09|342.19|341.99|3
1611177000000|2021-01-20 21:10:00|342.24|342.04|342.44|341.84|342.54|342.09|342.24|341.84|12
1611177900000|2021-01-20 21:25:00|342.54|341.94|342.44|341.84|342.54|341.94|342.44|341.84|0
1611178200000|2021-01-20 21:30:00|342.54|341.94|342.44|341.84|342.54|341.94|342.44|341.84|0
1611178500000|2021-01-20 21:35:00|342.34|341.74|342.34|341.74|342.44|341.84|342.34|341.74|0
1611178800000|2021-01-20 21:40:00|342.24|341.64|342.34|341.74|342.34|341.74|342.24|341.64|0
1611179100000|2021-01-20 21:45:00|342.24|341.64|342.24|341.64|342.34|341.74|342.24|341.64|0
1611179400000|2021-01-20 21:50:00|342.34|341.74|342.24|341.64|342.34|341.74|342.24|341.64|0
1611180300000|2021-01-20 22:05:00|342.34|341.74|342.24|341.64|342.34|341.74|342.24|341.64|0
1611180600000|2021-01-20 22:10:00|342.34|341.74|342.34|341.74|342.34|341.74|342.34|341.74|0
1611182700000|2021-01-20 22:45:00|342.44|341.84|342.44|341.84|342.44|341.84|342.44|341.84|0
1611183600000|2021-01-20 23:00:00|342.34|341.74|342.44|341.84|342.64|342.04|342.34|341.74|0
1611183900000|2021-01-20 23:05:00|342.54|341.94|342.54|341.94|342.64|342.04|342.44|341.84|0
1611184500000|2021-01-20 23:15:00|342.64|342.04|342.54|341.94|342.64|342.04|342.44|341.84|0
1611184800000|2021-01-20 23:20:00|342.64|342.04|342.64|342.04|342.64|342.04|342.64|342.04|0
1611185100000|2021-01-20 23:25:00|342.74|342.14|342.74|342.14|342.74|342.14|342.74|342.14|0
1611185700000|2021-01-20 23:35:00|342.84|342.24|342.74|342.14|342.84|342.24|342.74|342.14|0
1611186300000|2021-01-20 23:45:00|342.64|342.04|342.64|342.04|342.64|342.04|342.64|342.04|0
1611186600000|2021-01-20 23:50:00|342.74|342.14|342.74|342.14|342.74|342.14|342.64|342.04|0
1611187200000|2021-01-21 00:00:00|342.64|342.04|342.74|342.14|342.74|342.14|342.54|341.94|0
1611187500000|2021-01-21 00:05:00|342.64|342.04|342.84|342.24|342.84|342.24|342.64|342.04|0
1611187800000|2021-01-21 00:10:00|342.74|342.14|342.14|341.54|342.84|342.24|342.14|341.54|0
1611188100000|2021-01-21 00:15:00|342.24|341.64|342.04|341.44|342.24|341.64|342.04|341.44|0
1611188400000|2021-01-21 00:20:00|342.14|341.54|342.14|341.54|342.24|341.64|342.04|341.44|0
1611188700000|2021-01-21 00:25:00|342.24|341.64|341.74|341.14|342.24|341.64|341.74|341.14|0
1611189000000|2021-01-21 00:30:00|342.84|342.59|342.64|342.49|342.89|342.74|342.34|342.09|396
1611189300000|2021-01-21 00:35:00|342.69|342.54|342.89|342.69|342.99|342.79|342.69|342.54|157
1611189600000|2021-01-21 00:40:00|342.94|342.74|342.79|342.64|342.94|342.74|342.49|342.34|234
1611189900000|2021-01-21 00:45:00|342.84|342.69|343.24|343.09|343.24|343.09|342.84|342.69|322
1611190200000|2021-01-21 00:50:00|343.29|343.14|342.94|342.79|343.29|343.14|342.84|342.69|286
1611190500000|2021-01-21 00:55:00|342.99|342.84|342.59|342.44|343.29|343.14|342.49|342.34|387
1611190800000|2021-01-21 01:00:00|342.69|342.39|343.04|342.89|343.04|342.89|342.34|342.19|884
1611191100000|2021-01-21 01:05:00|343.09|342.94|343.44|343.29|343.64|343.49|343.09|342.94|701
1611191400000|2021-01-21 01:10:00|343.49|343.34|343.29|343.14|343.84|343.69|343.29|343.14|523
1611191700000|2021-01-21 01:15:00|343.34|343.19|343.14|342.94|343.49|343.29|342.99|342.84|408
1611192000000|2021-01-21 01:20:00|343.09|342.99|343.39|343.24|343.49|343.34|342.94|342.79|339
1611192300000|2021-01-21 01:25:00|343.34|343.19|343.14|342.99|343.49|343.34|343.04|342.89|250
1611192600000|2021-01-21 01:30:00|343.09|342.94|342.79|342.64|343.14|342.99|342.74|342.59|383
1611192900000|2021-01-21 01:35:00|342.84|342.69|342.94|342.79|342.99|342.84|342.69|342.54|266
1611193200000|2021-01-21 01:40:00|342.89|342.74|342.79|342.59|342.94|342.79|342.69|342.54|182
1611193500000|2021-01-21 01:45:00|342.84|342.64|342.49|342.34|342.84|342.69|342.39|342.24|241
1611193800000|2021-01-21 01:50:00|342.54|342.39|342.54|342.39|342.69|342.49|342.39|342.24|216
1611194100000|2021-01-21 01:55:00|342.59|342.44|342.69|342.54|342.84|342.64|342.54|342.39|158
1611194400000|2021-01-21 02:00:00|342.64|342.49|342.54|342.34|342.84|342.69|342.54|342.34|355
1611194700000|2021-01-21 02:05:00|342.49|342.39|342.69|342.49|342.69|342.49|342.34|342.19|175
1611195000000|2021-01-21 02:10:00|342.64|342.54|342.49|342.34|342.64|342.54|342.44|342.29|95
1611195300000|2021-01-21 02:15:00|342.54|342.29|342.29|342.14|342.54|342.34|342.24|342.09|129
1611195600000|2021-01-21 02:20:00|342.34|342.19|342.14|341.99|342.39|342.19|342.09|341.94|111
1611195900000|2021-01-21 02:25:00|342.19|342.04|342.19|342.04|342.29|342.09|342.04|341.89|75
1611196200000|2021-01-21 02:30:00|342.24|342.09|342.14|341.94|342.34|342.14|342.04|341.89|108
1611196500000|2021-01-21 02:35:00|342.09|341.99|341.84|341.64|342.24|342.09|341.79|341.64|182
1611196800000|2021-01-21 02:40:00|341.89|341.69|342.14|341.99|342.14|341.99|341.79|341.59|186
1611197100000|2021-01-21 02:45:00|342.19|342.04|342.09|341.89|342.19|342.04|341.89|341.74|195
1611197400000|2021-01-21 02:50:00|342.04|341.94|342.14|341.99|342.19|342.04|341.94|341.79|194
1611197700000|2021-01-21 02:55:00|342.19|342.04|342.29|342.14|342.29|342.14|342.14|341.99|205
1611198000000|2021-01-21 03:00:00|342.34|342.19|342.54|342.39|342.64|342.49|342.34|342.19|181
1611198300000|2021-01-21 03:05:00|342.49|342.29|342.29|342.14|342.49|342.34|342.29|342.09|146
1611198600000|2021-01-21 03:10:00|342.34|342.19|342.49|342.29|342.49|342.34|342.29|342.09|199
1611198900000|2021-01-21 03:15:00|342.44|342.34|342.39|342.24|342.54|342.39|342.34|342.19|145
1611199200000|2021-01-21 03:20:00|342.44|342.29|342.39|342.24|342.49|342.34|342.34|342.19|90
1611199500000|2021-01-21 03:25:00|342.34|342.19|342.19|342.04|342.44|342.29|342.14|341.99|159
1611199800000|2021-01-21 03:30:00|342.14|341.99|341.74|341.59|342.19|342.04|341.74|341.59|136
1611200100000|2021-01-21 03:35:00|341.79|341.64|341.99|341.79|341.99|341.79|341.64|341.49|106
1611200400000|2021-01-21 03:40:00|341.94|341.84|342.29|342.09|342.29|342.09|341.94|341.84|97
1611200700000|2021-01-21 03:45:00|342.24|342.04|342.29|342.14|342.34|342.19|342.14|341.99|148
1611201000000|2021-01-21 03:50:00|342.34|342.19|342.39|342.19|342.44|342.29|342.29|342.14|58
1611201300000|2021-01-21 03:55:00|342.34|342.14|342.54|342.34|342.54|342.39|342.29|342.14|143
1611201600000|2021-01-21 04:00:00|342.49|342.29|342.79|342.64|342.89|342.74|342.49|342.29|227
1611201900000|2021-01-21 04:05:00|342.84|342.69|342.89|342.74|342.89|342.74|342.64|342.49|173
1611202200000|2021-01-21 04:10:00|342.84|342.69|342.79|342.64|342.99|342.84|342.74|342.59|339
1611202500000|2021-01-21 04:15:00|342.84|342.69|342.74|342.59|342.84|342.69|342.69|342.54|125
1611202800000|2021-01-21 04:20:00|342.79|342.64|342.84|342.69|342.89|342.74|342.74|342.59|196
1611203100000|2021-01-21 04:25:00|342.79|342.64|342.89|342.69|342.89|342.74|342.64|342.49|140
1611203400000|2021-01-21 04:30:00|342.84|342.74|342.99|342.84|342.99|342.84|342.84|342.69|129
1611203700000|2021-01-21 04:35:00|343.04|342.89|342.99|342.84|343.04|342.89|342.89|342.74|100
1611204000000|2021-01-21 04:40:00|343.04|342.89|342.99|342.84|343.09|342.94|342.94|342.79|96
1611204300000|2021-01-21 04:45:00|343.04|342.89|342.99|342.79|343.14|342.94|342.94|342.79|148
1611204600000|2021-01-21 04:50:00|343.04|342.84|342.84|342.69|343.04|342.84|342.84|342.69|190
1611204900000|2021-01-21 04:55:00|342.74|342.59|342.69|342.54|342.84|342.69|342.69|342.54|153
1611205200000|2021-01-21 05:00:00|342.64|342.49|342.94|342.79|343.04|342.84|342.49|342.34|373
1611205500000|2021-01-21 05:05:00|342.89|342.74|343.09|342.89|343.09|342.89|342.79|342.64|150
1611205800000|2021-01-21 05:10:00|343.04|342.84|343.19|343.04|343.19|343.04|342.99|342.84|266
1611206100000|2021-01-21 05:15:00|343.14|342.99|343.04|342.89|343.19|343.04|343.04|342.89|136
1611206400000|2021-01-21 05:20:00|343.09|342.94|343.09|342.89|343.24|343.09|343.04|342.89|185
1611206700000|2021-01-21 05:25:00|343.04|342.84|342.69|342.54|343.04|342.84|342.59|342.44|228
1611207000000|2021-01-21 05:30:00|342.74|342.59|342.84|342.64|342.94|342.79|342.69|342.54|152
1611207300000|2021-01-21 05:35:00|342.79|342.59|342.94|342.74|342.94|342.74|342.59|342.44|114
1611207600000|2021-01-21 05:40:00|342.89|342.79|343.04|342.89|343.09|342.94|342.79|342.64|106
1611207900000|2021-01-21 05:45:00|342.99|342.84|343.04|342.84|343.09|342.94|342.89|342.74|102
1611208200000|2021-01-21 05:50:00|342.99|342.79|343.04|342.84|343.09|342.94|342.94|342.74|89
1611208500000|2021-01-21 05:55:00|343.09|342.89|343.14|342.99|343.19|343.04|343.09|342.89|58
1611208800000|2021-01-21 06:00:00|343.19|343.04|343.24|343.09|343.34|343.19|343.09|342.94|130
1611209100000|2021-01-21 06:05:00|343.29|343.14|343.34|343.19|343.34|343.19|343.24|343.09|117
1611209400000|2021-01-21 06:10:00|343.39|343.14|343.39|343.24|343.44|343.24|343.29|343.14|111
1611209700000|2021-01-21 06:15:00|343.44|343.19|343.74|343.54|343.74|343.59|343.39|343.19|287
1611210000000|2021-01-21 06:20:00|343.69|343.49|343.49|343.29|343.74|343.54|343.39|343.24|147
1611210300000|2021-01-21 06:25:00|343.44|343.34|343.19|342.99|343.54|343.39|343.14|342.99|137
1611210600000|2021-01-21 06:30:00|343.14|343.04|342.84|342.64|343.34|343.19|342.79|342.64|247
1611210900000|2021-01-21 06:35:00|342.89|342.69|343.14|342.94|343.14|342.94|342.89|342.69|108
1611211200000|2021-01-21 06:40:00|343.09|342.99|343.14|342.94|343.24|343.09|343.09|342.94|120
1611211500000|2021-01-21 06:45:00|343.09|342.99|342.99|342.79|343.19|342.99|342.94|342.79|112
1611211800000|2021-01-21 06:50:00|342.94|342.74|342.84|342.64|342.94|342.79|342.69|342.54|110
1611212100000|2021-01-21 06:55:00|342.79|342.69|343.19|342.99|343.19|343.04|342.79|342.69|77
1611212400000|2021-01-21 07:00:00|343.14|343.04|343.19|343.04|343.19|343.04|343.09|342.94|96
1611212700000|2021-01-21 07:05:00|343.24|343.09|343.34|343.19|343.34|343.19|343.19|343.04|141
1611213000000|2021-01-21 07:10:00|343.29|343.14|343.39|343.24|343.44|343.29|343.29|343.14|121
1611213300000|2021-01-21 07:15:00|343.44|343.29|343.59|343.39|343.59|343.44|343.39|343.24|154
1611213600000|2021-01-21 07:20:00|343.54|343.34|343.39|343.24|343.54|343.39|343.39|343.24|147
1611213900000|2021-01-21 07:25:00|343.44|343.29|343.34|343.19|343.49|343.34|343.34|343.19|125
1611214200000|2021-01-21 07:30:00|343.39|343.24|343.34|343.14|343.49|343.34|343.29|343.09|135
1611214500000|2021-01-21 07:35:00|343.29|343.19|343.54|343.39|343.54|343.39|343.29|343.14|111
1611214800000|2021-01-21 07:40:00|343.59|343.44|343.69|343.54|343.69|343.54|343.54|343.39|106
1611215100000|2021-01-21 07:45:00|343.64|343.49|343.74|343.59|343.79|343.64|343.54|343.39|159
1611215400000|2021-01-21 07:50:00|343.69|343.54|343.94|343.79|343.94|343.79|343.69|343.54|108
1611215700000|2021-01-21 07:55:00|343.89|343.74|343.74|343.59|343.94|343.79|343.64|343.49|233
1611216000000|2021-01-21 08:00:00|343.69|343.54|343.59|343.44|343.84|343.69|343.59|343.44|321
1611216300000|2021-01-21 08:05:00|343.64|343.49|343.49|343.34|343.64|343.49|343.39|343.24|173
1611216600000|2021-01-21 08:10:00|343.54|343.39|343.44|343.29|343.54|343.39|343.39|343.24|176
1611216900000|2021-01-21 08:15:00|343.49|343.24|342.99|342.84|343.49|343.24|342.99|342.84|210
1611217200000|2021-01-21 08:20:00|343.04|342.79|343.09|342.94|343.14|342.99|342.94|342.79|245
1611217500000|2021-01-21 08:25:00|343.14|342.89|343.24|343.09|343.29|343.14|343.04|342.89|172
1611217800000|2021-01-21 08:30:00|343.19|343.04|343.29|343.09|343.34|343.14|343.19|343.04|198
1611218100000|2021-01-21 08:35:00|343.19|343.14|342.99|342.79|343.24|343.14|342.99|342.79|280
1611218400000|2021-01-21 08:40:00|342.94|342.84|343.04|342.89|343.04|342.89|342.84|342.64|329
1611218700000|2021-01-21 08:45:00|343.09|342.94|343.29|343.14|343.39|343.24|343.09|342.94|336
1611219000000|2021-01-21 08:50:00|343.34|343.19|343.54|343.39|343.59|343.44|343.29|343.14|559
1611219300000|2021-01-21 08:55:00|343.49|343.34|343.74|343.59|343.84|343.64|343.49|343.29|801
1611219600000|2021-01-21 09:00:00|343.79|343.64|343.84|343.69|344.24|344.04|343.69|343.49|1052
1611219900000|2021-01-21 09:05:00|343.94|343.74|343.54|343.34|344.04|343.84|343.54|343.34|338
1611220200000|2021-01-21 09:10:00|343.59|343.39|343.84|343.69|343.89|343.69|343.59|343.39|85
1611220500000|2021-01-21 09:15:00|343.79|343.54|344.09|343.89|344.09|343.89|343.64|343.49|98
1611220800000|2021-01-21 09:20:00|344.04|343.44|344.04|343.44|344.14|343.54|344.04|343.44|1
1611221100000|2021-01-21 09:25:00|343.94|343.34|344.04|343.44|344.14|343.54|343.94|343.34|6
1611221400000|2021-01-21 09:30:00|344.14|343.54|344.14|343.54|344.14|343.54|344.04|343.44|0
1611221700000|2021-01-21 09:35:00|344.04|343.44|344.14|343.54|344.14|343.54|344.04|343.44|0
1611222300000|2021-01-21 09:45:00|344.24|343.64|344.14|343.54|344.24|343.64|344.14|343.54|0
1611222600000|2021-01-21 09:50:00|343.79|343.59|343.69|343.54|343.84|343.69|343.69|343.54|7
1611222900000|2021-01-21 09:55:00|343.74|343.59|343.64|343.49|343.74|343.59|343.59|343.39|42
1611223200000|2021-01-21 10:00:00|343.69|343.44|343.69|343.54|343.69|343.54|343.54|343.39|29
1611223500000|2021-01-21 10:05:00|343.64|343.49|343.74|343.59|343.74|343.59|343.59|343.44|25
1611223800000|2021-01-21 10:10:00||343.54||343.54||343.59||343.49|4
1611224100000|2021-01-21 10:15:00|343.69|343.49|343.64|343.44|343.74|343.59|343.59|343.44|20
1611224400000|2021-01-21 10:20:00|343.59|343.39|343.64|343.49|343.69|343.49|343.54|343.39|22
1611224700000|2021-01-21 10:25:00|343.69|343.54|343.59|343.44|343.74|343.54|343.59|343.39|11
1611225000000|2021-01-21 10:30:00|343.64|343.49|343.64|343.49|343.69|343.49|343.64|343.49|4
1611225300000|2021-01-21 10:35:00|343.69||343.64||343.69||343.64||4
1611225600000|2021-01-21 10:40:00|343.59|343.44|343.59|343.44|343.59|343.44|343.54|343.34|12
1611225900000|2021-01-21 10:45:00|343.64|343.49|343.69|343.54|343.69|343.54|343.64|343.44|9
1611226200000|2021-01-21 10:50:00|343.74|343.59|343.74|343.54|343.74|343.59|343.69|343.54|16
1611226500000|2021-01-21 10:55:00|343.69|343.49|343.74|343.59|343.74|343.59|343.69|343.49|6
1611226800000|2021-01-21 11:00:00|343.79|343.64|343.69|343.54|343.79|343.64|343.69|343.54|9
1611227100000|2021-01-21 11:05:00|343.74|343.59|343.74|343.59|343.79|343.59|343.69|343.54|8
1611227400000|2021-01-21 11:10:00|343.79||343.74||343.79||343.74||6
1611227700000|2021-01-21 11:15:00|343.69|343.54|343.84|343.69|343.84|343.69|343.64|343.49|22
1611228000000|2021-01-21 11:20:00|343.79|343.64|343.79|343.64|343.89|343.74|343.79|343.64|12
1611228300000|2021-01-21 11:25:00|343.84|343.69|343.84|343.69|343.84|343.69|343.79|343.64|5
1611228600000|2021-01-21 11:30:00|343.79|343.64|343.89|343.74|343.94|343.79|343.79|343.64|25
1611228900000|2021-01-21 11:35:00|343.94|343.79|343.89|343.74|343.94|343.79|343.89|343.74|6
1611229200000|2021-01-21 11:40:00|343.94||343.89||343.94||343.89||3
1611229500000|2021-01-21 11:45:00|343.94|343.79|344.09|343.94|344.09|343.94|343.89|343.74|36
1611229800000|2021-01-21 11:50:00|344.04|343.84|344.04|343.89|344.09|343.89|343.99|343.84|9
1611230100000|2021-01-21 11:55:00|343.99|343.84|344.04|343.89|344.04|343.89|343.99|343.84|8
1611230400000|2021-01-21 12:00:00|344.09|343.94|344.09|343.94|344.14|343.99|344.09|343.89|14
1611230700000|2021-01-21 12:05:00|344.14|343.99|344.09|343.94|344.14|343.99|344.04|343.89|12
1611231000000|2021-01-21 12:10:00|344.04|343.89|344.14|343.94|344.19|344.04|344.04|343.89|29
1611231300000|2021-01-21 12:15:00|344.19|343.99|344.14|343.94|344.19|344.04|344.14|343.94|5
1611231600000|2021-01-21 12:20:00||343.99||343.99||343.99||343.99|2
1611231900000|2021-01-21 12:25:00|344.19|343.94|344.19|344.04|344.19|344.04|344.19|343.94|20
1611232200000|2021-01-21 12:30:00|344.14|343.99|344.14|343.94|344.14|344.04|344.14|343.94|21
1611232500000|2021-01-21 12:35:00|344.19|343.99|344.19|344.04|344.19|344.04|344.19|343.94|15
1611232800000|2021-01-21 12:40:00|344.14|343.99|344.14|343.94|344.14|343.99|344.14|343.94|12
1611233100000|2021-01-21 12:45:00|344.09|343.89|344.09|343.89|344.09|343.94|344.04|343.89|13
1611233400000|2021-01-21 12:50:00||343.94||343.89||343.94||343.89|6
1611233700000|2021-01-21 12:55:00|344.04|343.94|343.99|343.84|344.09|343.94|343.99|343.84|10
1611234000000|2021-01-21 13:00:00|||||||||8
1611234300000|2021-01-21 13:05:00|344.04|343.89|343.99|343.84|344.04|343.89|343.94|343.79|10
1611234600000|2021-01-21 13:10:00|344.04|343.89|344.04|343.89|344.09|343.94|344.04|343.89|28
1611234900000|2021-01-21 13:15:00|343.99|343.84|343.99|343.84|343.99|343.89|343.99|343.84|7
1611235200000|2021-01-21 13:20:00|344.04|343.89|344.09|343.94|344.09|343.94|344.04|343.89|8
1611235500000|2021-01-21 13:25:00|||||||||13
1611235800000|2021-01-21 13:30:00|344.14|343.99|343.99|343.84|344.14|343.99|343.89|343.74|34
1611236100000|2021-01-21 13:35:00|344.04|343.89|343.94|343.79|344.14|343.99|343.94|343.74|44
1611236400000|2021-01-21 13:40:00|343.99|343.84|343.94|343.79|344.19|343.99|343.94|343.79|57
1611236700000|2021-01-21 13:45:00|343.99|343.84|343.99|343.84|344.09|343.94|343.99|343.84|49
1611237000000|2021-01-21 13:50:00|344.04|343.89|343.44|343.29|344.04|343.89|343.44|343.24|49
1611237300000|2021-01-21 13:55:00|343.49|343.34|343.59|343.39|343.69|343.54|343.49|343.34|27
1611237600000|2021-01-21 14:00:00|343.54|343.44|343.74|343.59|343.74|343.59|343.49|343.34|30
1611237900000|2021-01-21 14:05:00|343.69|343.49|343.74|343.54|343.84|343.64|343.69|343.49|18
1611238200000|2021-01-21 14:10:00|343.69|343.59|343.79|343.64|343.84|343.69|343.69|343.59|12
1611238500000|2021-01-21 14:15:00|343.84|343.59|343.79|343.64|343.94|343.79|343.79|343.59|24
1611238800000|2021-01-21 14:20:00|343.84|343.69|343.79|343.64|343.89|343.74|343.79|343.64|14
1611239100000|2021-01-21 14:25:00|343.84|343.69|343.74|343.59|343.84|343.69|343.74|343.59|9
1611239400000|2021-01-21 14:30:00|343.79|343.64|343.44|343.29|343.79|343.64|343.44|343.24|50
1611239700000|2021-01-21 14:35:00|343.49|343.34|343.29|343.14|343.49|343.34|343.29|343.14|73
1611240000000|2021-01-21 14:40:00|343.24|343.09|343.39|343.19|343.44|343.29|343.19|343.04|77
1611240300000|2021-01-21 14:45:00|343.34|343.14|343.54|343.34|343.59|343.39|343.34|343.14|23
1611240600000|2021-01-21 14:50:00|343.49|343.29|343.34|343.19|343.59|343.39|343.34|343.14|30
1611240900000|2021-01-21 14:55:00|343.29|343.14|343.29|343.09|343.44|343.24|343.14|342.94|37
1611241200000|2021-01-21 15:00:00|343.24|343.14|343.29|343.14|343.34|343.14|343.14|342.99|46
1611241500000|2021-01-21 15:05:00|343.24|343.09|343.09|342.89|343.39|343.24|343.09|342.89|169
1611241800000|2021-01-21 15:10:00|343.14|342.94|343.44|343.19|343.44|343.24|343.14|342.94|29
1611242100000|2021-01-21 15:15:00|343.49|343.34|343.69|343.54|343.69|343.54|343.44|343.34|67
1611242400000|2021-01-21 15:20:00|343.64|343.49|343.69|343.54|343.79|343.59|343.54|343.39|50
1611242700000|2021-01-21 15:25:00|343.64|343.49|343.69|343.54|343.79|343.59|343.59|343.44|3
1611243000000|2021-01-21 15:30:00|343.74|343.59|343.54|343.39|343.79|343.59|343.54|343.39|14
1611243300000|2021-01-21 15:35:00|343.49|343.29|343.49|343.29|343.59|343.39|343.44|343.24|5
1611243600000|2021-01-21 15:40:00|343.54|343.34|343.59|343.39|343.59|343.39|343.44|343.24|2
1611243900000|2021-01-21 15:45:00|343.54|343.44|343.64|343.49|343.74|343.54|343.54|343.44|0
1611244200000|2021-01-21 15:50:00|343.59|343.44|343.69|343.54|343.69|343.54|343.59|343.39|11
1611244500000|2021-01-21 15:55:00|343.64|343.49|343.64|343.49|343.69|343.54|343.54|343.39|18
1611244800000|2021-01-21 16:00:00|343.69|343.44|343.74|343.54|343.74|343.59|343.59|343.44|13
1611245100000|2021-01-21 16:05:00|343.69|343.49|343.59|343.39|343.74|343.54|343.54|343.39|17
1611245400000|2021-01-21 16:10:00|343.54|343.34|343.49|343.29|343.54|343.34|343.39|343.19|26
1611245700000|2021-01-21 16:15:00|343.54|343.34|343.44|343.29|343.54|343.34|343.39|343.24|105
1611246000000|2021-01-21 16:20:00|343.49|343.24|343.49|343.34|343.54|343.39|343.44|343.24|43
1611246300000|2021-01-21 16:25:00|343.54|343.39|343.54|343.34|343.59|343.44|343.49|343.34|11
1611246600000|2021-01-21 16:30:00|343.59|343.39|343.34|343.09|343.59|343.39|343.34|343.09|11
1611246900000|2021-01-21 16:35:00|343.24|343.14|343.24|343.09|343.29|343.14|343.09|342.94|55
1611247200000|2021-01-21 16:40:00|343.19|343.04|343.14|342.94|343.24|343.09|343.09|342.89|33
1611247500000|2021-01-21 16:45:00|343.19|342.99|343.34|343.14|343.44|343.29|343.19|342.99|49
1611247800000|2021-01-21 16:50:00|343.39||343.39||343.39||343.34||0
1611248100000|2021-01-21 16:55:00|343.29||343.39||343.44||343.29||4
1611248400000|2021-01-21 17:00:00|343.34||343.39||343.39||343.34||1
1611248700000|2021-01-21 17:05:00|343.34|343.09|343.34|343.14|343.34|343.14|343.34|343.09|20
1611249000000|2021-01-21 17:10:00|343.24|343.09|343.19|342.99|343.24|343.14|343.09|342.89|6
1611249300000|2021-01-21 17:15:00|343.14|342.94|343.04|342.89|343.14|342.99|343.04|342.89|23
1611249600000|2021-01-21 17:20:00|343.14|342.94|343.14|342.99|343.14|342.99|342.99|342.84|21
1611249900000|2021-01-21 17:25:00|343.19|343.04|343.09|342.94|343.19|343.04|343.09|342.89|8
1611250200000|2021-01-21 17:30:00|343.04|342.89|343.04|342.89|343.09|342.94|343.04|342.89|8
1611250500000|2021-01-21 17:35:00|342.99|342.84|343.04|342.89|343.04|342.89|342.99|342.84|2
1611250800000|2021-01-21 17:40:00|343.09|342.94|343.09|342.89|343.14|342.94|343.04|342.89|8
1611251100000|2021-01-21 17:45:00|343.04||343.09||343.09||343.04||4
1611251400000|2021-01-21 17:50:00|343.04|342.84|343.04|342.89|343.09|342.89|342.99|342.84|7
1611251700000|2021-01-21 17:55:00|343.09||343.09||343.09||343.04||4
1611252000000|2021-01-21 18:00:00|343.14|342.94|343.09|342.89|343.19|342.94|343.04|342.89|7
1611252300000|2021-01-21 18:05:00|343.14||343.14||343.14||343.04||7
1611252600000|2021-01-21 18:10:00|343.09|342.94|343.14|342.99|343.14|342.99|343.09|342.94|4
1611252900000|2021-01-21 18:15:00|343.19|343.04|343.14|342.99|343.19|343.04|343.14|342.94|9
1611253200000|2021-01-21 18:20:00|343.19|342.94|343.19|342.99|343.19|343.04|343.14|342.94|2
1611253500000|2021-01-21 18:25:00|343.14|342.94|343.09|342.94|343.19|342.94|343.04|342.89|5
1611253800000|2021-01-21 18:30:00|343.14|342.99|343.09|342.94|343.14|342.99|343.09|342.94|4
1611254100000|2021-01-21 18:35:00|343.14|342.99|343.09|342.94|343.14|342.99|343.09|342.94|1
1611254400000|2021-01-21 18:40:00|343.14||343.09||343.14||343.09||4
1611254700000|2021-01-21 18:45:00|343.04|342.89|343.04|342.89|343.09|342.89|343.04|342.89|4
1611255000000|2021-01-21 18:50:00|343.09|342.84|343.14|342.94|343.14|342.94|343.09|342.84|5
1611255300000|2021-01-21 18:55:00|343.19||343.19||343.19||343.14||1
1611255600000|2021-01-21 19:00:00|343.14|343.04|343.14|342.94|343.19|343.04|343.09|342.94|1
1611255900000|2021-01-21 19:05:00|343.19|343.04|343.19|343.04|343.19|343.04|343.19|343.04|1
1611256200000|2021-01-21 19:10:00|343.24|343.09|343.24|343.09|343.24|343.09|343.19|343.09|1
1611256500000|2021-01-21 19:15:00|343.29|343.14|343.29|343.14|343.29|343.14|343.29|343.14|1
1611256800000|2021-01-21 19:20:00|343.34|343.19|343.24|343.09|343.34|343.19|343.24|343.09|13
1611257100000|2021-01-21 19:25:00|343.19|343.04|343.24|343.04|343.24|343.04|343.19|343.04|4
1611257400000|2021-01-21 19:30:00|343.19||343.24||343.24||343.19||4
1611257700000|2021-01-21 19:35:00|343.29|343.09|343.24|343.09|343.29|343.09|343.24|343.04|0
1611258000000|2021-01-21 19:40:00|343.19|343.04|343.24|343.09|343.24|343.09|343.19|343.04|5
1611258300000|2021-01-21 19:45:00|343.19|343.04|343.24|343.09|343.29|343.09|343.19|343.04|4
1611258600000|2021-01-21 19:50:00|343.29|343.14|343.39|343.24|343.49|343.34|343.29|343.14|75
1611258900000|2021-01-21 19:55:00|343.44|343.29|343.54|343.39|343.59|343.44|343.39|343.29|10
1611259200000|2021-01-21 20:00:00|343.59|343.29|343.54|343.39|343.59|343.39|343.54|343.29|25
1611259800000|2021-01-21 20:10:00|343.49|343.34|343.54|343.34|343.54|343.39|343.44|343.24|8
1611260100000|2021-01-21 20:15:00|||||||||1
1611260400000|2021-01-21 20:20:00|343.59|343.39|343.54|343.39|343.59|343.44|343.54|343.39|8
1611260700000|2021-01-21 20:25:00||343.34||343.34||343.39||343.34|9
1611261000000|2021-01-21 20:30:00||343.29||343.39||343.39||343.29|0
1611261300000|2021-01-21 20:35:00|343.59|343.44|343.54|343.39|343.64|343.49|343.54|343.39|17
1611261600000|2021-01-21 20:40:00|343.59|343.44|343.69|343.54|343.74|343.54|343.59|343.39|20
1611261900000|2021-01-21 20:45:00|||||||||1
1611262200000|2021-01-21 20:50:00|343.79|343.64|343.74|343.59|343.79|343.64|343.69|343.49|62
1611262500000|2021-01-21 20:55:00||343.54||343.59||343.59||343.54|26
1611262800000|2021-01-21 21:00:00||343.54||343.54||343.54||343.54|3
1611263100000|2021-01-21 21:05:00||343.59||343.54||343.59||343.54|6
1611263400000|2021-01-21 21:10:00|343.94|343.59|343.94|343.34|343.94|343.59|343.84|343.24|29
1611264600000|2021-01-21 21:30:00|343.84|343.24|344.04|343.44|344.04|343.44|343.84|343.24|0
1611265200000|2021-01-21 21:40:00|343.94|343.34|344.04|343.44|344.04|343.44|343.94|343.34|0
1611265500000|2021-01-21 21:45:00|344.14|343.54|344.04|343.44|344.14|343.54|344.04|343.44|0
1611265800000|2021-01-21 21:50:00|344.14|343.54|344.24|343.64|344.34|343.74|344.04|343.44|0
1611266100000|2021-01-21 21:55:00|344.34|343.74|344.34|343.74|344.34|343.74|344.34|343.74|0
1611266400000|2021-01-21 22:00:00|344.24|343.64|344.24|343.64|344.34|343.74|344.24|343.64|0
1611269400000|2021-01-21 22:50:00|344.14|343.54|344.24|343.64|344.24|343.64|344.14|343.54|0
1611270000000|2021-01-21 23:00:00|344.34|343.74|344.24|343.64|344.44|343.84|344.24|343.64|0
1611270300000|2021-01-21 23:05:00|344.34|343.74|344.24|343.64|344.34|343.74|344.24|343.64|0
1611270600000|2021-01-21 23:10:00|344.34|343.74|344.24|343.64|344.34|343.74|344.24|343.64|0
1611270900000|2021-01-21 23:15:00|344.14|343.54|344.14|343.54|344.14|343.54|344.04|343.44|0
1611271200000|2021-01-21 23:20:00|344.04|343.44|344.04|343.44|344.14|343.54|344.04|343.44|0
1611271500000|2021-01-21 23:25:00|344.14|343.54|344.14|343.54|344.14|343.54|344.14|343.54|0
1611271800000|2021-01-21 23:30:00|344.24|343.64|344.24|343.64|344.24|343.64|344.14|343.54|0
1611272100000|2021-01-21 23:35:00|344.14|343.54|344.14|343.54|344.24|343.64|344.14|343.54|0
1611272700000|2021-01-21 23:45:00|344.04|343.44|344.14|343.54|344.14|343.54|344.04|343.44|0
1611273000000|2021-01-21 23:50:00|344.04|343.44|344.04|343.44|344.04|343.44|344.04|343.44|0
1611273600000|2021-01-22 00:00:00|344.14|343.54|344.04|343.44|344.14|343.54|344.04|343.44|0
1611273900000|2021-01-22 00:05:00|344.14|343.54|344.24|343.64|344.24|343.64|344.14|343.54|0
1611274200000|2021-01-22 00:10:00|344.14|343.54|344.24|343.64|344.24|343.64|344.14|343.54|0
1611274500000|2021-01-22 00:15:00|344.34|343.74|344.24|343.64|344.34|343.74|344.14|343.54|0
1611274800000|2021-01-22 00:20:00|344.14|343.54|344.24|343.64|344.24|343.64|344.14|343.54|0
1611275100000|2021-01-22 00:25:00|344.34|343.74|344.24|343.64|344.34|343.74|344.24|343.64|0
1611275400000|2021-01-22 00:30:00|343.59|343.34|343.34|343.19|343.64|343.49|343.29|343.14|378
1611275700000|2021-01-22 00:35:00|343.39|343.24|343.79|343.59|343.99|343.79|343.39|343.24|173
1611276000000|2021-01-22 00:40:00|343.74|343.54|343.49|343.34|343.74|343.54|343.49|343.34|87
1611276300000|2021-01-22 00:45:00|343.54|343.39|343.39|343.24|343.79|343.64|343.39|343.24|213
1611276600000|2021-01-22 00:50:00|343.44|343.29|342.94|342.79|343.44|343.29|342.89|342.74|219
1611276900000|2021-01-22 00:55:00|342.89|342.74|342.84|342.64|343.19|342.99|342.69|342.54|444
1611277200000|2021-01-22 01:00:00|342.79|342.69|341.49|341.34|342.84|342.69|341.34|341.14|1218
1611277500000|2021-01-22 01:05:00|341.44|341.29|341.44|341.29|341.89|341.74|340.99|340.79|521
1611277800000|2021-01-22 01:10:00|341.54|341.39|341.49|341.29|341.54|341.39|341.29|341.14|248
1611278100000|2021-01-22 01:15:00|341.44|341.34|341.04|340.89|341.69|341.54|340.89|340.74|348
1611278400000|2021-01-22 01:20:00|340.99|340.84|340.44|340.29|341.14|340.94|340.44|340.29|387
1611278700000|2021-01-22 01:25:00|340.39|340.24|340.44|340.24|340.64|340.49|340.34|340.19|371
1611279000000|2021-01-22 01:30:00|340.39|340.29|341.19|341.04|341.44|341.24|340.39|340.19|554
1611279300000|2021-01-22 01:35:00|341.24|341.09|341.69|341.54|341.74|341.59|341.19|341.04|312
1611279600000|2021-01-22 01:40:00|341.64|341.49|341.54|341.34|341.74|341.54|341.34|341.14|256
1611279900000|2021-01-22 01:45:00|341.59|341.39|341.79|341.59|341.79|341.64|341.34|341.19|210
1611280200000|2021-01-22 01:50:00|341.74|341.54|341.34|341.14|341.74|341.54|341.14|340.99|196
1611280500000|2021-01-22 01:55:00|341.29|341.19|341.29|341.14|341.49|341.34|341.09|340.94|184
1611280800000|2021-01-22 02:00:00|341.24|341.09|341.54|341.39|341.54|341.39|341.24|341.09|237
1611281100000|2021-01-22 02:05:00|341.59|341.44|340.99|340.84|341.59|341.44|340.94|340.79|176
1611281400000|2021-01-22 02:10:00|341.04|340.89|341.09|340.94|341.14|340.99|340.79|340.64|219
1611281700000|2021-01-22 02:15:00|341.04|340.89|340.89|340.74|341.04|340.89|340.69|340.49|243
1611282000000|2021-01-22 02:20:00|340.84|340.69|340.94|340.79|340.94|340.79|340.69|340.54|170
1611282300000|2021-01-22 02:25:00|340.89|340.74|341.29|341.09|341.44|341.24|340.89|340.74|195
1611282600000|2021-01-22 02:30:00|341.24|341.04|341.44|341.24|341.49|341.34|341.24|341.04|153
1611282900000|2021-01-22 02:35:00|341.39|341.29|341.64|341.44|341.64|341.44|341.24|341.09|126
1611283200000|2021-01-22 02:40:00|341.69|341.49|341.74|341.59|341.79|341.64|341.59|341.39|182
1611283500000|2021-01-22 02:45:00|341.69|341.54|341.79|341.64|341.89|341.74|341.69|341.54|119
1611283800000|2021-01-22 02:50:00|341.84|341.69|341.74|341.54|341.89|341.74|341.64|341.44|94
1611284100000|2021-01-22 02:55:00|341.79|341.59|341.54|341.39|341.89|341.69|341.44|341.29|185
1611284400000|2021-01-22 03:00:00|341.49|341.34|341.69|341.49|341.69|341.54|341.29|341.14|154
1611284700000|2021-01-22 03:05:00|341.64|341.54|341.24|341.04|341.74|341.54|341.19|341.04|142
1611285000000|2021-01-22 03:10:00|341.19|340.99|341.19|340.99|341.29|341.14|341.09|340.94|127
1611285300000|2021-01-22 03:15:00|341.14|340.94|341.04|340.89|341.24|341.09|340.94|340.79|172
1611285600000|2021-01-22 03:20:00|340.99|340.84|340.99|340.84|341.09|340.94|340.94|340.74|176
1611285900000|2021-01-22 03:25:00|341.04|340.79|341.24|341.04|341.29|341.14|341.04|340.79|96
1611286200000|2021-01-22 03:30:00|341.19|341.09|341.29|341.09|341.34|341.14|341.09|340.94|80
1611286500000|2021-01-22 03:35:00|341.24|341.04|341.19|340.99|341.24|341.09|341.14|340.99|59
1611286800000|2021-01-22 03:40:00|341.14|340.94|341.24|341.09|341.34|341.19|341.09|340.89|138
1611287100000|2021-01-22 03:45:00|341.29|341.04|341.24|341.09|341.34|341.19|341.24|341.04|68
1611287400000|2021-01-22 03:50:00|341.19|341.04|341.29|341.14|341.39|341.24|341.19|341.04|101
1611287700000|2021-01-22 03:55:00|341.34|341.19|341.39|341.19|341.39|341.19|341.24|341.09|52
1611288000000|2021-01-22 04:00:00|341.34|341.24|341.34|341.19|341.44|341.24|341.29|341.09|120
1611288300000|2021-01-22 04:05:00|341.39|341.24|341.49|341.34|341.54|341.39|341.39|341.19|69
1611288600000|2021-01-22 04:10:00|341.54|341.39|341.49|341.29|341.59|341.44|341.44|341.29|65
1611288900000|2021-01-22 04:15:00|341.44|341.34|341.34|341.19|341.54|341.39|341.34|341.19|59
1611289200000|2021-01-22 04:20:00|341.44|341.24|341.44|341.29|341.49|341.34|341.34|341.14|63
1611289500000|2021-01-22 04:25:00|341.49|341.34|341.34|341.19|341.54|341.39|341.34|341.19|92
1611289800000|2021-01-22 04:30:00|341.29|341.14|341.34|341.19|341.34|341.19|341.19|341.04|80
1611290100000|2021-01-22 04:35:00|341.29|341.14|341.09|340.94|341.34|341.19|341.09|340.94|43
1611290400000|2021-01-22 04:40:00|341.14|340.89|341.19|341.04|341.24|341.09|341.14|340.89|35
1611290700000|2021-01-22 04:45:00|341.24|341.09|341.24|341.09|341.39|341.19|341.19|341.04|306
1611291000000|2021-01-22 04:50:00|341.19|341.04|340.99|340.84|341.19|341.09|340.99|340.84|129
1611291300000|2021-01-22 04:55:00|341.04|340.89|341.09|340.94|341.19|341.04|340.94|340.79|81
1611291600000|2021-01-22 05:00:00|341.04|340.89|341.09|340.89|341.24|341.09|340.99|340.79|89
1611291900000|2021-01-22 05:05:00|341.04|340.94|341.04|340.89|341.14|340.99|340.94|340.74|59
1611292200000|2021-01-22 05:10:00|341.09|340.84|341.04|340.89|341.09|340.89|340.89|340.74|67
1611292500000|2021-01-22 05:15:00|341.09|340.84|340.94|340.79|341.09|340.94|340.84|340.69|35
1611292800000|2021-01-22 05:20:00|340.99|340.84|341.09|340.94|341.14|340.99|340.94|340.79|33
1611293100000|2021-01-22 05:25:00|341.04|340.89|341.04|340.89|341.09|340.94|340.94|340.74|222
1611293400000|2021-01-22 05:30:00|340.99|340.84|340.79|340.59|341.09|340.94|340.74|340.59|141
1611293700000|2021-01-22 05:35:00|340.74|340.64|340.84|340.69|340.84|340.69|340.74|340.59|50
1611294000000|2021-01-22 05:40:00|340.94|340.74|340.94|340.79|340.99|340.84|340.84|340.69|79
1611294300000|2021-01-22 05:45:00|340.89|340.74|340.99|340.84|341.04|340.84|340.84|340.69|53
1611294600000|2021-01-22 05:50:00|340.94|340.79|340.94|340.79|341.04|340.89|340.89|340.74|71
1611294900000|2021-01-22 05:55:00|340.89|340.74|341.04|340.89|341.14|340.94|340.89|340.74|55
1611295200000|2021-01-22 06:00:00|340.99|340.84|340.99|340.79|341.04|340.84|340.79|340.64|66
1611295500000|2021-01-22 06:05:00|340.94|340.84|340.94|340.74|341.04|340.84|340.89|340.74|39
1611295800000|2021-01-22 06:10:00|340.89|340.79|340.74|340.54|340.94|340.79|340.69|340.54|71
1611296100000|2021-01-22 06:15:00|340.69|340.59|340.84|340.64|340.89|340.74|340.69|340.54|132
1611296400000|2021-01-22 06:20:00|340.79|340.69|340.89|340.69|340.89|340.74|340.74|340.59|47
1611296700000|2021-01-22 06:25:00|340.84|340.64|340.84|340.69|340.99|340.84|340.79|340.64|57
1611297000000|2021-01-22 06:30:00|340.79|340.64|340.74|340.59|340.84|340.69|340.64|340.49|136
1611297300000|2021-01-22 06:35:00|340.69|340.54|340.69|340.54|340.69|340.54|340.59|340.44|31
1611297600000|2021-01-22 06:40:00|340.64|340.49|340.59|340.44|340.69|340.54|340.59|340.39|41
1611297900000|2021-01-22 06:45:00|340.64|340.39|340.54|340.39|340.64|340.39|340.49|340.34|73
1611298200000|2021-01-22 06:50:00|340.49|340.34|340.49|340.34|340.54|340.39|340.49|340.34|25
1611298500000|2021-01-22 06:55:00|340.54|340.39|340.34|340.14|340.54|340.39|340.29|340.09|211
1611298800000|2021-01-22 07:00:00|340.29|340.09|340.19|339.99|340.29|340.09|340.14|339.94|208
1611299100000|2021-01-22 07:05:00|340.24|340.04|340.09|339.94|340.24|340.09|340.09|339.94|67
1611299400000|2021-01-22 07:10:00|340.04|339.89|339.89|339.74|340.09|339.89|339.79|339.59|466
1611299700000|2021-01-22 07:15:00|339.84|339.69|340.04|339.84|340.04|339.89|339.74|339.59|197
1611300000000|2021-01-22 07:20:00|339.99|339.89|339.89|339.69|340.04|339.89|339.79|339.64|103
1611300300000|2021-01-22 07:25:00|339.94|339.74|340.09|339.89|340.19|339.99|339.89|339.74|146
1611300600000|2021-01-22 07:30:00|340.04|339.84|339.94|339.74|340.04|339.89|339.84|339.69|152
1611300900000|2021-01-22 07:35:00|339.99|339.79|339.84|339.64|339.99|339.84|339.84|339.64|135
1611301200000|2021-01-22 07:40:00|339.89|339.69|339.89|339.74|339.94|339.79|339.84|339.64|134
1611301500000|2021-01-22 07:45:00|339.84|339.69|339.94|339.74|340.04|339.89|339.79|339.64|142
1611301800000|2021-01-22 07:50:00|339.99|339.79|339.99|339.84|340.04|339.89|339.84|339.69|119
1611302100000|2021-01-22 07:55:00|339.94|339.79|340.19|340.04|340.19|340.04|339.84|339.69|123
1611302400000|2021-01-22 08:00:00|340.14|339.99|339.84|339.69|340.19|340.04|339.84|339.64|252
1611302700000|2021-01-22 08:05:00|339.79|339.64|339.69|339.54|339.84|339.69|339.64|339.44|185
1611303000000|2021-01-22 08:10:00|339.64|339.49|339.74|339.54|339.74|339.59|339.44|339.29|536
1611303300000|2021-01-22 08:15:00|339.69|339.59|339.34|339.19|339.79|339.64|339.34|339.19|353
1611303600000|2021-01-22 08:20:00|339.39|339.14|339.19|339.04|339.39|339.24|339.14|338.99|471
1611303900000|2021-01-22 08:25:00|339.14|338.99|339.44|339.29|339.49|339.34|339.14|338.99|265
1611304200000|2021-01-22 08:30:00|339.49|339.24|339.59|339.44|339.64|339.44|339.44|339.24|288
1611304500000|2021-01-22 08:35:00|339.54|339.39|339.54|339.39|339.69|339.54|339.39|339.24|258
1611304800000|2021-01-22 08:40:00|339.49|339.34|339.64|339.49|339.69|339.54|339.49|339.34|237
1611305100000|2021-01-22 08:45:00|339.59|339.44|339.39|339.24|339.69|339.54|339.39|339.19|140
1611305400000|2021-01-22 08:50:00|339.34|339.19|339.34|339.19|339.44|339.24|339.29|339.14|361
1611305700000|2021-01-22 08:55:00|339.29|339.14|339.09|338.94|339.34|339.19|339.09|338.94|518
1611306000000|2021-01-22 09:00:00|339.14|338.99|340.14|339.99|340.24|340.09|339.14|338.99|1403
1611306300000|2021-01-22 09:05:00|340.19|339.94|339.94|339.79|340.19|340.04|339.54|339.39|435
1611306600000|2021-01-22 09:10:00|339.89|339.74|339.79|339.64|339.94|339.79|339.74|339.59|124
1611306900000|2021-01-22 09:15:00|339.74|339.59|339.94|339.74|339.94|339.79|339.59|339.44|105
1611307200000|2021-01-22 09:20:00|339.84|339.24|339.84|339.24|339.94|339.34|339.74|339.14|0
1611307500000|2021-01-22 09:25:00|339.74|339.14|339.74|339.14|339.84|339.24|339.74|339.14|127
1611307800000|2021-01-22 09:30:00|339.64|339.04|339.44|338.84|339.74|339.14|339.44|338.84|0
1611308100000|2021-01-22 09:35:00|339.34|338.74|339.54|338.94|339.54|338.94|339.34|338.74|0
1611308400000|2021-01-22 09:40:00|339.44|338.84|339.34|338.74|339.54|338.94|339.34|338.74|0
1611308700000|2021-01-22 09:45:00|339.24|338.64|339.34|338.74|339.44|338.84|339.14|338.54|0
1611309000000|2021-01-22 09:50:00|339.49|339.34|339.29|339.14|339.49|339.34|339.19|339.04|112
1611309300000|2021-01-22 09:55:00|339.24|339.09|339.24|339.04|339.29|339.14|339.24|339.04|18
1611309600000|2021-01-22 10:00:00|339.29|339.09|339.44|339.24|339.49|339.29|339.14|338.94|48
1611309900000|2021-01-22 10:05:00|339.49|339.29|339.34|339.19|339.54|339.39|339.34|339.14|13
1611310200000|2021-01-22 10:10:00|339.39|339.14|339.19|339.04|339.39|339.24|339.19|339.04|11
1611310500000|2021-01-22 10:15:00|339.14|338.99|339.09|338.94|339.29|339.14|339.09|338.89|28
1611310800000|2021-01-22 10:20:00|339.14|338.89|339.14|338.99|339.24|339.04|339.09|338.89|13
1611311100000|2021-01-22 10:25:00|339.19|339.04|339.29|339.14|339.34|339.19|339.19|339.04|19
1611311400000|2021-01-22 10:30:00|339.34|339.09|339.29|339.09|339.34|339.19|339.24|339.09|9
1611311700000|2021-01-22 10:35:00|339.24|339.14|339.24|339.09|339.29|339.14|339.19|338.99|14
1611312000000|2021-01-22 10:40:00|339.19|339.04|339.14|338.94|339.24|339.09|339.14|338.94|16
1611312300000|2021-01-22 10:45:00|339.09|338.99|339.29|339.14|339.34|339.14|339.04|338.89|17
1611312600000|2021-01-22 10:50:00|339.24|339.09|339.04|338.84|339.29|339.09|339.04|338.84|19
1611312900000|2021-01-22 10:55:00|339.09|338.89|339.14|338.99|339.14|338.99|338.99|338.84|19
1611313200000|2021-01-22 11:00:00|339.19|338.94|339.29|339.09|339.29|339.14|339.14|338.94|26
1611313500000|2021-01-22 11:05:00|339.24|339.04|339.09|338.89|339.29|339.09|339.04|338.89|16
1611313800000|2021-01-22 11:10:00|339.04|338.84|338.99|338.79|339.09|338.89|338.89|338.74|9
1611314100000|2021-01-22 11:15:00|338.94|338.74|339.04|338.84|339.09|338.89|338.94|338.74|16
1611314400000|2021-01-22 11:20:00|338.99|338.89|338.89|338.69|339.09|338.89|338.84|338.69|14
1611314700000|2021-01-22 11:25:00|338.84|338.64|338.99|338.79|339.09|338.89|338.74|338.59|18
1611315000000|2021-01-22 11:30:00|338.94|338.74|338.94|338.74|339.04|338.84|338.74|338.59|15
1611315300000|2021-01-22 11:35:00|338.89|338.69|338.89|338.69|339.04|338.84|338.89|338.69|12
1611315600000|2021-01-22 11:40:00|338.94|338.74|338.94|338.74|338.99|338.74|338.84|338.69|8
1611315900000|2021-01-22 11:45:00|338.89|338.69|339.14|338.94|339.14|338.94|338.89|338.69|20
1611316200000|2021-01-22 11:50:00|339.19|338.99|339.14|338.94|339.19|338.99|339.09|338.89|10
1611316500000|2021-01-22 11:55:00|339.19|338.99|338.99|338.84|339.19|338.99|338.99|338.84|10
1611316800000|2021-01-22 12:00:00|338.94|338.79|339.14|338.99|339.19|338.99|338.94|338.79|18
1611317100000|2021-01-22 12:05:00|339.19|338.94|338.99|338.79|339.19|339.04|338.94|338.79|38
1611317400000|2021-01-22 12:10:00|338.94|338.74|338.94|338.79|339.04|338.84|338.84|338.69|14
1611317700000|2021-01-22 12:15:00|338.99|338.84|339.04|338.84|339.04|338.89|338.94|338.79|15
1611318000000|2021-01-22 12:20:00|338.99|338.79|338.94|338.69|338.99|338.84|338.89|338.69|8
1611318300000|2021-01-22 12:25:00|338.89|338.64|338.84|338.59|338.89|338.69|338.79|338.54|15
1611318600000|2021-01-22 12:30:00|338.89|338.64|338.74|338.59|338.94|338.79|338.74|338.59|7
1611318900000|2021-01-22 12:35:00|338.79|338.54|338.84|338.54|338.84|338.59|338.74|338.54|20
1611319200000|2021-01-22 12:40:00|338.74|338.59|338.69|338.49|338.74|338.59|338.59|338.44|10
1611319500000|2021-01-22 12:45:00|338.64|338.44|338.79|338.54|338.79|338.54|338.59|338.44|15
1611319800000|2021-01-22 12:50:00|338.84|338.49|338.89|338.64|338.89|338.69|338.74|338.49|18
1611320100000|2021-01-22 12:55:00|338.84|338.59|338.89|338.64|338.89|338.64|338.74|338.59|8
1611320400000|2021-01-22 13:00:00|338.84|338.59|338.74|338.59|338.84|338.64|338.74|338.59|14
1611320700000|2021-01-22 13:05:00|338.79|338.64|338.84|338.64|338.84|338.69|338.64|338.49|32
1611321000000|2021-01-22 13:10:00|338.79|338.69|338.64|338.44|338.79|338.69|338.59|338.44|15
1611321300000|2021-01-22 13:15:00|338.59|338.49|338.54|338.39|338.64|338.49|338.54|338.39|24
1611321600000|2021-01-22 13:20:00|338.49|338.34|338.54|338.39|338.59|338.44|338.44|338.29|37
1611321900000|2021-01-22 13:25:00|338.49|338.34|338.49|338.34|338.54|338.39|338.44|338.29|22
1611322200000|2021-01-22 13:30:00|338.54|338.39|338.44|338.29|338.54|338.39|338.44|338.29|14
1611322500000|2021-01-22 13:35:00|338.49|338.34|338.39|338.24|338.49|338.34|338.34|338.19|50
1611322800000|2021-01-22 13:40:00|338.44|338.29|338.64|338.49|338.69|338.54|338.39|338.24|38
1611323100000|2021-01-22 13:45:00|338.69|338.54|338.69|338.54|338.74|338.59|338.59|338.44|49
1611323400000|2021-01-22 13:50:00|338.74|338.49|338.64|338.49|338.74|338.59|338.64|338.49|30
1611323700000|2021-01-22 13:55:00|338.69|338.54|338.59|338.44|338.74|338.54|338.59|338.44|45
1611324000000|2021-01-22 14:00:00|338.54|338.39|338.74|338.59|338.84|338.69|338.54|338.39|54
1611324300000|2021-01-22 14:05:00|338.69|338.54|338.54|338.34|338.69|338.59|338.54|338.34|23
1611324600000|2021-01-22 14:10:00|338.59|338.39|338.59|338.44|338.59|338.44|338.54|338.34|21
1611324900000|2021-01-22 14:15:00|338.64|338.39|338.89|338.69|338.89|338.74|338.54|338.39|19
1611325200000|2021-01-22 14:20:00|338.84|338.74|338.69|338.54|338.84|338.74|338.69|338.54|16
1611325500000|2021-01-22 14:25:00|338.74|338.49|338.84|338.64|338.89|338.74|338.74|338.49|13
1611325800000|2021-01-22 14:30:00|338.79|338.69|338.89|338.69|339.04|338.84|338.69|338.54|48
1611326100000|2021-01-22 14:35:00|338.94|338.74|339.09|338.94|339.09|338.94|338.94|338.74|14
1611326400000|2021-01-22 14:40:00|339.14|338.89|339.09|338.89|339.24|339.09|338.99|338.84|45
1611326700000|2021-01-22 14:45:00|339.14|338.84|339.44|339.24|339.49|339.29|339.09|338.84|35
1611327000000|2021-01-22 14:50:00|339.39|339.19|339.49|339.34|339.69|339.54|339.34|339.19|17
1611327300000|2021-01-22 14:55:00|339.54|339.29|339.64|339.39|339.64|339.44|339.34|339.14|22
1611327600000|2021-01-22 15:00:00|339.69|339.44|339.79|339.59|339.79|339.64|339.54|339.39|24
1611327900000|2021-01-22 15:05:00|339.74|339.64|339.79|339.49|339.79|339.64|339.59|339.44|32
1611328200000|2021-01-22 15:10:00|339.74|339.54|339.64|339.39|339.74|339.54|339.54|339.39|20
1611328500000|2021-01-22 15:15:00|339.69|339.44|339.64|339.39|339.69|339.54|339.59|339.39|3
1611328800000|2021-01-22 15:20:00|339.49|339.44|339.44|339.19|339.64|339.44|339.39|339.14|11
1611329100000|2021-01-22 15:25:00|339.39|339.14|339.19|338.94|339.39|339.14|339.09|338.89|15
1611329400000|2021-01-22 15:30:00|339.14|338.99|339.34|339.04|339.44|339.24|339.09|338.99|16
1611329700000|2021-01-22 15:35:00|339.29|339.09|339.24|339.09|339.34|339.09|339.14|338.89|1
1611330000000|2021-01-22 15:40:00|339.29|339.04|339.39|339.19|339.39|339.24|339.24|339.04|8
1611330300000|2021-01-22 15:45:00|339.34|339.14|339.39|339.14|339.44|339.29|339.29|339.09|22
1611330600000|2021-01-22 15:50:00|339.44|339.19|339.39|339.19|339.44|339.24|339.39|339.14|6
1611330900000|2021-01-22 15:55:00|339.44|339.24|339.59|339.39|339.59|339.39|339.39|339.19|19
1611331200000|2021-01-22 16:00:00|339.54|339.34|339.64|339.44|339.64|339.49|339.54|339.29|7
1611331500000|2021-01-22 16:05:00|339.69|339.49|339.79|339.59|339.79|339.59|339.69|339.44|18
1611331800000|2021-01-22 16:10:00|339.84|339.64|339.79|339.59|339.99|339.79|339.79|339.59|87
1611332100000|2021-01-22 16:15:00|339.69|339.64|339.79|339.54|339.79|339.64|339.69|339.49|2
1611332400000|2021-01-22 16:20:00|339.74|339.59|339.74|339.54|339.74|339.59|339.74|339.49|5
1611332700000|2021-01-22 16:25:00|339.79|339.49|339.79|339.49|339.79|339.64|339.79|339.44|3
1611333000000|2021-01-22 16:30:00|339.74|339.44|339.74|339.59|339.74|339.59|339.74|339.44|0
1611333300000|2021-01-22 16:35:00|339.79|339.54|339.84|339.64|339.84|339.69|339.79|339.49|28
1611333600000|2021-01-22 16:40:00|339.79|339.69|339.84|339.64|339.84|339.69|339.79|339.59|0
1611333900000|2021-01-22 16:45:00|339.89|339.69|339.94|339.79|339.94|339.79|339.89|339.64|6
1611334200000|2021-01-22 16:50:00|339.99|339.84|340.04|339.84|340.09|339.94|339.99|339.79|6
1611334500000|2021-01-22 16:55:00|340.09|339.89|340.09|339.89|340.09|339.94|339.94|339.79|11
1611334800000|2021-01-22 17:00:00|340.14|339.94|340.14|339.89|340.24|340.09|340.14|339.89|29
1611335100000|2021-01-22 17:05:00|340.09|339.84|340.04|339.79|340.09|339.89|339.94|339.79|19
1611335400000|2021-01-22 17:10:00|339.99|339.84|340.04|339.84|340.04|339.89|339.99|339.79|4
1611335700000|2021-01-22 17:15:00|340.09|339.89|340.14|339.89|340.14|339.94|340.09|339.89|4
1611336000000|2021-01-22 17:20:00|340.09|339.94|340.09|339.89|340.09|339.94|340.09|339.89|5
1611336300000|2021-01-22 17:25:00|340.14|339.94|340.09|339.94|340.19|339.99|340.09|339.89|23
1611336600000|2021-01-22 17:30:00|340.14|339.89|340.04|339.89|340.14|339.99|340.04|339.84|14
1611336900000|2021-01-22 17:35:00|340.09|339.94|340.09|339.94|340.09|339.94|340.04|339.84|12
1611337200000|2021-01-22 17:40:00|340.04|339.89|340.09|339.89|340.14|339.99|340.04|339.89|236
1611337500000|2021-01-22 17:45:00|340.04|339.94|340.09|339.89|340.09|339.94|339.99|339.84|6
1611337800000|2021-01-22 17:50:00|340.04|339.94|340.14|339.94|340.14|339.94|340.04|339.89|6
1611338100000|2021-01-22 17:55:00|340.09|339.89|340.09|339.89|340.14|339.94|339.99|339.84|9
1611338400000|2021-01-22 18:00:00|340.04|339.94|340.04|339.89|340.09|339.94|340.04|339.84|9
1611338700000|2021-01-22 18:05:00|339.99|339.84|339.94|339.79|340.04|339.89|339.89|339.74|6
1611339000000|2021-01-22 18:10:00|339.89|339.74|340.04|339.84|340.09|339.89|339.89|339.74|6
1611339300000|2021-01-22 18:15:00|340.09|339.89|340.04|339.84|340.09|339.89|340.04|339.84|3
1611339600000|2021-01-22 18:20:00|340.09|339.89|340.19|339.94|340.19|339.99|340.04|339.84|19
1611339900000|2021-01-22 18:25:00|340.24|339.99|340.24|340.04|340.24|340.09|340.19|339.94|5
1611340200000|2021-01-22 18:30:00|340.19|340.09|340.29|340.14|340.29|340.14|340.19|340.09|5
1611340500000|2021-01-22 18:35:00|340.24|340.09|340.29|340.14|340.34|340.14|340.24|340.09|34
1611340800000|2021-01-22 18:40:00|340.34|340.09|340.29|340.14|340.34|340.14|340.24|340.09|28
1611341100000|2021-01-22 18:45:00|340.24|340.09|340.29|340.14|340.29|340.14|340.24|340.09|1
1611341400000|2021-01-22 18:50:00|340.34||340.29||340.34||340.29||19
1611341700000|2021-01-22 18:55:00|340.24|340.09|340.24|340.09|340.24|340.09|340.19|340.04|18
1611342000000|2021-01-22 19:00:00|340.29|340.04|340.29|340.14|340.29|340.14|340.24|340.04|4
1611342300000|2021-01-22 19:05:00|340.24|340.09|340.29|340.14|340.29|340.14|340.24|340.09|6
1611342600000|2021-01-22 19:10:00||340.09||340.14||340.14||340.09|0
1611342900000|2021-01-22 19:15:00|340.34|340.19|340.29|340.14|340.34|340.19|340.29|340.14|58
1611343200000|2021-01-22 19:20:00|340.34|340.19|340.34|340.19|340.39|340.24|340.24|340.09|270
1611343500000|2021-01-22 19:25:00|340.29|340.14|340.24|340.09|340.29|340.14|340.24|340.09|10
1611343800000|2021-01-22 19:30:00|340.19|340.04|340.29|340.09|340.29|340.14|340.19|340.04|28
1611344100000|2021-01-22 19:35:00|340.24|340.14|340.29|340.14|340.29|340.14|340.24|340.14|1
1611344400000|2021-01-22 19:40:00|340.34|340.19|340.34|340.14|340.39|340.19|340.29|340.14|10
1611344700000|2021-01-22 19:45:00|340.29|340.09|340.29|340.09|340.34|340.19|340.24|340.09|9
1611345000000|2021-01-22 19:50:00|340.34|340.14|340.34|340.19|340.39|340.19|340.29|340.09|8
1611345300000|2021-01-22 19:55:00|340.39|340.24|340.34|340.19|340.39|340.24|340.34|340.19|3
1611345600000|2021-01-22 20:00:00|340.39|340.24|340.39|340.24|340.39|340.24|340.34|340.19|2
1611345900000|2021-01-22 20:05:00|340.34|340.14|340.39|340.24|340.39|340.24|340.34|340.14|13
1611346200000|2021-01-22 20:10:00|340.34|340.19|340.29|340.14|340.34|340.19|340.24|340.09|26
1611346500000|2021-01-22 20:15:00|340.34|340.09|340.29|340.14|340.34|340.19|340.29|340.09|2
1611346800000|2021-01-22 20:20:00|340.34|340.19|340.34|340.19|340.39|340.19|340.29|340.14|9
1611347100000|2021-01-22 20:25:00|340.39|340.14|340.39|340.24|340.39|340.24|340.34|340.14|2
1611347400000|2021-01-22 20:30:00|340.34|340.19|340.34|340.19|340.39|340.24|340.29|340.14|63
1611347700000|2021-01-22 20:35:00|340.39|340.14|340.34|340.14|340.44|340.29|340.29|340.14|22
1611348000000|2021-01-22 20:40:00|340.29|340.19|340.39|340.19|340.39|340.24|340.29|340.09|33
1611348300000|2021-01-22 20:45:00|340.34|340.24|340.44|340.24|340.49|340.29|340.34|340.14|98
1611348600000|2021-01-22 20:50:00|340.49|340.29|340.49|340.29|340.49|340.29|340.44|340.29|11
1611348900000|2021-01-22 20:55:00|340.39|340.34|340.34|340.19|340.49|340.34|340.34|339.99|128
1611349200000|2021-01-22 21:00:00|340.24|340.04|340.19|339.89|340.34|340.14|340.19|339.89|18
1611349500000|2021-01-22 21:05:00|340.14|339.84|340.09|339.84|340.39|339.89|340.09|339.84|0
1611349800000|2021-01-22 21:10:00|340.29|339.89|340.44|339.84|340.54|340.19|340.04|339.84|16
1611350100000|2021-01-22 21:15:00|340.34|339.74|340.34|339.74|340.44|339.84|340.34|339.74|0
1611350400000|2021-01-22 21:20:00|340.44|339.84|340.34|339.74|340.44|339.84|340.34|339.74|0
1611351000000|2021-01-22 21:30:00|340.44|339.84|340.44|339.84|340.44|339.84|340.34|339.74|0
1611351300000|2021-01-22 21:35:00|340.34|339.74|340.34|339.74|340.44|339.84|340.34|339.74|0
1611351600000|2021-01-22 21:40:00|340.24|339.64|340.24|339.64|340.24|339.64|340.24|339.64|0
1611351900000|2021-01-22 21:45:00|340.34|339.74|340.34|339.74|340.34|339.74|340.24|339.64|0
1611352200000|2021-01-22 21:50:00|340.24|339.64|340.34|339.74|340.34|339.74|340.24|339.64|0
1611352500000|2021-01-22 21:55:00|340.24|339.64|340.24|339.64|340.24|339.64|340.14|339.54|0
1611529200000|2021-01-24 23:00:00|340.84|340.24|340.84|340.24|340.84|340.24|340.64|340.04|0
1611529500000|2021-01-24 23:05:00|340.74|340.14|340.94|340.34|340.94|340.34|340.74|340.14|0
1611529800000|2021-01-24 23:10:00|340.84|340.24|340.94|340.34|340.94|340.34|340.84|340.24|0
1611530100000|2021-01-24 23:15:00|340.74|340.14|340.84|340.24|340.84|340.24|340.74|340.14|0
1611530400000|2021-01-24 23:20:00|340.94|340.34|340.94|340.34|340.94|340.34|340.84|340.24|0
1611530700000|2021-01-24 23:25:00|341.04|340.44|340.94|340.34|341.04|340.44|340.94|340.34|0
1611531000000|2021-01-24 23:30:00|341.04|340.44|340.94|340.34|341.04|340.44|340.94|340.34|0
1611531600000|2021-01-24 23:40:00|341.04|340.44|340.94|340.34|341.04|340.44|340.94|340.34|0
1611532200000|2021-01-24 23:50:00|340.94|340.34|341.04|340.44|341.04|340.44|340.94|340.34|0
1611532500000|2021-01-24 23:55:00|340.94|340.34|340.94|340.34|341.04|340.44|340.94|340.34|0
1611532800000|2021-01-25 00:00:00|340.84|340.24|340.84|340.24|340.84|340.24|340.84|340.24|0
1611533100000|2021-01-25 00:05:00|340.74|340.14|340.84|340.24|340.84|340.24|340.74|340.14|0
1611533400000|2021-01-25 00:10:00|340.74|340.14|340.94|340.34|340.94|340.34|340.64|340.04|0
1611533700000|2021-01-25 00:15:00|340.84|340.24|340.84|340.24|340.94|340.34|340.74|340.14|0
1611534000000|2021-01-25 00:20:00|340.74|340.14|340.74|340.14|340.84|340.24|340.74|340.14|0
1611534300000|2021-01-25 00:25:00|340.84|340.24|340.94|340.34|341.04|340.44|340.74|340.14|0
1611534600000|2021-01-25 00:30:00|340.44|339.89|340.14|339.89|340.44|340.04|339.79|339.59|3748
1611534900000|2021-01-25 00:35:00|340.19|339.94|340.24|340.09|340.24|340.09|340.09|339.94|577
1611535200000|2021-01-25 00:40:00|340.29|340.14|340.94|340.79|340.99|340.84|340.24|340.14|178
1611535500000|2021-01-25 00:45:00|340.89|340.74|341.19|340.99|341.19|341.04|340.89|340.74|229
1611535800000|2021-01-25 00:50:00|341.14|341.04|341.29|341.14|341.29|341.14|341.04|340.84|106
1611536100000|2021-01-25 00:55:00|341.34|341.19|341.19|341.04|341.44|341.29|341.09|340.94|498
1611536400000|2021-01-25 01:00:00|341.09|340.94|340.79|340.59|341.19|341.04|340.24|340.09|1104
1611536700000|2021-01-25 01:05:00|340.74|340.69|341.19|341.04|341.29|341.14|340.74|340.64|617
1611537000000|2021-01-25 01:10:00|341.24|341.09|341.79|341.59|341.99|341.84|341.24|341.09|523
1611537300000|2021-01-25 01:15:00|341.84|341.64|341.54|341.34|342.04|341.84|341.54|341.34|3231
1611537600000|2021-01-25 01:20:00|341.49|341.39|342.04|341.89|342.09|341.94|341.49|341.34|310
1611537900000|2021-01-25 01:25:00|342.09|341.94|342.04|341.89|342.14|341.99|341.99|341.79|262
1611538200000|2021-01-25 01:30:00|342.09|341.94|341.89|341.74|342.09|341.94|341.69|341.49|314
1611538500000|2021-01-25 01:35:00|341.94|341.79|341.49|341.34|341.94|341.79|341.39|341.24|277
1611538800000|2021-01-25 01:40:00|341.54|341.39|341.29|341.14|341.54|341.39|341.29|341.14|376
1611539100000|2021-01-25 01:45:00|341.24|341.09|341.59|341.44|341.74|341.59|341.24|341.09|135
1611539400000|2021-01-25 01:50:00|341.54|341.34|341.24|341.04|341.59|341.44|341.09|340.94|127
1611539700000|2021-01-25 01:55:00|341.19|340.99|341.09|340.89|341.29|341.14|340.99|340.84|125
1611540000000|2021-01-25 02:00:00|341.14|340.94|341.04|340.89|341.39|341.24|340.94|340.74|257
1611540300000|2021-01-25 02:05:00|341.09|340.94|341.04|340.84|341.14|340.99|340.89|340.74|145
1611540600000|2021-01-25 02:10:00|341.09|340.89|340.89|340.69|341.09|340.94|340.84|340.69|282
1611540900000|2021-01-25 02:15:00|340.84|340.74|341.14|340.94|341.19|340.99|340.79|340.59|471
1611541200000|2021-01-25 02:20:00|341.19|340.99|341.04|340.89|341.29|341.14|341.04|340.89|180
1611541500000|2021-01-25 02:25:00|341.09|340.94|340.94|340.79|341.14|340.99|340.79|340.64|195
1611541800000|2021-01-25 02:30:00|340.99|340.84|340.69|340.54|341.09|340.89|340.59|340.44|283
1611542100000|2021-01-25 02:35:00|340.74|340.59|340.84|340.69|340.89|340.74|340.59|340.44|303
1611542400000|2021-01-25 02:40:00|340.89|340.74|340.69|340.54|340.89|340.74|340.54|340.39|351
1611542700000|2021-01-25 02:45:00|340.74|340.49|340.44|340.29|340.74|340.49|340.44|340.24|211
1611543000000|2021-01-25 02:50:00|340.49|340.24|340.49|340.34|340.54|340.39|340.34|340.19|178
1611543300000|2021-01-25 02:55:00|340.44|340.29|340.49|340.34|340.49|340.34|340.34|340.19|294
1611543600000|2021-01-25 03:00:00|340.54|340.39|340.49|340.34|340.54|340.39|340.29|340.14|179
1611543900000|2021-01-25 03:05:00|340.54|340.29|340.09|339.89|340.54|340.29|339.89|339.74|216
1611544200000|2021-01-25 03:10:00|340.14|339.94|340.04|339.89|340.19|339.99|339.84|339.69|153
1611544500000|2021-01-25 03:15:00|340.09|339.94|339.99|339.84|340.14|339.94|339.89|339.74|153
1611544800000|2021-01-25 03:20:00|340.04|339.89|340.11|339.96|340.36|340.21|340.04|339.89|244
1611545100000|2021-01-25 03:25:00|340.16|339.91|339.81|339.66|340.21|340.01|339.76|339.61|163
1611545400000|2021-01-25 03:30:00|339.86|339.71|339.71|339.51|339.86|339.71|339.61|339.46|185
1611545700000|2021-01-25 03:35:00|339.76|339.56|339.66|339.51|339.81|339.66|339.56|339.41|161
1611546000000|2021-01-25 03:40:00|339.71|339.56|339.71|339.56|339.81|339.66|339.61|339.46|168
1611546300000|2021-01-25 03:45:00|339.76|339.51|339.51|339.36|339.76|339.61|339.51|339.31|122
1611546600000|2021-01-25 03:50:00|339.56|339.41|339.56|339.36|339.61|339.46|339.51|339.36|127
1611546900000|2021-01-25 03:55:00|339.61|339.41|339.46|339.31|339.66|339.51|339.41|339.26|250
1611547200000|2021-01-25 04:00:00|339.51|339.36|339.56|339.41|339.61|339.46|339.51|339.31|137
1611547500000|2021-01-25 04:05:00|339.51|339.31|339.61|339.46|339.66|339.46|339.41|339.26|97
1611547800000|2021-01-25 04:10:00|339.56|339.41|339.46|339.31|339.61|339.41|339.31|339.16|155
1611548100000|2021-01-25 04:15:00|339.51|339.36|339.36|339.16|339.51|339.36|339.31|339.11|136
1611548400000|2021-01-25 04:20:00|339.31|339.21|339.26|339.11|339.36|339.21|339.21|339.06|259
1611548700000|2021-01-25 04:25:00|339.31|339.16|339.56|339.41|339.56|339.41|339.26|339.11|172
1611549000000|2021-01-25 04:30:00|339.61|339.46|339.61|339.46|339.61|339.46|339.51|339.36|118
1611549300000|2021-01-25 04:35:00|339.56|339.41|339.51|339.36|339.61|339.46|339.46|339.26|81
1611549600000|2021-01-25 04:40:00|339.56|339.41|339.41|339.26|339.56|339.41|339.36|339.21|94
1611549900000|2021-01-25 04:45:00|339.46|339.31|339.46|339.26|339.51|339.31|339.41|339.26|43
1611550200000|2021-01-25 04:50:00|339.51|339.31|339.41|339.21|339.51|339.36|339.41|339.21|159
1611550500000|2021-01-25 04:55:00|339.36|339.26|339.36|339.21|339.41|339.26|339.31|339.16|92
1611550800000|2021-01-25 05:00:00|339.41|339.26|339.56|339.41|339.61|339.46|339.31|339.16|219
1611551100000|2021-01-25 05:05:00|339.51|339.36|339.41|339.26|339.61|339.46|339.36|339.16|168
1611551400000|2021-01-25 05:10:00|339.36|339.21|339.41|339.26|339.51|339.36|339.31|339.16|189
1611551700000|2021-01-25 05:15:00|339.46|339.21|339.36|339.21|339.66|339.51|339.31|339.16|107
1611552000000|2021-01-25 05:20:00|339.41|339.26|339.36|339.21|339.41|339.26|339.31|339.11|75
1611552300000|2021-01-25 05:25:00|339.31|339.16|339.46|339.31|339.56|339.36|339.16|339.01|169
1611552600000|2021-01-25 05:30:00|339.51|339.36|339.56|339.41|339.61|339.46|339.46|339.31|91
1611552900000|2021-01-25 05:35:00|339.61|339.36|339.56|339.41|339.61|339.41|339.36|339.21|295
1611553200000|2021-01-25 05:40:00|339.61|339.46|339.61|339.46|339.76|339.61|339.61|339.41|168
1611553500000|2021-01-25 05:45:00|339.56|339.41|339.61|339.46|339.61|339.46|339.51|339.31|132
1611553800000|2021-01-25 05:50:00|339.56|339.41|339.46|339.31|339.61|339.46|339.46|339.26|97
1611554100000|2021-01-25 05:55:00|339.41|339.26|339.56|339.41|339.61|339.46|339.41|339.26|126
1611554400000|2021-01-25 06:00:00|339.61|339.46|339.66|339.46|339.71|339.51|339.56|339.41|98
1611554700000|2021-01-25 06:05:00|339.61|339.41|339.66|339.51|339.71|339.56|339.56|339.36|113
1611555000000|2021-01-25 06:10:00|339.61|339.46|339.76|339.61|339.76|339.61|339.56|339.41|362
1611555300000|2021-01-25 06:15:00|339.71|339.56|339.21|339.06|339.76|339.56|339.21|339.01|5064
1611555600000|2021-01-25 06:20:00|339.26|339.01|339.01|338.86|339.26|339.11|338.91|338.76|4440
1611555900000|2021-01-25 06:25:00|338.96|338.81|338.96|338.76|339.01|338.81|338.61|338.46|340
1611556200000|2021-01-25 06:30:00|338.91|338.71|338.66|338.51|339.01|338.86|338.66|338.51|2622
1611556500000|2021-01-25 06:35:00|338.71|338.46|338.76|338.61|338.76|338.61|338.61|338.46|191
1611556800000|2021-01-25 06:40:00|338.71|338.56|338.71|338.56|338.91|338.76|338.61|338.41|429
1611557100000|2021-01-25 06:45:00|338.66|338.51|338.56|338.41|338.71|338.56|338.56|338.41|152
1611557400000|2021-01-25 06:50:00|338.51|338.36|338.51|338.36|338.56|338.41|338.46|338.26|200
1611557700000|2021-01-25 06:55:00|338.56|338.31|338.56|338.41|338.66|338.51|338.51|338.31|245
1611558000000|2021-01-25 07:00:00|338.61|338.46|338.86|338.66|338.86|338.71|338.61|338.46|183
1611558300000|2021-01-25 07:05:00|338.81|338.71|338.91|338.76|339.01|338.86|338.71|338.56|237
1611558600000|2021-01-25 07:10:00|338.86|338.71|338.71|338.56|338.91|338.71|338.71|338.56|119
1611558900000|2021-01-25 07:15:00|338.76|338.61|338.91|338.76|338.91|338.76|338.76|338.61|103
1611559200000|2021-01-25 07:20:00|339.01|338.86|339.11|338.96|339.16|338.96|338.96|338.76|129
1611559500000|2021-01-25 07:25:00|339.16|339.01|339.01|338.86|339.21|339.06|338.96|338.81|152
1611559800000|2021-01-25 07:30:00|339.06|338.91|339.01|338.86|339.11|338.96|338.91|338.76|109
1611560100000|2021-01-25 07:35:00|339.06|338.91|339.11|338.96|339.11|338.96|339.01|338.81|783
1611560400000|2021-01-25 07:40:00|339.06|338.91|339.11|338.91|339.16|339.01|339.06|338.91|325
1611560700000|2021-01-25 07:45:00|339.06|338.96|339.11|338.96|339.21|339.01|339.06|338.91|167
1611561000000|2021-01-25 07:50:00|339.06|338.91|339.21|339.01|339.21|339.06|339.01|338.86|114
1611561300000|2021-01-25 07:55:00|339.16|339.06|339.21|339.06|339.26|339.11|339.16|339.01|122
1611561600000|2021-01-25 08:00:00|339.16|339.01|338.86|338.71|339.26|339.11|338.86|338.66|283
1611561900000|2021-01-25 08:05:00|338.91|338.76|338.76|338.61|339.01|338.81|338.71|338.56|231
1611562200000|2021-01-25 08:10:00|338.71|338.56|338.46|338.31|338.86|338.66|338.46|338.31|183
1611562500000|2021-01-25 08:15:00|338.51|338.36|338.31|338.11|338.56|338.41|338.21|338.06|324
1611562800000|2021-01-25 08:20:00|338.26|338.01|338.51|338.31|338.56|338.41|338.16|338.01|256
1611563100000|2021-01-25 08:25:00|338.46|338.36|338.31|338.11|338.51|338.36|338.21|338.01|230
1611563400000|2021-01-25 08:30:00|338.26|338.06|338.36|338.21|338.41|338.21|338.11|337.96|207
1611563700000|2021-01-25 08:35:00|338.31|338.16|338.26|338.11|338.46|338.31|338.26|338.11|140
1611564000000|2021-01-25 08:40:00|338.31|338.16|337.96|337.81|338.36|338.16|337.86|337.71|1690
1611564300000|2021-01-25 08:45:00|338.01|337.86|337.96|337.81|338.06|337.91|337.91|337.76|931
1611564600000|2021-01-25 08:50:00|337.91|337.76|337.91|337.71|338.16|337.96|337.81|337.66|365
1611564900000|2021-01-25 08:55:00|337.86|337.66|337.76|337.61|337.86|337.71|337.61|337.41|819
1611565200000|2021-01-25 09:00:00|337.71|337.56|337.46|337.31|338.26|338.11|337.41|337.26|1395
1611565500000|2021-01-25 09:05:00|337.41|337.26|337.86|337.66|337.86|337.66|337.31|337.16|699
1611565800000|2021-01-25 09:10:00|337.81|337.61|337.56|337.41|337.81|337.61|337.51|337.31|348
1611566100000|2021-01-25 09:15:00|337.61|337.46|337.46|337.26|337.86|337.66|337.46|337.26|256
1611566400000|2021-01-25 09:20:00|337.81|337.21|337.81|337.21|337.91|337.31|337.81|337.21|0
1611566700000|2021-01-25 09:25:00|337.91|337.31|337.91|337.31|337.91|337.31|337.81|337.21|7
1611567300000|2021-01-25 09:35:00|338.01|337.41|337.91|337.31|338.01|337.41|337.91|337.31|0
1611567600000|2021-01-25 09:40:00|337.81|337.21|337.81|337.21|337.91|337.31|337.81|337.21|0
1611567900000|2021-01-25 09:45:00|337.71|337.11|337.61|337.01|337.81|337.21|337.61|337.01|0
1611568200000|2021-01-25 09:50:00|337.51|337.11|337.56|337.31|337.81|337.46|337.26|337.01|109
1611568500000|2021-01-25 09:55:00|337.51|337.26|337.51|337.31|337.56|337.31|337.51|337.26|3
1611568800000|2021-01-25 10:00:00|337.46|337.36|337.51|337.36|337.51|337.36|337.46|337.26|31
1611569100000|2021-01-25 10:05:00|337.56|337.41|337.41|337.21|337.61|337.41|337.36|337.16|18
1611569400000|2021-01-25 10:10:00|337.31|337.16|337.36|337.16|337.41|337.21|337.31|337.11|38
1611569700000|2021-01-25 10:15:00|337.41|337.21|337.36|337.21|337.41|337.21|337.36|337.16|0
1611570000000|2021-01-25 10:20:00|337.41|337.26|337.51|337.36|337.56|337.36|337.41|337.26|4
1611570300000|2021-01-25 10:25:00|337.56|337.41|337.66|337.46|337.66|337.46|337.51|337.41|4
1611570600000|2021-01-25 10:30:00|337.61|337.51|337.66|337.46|337.66|337.51|337.56|337.36|3
1611570900000|2021-01-25 10:35:00|337.61|337.51|337.66|337.51|337.66|337.51|337.61|337.46|0
1611571200000|2021-01-25 10:40:00|337.71|337.46|337.81|337.61|337.81|337.61|337.61|337.46|20
1611571500000|2021-01-25 10:45:00|337.76|337.56|337.86|337.66|337.91|337.71|337.76|337.56|13
1611571800000|2021-01-25 10:50:00|337.91|337.71|337.76|337.56|337.91|337.76|337.76|337.56|15
1611572100000|2021-01-25 10:55:00|337.81|337.61|337.81|337.61|337.81|337.61|337.76|337.56|1
1611572400000|2021-01-25 11:00:00|337.76|337.56|337.81|337.61|337.81|337.61|337.76|337.56|4
1611572700000|2021-01-25 11:05:00|337.76|337.66|337.81|337.61|337.81|337.66|337.76|337.61|20
1611573000000|2021-01-25 11:10:00|337.76|337.66|337.81|337.61|337.81|337.66|337.76|337.61|1
1611573300000|2021-01-25 11:15:00|337.76|337.56|337.71|337.56|337.81|337.61|337.71|337.56|2
1611573600000|2021-01-25 11:20:00|337.76|337.61|337.76|337.56|337.81|337.66|337.71|337.56|177
1611573900000|2021-01-25 11:25:00|337.71|337.61|337.71|337.56|337.81|337.61|337.71|337.56|0
1611574200000|2021-01-25 11:30:00|337.76||337.71||337.76||337.71||0
1611574500000|2021-01-25 11:35:00|337.76|337.51|337.66|337.46|337.76|337.51|337.66|337.46|13
1611574800000|2021-01-25 11:40:00|337.61|337.51|337.66|337.46|337.71|337.51|337.61|337.46|1
1611575100000|2021-01-25 11:45:00|337.61|337.36|337.51|337.31|337.66|337.41|337.11|336.96|99
1611575400000|2021-01-25 11:50:00|337.56|337.36|337.56|337.36|337.61|337.41|337.51|337.26|4
1611575700000|2021-01-25 11:55:00|337.51|337.31|337.31|337.06|337.51|337.36|337.16|336.91|25
1611576000000|2021-01-25 12:00:00|337.21|337.01|337.16|336.96|337.26|337.06|337.06|336.86|28
1611576300000|2021-01-25 12:05:00|337.11|336.91|337.16|336.96|337.26|337.01|337.11|336.91|0
1611576600000|2021-01-25 12:10:00|337.11|336.91|337.31|337.11|337.31|337.16|337.01|336.81|25
1611576900000|2021-01-25 12:15:00|337.26|337.06|337.36|337.16|337.36|337.21|337.21|337.06|3
1611577200000|2021-01-25 12:20:00|337.31|337.21|337.21|337.01|337.36|337.21|337.21|337.01|76
1611577500000|2021-01-25 12:25:00|337.16|336.96|337.11|336.91|337.31|337.16|337.01|336.86|125
1611577800000|2021-01-25 12:30:00|337.06|336.86|336.91|336.71|337.11|336.91|336.91|336.71|16
1611578100000|2021-01-25 12:35:00|336.86|336.66|336.86|336.66|336.86|336.66|336.71|336.51|21
1611578400000|2021-01-25 12:40:00|336.91|336.71|337.01|336.86|337.01|336.86|336.81|336.61|34
1611578700000|2021-01-25 12:45:00|336.91|336.81|336.96|336.76|337.01|336.86|336.86|336.66|44
1611579000000|2021-01-25 12:50:00|336.91|336.81|336.71|336.51|336.91|336.81|336.56|336.41|25
1611579300000|2021-01-25 12:55:00|336.66|336.46|336.76|336.56|336.81|336.61|336.51|336.36|15
1611579600000|2021-01-25 13:00:00|336.71|336.51|336.91|336.71|336.91|336.71|336.71|336.46|5
1611579900000|2021-01-25 13:05:00|336.86|336.66|336.91|336.61|336.91|336.71|336.86|336.56|0
1611580200000|2021-01-25 13:10:00||336.56||336.61||336.61||336.56|597
1611580500000|2021-01-25 13:15:00|336.96|336.66|337.01|336.86|337.06|336.91|336.96|336.66|35
1611580800000|2021-01-25 13:20:00|336.96|336.81|337.06|336.91|337.06|336.91|336.96|336.76|55
1611581100000|2021-01-25 13:25:00|337.01|336.86|336.76|336.61|337.11|336.96|336.76|336.61|54
1611581400000|2021-01-25 13:30:00|336.81|336.66|336.66|336.46|336.91|336.71|336.56|336.41|37
1611581700000|2021-01-25 13:35:00|336.61|336.41|336.71|336.51|336.86|336.61|336.61|336.41|376
1611582000000|2021-01-25 13:40:00|336.56|336.46|336.86|336.66|336.86|336.66|336.56|336.36|143
1611582300000|2021-01-25 13:45:00|336.81|336.71|337.11|336.96|337.16|336.96|336.81|336.71|69
1611582600000|2021-01-25 13:50:00|337.16|336.91|337.16|337.01|337.21|337.06|337.06|336.91|50
1611582900000|2021-01-25 13:55:00|337.11|336.96|337.11|336.96|337.21|337.06|337.11|336.96|14
1611583200000|2021-01-25 14:00:00|337.06|336.91|337.16|337.01|337.16|337.01|337.06|336.86|33
1611583500000|2021-01-25 14:05:00|337.11|336.96|337.16|336.96|337.16|337.01|337.11|336.96|21
1611583800000|2021-01-25 14:10:00|337.11|336.91|337.11|336.96|337.16|336.96|337.06|336.91|30
1611584100000|2021-01-25 14:15:00|337.06|336.91|336.91|336.76|337.06|336.91|336.91|336.76|28
1611584400000|2021-01-25 14:20:00|336.86|336.71|336.86|336.71|336.96|336.81|336.86|336.71|18
1611584700000|2021-01-25 14:25:00|336.91|336.76|336.96|336.76|336.96|336.76|336.86|336.66|17
1611585000000|2021-01-25 14:30:00|336.91|336.81|337.31|337.11|337.36|337.16|336.91|336.76|77
1611585300000|2021-01-25 14:35:00|337.36|337.16|337.11|336.91|337.41|337.21|337.01|336.81|221
1611585600000|2021-01-25 14:40:00|337.06|336.96|337.31|337.16|337.36|337.16|337.06|336.86|37
1611585900000|2021-01-25 14:45:00|337.36|337.21|336.91|336.76|337.41|337.21|336.71|336.56|84
1611586200000|2021-01-25 14:50:00|336.86|336.71|336.76|336.56|337.06|336.86|336.71|336.56|51
1611586500000|2021-01-25 14:55:00|336.81|336.61|336.76|336.56|337.01|336.81|336.71|336.56|101
1611586800000|2021-01-25 15:00:00|336.71|336.61|337.06|336.81|337.06|336.81|336.71|336.56|34
1611587100000|2021-01-25 15:05:00|337.01|336.86|337.06|336.86|337.16|336.91|336.96|336.81|211
1611587400000|2021-01-25 15:10:00|337.01|336.81|336.96|336.71|337.11|336.91|336.86|336.66|1107
1611587700000|2021-01-25 15:15:00|336.91|336.76|337.06|336.81|337.06|336.91|336.91|336.71|138
1611588000000|2021-01-25 15:20:00|337.01|336.86|337.21|337.06|337.26|337.06|337.01|336.86|66
1611588300000|2021-01-25 15:25:00|337.26|337.11|337.06|336.86|337.26|337.11|336.91|336.76|51
1611588600000|2021-01-25 15:30:00|337.11|336.91|337.01|336.86|337.16|336.91|337.01|336.86|4
1611588900000|2021-01-25 15:35:00|337.06|336.81|337.01|336.76|337.06|336.81|336.86|336.66|19
1611589200000|2021-01-25 15:40:00|336.96|336.81|336.96|336.71|337.01|336.81|336.86|336.71|4
1611589500000|2021-01-25 15:45:00|336.91|336.76|336.66|336.46|337.06|336.81|336.66|336.46|3
1611589800000|2021-01-25 15:50:00|336.71|336.51|336.41|336.16|336.71|336.51|336.36|336.11|3
1611590100000|2021-01-25 15:55:00|336.36|336.11|335.86|335.61|336.46|336.16|335.81|335.56|61
1611590400000|2021-01-25 16:00:00|335.81|335.66|335.56|335.26|336.06|335.86|335.41|335.26|46
1611590700000|2021-01-25 16:05:00|335.51|335.31|335.06|334.81|335.56|335.36|334.86|334.66|174
1611591000000|2021-01-25 16:10:00|335.11|334.76|335.96|335.76|335.96|335.76|335.11|334.71|157
1611591300000|2021-01-25 16:15:00|335.91|335.71|336.11|335.91|336.16|335.96|335.71|335.51|182
1611591600000|2021-01-25 16:20:00|336.06|335.86|336.06|335.86|336.26|336.06|335.96|335.71|39
1611591900000|2021-01-25 16:25:00|336.01|335.91|335.91|335.71|336.06|335.91|335.76|335.61|94
1611592200000|2021-01-25 16:30:00|335.96|335.76|336.06|335.86|336.16|336.01|335.71|335.51|60
1611592500000|2021-01-25 16:35:00|336.01|335.81|336.01|335.81|336.16|336.01|335.86|335.66|34
1611592800000|2021-01-25 16:40:00|335.96|335.76|336.36|336.21|336.36|336.21|335.96|335.76|38
1611593100000|2021-01-25 16:45:00|336.41|336.16|336.46|336.26|336.56|336.41|336.36|336.16|94
1611593400000|2021-01-25 16:50:00|336.51|336.31|336.51|336.36|336.61|336.46|336.46|336.31|51
1611593700000|2021-01-25 16:55:00|336.56|336.41|336.61|336.46|336.66|336.46|336.46|336.31|38
1611594000000|2021-01-25 17:00:00|336.66|336.51|336.56|336.36|336.76|336.56|336.51|336.36|16
1611594300000|2021-01-25 17:05:00|336.51|336.41|336.51|336.31|336.61|336.46|336.31|336.16|37
1611594600000|2021-01-25 17:10:00|336.46|336.36|336.21|335.96|336.56|336.41|336.21|335.96|2
1611594900000|2021-01-25 17:15:00|336.16|336.01|335.91|335.66|336.16|336.06|335.81|335.61|17
1611595200000|2021-01-25 17:20:00|336.01|335.71|335.91|335.61|336.21|335.96|335.91|335.61|0
1611595500000|2021-01-25 17:25:00|335.96|335.66|335.96|335.66|336.16|335.86|335.91|335.61|6
1611595800000|2021-01-25 17:30:00|335.91|335.71|336.26|336.01|336.26|336.11|335.81|335.61|24
1611596100000|2021-01-25 17:35:00|336.16|336.06|336.11|335.91|336.26|336.11|336.11|335.91|4
1611596400000|2021-01-25 17:40:00|336.16|335.96|336.21|336.01|336.36|336.21|336.16|335.91|6
1611596700000|2021-01-25 17:45:00|336.26|336.06|336.36|336.16|336.41|336.21|336.26|336.01|13
1611597000000|2021-01-25 17:50:00|336.41|336.21|336.41|336.21|336.51|336.31|336.26|336.01|4
1611597300000|2021-01-25 17:55:00|336.36|336.26|336.26|336.06|336.41|336.26|336.16|335.81|14
1611597600000|2021-01-25 18:00:00|336.31|336.11|336.41|336.06|336.51|336.26|336.31|335.91|40
1611597900000|2021-01-25 18:05:00|336.36|336.01|336.26|335.96|336.41|336.01|336.11|335.96|7
1611598200000|2021-01-25 18:10:00|336.31|336.01|336.56|336.21|336.56|336.21|336.31|336.01|140
1611598500000|2021-01-25 18:15:00|336.51|336.26|336.56|336.31|336.61|336.31|336.51|336.26|0
1611598800000|2021-01-25 18:20:00|336.61|336.36|336.66|336.36|336.71|336.36|336.56|336.36|2
1611599100000|2021-01-25 18:25:00|336.71||336.61||336.71||336.56||0
1611599400000|2021-01-25 18:30:00|336.56||336.56||336.61||336.56||0
1611599700000|2021-01-25 18:35:00|336.61|336.31|336.66|336.36|336.66|336.36|336.56|336.31|3
1611600000000|2021-01-25 18:40:00|336.61|336.31|336.61|336.31|336.66|336.36|336.56|336.31|0
1611600300000|2021-01-25 18:45:00|336.66||336.61||336.66||336.51||2
1611600600000|2021-01-25 18:50:00|336.56|336.26|336.41|336.21|336.61|336.26|336.36|336.21|209
1611600900000|2021-01-25 18:55:00|336.36|336.16|336.41|336.16|336.46|336.16|336.31|336.16|1
1611601200000|2021-01-25 19:00:00|336.36|336.21|336.41|336.21|336.41|336.21|336.36|336.16|2
1611601500000|2021-01-25 19:05:00|336.36|336.16|336.41|336.16|336.46|336.26|336.36|336.16|0
1611601800000|2021-01-25 19:10:00|336.36|336.11|336.21|335.96|336.36|336.11|336.11|335.96|1
1611602100000|2021-01-25 19:15:00|336.26|336.01|336.21|336.01|336.26|336.06|336.01|335.86|2
1611602400000|2021-01-25 19:20:00|336.16|335.96|336.26|336.06|336.31|336.11|336.16|335.96|2
1611602700000|2021-01-25 19:25:00|336.31|336.01|336.36|336.16|336.36|336.16|336.16|335.96|0
1611603000000|2021-01-25 19:30:00|336.41|336.21|336.41|336.16|336.41|336.26|336.36|336.16|1
1611603300000|2021-01-25 19:35:00|336.36|336.11|336.36|336.11|336.41|336.11|336.36|336.11|79
1611603600000|2021-01-25 19:40:00|336.41|336.16|336.41|336.16|336.41|336.21|336.36|336.11|1
1611603900000|2021-01-25 19:45:00|336.36|336.21|336.46|336.21|336.46|336.26|336.36|336.16|0
1611604200000|2021-01-25 19:50:00|336.41|336.16|336.31|336.11|336.46|336.16|336.31|336.11|1
1611604500000|2021-01-25 19:55:00|336.36|336.16|336.36|336.11|336.41|336.21|336.31|336.11|0
1611604800000|2021-01-25 20:00:00|336.41|336.16|336.36|336.16|336.41|336.16|336.36|336.16|0
1611605100000|2021-01-25 20:05:00|336.41|336.21|336.46|336.21|336.46|336.21|336.36|336.21|5
1611605400000|2021-01-25 20:10:00|336.41|336.16|336.76|336.51|336.76|336.56|336.21|336.06|114
1611605700000|2021-01-25 20:15:00|336.81|336.46|337.06|336.91|337.06|336.91|336.81|336.46|66
1611606000000|2021-01-25 20:20:00|337.01|336.86|337.01|336.86|337.01|336.91|336.96|336.81|47
1611606300000|2021-01-25 20:25:00|337.06|336.91|337.01|336.81|337.06|336.91|336.96|336.81|239
1611606600000|2021-01-25 20:30:00|337.06|336.86|337.06|336.86|337.11|336.91|336.96|336.81|104
1611606900000|2021-01-25 20:35:00|337.01|336.91|337.26|337.11|337.26|337.11|337.01|336.81|38
1611607200000|2021-01-25 20:40:00|337.36|337.06|337.36|337.21|337.36|337.21|337.31|337.01|62
1611607500000|2021-01-25 20:45:00|337.41|337.16|337.51|337.36|337.56|337.36|337.41|337.06|57
1611607800000|2021-01-25 20:50:00|337.56|337.31|337.71|337.51|337.71|337.51|337.51|337.11|57
1611608100000|2021-01-25 20:55:00|337.76|337.56|337.91|337.71|337.91|337.76|337.76|337.51|103
1611608400000|2021-01-25 21:00:00|337.86|337.76|337.96|337.76|338.01|337.86|337.86|337.61|58
1611608700000|2021-01-25 21:05:00|337.91|337.71|337.96|337.71|337.96|337.76|337.86|337.56|1
1611609000000|2021-01-25 21:10:00|338.01|337.76|338.21|337.61|338.21|337.76|338.01|337.51|23
1611609300000|2021-01-25 21:15:00|338.11|337.51|338.21|337.61|338.21|337.61|338.11|337.51|0
1611610200000|2021-01-25 21:30:00|338.11|337.51|338.21|337.61|338.21|337.61|338.11|337.51|0
1611610500000|2021-01-25 21:35:00|338.11|337.51|338.11|337.51|338.21|337.61|338.11|337.51|0
1611610800000|2021-01-25 21:40:00|338.21|337.61|338.21|337.61|338.21|337.61|338.11|337.51|0
1611611100000|2021-01-25 21:45:00|338.11|337.51|338.11|337.51|338.21|337.61|338.11|337.51|0
1611611400000|2021-01-25 21:50:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611613500000|2021-01-25 22:25:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611613800000|2021-01-25 22:30:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611614100000|2021-01-25 22:35:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611614700000|2021-01-25 22:45:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611615000000|2021-01-25 22:50:00|338.01|337.41|338.11|337.51|338.11|337.51|338.01|337.41|0
1611615300000|2021-01-25 22:55:00|338.01|337.41|338.01|337.41|338.11|337.51|338.01|337.41|0
1611615600000|2021-01-25 23:00:00|337.91|337.31|338.11|337.51|338.11|337.51|337.91|337.31|0
1611615900000|2021-01-25 23:05:00|338.01|337.41|337.71|337.11|338.11|337.51|337.71|337.11|0
1611616500000|2021-01-25 23:15:00|337.81|337.21|337.81|337.21|337.81|337.21|337.71|337.11|0
1611616800000|2021-01-25 23:20:00|337.71|337.11|337.81|337.21|337.81|337.21|337.71|337.11|0
1611618300000|2021-01-25 23:45:00|337.71|337.11|337.71|337.11|337.81|337.21|337.71|337.11|0
1611618600000|2021-01-25 23:50:00|337.81|337.21|337.71|337.11|337.81|337.21|337.71|337.11|0
1611618900000|2021-01-25 23:55:00|337.81|337.21|337.71|337.11|337.81|337.21|337.71|337.11|0
1611619200000|2021-01-26 00:00:00|337.61|337.01|337.71|337.11|337.81|337.21|337.61|337.01|0
1611619500000|2021-01-26 00:05:00|337.81|337.21|337.71|337.11|337.81|337.21|337.71|337.11|0
1611619800000|2021-01-26 00:10:00|337.81|337.21|337.71|337.11|337.81|337.21|337.71|337.11|0
1611620100000|2021-01-26 00:15:00|337.61|337.01|337.61|337.01|337.71|337.11|337.61|337.01|0
1611620400000|2021-01-26 00:20:00|337.51|336.91|337.61|337.01|337.61|337.01|337.51|336.91|0
1611620700000|2021-01-26 00:25:00|337.51|336.91|337.61|337.01|337.61|337.01|337.51|336.91|0
1611621000000|2021-01-26 00:30:00|337.36|336.91|337.01|336.81|337.61|337.46|336.81|336.56|1707
1611621300000|2021-01-26 00:35:00|337.16|336.91|336.61|336.41|337.31|337.11|336.36|336.06|303
1611621600000|2021-01-26 00:40:00|336.56|336.56|337.06|336.86|337.46|337.31|336.56|336.56|423
1611621900000|2021-01-26 00:45:00|337.01|336.81|336.86|336.66|337.36|337.21|336.81|336.66|241
1611622200000|2021-01-26 00:50:00|336.81|336.61|336.56|336.36|337.16|337.01|336.36|336.16|316
1611622500000|2021-01-26 00:55:00|336.66|336.41|336.46|336.31|337.16|336.96|336.46|336.26|483
1611622800000|2021-01-26 01:00:00|336.41|336.21|335.76|335.61|336.81|336.61|335.71|335.51|3519
1611623100000|2021-01-26 01:05:00|335.71|335.56|335.66|335.51|335.76|335.56|335.26|335.11|725
1611623400000|2021-01-26 01:10:00|335.61|335.46|335.01|334.86|335.61|335.46|334.81|334.61|1119
1611623700000|2021-01-26 01:15:00|334.96|334.81|334.81|334.66|335.31|335.16|334.61|334.46|897
1611624000000|2021-01-26 01:20:00|334.86|334.61|334.96|334.76|335.41|335.26|334.86|334.61|1011
1611624300000|2021-01-26 01:25:00|334.91|334.81|334.76|334.61|334.96|334.81|334.56|334.41|511
1611624600000|2021-01-26 01:30:00|334.91|334.76|334.61|334.46|335.06|334.91|334.46|334.31|828
1611624900000|2021-01-26 01:35:00|334.56|334.41|334.26|334.06|334.56|334.41|334.21|334.06|554
1611625200000|2021-01-26 01:40:00|334.21|334.11|334.56|334.36|334.61|334.41|334.01|333.81|1137
1611625500000|2021-01-26 01:45:00|334.51|334.31|334.56|334.41|334.81|334.61|334.31|334.16|553
1611625800000|2021-01-26 01:50:00|334.51|334.36|335.01|334.86|335.21|335.06|334.51|334.36|332
1611626100000|2021-01-26 01:55:00|335.06|334.81|335.16|334.96|335.21|335.01|334.76|334.56|848
1611626400000|2021-01-26 02:00:00|335.11|335.06|335.31|335.16|335.46|335.31|335.11|335.06|368
1611626700000|2021-01-26 02:05:00|335.26|335.11|335.21|335.01|335.36|335.21|334.96|334.81|339
1611627000000|2021-01-26 02:10:00|335.16|334.96|335.11|334.96|335.21|335.06|334.96|334.81|253
1611627300000|2021-01-26 02:15:00|335.16|334.91|334.81|334.66|335.36|335.16|334.81|334.66|341
1611627600000|2021-01-26 02:20:00|334.76|334.61|334.66|334.51|334.86|334.66|334.61|334.46|518
1611627900000|2021-01-26 02:25:00|334.61|334.46|334.71|334.56|334.81|334.61|334.56|334.41|913
1611628200000|2021-01-26 02:30:00|334.76|334.61|334.61|334.46|334.81|334.66|334.41|334.26|370
1611628500000|2021-01-26 02:35:00|334.56|334.41|334.26|334.11|334.86|334.66|334.21|334.06|285
1611628800000|2021-01-26 02:40:00|334.21|334.06|334.26|334.06|334.46|334.26|334.16|334.01|251
1611629100000|2021-01-26 02:45:00|334.21|334.01|334.36|334.21|334.51|334.31|334.16|334.01|185
1611629400000|2021-01-26 02:50:00|334.41|334.26|334.21|334.06|334.61|334.41|334.16|334.01|442
1611629700000|2021-01-26 02:55:00|334.16|334.01|333.91|333.76|334.26|334.11|333.91|333.76|775
1611630000000|2021-01-26 03:00:00|333.96|333.71|333.86|333.71|334.21|334.01|333.81|333.66|448
1611630300000|2021-01-26 03:05:00|333.81|333.66|333.86|333.71|333.96|333.81|333.81|333.61|327
1611630600000|2021-01-26 03:10:00|333.91|333.76|333.96|333.81|334.16|334.01|333.86|333.71|219
1611630900000|2021-01-26 03:15:00|333.91|333.76|334.16|334.01|334.36|334.21|333.91|333.76|339
1611631200000|2021-01-26 03:20:00|334.11|333.96|334.06|333.91|334.16|334.01|333.91|333.71|178
1611631500000|2021-01-26 03:25:00|334.01|333.86|333.96|333.76|334.11|333.96|333.86|333.71|189
1611631800000|2021-01-26 03:30:00|333.91|333.71|333.51|333.36|333.96|333.81|333.46|333.31|1911
1611632100000|2021-01-26 03:35:00|333.56|333.41|333.36|333.21|333.76|333.61|333.26|333.11|1300
1611632400000|2021-01-26 03:40:00|333.31|333.16|333.61|333.41|333.66|333.46|333.31|333.16|207
1611632700000|2021-01-26 03:45:00|333.56|333.46|333.36|333.21|333.71|333.56|333.26|333.11|170
1611633000000|2021-01-26 03:50:00|333.41|333.26|333.41|333.21|333.46|333.31|333.36|333.21|485
1611633300000|2021-01-26 03:55:00|333.46|333.26|333.51|333.36|333.61|333.46|333.41|333.26|212
1611633600000|2021-01-26 04:00:00|333.46|333.31|333.26|333.11|333.66|333.46|333.11|332.96|1289
1611633900000|2021-01-26 04:05:00|333.31|333.16|333.46|333.31|333.51|333.36|333.11|332.96|192
1611634200000|2021-01-26 04:10:00|333.41|333.26|333.16|333.01|333.41|333.26|333.11|332.96|165
1611634500000|2021-01-26 04:15:00|333.11|332.96|333.01|332.81|333.21|333.06|332.86|332.71|277
1611634800000|2021-01-26 04:20:00|332.96|332.76|332.86|332.71|333.01|332.86|332.81|332.66|143
1611635100000|2021-01-26 04:25:00|332.81|332.66|332.76|332.61|332.91|332.71|332.66|332.51|152
1611635400000|2021-01-26 04:30:00|332.71|332.56|332.51|332.31|332.71|332.56|332.36|332.21|190
1611635700000|2021-01-26 04:35:00|332.56|332.36|332.31|332.16|332.61|332.46|332.26|332.11|262
1611636000000|2021-01-26 04:40:00|332.26|332.11|332.46|332.31|332.46|332.31|332.26|332.11|215
1611636300000|2021-01-26 04:45:00|332.51|332.36|332.46|332.31|332.56|332.41|332.46|332.31|148
1611636600000|2021-01-26 04:50:00|332.41|332.26|332.16|332.01|332.46|332.26|332.11|331.96|159
1611636900000|2021-01-26 04:55:00|332.21|332.06|332.46|332.31|332.61|332.41|332.16|332.01|338
1611637200000|2021-01-26 05:00:00|332.51|332.36|332.46|332.31|332.56|332.41|332.06|331.91|612
1611637500000|2021-01-26 05:05:00|332.51|332.36|332.71|332.56|332.81|332.61|332.41|332.26|274
1611637800000|2021-01-26 05:10:00|332.76|332.61|332.81|332.66|333.01|332.81|332.66|332.51|187
1611638100000|2021-01-26 05:15:00|332.86|332.71|333.01|332.81|333.01|332.86|332.66|332.51|139
1611638400000|2021-01-26 05:20:00|333.06|332.86|332.81|332.61|333.06|332.91|332.61|332.46|194
1611638700000|2021-01-26 05:25:00|332.86|332.66|332.96|332.76|333.01|332.86|332.76|332.56|147
1611639000000|2021-01-26 05:30:00|333.01|332.81|332.96|332.81|333.11|332.96|332.86|332.71|244
1611639300000|2021-01-26 05:35:00|333.01|332.76|333.21|333.06|333.21|333.06|332.96|332.76|242
1611639600000|2021-01-26 05:40:00|333.26|333.01|332.91|332.76|333.26|333.06|332.81|332.66|157
1611639900000|2021-01-26 05:45:00|332.86|332.71|332.86|332.71|332.96|332.76|332.61|332.46|208
1611640200000|2021-01-26 05:50:00|332.81|332.66|332.71|332.51|332.81|332.71|332.66|332.51|132
1611640500000|2021-01-26 05:55:00|332.66|332.56|332.66|332.51|332.76|332.61|332.51|332.31|157
1611640800000|2021-01-26 06:00:00|332.56|332.41|332.26|332.11|332.66|332.51|332.21|332.06|240
1611641100000|2021-01-26 06:05:00|332.31|332.06|332.41|332.26|332.41|332.26|332.16|332.01|292
1611641400000|2021-01-26 06:10:00|332.36|332.21|332.56|332.36|332.61|332.46|332.31|332.11|570
1611641700000|2021-01-26 06:15:00|332.61|332.41|332.61|332.41|332.66|332.51|332.56|332.41|119
1611642000000|2021-01-26 06:20:00|332.66|332.46|332.26|332.11|332.66|332.46|332.21|332.06|241
1611642300000|2021-01-26 06:25:00|332.21|332.06|332.36|332.16|332.51|332.36|332.21|332.01|239
1611642600000|2021-01-26 06:30:00|332.31|332.11|332.16|332.01|332.46|332.26|332.16|332.01|120
1611642900000|2021-01-26 06:35:00|332.11|331.96|332.41|332.26|332.41|332.26|332.11|331.96|263
1611643200000|2021-01-26 06:40:00|332.36|332.21|332.66|332.51|332.76|332.61|332.36|332.21|385
1611643500000|2021-01-26 06:45:00|332.61|332.46|332.71|332.56|332.76|332.61|332.56|332.36|140
1611643800000|2021-01-26 06:50:00|332.66|332.51|332.46|332.31|332.66|332.56|332.46|332.31|149
1611644100000|2021-01-26 06:55:00|332.41|332.26|332.41|332.26|332.51|332.36|332.36|332.21|107
1611644400000|2021-01-26 07:00:00|332.46|332.31|332.81|332.61|332.91|332.76|332.41|332.26|224
1611644700000|2021-01-26 07:05:00|332.86|332.66|332.66|332.51|332.86|332.66|332.56|332.41|154
1611645000000|2021-01-26 07:10:00|332.71|332.56|332.56|332.41|332.71|332.56|332.51|332.31|216
1611645300000|2021-01-26 07:15:00|332.61|332.46|332.81|332.61|332.86|332.66|332.61|332.46|422
1611645600000|2021-01-26 07:20:00|332.86|332.66|332.81|332.66|332.91|332.76|332.76|332.61|285
1611645900000|2021-01-26 07:25:00|332.86|332.61|333.06|332.91|333.11|332.96|332.86|332.61|243
1611646200000|2021-01-26 07:30:00|333.11|332.96|332.96|332.76|333.21|333.06|332.86|332.66|204
1611646500000|2021-01-26 07:35:00|332.91|332.81|332.76|332.56|332.96|332.81|332.71|332.51|230
1611646800000|2021-01-26 07:40:00|332.71|332.61|333.06|332.86|333.11|332.96|332.71|332.56|183
1611647100000|2021-01-26 07:45:00|333.11|332.91|333.01|332.86|333.16|332.96|332.96|332.76|451
1611647400000|2021-01-26 07:50:00|332.96|332.81|333.06|332.91|333.11|332.91|332.91|332.76|257
1611647700000|2021-01-26 07:55:00|333.01|332.86|333.06|332.91|333.16|333.01|332.96|332.81|220
1611648000000|2021-01-26 08:00:00|333.11|333.01|333.06|332.91|333.31|333.11|332.96|332.81|409
1611648300000|2021-01-26 08:05:00|332.96|332.86|333.06|332.91|333.16|333.01|332.96|332.81|442
1611648600000|2021-01-26 08:10:00|333.01|332.86|333.31|333.11|333.51|333.36|333.01|332.86|422
1611648900000|2021-01-26 08:15:00|333.36|333.16|333.31|333.11|333.46|333.31|333.06|332.91|458
1611649200000|2021-01-26 08:20:00|333.36|333.16|332.96|332.81|333.41|333.26|332.91|332.76|385
1611649500000|2021-01-26 08:25:00|332.91|332.76|333.26|333.06|333.26|333.11|332.91|332.76|628
1611649800000|2021-01-26 08:30:00|333.21|333.01|333.21|333.06|333.26|333.06|333.06|332.91|469
1611650100000|2021-01-26 08:35:00|333.26|333.11|333.46|333.31|333.51|333.36|333.26|333.11|524
1611650400000|2021-01-26 08:40:00|333.51|333.26|333.16|333.01|333.56|333.41|333.16|333.01|911
1611650700000|2021-01-26 08:45:00|333.26|332.96|333.46|333.31|333.56|333.36|333.26|332.96|399
1611651000000|2021-01-26 08:50:00|333.41|333.26|333.46|333.31|333.56|333.36|333.36|333.21|570
1611651300000|2021-01-26 08:55:00|333.41|333.26|333.46|333.31|333.61|333.41|333.41|333.26|710
1611651600000|2021-01-26 09:00:00|333.51|333.36|333.21|333.06|333.56|333.41|333.16|333.01|950
1611651900000|2021-01-26 09:05:00|333.26|333.11|333.16|333.01|333.26|333.11|333.06|332.91|1768
1611652200000|2021-01-26 09:10:00|333.11|332.96|332.91|332.71|333.11|332.96|332.86|332.71|1478
1611652500000|2021-01-26 09:15:00|332.96|332.76|333.21|332.96|333.36|333.16|332.96|332.76|344
1611652800000|2021-01-26 09:20:00|333.41|332.81|333.61|333.01|333.61|333.01|333.41|332.81|0
1611653100000|2021-01-26 09:25:00|333.51|332.91|333.61|333.01|333.61|333.01|333.51|332.91|13
1611653400000|2021-01-26 09:30:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1611653700000|2021-01-26 09:35:00|333.71|333.11|333.51|332.91|333.71|333.11|333.51|332.91|0
1611654000000|2021-01-26 09:40:00|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1611654300000|2021-01-26 09:45:00|333.61|333.01|333.61|333.01|333.61|333.01|333.51|332.91|0
1611654600000|2021-01-26 09:50:00|333.26|333.06|333.21|333.01|333.31|333.11|333.06|332.91|62
1611654900000|2021-01-26 09:55:00|333.16|332.96|333.11|332.91|333.21|332.96|332.81|332.66|188
1611655200000|2021-01-26 10:00:00|333.16|332.96|333.01|332.81|333.26|333.11|332.96|332.81|28
1611655500000|2021-01-26 10:05:00|333.06|332.86|333.16|332.96|333.26|333.06|333.06|332.86|117
1611655800000|2021-01-26 10:10:00|333.11|332.91|333.51|333.31|333.51|333.31|333.11|332.91|24
1611656100000|2021-01-26 10:15:00|333.46|333.26|333.36|333.21|333.51|333.31|333.36|333.21|12
1611656400000|2021-01-26 10:20:00|333.41|333.26|333.46|333.26|333.46|333.26|333.36|333.21|40
1611656700000|2021-01-26 10:25:00|333.41|333.21|333.36|333.21|333.46|333.26|333.31|333.16|6
1611657000000|2021-01-26 10:30:00|333.31|333.16|333.21|333.01|333.31|333.16|333.21|333.01|2
1611657300000|2021-01-26 10:35:00|333.16|332.96|333.16|332.96|333.21|333.01|333.11|332.96|1
1611657600000|2021-01-26 10:40:00|333.21|333.01|333.11|332.91|333.21|333.01|333.11|332.91|0
1611657900000|2021-01-26 10:45:00|333.16|332.96|333.16|332.91|333.16|332.96|333.11|332.91|0
1611658200000|2021-01-26 10:50:00|333.11|332.96|333.26|333.01|333.26|333.06|333.11|332.91|0
1611658500000|2021-01-26 10:55:00|333.21|333.06|333.26|333.06|333.31|333.06|333.21|333.01|0
1611658800000|2021-01-26 11:00:00|333.21|333.01|333.31|333.11|333.31|333.11|333.21|333.01|30
1611659100000|2021-01-26 11:05:00|333.36|333.16|333.46|333.31|333.46|333.31|333.36|333.16|16
1611659400000|2021-01-26 11:10:00|333.56|333.36|333.51|333.26|333.61|333.46|333.46|333.26|26
1611659700000|2021-01-26 11:15:00|333.46|333.31|333.56|333.26|333.56|333.31|333.41|333.26|19
1611660000000|2021-01-26 11:20:00|333.51|333.31|333.56|333.26|333.56|333.31|333.51|333.26|189
1611660300000|2021-01-26 11:25:00|333.51|333.31|333.56|333.26|333.56|333.31|333.51|333.26|5
1611660600000|2021-01-26 11:30:00|333.51|333.31|333.51|333.26|333.56|333.31|333.51|333.26|0
1611660900000|2021-01-26 11:35:00|333.56|333.31|333.51|333.31|333.56|333.31|333.51|333.26|3
1611661200000|2021-01-26 11:40:00|333.56|333.36|333.66|333.46|333.66|333.51|333.56|333.36|19
1611661500000|2021-01-26 11:45:00|333.61|333.51|333.86|333.66|333.91|333.66|333.61|333.41|13
1611661800000|2021-01-26 11:50:00|333.91|333.71|333.96|333.76|333.96|333.81|333.86|333.66|9
1611662100000|2021-01-26 11:55:00|334.01|333.71|333.76|333.51|334.01|333.71|333.71|333.51|1
1611662400000|2021-01-26 12:00:00|333.81|333.56|333.91|333.71|333.91|333.71|333.71|333.51|0
1611662700000|2021-01-26 12:05:00|333.96|333.76|334.11|333.86|334.21|334.06|333.91|333.76|10
1611663000000|2021-01-26 12:10:00|334.06|333.81|333.81|333.61|334.11|333.81|333.76|333.61|9
1611663300000|2021-01-26 12:15:00|333.86|333.56|333.81|333.61|333.86|333.66|333.71|333.51|2
1611663600000|2021-01-26 12:20:00|333.86|333.66|333.96|333.76|333.96|333.76|333.76|333.61|11
1611663900000|2021-01-26 12:25:00|333.91|333.81|333.96|333.81|333.96|333.81|333.91|333.71|30
1611664200000|2021-01-26 12:30:00|334.01|333.86|334.01|333.86|334.06|333.86|333.91|333.76|12
1611664500000|2021-01-26 12:35:00|334.06|333.81|334.11|333.91|334.21|334.01|334.01|333.81|11
1611664800000|2021-01-26 12:40:00|334.06|333.86|334.16|333.91|334.16|333.96|334.06|333.86|0
1611665100000|2021-01-26 12:45:00|334.11|333.96|334.06|333.86|334.21|334.01|334.06|333.81|3
1611665400000|2021-01-26 12:50:00|334.11|333.91|334.11|333.91|334.16|334.01|334.06|333.86|53
1611665700000|2021-01-26 12:55:00|334.16|333.86|334.11|333.86|334.16|333.91|334.06|333.86|0
1611666000000|2021-01-26 13:00:00|334.16|333.91|334.16|333.91|334.16|333.96|334.06|333.91|6
1611666300000|2021-01-26 13:05:00|334.11|333.96|334.06|333.91|334.16|333.96|334.06|333.91|0
1611666600000|2021-01-26 13:10:00|334.11|333.96|334.11|333.91|334.11|333.96|334.06|333.91|0
1611666900000|2021-01-26 13:15:00|334.16|333.96|334.16|334.01|334.21|334.01|334.11|333.96|10
1611667200000|2021-01-26 13:20:00|334.21|334.06|334.16|334.01|334.21|334.06|334.11|333.96|99
1611667500000|2021-01-26 13:25:00|334.11|333.96|334.01|333.81|334.16|333.96|334.01|333.76|3
1611667800000|2021-01-26 13:30:00|334.06|333.76|334.06|333.81|334.06|333.81|334.01|333.76|3
1611668100000|2021-01-26 13:35:00|334.01|333.76|334.06|333.76|334.06|333.81|334.01|333.76|92
1611668400000|2021-01-26 13:40:00|334.11|333.81|334.16|333.96|334.16|333.96|334.11|333.76|1
1611668700000|2021-01-26 13:45:00|334.11|334.01|334.31|334.16|334.31|334.16|334.11|333.96|125
1611669000000|2021-01-26 13:50:00|334.26|334.11|334.31|334.11|334.31|334.16|334.26|334.11|94
1611669300000|2021-01-26 13:55:00|334.26|334.16|334.31|334.11|334.31|334.16|334.16|334.01|12
1611669600000|2021-01-26 14:00:00|334.41|334.21|334.41|334.21|334.46|334.31|334.31|334.16|103
1611669900000|2021-01-26 14:05:00|334.36|334.26|334.46|334.31|334.61|334.41|334.36|334.26|21
1611670200000|2021-01-26 14:10:00|334.51|334.26|334.46|334.31|334.51|334.31|334.41|334.21|265
1611670500000|2021-01-26 14:15:00|334.41|334.26|334.56|334.41|334.61|334.46|334.41|334.26|99
1611670800000|2021-01-26 14:20:00|334.51|334.36|334.31|334.16|334.51|334.36|334.26|334.11|24
1611671100000|2021-01-26 14:25:00|334.36|334.21|334.21|334.06|334.41|334.26|334.16|334.01|42
1611671400000|2021-01-26 14:30:00|334.31|334.11|334.31|334.11|334.71|334.41|334.26|334.06|619
1611671700000|2021-01-26 14:35:00|334.26|334.16|334.11|333.91|334.36|334.16|334.06|333.86|16
1611672000000|2021-01-26 14:40:00|334.06|333.96|333.91|333.71|334.16|334.01|333.91|333.71|42
1611672300000|2021-01-26 14:45:00|333.86|333.76|333.91|333.76|333.96|333.76|333.71|333.56|161
1611672600000|2021-01-26 14:50:00|333.96|333.71|334.01|333.76|334.11|333.91|333.71|333.51|44
1611672900000|2021-01-26 14:55:00|333.96|333.81|334.31|334.06|334.31|334.06|333.96|333.76|23
1611673200000|2021-01-26 15:00:00|334.26|334.11|334.46|334.31|334.51|334.36|334.26|334.06|128
1611673500000|2021-01-26 15:05:00|334.51|334.26|334.46|334.26|334.51|334.36|334.31|334.16|49
1611673800000|2021-01-26 15:10:00|334.41|334.31|334.11|333.91|334.46|334.31|333.96|333.76|31
1611674100000|2021-01-26 15:15:00|334.06|333.86|333.96|333.76|334.26|334.11|333.91|333.71|125
1611674400000|2021-01-26 15:20:00|333.91|333.81|334.16|334.01|334.26|334.06|333.91|333.71|16
1611674700000|2021-01-26 15:25:00|334.21|334.06|334.36|334.16|334.41|334.26|334.21|334.01|25
1611675000000|2021-01-26 15:30:00|334.41|334.21|334.36|334.21|334.41|334.26|334.31|334.16|92
1611675300000|2021-01-26 15:35:00|334.41|334.26|334.31|334.11|334.41|334.26|334.16|333.96|7
1611675600000|2021-01-26 15:40:00|334.26|334.16|334.41|334.26|334.41|334.26|334.21|334.06|8
1611675900000|2021-01-26 15:45:00|334.46|334.21|334.51|334.31|334.61|334.46|334.41|334.21|38
1611676200000|2021-01-26 15:50:00|334.46|334.26|334.46|334.26|334.56|334.41|334.36|334.21|29
1611676500000|2021-01-26 15:55:00|334.41|334.31|334.56|334.36|334.56|334.36|334.31|334.16|27
1611676800000|2021-01-26 16:00:00|334.66|334.41|334.56|334.41|334.66|334.51|334.41|334.26|99
1611677100000|2021-01-26 16:05:00|334.51|334.36|334.41|334.21|334.71|334.56|334.41|334.16|97
1611677400000|2021-01-26 16:10:00|334.46|334.16|334.31|334.16|334.51|334.36|334.26|334.01|44
1611677700000|2021-01-26 16:15:00|334.36|334.26|334.46|334.26|334.61|334.41|334.31|334.16|18
1611678000000|2021-01-26 16:20:00|334.51|334.31|334.41|334.26|334.56|334.41|334.41|334.21|9
1611678300000|2021-01-26 16:25:00|334.36|334.21|334.46|334.26|334.51|334.36|334.36|334.21|8
1611678600000|2021-01-26 16:30:00|334.41|334.21|334.16|334.01|334.46|334.26|334.11|333.96|36
1611678900000|2021-01-26 16:35:00|334.11|333.96|334.06|333.86|334.26|334.06|333.91|333.71|59
1611679200000|2021-01-26 16:40:00|334.01|333.81|333.71|333.56|334.06|333.86|333.71|333.56|4
1611679500000|2021-01-26 16:45:00|333.66|333.46|333.56|333.31|333.81|333.61|333.51|333.31|7
1611679800000|2021-01-26 16:50:00|333.61|333.36|333.56|333.36|333.81|333.61|333.46|333.26|2
1611680100000|2021-01-26 16:55:00|333.61|333.31|333.71|333.51|333.76|333.56|333.61|333.31|44
1611680400000|2021-01-26 17:00:00|333.66|333.56|333.81|333.61|333.86|333.66|333.66|333.51|14
1611680700000|2021-01-26 17:05:00|333.76|333.66|333.71|333.46|333.81|333.66|333.66|333.46|10
1611681000000|2021-01-26 17:10:00|333.76|333.51|333.71|333.51|333.86|333.66|333.71|333.51|8
1611681300000|2021-01-26 17:15:00|333.66|333.56|333.81|333.66|333.86|333.66|333.66|333.51|5
1611681600000|2021-01-26 17:20:00|333.86|333.61|333.91|333.71|333.91|333.71|333.81|333.61|0
1611681900000|2021-01-26 17:25:00|333.96|333.76|334.01|333.86|334.06|333.91|333.96|333.71|2
1611682200000|2021-01-26 17:30:00|333.96|333.81|334.06|333.91|334.11|333.91|333.96|333.81|7
1611682500000|2021-01-26 17:35:00|334.01|333.86|334.01|333.86|334.01|333.86|333.91|333.76|6
1611682800000|2021-01-26 17:40:00|333.96|333.81|333.86|333.66|334.01|333.81|333.81|333.66|22
1611683100000|2021-01-26 17:45:00|333.81|333.71|333.91|333.76|333.91|333.76|333.76|333.61|0
1611683400000|2021-01-26 17:50:00|333.96|333.71|334.06|333.86|334.06|333.91|333.91|333.71|8
1611683700000|2021-01-26 17:55:00|334.01|333.81|333.91|333.71|334.06|333.86|333.81|333.66|2
1611684000000|2021-01-26 18:00:00|333.96|333.76|334.11|333.76|334.16|333.76|333.91|333.71|0
1611684300000|2021-01-26 18:05:00|334.06|333.71|334.11|333.91|334.16|333.91|333.96|333.71|1
1611684600000|2021-01-26 18:10:00|334.16|333.96|334.16|333.96|334.26|334.06|334.16|333.96|0
1611684900000|2021-01-26 18:15:00|334.21|334.01|334.16|333.96|334.21|334.06|334.16|333.96|0
1611685200000|2021-01-26 18:20:00|334.11|333.91|334.06|333.86|334.11|333.91|334.06|333.86|4
1611685500000|2021-01-26 18:25:00|334.11|333.91|334.06|333.86|334.16|333.96|334.06|333.86|0
1611685800000|2021-01-26 18:30:00|334.01|333.91|334.06|333.86|334.06|333.91|333.96|333.76|1
1611686100000|2021-01-26 18:35:00|334.01|333.81|334.01|333.81|334.06|333.86|334.01|333.76|0
1611686400000|2021-01-26 18:40:00|334.06|333.86|334.11|333.96|334.16|333.96|334.06|333.81|0
1611686700000|2021-01-26 18:45:00|334.16|333.91|334.16|333.96|334.16|333.96|334.11|333.91|0
1611687000000|2021-01-26 18:50:00|334.11|334.01|334.11|333.96|334.11|334.01|334.01|333.81|0
1611687300000|2021-01-26 18:55:00|334.16|333.91|334.06|333.86|334.16|333.96|334.01|333.86|1
1611687600000|2021-01-26 19:00:00|334.01|333.81|334.21|334.01|334.21|334.01|334.01|333.81|0
1611687900000|2021-01-26 19:05:00|334.16|333.96|334.16|333.96|334.16|334.01|334.16|333.96|0
1611688200000|2021-01-26 19:10:00|334.21|334.01|334.21|334.01|334.26|334.06|334.16|334.01|0
1611688500000|2021-01-26 19:15:00|334.16|333.96|334.11|333.91|334.16|333.96|334.11|333.91|5
1611688800000|2021-01-26 19:20:00|334.16|333.96|334.11|333.96|334.16|334.01|334.11|333.91|1
1611689100000|2021-01-26 19:25:00|334.16|334.01|334.21|334.01|334.21|334.06|333.91|333.76|10
1611689400000|2021-01-26 19:30:00|334.26|334.06|334.11|333.96|334.31|334.11|334.11|333.96|1
1611689700000|2021-01-26 19:35:00|334.06|333.91|334.16|333.96|334.16|334.01|334.06|333.91|3
1611690000000|2021-01-26 19:40:00|334.11|334.01|334.11|333.91|334.16|334.01|334.06|333.91|1
1611690300000|2021-01-26 19:45:00|334.06|333.96|334.06|333.86|334.06|333.96|334.01|333.81|3
1611690600000|2021-01-26 19:50:00||333.81||333.91||333.91||333.81|0
1611690900000|2021-01-26 19:55:00|334.11|333.96|334.36|334.21|334.36|334.21|334.11|333.96|10
1611691200000|2021-01-26 20:00:00|334.31|334.16|334.41|334.21|334.41|334.21|334.26|334.06|3
1611691500000|2021-01-26 20:05:00|334.46|334.26|334.56|334.36|334.56|334.36|334.46|334.26|0
1611691800000|2021-01-26 20:10:00|334.51|334.41|334.41|334.26|334.51|334.41|334.41|334.26|8
1611692100000|2021-01-26 20:15:00|334.36|334.21|334.46|334.21|334.46|334.21|334.36|334.21|7
1611692700000|2021-01-26 20:25:00|334.51|334.26|334.56|334.26|334.56|334.26|334.51|334.26|3
1611693000000|2021-01-26 20:30:00|334.61|334.31|334.61|334.41|334.61|334.46|334.61|334.31|6
1611693300000|2021-01-26 20:35:00|334.56|334.36|334.41|334.21|334.56|334.36|334.41|334.21|14
1611693600000|2021-01-26 20:40:00|334.56|334.36|334.66|334.36|334.66|334.36|334.51|334.36|12
1611693900000|2021-01-26 20:45:00|334.71|334.41|334.71|334.36|334.71|334.56|334.66|334.36|7
1611694200000|2021-01-26 20:50:00|334.76|334.41|334.91|334.61|334.91|334.71|334.76|334.41|19
1611694500000|2021-01-26 20:55:00|334.96|334.71|335.11|334.71|335.16|334.71|334.86|334.61|16
1611694800000|2021-01-26 21:00:00|335.16|334.96|335.26|334.71|335.26|335.06|335.11|334.61|16
1611695100000|2021-01-26 21:05:00|335.31||335.31||335.31||335.21||0
1611695400000|2021-01-26 21:10:00|335.36|335.01|335.81|335.21|335.91|335.31|335.31|335.01|42
1611695700000|2021-01-26 21:15:00|335.91|335.31|335.91|335.31|335.91|335.31|335.81|335.21|0
1611696000000|2021-01-26 21:20:00|335.81|335.21|335.61|335.01|335.81|335.21|335.61|335.01|0
1611696300000|2021-01-26 21:25:00|335.51|334.91|335.51|334.91|335.51|334.91|335.51|334.91|0
1611696600000|2021-01-26 21:30:00|335.41|334.81|335.41|334.81|335.51|334.91|335.31|334.71|0
1611696900000|2021-01-26 21:35:00|335.51|334.91|335.51|334.91|335.51|334.91|335.41|334.81|0
1611697200000|2021-01-26 21:40:00|335.41|334.81|335.41|334.81|335.51|334.91|335.41|334.81|0
1611697500000|2021-01-26 21:45:00|335.31|334.71|335.31|334.71|335.41|334.81|335.21|334.61|0
1611697800000|2021-01-26 21:50:00|335.21|334.61|335.41|334.81|335.41|334.81|335.21|334.61|0
1611698100000|2021-01-26 21:55:00|335.31|334.71|335.21|334.61|335.41|334.81|335.21|334.61|0
1611698400000|2021-01-26 22:00:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1611699300000|2021-01-26 22:15:00|335.11|334.51|335.11|334.51|335.21|334.61|335.11|334.51|0
1611699600000|2021-01-26 22:20:00|335.21|334.61|335.21|334.61|335.21|334.61|335.11|334.51|0
1611699900000|2021-01-26 22:25:00|335.11|334.51|335.21|334.61|335.21|334.61|335.11|334.51|0
1611701100000|2021-01-26 22:45:00|335.11|334.51|335.11|334.51|335.11|334.51|335.11|334.51|0
1611701700000|2021-01-26 22:55:00|335.21|334.61|335.11|334.51|335.21|334.61|335.11|334.51|0
1611702000000|2021-01-26 23:00:00|335.21|334.61|335.41|334.81|335.51|334.91|335.21|334.61|0
1611702300000|2021-01-26 23:05:00|335.31|334.71|335.31|334.71|335.41|334.81|335.31|334.71|0
1611702600000|2021-01-26 23:10:00|335.41|334.81|335.41|334.81|335.41|334.81|335.31|334.71|0
1611703200000|2021-01-26 23:20:00|335.51|334.91|335.61|335.01|335.61|335.01|335.51|334.91|0
1611703500000|2021-01-26 23:25:00|335.51|334.91|335.41|334.81|335.51|334.91|335.41|334.81|0
1611703800000|2021-01-26 23:30:00|335.51|334.91|335.41|334.81|335.51|334.91|335.31|334.71|0
1611704100000|2021-01-26 23:35:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1611704400000|2021-01-26 23:40:00|335.31|334.71|335.31|334.71|335.31|334.71|335.11|334.51|0
1611704700000|2021-01-26 23:45:00|335.21|334.61|335.31|334.71|335.31|334.71|335.21|334.61|0
1611705000000|2021-01-26 23:50:00|335.21|334.61|335.01|334.41|335.31|334.71|335.01|334.41|0
1611705300000|2021-01-26 23:55:00|334.91|334.31|334.61|334.01|335.01|334.41|334.51|333.91|0
1611705600000|2021-01-27 00:00:00|334.71|334.11|334.61|334.01|334.71|334.11|334.51|333.91|0
1611705900000|2021-01-27 00:05:00|334.51|333.91|334.51|333.91|334.61|334.01|334.41|333.81|0
1611706200000|2021-01-27 00:10:00|334.41|333.81|334.51|333.91|334.51|333.91|334.41|333.81|0
1611706500000|2021-01-27 00:15:00|334.41|333.81|334.51|333.91|334.61|334.01|334.41|333.81|0
1611707100000|2021-01-27 00:25:00|334.61|334.01|334.61|334.01|334.71|334.11|334.51|333.91|0
1611707400000|2021-01-27 00:30:00|335.31|335.11|335.16|334.91|335.46|335.21|334.66|334.36|200
1611707700000|2021-01-27 00:35:00|335.21|334.96|334.66|334.41|335.26|335.01|334.66|334.41|158
1611708000000|2021-01-27 00:40:00|334.41|334.21|334.36|334.21|334.71|334.51|334.16|333.91|131
1611708300000|2021-01-27 00:45:00|334.41|334.36|335.01|334.81|335.36|335.11|334.41|334.36|93
1611708600000|2021-01-27 00:50:00|334.96|334.86|335.31|335.11|335.56|335.31|334.96|334.81|711
1611708900000|2021-01-27 00:55:00|335.26|335.06|335.36|335.11|335.56|335.36|335.11|334.96|576
1611709200000|2021-01-27 01:00:00|335.26|335.06|335.66|335.46|335.66|335.46|334.86|334.66|603
1611709500000|2021-01-27 01:05:00|335.76|335.41|336.21|336.06|336.26|336.06|335.66|335.41|357
1611709800000|2021-01-27 01:10:00|336.16|336.01|336.31|336.11|336.31|336.11|335.81|335.61|274
1611710100000|2021-01-27 01:15:00|336.26|336.06|336.66|336.51|336.66|336.51|336.01|335.86|359
1611710400000|2021-01-27 01:20:00|336.61|336.46|336.61|336.46|336.96|336.81|336.61|336.41|2610
1611710700000|2021-01-27 01:25:00|336.66|336.41|336.76|336.56|336.96|336.76|336.36|336.21|339
1611711000000|2021-01-27 01:30:00|336.71|336.51|336.31|336.11|336.71|336.56|336.16|335.96|325
1611711300000|2021-01-27 01:35:00|336.26|336.06|336.21|336.06|336.31|336.16|336.01|335.81|1483
1611711600000|2021-01-27 01:40:00|336.26|336.11|335.91|335.76|336.56|336.36|335.91|335.76|568
1611711900000|2021-01-27 01:45:00|335.86|335.71|335.86|335.66|336.06|335.91|335.81|335.61|932
1611712200000|2021-01-27 01:50:00|335.81|335.61|335.76|335.56|336.01|335.81|335.46|335.26|490
1611712500000|2021-01-27 01:55:00|335.71|335.51|335.86|335.71|335.96|335.81|335.71|335.51|326
1611712800000|2021-01-27 02:00:00|335.81|335.66|335.41|335.26|335.91|335.71|335.36|335.16|1332
1611713100000|2021-01-27 02:05:00|335.46|335.31|335.31|335.11|335.56|335.41|335.21|335.06|657
1611713400000|2021-01-27 02:10:00|335.26|335.06|335.21|335.01|335.41|335.26|335.06|334.91|271
1611713700000|2021-01-27 02:15:00|335.16|334.96|335.46|335.26|335.46|335.26|335.06|334.91|242
1611714000000|2021-01-27 02:20:00|335.41|335.21|335.16|334.96|335.46|335.26|334.96|334.81|271
1611714300000|2021-01-27 02:25:00|335.11|335.01|335.36|335.16|335.36|335.21|334.81|334.66|464
1611714600000|2021-01-27 02:30:00|335.31|335.11|335.41|335.26|335.56|335.41|335.26|335.11|435
1611714900000|2021-01-27 02:35:00|335.36|335.21|335.41|335.21|335.56|335.41|335.16|335.01|275
1611715200000|2021-01-27 02:40:00|335.36|335.16|335.06|334.91|335.36|335.16|335.01|334.86|268
1611715500000|2021-01-27 02:45:00|335.01|334.86|335.26|335.11|335.31|335.11|334.91|334.76|276
1611715800000|2021-01-27 02:50:00|335.31|335.16|335.11|334.96|335.31|335.16|335.01|334.86|315
1611716100000|2021-01-27 02:55:00|335.06|334.91|334.86|334.66|335.06|334.91|334.71|334.56|438
1611716400000|2021-01-27 03:00:00|334.81|334.61|334.96|334.76|335.06|334.86|334.61|334.46|465
1611716700000|2021-01-27 03:05:00|334.91|334.81|334.56|334.41|335.01|334.81|334.36|334.21|299
1611717000000|2021-01-27 03:10:00|334.61|334.36|334.76|334.56|334.91|334.71|334.61|334.36|284
1611717300000|2021-01-27 03:15:00|334.66|334.51|335.26|335.06|335.26|335.11|334.61|334.46|267
1611717600000|2021-01-27 03:20:00|335.21|335.01|335.21|335.06|335.36|335.16|335.06|334.91|704
1611717900000|2021-01-27 03:25:00|335.26|335.01|335.51|335.36|335.51|335.36|335.16|335.01|217
1611718200000|2021-01-27 03:30:00|335.46|335.31|335.41|335.26|335.51|335.36|335.36|335.21|201
1611718500000|2021-01-27 03:35:00|335.36|335.21|335.56|335.36|335.56|335.41|335.26|335.11|299
1611718800000|2021-01-27 03:40:00|335.51|335.41|335.51|335.31|335.56|335.41|335.41|335.26|418
1611719100000|2021-01-27 03:45:00|335.46|335.36|335.41|335.26|335.56|335.41|335.31|335.16|221
1611719400000|2021-01-27 03:50:00|335.46|335.31|335.41|335.21|335.56|335.41|335.41|335.21|3927
1611719700000|2021-01-27 03:55:00|335.36|335.16|335.26|335.11|335.46|335.31|335.26|335.11|1387
1611720000000|2021-01-27 04:00:00|335.36|335.21|335.61|335.46|335.71|335.56|335.31|335.11|214
1611720300000|2021-01-27 04:05:00|335.66|335.51|335.91|335.76|335.96|335.76|335.66|335.51|262
1611720600000|2021-01-27 04:10:00|335.96|335.81|335.96|335.76|336.01|335.86|335.86|335.71|159
1611720900000|2021-01-27 04:15:00|335.91|335.71|335.81|335.66|335.96|335.81|335.81|335.66|388
1611721200000|2021-01-27 04:20:00|335.86|335.71|335.61|335.46|335.86|335.71|335.61|335.46|256
1611721500000|2021-01-27 04:25:00|335.56|335.41|335.56|335.41|335.66|335.51|335.56|335.41|470
1611721800000|2021-01-27 04:30:00|335.51|335.36|335.46|335.31|335.66|335.51|335.46|335.26|204
1611722100000|2021-01-27 04:35:00|335.51|335.26|335.51|335.31|335.51|335.36|335.36|335.21|199
1611722400000|2021-01-27 04:40:00|335.46|335.36|335.71|335.51|335.76|335.56|335.46|335.36|241
1611722700000|2021-01-27 04:45:00|335.66|335.56|335.71|335.51|335.71|335.56|335.61|335.46|298
1611723000000|2021-01-27 04:50:00|335.66|335.56|335.51|335.36|335.71|335.56|335.51|335.36|140
1611723300000|2021-01-27 04:55:00|335.56|335.31|335.66|335.51|335.86|335.71|335.51|335.31|196
1611723600000|2021-01-27 05:00:00|335.61|335.46|335.51|335.31|335.66|335.51|335.41|335.26|296
1611723900000|2021-01-27 05:05:00|335.56|335.36|335.66|335.51|335.71|335.56|335.56|335.36|224
1611724200000|2021-01-27 05:10:00|335.71|335.56|335.71|335.56|335.91|335.76|335.71|335.56|171
1611724500000|2021-01-27 05:15:00|335.76|335.51|335.91|335.71|335.91|335.76|335.66|335.51|212
1611724800000|2021-01-27 05:20:00|335.96|335.76|335.76|335.61|335.96|335.81|335.76|335.56|219
1611725100000|2021-01-27 05:25:00|335.81|335.66|335.91|335.76|335.96|335.81|335.76|335.61|216
1611725400000|2021-01-27 05:30:00|335.96|335.81|335.96|335.81|335.96|335.81|335.81|335.61|200
1611725700000|2021-01-27 05:35:00|336.01|335.76|336.16|336.01|336.16|336.01|335.86|335.71|241
1611726000000|2021-01-27 05:40:00|336.11|335.96|336.31|336.16|336.31|336.16|336.11|335.96|210
1611726300000|2021-01-27 05:45:00|336.26|336.11|336.26|336.11|336.31|336.16|336.16|336.01|220
1611726600000|2021-01-27 05:50:00|336.31|336.16|336.46|336.31|336.51|336.36|336.31|336.11|202
1611726900000|2021-01-27 05:55:00|336.51|336.26|336.46|336.26|336.51|336.36|336.41|336.26|246
1611727200000|2021-01-27 06:00:00|336.51|336.31|336.41|336.26|336.56|336.41|336.36|336.21|266
1611727500000|2021-01-27 06:05:00|336.46|336.21|336.36|336.21|336.46|336.26|336.26|336.06|215
1611727800000|2021-01-27 06:10:00|336.41|336.16|336.26|336.11|336.41|336.16|336.16|336.01|209
1611728100000|2021-01-27 06:15:00|336.31|336.16|336.46|336.31|336.56|336.36|336.31|336.16|210
1611728400000|2021-01-27 06:20:00|336.56|336.36|336.41|336.26|336.56|336.36|336.36|336.21|195
1611728700000|2021-01-27 06:25:00|336.46|336.31|336.41|336.26|336.56|336.36|336.41|336.21|366
1611729000000|2021-01-27 06:30:00|336.46|336.21|336.66|336.51|336.66|336.51|336.46|336.21|231
1611729300000|2021-01-27 06:35:00|336.61|336.46|336.61|336.46|336.71|336.51|336.56|336.41|317
1611729600000|2021-01-27 06:40:00|336.56|336.41|336.51|336.36|336.66|336.51|336.46|336.31|172
1611729900000|2021-01-27 06:45:00|336.56|336.41|336.61|336.41|336.66|336.46|336.46|336.31|224
1611730200000|2021-01-27 06:50:00|336.66|336.46|336.66|336.51|336.66|336.51|336.61|336.41|268
1611730500000|2021-01-27 06:55:00|336.71|336.56|336.81|336.66|336.91|336.76|336.66|336.56|221
1611730800000|2021-01-27 07:00:00|336.86|336.71|336.76|336.61|336.86|336.71|336.71|336.56|362
1611731100000|2021-01-27 07:05:00|336.71|336.56|336.56|336.41|336.71|336.61|336.51|336.36|337
1611731400000|2021-01-27 07:10:00|336.61|336.36|336.66|336.46|336.71|336.51|336.56|336.36|313
1611731700000|2021-01-27 07:15:00|336.71|336.51|336.96|336.81|336.96|336.81|336.66|336.51|677
1611732000000|2021-01-27 07:20:00|337.01|336.86|337.06|336.91|337.16|336.96|337.01|336.81|380
1611732300000|2021-01-27 07:25:00|337.01|336.86|337.06|336.86|337.06|336.91|336.91|336.76|283
1611732600000|2021-01-27 07:30:00|337.01|336.81|336.81|336.66|337.06|336.86|336.76|336.61|244
1611732900000|2021-01-27 07:35:00|336.86|336.71|336.96|336.81|336.96|336.81|336.81|336.66|375
1611733200000|2021-01-27 07:40:00|336.91|336.76|336.66|336.51|336.91|336.76|336.66|336.51|237
1611733500000|2021-01-27 07:45:00|336.61|336.46|336.66|336.51|336.76|336.56|336.61|336.46|274
1611733800000|2021-01-27 07:50:00|336.71|336.56|336.66|336.51|336.76|336.61|336.61|336.46|204
1611734100000|2021-01-27 07:55:00|336.61|336.46|336.71|336.56|336.76|336.56|336.61|336.46|593
1611734400000|2021-01-27 08:00:00|336.66|336.51|336.36|336.21|336.71|336.56|336.21|336.06|749
1611734700000|2021-01-27 08:05:00|336.31|336.16|336.71|336.51|336.76|336.56|336.26|336.11|417
1611735000000|2021-01-27 08:10:00|336.66|336.56|336.51|336.36|336.81|336.66|336.41|336.21|520
1611735300000|2021-01-27 08:15:00|336.56|336.41|336.56|336.41|336.71|336.56|336.51|336.36|597
1611735600000|2021-01-27 08:20:00|336.51|336.36|336.26|336.11|336.71|336.56|336.26|336.11|373
1611735900000|2021-01-27 08:25:00|336.31|336.16|336.21|336.06|336.51|336.36|336.21|336.01|202
1611736200000|2021-01-27 08:30:00|336.26|336.11|336.61|336.41|336.66|336.51|336.26|336.06|290
1611736500000|2021-01-27 08:35:00|336.56|336.46|336.81|336.66|336.86|336.71|336.56|336.46|205
1611736800000|2021-01-27 08:40:00|336.86|336.71|336.66|336.46|336.91|336.71|336.66|336.46|353
1611737100000|2021-01-27 08:45:00|336.61|336.51|336.61|336.46|336.71|336.51|336.56|336.41|230
1611737400000|2021-01-27 08:50:00|336.66|336.51|336.56|336.41|336.81|336.66|336.56|336.41|762
1611737700000|2021-01-27 08:55:00|336.51|336.36|336.21|336.01|336.51|336.41|336.16|336.01|315
1611738000000|2021-01-27 09:00:00|336.09|335.89|336.14|335.99|336.39|336.24|335.99|335.84|1027
1611738300000|2021-01-27 09:05:00|336.04|335.89|335.94|335.74|336.09|335.94|335.89|335.74|764
1611738600000|2021-01-27 09:10:00|335.89|335.79|335.94|335.69|335.99|335.84|335.79|335.64|95
1611738900000|2021-01-27 09:15:00|335.89|335.74|336.59|336.39|336.59|336.39|335.89|335.74|258
1611739200000|2021-01-27 09:20:00|336.69|336.09|336.69|336.09|336.79|336.19|336.59|335.99|0
1611739500000|2021-01-27 09:25:00|336.59|335.99|336.69|336.09|336.79|336.19|336.59|335.99|58
1611739800000|2021-01-27 09:30:00|336.59|335.99|336.69|336.09|336.69|336.09|336.59|335.99|0
1611740100000|2021-01-27 09:35:00|336.59|335.99|336.59|335.99|336.69|336.09|336.59|335.99|0
1611740400000|2021-01-27 09:40:00|336.49|335.89|336.49|335.89|336.59|335.99|336.49|335.89|0
1611740700000|2021-01-27 09:45:00|336.59|335.99|336.49|335.89|336.59|335.99|336.49|335.89|0
1611741000000|2021-01-27 09:50:00|336.04|335.74|336.19|335.94|336.24|336.09|336.04|335.74|132
1611741300000|2021-01-27 09:55:00|336.24|335.99|336.14|335.94|336.24|335.99|336.14|335.94|2
1611741600000|2021-01-27 10:00:00|336.09|335.89|335.94|335.79|336.09|335.89|335.94|335.79|13
1611741900000|2021-01-27 10:05:00|335.89|335.74|335.84|335.69|335.89|335.74|335.74|335.54|14
1611742200000|2021-01-27 10:10:00|335.79|335.64|335.49|335.24|335.84|335.64|335.44|335.24|10
1611742500000|2021-01-27 10:15:00|335.44|335.19|335.49|335.24|335.49|335.29|335.39|335.19|1
1611742800000|2021-01-27 10:20:00|335.44|335.29|335.44|335.24|335.59|335.34|335.39|335.19|9
1611743100000|2021-01-27 10:25:00|335.39|335.29|335.44|335.29|335.44|335.29|335.39|335.29|4
1611743400000|2021-01-27 10:30:00|335.54|335.34|335.74|335.49|335.74|335.54|335.54|335.34|308
1611743700000|2021-01-27 10:35:00|335.69|335.44|335.44|335.29|335.69|335.44|335.44|335.29|3
1611744000000|2021-01-27 10:40:00|335.49|335.34|335.39|335.19|335.64|335.44|335.39|335.19|5
1611744300000|2021-01-27 10:45:00|335.34|335.24|335.44|335.29|335.49|335.29|335.34|335.14|5
1611744600000|2021-01-27 10:50:00|335.39|335.24|335.24|335.09|335.39|335.24|335.24|335.09|9
1611744900000|2021-01-27 10:55:00|335.29|335.04|335.24|335.04|335.34|335.09|335.19|335.04|26
1611745200000|2021-01-27 11:00:00|335.19|334.99|334.84|334.69|335.24|334.99|334.79|334.64|36
1611745500000|2021-01-27 11:05:00|334.79|334.64|335.09|334.94|335.09|334.94|334.79|334.59|15
1611745800000|2021-01-27 11:10:00|335.14|334.89|334.99|334.79|335.14|334.94|334.89|334.69|5
1611746100000|2021-01-27 11:15:00|334.94|334.74|335.24|335.04|335.24|335.09|334.94|334.74|4
1611746400000|2021-01-27 11:20:00|335.19|335.09|335.29|335.14|335.34|335.14|335.19|335.04|10
1611746700000|2021-01-27 11:25:00|335.24|335.09|335.19|334.94|335.24|335.09|334.99|334.84|10
1611747000000|2021-01-27 11:30:00|335.14|334.89|335.14|334.89|335.19|334.94|335.14|334.89|1
1611747300000|2021-01-27 11:35:00|335.09|334.84|334.79|334.59|335.09|334.84|334.69|334.54|5
1611747600000|2021-01-27 11:40:00|334.74|334.54|334.64|334.39|334.79|334.59|334.54|334.34|6
1611747900000|2021-01-27 11:45:00|334.59|334.34|334.04|333.79|334.64|334.39|333.84|333.59|61
1611748200000|2021-01-27 11:50:00|334.09|333.84|334.44|334.24|334.44|334.24|333.99|333.79|19
1611748500000|2021-01-27 11:55:00|334.39|334.19|334.34|334.14|334.44|334.19|334.29|334.09|4
1611748800000|2021-01-27 12:00:00|334.39|334.09|334.54|334.29|334.54|334.34|334.34|334.09|2
1611749100000|2021-01-27 12:05:00|334.49|334.24|334.34|334.14|334.54|334.39|334.34|334.14|23
1611749400000|2021-01-27 12:10:00|334.29|334.09|334.34|334.04|334.39|334.14|334.24|333.94|5
1611749700000|2021-01-27 12:15:00|334.29|333.94|334.09|333.74|334.34|334.19|333.94|333.74|16
1611750000000|2021-01-27 12:20:00|334.04|333.79|333.99|333.79|334.04|333.84|333.84|333.64|6
1611750300000|2021-01-27 12:25:00|333.94|333.74|333.99|333.79|333.99|333.79|333.84|333.64|1
1611750600000|2021-01-27 12:30:00|333.94|333.74|334.09|333.84|334.19|333.99|333.89|333.69|1
1611750900000|2021-01-27 12:35:00|334.14|333.79|333.94|333.74|334.19|333.99|333.84|333.64|1
1611751200000|2021-01-27 12:40:00|333.99|333.79|333.69|333.44|334.04|333.79|333.59|333.39|11
1611751500000|2021-01-27 12:45:00|333.64|333.39|334.04|333.84|334.04|333.84|333.59|333.39|55
1611751800000|2021-01-27 12:50:00|333.99|333.79|333.64|333.44|334.04|333.84|333.64|333.44|67
1611752100000|2021-01-27 12:55:00|333.54|333.49|333.54|333.34|333.79|333.54|333.49|333.34|37
1611752400000|2021-01-27 13:00:00|333.49|333.29|333.39|333.19|333.54|333.39|333.34|333.14|48
1611752700000|2021-01-27 13:05:00|333.34|333.14|333.44|333.29|333.49|333.34|333.34|333.09|12
1611753000000|2021-01-27 13:10:00|333.39|333.24|333.64|333.49|333.69|333.49|333.39|333.24|41
1611753300000|2021-01-27 13:15:00|333.69|333.44|333.89|333.74|334.04|333.84|333.69|333.44|31
1611753600000|2021-01-27 13:20:00|333.84|333.69|333.79|333.59|333.94|333.79|333.79|333.59|17
1611753900000|2021-01-27 13:25:00|333.84|333.64|333.64|333.39|333.84|333.64|333.64|333.39|15
1611754200000|2021-01-27 13:30:00|333.69|333.44|333.54|333.34|333.69|333.54|333.39|333.19|53
1611754500000|2021-01-27 13:35:00|333.49|333.39|333.14|332.99|333.49|333.39|333.14|332.94|38
1611754800000|2021-01-27 13:40:00|333.09|332.94|333.34|333.19|333.44|333.24|333.09|332.94|30
1611755100000|2021-01-27 13:45:00|333.29|333.14|333.24|333.09|333.44|333.29|333.24|333.04|43
1611755400000|2021-01-27 13:50:00|333.29|333.14|333.34|333.14|333.39|333.24|333.24|333.14|28
1611755700000|2021-01-27 13:55:00|333.39|333.19|333.34|333.19|333.39|333.19|333.14|332.99|23
1611756000000|2021-01-27 14:00:00|333.39|333.14|333.24|333.09|333.44|333.24|333.24|333.09|23
1611756300000|2021-01-27 14:05:00|333.29|333.04|333.09|332.94|333.34|333.14|332.94|332.79|27
1611756600000|2021-01-27 14:10:00|333.04|332.89|333.04|332.84|333.19|332.99|332.94|332.74|24
1611756900000|2021-01-27 14:15:00|333.09|332.89|333.34|333.14|333.34|333.14|333.04|332.84|1
1611757200000|2021-01-27 14:20:00|333.29|333.09|333.39|333.14|333.39|333.19|333.24|333.04|3
1611757500000|2021-01-27 14:25:00|333.34|333.19|333.79|333.59|333.79|333.59|333.34|333.09|17
1611757800000|2021-01-27 14:30:00|333.74|333.64|333.39|333.24|333.84|333.69|333.14|332.94|43
1611758100000|2021-01-27 14:35:00|333.34|333.14|333.09|332.89|333.34|333.14|332.89|332.64|41
1611758400000|2021-01-27 14:40:00|333.04|332.84|332.39|332.14|333.09|332.84|332.29|332.09|52
1611758700000|2021-01-27 14:45:00|332.34|332.04|332.44|332.24|332.89|332.69|332.19|332.04|83
1611759000000|2021-01-27 14:50:00|332.39|332.19|332.64|332.34|332.64|332.34|331.89|331.74|81
1611759300000|2021-01-27 14:55:00|332.59|332.39|332.79|332.54|333.09|332.89|332.54|332.29|32
1611759600000|2021-01-27 15:00:00|332.74|332.44|333.59|333.24|333.64|333.44|332.69|332.44|30
1611759900000|2021-01-27 15:05:00|333.64|333.29|333.49|333.19|333.64|333.39|333.39|333.19|5
1611760200000|2021-01-27 15:10:00|333.54|333.24|333.59|333.34|333.79|333.54|333.49|333.19|36
1611760500000|2021-01-27 15:15:00|333.54|333.29|333.79|333.59|333.84|333.64|333.34|333.14|34
1611760800000|2021-01-27 15:20:00|333.84|333.64|334.09|333.74|334.09|333.79|333.74|333.54|76
1611761100000|2021-01-27 15:25:00|334.04|333.79|334.14|333.99|334.24|333.99|334.04|333.79|36
1611761400000|2021-01-27 15:30:00|334.19|333.94|334.09|333.84|334.54|334.34|333.89|333.64|68
1611761700000|2021-01-27 15:35:00|334.14|333.89|334.04|333.74|334.14|333.89|333.89|333.69|21
1611762000000|2021-01-27 15:40:00|334.09|333.79|334.14|333.89|334.14|333.89|334.04|333.74|0
1611762300000|2021-01-27 15:45:00|334.09|333.94|334.29|334.04|334.29|334.04|334.09|333.84|3
1611762600000|2021-01-27 15:50:00|334.24|334.09|334.29|334.09|334.34|334.19|334.09|333.94|8
1611762900000|2021-01-27 15:55:00|334.34|334.04|334.39|334.14|334.39|334.24|334.29|334.04|26
1611763200000|2021-01-27 16:00:00|334.34|334.19|334.09|333.94|334.39|334.19|334.09|333.94|34
1611763500000|2021-01-27 16:05:00|334.19|333.99|333.94|333.79|334.19|333.99|333.84|333.69|25
1611763800000|2021-01-27 16:10:00|333.89|333.74|333.99|333.79|334.09|333.89|333.84|333.69|30
1611764100000|2021-01-27 16:15:00|333.94|333.74|333.74|333.54|333.99|333.79|333.69|333.49|52
1611764400000|2021-01-27 16:20:00|333.69|333.49|333.84|333.59|333.89|333.64|333.69|333.49|0
1611764700000|2021-01-27 16:25:00|333.89|333.64|333.94|333.74|334.09|333.94|333.79|333.59|62
1611765000000|2021-01-27 16:30:00|333.99|333.79|333.79|333.59|334.04|333.89|333.74|333.59|20
1611765300000|2021-01-27 16:35:00|333.74|333.64|334.04|333.84|334.24|334.04|333.74|333.59|25
1611765600000|2021-01-27 16:40:00|334.09|333.79|333.94|333.74|334.14|333.94|333.94|333.74|22
1611765900000|2021-01-27 16:45:00|333.99|333.79|333.69|333.49|334.19|333.99|333.69|333.49|19
1611766200000|2021-01-27 16:50:00|333.74|333.54|333.74|333.59|333.89|333.64|333.69|333.49|109
1611766500000|2021-01-27 16:55:00|333.79|333.49|333.54|333.34|333.79|333.54|333.49|333.34|15
1611766800000|2021-01-27 17:00:00|333.49|333.39|333.39|333.19|333.69|333.49|333.39|333.19|3
1611767100000|2021-01-27 17:05:00|333.44|333.24|333.89|333.69|333.94|333.74|333.39|333.19|13
1611767400000|2021-01-27 17:10:00|333.94|333.74|334.24|334.04|334.24|334.04|333.94|333.74|10
1611767700000|2021-01-27 17:15:00|334.19|333.99|334.24|334.04|334.29|334.09|334.14|333.94|8
1611768000000|2021-01-27 17:20:00|334.19|334.09|334.29|334.09|334.29|334.14|334.19|334.04|5
1611768300000|2021-01-27 17:25:00|334.24|334.14|334.19|334.04|334.34|334.19|334.19|334.04|25
1611768600000|2021-01-27 17:30:00|334.29|333.99|334.04|333.79|334.29|334.09|333.94|333.79|18
1611768900000|2021-01-27 17:35:00|333.99|333.84|334.09|333.79|334.09|333.84|333.79|333.64|23
1611769200000|2021-01-27 17:40:00|334.04|333.84|334.29|334.04|334.29|334.04|334.04|333.84|8
1611769500000|2021-01-27 17:45:00|334.24|334.09|334.49|334.29|334.49|334.29|334.24|334.04|4
1611769800000|2021-01-27 17:50:00|334.44|334.24|334.49|334.24|334.59|334.44|334.34|334.14|11
1611770100000|2021-01-27 17:55:00|334.44|334.29|334.54|334.34|334.59|334.39|334.44|334.24|0
1611770400000|2021-01-27 18:00:00|334.59|334.29|334.44|334.24|334.59|334.34|334.44|334.24|0
1611770700000|2021-01-27 18:05:00|334.39|334.19|334.39|334.19|334.49|334.29|334.29|334.09|0
1611771000000|2021-01-27 18:10:00|334.34|334.24|334.24|334.04|334.34|334.24|334.14|333.94|4
1611771300000|2021-01-27 18:15:00|334.29|334.09|334.24|333.99|334.34|334.14|334.14|333.94|8
1611771600000|2021-01-27 18:20:00|334.19|333.94|334.24|333.99|334.24|333.99|334.19|333.94|0
1611771900000|2021-01-27 18:25:00|334.29|333.94|334.54|334.24|334.59|334.39|334.29|333.94|1
1611772200000|2021-01-27 18:30:00|334.49|334.29|334.39|334.24|334.54|334.34|334.34|334.19|7
1611772500000|2021-01-27 18:35:00|334.44|334.19|334.39|334.19|334.49|334.29|334.34|334.14|3
1611772800000|2021-01-27 18:40:00|334.34|334.14|334.14|333.94|334.39|334.19|334.14|333.94|7
1611773100000|2021-01-27 18:45:00|334.09|333.89|334.14|333.94|334.24|334.04|334.04|333.89|1
1611773400000|2021-01-27 18:50:00|334.09|333.99|334.34|334.09|334.34|334.09|334.04|333.84|4
1611773700000|2021-01-27 18:55:00|334.54|334.04|334.39|333.79|334.54|334.14|334.04|333.64|19
1611774000000|2021-01-27 19:00:00|334.34|333.84|334.24|333.84|334.64|334.04|334.14|333.74|0
1611774300000|2021-01-27 19:05:00|334.19|333.79|334.19|333.69|334.29|333.79|334.14|333.64|0
1611774600000|2021-01-27 19:10:00|334.24|333.84|334.34|333.79|334.34|333.84|334.24|333.64|0
1611774900000|2021-01-27 19:15:00|334.29|333.74|333.79|333.44|334.29|333.74|333.74|333.39|20
1611775200000|2021-01-27 19:20:00|333.84|333.49|333.79|333.49|333.84|333.54|333.64|333.34|0
1611775500000|2021-01-27 19:25:00|333.74|333.39|333.54|333.34|333.84|333.64|333.54|333.34|3
1611775800000|2021-01-27 19:30:00|333.59|333.24|332.99|332.84|333.59|333.29|332.99|332.79|26
1611776100000|2021-01-27 19:35:00|333.04|332.79|332.99|332.69|333.09|332.84|332.84|332.64|33
1611776400000|2021-01-27 19:40:00|333.04|332.84|333.19|332.89|333.19|332.89|332.99|332.84|7
1611776700000|2021-01-27 19:45:00|333.14|332.94|332.99|332.69|333.39|333.19|332.89|332.69|11
1611777000000|2021-01-27 19:50:00|333.04|332.64|332.89|332.49|333.04|332.69|332.69|332.44|2
1611777300000|2021-01-27 19:55:00|332.84|332.44|332.89|332.49|332.94|332.49|332.59|332.44|4
1611777600000|2021-01-27 20:00:00|332.94|332.44|332.99|332.74|332.99|332.74|332.74|332.44|5
1611777900000|2021-01-27 20:05:00|333.04|332.79|332.94|332.74|333.14|332.79|332.89|332.74|16
1611778200000|2021-01-27 20:10:00|332.99|332.79|333.09|332.84|333.19|332.84|332.89|332.69|26
1611778500000|2021-01-27 20:15:00|333.04|332.79|332.94|332.79|333.14|332.94|332.94|332.79|66
1611778800000|2021-01-27 20:20:00|332.99|332.74|332.69|332.49|332.99|332.84|332.69|332.44|35
1611779100000|2021-01-27 20:25:00|332.74|332.54|332.69|332.49|332.89|332.69|332.44|332.29|29
1611779400000|2021-01-27 20:30:00|332.64|332.54|332.59|332.44|332.79|332.59|332.59|332.44|14
1611779700000|2021-01-27 20:35:00|332.64|332.49|332.34|332.09|332.74|332.49|332.24|332.04|27
1611780000000|2021-01-27 20:40:00|332.29|332.04|332.49|332.09|332.64|332.29|332.29|332.04|99
1611780300000|2021-01-27 20:45:00|332.59|332.04|332.49|332.19|332.69|332.49|332.39|332.04|24
1611780600000|2021-01-27 20:50:00|332.44|332.24|332.64|332.44|332.69|332.54|332.39|332.19|28
1611780900000|2021-01-27 20:55:00|332.69|332.49|332.44|332.09|332.69|332.54|332.34|332.04|44
1611781200000|2021-01-27 21:00:00|332.54|332.14|332.59|332.34|332.94|332.69|332.54|332.14|50
1611781500000|2021-01-27 21:05:00|332.69|332.39|332.14|331.89|332.79|332.49|332.04|331.89|19
1611781800000|2021-01-27 21:10:00|332.19|331.84|331.69|331.09|332.24|331.89|331.49|330.89|40
1611782100000|2021-01-27 21:15:00|331.49|330.89|331.69|331.09|331.79|331.19|331.49|330.89|0
1611782400000|2021-01-27 21:20:00|331.79|331.19|332.09|331.49|332.19|331.59|331.69|331.09|0
1611782700000|2021-01-27 21:25:00|332.19|331.59|331.09|330.49|332.19|331.59|331.09|330.49|0
1611783000000|2021-01-27 21:30:00|331.99|331.39|332.39|331.79|332.69|332.09|331.49|330.89|0
1611783300000|2021-01-27 21:35:00|332.49|331.89|332.69|332.09|332.69|332.09|332.19|331.59|0
1611783600000|2021-01-27 21:40:00|332.59|331.99|332.99|332.39|333.19|332.59|332.49|331.89|0
1611783900000|2021-01-27 21:45:00|333.09|332.49|332.69|332.09|333.09|332.49|332.59|331.99|0
1611784200000|2021-01-27 21:50:00|332.59|331.99|332.79|332.19|332.89|332.29|332.59|331.99|0
1611784500000|2021-01-27 21:55:00|332.89|332.29|332.69|332.09|332.89|332.29|332.59|331.99|0
1611784800000|2021-01-27 22:00:00|332.89|332.29|332.79|332.19|332.89|332.29|332.79|332.19|0
1611785100000|2021-01-27 22:05:00|332.69|332.09|332.79|332.19|332.79|332.19|332.59|331.99|0
1611785400000|2021-01-27 22:10:00|332.69|332.09|332.59|331.99|332.79|332.19|332.59|331.99|0
1611785700000|2021-01-27 22:15:00|332.69|332.09|332.69|332.09|332.69|332.09|332.49|331.89|0
1611786000000|2021-01-27 22:20:00|332.79|332.19|332.79|332.19|332.89|332.29|332.79|332.19|0
1611786300000|2021-01-27 22:25:00|332.69|332.09|332.29|331.69|332.79|332.19|332.29|331.69|0
1611786600000|2021-01-27 22:30:00|332.39|331.79|332.49|331.89|332.49|331.89|332.39|331.79|0
1611786900000|2021-01-27 22:35:00|332.39|331.79|332.39|331.79|332.49|331.89|332.39|331.79|0
1611787200000|2021-01-27 22:40:00|332.19|331.59|332.29|331.69|332.29|331.69|332.19|331.59|0
1611787500000|2021-01-27 22:45:00|332.39|331.79|332.49|331.89|332.49|331.89|332.29|331.69|0
1611787800000|2021-01-27 22:50:00|332.39|331.79|332.49|331.89|332.59|331.99|332.39|331.79|0
1611788100000|2021-01-27 22:55:00|332.59|331.99|332.49|331.89|332.59|331.99|332.39|331.79|0
1611788400000|2021-01-27 23:00:00|332.29|331.69|332.49|331.89|332.69|332.09|332.29|331.69|0
1611788700000|2021-01-27 23:05:00|332.59|331.99|331.59|330.99|332.59|331.99|331.59|330.99|0
1611789000000|2021-01-27 23:10:00|331.69|331.09|331.69|331.09|331.69|331.09|331.59|330.99|0
1611789300000|2021-01-27 23:15:00|331.59|330.99|331.29|330.69|331.69|331.09|331.09|330.49|0
1611789600000|2021-01-27 23:20:00|331.19|330.59|331.39|330.79|331.59|330.99|331.19|330.59|0
1611789900000|2021-01-27 23:25:00|331.49|330.89|331.59|330.99|331.69|331.09|331.39|330.79|0
1611790200000|2021-01-27 23:30:00|331.69|331.09|331.49|330.89|331.79|331.19|331.39|330.79|0
1611790500000|2021-01-27 23:35:00|331.39|330.79|331.99|331.39|331.99|331.39|330.99|330.39|0
1611790800000|2021-01-27 23:40:00|331.89|331.29|331.99|331.39|332.09|331.49|331.69|331.09|0
1611791100000|2021-01-27 23:45:00|332.09|331.49|332.19|331.59|332.29|331.69|331.99|331.39|0
1611791400000|2021-01-27 23:50:00|332.09|331.49|331.99|331.39|332.19|331.59|331.79|331.19|0
1611791700000|2021-01-27 23:55:00|332.09|331.49|331.69|331.09|332.19|331.59|331.39|330.79|0
1611792000000|2021-01-28 00:00:00|331.79|331.19|332.19|331.59|332.29|331.69|331.79|331.19|0
1611792300000|2021-01-28 00:05:00|332.09|331.49|331.99|331.39|332.39|331.79|331.89|331.29|0
1611792600000|2021-01-28 00:10:00|332.09|331.49|331.99|331.39|332.09|331.49|331.89|331.29|0
1611792900000|2021-01-28 00:15:00|332.09|331.49|332.39|331.79|332.39|331.79|331.99|331.39|0
1611793200000|2021-01-28 00:20:00|332.49|331.89|332.29|331.69|332.49|331.89|332.19|331.59|0
1611793500000|2021-01-28 00:25:00|332.39|331.79|332.19|331.59|332.59|331.99|332.09|331.49|0
1611793800000|2021-01-28 00:30:00|331.69|331.39|332.24|332.04|332.29|332.14|331.14|330.94|414
1611794100000|2021-01-28 00:35:00|332.19|331.99|331.99|331.79|332.24|332.09|331.54|331.39|239
1611794400000|2021-01-28 00:40:00|331.94|331.84|331.74|331.59|332.19|332.04|331.64|331.44|226
1611794700000|2021-01-28 00:45:00|331.89|331.69|331.69|331.49|331.99|331.84|331.54|331.34|264
1611795000000|2021-01-28 00:50:00|331.64|331.54|331.29|331.14|331.79|331.54|331.29|331.14|826
1611795300000|2021-01-28 00:55:00|331.34|331.19|331.44|331.24|332.29|332.09|331.34|331.19|332
1611795600000|2021-01-28 01:00:00|331.59|331.39|330.99|330.79|331.64|331.49|330.34|330.19|1209
1611795900000|2021-01-28 01:05:00|331.09|330.84|331.79|331.64|332.14|331.94|330.99|330.84|1359
1611796200000|2021-01-28 01:10:00|331.84|331.59|331.14|330.99|331.99|331.79|331.14|330.94|658
1611796500000|2021-01-28 01:15:00|331.19|331.09|331.79|331.64|331.79|331.64|330.99|330.79|788
1611796800000|2021-01-28 01:20:00|331.84|331.69|331.59|331.44|331.94|331.74|331.39|331.19|498
1611797100000|2021-01-28 01:25:00|331.64|331.39|331.59|331.44|331.74|331.54|331.24|331.09|539
1611797400000|2021-01-28 01:30:00|331.64|331.49|331.34|331.19|331.79|331.64|331.29|331.09|488
1611797700000|2021-01-28 01:35:00|331.29|331.14|331.74|331.59|331.79|331.64|331.24|331.04|378
1611798000000|2021-01-28 01:40:00|331.79|331.64|332.04|331.84|332.04|331.89|331.64|331.44|435
1611798300000|2021-01-28 01:45:00|332.09|331.89|332.04|331.84|332.09|331.94|331.64|331.49|326
1611798600000|2021-01-28 01:50:00|332.09|331.89|332.14|331.99|332.34|332.19|331.69|331.54|270
1611798900000|2021-01-28 01:55:00|332.19|332.04|331.94|331.74|332.34|332.19|331.79|331.64|282
1611799200000|2021-01-28 02:00:00|331.89|331.79|332.04|331.89|332.14|331.99|331.74|331.59|226
1611799500000|2021-01-28 02:05:00|331.99|331.84|331.69|331.49|332.09|331.94|331.59|331.39|481
1611799800000|2021-01-28 02:10:00|331.64|331.44|331.84|331.69|331.84|331.69|331.59|331.39|298
1611800100000|2021-01-28 02:15:00|331.89|331.64|331.69|331.54|331.99|331.84|331.64|331.44|215
1611800400000|2021-01-28 02:20:00|331.64|331.49|331.74|331.54|332.04|331.89|331.64|331.49|175
1611800700000|2021-01-28 02:25:00|331.69|331.49|331.64|331.44|331.79|331.64|331.54|331.34|178
1611801000000|2021-01-28 02:30:00|331.59|331.39|331.74|331.59|331.79|331.64|331.39|331.24|265
1611801300000|2021-01-28 02:35:00|331.69|331.54|331.17|330.97|331.84|331.69|331.09|330.94|276
1611801600000|2021-01-28 02:40:00|331.12|331.02|330.92|330.72|331.17|331.02|330.77|330.62|391
1611801900000|2021-01-28 02:45:00|330.87|330.77|331.12|330.92|331.27|331.12|330.87|330.72|256
1611802200000|2021-01-28 02:50:00|331.07|330.87|330.97|330.82|331.22|331.02|330.87|330.72|579
1611802500000|2021-01-28 02:55:00|330.92|330.77|331.37|331.17|331.62|331.42|330.92|330.77|1196
1611802800000|2021-01-28 03:00:00|331.42|331.22|331.22|331.02|331.42|331.27|331.02|330.87|240
1611803100000|2021-01-28 03:05:00|331.17|330.97|330.87|330.72|331.27|331.07|330.77|330.57|213
1611803400000|2021-01-28 03:10:00|330.82|330.67|330.87|330.72|331.17|331.02|330.67|330.47|326
1611803700000|2021-01-28 03:15:00|330.92|330.77|331.32|331.17|331.37|331.22|330.92|330.77|181
1611804000000|2021-01-28 03:20:00|331.37|331.22|331.17|330.97|331.72|331.52|331.12|330.92|192
1611804300000|2021-01-28 03:25:00|331.12|331.02|330.92|330.77|331.22|331.02|330.92|330.77|185
1611804600000|2021-01-28 03:30:00|330.97|330.72|330.82|330.67|331.02|330.87|330.82|330.67|289
1611804900000|2021-01-28 03:35:00|330.87|330.62|330.92|330.77|331.02|330.82|330.62|330.47|258
1611805200000|2021-01-28 03:40:00|330.97|330.72|330.92|330.77|331.12|330.92|330.82|330.67|201
1611805500000|2021-01-28 03:45:00|330.97|330.82|331.02|330.87|331.07|330.92|330.72|330.57|238
1611805800000|2021-01-28 03:50:00|330.97|330.82|330.82|330.67|331.02|330.82|330.72|330.57|185
1611806100000|2021-01-28 03:55:00|330.77|330.62|331.07|330.92|331.12|330.92|330.72|330.57|331
1611806400000|2021-01-28 04:00:00|331.12|330.97|330.67|330.52|331.12|330.97|330.62|330.47|225
1611806700000|2021-01-28 04:05:00|330.62|330.47|330.77|330.62|330.97|330.82|330.62|330.47|193
1611807000000|2021-01-28 04:10:00|330.82|330.67|330.92|330.77|330.97|330.82|330.67|330.52|148
1611807300000|2021-01-28 04:15:00|330.87|330.72|330.82|330.67|330.97|330.82|330.82|330.67|132
1611807600000|2021-01-28 04:20:00|330.77|330.62|330.57|330.42|330.77|330.62|330.52|330.37|205
1611807900000|2021-01-28 04:25:00|330.62|330.47|330.62|330.47|330.77|330.62|330.42|330.27|183
1611808200000|2021-01-28 04:30:00|330.67|330.52|330.77|330.62|330.82|330.67|330.67|330.52|179
1611808500000|2021-01-28 04:35:00|330.82|330.67|330.67|330.52|330.87|330.67|330.57|330.42|130
1611808800000|2021-01-28 04:40:00|330.72|330.57|330.97|330.82|330.97|330.82|330.67|330.52|156
1611809100000|2021-01-28 04:45:00|331.02|330.87|331.12|330.97|331.17|331.02|330.97|330.82|261
1611809400000|2021-01-28 04:50:00|331.07|330.92|330.97|330.82|331.07|330.97|330.82|330.67|176
1611809700000|2021-01-28 04:55:00|330.92|330.77|331.22|331.07|331.27|331.07|330.92|330.77|194
1611810000000|2021-01-28 05:00:00|331.12|330.97|331.47|331.32|331.52|331.37|331.12|330.97|281
1611810300000|2021-01-28 05:05:00|331.52|331.27|331.27|331.12|331.62|331.47|331.27|331.12|147
1611810600000|2021-01-28 05:10:00|331.32|331.17|331.57|331.42|331.57|331.42|331.27|331.12|465
1611810900000|2021-01-28 05:15:00|331.52|331.37|331.62|331.42|331.67|331.52|331.47|331.32|133
1611811200000|2021-01-28 05:20:00|331.67|331.47|331.72|331.57|331.77|331.62|331.62|331.42|115
1611811500000|2021-01-28 05:25:00|331.77|331.62|331.77|331.62|331.97|331.82|331.72|331.57|178
1611811800000|2021-01-28 05:30:00|331.82|331.67|331.72|331.57|331.82|331.67|331.67|331.52|86
1611812100000|2021-01-28 05:35:00|331.77|331.62|331.67|331.52|331.82|331.67|331.62|331.42|93
1611812400000|2021-01-28 05:40:00|331.72|331.57|331.72|331.57|331.77|331.62|331.57|331.42|107
1611812700000|2021-01-28 05:45:00|331.77|331.62|331.72|331.57|331.82|331.67|331.62|331.42|93
1611813000000|2021-01-28 05:50:00|331.67|331.52|331.62|331.42|331.67|331.52|331.52|331.32|189
1611813300000|2021-01-28 05:55:00|331.67|331.47|331.57|331.42|331.77|331.62|331.57|331.37|122
1611813600000|2021-01-28 06:00:00|331.52|331.37|331.32|331.17|331.52|331.37|331.27|331.12|190
1611813900000|2021-01-28 06:05:00|331.37|331.22|331.57|331.37|331.67|331.52|331.32|331.17|278
1611814200000|2021-01-28 06:10:00|331.52|331.47|331.62|331.47|331.72|331.57|331.47|331.27|169
1611814500000|2021-01-28 06:15:00|331.67|331.52|331.37|331.22|331.72|331.52|331.37|331.22|217
1611814800000|2021-01-28 06:20:00|331.42|331.17|331.47|331.32|331.52|331.37|331.37|331.17|129
1611815100000|2021-01-28 06:25:00|331.52|331.27|331.47|331.32|331.52|331.37|331.32|331.17|139
1611815400000|2021-01-28 06:30:00|331.52|331.37|331.62|331.42|331.72|331.57|331.47|331.32|121
1611815700000|2021-01-28 06:35:00|331.57|331.47|331.42|331.27|331.67|331.52|331.42|331.27|393
1611816000000|2021-01-28 06:40:00|331.37|331.22|331.27|331.12|331.37|331.22|331.22|331.07|149
1611816300000|2021-01-28 06:45:00|331.32|331.17|331.22|331.07|331.32|331.17|331.17|331.02|91
1611816600000|2021-01-28 06:50:00|331.17|331.02|331.12|330.97|331.22|331.07|331.02|330.87|192
1611816900000|2021-01-28 06:55:00|331.17|331.02|331.17|331.02|331.32|331.17|331.17|331.02|245
1611817200000|2021-01-28 07:00:00|331.22|331.07|331.12|330.97|331.22|331.07|330.97|330.82|241
1611817500000|2021-01-28 07:05:00|331.07|330.92|330.62|330.42|331.07|330.92|330.57|330.37|307
1611817800000|2021-01-28 07:10:00|330.57|330.47|330.82|330.62|330.97|330.77|330.52|330.32|230
1611818100000|2021-01-28 07:15:00|330.87|330.67|330.82|330.62|330.87|330.72|330.67|330.52|187
1611818400000|2021-01-28 07:20:00|330.77|330.57|330.42|330.22|330.82|330.57|330.27|330.12|270
1611818700000|2021-01-28 07:25:00|330.37|330.27|330.22|330.07|330.52|330.37|330.22|330.07|243
1611819000000|2021-01-28 07:30:00|330.17|330.02|330.07|329.87|330.52|330.37|330.02|329.87|449
1611819300000|2021-01-28 07:35:00|330.02|329.92|330.32|330.17|330.42|330.22|329.97|329.82|674
1611819600000|2021-01-28 07:40:00|330.37|330.12|329.92|329.77|330.37|330.17|329.87|329.72|229
1611819900000|2021-01-28 07:45:00|329.97|329.82|330.67|330.52|330.72|330.57|329.87|329.72|638
1611820200000|2021-01-28 07:50:00|330.72|330.57|330.72|330.57|330.97|330.77|330.62|330.47|154
1611820500000|2021-01-28 07:55:00|330.77|330.62|330.37|330.22|330.82|330.62|330.37|330.22|358
1611820800000|2021-01-28 08:00:00|330.42|330.17|330.62|330.47|331.02|330.87|330.37|330.17|228
1611821100000|2021-01-28 08:05:00|330.67|330.52|331.22|331.07|331.27|331.12|330.57|330.37|238
1611821400000|2021-01-28 08:10:00|331.17|330.97|331.22|331.02|331.52|331.32|330.92|330.77|278
1611821700000|2021-01-28 08:15:00|331.17|331.07|330.97|330.82|331.42|331.22|330.92|330.77|196
1611822000000|2021-01-28 08:20:00|331.02|330.77|331.27|331.12|331.47|331.32|330.97|330.77|165
1611822300000|2021-01-28 08:25:00|331.22|331.07|331.22|331.02|331.27|331.12|330.77|330.62|191
1611822600000|2021-01-28 08:30:00|331.17|331.07|331.12|330.97|331.42|331.22|330.97|330.82|271
1611822900000|2021-01-28 08:35:00|331.17|331.02|330.82|330.67|331.22|331.07|330.77|330.62|281
1611823200000|2021-01-28 08:40:00|330.77|330.62|330.22|330.07|330.77|330.62|330.07|329.92|338
1611823500000|2021-01-28 08:45:00|330.17|330.02|330.27|330.07|330.52|330.37|330.07|329.92|405
1611823800000|2021-01-28 08:50:00|330.22|330.12|329.97|329.82|330.27|330.12|329.87|329.72|504
1611824100000|2021-01-28 08:55:00|330.02|329.87|329.62|329.42|330.02|329.87|329.52|329.32|759
1611824400000|2021-01-28 09:00:00|329.52|329.32|330.87|330.67|330.87|330.72|329.32|329.17|1473
1611824700000|2021-01-28 09:05:00|330.92|330.62|329.82|329.62|330.92|330.67|329.82|329.62|336
1611825000000|2021-01-28 09:10:00|329.77|329.57|330.17|329.97|330.27|330.07|329.37|329.12|156
1611825300000|2021-01-28 09:15:00|330.07|329.92|330.07|329.87|330.07|330.02|329.87|329.52|180
1611825600000|2021-01-28 09:20:00|330.12|329.52|329.82|329.22|330.22|329.62|329.72|329.12|0
1611825900000|2021-01-28 09:25:00|329.72|329.12|329.92|329.32|330.02|329.42|329.72|329.12|19
1611826200000|2021-01-28 09:30:00|329.82|329.22|329.92|329.32|330.12|329.52|329.82|329.22|0
1611826500000|2021-01-28 09:35:00|329.82|329.22|329.82|329.22|329.82|329.22|329.62|329.02|0
1611826800000|2021-01-28 09:40:00|329.72|329.12|330.12|329.52|330.22|329.62|329.72|329.12|0
1611827100000|2021-01-28 09:45:00|330.02|329.42|330.42|329.82|330.42|329.82|330.02|329.42|0
1611827400000|2021-01-28 09:50:00|330.57|330.07|330.07|329.87|330.57|330.17|330.02|329.82|96
1611827700000|2021-01-28 09:55:00|330.02|329.82|330.02|329.72|330.02|329.82|329.92|329.67|3
1611828000000|2021-01-28 10:00:00|329.97|329.77|329.92|329.67|329.97|329.82|329.77|329.57|3
1611828300000|2021-01-28 10:05:00|329.97|329.62|330.07|329.92|330.22|329.97|329.87|329.62|75
1611828600000|2021-01-28 10:10:00|330.02|329.87|330.22|330.07|330.27|330.07|330.02|329.87|19
1611828900000|2021-01-28 10:15:00|330.27|330.02|330.77|330.57|330.77|330.62|330.27|330.02|60
1611829200000|2021-01-28 10:20:00|330.72|330.52|330.82|330.62|330.87|330.72|330.62|330.42|30
1611829500000|2021-01-28 10:25:00|330.87|330.57|330.82|330.62|330.87|330.67|330.77|330.52|27
1611829800000|2021-01-28 10:30:00|330.87|330.67|331.07|330.87|331.12|330.92|330.82|330.57|46
1611830100000|2021-01-28 10:35:00|331.12|330.92|331.12|330.92|331.12|330.97|330.92|330.72|31
1611830400000|2021-01-28 10:40:00|331.07|330.97|331.22|330.97|331.22|331.07|331.02|330.77|30
1611830700000|2021-01-28 10:45:00|331.17|331.02|331.02|330.82|331.22|331.07|330.97|330.77|23
1611831000000|2021-01-28 10:50:00|331.07|330.87|331.02|330.77|331.17|330.97|331.02|330.77|28
1611831300000|2021-01-28 10:55:00|330.97|330.72|330.82|330.62|331.12|330.92|330.82|330.62|26
1611831600000|2021-01-28 11:00:00|330.87|330.57|330.77|330.57|330.87|330.72|330.72|330.52|21
1611831900000|2021-01-28 11:05:00|330.82|330.52|331.17|330.97|331.17|331.02|330.72|330.52|75
1611832200000|2021-01-28 11:10:00|331.12|330.92|331.42|331.17|331.47|331.32|331.07|330.87|26
1611832500000|2021-01-28 11:15:00|331.37|331.22|331.57|331.22|331.67|331.47|331.22|331.02|28
1611832800000|2021-01-28 11:20:00|331.62|331.32|331.42|331.22|331.67|331.52|331.42|331.22|37
1611833100000|2021-01-28 11:25:00|331.37|331.27|331.37|331.12|331.47|331.32|331.27|331.07|41
1611833400000|2021-01-28 11:30:00|331.32|331.17|331.42|331.22|331.57|331.42|331.32|331.12|26
1611833700000|2021-01-28 11:35:00|331.47|331.27|331.22|331.07|331.47|331.27|331.22|330.97|18
1611834000000|2021-01-28 11:40:00||330.97||331.02||331.07||330.97|27
1611834300000|2021-01-28 11:45:00|331.27|331.07|331.37|331.22|331.42|331.27|331.22|331.07|25
1611834600000|2021-01-28 11:50:00|331.42|331.27|331.42|331.12|331.47|331.32|331.32|331.12|70
1611834900000|2021-01-28 11:55:00|331.37|331.07|331.27|331.07|331.57|331.37|331.22|331.07|44
1611835200000|2021-01-28 12:00:00|331.22|331.02|331.52|331.37|331.57|331.37|331.22|330.97|38
1611835500000|2021-01-28 12:05:00|331.57|331.32|331.62|331.47|331.82|331.67|331.57|331.32|32
1611835800000|2021-01-28 12:10:00|331.72|331.52|331.92|331.67|331.92|331.77|331.62|331.47|44
1611836100000|2021-01-28 12:15:00|331.87|331.72|332.17|331.92|332.17|332.02|331.87|331.67|24
1611836400000|2021-01-28 12:20:00|332.12|331.97|331.87|331.67|332.17|331.97|331.87|331.67|38
1611836700000|2021-01-28 12:25:00|331.82|331.62|332.02|331.82|332.12|331.92|331.82|331.62|17
1611837000000|2021-01-28 12:30:00|331.97|331.87|332.07|331.87|332.07|331.92|331.87|331.67|72
1611837300000|2021-01-28 12:35:00|332.12|331.92|332.12|331.87|332.22|332.02|332.12|331.82|21
1611837600000|2021-01-28 12:40:00|332.07|331.92|331.82|331.57|332.12|331.92|331.82|331.52|33
1611837900000|2021-01-28 12:45:00|331.87|331.62|331.92|331.77|331.92|331.77|331.82|331.57|47
1611838200000|2021-01-28 12:50:00|331.97|331.82|332.02|331.87|332.22|332.02|331.97|331.77|60
1611838500000|2021-01-28 12:55:00|331.97|331.82|332.02|331.82|332.07|331.92|331.92|331.77|51
1611838800000|2021-01-28 13:00:00|331.97|331.77|331.42|331.17|331.97|331.77|331.42|331.17|12
1611839100000|2021-01-28 13:05:00|331.47|331.22|331.52|331.32|331.52|331.32|331.42|331.17|24
1611839400000|2021-01-28 13:10:00|331.57|331.37|331.27|331.02|331.62|331.37|331.22|331.02|11
1611839700000|2021-01-28 13:15:00|331.22|330.97|331.22|331.02|331.27|331.02|331.22|330.92|11
1611840000000|2021-01-28 13:20:00|331.27|330.97|331.27|331.02|331.32|331.12|331.22|330.97|13
1611840300000|2021-01-28 13:25:00|331.22|331.07|331.47|331.27|331.52|331.32|331.22|331.02|17
1611840600000|2021-01-28 13:30:00|331.42|331.22|331.62|331.22|331.62|331.27|331.42|331.07|24
1611840900000|2021-01-28 13:35:00|331.67|331.42|331.82|331.52|331.87|331.62|331.67|331.42|39
1611841200000|2021-01-28 13:40:00|331.87|331.57|332.07|331.82|332.07|331.82|331.87|331.52|26
1611841500000|2021-01-28 13:45:00|332.12|331.87|332.72|332.52|332.72|332.52|332.12|331.87|63
1611841800000|2021-01-28 13:50:00|332.77|332.57|332.67|332.47|332.82|332.62|332.62|332.37|70
1611842100000|2021-01-28 13:55:00|332.72|332.52|332.82|332.62|332.92|332.77|332.72|332.47|37
1611842400000|2021-01-28 14:00:00|332.87|332.72|333.07|332.87|333.27|333.07|332.82|332.72|80
1611842700000|2021-01-28 14:05:00|333.12|332.82|333.07|332.87|333.12|332.97|332.87|332.72|49
1611843000000|2021-01-28 14:10:00|333.12|332.92|332.92|332.72|333.12|332.97|332.92|332.72|37
1611843300000|2021-01-28 14:15:00|332.87|332.77|332.82|332.62|333.02|332.87|332.82|332.62|30
1611843600000|2021-01-28 14:20:00|332.87|332.67|332.87|332.72|332.92|332.77|332.82|332.62|10
1611843900000|2021-01-28 14:25:00|332.82|332.67|332.67|332.47|332.82|332.72|332.57|332.37|28
1611844200000|2021-01-28 14:30:00|332.62|332.42|333.07|332.72|333.17|332.97|332.42|332.07|76
1611844500000|2021-01-28 14:35:00|332.92|332.77|332.62|332.37|332.92|332.87|332.62|332.37|26
1611844800000|2021-01-28 14:40:00|332.67|332.27|333.57|333.37|333.57|333.37|332.62|332.27|115
1611845100000|2021-01-28 14:45:00|333.67|333.42|333.27|333.02|333.67|333.42|333.27|332.92|34
1611845400000|2021-01-28 14:50:00|333.32|333.07|333.32|333.07|333.42|333.07|333.07|332.87|7
1611845700000|2021-01-28 14:55:00|333.27|332.97|332.87|332.62|333.37|333.07|332.87|332.62|52
1611846000000|2021-01-28 15:00:00|333.02|332.67|333.17|332.87|333.17|332.87|332.82|332.57|15
1611846300000|2021-01-28 15:05:00|333.12|333.02|333.27|333.07|333.52|333.27|333.12|333.02|33
1611846600000|2021-01-28 15:10:00|333.32|333.12|333.67|333.27|333.72|333.27|333.27|333.07|26
1611846900000|2021-01-28 15:15:00|333.72|333.32|333.77|333.57|333.97|333.72|333.67|333.32|62
1611847200000|2021-01-28 15:20:00|333.72|333.52|333.57|333.37|334.02|333.82|333.52|333.37|60
1611847500000|2021-01-28 15:25:00|333.52|333.32|333.42|333.22|333.72|333.52|333.42|333.22|35
1611847800000|2021-01-28 15:30:00|333.52|333.27|333.37|333.12|333.62|333.42|333.22|333.02|42
1611848100000|2021-01-28 15:35:00|333.47|333.17|333.42|333.22|333.62|333.42|333.22|333.02|30
1611848400000|2021-01-28 15:40:00|333.37|333.17|333.27|332.87|333.52|333.27|332.87|332.62|82
1611848700000|2021-01-28 15:45:00|333.32|333.02|333.72|333.47|333.72|333.47|333.32|333.02|14
1611849000000|2021-01-28 15:50:00|333.67|333.42|333.67|333.47|333.77|333.47|333.47|333.32|32
1611849300000|2021-01-28 15:55:00|333.72|333.42|333.62|333.42|333.92|333.67|333.52|333.32|47
1611849600000|2021-01-28 16:00:00|333.67|333.47|333.87|333.67|333.97|333.82|333.57|333.42|76
1611849900000|2021-01-28 16:05:00|333.92|333.62|334.17|334.02|334.37|334.17|333.92|333.57|149
1611850200000|2021-01-28 16:10:00|334.12|333.97|334.27|334.07|334.27|334.07|334.02|333.87|112
1611850500000|2021-01-28 16:15:00|334.22|334.02|333.97|333.77|334.32|334.07|333.87|333.72|58
1611850800000|2021-01-28 16:20:00|334.02|333.82|333.87|333.67|334.02|333.82|333.72|333.57|39
1611851100000|2021-01-28 16:25:00|333.92|333.62|333.72|333.52|333.92|333.67|333.67|333.52|62
1611851400000|2021-01-28 16:30:00|333.77|333.57|333.92|333.72|334.02|333.87|333.52|333.37|15
1611851700000|2021-01-28 16:35:00|333.97|333.77|333.97|333.77|334.12|333.87|333.92|333.72|39
1611852000000|2021-01-28 16:40:00|334.02|333.82|334.12|333.92|334.17|333.97|333.97|333.77|6
1611852300000|2021-01-28 16:45:00|334.17|333.97|334.07|333.87|334.17|333.97|333.82|333.57|3
1611852600000|2021-01-28 16:50:00|334.12|333.92|334.17|333.97|334.27|334.07|333.97|333.82|22
1611852900000|2021-01-28 16:55:00|334.27|334.02|334.27|334.07|334.27|334.12|334.12|333.97|25
1611853200000|2021-01-28 17:00:00|334.22|334.12|334.37|334.17|334.47|334.27|334.22|334.07|24
1611853500000|2021-01-28 17:05:00|334.47|334.22|334.67|334.47|334.67|334.47|334.42|334.17|26
1611853800000|2021-01-28 17:10:00|334.62|334.52|334.67|334.47|334.67|334.52|334.57|334.42|59
1611854100000|2021-01-28 17:15:00|334.72|334.52|334.87|334.67|334.92|334.77|334.67|334.52|25
1611854400000|2021-01-28 17:20:00|334.82|334.62|334.87|334.72|334.92|334.72|334.82|334.62|18
1611854700000|2021-01-28 17:25:00|334.92|334.77|335.02|334.87|335.02|334.87|334.92|334.72|41
1611855000000|2021-01-28 17:30:00|335.07|334.82|335.02|334.87|335.07|334.87|334.97|334.82|31
1611855300000|2021-01-28 17:35:00|334.97|334.82|334.97|334.82|335.02|334.87|334.97|334.82|12
1611855600000|2021-01-28 17:40:00|334.92|334.77|335.02|334.87|335.02|334.87|334.92|334.77|14
1611855900000|2021-01-28 17:45:00|335.07||335.07||335.07||335.07||4
1611856200000|2021-01-28 17:50:00|335.02|334.82|334.92|334.67|335.02|334.82|334.92|334.67|13
1611856500000|2021-01-28 17:55:00|334.87|334.72|335.02|334.82|335.02|334.82|334.87|334.72|11
1611856800000|2021-01-28 18:00:00|334.97|334.87|334.97|334.82|335.07|334.92|334.97|334.82|12
1611857100000|2021-01-28 18:05:00|334.92|334.77|334.77|334.57|334.92|334.77|334.62|334.42|35
1611857400000|2021-01-28 18:10:00|334.82|334.62|334.77|334.57|334.82|334.62|334.62|334.37|20
1611857700000|2021-01-28 18:15:00|334.82|334.62|334.77|334.57|334.97|334.77|334.72|334.52|23
1611858000000|2021-01-28 18:20:00|334.72|334.62|335.07|334.87|335.07|334.92|334.72|334.57|6
1611858300000|2021-01-28 18:25:00|335.02|334.82|335.07|334.92|335.12|334.97|335.02|334.82|47
1611858600000|2021-01-28 18:30:00|335.12|334.97|335.17|335.02|335.22|335.07|335.07|334.92|41
1611858900000|2021-01-28 18:35:00|335.12|334.97|335.27|335.07|335.27|335.12|335.12|334.97|29
1611859200000|2021-01-28 18:40:00|335.32|335.12|335.22|335.07|335.32|335.17|335.22|335.07|23
1611859500000|2021-01-28 18:45:00|335.17|335.02|335.32|335.17|335.37|335.22|335.17|335.02|36
1611859800000|2021-01-28 18:50:00|335.27|335.12|335.12|334.97|335.27|335.12|335.12|334.92|22
1611860100000|2021-01-28 18:55:00|335.17|335.02|335.37|335.22|335.37|335.22|335.12|334.97|11
1611860400000|2021-01-28 19:00:00|335.42|335.27|335.27|335.07|335.42|335.27|335.27|335.07|23
1611860700000|2021-01-28 19:05:00|335.12|335.02|335.27|335.07|335.32|335.17|335.07|334.92|19
1611861000000|2021-01-28 19:10:00|335.22|335.02|335.07|334.87|335.22|335.02|335.07|334.87|26
1611861300000|2021-01-28 19:15:00|335.12|334.82|335.07|334.87|335.12|334.87|335.07|334.82|8
1611861600000|2021-01-28 19:20:00|||||||||1
1611861900000|2021-01-28 19:25:00|335.12||335.07||335.12||335.07||6
1611862200000|2021-01-28 19:30:00|||||||||2
1611862500000|2021-01-28 19:35:00|335.02|334.82|335.12|334.87|335.12|334.87|335.02|334.82|18
1611862800000|2021-01-28 19:40:00|335.17|334.82|335.07|334.87|335.27|334.87|335.02|334.82|26
1611863100000|2021-01-28 19:45:00|335.12||335.12||335.12||335.12||4
1611863400000|2021-01-28 19:50:00|335.07|334.82|335.02|334.82|335.17|334.87|334.97|334.72|21
1611863700000|2021-01-28 19:55:00|334.97|334.77|335.07|334.87|335.07|334.92|334.87|334.72|15
1611864000000|2021-01-28 20:00:00|335.02|334.82|334.92|334.72|335.02|334.87|334.87|334.67|44
1611864300000|2021-01-28 20:05:00|334.87|334.77|334.87|334.72|335.02|334.82|334.87|334.72|15
1611864600000|2021-01-28 20:10:00|334.92|334.67|334.87|334.67|334.92|334.77|334.87|334.67|8
1611864900000|2021-01-28 20:15:00|334.82|334.62|334.67|334.47|334.87|334.67|334.52|334.37|31
1611865200000|2021-01-28 20:20:00|334.62|334.42|334.67|334.42|334.72|334.57|334.42|334.27|32
1611865500000|2021-01-28 20:25:00|334.62|334.47|334.32|334.17|334.62|334.47|334.32|334.17|17
1611865800000|2021-01-28 20:30:00|334.37|334.22|334.27|334.12|334.57|334.37|334.27|334.07|47
1611866100000|2021-01-28 20:35:00|334.32|334.07|334.47|334.32|334.52|334.37|334.22|334.07|46
1611866400000|2021-01-28 20:40:00|334.52|334.27|334.27|334.07|334.52|334.37|334.22|334.07|30
1611866700000|2021-01-28 20:45:00|334.22|334.02|334.47|334.27|334.67|334.32|334.17|334.02|29
1611867000000|2021-01-28 20:50:00|334.42|334.22|334.47|334.22|334.47|334.27|334.22|334.07|17
1611867300000|2021-01-28 20:55:00|334.37|334.07|334.07|333.87|334.37|334.07|334.07|333.87|50
1611867600000|2021-01-28 21:00:00|333.97|333.82|334.07|333.87|334.17|334.02|333.97|333.77|32
1611867900000|2021-01-28 21:05:00|334.02||334.02||334.07||334.02||5
1611868200000|2021-01-28 21:10:00|334.22|333.62|334.22|333.62|334.22|333.62|334.02|333.42|18
1611868500000|2021-01-28 21:15:00|334.12|333.52|334.12|333.52|334.22|333.62|334.12|333.52|0
1611868800000|2021-01-28 21:20:00|334.02|333.42|334.12|333.52|334.12|333.52|334.02|333.42|0
1611869100000|2021-01-28 21:25:00|333.72|333.12|333.92|333.32|334.02|333.42|333.72|333.12|0
1611869400000|2021-01-28 21:30:00|334.02|333.42|333.32|332.72|334.02|333.42|333.12|332.52|0
1611869700000|2021-01-28 21:35:00|333.22|332.62|333.62|333.02|333.62|333.02|333.12|332.52|0
1611870000000|2021-01-28 21:40:00|333.52|332.92|333.52|332.92|333.62|333.02|333.32|332.72|0
1611870300000|2021-01-28 21:45:00|333.62|333.02|333.32|332.72|333.62|333.02|333.32|332.72|0
1611870600000|2021-01-28 21:50:00|333.42|332.82|333.52|332.92|333.52|332.92|333.22|332.62|0
1611870900000|2021-01-28 21:55:00|333.62|333.02|333.22|332.62|333.62|333.02|333.22|332.62|0
1611871200000|2021-01-28 22:00:00|333.32|332.72|333.32|332.72|333.32|332.72|333.22|332.62|0
1611871500000|2021-01-28 22:05:00|333.22|332.62|333.32|332.72|333.32|332.72|333.22|332.62|0
1611871800000|2021-01-28 22:10:00|333.42|332.82|333.32|332.72|333.42|332.82|333.32|332.72|0
1611872100000|2021-01-28 22:15:00|333.42|332.82|333.42|332.82|333.42|332.82|333.32|332.72|0
1611872400000|2021-01-28 22:20:00|333.32|332.72|333.32|332.72|333.42|332.82|333.22|332.62|0
1611873000000|2021-01-28 22:30:00|333.42|332.82|333.42|332.82|333.42|332.82|333.42|332.82|0
1611873300000|2021-01-28 22:35:00|333.32|332.72|333.42|332.82|333.42|332.82|333.32|332.72|0
1611873600000|2021-01-28 22:40:00|333.32|332.72|333.42|332.82|333.42|332.82|333.32|332.72|0
1611873900000|2021-01-28 22:45:00|333.32|332.72|333.42|332.82|333.42|332.82|333.32|332.72|0
1611874200000|2021-01-28 22:50:00|333.32|332.72|333.32|332.72|333.32|332.72|333.22|332.62|0
1611874500000|2021-01-28 22:55:00|333.22|332.62|333.32|332.72|333.32|332.72|333.22|332.62|0
1611874800000|2021-01-28 23:00:00|333.42|332.82|333.02|332.42|333.42|332.82|332.92|332.32|0
1611875100000|2021-01-28 23:05:00|333.12|332.52|333.32|332.72|333.32|332.72|332.92|332.32|0
1611875400000|2021-01-28 23:10:00|333.22|332.62|333.32|332.72|333.52|332.92|333.22|332.62|0
1611875700000|2021-01-28 23:15:00|333.22|332.62|333.32|332.72|333.42|332.82|333.12|332.52|0
1611876000000|2021-01-28 23:20:00|333.42|332.82|333.52|332.92|333.62|333.02|333.32|332.72|0
1611876300000|2021-01-28 23:25:00|333.62|333.02|333.72|333.12|333.72|333.12|333.52|332.92|0
1611876600000|2021-01-28 23:30:00|333.62|333.02|333.62|333.02|333.72|333.12|333.52|332.92|0
1611876900000|2021-01-28 23:35:00|333.72|333.12|333.62|333.02|333.82|333.22|333.62|333.02|0
1611877200000|2021-01-28 23:40:00|333.52|332.92|333.62|333.02|333.62|333.02|333.52|332.92|0
1611877500000|2021-01-28 23:45:00|333.72|333.12|333.62|333.02|333.72|333.12|333.62|333.02|0
1611877800000|2021-01-28 23:50:00|333.52|332.92|333.22|332.62|333.52|332.92|333.12|332.52|0
1611878100000|2021-01-28 23:55:00|333.12|332.52|333.4|332.8|333.4|332.8|332.92|332.32|0
1611878400000|2021-01-29 00:00:00|333.5|332.9|333.4|332.8|333.5|332.9|333.3|332.7|0
1611878700000|2021-01-29 00:05:00|333.5|332.9|333.4|332.8|333.5|332.9|333.2|332.6|0
1611879000000|2021-01-29 00:10:00|333.5|332.9|333.5|332.9|333.6|333|333.5|332.9|0
1611879300000|2021-01-29 00:15:00|333.6|333|333.7|333.1|333.8|333.2|333.6|333|0
1611879600000|2021-01-29 00:20:00|333.6|333|333.5|332.9|333.7|333.1|333.5|332.9|0
1611879900000|2021-01-29 00:25:00|333.6|333|333.3|332.7|333.6|333|333.3|332.7|0
1611880200000|2021-01-29 00:30:00|332.65|332|334.2|334.05|334.3|334.1|332.65|332|426
1611880500000|2021-01-29 00:35:00|334.15|334|333.8|333.6|334.2|334.05|333.55|333.35|203
1611880800000|2021-01-29 00:40:00|333.75|333.55|333.65|333.5|333.95|333.8|333.35|333.15|338
1611881100000|2021-01-29 00:45:00|333.7|333.55|333.85|333.65|334.3|334.15|333.7|333.55|651
1611881400000|2021-01-29 00:50:00|333.8|333.7|334.1|333.95|334.15|333.95|333.5|333.3|482
1611881700000|2021-01-29 00:55:00|334.15|333.9|334.75|334.6|334.9|334.7|334.05|333.9|754
1611882000000|2021-01-29 01:00:00|334.65|334.45|334.7|334.55|334.7|334.55|333.7|333.45|1358
1611882300000|2021-01-29 01:05:00|334.65|334.5|334.5|334.3|335|334.8|334.2|334.05|806
1611882600000|2021-01-29 01:10:00|334.4|334.35|334.35|334.15|335.05|334.9|334.25|334.1|617
1611882900000|2021-01-29 01:15:00|334.3|334.2|334.05|333.9|334.7|334.5|333.95|333.8|443
1611883200000|2021-01-29 01:20:00|334.1|333.95|334.5|334.3|334.75|334.55|334|333.85|451
1611883500000|2021-01-29 01:25:00|334.45|334.35|334.1|333.9|334.5|334.35|333.95|333.75|293
1611883800000|2021-01-29 01:30:00|334.05|333.95|333.7|333.55|334.35|334.15|333.6|333.45|423
1611884100000|2021-01-29 01:35:00|333.75|333.6|333.25|333.1|334|333.85|333.25|333.1|352
1611884400000|2021-01-29 01:40:00|333.2|333.05|333.55|333.4|333.85|333.65|333.2|333.05|287
1611884700000|2021-01-29 01:45:00|333.6|333.45|333.35|333.2|334.05|333.9|333.35|333.2|330
1611885000000|2021-01-29 01:50:00|333.3|333.15|333.05|332.85|333.4|333.25|333|332.85|217
1611885300000|2021-01-29 01:55:00|333|332.9|332.75|332.6|333.25|333.05|332.7|332.55|169
1611885600000|2021-01-29 02:00:00|332.8|332.65|332.55|332.35|333|332.85|332.5|332.35|277
1611885900000|2021-01-29 02:05:00|332.5|332.3|332.35|332.2|332.6|332.4|332.3|332.15|192
1611886200000|2021-01-29 02:10:00|332.3|332.15|332.85|332.7|332.95|332.75|332.3|332.15|205
1611886500000|2021-01-29 02:15:00|332.9|332.75|332.45|332.3|332.9|332.75|332.45|332.3|227
1611886800000|2021-01-29 02:20:00|332.5|332.35|332.5|332.35|332.8|332.65|332.45|332.25|148
1611887100000|2021-01-29 02:25:00|332.55|332.4|332.55|332.4|332.75|332.55|332.5|332.35|104
1611887400000|2021-01-29 02:30:00|332.5|332.35|333.05|332.9|333.05|332.9|332.5|332.35|150
1611887700000|2021-01-29 02:35:00|333|332.85|332.1|331.95|333.15|333|332.1|331.95|352
1611888000000|2021-01-29 02:40:00|332.05|331.9|332.6|332.45|332.7|332.5|332.05|331.9|245
1611888300000|2021-01-29 02:45:00|332.55|332.4|332.9|332.75|332.95|332.8|332.4|332.25|236
1611888600000|2021-01-29 02:50:00|332.95|332.8|332.85|332.7|333.05|332.9|332.8|332.65|183
1611888900000|2021-01-29 02:55:00|332.8|332.65|332.45|332.3|332.85|332.7|332.4|332.25|254
1611889200000|2021-01-29 03:00:00|332.5|332.35|332.25|332.1|332.7|332.5|332.2|332.05|192
1611889500000|2021-01-29 03:05:00|332.2|332.05|332.3|332.15|332.35|332.2|332.05|331.9|204
1611889800000|2021-01-29 03:10:00|332.25|332.1|332.15|332|332.55|332.35|332.15|332|147
1611890100000|2021-01-29 03:15:00|332.1|331.95|332.1|331.95|332.15|332|331.95|331.8|131
1611890400000|2021-01-29 03:20:00|332.05|331.9|331.75|331.55|332.25|332.1|331.6|331.45|243
1611890700000|2021-01-29 03:25:00|331.7|331.5|331.6|331.45|331.75|331.55|331.55|331.4|149
1611891000000|2021-01-29 03:30:00|331.65|331.4|331.6|331.45|331.8|331.6|331.6|331.4|169
1611891300000|2021-01-29 03:35:00|331.55|331.4|331.35|331.2|331.75|331.6|331.25|331.1|233
1611891600000|2021-01-29 03:40:00|331.3|331.15|331.2|331.05|331.35|331.2|330.95|330.8|274
1611891900000|2021-01-29 03:45:00|331.15|331|331.1|330.95|331.2|331.05|330.9|330.75|167
1611892200000|2021-01-29 03:50:00|331.15|330.9|330.8|330.65|331.3|331.1|330.8|330.65|161
1611892500000|2021-01-29 03:55:00|330.85|330.7|330.55|330.4|330.85|330.7|330.45|330.25|239
1611892800000|2021-01-29 04:00:00|330.6|330.35|330.7|330.55|330.75|330.6|330.45|330.3|213
1611893100000|2021-01-29 04:05:00|330.75|330.6|330.55|330.4|331.1|330.95|330.55|330.35|218
1611893400000|2021-01-29 04:10:00|330.6|330.45|330.5|330.35|330.8|330.65|330.5|330.35|245
1611893700000|2021-01-29 04:15:00|330.55|330.3|330.2|330.05|330.65|330.5|330.2|330.05|117
1611894000000|2021-01-29 04:20:00|330.25|330.1|330.75|330.6|330.85|330.65|330.25|330.1|193
1611894300000|2021-01-29 04:25:00|330.7|330.55|330.5|330.35|330.75|330.6|330.4|330.25|140
1611894600000|2021-01-29 04:30:00|330.45|330.3|330.7|330.55|330.75|330.6|330.35|330.2|141
1611894900000|2021-01-29 04:35:00|330.65|330.5|330.7|330.55|330.9|330.75|330.55|330.4|234
1611895200000|2021-01-29 04:40:00|330.65|330.5|330.4|330.2|330.75|330.55|330.4|330.2|184
1611895500000|2021-01-29 04:45:00|330.35|330.25|330.9|330.7|330.9|330.75|330.35|330.2|138
1611895800000|2021-01-29 04:50:00|330.85|330.65|330.6|330.45|330.85|330.7|330.6|330.45|212
1611896100000|2021-01-29 04:55:00|330.55|330.4|330.45|330.3|330.7|330.55|330.45|330.3|245
1611896400000|2021-01-29 05:00:00|330.5|330.25|330.1|329.95|330.5|330.3|330|329.85|581
1611896700000|2021-01-29 05:05:00|330.15|330|330.15|330|330.3|330.15|330|329.85|165
1611897000000|2021-01-29 05:10:00|330.2|330.05|330.05|329.9|330.25|330.1|329.8|329.65|311
1611897300000|2021-01-29 05:15:00|330.1|329.95|329.9|329.75|330.1|329.95|329.9|329.75|96
1611897600000|2021-01-29 05:20:00|329.95|329.7|330.05|329.85|330.4|330.2|329.95|329.7|143
1611897900000|2021-01-29 05:25:00|330|329.9|329.75|329.55|330.15|329.95|329.75|329.55|253
1611898200000|2021-01-29 05:30:00|329.7|329.6|329.75|329.55|329.85|329.7|329.65|329.5|327
1611898500000|2021-01-29 05:35:00|329.7|329.5|329.3|329.15|329.8|329.65|329.25|329.1|372
1611898800000|2021-01-29 05:40:00|329.25|329.1|329.45|329.25|329.45|329.3|329.2|329.05|166
1611899100000|2021-01-29 05:45:00|329.5|329.3|329.2|329.05|329.65|329.5|329.2|329.05|320
1611899400000|2021-01-29 05:50:00|329.25|329.1|329.2|329.05|329.35|329.15|329.1|328.95|207
1611899700000|2021-01-29 05:55:00|329.15|329|328.9|328.75|329.35|329.15|328.9|328.75|172
1611900000000|2021-01-29 06:00:00|328.95|328.8|328.65|328.5|328.95|328.8|328.55|328.4|265
1611900300000|2021-01-29 06:05:00|328.7|328.55|328.7|328.55|328.9|328.75|328.6|328.45|201
1611900600000|2021-01-29 06:10:00|328.75|328.6|328.55|328.35|328.8|328.65|328.45|328.3|181
1611900900000|2021-01-29 06:15:00|328.5|328.4|328.8|328.65|328.9|328.75|328.5|328.4|153
1611901200000|2021-01-29 06:20:00|328.85|328.7|328.85|328.65|328.95|328.8|328.65|328.5|215
1611901500000|2021-01-29 06:25:00|328.9|328.7|328.85|328.7|329.05|328.9|328.8|328.65|201
1611901800000|2021-01-29 06:30:00|328.9|328.75|329.15|328.95|329.25|329.1|328.9|328.75|160
1611902100000|2021-01-29 06:35:00|329.1|328.9|329.35|329.15|329.45|329.3|329.05|328.85|240
1611902400000|2021-01-29 06:40:00|329.3|329.2|329.1|328.9|329.4|329.25|328.95|328.8|153
1611902700000|2021-01-29 06:45:00|329.05|328.95|329.15|329|329.2|329.05|329|328.85|138
1611903000000|2021-01-29 06:50:00|329.1|328.95|329.25|329.1|329.3|329.15|329.1|328.95|379
1611903300000|2021-01-29 06:55:00|329.3|329.15|329.25|329.1|329.3|329.15|329.05|328.9|158
1611903600000|2021-01-29 07:00:00|329.3|329.15|329.4|329.25|329.6|329.4|329.25|329.1|349
1611903900000|2021-01-29 07:05:00|329.35|329.2|329|328.85|329.4|329.25|329|328.8|179
1611904200000|2021-01-29 07:10:00|329.05|328.9|329.1|328.95|329.3|329.1|328.95|328.8|177
1611904500000|2021-01-29 07:15:00|329.05|328.9|328.65|328.5|329.1|328.9|328.65|328.5|205
1611904800000|2021-01-29 07:20:00|328.6|328.45|328.5|328.3|328.65|328.5|328.4|328.25|198
1611905100000|2021-01-29 07:25:00|328.45|328.35|328.5|328.35|328.6|328.45|328.4|328.25|170
1611905400000|2021-01-29 07:30:00|328.55|328.4|327.8|327.6|328.6|328.4|327.75|327.55|397
1611905700000|2021-01-29 07:35:00|327.75|327.65|328.05|327.9|328.1|327.95|327.65|327.5|313
1611906000000|2021-01-29 07:40:00|328|327.85|327.85|327.7|328.1|327.95|327.85|327.7|201
1611906300000|2021-01-29 07:45:00|327.9|327.65|327.85|327.7|328|327.8|327.7|327.55|121
1611906600000|2021-01-29 07:50:00|327.9|327.75|327.8|327.6|328.1|327.9|327.75|327.6|212
1611906900000|2021-01-29 07:55:00|327.75|327.55|327.6|327.45|327.85|327.65|327.5|327.35|284
1611907200000|2021-01-29 08:00:00|327.65|327.5|327.5|327.35|327.75|327.6|327|326.85|828
1611907500000|2021-01-29 08:05:00|327.45|327.3|326.45|326.3|327.5|327.3|326.45|326.3|772
1611907800000|2021-01-29 08:10:00|326.35|326.2|326.7|326.5|327.1|326.95|326.3|326.15|1221
1611908100000|2021-01-29 08:15:00|326.65|326.45|327.05|326.85|327.15|327|326.4|326.25|639
1611908400000|2021-01-29 08:20:00|327|326.8|327.65|327.45|327.7|327.55|326.9|326.7|375
1611908700000|2021-01-29 08:25:00|327.6|327.5|327.75|327.55|327.8|327.65|327.35|327.2|309
1611909000000|2021-01-29 08:30:00|327.65|327.6|327.65|327.45|327.7|327.6|327.4|327.25|337
1611909300000|2021-01-29 08:35:00|327.6|327.5|328.05|327.9|328.05|327.9|327.55|327.4|292
1611909600000|2021-01-29 08:40:00|328.1|327.85|328.15|328|328.45|328.25|328|327.85|439
1611909900000|2021-01-29 08:45:00|328.1|327.95|328.35|328.15|328.35|328.15|328.05|327.9|197
1611910200000|2021-01-29 08:50:00|328.3|328.2|328.35|328.2|328.65|328.5|328.05|327.9|526
1611910500000|2021-01-29 08:55:00|328.3|328.15|328.55|328.35|328.6|328.4|328.3|328.1|504
1611910800000|2021-01-29 09:00:00|328.44|328.29|328.29|328.09|329.14|328.99|328.24|328.09|1544
1611911100000|2021-01-29 09:05:00|328.34|328.14|329.09|328.94|329.19|329.04|328.29|328.09|774
1611911400000|2021-01-29 09:10:00|329.04|328.89|329.44|329.19|329.44|329.29|328.99|328.69|371
1611911700000|2021-01-29 09:15:00|329.39|329.14|328.94|328.69|329.44|329.29|328.79|328.59|321
1611912000000|2021-01-29 09:20:00|329.24|328.64|329.34|328.74|329.34|328.74|329.14|328.54|0
1611912300000|2021-01-29 09:25:00|329.44|328.84|329.64|329.04|329.64|329.04|329.24|328.64|14
1611912600000|2021-01-29 09:30:00|329.54|328.94|329.74|329.14|329.84|329.24|329.44|328.84|0
1611912900000|2021-01-29 09:35:00|329.84|329.24|329.94|329.34|330.04|329.44|329.74|329.14|0
1611913200000|2021-01-29 09:40:00|329.84|329.24|329.64|329.04|329.94|329.34|329.64|329.04|0
1611913500000|2021-01-29 09:45:00|329.74|329.14|329.64|329.04|329.74|329.14|329.34|328.74|0
1611913800000|2021-01-29 09:50:00|329.74|329.14|328.54|328.39|329.74|329.14|328.39|328.14|51
1611914100000|2021-01-29 09:55:00|328.59|328.44|328.69|328.49|328.84|328.69|328.54|328.29|37
1611914400000|2021-01-29 10:00:00|328.64|328.44|328.54|328.34|328.64|328.49|328.49|328.24|48
1611914700000|2021-01-29 10:05:00|328.59|328.29|328.54|328.29|328.59|328.39|328.54|328.29|5
1611915000000|2021-01-29 10:10:00|328.64|328.34|328.69|328.44|328.69|328.44|328.64|328.29|3
1611915300000|2021-01-29 10:15:00|328.79|328.49|328.09|327.84|328.79|328.59|328.09|327.79|23
1611915600000|2021-01-29 10:20:00|328.04|327.89|328.14|327.94|328.14|327.94|327.89|327.59|19
1611915900000|2021-01-29 10:25:00|328.09|327.99|328.29|328.04|328.34|328.19|328.04|327.84|76
1611916200000|2021-01-29 10:30:00|328.19|327.99|328.19|328.04|328.39|328.24|328.09|327.89|52
1611916500000|2021-01-29 10:35:00|328.24|328.09|328.29|328.09|328.49|328.29|328.24|328.09|38
1611916800000|2021-01-29 10:40:00|328.34|328.14|328.49|328.19|328.54|328.39|328.29|328.14|32
1611917100000|2021-01-29 10:45:00|328.54|328.24|328.44|328.19|328.54|328.29|328.39|328.09|42
1611917400000|2021-01-29 10:50:00|328.49|328.24|328.64|328.29|328.69|328.49|328.49|328.24|49
1611917700000|2021-01-29 10:55:00|328.59|328.34|328.69|328.44|328.69|328.54|328.59|328.34|8
1611918000000|2021-01-29 11:00:00|328.74|328.39|328.69|328.34|328.74|328.44|328.69|328.34|1
1611918300000|2021-01-29 11:05:00|328.74|328.39|328.69|328.44|328.79|328.59|328.64|328.34|44
1611918600000|2021-01-29 11:10:00|328.49|328.39|328.84|328.59|328.89|328.74|328.49|328.24|12
1611918900000|2021-01-29 11:15:00|328.89|328.64|329.09|328.89|329.14|328.89|328.84|328.59|6
1611919200000|2021-01-29 11:20:00|329.04|328.84|329.14|328.94|329.14|328.99|328.99|328.79|10
1611919500000|2021-01-29 11:25:00|329.09|328.99|329.54|329.24|329.54|329.29|329.04|328.84|24
1611919800000|2021-01-29 11:30:00|329.49|329.19|329.54|329.29|329.59|329.29|329.49|329.19|1
1611920100000|2021-01-29 11:35:00|329.49|329.44|329.69|329.44|329.84|329.59|329.49|329.44|5
1611920400000|2021-01-29 11:40:00|329.64|329.54|329.69|329.49|329.84|329.59|329.59|329.39|11
1611920700000|2021-01-29 11:45:00|329.64|329.44|329.54|329.29|329.64|329.49|329.39|329.24|11
1611921000000|2021-01-29 11:50:00|329.59|329.44|329.54|329.39|329.69|329.54|329.54|329.39|38
1611921300000|2021-01-29 11:55:00|329.59|329.44|329.79|329.59|329.79|329.64|329.59|329.39|35
1611921600000|2021-01-29 12:00:00|329.74|329.54|329.74|329.49|329.79|329.59|329.64|329.49|10
1611921900000|2021-01-29 12:05:00|329.69|329.54|329.89|329.69|329.99|329.79|329.69|329.54|40
1611922200000|2021-01-29 12:10:00|329.79|329.59|329.74|329.54|329.79|329.64|329.69|329.44|25
1611922500000|2021-01-29 12:15:00|329.79|329.59|329.79|329.64|329.94|329.74|329.69|329.49|49
1611922800000|2021-01-29 12:20:00|329.84|329.59|329.84|329.69|329.99|329.79|329.79|329.59|28
1611923100000|2021-01-29 12:25:00|329.79|329.64|330.09|329.94|330.14|329.94|329.79|329.59|53
1611923400000|2021-01-29 12:30:00|330.14|329.99|329.94|329.79|330.19|330.04|329.89|329.74|109
1611923700000|2021-01-29 12:35:00|329.89|329.74|329.49|329.34|329.89|329.74|329.49|329.34|29
1611924000000|2021-01-29 12:40:00|329.54|329.29|329.64|329.44|329.69|329.49|329.54|329.24|14
1611924300000|2021-01-29 12:45:00|329.59|329.39|329.54|329.34|329.59|329.44|329.39|329.19|34
1611924600000|2021-01-29 12:50:00|329.49|329.39|329.34|329.14|329.59|329.39|329.24|329.04|20
1611924900000|2021-01-29 12:55:00|329.29|329.19|329.34|329.14|329.44|329.29|329.29|329.14|19
1611925200000|2021-01-29 13:00:00|329.29|329.19|328.94|328.69|329.64|329.44|328.24|327.99|123
1611925500000|2021-01-29 13:05:00|328.89|328.64|328.74|328.59|328.94|328.69|328.54|328.34|119
1611925800000|2021-01-29 13:10:00|328.79|328.54|329.29|329.09|329.39|329.19|328.69|328.54|81
1611926100000|2021-01-29 13:15:00|329.24|329.04|329.34|329.14|329.59|329.34|329.24|329.04|43
1611926400000|2021-01-29 13:20:00|329.29|329.09|329.29|329.14|329.34|329.14|328.94|328.79|61
1611926700000|2021-01-29 13:25:00|329.34|329.09|329.24|329.09|329.39|329.14|329.14|328.99|44
1611927000000|2021-01-29 13:30:00|329.34|329.14|329.59|329.29|329.64|329.29|329.29|329.09|15
1611927300000|2021-01-29 13:35:00|329.54|329.64|329.94|329.69|330.09|329.89|329.49|329.54|24
1611927600000|2021-01-29 13:40:00|329.99|329.74|330.24|329.99|330.24|330.09|329.99|329.74|27
1611927900000|2021-01-29 13:45:00|330.29|330.04|330.69|330.54|330.74|330.59|330.29|329.99|177
1611928200000|2021-01-29 13:50:00|330.64|330.49|330.29|330.14|330.64|330.49|330.19|330.04|57
1611928500000|2021-01-29 13:55:00|330.34|330.19|330.24|330.09|330.49|330.29|330.24|330.09|28
1611928800000|2021-01-29 14:00:00|330.29|330.14|330.54|330.34|330.54|330.34|330.29|330.09|29
1611929100000|2021-01-29 14:05:00|330.49|330.29|330.29|330.14|330.54|330.34|330.29|330.09|33
1611929400000|2021-01-29 14:10:00|330.24|330.09|330.54|330.39|330.54|330.39|330.24|330.09|38
1611929700000|2021-01-29 14:15:00|330.59|330.34|330.39|330.24|330.59|330.39|330.39|330.24|33
1611930000000|2021-01-29 14:20:00|330.44|330.29|330.54|330.34|330.64|330.44|330.39|330.24|26
1611930300000|2021-01-29 14:25:00|330.59|330.39|330.54|330.29|330.59|330.44|330.49|330.29|16
1611930600000|2021-01-29 14:30:00|330.49|330.34|330.34|330.14|330.54|330.39|329.89|329.74|166
1611930900000|2021-01-29 14:35:00|330.29|330.09|330.09|329.84|330.29|330.09|329.89|329.74|104
1611931200000|2021-01-29 14:40:00|330.04|329.79|329.89|329.54|330.04|329.79|329.69|329.54|59
1611931500000|2021-01-29 14:45:00|329.79|329.59|329.89|329.59|330.09|329.59|329.79|329.59|15
1611931800000|2021-01-29 14:50:00|329.94|329.64|330.09|329.84|330.29|329.94|329.89|329.59|93
1611932100000|2021-01-29 14:55:00|330.14|329.89|330.49|330.29|330.64|330.39|330.14|329.89|62
1611932400000|2021-01-29 15:00:00|330.54|330.34|330.44|330.24|330.54|330.34|330.29|330.09|46
1611932700000|2021-01-29 15:05:00|330.39|330.19|330.54|330.29|330.54|330.34|329.94|329.74|13
1611933000000|2021-01-29 15:10:00|330.49|330.34|330.44|330.24|330.69|330.49|330.34|330.14|14
1611933300000|2021-01-29 15:15:00|330.49|330.29|330.44|330.24|330.54|330.29|330.24|330.04|18
1611933600000|2021-01-29 15:20:00|330.49|330.29|330.84|330.59|330.84|330.64|330.49|330.24|23
1611933900000|2021-01-29 15:25:00|330.79|330.54|330.79|330.59|330.94|330.69|330.64|330.44|9
1611934200000|2021-01-29 15:30:00|330.89|330.64|330.79|330.54|330.94|330.74|330.69|330.49|13
1611934500000|2021-01-29 15:35:00|330.74|330.49|330.34|330.09|330.74|330.54|330.24|330.09|69
1611934800000|2021-01-29 15:40:00|330.39|330.14|329.94|329.74|330.39|330.14|329.89|329.74|10
1611935100000|2021-01-29 15:45:00|329.89|329.79|330.29|330.04|330.29|330.09|329.89|329.74|28
1611935400000|2021-01-29 15:50:00|330.24|329.99|330.19|329.99|330.29|330.09|330.09|329.89|2
1611935700000|2021-01-29 15:55:00|330.24|330.04|330.34|330.09|330.44|330.19|330.14|329.94|7
1611936000000|2021-01-29 16:00:00|330.29|330.14|330.04|329.74|330.44|330.14|329.94|329.69|11
1611936300000|2021-01-29 16:05:00|329.99|329.79|330.09|329.84|330.14|329.89|329.89|329.59|26
1611936600000|2021-01-29 16:10:00|330.04|329.79|329.69|329.39|330.09|329.79|329.59|329.39|3
1611936900000|2021-01-29 16:15:00|329.79|329.44|329.79|329.64|329.79|329.64|329.69|329.39|51
1611937200000|2021-01-29 16:20:00|329.74|329.54|329.69|329.44|329.74|329.64|329.49|329.24|20
1611937500000|2021-01-29 16:25:00|329.74|329.49|329.39|329.19|329.89|329.49|329.29|329.09|41
1611937800000|2021-01-29 16:30:00|329.34|329.09|329.09|328.89|329.49|329.29|329.04|328.89|24
1611938100000|2021-01-29 16:35:00|329.14|328.94|329.09|328.84|329.24|328.99|328.84|328.69|36
1611938400000|2021-01-29 16:40:00|329.04|328.79|329.19|328.94|329.29|329.04|328.99|328.79|2
1611938700000|2021-01-29 16:45:00|329.14|328.99|329.24|328.99|329.24|328.99|328.99|328.69|16
1611939000000|2021-01-29 16:50:00|329.19|328.94|329.09|328.89|329.24|328.99|328.94|328.74|56
1611939300000|2021-01-29 16:55:00|329.14|328.94|329.09|328.94|329.14|328.94|328.99|328.84|16
1611939600000|2021-01-29 17:00:00|329.04|328.89|329.14|328.94|329.14|328.99|328.94|328.79|23
1611939900000|2021-01-29 17:05:00|329.09|328.89|328.99|328.79|329.14|328.94|328.84|328.69|9
1611940200000|2021-01-29 17:10:00|329.04|328.84|328.69|328.44|329.19|328.99|328.64|328.44|39
1611940500000|2021-01-29 17:15:00|328.64|328.49|328.29|328.09|328.69|328.49|328.29|328.09|22
1611940800000|2021-01-29 17:20:00|328.34|328.04|328.04|327.84|328.34|328.04|328.04|327.84|11
1611941100000|2021-01-29 17:25:00|327.99|327.79|328.04|327.84|328.14|327.94|327.89|327.69|8
1611941400000|2021-01-29 17:30:00|328.09|327.79|327.89|327.74|328.14|327.94|327.89|327.74|13
1611941700000|2021-01-29 17:35:00|327.94|327.79|327.49|327.24|328.04|327.84|327.44|327.19|37
1611942000000|2021-01-29 17:40:00|327.54|327.29|327.59|327.34|327.84|327.59|327.54|327.29|20
1611942300000|2021-01-29 17:45:00|327.64|327.29|326.99|326.79|327.64|327.39|326.94|326.79|56
1611942600000|2021-01-29 17:50:00|327.04|326.84|327.74|327.49|327.89|327.64|327.04|326.79|37
1611942900000|2021-01-29 17:55:00|327.69|327.54|327.24|327.04|327.74|327.54|327.24|327.04|16
1611943200000|2021-01-29 18:00:00|327.19|326.99|327.39|327.14|327.69|327.39|327.09|326.89|3
1611943500000|2021-01-29 18:05:00|327.34|327.09|327.24|326.99|327.44|327.14|327.14|326.94|27
1611943800000|2021-01-29 18:10:00|327.19|326.94|326.94|326.64|327.24|326.94|326.89|326.59|57
1611944100000|2021-01-29 18:15:00|326.89|326.59|326.74|326.49|326.89|326.59|326.59|326.44|12
1611944400000|2021-01-29 18:20:00|326.69|326.54|326.89|326.69|327.14|326.94|326.69|326.49|18
1611944700000|2021-01-29 18:25:00|326.84|326.74|327.69|327.49|327.69|327.49|326.84|326.74|25
1611945000000|2021-01-29 18:30:00|327.64|327.39|327.44|327.19|327.69|327.39|327.34|327.14|3
1611945300000|2021-01-29 18:35:00|327.49|327.29|327.49|327.24|327.64|327.39|327.44|327.24|8
1611945600000|2021-01-29 18:40:00|327.44|327.14|327.54|327.29|327.64|327.39|327.24|327.04|2
1611945900000|2021-01-29 18:45:00|327.59|327.34|327.14|326.89|327.69|327.44|327.14|326.89|6
1611946200000|2021-01-29 18:50:00|327.19|326.94|327.09|326.84|327.19|326.94|327.04|326.79|23
1611946500000|2021-01-29 18:55:00|327.14|326.79|327.09|326.79|327.14|326.84|327.04|326.79|0
1611946800000|2021-01-29 19:00:00|327.04|326.84|327.59|327.34|327.69|327.54|327.04|326.79|4
1611947100000|2021-01-29 19:05:00|327.54|327.29|327.79|327.54|327.79|327.54|327.44|327.19|4
1611947400000|2021-01-29 19:10:00|327.74|327.49|327.69|327.44|327.79|327.54|327.64|327.39|0
1611947700000|2021-01-29 19:15:00|327.64|327.39|327.74|327.54|327.74|327.54|327.64|327.39|4
1611948000000|2021-01-29 19:20:00|327.79|327.59|327.69|327.49|327.84|327.59|327.54|327.34|10
1611948300000|2021-01-29 19:25:00|327.64|327.44|327.54|327.24|327.69|327.49|327.54|327.24|1
1611948600000|2021-01-29 19:30:00|327.49|327.29|327.14|326.84|327.49|327.29|327.04|326.84|12
1611948900000|2021-01-29 19:35:00|327.24|326.89|327.29|326.94|327.29|327.04|327.19|326.89|9
1611949200000|2021-01-29 19:40:00|327.24|326.89|327.34|327.04|327.44|327.29|327.04|326.79|14
1611949500000|2021-01-29 19:45:00|327.29|327.09|327.29|326.99|327.39|327.14|327.24|326.94|8
1611949800000|2021-01-29 19:50:00|327.34|326.94|327.14|326.84|327.39|327.19|327.04|326.74|10
1611950100000|2021-01-29 19:55:00|327.09|326.79|327.24|327.04|327.49|327.29|327.04|326.74|43
1611950400000|2021-01-29 20:00:00|327.29|327.09|327.89|327.69|327.89|327.74|327.24|327.04|22
1611950700000|2021-01-29 20:05:00||327.74||327.59||327.74||327.59|11
1611951000000|2021-01-29 20:10:00|327.94|327.64|328.04|327.79|328.04|327.89|327.94|327.59|6
1611951300000|2021-01-29 20:15:00|327.99|327.74|327.94|327.69|328.04|327.74|327.84|327.64|6
1611951600000|2021-01-29 20:20:00|327.99|327.74|328.09|327.84|328.14|327.89|327.99|327.74|2
1611951900000|2021-01-29 20:25:00|328.14|327.89|327.74|327.54|328.14|327.89|327.74|327.54|7
1611952200000|2021-01-29 20:30:00|327.79|327.59|327.69|327.44|327.84|327.69|327.64|327.44|28
1611952500000|2021-01-29 20:35:00|327.74|327.49|327.19|326.99|327.74|327.49|327.14|326.99|21
1611952800000|2021-01-29 20:40:00|327.24|327.04|327.29|326.89|327.49|327.14|327.19|326.89|8
1611953100000|2021-01-29 20:45:00|327.19|326.74|327.39|326.94|327.49|327.09|326.89|326.59|11
1611953400000|2021-01-29 20:50:00|327.34|326.99|327.89|327.59|328.04|327.69|327.34|326.99|30
1611953700000|2021-01-29 20:55:00|327.94|327.64|327.44|326.94|327.99|327.69|327.19|326.94|41
1611954000000|2021-01-29 21:00:00|327.39|327.14|327.14|326.89|327.69|327.24|327.14|326.89|7
1611954300000|2021-01-29 21:05:00|327.19|326.94|327.39|326.94|327.44|326.94|327.09|326.89|12
1611954600000|2021-01-29 21:10:00|327.44|326.89|327.44|326.84|327.79|326.94|327.34|326.59|19
1611954900000|2021-01-29 21:15:00|327.34|326.74|327.34|326.74|327.44|326.84|327.34|326.74|0
1611955200000|2021-01-29 21:20:00|327.44|326.84|327.44|326.84|327.44|326.84|327.34|326.74|0
1611955500000|2021-01-29 21:25:00|327.34|326.74|327.34|326.74|327.34|326.74|327.34|326.74|0
1611955800000|2021-01-29 21:30:00|327.44|326.84|327.44|326.84|327.54|326.94|327.24|326.64|0
1611956100000|2021-01-29 21:35:00|327.54|326.94|327.24|326.64|327.54|326.94|327.24|326.64|0
1611956400000|2021-01-29 21:40:00|327.34|326.74|327.34|326.74|327.34|326.74|327.14|326.54|0
1611956700000|2021-01-29 21:45:00|327.24|326.64|327.24|326.64|327.34|326.74|327.24|326.64|0
1611957000000|2021-01-29 21:50:00|327.34|326.74|327.24|326.64|327.34|326.74|327.14|326.54|0
1611957300000|2021-01-29 21:55:00|327.34|326.74|327.14|326.54|327.34|326.74|327.14|326.54|0
1612134000000|2021-01-31 23:00:00|326.54|325.94|325.54|324.94|326.64|326.04|325.24|324.64|0
1612134300000|2021-01-31 23:05:00|325.64|325.04|325.64|325.04|326.14|325.54|325.64|325.04|0
1612134600000|2021-01-31 23:10:00|325.74|325.14|325.64|325.04|325.94|325.34|325.04|324.44|0
1612134900000|2021-01-31 23:15:00|325.74|325.14|325.34|324.74|325.74|325.14|325.14|324.54|0
1612135200000|2021-01-31 23:20:00|325.24|324.64|326.04|325.44|326.34|325.74|325.14|324.54|0
1612135500000|2021-01-31 23:25:00|326.14|325.54|326.14|325.54|326.34|325.74|325.74|325.14|0
1612135800000|2021-01-31 23:30:00|326.24|325.64|326.54|325.94|326.64|326.04|326.14|325.54|0
1612136100000|2021-01-31 23:35:00|326.44|325.84|326.64|326.04|326.64|326.04|326.44|325.84|0
1612136400000|2021-01-31 23:40:00|326.74|326.14|326.54|325.94|326.84|326.24|326.44|325.84|0
1612136700000|2021-01-31 23:45:00|326.64|326.04|326.54|325.94|326.74|326.14|326.54|325.94|0
1612137000000|2021-01-31 23:50:00|326.44|325.84|326.44|325.84|326.54|325.94|326.34|325.74|0
1612137300000|2021-01-31 23:55:00|326.54|325.94|326.64|326.04|326.64|326.04|326.34|325.74|0
1612137600000|2021-02-01 00:00:00|326.74|326.14|326.74|326.14|326.74|326.14|326.64|326.04|0
1612137900000|2021-02-01 00:05:00|326.64|326.04|326.64|326.04|326.74|326.14|326.54|325.94|0
1612138200000|2021-02-01 00:10:00|326.74|326.14|326.94|326.34|327.04|326.44|326.64|326.04|0
1612138500000|2021-02-01 00:15:00|327.04|326.44|327.14|326.54|327.24|326.64|327.04|326.44|0
1612138800000|2021-02-01 00:20:00|327.24|326.64|327.64|327.04|327.64|327.04|327.24|326.64|0
1612139100000|2021-02-01 00:25:00|327.54|326.94|327.54|326.94|327.64|327.04|327.54|326.94|0
1612139400000|2021-02-01 00:30:00|327.64|327.19|327.19|326.99|327.64|327.29|326.44|326.19|420
1612139700000|2021-02-01 00:35:00|327.14|327.04|326.84|326.69|327.24|327.04|326.64|326.44|257
1612140000000|2021-02-01 00:40:00|326.64|326.64|326.84|326.69|326.94|326.74|326.64|326.44|154
1612140300000|2021-02-01 00:45:00|326.89|326.74|326.94|326.74|327.29|327.09|326.89|326.69|506
1612140600000|2021-02-01 00:50:00|326.89|326.69|326.89|326.74|327.09|326.94|326.64|326.44|503
1612140900000|2021-02-01 00:55:00|326.84|326.69|327.34|327.19|327.34|327.19|326.79|326.64|431
1612141200000|2021-02-01 01:00:00|327.39|327.24|326.54|326.34|327.54|327.39|326.04|325.89|994
1612141500000|2021-02-01 01:05:00|326.59|326.39|325.99|325.84|326.84|326.64|325.89|325.69|429
1612141800000|2021-02-01 01:10:00|325.94|325.79|325.94|325.79|326.24|326.09|325.64|325.49|574
1612142100000|2021-02-01 01:15:00|325.89|325.74|326.39|326.24|326.54|326.39|325.84|325.69|664
1612142400000|2021-02-01 01:20:00|326.44|326.29|326.14|325.94|326.59|326.44|326.09|325.94|387
1612142700000|2021-02-01 01:25:00|326.19|325.99|326.14|325.99|326.24|326.09|325.94|325.79|420
1612143000000|2021-02-01 01:30:00|326.19|326.04|326.29|326.14|326.34|326.19|325.74|325.59|474
1612143300000|2021-02-01 01:35:00|326.34|326.19|326.49|326.29|326.74|326.59|326.09|325.94|597
1612143600000|2021-02-01 01:40:00|326.54|326.34|326.29|326.14|326.54|326.34|326.29|326.14|179
1612143900000|2021-02-01 01:45:00|326.24|326.09|326.34|326.19|326.54|326.39|326.04|325.89|272
1612144200000|2021-02-01 01:50:00|326.29|326.14|326.49|326.34|326.64|326.49|326.19|326.04|249
1612144500000|2021-02-01 01:55:00|326.54|326.39|326.39|326.24|326.59|326.44|326.24|326.09|355
1612144800000|2021-02-01 02:00:00|326.44|326.29|326.39|326.24|326.49|326.34|326.19|326.04|242
1612145100000|2021-02-01 02:05:00|326.44|326.19|326.19|325.99|326.44|326.29|326.04|325.89|281
1612145400000|2021-02-01 02:10:00|326.14|326.04|326.39|326.19|326.39|326.24|326.04|325.89|148
1612145700000|2021-02-01 02:15:00|326.34|326.24|326.34|326.19|326.44|326.29|326.19|325.99|270
1612146000000|2021-02-01 02:20:00|326.39|326.24|326.14|325.99|326.59|326.39|326.09|325.94|275
1612146300000|2021-02-01 02:25:00|326.19|326.04|326.09|325.94|326.24|326.09|325.99|325.84|183
1612146600000|2021-02-01 02:30:00|326.04|325.89|325.49|325.29|326.24|326.09|325.49|325.29|239
1612146900000|2021-02-01 02:35:00|325.44|325.34|325.19|325.04|325.59|325.44|325.09|324.94|372
1612147200000|2021-02-01 02:40:00|325.24|325.09|325.34|325.19|325.44|325.29|324.94|324.79|419
1612147500000|2021-02-01 02:45:00|325.39|325.24|325.49|325.29|325.54|325.39|325.29|325.14|182
1612147800000|2021-02-01 02:50:00|325.44|325.34|325.14|324.99|325.64|325.44|325.09|324.94|214
1612148100000|2021-02-01 02:55:00|325.19|325.04|325.39|325.19|325.39|325.24|325.09|324.94|247
1612148400000|2021-02-01 03:00:00|325.34|325.14|325.34|325.19|325.59|325.39|325.24|325.09|174
1612148700000|2021-02-01 03:05:00|325.29|325.14|325.69|325.49|325.69|325.49|325.24|325.09|173
1612149000000|2021-02-01 03:10:00|325.64|325.44|325.89|325.74|325.94|325.79|325.49|325.34|149
1612149300000|2021-02-01 03:15:00|325.94|325.79|326.09|325.94|326.14|325.99|325.84|325.69|150
1612149600000|2021-02-01 03:20:00|326.14|325.99|326.89|326.69|326.89|326.69|326.09|325.94|264
1612149900000|2021-02-01 03:25:00|326.84|326.64|326.94|326.74|327.09|326.94|326.79|326.64|351
1612150200000|2021-02-01 03:30:00|326.89|326.79|327.14|326.99|327.24|327.09|326.89|326.79|259
1612150500000|2021-02-01 03:35:00|327.09|326.94|327.24|327.09|327.29|327.14|327.04|326.89|264
1612150800000|2021-02-01 03:40:00|327.29|327.14|327.74|327.54|327.74|327.59|327.19|327.04|234
1612151100000|2021-02-01 03:45:00|327.79|327.59|328.04|327.89|328.19|328.04|327.64|327.49|193
1612151400000|2021-02-01 03:50:00|327.99|327.84|328.49|328.34|328.59|328.44|327.99|327.84|203
1612151700000|2021-02-01 03:55:00|328.44|328.29|328.74|328.59|328.79|328.64|328.24|328.09|165
1612152000000|2021-02-01 04:00:00|328.79|328.64|328.79|328.59|329.09|328.89|328.74|328.59|213
1612152300000|2021-02-01 04:05:00|328.74|328.64|328.64|328.49|328.84|328.69|328.64|328.49|142
1612152600000|2021-02-01 04:10:00|328.59|328.44|328.84|328.69|328.89|328.74|328.49|328.29|149
1612152900000|2021-02-01 04:15:00|328.79|328.64|328.49|328.34|328.79|328.64|328.49|328.34|164
1612153200000|2021-02-01 04:20:00|328.44|328.29|328.39|328.24|328.44|328.29|328.19|328.04|164
1612153500000|2021-02-01 04:25:00|328.34|328.19|328.28|328.13|328.58|328.38|328.28|328.13|98
1612153800000|2021-02-01 04:30:00|328.33|328.18|328.23|328.08|328.58|328.38|328.23|328.08|122
1612154100000|2021-02-01 04:35:00|328.18|328.03|328.28|328.13|328.28|328.13|328.13|327.93|68
1612154400000|2021-02-01 04:40:00|328.33|328.18|328.28|328.13|328.48|328.33|328.28|328.13|51
1612154700000|2021-02-01 04:45:00|328.33|328.18|328.53|328.38|328.53|328.38|328.33|328.18|80
1612155000000|2021-02-01 04:50:00|328.58|328.43|328.33|328.18|328.58|328.43|328.33|328.13|87
1612155300000|2021-02-01 04:55:00|328.28|328.13|328.63|328.43|328.63|328.48|328.28|328.13|105
1612155600000|2021-02-01 05:00:00|328.58|328.48|328.18|328.03|328.58|328.48|327.83|327.68|657
1612155900000|2021-02-01 05:05:00|328.23|328.08|327.98|327.83|328.33|328.18|327.98|327.78|230
1612156200000|2021-02-01 05:10:00|328.03|327.78|327.93|327.78|328.03|327.88|327.88|327.73|46
1612156500000|2021-02-01 05:15:00|327.88|327.73|328.03|327.83|328.13|327.98|327.88|327.73|103
1612156800000|2021-02-01 05:20:00|328.08|327.88|327.83|327.63|328.13|327.98|327.73|327.58|95
1612157100000|2021-02-01 05:25:00|327.78|327.58|327.63|327.48|327.83|327.63|327.53|327.38|108
1612157400000|2021-02-01 05:30:00|327.68|327.53|327.73|327.58|327.83|327.68|327.68|327.53|85
1612157700000|2021-02-01 05:35:00|327.78|327.63|327.73|327.58|327.78|327.63|327.68|327.53|117
1612158000000|2021-02-01 05:40:00|327.78|327.63|327.63|327.48|327.78|327.63|327.48|327.33|105
1612158300000|2021-02-01 05:45:00|327.68|327.53|327.78|327.63|327.83|327.68|327.68|327.53|66
1612158600000|2021-02-01 05:50:00|327.83|327.68|327.98|327.83|328.03|327.88|327.83|327.63|125
1612158900000|2021-02-01 05:55:00|328.03|327.88|327.88|327.73|328.08|327.88|327.88|327.73|94
1612159200000|2021-02-01 06:00:00|327.93|327.78|328.08|327.93|328.08|327.93|327.93|327.78|94
1612159500000|2021-02-01 06:05:00|328.13|327.98|328.08|327.93|328.18|328.03|327.98|327.83|113
1612159800000|2021-02-01 06:10:00|328.03|327.88|328.18|328.03|328.23|328.08|327.98|327.83|163
1612160100000|2021-02-01 06:15:00|328.23|328.08|328.18|328.03|328.33|328.18|328.18|327.98|192
1612160400000|2021-02-01 06:20:00|328.13|327.98|328.03|327.88|328.13|327.98|327.93|327.78|192
1612160700000|2021-02-01 06:25:00|327.98|327.83|327.88|327.73|328.08|327.93|327.83|327.68|132
1612161000000|2021-02-01 06:30:00|327.93|327.78|327.88|327.73|328.03|327.88|327.83|327.68|108
1612161300000|2021-02-01 06:35:00|327.83|327.68|327.83|327.68|327.88|327.73|327.73|327.58|112
1612161600000|2021-02-01 06:40:00|327.88|327.73|327.98|327.83|328.03|327.88|327.83|327.68|97
1612161900000|2021-02-01 06:45:00|327.93|327.78|327.88|327.73|327.98|327.83|327.83|327.68|125
1612162200000|2021-02-01 06:50:00|327.93|327.78|327.73|327.58|327.93|327.78|327.68|327.53|126
1612162500000|2021-02-01 06:55:00|327.78|327.63|327.73|327.58|327.83|327.63|327.73|327.58|86
1612162800000|2021-02-01 07:00:00|327.78|327.63|327.13|326.98|327.83|327.68|327.13|326.98|452
1612163100000|2021-02-01 07:05:00|327.18|327.03|326.78|326.63|327.18|327.03|326.78|326.63|313
1612163400000|2021-02-01 07:10:00|326.73|326.58|326.73|326.53|326.83|326.68|326.63|326.43|231
1612163700000|2021-02-01 07:15:00|326.68|326.58|327.08|326.93|327.08|326.93|326.68|326.58|137
1612164000000|2021-02-01 07:20:00|327.13|326.98|327.23|327.03|327.28|327.13|327.08|326.93|102
1612164300000|2021-02-01 07:25:00|327.28|327.08|327.53|327.38|327.68|327.53|327.28|327.08|160
1612164600000|2021-02-01 07:30:00|327.58|327.43|327.78|327.63|327.93|327.78|327.58|327.43|201
1612164900000|2021-02-01 07:35:00|327.83|327.58|327.83|327.68|327.93|327.78|327.73|327.53|173
1612165200000|2021-02-01 07:40:00|327.88|327.73|327.93|327.78|328.08|327.93|327.83|327.73|187
1612165500000|2021-02-01 07:45:00|327.88|327.73|328.03|327.88|328.18|328.03|327.88|327.73|100
1612165800000|2021-02-01 07:50:00|328.08|327.78|328.13|327.98|328.13|327.98|327.93|327.78|53
1612166100000|2021-02-01 07:55:00|328.08|327.93|328.23|328.08|328.28|328.08|327.98|327.83|116
1612166400000|2021-02-01 08:00:00|328.13|328.03|327.98|327.83|328.33|328.18|327.83|327.68|406
1612166700000|2021-02-01 08:05:00|327.93|327.78|328.03|327.88|328.28|328.08|327.88|327.73|269
1612167000000|2021-02-01 08:10:00|328.08|327.93|327.98|327.78|328.23|328.08|327.83|327.68|201
1612167300000|2021-02-01 08:15:00|327.93|327.73|328.13|327.98|328.13|327.98|327.88|327.73|173
1612167600000|2021-02-01 08:20:00|328.08|327.93|328.08|327.93|328.23|328.08|328.03|327.88|208
1612167900000|2021-02-01 08:25:00|328.03|327.88|328.08|327.93|328.18|328.03|327.98|327.83|107
1612168200000|2021-02-01 08:30:00|328.13|327.98|328.28|328.13|328.58|328.38|328.08|327.93|340
1612168500000|2021-02-01 08:35:00|328.33|328.18|327.93|327.78|328.43|328.23|327.88|327.68|427
1612168800000|2021-02-01 08:40:00|327.88|327.73|328.23|328.08|328.33|328.18|327.83|327.68|345
1612169100000|2021-02-01 08:45:00|328.28|328.13|328.28|328.08|328.33|328.13|328.18|328.03|180
1612169400000|2021-02-01 08:50:00|328.23|328.13|328.28|328.13|328.38|328.23|328.08|327.93|254
1612169700000|2021-02-01 08:55:00|328.23|328.08|328.13|327.98|328.38|328.23|328.13|327.98|240
1612170000000|2021-02-01 09:00:00|328.06|327.91|327.91|327.76|328.26|328.11|327.91|327.76|515
1612170300000|2021-02-01 09:05:00|327.96|327.81|328.01|327.81|328.01|327.81|327.66|327.46|217
1612170600000|2021-02-01 09:10:00|327.96|327.86|328.01|327.71|328.11|327.96|327.81|327.66|117
1612170900000|2021-02-01 09:15:00|328.06|327.66|328.46|328.26|328.66|328.51|328.06|327.61|152
1612171200000|2021-02-01 09:20:00|328.71|328.11|328.71|328.11|328.91|328.31|328.61|328.01|0
1612171500000|2021-02-01 09:25:00|328.81|328.21|328.71|328.11|328.81|328.21|328.71|328.11|15
1612171800000|2021-02-01 09:30:00|328.81|328.21|328.71|328.11|328.81|328.21|328.71|328.11|0
1612172100000|2021-02-01 09:35:00|328.61|328.01|328.41|327.81|328.71|328.11|328.41|327.81|0
1612172400000|2021-02-01 09:40:00|328.31|327.71|328.21|327.61|328.41|327.81|328.21|327.61|0
1612172700000|2021-02-01 09:45:00|328.31|327.71|328.21|327.61|328.31|327.71|328.01|327.41|0
1612173000000|2021-02-01 09:50:00|328.16|327.96|327.71|327.56|328.21|328.01|327.71|327.56|52
1612173300000|2021-02-01 09:55:00|327.76|327.61|327.91|327.71|327.91|327.76|327.71|327.56|127
1612173600000|2021-02-01 10:00:00|327.86|327.76|328.16|328.01|328.16|328.01|327.86|327.76|34
1612173900000|2021-02-01 10:05:00|328.11|327.96|328.11|327.96|328.21|328.06|328.01|327.86|64
1612174200000|2021-02-01 10:10:00|328.16|328.01|328.11|327.91|328.26|328.06|328.06|327.86|27
1612174500000|2021-02-01 10:15:00|328.16|327.96|328.11|327.96|328.16|328.01|328.11|327.91|10
1612174800000|2021-02-01 10:20:00|328.16|328.01|328.26|328.01|328.26|328.11|328.16|328.01|43
1612175100000|2021-02-01 10:25:00|328.16|327.96|328.11|327.91|328.21|328.06|328.06|327.86|17
1612175400000|2021-02-01 10:30:00|328.06|327.96|327.91|327.71|328.06|327.96|327.86|327.66|13
1612175700000|2021-02-01 10:35:00|327.96|327.76|327.86|327.71|327.96|327.76|327.81|327.61|6
1612176000000|2021-02-01 10:40:00|327.91|327.76|327.66|327.46|328.11|327.96|327.61|327.46|28
1612176300000|2021-02-01 10:45:00|327.71|327.51|327.81|327.61|327.81|327.66|327.61|327.46|19
1612176600000|2021-02-01 10:50:00|327.76|327.66|327.76|327.61|327.81|327.66|327.66|327.51|12
1612176900000|2021-02-01 10:55:00|327.71|327.56|327.76|327.56|327.76|327.61|327.61|327.46|16
1612177200000|2021-02-01 11:00:00|327.81|327.61|327.76|327.56|327.81|327.66|327.66|327.51|12
1612177500000|2021-02-01 11:05:00|327.81|327.61|328.06|327.86|328.11|327.91|327.81|327.61|28
1612177800000|2021-02-01 11:10:00|328.01|327.81|328.06|327.86|328.06|327.86|327.86|327.66|7
1612178100000|2021-02-01 11:15:00|328.11|327.91|328.11|327.91|328.26|328.11|328.06|327.86|7
1612178400000|2021-02-01 11:20:00|328.21|327.96|328.31|328.11|328.51|328.31|328.21|327.96|12
1612178700000|2021-02-01 11:25:00|328.36|328.16|328.46|328.26|328.61|328.41|328.26|328.06|5
1612179000000|2021-02-01 11:30:00|328.51|328.31|328.26|328.06|328.56|328.31|328.21|328.06|12
1612179300000|2021-02-01 11:35:00|328.21|328.01|328.16|328.01|328.26|328.11|328.11|327.91|16
1612179600000|2021-02-01 11:40:00|328.11|327.96|328.06|327.91|328.26|328.06|328.01|327.81|13
1612179900000|2021-02-01 11:45:00|328.11|327.96|328.11|327.96|328.16|328.01|328.06|327.86|12
1612180200000|2021-02-01 11:50:00|328.21|328.01|328.26|328.06|328.41|328.26|328.21|328.01|14
1612180500000|2021-02-01 11:55:00|328.21|328.01|328.06|327.86|328.26|328.06|328.06|327.86|10
1612180800000|2021-02-01 12:00:00|328.01|327.91|328.06|327.86|328.21|328.01|328.01|327.86|3
1612181100000|2021-02-01 12:05:00|328.11|327.91|328.16|327.96|328.21|328.06|328.11|327.91|3
1612181400000|2021-02-01 12:10:00|328.21|328.01|328.21|328.01|328.31|328.16|328.11|327.96|12
1612181700000|2021-02-01 12:15:00|328.26|328.06|328.26|328.06|328.41|328.21|328.21|328.01|15
1612182000000|2021-02-01 12:20:00|328.31|328.11|328.16|328.01|328.31|328.11|328.16|328.01|3
1612182300000|2021-02-01 12:25:00|328.21|328.06|328.16|327.96|328.26|328.06|328.11|327.91|21
1612182600000|2021-02-01 12:30:00|328.11|328.01|328.01|327.81|328.16|328.01|327.96|327.81|8
1612182900000|2021-02-01 12:35:00|327.96|327.76|328.11|327.91|328.16|327.96|327.91|327.76|7
1612183200000|2021-02-01 12:40:00|328.16|327.96|328.21|327.96|328.26|328.01|328.11|327.91|6
1612183500000|2021-02-01 12:45:00|328.26|328.01|328.06|327.86|328.26|328.01|328.01|327.86|6
1612183800000|2021-02-01 12:50:00|328.11|327.81|328.01|327.76|328.11|327.81|327.91|327.76|15
1612184100000|2021-02-01 12:55:00|327.96|327.81|327.81|327.61|328.01|327.81|327.81|327.61|9
1612184400000|2021-02-01 13:00:00|327.86|327.66|327.96|327.76|327.96|327.76|327.76|327.56|11
1612184700000|2021-02-01 13:05:00|328.01|327.81|328.21|328.06|328.21|328.06|327.96|327.76|20
1612185000000|2021-02-01 13:10:00|328.16|328.01|328.16|327.91|328.21|328.06|328.16|327.91|21
1612185300000|2021-02-01 13:15:00||327.96||328.01||328.01||327.91|16
1612185600000|2021-02-01 13:20:00|328.21|328.06|328.16|328.01|328.21|328.06|328.16|327.96|27
1612185900000|2021-02-01 13:25:00|328.11|327.96|327.96|327.81|328.11|327.96|327.91|327.76|27
1612186200000|2021-02-01 13:30:00|328.01|327.86|328.11|327.91|328.11|327.91|327.96|327.76|7
1612186500000|2021-02-01 13:35:00|328.16|327.96|328.26|328.11|328.26|328.11|328.16|327.96|7
1612186800000|2021-02-01 13:40:00|328.21|328.06|328.21|328.01|328.21|328.06|328.16|328.01|16
1612187100000|2021-02-01 13:45:00|328.16|328.06|328.01|327.81|328.21|328.06|327.96|327.81|17
1612187400000|2021-02-01 13:50:00|328.06|327.86|327.96|327.76|328.21|328.01|327.91|327.76|23
1612187700000|2021-02-01 13:55:00|327.91|327.81|328.06|327.86|328.11|327.96|327.91|327.76|3
1612188000000|2021-02-01 14:00:00|328.11|327.91|328.01|327.81|328.16|327.96|327.96|327.76|3
1612188300000|2021-02-01 14:05:00|328.06|327.86|328.01|327.81|328.06|327.91|328.01|327.81|8
1612188600000|2021-02-01 14:10:00|328.06|327.86|328.11|327.91|328.11|327.96|327.96|327.81|12
1612188900000|2021-02-01 14:15:00|328.16|327.96|328.16|328.01|328.16|328.01|328.11|327.91|1
1612189200000|2021-02-01 14:20:00|328.11|327.96|328.21|328.06|328.26|328.06|328.06|327.91|4
1612189500000|2021-02-01 14:25:00|328.16|328.01|328.21|328.06|328.31|328.11|328.16|328.01|10
1612189800000|2021-02-01 14:30:00|328.26|328.11|327.91|327.71|328.36|328.16|327.86|327.66|28
1612190100000|2021-02-01 14:35:00|327.96|327.76|328.01|327.81|328.16|328.01|327.76|327.61|37
1612190400000|2021-02-01 14:40:00|328.06|327.86|327.66|327.41|328.06|327.86|327.61|327.36|27
1612190700000|2021-02-01 14:45:00|327.71|327.46|327.41|327.26|327.76|327.56|327.31|327.11|33
1612191000000|2021-02-01 14:50:00|327.46|327.21|327.06|326.91|327.56|327.31|327.01|326.81|64
1612191300000|2021-02-01 14:55:00|327.11|326.96|327.51|327.21|327.56|327.31|327.11|326.96|55
1612191600000|2021-02-01 15:00:00|327.46|327.16|327.51|327.31|327.56|327.36|327.31|327.16|27
1612191900000|2021-02-01 15:05:00|327.46|327.26|327.11|326.96|327.56|327.36|327.06|326.91|34
1612192200000|2021-02-01 15:10:00|327.16|326.91|327.41|327.21|327.61|327.46|327.16|326.91|50
1612192500000|2021-02-01 15:15:00|327.36|327.26|327.56|327.36|327.61|327.41|327.31|327.11|26
1612192800000|2021-02-01 15:20:00|327.51|327.41|327.61|327.46|327.66|327.46|327.41|327.26|40
1612193100000|2021-02-01 15:25:00|327.66|327.41|327.46|327.31|327.81|327.61|327.46|327.31|46
1612193400000|2021-02-01 15:30:00|327.51|327.36|327.61|327.46|327.66|327.46|327.51|327.31|24
1612193700000|2021-02-01 15:35:00|327.66|327.41|327.26|327.11|327.66|327.46|327.26|327.06|43
1612194000000|2021-02-01 15:40:00|327.31|327.16|327.46|327.31|327.61|327.46|327.21|327.01|66
1612194300000|2021-02-01 15:45:00|327.51|327.26|327.46|327.26|327.61|327.41|327.41|327.26|37
1612194600000|2021-02-01 15:50:00|327.41|327.31|327.01|326.86|327.51|327.31|326.96|326.81|93
1612194900000|2021-02-01 15:55:00|327.06|326.81|327.11|326.91|327.11|326.96|326.96|326.81|30
1612195200000|2021-02-01 16:00:00|327.06|326.86|327.01|326.86|327.11|326.96|326.81|326.66|37
1612195500000|2021-02-01 16:05:00|327.06|326.91|327.26|327.11|327.41|327.21|327.01|326.91|45
1612195800000|2021-02-01 16:10:00|327.31|327.06|327.16|326.96|327.31|327.06|327.06|326.86|59
1612196100000|2021-02-01 16:15:00|327.11|327.01|327.31|327.16|327.36|327.21|327.06|326.91|51
1612196400000|2021-02-01 16:20:00|327.36|327.21|327.61|327.46|327.61|327.46|327.36|327.21|34
1612196700000|2021-02-01 16:25:00|327.66|327.51|327.56|327.41|327.76|327.56|327.56|327.41|61
1612197000000|2021-02-01 16:30:00|327.61|327.46|327.46|327.31|327.66|327.51|327.41|327.26|66
1612197300000|2021-02-01 16:35:00|327.51|327.26|327.61|327.41|327.61|327.46|327.41|327.26|67
1612197600000|2021-02-01 16:40:00|327.66|327.46|327.76|327.61|327.91|327.71|327.66|327.46|55
1612197900000|2021-02-01 16:45:00|327.81|327.66|327.81|327.66|327.86|327.71|327.71|327.56|44
1612198200000|2021-02-01 16:50:00|327.76|327.61|327.66|327.46|327.81|327.66|327.61|327.46|35
1612198500000|2021-02-01 16:55:00|327.61|327.51|327.46|327.31|327.66|327.51|327.46|327.31|76
1612198800000|2021-02-01 17:00:00|327.51|327.36|327.61|327.41|327.76|327.56|327.51|327.31|36
1612199100000|2021-02-01 17:05:00|327.66|327.46|327.56|327.36|327.71|327.51|327.56|327.36|7
1612199400000|2021-02-01 17:10:00|327.61|327.41|327.71|327.56|327.76|327.56|327.56|327.41|14
1612199700000|2021-02-01 17:15:00|327.76|327.51|327.71|327.51|327.76|327.61|327.66|327.51|17
1612200000000|2021-02-01 17:20:00||327.56||327.51||327.56||327.46|0
1612200300000|2021-02-01 17:25:00|327.76|327.56|327.71|327.51|327.76|327.56|327.66|327.46|10
1612200600000|2021-02-01 17:30:00|327.76|327.56|327.76|327.61|327.91|327.76|327.71|327.51|28
1612200900000|2021-02-01 17:35:00|327.81|327.66|327.86|327.61|327.86|327.71|327.76|327.61|12
1612201200000|2021-02-01 17:40:00|327.81|327.66|327.76|327.61|327.81|327.66|327.76|327.56|2
1612201500000|2021-02-01 17:45:00|327.81|327.66|327.86|327.71|327.86|327.71|327.71|327.51|11
1612201800000|2021-02-01 17:50:00|327.91|327.76|328.01|327.86|328.06|327.86|327.91|327.76|13
1612202100000|2021-02-01 17:55:00|328.06|327.81|328.11|327.96|328.11|327.96|328.06|327.81|5
1612202400000|2021-02-01 18:00:00|328.06|327.91|328.11|327.91|328.11|327.96|328.06|327.86|6
1612202700000|2021-02-01 18:05:00|328.16|327.86|328.11|327.96|328.16|327.96|328.11|327.81|6
1612203000000|2021-02-01 18:10:00|328.06|327.91|328.16|327.96|328.16|328.01|328.01|327.86|15
1612203300000|2021-02-01 18:15:00|328.21|327.91|328.21|328.06|328.21|328.06|328.16|327.91|13
1612203600000|2021-02-01 18:20:00|328.26|328.01|328.26|328.11|328.26|328.11|328.26|328.01|9
1612203900000|2021-02-01 18:25:00|328.21|328.06|328.21|328.06|328.21|328.11|328.16|328.01|23
1612204200000|2021-02-01 18:30:00||328.01||328.01||328.06||328.01|1
1612204500000|2021-02-01 18:35:00|328.16|327.96|328.06|327.91|328.16|328.01|327.96|327.81|11
1612204800000|2021-02-01 18:40:00|328.11|327.96|327.96|327.81|328.16|327.96|327.96|327.76|15
1612205100000|2021-02-01 18:45:00|328.01|327.86|327.96|327.81|328.06|327.86|327.91|327.71|10
1612205400000|2021-02-01 18:50:00|328.01|327.76|328.06|327.91|328.06|327.91|328.01|327.76|4
1612205700000|2021-02-01 18:55:00|328.01|327.86|328.11|327.96|328.11|327.96|328.01|327.86|9
1612206000000|2021-02-01 19:00:00|328.16|328.01|328.11|327.96|328.16|328.01|328.01|327.86|10
1612206300000|2021-02-01 19:05:00|328.06|327.91|328.11|327.91|328.11|327.96|327.96|327.81|6
1612206600000|2021-02-01 19:10:00|328.16|327.96|328.16|328.01|328.16|328.01|328.11|327.91|5
1612206900000|2021-02-01 19:15:00|328.21|328.06|328.21|328.06|328.26|328.11|328.16|328.01|14
1612207200000|2021-02-01 19:20:00|328.16|328.01|328.16|328.01|328.16|328.01|328.11|327.96|6
1612207500000|2021-02-01 19:25:00|328.21|328.06|328.21|328.06|328.26|328.06|328.16|328.01|5
1612207800000|2021-02-01 19:30:00|328.26|328.11|328.26|328.11|328.26|328.11|328.21|328.06|7
1612208100000|2021-02-01 19:35:00|328.31|328.16|328.31|328.16|328.31|328.16|328.26|328.11|13
1612208400000|2021-02-01 19:40:00|328.36|328.21|328.36|328.21|328.41|328.26|328.36|328.21|11
1612208700000|2021-02-01 19:45:00|328.41|328.26|328.46|328.31|328.51|328.36|328.41|328.26|19
1612209000000|2021-02-01 19:50:00|328.51|328.36|328.56|328.41|328.56|328.41|328.46|328.31|12
1612209300000|2021-02-01 19:55:00|328.51|328.36|328.51|328.36|328.56|328.41|328.41|328.26|16
1612209600000|2021-02-01 20:00:00|328.56|328.41|328.66|328.51|328.66|328.51|328.51|328.36|21
1612209900000|2021-02-01 20:05:00|328.61|328.46|328.71|328.56|328.76|328.56|328.56|328.41|16
1612210200000|2021-02-01 20:10:00|328.66|328.51|328.56|328.41|328.66|328.51|328.51|328.31|25
1612210500000|2021-02-01 20:15:00|328.51|328.36|328.56|328.41|328.56|328.41|328.51|328.36|4
1612210800000|2021-02-01 20:20:00|328.61|328.46|328.51|328.36|328.61|328.46|328.46|328.31|19
1612211100000|2021-02-01 20:25:00|328.56|328.41|328.51|328.36|328.56|328.41|328.51|328.31|13
1612211400000|2021-02-01 20:30:00|328.46|328.31|328.61|328.46|328.61|328.46|328.46|328.26|21
1612211700000|2021-02-01 20:35:00|328.66|328.51|328.56|328.36|328.71|328.51|328.56|328.36|25
1612212000000|2021-02-01 20:40:00|328.51|328.41|328.66|328.51|328.76|328.56|328.51|328.36|51
1612212300000|2021-02-01 20:45:00|328.61|328.41|328.66|328.51|328.76|328.56|328.56|328.31|29
1612212600000|2021-02-01 20:50:00|328.61|328.46|328.86|328.66|328.91|328.71|328.56|328.36|46
1612212900000|2021-02-01 20:55:00|328.81|328.61|328.66|328.46|328.86|328.71|328.61|328.41|38
1612213200000|2021-02-01 21:00:00|328.61|328.41|328.51|328.26|328.81|328.56|328.36|328.21|36
1612213500000|2021-02-01 21:05:00|328.46|328.31|328.46|328.31|328.56|328.36|328.46|328.31|5
1612213800000|2021-02-01 21:10:00|328.51|328.26|328.51|327.91|328.61|328.26|328.31|327.91|22
1612214100000|2021-02-01 21:15:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1612214700000|2021-02-01 21:25:00|328.61|328.01|328.61|328.01|328.61|328.01|328.61|328.01|0
1612215000000|2021-02-01 21:30:00|328.51|327.91|328.61|328.01|328.61|328.01|328.41|327.81|0
1612215300000|2021-02-01 21:35:00|328.71|328.11|328.81|328.21|328.81|328.21|328.61|328.01|0
1612215600000|2021-02-01 21:40:00|328.71|328.11|328.71|328.11|328.81|328.21|328.61|328.01|0
1612215900000|2021-02-01 21:45:00|328.81|328.21|328.81|328.21|328.81|328.21|328.71|328.11|0
1612216200000|2021-02-01 21:50:00|328.71|328.11|328.81|328.21|328.81|328.21|328.71|328.11|0
1612216500000|2021-02-01 21:55:00|328.91|328.31|328.91|328.31|328.91|328.31|328.81|328.21|0
1612217100000|2021-02-01 22:05:00|329.01|328.41|329.01|328.41|329.01|328.41|329.01|328.41|0
1612217700000|2021-02-01 22:15:00|329.11|328.51|329.11|328.51|329.11|328.51|329.11|328.51|0
1612218300000|2021-02-01 22:25:00|329.21|328.61|329.11|328.51|329.21|328.61|329.11|328.51|0
1612218600000|2021-02-01 22:30:00|329.21|328.61|329.11|328.51|329.21|328.61|329.11|328.51|0
1612218900000|2021-02-01 22:35:00|329.21|328.61|329.21|328.61|329.21|328.61|329.11|328.51|0
1612220100000|2021-02-01 22:55:00|329.31|328.71|329.21|328.61|329.31|328.71|329.21|328.61|0
1612220400000|2021-02-01 23:00:00|329.31|328.71|329.31|328.71|329.51|328.91|329.21|328.61|0
1612220700000|2021-02-01 23:05:00|329.41|328.81|329.51|328.91|329.51|328.91|329.31|328.71|0
1612221000000|2021-02-01 23:10:00|329.41|328.81|329.51|328.91|329.51|328.91|329.41|328.81|0
1612221300000|2021-02-01 23:15:00|329.41|328.81|329.51|328.91|329.51|328.91|329.41|328.81|0
1612221600000|2021-02-01 23:20:00|329.61|329.01|329.81|329.21|329.81|329.21|329.51|328.91|0
1612221900000|2021-02-01 23:25:00|329.71|329.11|329.71|329.11|329.81|329.21|329.71|329.11|0
1612222200000|2021-02-01 23:30:00|329.81|329.21|329.71|329.11|329.81|329.21|329.71|329.11|0
1612222500000|2021-02-01 23:35:00|329.61|329.01|329.7|329.1|329.71|329.11|329.61|329.01|0
1612222800000|2021-02-01 23:40:00|329.8|329.2|329.9|329.3|330|329.4|329.8|329.2|0
1612223100000|2021-02-01 23:45:00|330|329.4|329.9|329.3|330|329.4|329.9|329.3|0
1612223400000|2021-02-01 23:50:00|330|329.4|329.8|329.2|330|329.4|329.8|329.2|0
1612223700000|2021-02-01 23:55:00|329.7|329.1|329.8|329.2|329.8|329.2|329.7|329.1|0
1612224000000|2021-02-02 00:00:00|329.7|329.1|329.7|329.1|329.8|329.2|329.6|329|0
1612224300000|2021-02-02 00:05:00|329.6|329|329.6|329|329.7|329.1|329.6|329|0
1612224600000|2021-02-02 00:10:00|329.5|328.9|329.3|328.7|329.5|328.9|329.3|328.7|0
1612224900000|2021-02-02 00:15:00|329.2|328.6|329.4|328.8|329.4|328.8|329.2|328.6|0
1612225200000|2021-02-02 00:20:00|329.3|328.7|329.3|328.7|329.4|328.8|329.2|328.6|0
1612225500000|2021-02-02 00:25:00|329.4|328.8|328.6|328|329.4|328.8|328.6|328|0
1612225800000|2021-02-02 00:30:00|328|327.65|328.1|327.9|328.15|327.9|327.6|327.45|303
1612226100000|2021-02-02 00:35:00|328.05|327.95|327.8|327.65|328.25|328.1|327.5|327.35|318
1612226400000|2021-02-02 00:40:00|327.85|327.7|327.8|327.65|327.95|327.8|327.5|327.35|248
1612226700000|2021-02-02 00:45:00|327.85|327.7|328.2|328.05|328.3|328.15|327.85|327.7|314
1612227000000|2021-02-02 00:50:00|328.25|328.1|328.35|328.2|328.55|328.4|328.2|328.05|311
1612227300000|2021-02-02 00:55:00|328.3|328.15|328.1|327.95|328.65|328.5|327.95|327.75|588
1612227600000|2021-02-02 01:00:00|328.15|328|328.1|327.95|328.65|328.5|327.75|327.6|1088
1612227900000|2021-02-02 01:05:00|328.15|328|328.3|328.15|328.75|328.55|328.1|327.95|621
1612228200000|2021-02-02 01:10:00|328.2|328.05|328.7|328.55|328.8|328.65|328.2|328.05|482
1612228500000|2021-02-02 01:15:00|328.75|328.6|329.25|329.1|329.25|329.1|328.7|328.55|699
1612228800000|2021-02-02 01:20:00|329.3|329.15|329.65|329.5|329.7|329.5|329.25|329.05|423
1612229100000|2021-02-02 01:25:00|329.7|329.55|329.15|329|329.75|329.6|329|328.85|399
1612229400000|2021-02-02 01:30:00|329.1|328.95|329.15|329|329.2|329.05|328.85|328.7|427
1612229700000|2021-02-02 01:35:00|329.2|328.9|329.25|329.1|329.3|329.15|328.95|328.8|229
1612230000000|2021-02-02 01:40:00|329.3|329.15|329.2|329.05|329.4|329.25|329.15|329|230
1612230300000|2021-02-02 01:45:00|329.25|329.1|329.3|329.15|329.45|329.3|329.15|329|217
1612230600000|2021-02-02 01:50:00|329.35|329.1|329.5|329.35|329.75|329.6|329.25|329.1|253
1612230900000|2021-02-02 01:55:00|329.45|329.3|329.5|329.35|329.55|329.4|329.2|329.05|208
1612231200000|2021-02-02 02:00:00|329.55|329.4|329.8|329.65|329.85|329.7|329.5|329.4|221
1612231500000|2021-02-02 02:05:00|329.85|329.7|329.7|329.5|329.9|329.7|329.65|329.5|132
1612231800000|2021-02-02 02:10:00|329.65|329.55|329.3|329.15|329.7|329.55|329.3|329.15|152
1612232100000|2021-02-02 02:15:00|329.35|329.1|329.4|329.2|329.45|329.3|329.3|329.1|126
1612232400000|2021-02-02 02:20:00|329.35|329.25|329.95|329.8|329.95|329.8|329.25|329.1|186
1612232700000|2021-02-02 02:25:00|330|329.85|329.7|329.55|330.1|329.95|329.65|329.5|239
1612233000000|2021-02-02 02:30:00|329.75|329.6|329.75|329.6|329.8|329.65|329.55|329.4|279
1612233300000|2021-02-02 02:35:00|329.8|329.65|330.05|329.9|330.1|329.9|329.75|329.6|221
1612233600000|2021-02-02 02:40:00|330.1|329.95|330.15|330|330.2|330|329.9|329.75|182
1612233900000|2021-02-02 02:45:00|330.2|330.05|329.8|329.65|330.2|330.05|329.7|329.55|249
1612234200000|2021-02-02 02:50:00|329.75|329.6|329.55|329.4|329.8|329.65|329.5|329.35|138
1612234500000|2021-02-02 02:55:00|329.6|329.45|329.55|329.4|329.7|329.5|329.5|329.35|102
1612234800000|2021-02-02 03:00:00|329.65|329.45|329.65|329.45|329.7|329.55|329.5|329.35|136
1612235100000|2021-02-02 03:05:00|329.6|329.5|329.65|329.5|329.8|329.65|329.6|329.45|136
1612235400000|2021-02-02 03:10:00|329.7|329.45|329.75|329.6|329.8|329.65|329.6|329.45|113
1612235700000|2021-02-02 03:15:00|329.7|329.55|329.8|329.65|329.95|329.75|329.65|329.5|122
1612236000000|2021-02-02 03:20:00|329.85|329.7|329.95|329.8|330.1|329.95|329.8|329.65|153
1612236300000|2021-02-02 03:25:00|329.9|329.75|329.75|329.6|329.95|329.8|329.75|329.6|152
1612236600000|2021-02-02 03:30:00|329.8|329.65|329.6|329.45|329.85|329.7|329.4|329.25|183
1612236900000|2021-02-02 03:35:00|329.55|329.4|329.6|329.45|329.6|329.45|329.4|329.25|109
1612237200000|2021-02-02 03:40:00|329.55|329.4|329.65|329.45|329.65|329.5|329.45|329.3|159
1612237500000|2021-02-02 03:45:00|329.6|329.5|329.55|329.4|329.65|329.5|329.5|329.3|119
1612237800000|2021-02-02 03:50:00|329.6|329.5|329.65|329.5|329.75|329.6|329.55|329.35|102
1612238100000|2021-02-02 03:55:00|329.6|329.45|329.8|329.65|329.9|329.75|329.55|329.4|135
1612238400000|2021-02-02 04:00:00|329.75|329.6|329.35|329.2|329.75|329.6|329.35|329.2|51
1612238700000|2021-02-02 04:05:00|329.3|329.15|329.15|329|329.3|329.15|329.05|328.9|105
1612239000000|2021-02-02 04:10:00|329.2|329.05|329.6|329.45|329.65|329.45|329.15|329.05|59
1612239300000|2021-02-02 04:15:00|329.55|329.4|329.7|329.55|329.7|329.55|329.55|329.35|41
1612239600000|2021-02-02 04:20:00|329.75|329.6|329.7|329.55|329.85|329.65|329.65|329.5|83
1612239900000|2021-02-02 04:25:00|329.65|329.5|329.65|329.5|329.75|329.6|329.65|329.45|97
1612240200000|2021-02-02 04:30:00|329.7|329.45|329.6|329.4|329.7|329.55|329.5|329.35|102
1612240500000|2021-02-02 04:35:00|329.55|329.45|329.45|329.25|329.6|329.45|329.4|329.25|62
1612240800000|2021-02-02 04:40:00|329.5|329.3|329.35|329.2|329.5|329.35|329.35|329.2|32
1612241100000|2021-02-02 04:45:00|329.4|329.25|329.45|329.3|329.6|329.45|329.4|329.25|127
1612241400000|2021-02-02 04:50:00|329.5|329.35|329.75|329.55|329.75|329.6|329.5|329.35|61
1612241700000|2021-02-02 04:55:00|329.8|329.6|329.6|329.45|329.85|329.7|329.6|329.45|149
1612242000000|2021-02-02 05:00:00|329.65|329.5|329.5|329.35|329.65|329.5|329.35|329.2|249
1612242300000|2021-02-02 05:05:00|329.55|329.4|329.45|329.3|329.65|329.45|329.4|329.25|148
1612242600000|2021-02-02 05:10:00|329.4|329.25|329.55|329.4|329.6|329.45|329.35|329.2|89
1612242900000|2021-02-02 05:15:00|329.5|329.35|329.5|329.3|329.55|329.4|329.3|329.15|101
1612243200000|2021-02-02 05:20:00|329.45|329.35|329.65|329.5|329.7|329.55|329.45|329.3|126
1612243500000|2021-02-02 05:25:00|329.6|329.45|329.65|329.5|329.7|329.55|329.55|329.4|119
1612243800000|2021-02-02 05:30:00|329.7|329.55|329.7|329.5|329.85|329.65|329.65|329.5|139
1612244100000|2021-02-02 05:35:00|329.75|329.55|329.7|329.5|329.85|329.7|329.6|329.45|124
1612244400000|2021-02-02 05:40:00|329.65|329.55|329.85|329.7|329.9|329.75|329.65|329.55|53
1612244700000|2021-02-02 05:45:00|329.8|329.65|329.95|329.8|330.05|329.9|329.8|329.65|55
1612245000000|2021-02-02 05:50:00|330|329.85|329.95|329.8|330|329.85|329.85|329.7|64
1612245300000|2021-02-02 05:55:00|330|329.75|330.05|329.85|330.2|330.05|329.95|329.75|142
1612245600000|2021-02-02 06:00:00|330.1|329.9|329.9|329.75|330.1|329.9|329.9|329.75|44
1612245900000|2021-02-02 06:05:00|329.85|329.7|329.85|329.7|329.85|329.7|329.8|329.65|50
1612246200000|2021-02-02 06:10:00|329.9|329.75|329.9|329.75|330.1|329.95|329.9|329.75|111
1612246500000|2021-02-02 06:15:00|329.95|329.8|329.95|329.75|330.05|329.9|329.8|329.65|179
1612246800000|2021-02-02 06:20:00|330|329.8|330.1|329.9|330.2|330.05|329.95|329.75|177
1612247100000|2021-02-02 06:25:00|330.05|329.95|329.95|329.8|330.15|329.95|329.95|329.8|91
1612247400000|2021-02-02 06:30:00|330|329.85|329.9|329.75|330.05|329.9|329.9|329.75|225
1612247700000|2021-02-02 06:35:00|329.85|329.7|329.95|329.8|329.95|329.8|329.85|329.65|139
1612248000000|2021-02-02 06:40:00|330|329.85|329.9|329.75|330|329.85|329.9|329.75|62
1612248300000|2021-02-02 06:45:00|329.95|329.8|329.9|329.75|330.05|329.9|329.9|329.75|97
1612248600000|2021-02-02 06:50:00|329.85|329.65|329.65|329.45|329.85|329.7|329.6|329.45|107
1612248900000|2021-02-02 06:55:00|329.6|329.5|329.8|329.65|329.8|329.65|329.6|329.5|80
1612249200000|2021-02-02 07:00:00|329.75|329.6|329.55|329.4|329.75|329.6|329.5|329.35|154
1612249500000|2021-02-02 07:05:00|329.5|329.35|329.7|329.55|329.7|329.55|329.5|329.35|109
1612249800000|2021-02-02 07:10:00|329.75|329.6|329.65|329.5|329.8|329.65|329.6|329.45|100
1612250100000|2021-02-02 07:15:00|329.6|329.45|329.45|329.3|329.6|329.45|329.4|329.25|113
1612250400000|2021-02-02 07:20:00|329.4|329.25|329.4|329.25|329.45|329.3|329.25|329.1|145
1612250700000|2021-02-02 07:25:00|329.35|329.2|329.35|329.2|329.4|329.25|329.15|329|95
1612251000000|2021-02-02 07:30:00|329.4|329.25|329.5|329.35|329.65|329.5|329.2|329.05|691
1612251300000|2021-02-02 07:35:00|329.55|329.4|329.7|329.55|329.75|329.6|329.55|329.35|103
1612251600000|2021-02-02 07:40:00|329.75|329.6|329.65|329.45|329.85|329.7|329.6|329.4|163
1612251900000|2021-02-02 07:45:00|329.7|329.5|329.6|329.4|329.7|329.5|329.45|329.3|142
1612252200000|2021-02-02 07:50:00|329.55|329.45|329.4|329.25|329.6|329.45|329.35|329.2|176
1612252500000|2021-02-02 07:55:00|329.45|329.3|329.5|329.35|329.55|329.4|329.4|329.2|171
1612252800000|2021-02-02 08:00:00|329.45|329.3|329.65|329.5|329.75|329.6|329.3|329.15|297
1612253100000|2021-02-02 08:05:00|329.6|329.45|329.9|329.75|329.95|329.75|329.45|329.3|305
1612253400000|2021-02-02 08:10:00|329.85|329.7|330.05|329.9|330.05|329.9|329.85|329.7|200
1612253700000|2021-02-02 08:15:00|330|329.85|330.1|329.95|330.15|330|329.95|329.8|348
1612254000000|2021-02-02 08:20:00|330.15|330|330.2|330.05|330.35|330.2|330.1|329.95|341
1612254300000|2021-02-02 08:25:00|330.15|330|330.15|330|330.2|330.05|330.1|329.95|157
1612254600000|2021-02-02 08:30:00|330.2|330.05|330.3|330.1|330.45|330.25|330.2|330.05|346
1612254900000|2021-02-02 08:35:00|330.25|330.05|330.05|329.9|330.3|330.05|330.05|329.85|171
1612255200000|2021-02-02 08:40:00|330|329.85|330.05|329.9|330.2|330|330|329.85|217
1612255500000|2021-02-02 08:45:00|330.1|329.95|330.25|330.1|330.3|330.15|330.1|329.95|103
1612255800000|2021-02-02 08:50:00|330.3|330.15|330.15|330|330.4|330.25|330.15|329.95|325
1612256100000|2021-02-02 08:55:00|330.2|330.05|330.55|330.4|330.55|330.4|330.2|330|300
1612256400000|2021-02-02 09:00:00|330.6|330.45|330.4|330.25|330.65|330.45|330.4|330.25|620
1612256700000|2021-02-02 09:05:00|330.45|330.3|330.9|330.7|330.9|330.75|330.4|330.25|347
1612257000000|2021-02-02 09:10:00|330.95|330.75|330.75|330.5|331.05|330.9|330.65|330.4|241
1612257300000|2021-02-02 09:15:00|330.7|330.45|330.75|330.5|330.85|330.65|330.65|330.4|150
1612257600000|2021-02-02 09:20:00|330.8|330.2|330.9|330.3|330.9|330.3|330.8|330.2|0
1612257900000|2021-02-02 09:25:00|330.8|330.2|331|330.4|331|330.4|330.8|330.2|2
1612258200000|2021-02-02 09:30:00|330.9|330.3|331.1|330.5|331.2|330.6|330.9|330.3|0
1612258500000|2021-02-02 09:35:00|331.2|330.6|331.2|330.6|331.2|330.6|331.2|330.6|0
1612258800000|2021-02-02 09:40:00|331.1|330.5|331.3|330.7|331.4|330.8|331.1|330.5|0
1612259100000|2021-02-02 09:45:00|331.4|330.8|331.3|330.7|331.4|330.8|331.2|330.6|0
1612259400000|2021-02-02 09:50:00|331.1|330.9|331.25|331|331.25|331.1|331.05|330.85|65
1612259700000|2021-02-02 09:55:00|331.2|331.05|331.15|330.95|331.2|331.05|331.1|330.9|75
1612260000000|2021-02-02 10:00:00|331.1|331|331.25|331.1|331.3|331.1|331.1|330.9|46
1612260300000|2021-02-02 10:05:00|331.2|331.05|331.25|331.1|331.3|331.1|331.2|331|50
1612260600000|2021-02-02 10:10:00|331.2|331.05|331.2|331.05|331.3|331.1|331.15|331|29
1612260900000|2021-02-02 10:15:00|331.25|331.1|330.9|330.75|331.25|331.1|330.9|330.7|70
1612261200000|2021-02-02 10:20:00|330.95|330.7|331|330.8|331.05|330.85|330.9|330.7|50
1612261500000|2021-02-02 10:25:00|331.05|330.85|330.85|330.7|331.1|330.95|330.85|330.7|30
1612261800000|2021-02-02 10:30:00|330.8|330.65|330.85|330.65|331|330.8|330.75|330.55|37
1612262100000|2021-02-02 10:35:00|330.9|330.7|330.95|330.8|331|330.85|330.85|330.7|35
1612262400000|2021-02-02 10:40:00|331|330.85|331.05|330.9|331.1|330.9|330.9|330.7|50
1612262700000|2021-02-02 10:45:00|331|330.85|331.25|331.1|331.25|331.1|331|330.85|31
1612263000000|2021-02-02 10:50:00|331.3|331.15|331.1|330.9|331.3|331.15|330.9|330.7|43
1612263300000|2021-02-02 10:55:00|331.05|330.85|331.3|331.05|331.35|331.15|331|330.85|53
1612263600000|2021-02-02 11:00:00|331.25|330.95|331.25|331.05|331.25|331.1|331.2|330.95|26
1612263900000|2021-02-02 11:05:00|331.2|331.1|331.2|331.05|331.25|331.1|331.2|331|34
1612264200000|2021-02-02 11:10:00|331.15|330.95|331|330.85|331.2|331|331|330.85|48
1612264500000|2021-02-02 11:15:00|330.95|330.8|331.15|330.95|331.15|331|330.85|330.7|36
1612264800000|2021-02-02 11:20:00|331.1|331|331.05|330.9|331.2|331.05|331.05|330.85|47
1612265100000|2021-02-02 11:25:00|331.1|330.8|331|330.85|331.15|330.95|331|330.8|32
1612265400000|2021-02-02 11:30:00|330.95|330.8|331|330.85|331.05|330.9|330.95|330.8|37
1612265700000|2021-02-02 11:35:00|331.05|330.8|330.9|330.75|331.05|330.8|330.85|330.7|49
1612266000000|2021-02-02 11:40:00|330.95|330.8|331.1|330.95|331.1|330.95|330.9|330.75|44
1612266300000|2021-02-02 11:45:00|331.05|330.9|331.05|330.85|331.05|330.9|330.9|330.7|42
1612266600000|2021-02-02 11:50:00|331|330.8|330.95|330.75|331.05|330.85|330.9|330.75|33
1612266900000|2021-02-02 11:55:00|330.9|330.8|330.75|330.6|331|330.8|330.7|330.55|47
1612267200000|2021-02-02 12:00:00|330.7|330.55|331|330.8|331|330.8|330.65|330.5|51
1612267500000|2021-02-02 12:05:00|330.95|330.85|331.05|330.9|331.05|330.9|330.9|330.7|34
1612267800000|2021-02-02 12:10:00|331.1|330.95|331.1|330.95|331.15|330.95|331|330.85|34
1612268100000|2021-02-02 12:15:00|331.15|331|331.15|331|331.2|331.05|331.05|330.9|39
1612268400000|2021-02-02 12:20:00|331.2|331.05|331.3|331.15|331.4|331.25|331.15|331|78
1612268700000|2021-02-02 12:25:00|331.25|331.1|331.3|331.15|331.35|331.2|331.2|331.05|47
1612269000000|2021-02-02 12:30:00|331.25|331.1|331.4|331.25|331.4|331.25|331.2|331.05|73
1612269300000|2021-02-02 12:35:00|331.35|331.2|331.25|331.1|331.4|331.2|331.2|331.05|34
1612269600000|2021-02-02 12:40:00|331.2|331.05|331.1|330.9|331.2|331.05|331.1|330.9|34
1612269900000|2021-02-02 12:45:00|331.15|330.95|331.1|330.95|331.15|331|330.9|330.75|39
1612270200000|2021-02-02 12:50:00|331.05|330.9|331.15|330.95|331.15|330.95|331|330.85|27
1612270500000|2021-02-02 12:55:00|331.1|331|331.1|330.95|331.2|331.05|331.1|330.9|27
1612270800000|2021-02-02 13:00:00|331.05|330.9|331.15|330.95|331.15|330.95|331.05|330.85|10
1612271100000|2021-02-02 13:05:00|331.1|330.9|331.2|331|331.25|331.05|331|330.85|13
1612271400000|2021-02-02 13:10:00|331.25|331.05|331.25|331.05|331.35|331.2|331.2|331.05|15
1612271700000|2021-02-02 13:15:00|331.2|331|330.95|330.75|331.25|331|330.9|330.75|16
1612272000000|2021-02-02 13:20:00|331||331||331||330.9||0
1612272300000|2021-02-02 13:25:00|330.95|330.7|330.9|330.7|331|330.7|330.85|330.7|3
1612272600000|2021-02-02 13:30:00|330.85|330.65|330.85|330.6|330.85|330.65|330.8|330.6|2
1612272900000|2021-02-02 13:35:00|330.8||330.85||330.85||330.75||0
1612273200000|2021-02-02 13:40:00|330.8|330.55|330.7|330.55|330.85|330.6|330.7|330.55|21
1612273500000|2021-02-02 13:45:00|330.65|330.5|330.8|330.6|330.8|330.6|330.6|330.45|66
1612273800000|2021-02-02 13:50:00|330.85|330.65|330.75|330.6|330.85|330.65|330.7|330.55|13
1612274100000|2021-02-02 13:55:00|330.8|330.55|330.4|330.25|330.8|330.65|330.4|330.25|102
1612274400000|2021-02-02 14:00:00|330.45|330.3|330.4|330.25|330.5|330.3|330.4|330.25|74
1612274700000|2021-02-02 14:05:00|330.45|330.3|330.45|330.3|330.6|330.4|330.4|330.3|26
1612275000000|2021-02-02 14:10:00|330.5|330.25|330.5|330.3|330.55|330.4|330.4|330.25|7
1612275300000|2021-02-02 14:15:00|330.45|330.35|330.35|330.2|330.5|330.35|330.35|330.2|14
1612275600000|2021-02-02 14:20:00|330.4|330.25|330.6|330.4|330.6|330.45|330.4|330.2|14
1612275900000|2021-02-02 14:25:00|330.55|330.45|330.7|330.55|330.75|330.6|330.55|330.35|6
1612276200000|2021-02-02 14:30:00|330.75|330.5|330.75|330.55|330.8|330.6|330.45|330.3|49
1612276500000|2021-02-02 14:35:00|330.8|330.6|330.55|330.4|330.8|330.65|330.55|330.4|25
1612276800000|2021-02-02 14:40:00|330.65|330.35|330.5|330.35|330.65|330.4|330.4|330.25|51
1612277100000|2021-02-02 14:45:00|330.55|330.4|330.4|330.25|330.55|330.4|330.3|330.15|33
1612277400000|2021-02-02 14:50:00|330.35|330.2|330.05|329.8|330.35|330.2|330|329.8|61
1612277700000|2021-02-02 14:55:00|330|329.85|330.2|330.05|330.25|330.05|330|329.85|123
1612278000000|2021-02-02 15:00:00|330.25|330|330.3|330.1|330.35|330.2|330.15|330|25
1612278300000|2021-02-02 15:05:00|330.25|330.05|330.35|330.15|330.4|330.2|330.2|330|12
1612278600000|2021-02-02 15:10:00|330.3|330.2|330.35|330.1|330.35|330.2|330.25|330|3
1612278900000|2021-02-02 15:15:00|330.3|330.15|330.6|330.4|330.6|330.45|330.25|330.1|24
1612279200000|2021-02-02 15:20:00|330.55|330.45|330.55|330.4|330.65|330.5|330.55|330.35|9
1612279500000|2021-02-02 15:25:00|330.6|330.45|330.35|330.2|330.6|330.45|330.35|330.2|9
1612279800000|2021-02-02 15:30:00|330.4|330.25|330.55|330.4|330.55|330.4|330.35|330.2|10
1612280100000|2021-02-02 15:35:00|330.5|330.3|330.55|330.3|330.6|330.4|330.45|330.25|0
1612280400000|2021-02-02 15:40:00|330.6|330.35|330.55|330.4|330.6|330.4|330.45|330.25|5
1612280700000|2021-02-02 15:45:00|330.5|330.35|330.8|330.65|330.8|330.65|330.5|330.35|33
1612281000000|2021-02-02 15:50:00|330.85|330.7|330.85|330.65|330.85|330.7|330.75|330.6|15
1612281300000|2021-02-02 15:55:00|330.9|330.7|330.9|330.7|330.95|330.75|330.8|330.65|5
1612281600000|2021-02-02 16:00:00|330.85|330.65|330.95|330.75|330.95|330.75|330.8|330.65|20
1612281900000|2021-02-02 16:05:00|330.9|330.7|331.05|330.85|331.05|330.85|330.9|330.7|3
1612282200000|2021-02-02 16:10:00|331.1|330.9|331.05|330.8|331.1|330.95|330.95|330.75|60
1612282500000|2021-02-02 16:15:00|331|330.85|331.2|330.95|331.2|331|331|330.85|1
1612282800000|2021-02-02 16:20:00|331.15|331|331.1|330.85|331.2|331|331|330.8|2
1612283100000|2021-02-02 16:25:00|331.05|330.9|331.15|331|331.2|331.05|331.05|330.85|11
1612283400000|2021-02-02 16:30:00|331.1|330.95|331.05|330.8|331.1|330.95|330.95|330.8|7
1612283700000|2021-02-02 16:35:00|331.1|330.85|331.1|330.95|331.35|331.2|331.1|330.8|14
1612284000000|2021-02-02 16:40:00|331.15|330.9|331.2|331|331.2|331.05|331.1|330.9|4
1612284300000|2021-02-02 16:45:00|331.1|331.05|331.05|330.9|331.2|331.05|331|330.8|15
1612284600000|2021-02-02 16:50:00|331.1|330.95|331.1|330.9|331.1|330.95|330.95|330.8|42
1612284900000|2021-02-02 16:55:00|331.2|330.95|331.15|331|331.2|331|331.1|330.9|16
1612285200000|2021-02-02 17:00:00|331.2|330.95|331.35|331.2|331.4|331.2|331.2|330.95|38
1612285500000|2021-02-02 17:05:00|331.4|331.25|331.4|331.2|331.45|331.3|331.35|331.15|34
1612285800000|2021-02-02 17:10:00|331.35|331.25|331.55|331.4|331.6|331.4|331.35|331.25|19
1612286100000|2021-02-02 17:15:00|331.5|331.35|331.4|331.2|331.55|331.35|331.35|331.2|4
1612286400000|2021-02-02 17:20:00|331.45|331.25|331.3|331.15|331.45|331.3|331.3|331.15|12
1612286700000|2021-02-02 17:25:00|331.25|331.1|331.25|331.05|331.25|331.1|331.15|331|15
1612287000000|2021-02-02 17:30:00|331.3|331.1|331.3|331.15|331.4|331.2|331.25|331.05|3
1612287300000|2021-02-02 17:35:00|331.35|331.2|331.45|331.25|331.45|331.25|331.3|331.15|4
1612287600000|2021-02-02 17:40:00|331.4|331.2|331.4|331.2|331.45|331.25|331.35|331.15|0
1612287900000|2021-02-02 17:45:00|331.35|331.15|331.4|331.2|331.4|331.2|331.35|331.15|0
1612288200000|2021-02-02 17:50:00|331.35|331.15|331.35|331.15|331.4|331.2|331.35|331.15|3
1612288500000|2021-02-02 17:55:00|331.3|331.2|331.45|331.25|331.5|331.35|331.3|331.2|21
1612288800000|2021-02-02 18:00:00|331.4|331.2|331.3|331.15|331.45|331.2|331.3|331.15|2
1612289100000|2021-02-02 18:05:00|331.35|331.2|331.4|331.15|331.4|331.25|331.3|331.15|15
1612289400000|2021-02-02 18:10:00|331.35||331.4||331.4||331.35||0
1612289700000|2021-02-02 18:15:00|331.35||331.3||331.4||331.3||3
1612290000000|2021-02-02 18:20:00|331.35|331.1|331.2|331|331.35|331.1|331.05|330.9|60
1612290300000|2021-02-02 18:25:00|331.15|330.95|331.2|331|331.2|331|331.15|330.95|3
1612290600000|2021-02-02 18:30:00|331.25|330.95|331.3|331.1|331.3|331.1|331.25|330.95|0
1612290900000|2021-02-02 18:35:00|331.25|331.15|331.4|331.2|331.4|331.2|331.25|331.15|3
1612291200000|2021-02-02 18:40:00|331.35||331.4||331.4||331.35||0
1612291500000|2021-02-02 18:45:00|331.45|331.25|331.3|331.15|331.5|331.3|331.3|331.1|11
1612291800000|2021-02-02 18:50:00|331.25|331.1|331.25|331.1|331.25|331.1|331.25|331.05|4
1612292100000|2021-02-02 18:55:00|331.3|331.15|331.35|331.2|331.35|331.2|331.2|331.05|16
1612292400000|2021-02-02 19:00:00|331.3|331.15|331.3|331.1|331.35|331.15|331.25|331.1|13
1612292700000|2021-02-02 19:05:00|331.35|331.15|331.35|331.2|331.45|331.3|331.3|331.15|12
1612293000000|2021-02-02 19:10:00|331.3|331.15|331.35|331.2|331.4|331.2|331.25|331.05|6
1612293300000|2021-02-02 19:15:00|331.4|331.15|331.3|331.1|331.4|331.2|331.2|331.05|1
1612293600000|2021-02-02 19:20:00|331.35|331.15|331.3|331.05|331.35|331.15|331.3|331.05|1
1612293900000|2021-02-02 19:25:00|331.35|331.1|331.35|331.1|331.35|331.1|331.3|331.05|0
1612294200000|2021-02-02 19:30:00|331.4|331.15|331.4|331.2|331.4|331.2|331.35|331.15|1
1612294500000|2021-02-02 19:35:00|331.45|331.25|331.5|331.3|331.5|331.3|331.4|331.2|0
1612294800000|2021-02-02 19:40:00|331.45||331.5||331.5||331.45||0
1612295100000|2021-02-02 19:45:00|331.45|331.25|331.45|331.25|331.5|331.3|331.45|331.25|4
1612295400000|2021-02-02 19:50:00|331.4|331.3|331.45|331.25|331.5|331.3|331.4|331.25|0
1612295700000|2021-02-02 19:55:00|331.5|331.3|331.6|331.4|331.6|331.4|331.45|331.25|7
1612296000000|2021-02-02 20:00:00|331.55|331.35|331.6|331.45|331.6|331.45|331.5|331.3|15
1612296300000|2021-02-02 20:05:00|331.55|331.4|331.5|331.35|331.55|331.4|331.5|331.35|5
1612296600000|2021-02-02 20:10:00|331.45|331.3|331.5|331.25|331.55|331.35|331.4|331.25|7
1612296900000|2021-02-02 20:15:00|331.45|331.3|331.5|331.25|331.5|331.35|331.4|331.25|4
1612297200000|2021-02-02 20:20:00|331.45|331.3|331.45|331.3|331.5|331.35|331.45|331.25|2
1612297500000|2021-02-02 20:25:00|331.5|331.35|331.45|331.3|331.5|331.35|331.4|331.25|5
1612297800000|2021-02-02 20:30:00|331.4|331.25|331.7|331.5|331.85|331.6|331.4|331.25|89
1612298100000|2021-02-02 20:35:00|331.65|331.45|331.6|331.4|331.65|331.5|331.55|331.35|5
1612298400000|2021-02-02 20:40:00|331.55|331.35|331.55|331.25|331.6|331.4|331.4|331.2|5
1612298700000|2021-02-02 20:45:00|331.4|331.2|331.5|331.25|331.55|331.3|331.4|331.2|7
1612299000000|2021-02-02 20:50:00|331.45|331.2|331.55|331.25|331.6|331.4|331.4|331.2|10
1612299300000|2021-02-02 20:55:00|331.5|331.3|331.55|331.25|331.6|331.35|331.4|331.2|13
1612299600000|2021-02-02 21:00:00|331.5|331.3|331.4|331.25|331.55|331.3|331.2|331.05|16
1612299900000|2021-02-02 21:05:00|331.35|331.2|331.3|331.05|331.35|331.25|331.25|331.05|11
1612300200000|2021-02-02 21:10:00|331.35|331.1|331.5|330.9|331.5|331.15|331.25|330.8|9
1612301100000|2021-02-02 21:25:00|331.6|331|331.6|331|331.6|331|331.5|330.9|0
1612301400000|2021-02-02 21:30:00|331.5|330.9|331.4|330.8|331.5|330.9|331.3|330.7|0
1612301700000|2021-02-02 21:35:00|331.3|330.7|331.4|330.8|331.5|330.9|331.3|330.7|0
1612302000000|2021-02-02 21:40:00|331.5|330.9|331.6|331|331.7|331.1|331.4|330.8|0
1612302300000|2021-02-02 21:45:00|331.7|331.1|331.7|331.1|331.7|331.1|331.6|331|0
1612302600000|2021-02-02 21:50:00|331.6|331|331.7|331.1|331.8|331.2|331.6|331|0
1612302900000|2021-02-02 21:55:00|331.8|331.2|331.8|331.2|331.8|331.2|331.7|331.1|0
1612303500000|2021-02-02 22:05:00|331.9|331.3|331.9|331.3|331.9|331.3|331.8|331.2|0
1612304100000|2021-02-02 22:15:00|331.8|331.2|331.9|331.3|331.9|331.3|331.8|331.2|0
1612304700000|2021-02-02 22:25:00|332|331.4|332.1|331.5|332.1|331.5|332|331.4|0
1612305000000|2021-02-02 22:30:00|332|331.4|332|331.4|332|331.4|332|331.4|0
1612305600000|2021-02-02 22:40:00|332.1|331.5|332|331.4|332.1|331.5|332|331.4|0
1612305900000|2021-02-02 22:45:00|332.1|331.5|332.2|331.6|332.2|331.6|332.1|331.5|0
1612306200000|2021-02-02 22:50:00|332.1|331.5|332.1|331.5|332.2|331.6|332.1|331.5|0
1612306500000|2021-02-02 22:55:00|332.2|331.6|332.1|331.5|332.2|331.6|332.1|331.5|0
1612306800000|2021-02-02 23:00:00|332.2|331.6|332|331.4|332.3|331.7|332|331.4|0
1612307100000|2021-02-02 23:05:00|331.9|331.3|331.9|331.3|332|331.4|331.9|331.3|0
1612307400000|2021-02-02 23:10:00|332|331.4|332.2|331.6|332.3|331.7|331.9|331.3|0
1612307700000|2021-02-02 23:15:00|332.3|331.7|332.4|331.8|332.4|331.8|332.2|331.6|0
1612308000000|2021-02-02 23:20:00|332.3|331.7|332.32|331.72|332.4|331.8|332.2|331.6|0
1612308600000|2021-02-02 23:30:00|332.42|331.82|332.42|331.82|332.42|331.82|332.32|331.72|0
1612308900000|2021-02-02 23:35:00|332.32|331.72|332.42|331.82|332.42|331.82|332.32|331.72|0
1612309200000|2021-02-02 23:40:00|332.32|331.72|332.42|331.82|332.52|331.92|332.32|331.72|0
1612309500000|2021-02-02 23:45:00|332.32|331.72|332.52|331.92|332.52|331.92|332.32|331.72|0
1612309800000|2021-02-02 23:50:00|332.62|332.02|332.42|331.82|332.62|332.02|332.32|331.72|0
1612310100000|2021-02-02 23:55:00|332.32|331.72|332.22|331.62|332.32|331.72|332.12|331.52|0
1612310400000|2021-02-03 00:00:00|332.12|331.52|332.02|331.42|332.12|331.52|332.02|331.42|0
1612310700000|2021-02-03 00:05:00|331.92|331.32|332.12|331.52|332.12|331.52|331.92|331.32|0
1612311000000|2021-02-03 00:10:00|332.22|331.62|332.12|331.52|332.22|331.62|332.12|331.52|0
1612311300000|2021-02-03 00:15:00|332.22|331.62|332.22|331.62|332.22|331.62|332.12|331.52|0
1612311600000|2021-02-03 00:20:00|332.32|331.72|332.32|331.72|332.42|331.82|332.22|331.62|0
1612311900000|2021-02-03 00:25:00|332.42|331.82|332.42|331.82|332.42|331.82|332.32|331.72|0
1612312200000|2021-02-03 00:30:00|331.82|331.57|331.37|331.17|331.82|331.62|331.32|331.12|185
1612312500000|2021-02-03 00:35:00|331.32|331.12|331.27|331.12|331.37|331.17|331.07|330.92|136
1612312800000|2021-02-03 00:40:00|331.32|331.17|331.17|331.02|331.57|331.42|331.07|330.92|116
1612313100000|2021-02-03 00:45:00|331.27|331.07|331.17|331.02|331.42|331.27|331.12|330.97|287
1612313400000|2021-02-03 00:50:00|331.12|330.97|331.02|330.87|331.22|331.07|330.87|330.72|284
1612313700000|2021-02-03 00:55:00|330.97|330.82|331.32|331.17|331.47|331.27|330.97|330.82|320
1612314000000|2021-02-03 01:00:00|331.37|331.12|331.67|331.47|332.12|331.92|330.92|330.77|966
1612314300000|2021-02-03 01:05:00|331.62|331.52|331.77|331.62|332.02|331.87|331.37|331.22|445
1612314600000|2021-02-03 01:10:00|331.82|331.72|331.82|331.62|331.87|331.72|331.67|331.47|272
1612314900000|2021-02-03 01:15:00|331.77|331.67|332.37|332.22|332.52|332.32|331.72|331.52|446
1612315200000|2021-02-03 01:20:00|332.42|332.27|331.97|331.82|332.47|332.27|331.92|331.77|352
1612315500000|2021-02-03 01:25:00|332.02|331.87|331.82|331.67|332.27|332.07|331.62|331.47|437
1612315800000|2021-02-03 01:30:00|331.92|331.72|331.97|331.77|332.12|331.97|331.72|331.52|457
1612316100000|2021-02-03 01:35:00|332.02|331.82|332.07|331.92|332.22|332.07|331.97|331.77|385
1612316400000|2021-02-03 01:40:00|332.12|331.97|332.12|331.97|332.22|332.07|331.87|331.72|242
1612316700000|2021-02-03 01:45:00|332.17|332.02|332.37|332.22|332.52|332.37|332.07|331.92|203
1612317000000|2021-02-03 01:50:00|332.42|332.17|332.37|332.22|332.52|332.37|332.22|332.07|146
1612317300000|2021-02-03 01:55:00|332.42|332.27|332.42|332.22|332.62|332.47|332.37|332.17|231
1612317600000|2021-02-03 02:00:00|332.37|332.17|331.87|331.67|332.42|332.17|331.82|331.62|252
1612317900000|2021-02-03 02:05:00|331.82|331.72|331.87|331.72|331.97|331.82|331.52|331.37|410
1612318200000|2021-02-03 02:10:00|331.82|331.67|331.97|331.77|331.97|331.82|331.72|331.57|223
1612318500000|2021-02-03 02:15:00|331.92|331.82|332.02|331.87|332.07|331.92|331.82|331.62|129
1612318800000|2021-02-03 02:20:00|331.97|331.82|332.12|331.97|332.17|331.97|331.82|331.67|244
1612319100000|2021-02-03 02:25:00|332.17|331.92|332.17|332.02|332.42|332.22|332.12|331.92|248
1612319400000|2021-02-03 02:30:00|332.22|332.07|332.32|332.17|332.42|332.27|332.07|331.92|101
1612319700000|2021-02-03 02:35:00|332.37|332.22|332.17|332.02|332.42|332.22|332.07|331.92|164
1612320000000|2021-02-03 02:40:00|332.22|332.07|332.07|331.92|332.37|332.22|332.02|331.87|212
1612320300000|2021-02-03 02:45:00|332.12|331.97|331.87|331.72|332.12|331.97|331.82|331.67|133
1612320600000|2021-02-03 02:50:00|331.82|331.67|331.72|331.57|331.87|331.72|331.72|331.52|149
1612320900000|2021-02-03 02:55:00|331.67|331.52|331.67|331.52|331.77|331.57|331.47|331.32|198
1612321200000|2021-02-03 03:00:00|331.62|331.47|331.37|331.22|331.67|331.52|331.37|331.22|167
1612321500000|2021-02-03 03:05:00|331.32|331.17|331.72|331.57|331.82|331.67|331.27|331.12|217
1612321800000|2021-02-03 03:10:00|331.67|331.52|331.87|331.72|331.87|331.72|331.62|331.47|140
1612322100000|2021-02-03 03:15:00|331.92|331.77|331.72|331.57|331.97|331.82|331.72|331.52|113
1612322400000|2021-02-03 03:20:00|331.77|331.62|331.87|331.72|331.97|331.82|331.77|331.57|83
1612322700000|2021-02-03 03:25:00|331.92|331.77|331.72|331.57|331.97|331.82|331.67|331.52|127
1612323000000|2021-02-03 03:30:00|331.67|331.52|331.52|331.37|331.72|331.52|331.52|331.37|142
1612323300000|2021-02-03 03:35:00|331.57|331.42|331.62|331.47|331.67|331.52|331.52|331.37|144
1612323600000|2021-02-03 03:40:00|331.67|331.52|331.87|331.72|331.92|331.77|331.67|331.52|197
1612323900000|2021-02-03 03:45:00|331.92|331.77|331.77|331.57|331.97|331.82|331.72|331.57|84
1612324200000|2021-02-03 03:50:00|331.72|331.52|331.82|331.67|331.87|331.72|331.67|331.52|100
1612324500000|2021-02-03 03:55:00|331.77|331.62|331.82|331.62|331.87|331.72|331.72|331.57|163
1612324800000|2021-02-03 04:00:00|331.77|331.67|331.77|331.62|331.82|331.67|331.67|331.52|68
1612325100000|2021-02-03 04:05:00|331.72|331.57|331.97|331.82|331.97|331.82|331.72|331.57|108
1612325400000|2021-02-03 04:10:00|331.92|331.77|332.12|331.97|332.17|331.97|331.87|331.72|85
1612325700000|2021-02-03 04:15:00|332.07|331.92|332.02|331.87|332.12|331.97|331.97|331.82|89
1612326000000|2021-02-03 04:20:00|331.97|331.82|331.97|331.82|332.02|331.87|331.92|331.77|70
1612326300000|2021-02-03 04:25:00|331.92|331.77|331.97|331.82|331.97|331.82|331.92|331.72|61
1612326600000|2021-02-03 04:30:00|331.92|331.77|331.82|331.67|332.02|331.87|331.82|331.62|126
1612326900000|2021-02-03 04:35:00|331.77|331.62|331.87|331.72|331.97|331.82|331.72|331.57|138
1612327200000|2021-02-03 04:40:00|331.92|331.77|331.97|331.77|332.02|331.87|331.92|331.77|88
1612327500000|2021-02-03 04:45:00|332.02|331.82|332.07|331.87|332.07|331.92|331.97|331.77|69
1612327800000|2021-02-03 04:50:00|332.02|331.92|332.12|331.97|332.12|331.97|332.02|331.87|35
1612328100000|2021-02-03 04:55:00|332.07|331.92|332.07|331.92|332.07|331.92|331.97|331.77|115
1612328400000|2021-02-03 05:00:00|332.02|331.87|332.22|332.07|332.27|332.07|331.97|331.82|241
1612328700000|2021-02-03 05:05:00|332.17|332.02|332.22|332.02|332.32|332.17|332.17|331.97|77
1612329000000|2021-02-03 05:10:00|332.17|331.97|332.17|332.02|332.22|332.07|332.07|331.92|134
1612329300000|2021-02-03 05:15:00|332.22|332.12|332.62|332.47|332.62|332.47|332.22|332.07|146
1612329600000|2021-02-03 05:20:00|332.57|332.42|332.52|332.37|332.67|332.52|332.47|332.32|211
1612329900000|2021-02-03 05:25:00|332.47|332.32|332.27|332.12|332.57|332.42|332.27|332.12|119
1612330200000|2021-02-03 05:30:00|332.22|332.07|332.02|331.87|332.22|332.07|331.97|331.82|91
1612330500000|2021-02-03 05:35:00|331.97|331.82|331.87|331.67|331.97|331.82|331.82|331.67|103
1612330800000|2021-02-03 05:40:00|331.92|331.72|331.87|331.72|332.07|331.92|331.87|331.72|182
1612331100000|2021-02-03 05:45:00|331.92|331.67|332.07|331.87|332.07|331.87|331.82|331.67|76
1612331400000|2021-02-03 05:50:00|332.02|331.92|331.97|331.82|332.02|331.92|331.87|331.72|35
1612331700000|2021-02-03 05:55:00|332.02|331.87|332.02|331.87|332.07|331.92|331.87|331.72|70
1612332000000|2021-02-03 06:00:00|332.07|331.92|331.92|331.77|332.07|331.92|331.92|331.72|86
1612332300000|2021-02-03 06:05:00|331.97|331.82|332.17|332.02|332.22|332.07|331.97|331.82|80
1612332600000|2021-02-03 06:10:00|332.22|332.07|332.07|331.92|332.22|332.07|331.92|331.77|73
1612332900000|2021-02-03 06:15:00|332.02|331.87|332.17|331.97|332.22|332.07|332.02|331.87|78
1612333200000|2021-02-03 06:20:00|332.12|331.92|331.97|331.82|332.17|331.92|331.92|331.77|60
1612333500000|2021-02-03 06:25:00|331.92|331.77|331.87|331.72|331.97|331.82|331.87|331.72|49
1612333800000|2021-02-03 06:30:00|331.92|331.67|331.77|331.62|331.92|331.72|331.77|331.57|52
1612334100000|2021-02-03 06:35:00|331.72|331.57|331.77|331.62|331.82|331.67|331.72|331.57|46
1612334400000|2021-02-03 06:40:00|331.72|331.57|331.82|331.67|331.82|331.67|331.72|331.52|26
1612334700000|2021-02-03 06:45:00|331.77|331.62|331.77|331.62|331.82|331.67|331.77|331.62|28
1612335000000|2021-02-03 06:50:00|331.72|331.57|331.72|331.57|331.77|331.62|331.72|331.52|69
1612335300000|2021-02-03 06:55:00|331.77|331.52|331.67|331.52|331.77|331.52|331.62|331.47|67
1612335600000|2021-02-03 07:00:00|331.62|331.47|331.72|331.57|331.77|331.62|331.52|331.37|116
1612335900000|2021-02-03 07:05:00|331.67|331.52|331.82|331.67|331.82|331.67|331.57|331.42|84
1612336200000|2021-02-03 07:10:00|331.77|331.62|331.82|331.67|331.87|331.72|331.77|331.62|73
1612336500000|2021-02-03 07:15:00|331.77|331.62|331.77|331.62|331.87|331.72|331.77|331.62|116
1612336800000|2021-02-03 07:20:00|331.82|331.67|331.72|331.57|331.82|331.67|331.67|331.52|90
1612337100000|2021-02-03 07:25:00|331.77|331.62|331.77|331.62|331.82|331.67|331.72|331.57|77
1612337400000|2021-02-03 07:30:00|331.82|331.57|331.67|331.52|331.82|331.62|331.67|331.47|105
1612337700000|2021-02-03 07:35:00|331.62|331.47|331.52|331.37|331.62|331.52|331.52|331.37|154
1612338000000|2021-02-03 07:40:00|331.47|331.32|331.42|331.27|331.52|331.32|331.32|331.17|189
1612338300000|2021-02-03 07:45:00|331.47|331.32|331.57|331.42|331.57|331.42|331.42|331.27|104
1612338600000|2021-02-03 07:50:00|331.62|331.47|331.92|331.77|331.92|331.77|331.62|331.47|206
1612338900000|2021-02-03 07:55:00|331.97|331.82|332.02|331.87|332.17|332.02|331.97|331.82|367
1612339200000|2021-02-03 08:00:00|331.97|331.82|332.37|332.22|332.42|332.22|331.97|331.82|623
1612339500000|2021-02-03 08:05:00|332.42|332.27|332.22|332.07|332.42|332.27|332.07|331.92|331
1612339800000|2021-02-03 08:10:00|332.27|332.12|332.17|332.02|332.27|332.12|332.02|331.82|245
1612340100000|2021-02-03 08:15:00|332.22|332.07|332.12|331.97|332.27|332.12|332.02|331.87|211
1612340400000|2021-02-03 08:20:00|332.07|331.92|331.92|331.77|332.12|331.97|331.87|331.72|217
1612340700000|2021-02-03 08:25:00|331.87|331.72|332.17|332.02|332.17|332.02|331.87|331.67|244
1612341000000|2021-02-03 08:30:00|332.12|331.97|332.12|331.97|332.22|332.02|332.02|331.87|240
1612341300000|2021-02-03 08:35:00|332.07|331.92|331.82|331.67|332.17|331.97|331.77|331.62|304
1612341600000|2021-02-03 08:40:00|331.77|331.62|331.77|331.62|331.92|331.72|331.72|331.57|307
1612341900000|2021-02-03 08:45:00|331.72|331.57|331.72|331.52|331.77|331.57|331.47|331.32|329
1612342200000|2021-02-03 08:50:00|331.67|331.57|331.82|331.67|331.87|331.72|331.62|331.47|422
1612342500000|2021-02-03 08:55:00|331.87|331.72|331.72|331.57|332.02|331.87|331.62|331.47|408
1612342800000|2021-02-03 09:00:00|331.67|331.52|330.77|330.62|331.72|331.57|330.77|330.62|947
1612343100000|2021-02-03 09:05:00|330.87|330.67|331.02|330.82|331.17|330.97|330.72|330.57|311
1612343400000|2021-02-03 09:10:00|330.97|330.87|331.02|330.62|331.12|330.97|330.82|330.57|127
1612343700000|2021-02-03 09:15:00|330.97|330.67|330.87|330.62|331.17|331.02|330.82|330.62|149
1612344000000|2021-02-03 09:20:00|331.22|330.52|331.22|330.62|331.32|330.72|331.12|330.52|0
1612344300000|2021-02-03 09:25:00|331.32|330.72|331.42|330.82|331.42|330.82|331.32|330.72|7
1612344600000|2021-02-03 09:30:00|331.52|330.92|331.42|330.82|331.52|330.92|331.32|330.72|0
1612344900000|2021-02-03 09:35:00|331.32|330.72|331.32|330.72|331.42|330.82|331.32|330.72|0
1612345200000|2021-02-03 09:40:00|331.42|330.82|331.42|330.82|331.42|330.82|331.42|330.82|0
1612345500000|2021-02-03 09:45:00|331.32|330.72|331.32|330.72|331.42|330.82|331.32|330.72|0
1612345800000|2021-02-03 09:50:00|330.87|330.57|330.87|330.72|330.97|330.77|330.82|330.57|21
1612346100000|2021-02-03 09:55:00|330.92|330.67|330.97|330.77|330.97|330.82|330.87|330.67|7
1612346400000|2021-02-03 10:00:00|331.02|330.82|331.17|330.97|331.17|331.02|330.92|330.77|38
1612346700000|2021-02-03 10:05:00|331.12|331.02|331.12|330.97|331.22|331.07|331.12|330.92|10
1612347000000|2021-02-03 10:10:00|331.17|330.92|331.12|330.92|331.22|331.07|331.07|330.92|3
1612347300000|2021-02-03 10:15:00|331.17|330.97|331.22|331.02|331.27|331.07|331.07|330.92|4
1612347600000|2021-02-03 10:20:00|331.17|330.97|331.22|331.02|331.27|331.12|331.12|330.92|0
1612347900000|2021-02-03 10:25:00|331.17|330.92|331.12|330.97|331.22|331.02|331.12|330.92|1
1612348200000|2021-02-03 10:30:00|331.07|330.92|331.17|330.97|331.17|331.02|331.07|330.87|3
1612348500000|2021-02-03 10:35:00|331.22|331.02|331.22|331.07|331.27|331.12|331.22|331.02|4
1612348800000|2021-02-03 10:40:00|331.27|331.12|331.32|331.12|331.32|331.17|331.22|331.02|14
1612349100000|2021-02-03 10:45:00|331.27|331.17|331.42|331.27|331.42|331.27|331.27|331.17|5
1612349400000|2021-02-03 10:50:00|331.37|331.22|331.37|331.22|331.47|331.27|331.37|331.17|5
1612349700000|2021-02-03 10:55:00|331.32|331.12|331.32|331.17|331.37|331.22|331.32|331.12|2
1612350000000|2021-02-03 11:00:00|331.37|331.22|331.32|331.12|331.37|331.22|331.27|331.12|1
1612350300000|2021-02-03 11:05:00|331.27|331.17|331.42|331.27|331.42|331.27|331.27|331.12|1
1612350600000|2021-02-03 11:10:00|331.37|331.22|331.37|331.22|331.42|331.22|331.32|331.17|7
1612350900000|2021-02-03 11:15:00|331.42|331.27|331.42|331.27|331.47|331.32|331.42|331.22|2
1612351200000|2021-02-03 11:20:00|331.47|331.32|331.47|331.27|331.47|331.32|331.42|331.27|13
1612351500000|2021-02-03 11:25:00|331.42|331.22|331.42|331.27|331.47|331.32|331.37|331.17|6
1612351800000|2021-02-03 11:30:00|331.37|331.22|331.37|331.22|331.42|331.27|331.37|331.22|1
1612352100000|2021-02-03 11:35:00|331.42|331.27|331.37|331.17|331.42|331.27|331.37|331.17|6
1612352400000|2021-02-03 11:40:00|331.42|331.22|331.42|331.22|331.47|331.27|331.37|331.17|2
1612352700000|2021-02-03 11:45:00|331.37|331.17|331.32|331.12|331.42|331.27|331.32|331.12|25
1612353000000|2021-02-03 11:50:00|331.27|331.07|331.27|331.12|331.32|331.17|331.22|331.07|0
1612353300000|2021-02-03 11:55:00|331.22|331.07|331.37|331.17|331.37|331.22|331.22|331.07|1
1612353600000|2021-02-03 12:00:00|331.32|331.12|331.12|330.92|331.32|331.12|331.07|330.87|17
1612353900000|2021-02-03 12:05:00|331.17|330.97|330.87|330.72|331.17|330.97|330.82|330.67|15
1612354200000|2021-02-03 12:10:00|330.82|330.67|330.87|330.67|330.92|330.72|330.72|330.52|13
1612354500000|2021-02-03 12:15:00|330.82|330.62|330.77|330.57|330.87|330.62|330.72|330.52|4
1612354800000|2021-02-03 12:20:00|330.72|330.52|330.77|330.62|330.87|330.72|330.72|330.52|6
1612355100000|2021-02-03 12:25:00|330.82|330.57|330.82|330.62|330.87|330.67|330.77|330.57|65
1612355400000|2021-02-03 12:30:00|330.77|330.57|331.02|330.82|331.02|330.87|330.77|330.57|0
1612355700000|2021-02-03 12:35:00|331.07|330.87|331.12|330.92|331.12|330.97|331.02|330.87|4
1612356000000|2021-02-03 12:40:00|331.17|330.97|330.87|330.67|331.17|331.02|330.82|330.62|5
1612356300000|2021-02-03 12:45:00|330.82|330.72|330.87|330.67|331.02|330.82|330.82|330.62|1
1612356600000|2021-02-03 12:50:00|330.92|330.72|330.97|330.77|330.97|330.77|330.82|330.72|0
1612356900000|2021-02-03 12:55:00|331.02|330.82|330.97|330.82|331.02|330.82|330.97|330.82|0
1612357200000|2021-02-03 13:00:00|331.02|330.77|330.97|330.77|331.02|330.82|330.87|330.72|7
1612357500000|2021-02-03 13:05:00|330.92|330.82|330.97|330.77|330.97|330.82|330.82|330.67|16
1612357800000|2021-02-03 13:10:00|330.92|330.82|331.07|330.87|331.07|330.87|330.92|330.77|4
1612358100000|2021-02-03 13:15:00|331.12|330.92|331.12|330.92|331.17|330.97|331.02|330.87|4
1612358400000|2021-02-03 13:20:00|331.07|330.87|331.17|331.02|331.22|331.07|331.02|330.87|9
1612358700000|2021-02-03 13:25:00|331.12|330.97|331.17|330.97|331.27|331.12|331.07|330.92|18
1612359000000|2021-02-03 13:30:00|331.12|331.02|331.22|331.02|331.27|331.12|331.12|330.97|11
1612359300000|2021-02-03 13:35:00|331.27|331.07|331.27|331.12|331.37|331.22|331.27|331.02|11
1612359600000|2021-02-03 13:40:00|331.32|331.17|331.32|331.17|331.37|331.22|331.27|331.12|16
1612359900000|2021-02-03 13:45:00|331.27|331.12|331.37|331.22|331.42|331.22|331.27|331.07|20
1612360200000|2021-02-03 13:50:00|331.42|331.17|331.42|331.27|331.47|331.32|331.42|331.17|19
1612360500000|2021-02-03 13:55:00|331.37|331.22|331.47|331.32|331.47|331.32|331.37|331.22|23
1612360800000|2021-02-03 14:00:00|331.52|331.27|331.42|331.27|331.52|331.32|331.42|331.22|47
1612361100000|2021-02-03 14:05:00|331.37|331.22|331.22|331.07|331.37|331.27|331.17|331.02|35
1612361400000|2021-02-03 14:10:00|331.17|331.02|331.32|331.12|331.37|331.17|331.17|331.02|6
1612361700000|2021-02-03 14:15:00|331.27|331.17|331.02|330.82|331.32|331.17|330.97|330.82|36
1612362000000|2021-02-03 14:20:00|331.07|330.87|331.17|331.02|331.22|331.02|331.07|330.87|2
1612362300000|2021-02-03 14:25:00|331.12|330.97|331.17|331.02|331.27|331.12|331.12|330.97|12
1612362600000|2021-02-03 14:30:00|331.22|331.07|331.27|331.07|331.32|331.17|330.92|330.72|87
1612362900000|2021-02-03 14:35:00|331.32|331.12|330.97|330.82|331.42|331.17|330.92|330.77|56
1612363200000|2021-02-03 14:40:00|331.02|330.77|331.07|330.87|331.17|331.02|330.97|330.77|45
1612363500000|2021-02-03 14:45:00|331.02|330.82|331.07|330.87|331.27|331.07|330.97|330.77|77
1612363800000|2021-02-03 14:50:00|331.12|330.92|331.12|330.87|331.22|331.02|330.87|330.67|44
1612364100000|2021-02-03 14:55:00|331.17|330.92|331.42|330.97|331.47|331.32|331.12|330.92|35
1612364400000|2021-02-03 15:00:00|331.47|330.92|331.52|331.32|331.52|331.32|331.22|330.92|4
1612364700000|2021-02-03 15:05:00|331.57|331.37|331.52|331.32|331.57|331.42|331.42|331.22|18
1612365000000|2021-02-03 15:10:00|331.42|331.37|331.32|331.12|331.57|331.37|331.32|331.07|14
1612365300000|2021-02-03 15:15:00|331.37|331.17|331.37|331.07|331.47|331.32|331.22|331.02|19
1612365600000|2021-02-03 15:20:00|331.12|331.12|331.07|330.87|331.12|331.17|330.97|330.82|23
1612365900000|2021-02-03 15:25:00|331.02|330.82|330.52|330.32|331.02|330.87|330.47|330.32|28
1612366200000|2021-02-03 15:30:00|330.47|330.22|330.57|330.37|330.77|330.62|330.42|330.17|11
1612366500000|2021-02-03 15:35:00|330.62|330.42|330.52|330.37|330.67|330.47|330.42|330.22|4
1612366800000|2021-02-03 15:40:00|330.47|330.32|330.92|330.72|330.97|330.77|330.47|330.27|10
1612367100000|2021-02-03 15:45:00|330.97|330.67|331.02|330.82|331.07|330.87|330.82|330.67|20
1612367400000|2021-02-03 15:50:00|330.97|330.77|331.12|330.92|331.22|331.07|330.82|330.62|48
1612367700000|2021-02-03 15:55:00|331.07|330.97|331.02|330.82|331.17|330.97|330.97|330.82|8
1612368000000|2021-02-03 16:00:00|331.07|330.87|331.12|330.92|331.17|330.97|331.02|330.82|0
1612368300000|2021-02-03 16:05:00|331.07|330.97|331.12|330.92|331.17|330.97|330.97|330.82|29
1612368600000|2021-02-03 16:10:00|331.07|330.97|330.97|330.77|331.12|330.97|330.87|330.72|2
1612368900000|2021-02-03 16:15:00|331.02|330.82|331.02|330.82|331.02|330.87|330.87|330.72|1
1612369200000|2021-02-03 16:20:00|331.07|330.87|331.22|331.02|331.27|331.07|330.97|330.82|3
1612369500000|2021-02-03 16:25:00|331.17|331.07|331.12|330.92|331.27|331.07|331.02|330.82|30
1612369800000|2021-02-03 16:30:00|331.17|330.97|331.17|330.97|331.22|331.07|330.92|330.77|2
1612370100000|2021-02-03 16:35:00|331.12|331.02|331.27|331.07|331.27|331.07|331.07|330.87|8
1612370400000|2021-02-03 16:40:00|331.22|331.02|331.32|331.12|331.37|331.17|331.12|330.97|0
1612370700000|2021-02-03 16:45:00|331.27|331.17|331.22|331.02|331.32|331.17|331.17|331.02|0
1612371000000|2021-02-03 16:50:00|331.27|331.07|331.37|331.17|331.42|331.17|331.22|331.02|9
1612371300000|2021-02-03 16:55:00|331.42|331.12|331.32|331.17|331.42|331.22|331.32|331.12|11
1612371600000|2021-02-03 17:00:00|331.37|331.12|331.32|331.17|331.37|331.17|331.32|331.12|0
1612371900000|2021-02-03 17:05:00|331.37|331.12|331.32|331.17|331.37|331.17|331.32|331.12|3
1612372200000|2021-02-03 17:10:00|331.27|331.12|331.22|331.02|331.32|331.12|331.17|330.97|10
1612372500000|2021-02-03 17:15:00|331.17|330.97|331.07|330.77|331.17|331.02|330.97|330.77|65
1612372800000|2021-02-03 17:20:00|331.02||331.02||331.07||331.02||0
1612373100000|2021-02-03 17:25:00|331.07||331.02||331.07||331.02||0
1612373400000|2021-02-03 17:30:00|331.07|330.92|330.92|330.67|331.07|330.92|330.87|330.67|5
1612373700000|2021-02-03 17:35:00|330.87||330.97||330.97||330.87||1
1612374000000|2021-02-03 17:40:00|331.02|330.82|331.07|330.82|331.07|330.82|330.97|330.82|23
1612374300000|2021-02-03 17:45:00|331.12|330.87|331.07|330.87|331.12|330.87|331.02|330.87|4
1612374600000|2021-02-03 17:50:00|331.12|330.97|331.17|330.97|331.17|330.97|331.12|330.87|5
1612374900000|2021-02-03 17:55:00|331.12|330.92|331.07|330.92|331.17|330.92|331.07|330.92|3
1612375200000|2021-02-03 18:00:00|331.12|330.82|331.02|330.87|331.12|330.87|331.02|330.82|2
1612375500000|2021-02-03 18:05:00|331.07|330.92|331.02|330.82|331.17|330.97|330.92|330.77|1
1612375800000|2021-02-03 18:10:00|330.97|330.87|330.97|330.82|331.12|330.97|330.97|330.82|10
1612376100000|2021-02-03 18:15:00|331.02|330.87|331.07|330.87|331.07|330.92|330.97|330.82|3
1612376400000|2021-02-03 18:20:00|331.02|330.92|331.22|331.02|331.22|331.02|331.02|330.87|2
1612376700000|2021-02-03 18:25:00|331.17||331.17||331.22||331.17||0
1612377000000|2021-02-03 18:30:00|331.22|331.07|331.17|330.97|331.22|331.07|331.12|330.92|7
1612377300000|2021-02-03 18:35:00|331.12|331.02|331.37|331.17|331.42|331.22|331.12|330.97|1
1612377600000|2021-02-03 18:40:00|331.42|331.22|331.42|331.22|331.47|331.27|331.37|331.17|3
1612377900000|2021-02-03 18:45:00|331.37|331.17|331.37|331.22|331.37|331.22|331.32|331.12|0
1612378200000|2021-02-03 18:50:00|331.32|331.17|331.32|331.17|331.42|331.22|331.32|331.12|2
1612378500000|2021-02-03 18:55:00|331.37|331.22|331.47|331.32|331.52|331.32|331.32|331.17|4
1612378800000|2021-02-03 19:00:00|331.52|331.37|331.47|331.32|331.57|331.42|331.47|331.32|21
1612379100000|2021-02-03 19:05:00|331.52|331.37|331.67|331.47|331.72|331.57|331.47|331.37|28
1612379400000|2021-02-03 19:10:00|331.62|331.42|331.62|331.47|331.67|331.47|331.57|331.42|5
1612379700000|2021-02-03 19:15:00|331.57|331.42|331.62|331.47|331.62|331.47|331.57|331.42|3
1612380000000|2021-02-03 19:20:00|331.67|331.42|331.72|331.57|331.72|331.57|331.67|331.42|1
1612380600000|2021-02-03 19:30:00|||||||||3
1612380900000|2021-02-03 19:35:00|331.77|331.52|331.77|331.57|331.87|331.67|331.72|331.52|19
1612381200000|2021-02-03 19:40:00|331.72|331.62|331.77|331.57|331.77|331.62|331.72|331.52|3
1612381500000|2021-02-03 19:45:00|331.82|331.62|331.82|331.62|331.87|331.72|331.82|331.57|10
1612381800000|2021-02-03 19:50:00|331.77|331.67|331.87|331.62|331.87|331.67|331.77|331.57|4
1612382100000|2021-02-03 19:55:00|331.82|331.57|331.87|331.57|331.92|331.62|331.82|331.57|13
1612382400000|2021-02-03 20:00:00|331.92|331.62|331.92|331.57|331.92|331.62|331.87|331.57|1
1612382700000|2021-02-03 20:05:00|331.97|331.62|331.97|331.72|331.97|331.72|331.97|331.62|0
1612383000000|2021-02-03 20:10:00||331.67||331.72||331.72||331.67|5
1612383300000|2021-02-03 20:15:00|331.87|331.77|331.77|331.52|331.87|331.77|331.72|331.52|28
1612383600000|2021-02-03 20:20:00|331.72|331.57|331.77|331.52|331.77|331.57|331.72|331.52|1
1612383900000|2021-02-03 20:25:00|331.72|331.57|331.72|331.47|331.77|331.57|331.72|331.47|1
1612384200000|2021-02-03 20:30:00|331.77|331.52|331.77|331.57|331.82|331.62|331.62|331.47|12
1612384500000|2021-02-03 20:35:00|331.72|331.62|331.67|331.52|331.72|331.62|331.67|331.47|3
1612384800000|2021-02-03 20:40:00|331.62|331.47|331.62|331.42|331.67|331.52|331.57|331.37|22
1612385100000|2021-02-03 20:45:00|331.57|331.47|331.82|331.57|331.82|331.62|331.57|331.42|5
1612385400000|2021-02-03 20:50:00|331.77|331.52|331.77|331.52|331.77|331.52|331.72|331.37|7
1612385700000|2021-02-03 20:55:00|331.82|331.47|331.82|331.52|331.92|331.72|331.77|331.47|30
1612386000000|2021-02-03 21:00:00|331.87|331.47|331.97|331.72|331.97|331.72|331.87|331.42|6
1612386300000|2021-02-03 21:05:00|331.92|331.77|331.87|331.62|332.07|331.92|331.77|331.47|32
1612386600000|2021-02-03 21:10:00|332.07|331.72|332.22|331.62|332.32|331.82|332.02|331.62|10
1612387800000|2021-02-03 21:30:00|332.32|331.72|332.22|331.62|332.32|331.72|332.22|331.62|0
1612388100000|2021-02-03 21:35:00|332.12|331.52|332.12|331.52|332.22|331.62|332.12|331.52|0
1612388400000|2021-02-03 21:40:00|332.22|331.62|332.22|331.62|332.22|331.62|332.12|331.52|0
1612388700000|2021-02-03 21:45:00|332.32|331.72|332.32|331.72|332.32|331.72|332.22|331.62|0
1612389000000|2021-02-03 21:50:00|332.22|331.62|332.22|331.62|332.32|331.72|332.22|331.62|0
1612389300000|2021-02-03 21:55:00|332.32|331.72|332.32|331.72|332.32|331.72|332.22|331.62|0
1612392000000|2021-02-03 22:40:00|332.22|331.62|332.22|331.62|332.22|331.62|332.22|331.62|0
1612392300000|2021-02-03 22:45:00|332.32|331.72|332.22|331.62|332.32|331.72|332.22|331.62|0
1612392600000|2021-02-03 22:50:00|332.32|331.72|332.32|331.72|332.32|331.72|332.32|331.72|0
1612392900000|2021-02-03 22:55:00|332.22|331.62|332.42|331.82|332.42|331.82|332.22|331.62|0
1612393200000|2021-02-03 23:00:00|332.32|331.72|332.52|331.92|332.52|331.92|332.32|331.72|0
1612393500000|2021-02-03 23:05:00|332.42|331.82|332.42|331.82|332.52|331.92|332.42|331.82|0
1612393800000|2021-02-03 23:10:00|332.32|331.72|332.42|331.82|332.42|331.82|332.32|331.72|0
1612394100000|2021-02-03 23:15:00|332.52|331.92|332.42|331.82|332.52|331.92|332.42|331.82|0
1612394400000|2021-02-03 23:20:00|332.52|331.92|332.42|331.82|332.52|331.92|332.42|331.82|0
1612394700000|2021-02-03 23:25:00|332.32|331.72|332.32|331.72|332.32|331.72|332.32|331.72|0
1612395000000|2021-02-03 23:30:00|332.22|331.62|332.22|331.62|332.32|331.72|332.12|331.52|0
1612395300000|2021-02-03 23:35:00|332.12|331.52|332.22|331.62|332.22|331.62|332.12|331.52|0
1612395600000|2021-02-03 23:40:00|332.32|331.72|332.22|331.62|332.32|331.72|332.22|331.62|0
1612396200000|2021-02-03 23:50:00|332.32|331.72|332.22|331.62|332.32|331.72|332.22|331.62|0
1612396500000|2021-02-03 23:55:00|332.32|331.72|332.32|331.72|332.32|331.72|332.32|331.72|0
1612396800000|2021-02-04 00:00:00|332.22|331.62|332.22|331.62|332.32|331.72|332.22|331.62|0
1612397100000|2021-02-04 00:05:00|332.32|331.72|332.22|331.62|332.32|331.72|332.22|331.62|0
1612397400000|2021-02-04 00:10:00|332.32|331.72|332.32|331.72|332.42|331.82|332.32|331.72|0
1612397700000|2021-02-04 00:15:00|332.22|331.62|332.32|331.72|332.32|331.72|332.22|331.62|0
1612398000000|2021-02-04 00:20:00|332.22|331.62|332.32|331.72|332.32|331.72|332.12|331.52|0
1612398300000|2021-02-04 00:25:00|332.42|331.82|332.32|331.72|332.42|331.82|332.22|331.62|0
1612398600000|2021-02-04 00:30:00|331.77|331.47|332.12|331.92|332.32|332.07|331.72|331.47|120
1612398900000|2021-02-04 00:35:00|332.07|331.77|332.32|332.12|332.37|332.17|331.82|331.67|182
1612399200000|2021-02-04 00:40:00|332.27|332.17|331.82|331.67|332.27|332.17|331.82|331.62|192
1612399500000|2021-02-04 00:45:00|332.07|331.77|331.52|331.32|332.07|331.87|331.47|331.27|213
1612399800000|2021-02-04 00:50:00|331.57|331.37|331.62|331.42|331.82|331.67|331.52|331.37|161
1612400100000|2021-02-04 00:55:00|331.57|331.47|331.32|331.17|331.72|331.52|331.32|331.17|188
1612400400000|2021-02-04 01:00:00|331.52|331.27|331.87|331.62|332.07|331.92|331.42|331.17|313
1612400700000|2021-02-04 01:05:00|331.82|331.67|332.32|332.07|332.47|332.27|331.72|331.52|288
1612401000000|2021-02-04 01:10:00|332.22|332.12|331.97|331.77|332.22|332.12|331.92|331.72|218
1612401300000|2021-02-04 01:15:00|331.92|331.82|331.77|331.62|331.97|331.82|331.67|331.47|278
1612401600000|2021-02-04 01:20:00|331.82|331.57|331.87|331.72|331.87|331.72|331.52|331.37|159
1612401900000|2021-02-04 01:25:00|331.92|331.77|332.02|331.82|332.02|331.87|331.57|331.42|251
1612402200000|2021-02-04 01:30:00|331.97|331.87|331.47|331.27|331.97|331.87|331.47|331.27|187
1612402500000|2021-02-04 01:35:00|331.52|331.32|330.67|330.52|331.52|331.32|330.52|330.37|514
1612402800000|2021-02-04 01:40:00|330.62|330.42|330.77|330.57|330.82|330.67|330.37|330.17|289
1612403100000|2021-02-04 01:45:00|330.82|330.62|330.37|330.22|330.82|330.67|330.22|330.02|273
1612403400000|2021-02-04 01:50:00|330.42|330.27|330.37|330.17|330.67|330.47|330.17|330.02|206
1612403700000|2021-02-04 01:55:00|330.32|330.22|330.52|330.32|330.62|330.47|330.32|330.17|164
1612404000000|2021-02-04 02:00:00|330.47|330.37|330.72|330.57|330.82|330.62|330.37|330.22|239
1612404300000|2021-02-04 02:05:00|330.77|330.62|331.02|330.82|331.02|330.87|330.67|330.47|201
1612404600000|2021-02-04 02:10:00|330.97|330.87|330.82|330.62|331.07|330.92|330.82|330.62|143
1612404900000|2021-02-04 02:15:00|330.77|330.57|330.77|330.57|330.82|330.67|330.52|330.37|198
1612405200000|2021-02-04 02:20:00|330.72|330.52|330.72|330.57|330.77|330.57|330.67|330.47|117
1612405500000|2021-02-04 02:25:00|330.77|330.62|330.77|330.62|330.92|330.72|330.72|330.57|133
1612405800000|2021-02-04 02:30:00|330.72|330.57|330.32|330.17|330.77|330.57|330.32|330.17|247
1612406100000|2021-02-04 02:35:00|330.37|330.22|330.52|330.32|330.52|330.37|330.32|330.17|96
1612406400000|2021-02-04 02:40:00|330.47|330.27|330.47|330.27|330.57|330.37|330.42|330.22|103
1612406700000|2021-02-04 02:45:00|330.42|330.22|330.52|330.32|330.52|330.37|330.37|330.22|149
1612407000000|2021-02-04 02:50:00|330.47|330.27|330.37|330.17|330.52|330.32|330.22|330.07|142
1612407300000|2021-02-04 02:55:00|330.32|330.12|330.47|330.32|330.47|330.32|330.32|330.12|132
1612407600000|2021-02-04 03:00:00|330.42|330.27|330.52|330.32|330.57|330.37|330.17|329.97|274
1612407900000|2021-02-04 03:05:00|330.47|330.27|330.07|329.87|330.52|330.32|330.02|329.87|177
1612408200000|2021-02-04 03:10:00|330.02|329.92|329.87|329.67|330.17|330.02|329.82|329.67|182
1612408500000|2021-02-04 03:15:00|329.82|329.72|329.67|329.52|329.92|329.77|329.62|329.42|210
1612408800000|2021-02-04 03:20:00|329.62|329.47|329.02|328.82|329.67|329.47|329.02|328.82|488
1612409100000|2021-02-04 03:25:00|328.97|328.87|328.92|328.72|329.02|328.87|328.82|328.62|296
1612409400000|2021-02-04 03:30:00|328.87|328.67|328.67|328.52|328.87|328.72|328.57|328.42|192
1612409700000|2021-02-04 03:35:00|328.62|328.47|328.62|328.42|328.82|328.67|328.57|328.42|245
1612410000000|2021-02-04 03:40:00|328.57|328.47|328.42|328.27|328.67|328.47|328.12|327.97|417
1612410300000|2021-02-04 03:45:00|328.37|328.22|328.62|328.42|328.62|328.42|328.32|328.12|169
1612410600000|2021-02-04 03:50:00|328.57|328.47|328.27|328.07|328.62|328.47|328.17|328.02|156
1612410900000|2021-02-04 03:55:00|328.22|328.02|328.22|328.02|328.27|328.12|328.12|327.97|109
1612411200000|2021-02-04 04:00:00|328.17|327.97|327.92|327.72|328.17|327.97|327.72|327.57|246
1612411500000|2021-02-04 04:05:00|327.87|327.77|327.97|327.82|328.07|327.92|327.87|327.77|94
1612411800000|2021-02-04 04:10:00|328.02|327.87|328.27|328.12|328.32|328.12|328.02|327.87|102
1612412100000|2021-02-04 04:15:00|328.22|328.07|328.07|327.92|328.32|328.17|328.07|327.92|104
1612412400000|2021-02-04 04:20:00|328.12|327.87|328.22|328.07|328.22|328.07|328.02|327.87|102
1612412700000|2021-02-04 04:25:00|328.17|328.02|328.22|328.07|328.32|328.17|328.17|327.97|74
1612413000000|2021-02-04 04:30:00|328.17|328.02|328.12|327.97|328.17|328.02|328.02|327.87|113
1612413300000|2021-02-04 04:35:00|328.17|328.02|328.22|328.07|328.22|328.07|328.12|327.97|64
1612413600000|2021-02-04 04:40:00|328.27|328.12|328.12|327.97|328.42|328.27|328.07|327.87|151
1612413900000|2021-02-04 04:45:00|328.07|327.92|328.17|328.02|328.22|328.07|327.97|327.77|155
1612414200000|2021-02-04 04:50:00|328.22|327.97|328.52|328.32|328.52|328.32|328.12|327.97|70
1612414500000|2021-02-04 04:55:00|328.47|328.37|328.37|328.17|328.57|328.37|328.32|328.17|119
1612414800000|2021-02-04 05:00:00|328.42|328.22|327.77|327.57|328.42|328.27|327.72|327.57|580
1612415100000|2021-02-04 05:05:00|327.72|327.52|327.17|327.02|327.77|327.52|327.17|327.02|302
1612415400000|2021-02-04 05:10:00|327.22|327.07|327.27|327.12|327.57|327.42|327.17|326.97|203
1612415700000|2021-02-04 05:15:00|327.32|327.17|327.42|327.27|327.47|327.32|326.87|326.67|410
1612416000000|2021-02-04 05:20:00|327.37|327.22|327.22|327.07|327.52|327.37|327.12|326.97|248
1612416300000|2021-02-04 05:25:00|327.17|327.02|326.87|326.67|327.22|327.02|326.82|326.67|203
1612416600000|2021-02-04 05:30:00|326.82|326.72|326.77|326.62|326.92|326.77|326.72|326.57|213
1612416900000|2021-02-04 05:35:00|326.72|326.57|326.77|326.62|326.92|326.77|326.67|326.52|196
1612417200000|2021-02-04 05:40:00|326.82|326.67|326.97|326.82|327.02|326.82|326.82|326.67|197
1612417500000|2021-02-04 05:45:00|327.02|326.77|326.97|326.77|327.02|326.87|326.77|326.62|188
1612417800000|2021-02-04 05:50:00|326.92|326.82|326.97|326.82|327.17|327.02|326.92|326.77|166
1612418100000|2021-02-04 05:55:00|327.02|326.87|326.97|326.82|327.02|326.87|326.92|326.77|141
1612418400000|2021-02-04 06:00:00|327.02|326.77|326.47|326.32|327.02|326.77|326.42|326.22|352
1612418700000|2021-02-04 06:05:00|326.42|326.27|326.42|326.22|326.52|326.37|326.32|326.17|299
1612419000000|2021-02-04 06:10:00|326.47|326.27|326.37|326.22|326.47|326.32|326.22|326.07|266
1612419300000|2021-02-04 06:15:00|326.32|326.17|326.52|326.37|326.57|326.37|326.02|325.87|446
1612419600000|2021-02-04 06:20:00|326.57|326.32|326.42|326.22|326.67|326.52|326.32|326.17|299
1612419900000|2021-02-04 06:25:00|326.37|326.27|326.72|326.52|326.82|326.67|326.37|326.22|250
1612420200000|2021-02-04 06:30:00|326.82|326.57|327.02|326.82|327.27|327.12|326.82|326.57|262
1612420500000|2021-02-04 06:35:00|326.97|326.87|327.37|327.22|327.42|327.27|326.92|326.72|157
1612420800000|2021-02-04 06:40:00|327.32|327.17|327.72|327.52|327.77|327.62|327.32|327.17|119
1612421100000|2021-02-04 06:45:00|327.67|327.57|327.92|327.77|327.92|327.77|327.57|327.42|169
1612421400000|2021-02-04 06:50:00|327.87|327.72|328.12|327.97|328.12|327.97|327.87|327.67|176
1612421700000|2021-02-04 06:55:00|328.17|328.02|327.92|327.77|328.17|328.02|327.82|327.67|260
1612422000000|2021-02-04 07:00:00|327.97|327.72|327.67|327.52|327.97|327.82|327.57|327.37|259
1612422300000|2021-02-04 07:05:00|327.72|327.57|327.57|327.37|327.77|327.62|327.52|327.37|195
1612422600000|2021-02-04 07:10:00|327.62|327.47|327.72|327.52|327.82|327.67|327.62|327.42|263
1612422900000|2021-02-04 07:15:00|327.67|327.57|327.92|327.72|327.92|327.77|327.62|327.42|222
1612423200000|2021-02-04 07:20:00|327.87|327.67|327.87|327.72|327.92|327.77|327.82|327.62|161
1612423500000|2021-02-04 07:25:00|327.82|327.67|327.87|327.72|327.92|327.77|327.82|327.62|148
1612423800000|2021-02-04 07:30:00|327.92|327.77|328.22|328.02|328.22|328.02|327.87|327.72|145
1612424100000|2021-02-04 07:35:00|328.17|327.97|328.17|328.02|328.27|328.12|328.07|327.92|233
1612424400000|2021-02-04 07:40:00|328.22|328.07|328.22|328.02|328.32|328.17|328.17|328.02|156
1612424700000|2021-02-04 07:45:00|328.17|328.07|328.07|327.87|328.22|328.07|328.07|327.87|166
1612425000000|2021-02-04 07:50:00|328.02|327.92|327.87|327.72|328.12|327.97|327.87|327.67|163
1612425300000|2021-02-04 07:55:00|327.82|327.67|327.62|327.42|327.82|327.72|327.57|327.42|147
1612425600000|2021-02-04 08:00:00|327.67|327.47|327.47|327.32|327.72|327.57|327.42|327.27|215
1612425900000|2021-02-04 08:05:00|327.42|327.27|327.37|327.22|327.57|327.37|327.32|327.12|230
1612426200000|2021-02-04 08:10:00|327.42|327.27|327.57|327.42|327.62|327.47|327.37|327.22|106
1612426500000|2021-02-04 08:15:00|327.62|327.47|327.97|327.82|327.97|327.82|327.62|327.42|89
1612426800000|2021-02-04 08:20:00|328.02|327.72|328.22|328.02|328.27|328.07|327.87|327.67|132
1612427100000|2021-02-04 08:25:00|328.27|328.07|328.42|328.22|328.47|328.27|328.07|327.87|343
1612427400000|2021-02-04 08:30:00|328.47|328.27|328.12|327.92|328.47|328.27|328.12|327.92|307
1612427700000|2021-02-04 08:35:00|328.07|327.97|328.42|328.22|328.52|328.32|328.07|327.97|172
1612428000000|2021-02-04 08:40:00|328.37|328.27|328.57|328.42|328.62|328.42|328.37|328.22|236
1612428300000|2021-02-04 08:45:00|328.52|328.32|328.72|328.57|328.77|328.62|328.47|328.32|265
1612428600000|2021-02-04 08:50:00|328.67|328.52|328.82|328.67|328.92|328.77|328.57|328.42|381
1612428900000|2021-02-04 08:55:00|328.87|328.72|328.52|328.37|328.92|328.72|328.47|328.32|262
1612429200000|2021-02-04 09:00:00|328.45|328.3|328.7|328.5|328.7|328.5|328.4|328.2|735
1612429500000|2021-02-04 09:05:00|328.65|328.45|328.6|328.45|328.7|328.55|328.5|328.35|260
1612429800000|2021-02-04 09:10:00|328.65|328.5|328.45|328.2|328.65|328.5|328.35|328.1|103
1612430100000|2021-02-04 09:15:00|328.4|328.25|328.3|328.1|328.5|328.3|328.05|327.9|94
1612430400000|2021-02-04 09:20:00|328.45|327.85|328.55|327.95|328.65|328.05|328.45|327.85|3
1612430700000|2021-02-04 09:25:00|328.65|328.05|328.55|327.95|328.65|328.05|328.55|327.95|11
1612431000000|2021-02-04 09:30:00|328.65|328.05|328.55|327.95|328.65|328.05|328.55|327.95|0
1612431300000|2021-02-04 09:35:00|328.65|328.05|328.55|327.95|328.65|328.05|328.55|327.95|0
1612431600000|2021-02-04 09:40:00|328.45|327.85|328.55|327.95|328.55|327.95|328.45|327.85|0
1612431900000|2021-02-04 09:45:00|328.45|327.85|328.45|327.85|328.55|327.95|328.45|327.85|0
1612432200000|2021-02-04 09:50:00|328.3|328.1|328.2|328|328.4|328.2|328.15|328|58
1612432500000|2021-02-04 09:55:00|328.25|328.05|328.25|328.05|328.25|328.05|328.2|328|6
1612432800000|2021-02-04 10:00:00|328.2|328|328.25|328.05|328.25|328.05|328.1|327.9|15
1612433100000|2021-02-04 10:05:00|328.3|328|328.35|328.1|328.35|328.2|328.25|328|17
1612433400000|2021-02-04 10:10:00|328.3|328.05|328.2|328.05|328.35|328.15|328.1|327.95|10
1612433700000|2021-02-04 10:15:00|328.25|328|328.2|328.05|328.25|328.1|328.15|328|39
1612434000000|2021-02-04 10:20:00|328.15|327.95|328.25|328.1|328.3|328.1|328.15|327.95|12
1612434300000|2021-02-04 10:25:00|328.2|328.05|328.4|328.2|328.4|328.25|328.2|328.05|2
1612434600000|2021-02-04 10:30:00|328.3|328.25|328.35|328.2|328.4|328.25|328.3|328.15|3
1612434900000|2021-02-04 10:35:00|328.4|328.25|328.4|328.25|328.5|328.3|328.4|328.25|5
1612435200000|2021-02-04 10:40:00|328.35|328.2|328.45|328.25|328.45|328.25|328.3|328.1|10
1612435500000|2021-02-04 10:45:00|328.4|328.3|328.45|328.3|328.5|328.3|328.35|328.15|13
1612435800000|2021-02-04 10:50:00|328.5|328.25|328.5|328.25|328.5|328.3|328.45|328.25|4
1612436100000|2021-02-04 10:55:00|328.45|328.3|328.5|328.3|328.5|328.35|328.45|328.25|1
1612436400000|2021-02-04 11:00:00|328.45|328.25|328.5|328.3|328.5|328.35|328.4|328.25|7
1612436700000|2021-02-04 11:05:00|328.55|328.35|328.5|328.35|328.55|328.35|328.5|328.3|1
1612437000000|2021-02-04 11:10:00|328.55|328.3|328.55|328.4|328.55|328.4|328.55|328.3|4
1612437300000|2021-02-04 11:15:00|328.6|328.35|328.5|328.35|328.6|328.4|328.5|328.35|9
1612437600000|2021-02-04 11:20:00|328.45|328.3|328.5|328.35|328.55|328.35|328.45|328.3|7
1612437900000|2021-02-04 11:25:00|328.45|328.3|328.35|328.2|328.45|328.3|328.35|328.2|7
1612438200000|2021-02-04 11:30:00|328.3|328.15|328.45|328.3|328.55|328.35|328.3|328.15|15
1612438500000|2021-02-04 11:35:00|328.5|328.25|328.45|328.3|328.5|328.3|328.45|328.25|1
1612438800000|2021-02-04 11:40:00|328.4|328.25|328.2|328|328.4|328.25|328.2|328|9
1612439100000|2021-02-04 11:45:00|328.15|328.05|328.2|328|328.25|328.05|328.15|327.9|10
1612439400000|2021-02-04 11:50:00|328.05|327.95|327.85|327.65|328.1|328|327.85|327.65|26
1612439700000|2021-02-04 11:55:00|327.9|327.6|327.95|327.6|327.95|327.7|327.85|327.55|0
1612440000000|2021-02-04 12:00:00|328|327.65|328.05|327.7|328.05|327.75|328|327.65|0
1612440300000|2021-02-04 12:05:00|328|327.65|328.1|327.85|328.15|328|327.95|327.65|2
1612440600000|2021-02-04 12:10:00|328.15|327.9|328.2|327.95|328.2|328|328.15|327.9|1
1612440900000|2021-02-04 12:15:00|328.25|328|328.3|328.1|328.3|328.1|328.25|327.95|1
1612441200000|2021-02-04 12:20:00|328.35|328.15|328.35|328.2|328.35|328.2|328.3|328.15|19
1612441500000|2021-02-04 12:25:00|328.4|328.25|328.35|328.2|328.4|328.25|328.35|328.2|30
1612441800000|2021-02-04 12:30:00|328.4|328.15|328.35|328.2|328.4|328.25|328.25|328.1|37
1612442100000|2021-02-04 12:35:00|328.3|328.15|328.35|328.15|328.4|328.2|328.3|328.15|3
1612442400000|2021-02-04 12:40:00|328.3|328.2|328.4|328.25|328.4|328.25|328.3|328.15|2
1612442700000|2021-02-04 12:45:00|328.45|328.3|328.55|328.35|328.55|328.4|328.45|328.3|12
1612443000000|2021-02-04 12:50:00|328.5|328.4|328.55|328.4|328.6|328.4|328.5|328.35|6
1612443300000|2021-02-04 12:55:00|328.6|328.35|328.55|328.4|328.6|328.4|328.55|328.35|1
1612443600000|2021-02-04 13:00:00|328.6|328.45|328.5|328.35|328.6|328.45|328.45|328.3|9
1612443900000|2021-02-04 13:05:00||328.3||328.35||328.35||328.3|3
1612444200000|2021-02-04 13:10:00|328.55|328.3|328.65|328.5|328.65|328.5|328.5|328.3|5
1612444500000|2021-02-04 13:15:00|328.7|328.45|328.65|328.5|328.7|328.5|328.65|328.45|1
1612444800000|2021-02-04 13:20:00|328.6|328.45|328.6|328.45|328.65|328.5|328.6|328.45|13
1612445100000|2021-02-04 13:25:00|328.65|328.5|328.65|328.45|328.7|328.55|328.6|328.45|21
1612445400000|2021-02-04 13:30:00|328.6|328.5|328.6|328.45|328.6|328.5|328.6|328.45|2
1612445700000|2021-02-04 13:35:00|328.65|328.5|328.7|328.55|328.8|328.65|328.65|328.5|54
1612446000000|2021-02-04 13:40:00|328.75|328.6|328.65|328.5|328.75|328.6|328.65|328.5|15
1612446300000|2021-02-04 13:45:00|328.7|328.55|328.7|328.55|328.75|328.55|328.7|328.55|17
1612446600000|2021-02-04 13:50:00|328.75|328.6|328.85|328.7|328.85|328.7|328.75|328.6|47
1612446900000|2021-02-04 13:55:00|328.8|328.65|328.85|328.7|328.85|328.7|328.8|328.65|12
1612447200000|2021-02-04 14:00:00|328.9|328.75|328.9|328.75|329|328.85|328.9|328.75|61
1612447500000|2021-02-04 14:05:00|328.95|328.8|328.95|328.75|328.95|328.8|328.95|328.75|14
1612447800000|2021-02-04 14:10:00|328.9|328.7|328.75|328.6|328.9|328.7|328.75|328.6|26
1612448100000|2021-02-04 14:15:00|328.8|328.65|328.7|328.55|328.85|328.7|328.7|328.5|12
1612448400000|2021-02-04 14:20:00|328.75|328.5|328.65|328.5|328.75|328.55|328.65|328.45|7
1612448700000|2021-02-04 14:25:00|328.7|328.45|328.55|328.4|328.7|328.55|328.55|328.4|20
1612449000000|2021-02-04 14:30:00|328.6|328.45|328.4|328.2|328.7|328.55|328.3|328.1|131
1612449300000|2021-02-04 14:35:00|328.35|328.25|328.25|328.1|328.5|328.3|328.2|328|44
1612449600000|2021-02-04 14:40:00|328.3|328.05|328.15|328|328.3|328.15|328.1|327.95|35
1612449900000|2021-02-04 14:45:00|328.2|327.95|328.55|328.4|328.6|328.4|328.1|327.95|35
1612450200000|2021-02-04 14:50:00|328.6|328.35|328.4|328.2|328.6|328.35|328.25|328.1|52
1612450500000|2021-02-04 14:55:00|328.35|328.25|328.65|328.4|328.65|328.4|328.35|328.15|40
1612450800000|2021-02-04 15:00:00|328.6|328.45|328.5|328.3|328.7|328.55|328.35|328.15|31
1612451100000|2021-02-04 15:05:00|328.55|328.35|328.6|328.4|328.75|328.5|328.55|328.35|21
1612451400000|2021-02-04 15:10:00|328.55|328.35|328.65|328.45|328.7|328.55|328.55|328.35|41
1612451700000|2021-02-04 15:15:00|328.6|328.5|328.8|328.6|328.85|328.65|328.6|328.4|14
1612452000000|2021-02-04 15:20:00|328.75|328.55|329.05|328.8|329.05|328.85|328.7|328.5|38
1612452300000|2021-02-04 15:25:00|328.7|328.75|328.7|328.45|328.7|328.75|328.7|328.35|8
1612452600000|2021-02-04 15:30:00|328.8|328.4|328.6|328.4|328.8|328.6|328.6|328.35|24
1612452900000|2021-02-04 15:35:00|328.55|328.45|328.65|328.5|328.7|328.5|328.55|328.35|31
1612453200000|2021-02-04 15:40:00|328.7|328.55|328.75|328.55|328.9|328.7|328.55|328.35|63
1612453500000|2021-02-04 15:45:00|328.7|328.5|328.4|328.15|328.75|328.55|328.35|328.15|77
1612453800000|2021-02-04 15:50:00|328.5|328.2|328.75|328.55|328.75|328.55|328.45|328.2|47
1612454100000|2021-02-04 15:55:00|328.7|328.6|328.8|328.65|328.9|328.75|328.7|328.55|107
1612454400000|2021-02-04 16:00:00|328.75|328.6|329.1|328.95|329.1|328.95|328.75|328.55|97
1612454700000|2021-02-04 16:05:00|329.05|328.9|329.2|329|329.2|329|329|328.8|90
1612455000000|2021-02-04 16:10:00|329.15|329.05|329.25|329.1|329.25|329.1|329.05|328.9|131
1612455300000|2021-02-04 16:15:00|329.2|329.05|329.15|328.95|329.2|329.05|329.05|328.85|76
1612455600000|2021-02-04 16:20:00|329.2|329|329.25|329.1|329.35|329.15|329.2|329|53
1612455900000|2021-02-04 16:25:00|329.3|329.15|329.4|329.2|329.4|329.2|329.2|329|44
1612456200000|2021-02-04 16:30:00|329.45|329.25|329.5|329.3|329.5|329.35|329.45|329.15|59
1612456500000|2021-02-04 16:35:00|329.45|329.25|329.4|329.15|329.5|329.35|329.35|329.15|55
1612456800000|2021-02-04 16:40:00|329.35|329.2|329.65|329.3|329.65|329.45|329.3|329.1|48
1612457100000|2021-02-04 16:45:00|329.55|329.35|329.6|329.45|329.6|329.45|329.5|329.3|47
1612457400000|2021-02-04 16:50:00|329.55|329.4|329.65|329.45|329.65|329.5|329.5|329.3|49
1612457700000|2021-02-04 16:55:00|329.7|329.5|329.75|329.55|329.85|329.7|329.7|329.4|69
1612458000000|2021-02-04 17:00:00|329.8|329.6|329.85|329.7|329.9|329.75|329.8|329.55|59
1612458300000|2021-02-04 17:05:00|329.75|329.65|329.7|329.5|329.8|329.7|329.6|329.45|43
1612458600000|2021-02-04 17:10:00|329.65|329.55|329.85|329.65|329.85|329.65|329.65|329.45|35
1612458900000|2021-02-04 17:15:00|329.8|329.6|329.8|329.6|329.85|329.7|329.8|329.6|12
1612459200000|2021-02-04 17:20:00|329.75|329.65|329.7|329.55|329.75|329.65|329.7|329.55|6
1612459500000|2021-02-04 17:25:00|329.65|329.5|329.7|329.45|329.7|329.55|329.65|329.45|6
1612459800000|2021-02-04 17:30:00|329.75|329.5|329.75|329.55|329.75|329.6|329.75|329.5|11
1612460100000|2021-02-04 17:35:00|329.7|329.5|329.55|329.35|329.75|329.6|329.5|329.35|27
1612460400000|2021-02-04 17:40:00|329.6|329.4|329.55|329.4|329.6|329.4|329.5|329.35|4
1612460700000|2021-02-04 17:45:00|329.5|329.35|329.6|329.4|329.6|329.45|329.5|329.3|9
1612461000000|2021-02-04 17:50:00|329.55|329.35|329.4|329.2|329.55|329.4|329.35|329.2|8
1612461300000|2021-02-04 17:55:00|329.45|329.25|329.45|329.3|329.45|329.3|329.45|329.2|3
1612461600000|2021-02-04 18:00:00|329.5|329.35|329.45|329.3|329.55|329.35|329.45|329.25|6
1612461900000|2021-02-04 18:05:00|329.5|329.35|329.5|329.35|329.5|329.35|329.5|329.3|2
1612462200000|2021-02-04 18:10:00|329.55|329.4|329.7|329.5|329.7|329.5|329.55|329.4|11
1612462500000|2021-02-04 18:15:00|329.65|329.55|329.65|329.45|329.65|329.55|329.6|329.45|5
1612462800000|2021-02-04 18:20:00|329.6|329.5|329.65|329.45|329.65|329.5|329.6|329.45|7
1612463100000|2021-02-04 18:25:00|329.7|329.5|329.65|329.5|329.7|329.5|329.65|329.45|4
1612463400000|2021-02-04 18:30:00|329.7|329.55|329.75|329.6|329.75|329.6|329.7|329.55|6
1612463700000|2021-02-04 18:35:00|329.8|329.65|329.75|329.6|329.8|329.65|329.75|329.6|7
1612464000000|2021-02-04 18:40:00|329.8|329.65|329.75|329.6|329.8|329.65|329.7|329.5|2
1612464300000|2021-02-04 18:45:00|329.8|329.65|329.85|329.7|329.85|329.7|329.75|329.6|11
1612464600000|2021-02-04 18:50:00|329.8|329.65|329.85|329.65|329.85|329.65|329.8|329.65|3
1612464900000|2021-02-04 18:55:00|329.8|329.7|329.8|329.65|329.85|329.7|329.8|329.65|3
1612465200000|2021-02-04 19:00:00|329.85|329.7|329.85|329.65|329.85|329.7|329.85|329.65|1
1612465500000|2021-02-04 19:05:00|329.8|329.7|329.8|329.65|329.8|329.7|329.8|329.65|1
1612465800000|2021-02-04 19:10:00|329.85|329.7|329.8|329.65|329.85|329.7|329.8|329.65|3
1612466100000|2021-02-04 19:15:00|329.85|329.7|329.85|329.7|329.85|329.7|329.8|329.65|0
1612466400000|2021-02-04 19:20:00|329.8|329.65|329.85|329.65|329.85|329.7|329.8|329.65|6
1612466700000|2021-02-04 19:25:00||329.7||329.65||329.7||329.65|0
1612467000000|2021-02-04 19:30:00||329.7||329.65||329.7||329.65|0
1612467300000|2021-02-04 19:35:00|329.9|329.7|329.8|329.65|329.9|329.75|329.8|329.65|5
1612467600000|2021-02-04 19:40:00|329.85|329.7|329.9|329.75|329.9|329.75|329.8|329.65|0
1612468200000|2021-02-04 19:50:00|329.95|329.8|329.9|329.75|329.95|329.8|329.9|329.75|10
1612468500000|2021-02-04 19:55:00|329.95|329.8|329.9|329.7|330|329.8|329.9|329.7|9
1612468800000|2021-02-04 20:00:00|329.85|329.65|329.85|329.65|329.85|329.7|329.8|329.65|2
1612469100000|2021-02-04 20:05:00|329.8|329.7|329.85|329.65|329.9|329.7|329.8|329.65|5
1612469400000|2021-02-04 20:10:00|329.8|329.6|329.8|329.6|329.85|329.6|329.8|329.6|5
1612469700000|2021-02-04 20:15:00|329.85||329.8||329.85||329.8||3
1612470000000|2021-02-04 20:20:00|329.85|329.65|329.8|329.6|329.85|329.65|329.75|329.6|3
1612470300000|2021-02-04 20:25:00|329.85|329.65|329.85|329.6|329.85|329.65|329.7|329.55|5
1612470600000|2021-02-04 20:30:00|329.8|329.55|329.85|329.6|329.85|329.65|329.8|329.55|4
1612470900000|2021-02-04 20:35:00|329.8|329.65|329.9|329.7|329.95|329.75|329.8|329.6|15
1612471200000|2021-02-04 20:40:00|329.85|329.75|330|329.8|330.05|329.8|329.8|329.65|17
1612471500000|2021-02-04 20:45:00|329.95|329.85|329.95|329.7|330.05|329.85|329.85|329.65|24
1612471800000|2021-02-04 20:50:00|330|329.75|330.05|329.75|330.05|329.8|329.85|329.55|15
1612472100000|2021-02-04 20:55:00|330|329.8|330.25|330|330.3|330.1|329.95|329.7|31
1612472400000|2021-02-04 21:00:00|330.3|329.95|330.3|330|330.35|330.2|330.15|329.85|18
1612472700000|2021-02-04 21:05:00|330.35|330.05|330.35|330.1|330.35|330.15|330.35|329.95|3
1612473000000|2021-02-04 21:10:00|330.4|330.15|330.75|330.15|330.75|330.2|330.4|330.05|21
1612473300000|2021-02-04 21:15:00|330.65|330.05|330.65|330.05|330.75|330.15|330.65|330.05|0
1612473600000|2021-02-04 21:20:00|330.75|330.15|330.75|330.15|330.75|330.15|330.65|330.05|0
1612473900000|2021-02-04 21:25:00|330.65|330.05|330.75|330.15|330.75|330.15|330.65|330.05|0
1612474200000|2021-02-04 21:30:00|330.85|330.25|330.55|329.95|330.85|330.25|330.55|329.95|0
1612474500000|2021-02-04 21:35:00|330.65|330.05|330.65|330.05|330.65|330.05|330.55|329.95|0
1612474800000|2021-02-04 21:40:00|330.95|330.35|330.95|330.35|330.95|330.35|330.95|330.35|0
1612475100000|2021-02-04 21:45:00|331.05|330.45|330.95|330.35|331.05|330.45|330.95|330.35|0
1612475400000|2021-02-04 21:50:00|331.05|330.45|331.05|330.45|331.05|330.45|330.95|330.35|0
1612475700000|2021-02-04 21:55:00|330.95|330.35|331.05|330.45|331.05|330.45|330.95|330.35|0
1612476600000|2021-02-04 22:10:00|330.85|330.25|330.85|330.25|330.85|330.25|330.85|330.25|0
1612477500000|2021-02-04 22:25:00|330.75|330.15|330.85|330.25|330.85|330.25|330.75|330.15|0
1612478100000|2021-02-04 22:35:00|330.75|330.15|330.75|330.15|330.85|330.25|330.75|330.15|0
1612478400000|2021-02-04 22:40:00|330.65|330.05|330.65|330.05|330.65|330.05|330.65|330.05|0
1612479000000|2021-02-04 22:50:00|330.75|330.15|330.65|330.05|330.75|330.15|330.65|330.05|0
1612479300000|2021-02-04 22:55:00|330.75|330.15|330.65|330.05|330.75|330.15|330.65|330.05|0
1612479600000|2021-02-04 23:00:00|330.75|330.15|330.85|330.25|330.85|330.25|330.75|330.15|0
1612479900000|2021-02-04 23:05:00|330.95|330.35|330.85|330.25|330.95|330.35|330.85|330.25|0
1612480200000|2021-02-04 23:10:00|330.95|330.35|330.85|330.25|330.95|330.35|330.85|330.25|0
1612481100000|2021-02-04 23:25:00|330.75|330.15|330.75|330.15|330.85|330.25|330.75|330.15|0
1612481700000|2021-02-04 23:35:00|330.65|330.05|330.75|330.15|330.75|330.15|330.65|330.05|0
1612482000000|2021-02-04 23:40:00|330.65|330.05|330.75|330.15|330.75|330.15|330.65|330.05|0
1612482300000|2021-02-04 23:45:00|330.85|330.25|330.85|330.25|330.85|330.25|330.85|330.25|0
1612482600000|2021-02-04 23:50:00|330.75|330.15|330.85|330.25|330.95|330.35|330.75|330.15|0
1612483200000|2021-02-05 00:00:00|330.75|330.15|330.85|330.25|330.85|330.25|330.75|330.15|0
1612483500000|2021-02-05 00:05:00|330.95|330.35|330.75|330.15|330.95|330.35|330.75|330.15|0
1612483800000|2021-02-05 00:10:00|330.85|330.25|330.75|330.15|330.85|330.25|330.75|330.15|0
1612484100000|2021-02-05 00:15:00|330.85|330.25|330.75|330.15|330.85|330.25|330.75|330.15|0
1612484400000|2021-02-05 00:20:00|330.85|330.25|330.75|330.15|330.85|330.25|330.75|330.15|0
1612484700000|2021-02-05 00:25:00|330.76|330.16|330.76|330.16|330.76|330.16|330.66|330.06|0
1612485000000|2021-02-05 00:30:00|330.36|330.21|329.66|329.46|330.76|330.61|329.61|329.41|331
1612485300000|2021-02-05 00:35:00|329.76|329.51|329.26|329.06|329.76|329.51|329.21|329.01|290
1612485600000|2021-02-05 00:40:00|329.36|329.01|329.51|329.31|329.61|329.36|329.06|328.91|195
1612485900000|2021-02-05 00:45:00|329.46|329.36|329.21|329.01|329.56|329.41|329.11|328.96|100
1612486200000|2021-02-05 00:50:00|329.16|329.06|329.46|329.26|329.46|329.26|329.16|328.96|126
1612486500000|2021-02-05 00:55:00|329.41|329.31|329.56|329.36|329.71|329.51|329.31|329.16|180
1612486800000|2021-02-05 01:00:00|329.46|329.31|329.21|329.01|329.56|329.31|328.86|328.66|370
1612487100000|2021-02-05 01:05:00|329.16|328.91|328.86|328.66|329.16|328.96|328.86|328.66|228
1612487400000|2021-02-05 01:10:00|328.81|328.61|329.01|328.81|329.21|329.06|328.76|328.61|192
1612487700000|2021-02-05 01:15:00|329.06|328.86|328.81|328.61|329.51|329.36|328.81|328.61|291
1612488000000|2021-02-05 01:20:00|328.76|328.56|328.71|328.56|328.96|328.81|328.71|328.51|293
1612488300000|2021-02-05 01:25:00|328.66|328.51|328.51|328.31|328.76|328.56|328.46|328.31|170
1612488600000|2021-02-05 01:30:00|328.56|328.36|328.51|328.31|328.71|328.51|328.36|328.21|281
1612488900000|2021-02-05 01:35:00|328.46|328.36|328.31|328.16|328.51|328.36|328.26|328.11|282
1612489200000|2021-02-05 01:40:00|328.26|328.11|328.76|328.61|328.81|328.61|328.26|328.11|263
1612489500000|2021-02-05 01:45:00|328.86|328.66|328.96|328.81|329.01|328.86|328.81|328.66|170
1612489800000|2021-02-05 01:50:00|328.91|328.76|328.81|328.66|328.91|328.76|328.81|328.61|168
1612490100000|2021-02-05 01:55:00|328.86|328.61|328.71|328.51|328.86|328.66|328.56|328.41|258
1612490400000|2021-02-05 02:00:00|328.81|328.56|328.96|328.81|329.01|328.86|328.76|328.56|194
1612490700000|2021-02-05 02:05:00|329.01|328.86|329.01|328.86|329.16|329.01|328.96|328.81|197
1612491000000|2021-02-05 02:10:00|329.06|328.91|329.41|329.26|329.56|329.41|329.06|328.91|184
1612491300000|2021-02-05 02:15:00|329.46|329.31|329.46|329.31|329.56|329.41|329.41|329.26|216
1612491600000|2021-02-05 02:20:00|329.51|329.36|329.66|329.51|329.76|329.61|329.51|329.36|226
1612491900000|2021-02-05 02:25:00|329.71|329.46|329.51|329.31|329.71|329.51|329.41|329.26|284
1612492200000|2021-02-05 02:30:00|329.46|329.36|329.61|329.46|329.61|329.46|329.41|329.21|133
1612492500000|2021-02-05 02:35:00|329.56|329.41|329.31|329.16|329.61|329.46|329.21|329.06|152
1612492800000|2021-02-05 02:40:00|329.26|329.11|328.96|328.81|329.31|329.16|328.91|328.76|153
1612493100000|2021-02-05 02:45:00|328.91|328.76|328.91|328.71|328.96|328.81|328.81|328.66|286
1612493400000|2021-02-05 02:50:00|328.86|328.66|328.71|328.56|328.91|328.71|328.66|328.51|193
1612493700000|2021-02-05 02:55:00|328.66|328.51|328.61|328.41|328.81|328.66|328.51|328.36|179
1612494000000|2021-02-05 03:00:00|328.56|328.46|328.66|328.46|328.76|328.61|328.46|328.31|131
1612494300000|2021-02-05 03:05:00|328.61|328.41|328.91|328.76|329.01|328.86|328.56|328.41|169
1612494600000|2021-02-05 03:10:00|328.96|328.81|328.96|328.81|329.01|328.86|328.86|328.71|170
1612494900000|2021-02-05 03:15:00|329.01|328.86|329.11|328.96|329.16|329.01|328.96|328.76|229
1612495200000|2021-02-05 03:20:00|329.16|329.01|329.11|328.91|329.21|329.06|329.01|328.86|237
1612495500000|2021-02-05 03:25:00|329.06|328.86|328.81|328.66|329.11|328.96|328.76|328.61|125
1612495800000|2021-02-05 03:30:00|328.76|328.61|328.71|328.56|328.81|328.66|328.66|328.51|152
1612496100000|2021-02-05 03:35:00|328.76|328.61|328.76|328.56|328.76|328.61|328.71|328.56|84
1612496400000|2021-02-05 03:40:00|328.71|328.61|328.46|328.26|328.81|328.66|328.41|328.26|174
1612496700000|2021-02-05 03:45:00|328.41|328.31|328.46|328.31|328.51|328.36|328.41|328.26|124
1612497000000|2021-02-05 03:50:00|328.51|328.36|328.46|328.31|328.51|328.36|328.36|328.21|114
1612497300000|2021-02-05 03:55:00|328.41|328.26|328.46|328.26|328.51|328.36|328.36|328.21|81
1612497600000|2021-02-05 04:00:00|328.41|328.21|328.46|328.26|328.56|328.41|328.36|328.21|73
1612497900000|2021-02-05 04:05:00|328.41|328.21|328.66|328.46|328.66|328.51|328.36|328.21|65
1612498200000|2021-02-05 04:10:00|328.71|328.51|328.76|328.61|328.76|328.61|328.66|328.46|42
1612498500000|2021-02-05 04:15:00|328.81|328.66|328.81|328.61|328.86|328.71|328.76|328.61|50
1612498800000|2021-02-05 04:20:00|328.76|328.56|328.76|328.61|328.81|328.66|328.66|328.51|28
1612499100000|2021-02-05 04:25:00|328.81|328.66|328.71|328.56|328.86|328.66|328.71|328.56|39
1612499400000|2021-02-05 04:30:00|328.76|328.61|328.81|328.66|328.81|328.66|328.71|328.56|66
1612499700000|2021-02-05 04:35:00|328.76|328.61|329.01|328.81|329.01|328.86|328.76|328.61|96
1612500000000|2021-02-05 04:40:00|329.06|328.86|328.86|328.71|329.06|328.91|328.81|328.66|85
1612500300000|2021-02-05 04:45:00|328.91|328.76|328.91|328.76|328.96|328.81|328.81|328.66|58
1612500600000|2021-02-05 04:50:00|328.96|328.81|329.06|328.86|329.11|328.96|328.91|328.76|55
1612500900000|2021-02-05 04:55:00|329.11|328.91|328.86|328.66|329.11|328.91|328.81|328.66|57
1612501200000|2021-02-05 05:00:00|328.91|328.71|328.76|328.61|328.91|328.76|328.71|328.56|192
1612501500000|2021-02-05 05:05:00|328.81|328.66|329.11|328.91|329.11|328.96|328.76|328.66|230
1612501800000|2021-02-05 05:10:00|329.06|328.86|328.81|328.66|329.11|328.86|328.81|328.66|114
1612502100000|2021-02-05 05:15:00|328.76|328.61|328.76|328.56|328.81|328.66|328.66|328.51|129
1612502400000|2021-02-05 05:20:00|328.81|328.61|328.51|328.36|328.86|328.66|328.51|328.36|124
1612502700000|2021-02-05 05:25:00|328.56|328.41|328.56|328.41|328.61|328.46|328.41|328.21|165
1612503000000|2021-02-05 05:30:00|328.61|328.46|328.81|328.61|328.86|328.71|328.61|328.46|193
1612503300000|2021-02-05 05:35:00|328.76|328.56|328.71|328.56|328.96|328.76|328.71|328.56|141
1612503600000|2021-02-05 05:40:00|328.76|328.61|328.66|328.51|328.81|328.66|328.66|328.51|157
1612503900000|2021-02-05 05:45:00|328.61|328.46|328.61|328.46|328.71|328.56|328.56|328.41|96
1612504200000|2021-02-05 05:50:00|328.66|328.51|328.81|328.66|328.81|328.66|328.61|328.51|89
1612504500000|2021-02-05 05:55:00|328.76|328.61|328.76|328.61|328.81|328.66|328.71|328.51|119
1612504800000|2021-02-05 06:00:00|328.71|328.56|329.01|328.81|329.11|328.96|328.71|328.56|168
1612505100000|2021-02-05 06:05:00|328.96|328.86|328.91|328.71|329.06|328.91|328.91|328.71|134
1612505400000|2021-02-05 06:10:00|328.96|328.76|328.81|328.66|329.06|328.91|328.81|328.61|104
1612505700000|2021-02-05 06:15:00|328.86|328.61|328.76|328.56|328.91|328.76|328.71|328.56|117
1612506000000|2021-02-05 06:20:00|328.71|328.61|328.86|328.71|328.91|328.76|328.71|328.56|190
1612506300000|2021-02-05 06:25:00|328.81|328.66|328.81|328.66|328.86|328.71|328.81|328.66|69
1612506600000|2021-02-05 06:30:00|328.86|328.61|328.81|328.66|328.91|328.76|328.81|328.61|127
1612506900000|2021-02-05 06:35:00|328.86|328.71|328.66|328.51|328.86|328.71|328.61|328.46|123
1612507200000|2021-02-05 06:40:00|328.71|328.46|328.71|328.56|328.76|328.61|328.61|328.46|86
1612507500000|2021-02-05 06:45:00|328.76|328.61|328.61|328.46|328.76|328.61|328.56|328.41|77
1612507800000|2021-02-05 06:50:00|328.56|328.41|328.56|328.36|328.61|328.41|328.51|328.36|67
1612508100000|2021-02-05 06:55:00|328.51|328.41|328.41|328.26|328.51|328.41|328.41|328.26|123
1612508400000|2021-02-05 07:00:00|328.36|328.21|328.51|328.36|328.51|328.36|328.36|328.21|195
1612508700000|2021-02-05 07:05:00|328.46|328.31|328.41|328.21|328.51|328.31|328.36|328.21|136
1612509000000|2021-02-05 07:10:00|328.36|328.16|328.16|328.01|328.41|328.16|328.16|328.01|177
1612509300000|2021-02-05 07:15:00|328.11|327.96|328.36|328.16|328.41|328.26|328.06|327.91|253
1612509600000|2021-02-05 07:20:00|328.31|328.11|328.31|328.11|328.36|328.21|328.26|328.11|165
1612509900000|2021-02-05 07:25:00|328.26|328.16|328.31|328.16|328.31|328.16|328.16|328.01|87
1612510200000|2021-02-05 07:30:00|328.36|328.21|328.21|328.06|328.41|328.26|328.21|328.06|102
1612510500000|2021-02-05 07:35:00|328.26|328.11|328.36|328.16|328.36|328.21|328.16|327.96|108
1612510800000|2021-02-05 07:40:00|328.31|328.11|328.36|328.21|328.46|328.31|328.26|328.06|155
1612511100000|2021-02-05 07:45:00|328.41|328.26|328.41|328.21|328.51|328.36|328.36|328.21|126
1612511400000|2021-02-05 07:50:00|328.36|328.26|328.46|328.26|328.51|328.36|328.36|328.21|90
1612511700000|2021-02-05 07:55:00|328.41|328.31|328.46|328.26|328.46|328.31|328.31|328.16|107
1612512000000|2021-02-05 08:00:00|328.51|328.31|328.56|328.36|328.61|328.41|328.46|328.26|392
1612512300000|2021-02-05 08:05:00|328.51|328.41|328.66|328.51|328.86|328.71|328.51|328.41|406
1612512600000|2021-02-05 08:10:00|328.71|328.46|328.91|328.76|328.91|328.76|328.66|328.46|269
1612512900000|2021-02-05 08:15:00|328.96|328.81|328.86|328.71|328.96|328.81|328.76|328.56|148
1612513200000|2021-02-05 08:20:00|328.91|328.76|329.06|328.86|329.11|328.96|328.91|328.76|164
1612513500000|2021-02-05 08:25:00|329.01|328.91|329.06|328.91|329.11|328.91|328.96|328.81|114
1612513800000|2021-02-05 08:30:00|329.11|328.86|328.91|328.76|329.21|329.06|328.91|328.76|229
1612514100000|2021-02-05 08:35:00|328.86|328.71|328.56|328.41|328.96|328.81|328.56|328.41|175
1612514400000|2021-02-05 08:40:00|328.61|328.46|328.61|328.46|328.76|328.61|328.56|328.41|93
1612514700000|2021-02-05 08:45:00|328.66|328.51|328.66|328.51|328.76|328.61|328.61|328.41|58
1612515000000|2021-02-05 08:50:00|328.61|328.46|328.66|328.51|328.81|328.66|328.61|328.41|206
1612515300000|2021-02-05 08:55:00|328.61|328.46|328.51|328.36|328.71|328.56|328.51|328.31|246
1612515600000|2021-02-05 09:00:00|328.56|328.41|328.56|328.36|328.76|328.61|328.26|328.11|782
1612515900000|2021-02-05 09:05:00|328.51|328.31|328.41|328.26|328.56|328.41|328.26|328.11|393
1612516200000|2021-02-05 09:10:00|328.36|328.21|328.56|328.36|328.56|328.41|328.36|328.21|131
1612516500000|2021-02-05 09:15:00|328.61|328.41|328.71|328.51|328.71|328.56|328.56|328.36|163
1612516800000|2021-02-05 09:20:00|328.86|328.26|328.96|328.36|328.96|328.36|328.76|328.16|0
1612517100000|2021-02-05 09:25:00|328.86|328.26|328.86|328.26|328.96|328.36|328.86|328.26|10
1612517400000|2021-02-05 09:30:00|328.96|328.36|328.86|328.26|329.06|328.46|328.76|328.16|0
1612517700000|2021-02-05 09:35:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1612518000000|2021-02-05 09:40:00|328.86|328.26|328.96|328.36|328.96|328.36|328.76|328.16|0
1612518300000|2021-02-05 09:45:00|328.86|328.26|328.86|328.26|328.96|328.36|328.86|328.26|0
1612518600000|2021-02-05 09:50:00|328.91|328.51|328.86|328.66|328.96|328.76|328.81|328.51|42
1612518900000|2021-02-05 09:55:00|328.91|328.76|328.81|328.61|328.96|328.81|328.76|328.61|16
1612519200000|2021-02-05 10:00:00|328.86|328.66|328.81|328.66|328.86|328.71|328.76|328.61|9
1612519500000|2021-02-05 10:05:00|328.86|328.71|328.91|328.76|328.91|328.76|328.81|328.71|4
1612519800000|2021-02-05 10:10:00|328.96|328.81|329.01|328.86|329.01|328.86|328.91|328.76|7
1612520100000|2021-02-05 10:15:00|328.96|328.81|328.96|328.81|329.01|328.81|328.96|328.81|4
1612520400000|2021-02-05 10:20:00|329.01|328.86|328.96|328.81|329.06|328.91|328.96|328.81|18
1612520700000|2021-02-05 10:25:00|329.01|328.86|329.01|328.86|329.01|328.86|329.01|328.86|0
1612521000000|2021-02-05 10:30:00|328.91|328.81|329.01|328.86|329.06|328.91|328.91|328.71|23
1612521300000|2021-02-05 10:35:00|329.06|328.91|329.11|328.96|329.11|328.96|329.01|328.86|5
1612521600000|2021-02-05 10:40:00|329.06|328.91|329.11|328.96|329.16|329.01|329.06|328.91|8
1612521900000|2021-02-05 10:45:00|329.16|328.91|329.21|329.01|329.21|329.06|329.16|328.91|13
1612522200000|2021-02-05 10:50:00|329.16|329.06|329.06|328.91|329.21|329.06|329.01|328.86|17
1612522500000|2021-02-05 10:55:00|329.01|328.86|329.01|328.86|329.01|328.86|328.96|328.81|3
1612522800000|2021-02-05 11:00:00|329.06|328.91|329.21|329.06|329.21|329.06|329.06|328.91|13
1612523100000|2021-02-05 11:05:00|329.26|329.01|329.26|329.11|329.26|329.11|329.26|329.01|26
1612523400000|2021-02-05 11:10:00|329.21|329.06|329.16|329.01|329.21|329.06|329.16|329.01|18
1612523700000|2021-02-05 11:15:00|329.11|328.96|329.16|329.01|329.21|329.06|329.06|328.91|21
1612524000000|2021-02-05 11:20:00|329.11|328.96|329.21|329.06|329.21|329.06|329.11|328.91|17
1612524300000|2021-02-05 11:25:00|329.16|329.01|329.06|328.91|329.16|329.01|329.06|328.91|7
1612524600000|2021-02-05 11:30:00|329.01|328.86|329.01|328.81|329.01|328.86|329.01|328.81|19
1612524900000|2021-02-05 11:35:00|328.96|328.86|329.06|328.91|329.06|328.91|328.96|328.81|17
1612525200000|2021-02-05 11:40:00||328.86||328.86||328.91||328.86|5
1612525500000|2021-02-05 11:45:00|329.01||329.01||329.01||329.01||3
1612525800000|2021-02-05 11:50:00|329.06|328.91|328.96|328.81|329.06|328.91|328.96|328.81|27
1612526100000|2021-02-05 11:55:00|329.01|328.76|328.96|328.81|329.01|328.81|328.91|328.76|2
1612526400000|2021-02-05 12:00:00|328.91|328.76|328.91|328.76|328.96|328.81|328.91|328.76|3
1612526700000|2021-02-05 12:05:00|328.96|328.81|328.96|328.81|328.96|328.81|328.91|328.76|5
1612527000000|2021-02-05 12:10:00|329.01|328.76|329.11|328.96|329.11|328.96|328.96|328.76|19
1612527300000|2021-02-05 12:15:00|329.16|329.01|329.21|329.06|329.21|329.06|329.16|328.96|54
1612527600000|2021-02-05 12:20:00|329.16|328.96|329.21|329.01|329.21|329.06|329.16|328.96|54
1612527900000|2021-02-05 12:25:00|329.26|329.06|329.21|329.06|329.26|329.06|329.21|329.01|23
1612528200000|2021-02-05 12:30:00|329.26|329.11|329.16|328.91|329.26|329.11|329.16|328.91|9
1612528500000|2021-02-05 12:35:00|329.21|328.96|329.21|329.01|329.21|329.06|329.21|328.96|4
1612528800000|2021-02-05 12:40:00|329.16|329.06|329.16|328.96|329.21|329.06|329.16|328.96|8
1612529100000|2021-02-05 12:45:00|329.11|329.01|329.06|328.91|329.11|329.01|329.06|328.91|2
1612529400000|2021-02-05 12:50:00|329.11|328.86|329.01|328.86|329.11|328.91|329.01|328.86|12
1612529700000|2021-02-05 12:55:00|329.06|328.91|329.06|328.91|329.06|328.91|329.06|328.86|8
1612530000000|2021-02-05 13:00:00|329.01|328.86|329.01|328.81|329.01|328.91|328.91|328.76|21
1612530300000|2021-02-05 13:05:00|329.06|328.86|329.01|328.86|329.06|328.86|329.01|328.81|15
1612530600000|2021-02-05 13:10:00|329.06|328.81|329.01|328.86|329.06|328.86|328.91|328.76|22
1612530900000|2021-02-05 13:15:00|329.06|328.91|329.06|328.91|329.06|328.91|329.01|328.86|13
1612531200000|2021-02-05 13:20:00|329.11|328.96|329.21|329.06|329.21|329.06|329.11|328.96|24
1612531500000|2021-02-05 13:25:00|329.16|329.01|329.21|329.01|329.21|329.06|329.16|329.01|36
1612531800000|2021-02-05 13:30:00|329.16|328.96|329.26|329.11|329.26|329.11|329.16|328.96|85
1612532100000|2021-02-05 13:35:00|329.31|329.16|329.41|329.26|329.41|329.26|329.31|329.16|30
1612532400000|2021-02-05 13:40:00|329.46|329.31|329.56|329.41|329.61|329.46|329.36|329.21|62
1612532700000|2021-02-05 13:45:00|329.66|329.46|329.51|329.31|329.66|329.51|329.51|329.31|47
1612533000000|2021-02-05 13:50:00|329.46|329.26|329.51|329.31|329.56|329.41|329.41|329.21|10
1612533300000|2021-02-05 13:55:00|329.46|329.26|329.31|329.16|329.46|329.26|329.26|329.06|14
1612533600000|2021-02-05 14:00:00|329.26|329.11|329.51|329.36|329.51|329.36|329.26|329.06|17
1612533900000|2021-02-05 14:05:00|329.46|329.31|329.51|329.36|329.61|329.41|329.41|329.26|29
1612534200000|2021-02-05 14:10:00|329.56|329.41|329.41|329.21|329.56|329.41|329.41|329.21|22
1612534500000|2021-02-05 14:15:00|329.36|329.26|329.41|329.26|329.41|329.26|329.36|329.26|9
1612534800000|2021-02-05 14:20:00|329.46|329.31|329.46|329.26|329.56|329.41|329.41|329.26|20
1612535100000|2021-02-05 14:25:00|329.51|329.31|329.46|329.26|329.51|329.36|329.41|329.26|18
1612535400000|2021-02-05 14:30:00|329.41|329.31|329.11|328.91|329.46|329.31|329.06|328.86|46
1612535700000|2021-02-05 14:35:00|329.06|328.86|329.06|328.86|329.16|328.96|328.96|328.76|13
1612536000000|2021-02-05 14:40:00|329.11|328.91|329.26|329.06|329.31|329.16|329.11|328.91|14
1612536300000|2021-02-05 14:45:00|329.31|329.11|329.21|329.06|329.36|329.21|329.21|329.01|15
1612536600000|2021-02-05 14:50:00|329.26|329.11|329.11|328.96|329.26|329.11|329.11|328.91|21
1612536900000|2021-02-05 14:55:00|329.06|328.91|329.06|328.91|329.06|328.91|328.91|328.71|41
1612537200000|2021-02-05 15:00:00|329.11|328.96|329.06|328.91|329.11|328.96|329.06|328.86|47
1612537500000|2021-02-05 15:05:00|329.11|328.81|329.06|328.91|329.11|328.96|329.01|328.81|27
1612537800000|2021-02-05 15:10:00|329.01|328.86|328.96|328.81|329.11|328.91|328.86|328.71|42
1612538100000|2021-02-05 15:15:00|328.86|328.76|328.41|328.21|328.96|328.81|328.36|328.21|94
1612538400000|2021-02-05 15:20:00|328.46|328.26|328.51|328.26|328.51|328.31|328.36|328.21|46
1612538700000|2021-02-05 15:25:00|328.61|328.36|328.71|328.51|328.76|328.51|328.56|328.36|6
1612539000000|2021-02-05 15:30:00|328.76|328.56|329.11|328.96|329.11|328.96|328.76|328.56|19
1612539300000|2021-02-05 15:35:00|329.06|328.91|329.26|329.06|329.26|329.11|329.06|328.91|32
1612539600000|2021-02-05 15:40:00|329.21|329.11|329.51|329.36|329.51|329.36|329.16|329.01|52
1612539900000|2021-02-05 15:45:00|329.56|329.41|329.86|329.66|329.86|329.66|329.46|329.26|53
1612540200000|2021-02-05 15:50:00|329.91|329.71|329.81|329.66|329.91|329.76|329.76|329.56|27
1612540500000|2021-02-05 15:55:00|329.86|329.71|329.76|329.56|329.91|329.71|329.71|329.56|39
1612540800000|2021-02-05 16:00:00|329.81|329.61|329.76|329.61|329.86|329.66|329.76|329.56|15
1612541100000|2021-02-05 16:05:00|329.71|329.56|329.61|329.46|329.71|329.56|329.56|329.41|62
1612541400000|2021-02-05 16:10:00|329.56|329.41|329.56|329.41|329.66|329.46|329.56|329.36|12
1612541700000|2021-02-05 16:15:00|329.51|329.36|329.51|329.36|329.56|329.36|329.46|329.26|5
1612542000000|2021-02-05 16:20:00|329.46|329.31|329.76|329.61|329.81|329.61|329.46|329.31|22
1612542300000|2021-02-05 16:25:00|329.71|329.56|329.71|329.51|329.81|329.66|329.61|329.46|16
1612542600000|2021-02-05 16:30:00|329.76|329.56|329.71|329.56|329.76|329.61|329.66|329.46|31
1612542900000|2021-02-05 16:35:00|329.76|329.51|329.76|329.61|329.76|329.61|329.71|329.51|11
1612543200000|2021-02-05 16:40:00|329.81|329.56|329.81|329.61|329.81|329.66|329.76|329.56|14
1612543500000|2021-02-05 16:45:00|329.76|329.56|329.76|329.56|329.81|329.66|329.76|329.56|6
1612543800000|2021-02-05 16:50:00|329.71|329.61|329.56|329.36|329.71|329.61|329.51|329.31|16
1612544100000|2021-02-05 16:55:00|329.51|329.31|329.46|329.26|329.56|329.41|329.46|329.26|7
1612544400000|2021-02-05 17:00:00|329.51|329.31|329.61|329.46|329.66|329.51|329.41|329.21|15
1612544700000|2021-02-05 17:05:00|329.66|329.41|329.56|329.41|329.66|329.51|329.56|329.41|15
1612545000000|2021-02-05 17:10:00|329.61|329.46|329.61|329.41|329.61|329.46|329.51|329.36|5
1612545300000|2021-02-05 17:15:00|329.56|329.46|329.71|329.51|329.71|329.51|329.51|329.36|0
1612545600000|2021-02-05 17:20:00|329.66|329.46|329.56|329.41|329.71|329.51|329.56|329.41|10
1612545900000|2021-02-05 17:25:00|329.61|329.46|329.61|329.46|329.66|329.51|329.56|329.46|3
1612546200000|2021-02-05 17:30:00|329.66|329.51|329.71|329.56|329.71|329.56|329.66|329.51|10
1612546500000|2021-02-05 17:35:00|329.76|329.61|329.76|329.61|329.76|329.61|329.71|329.56|12
1612546800000|2021-02-05 17:40:00|329.71|329.56|329.81|329.61|329.81|329.66|329.71|329.56|8
1612547100000|2021-02-05 17:45:00||329.56||329.61||329.61||329.56|3
1612547400000|2021-02-05 17:50:00||329.56||329.56||329.61||329.56|0
1612547700000|2021-02-05 17:55:00|329.86|329.61|329.86|329.66|329.86|329.66|329.86|329.56|1
1612548000000|2021-02-05 18:00:00|329.76|329.71|329.91|329.66|329.91|329.71|329.76|329.61|16
1612548300000|2021-02-05 18:05:00|329.86|329.71|329.81|329.61|329.86|329.71|329.81|329.61|7
1612548600000|2021-02-05 18:10:00|329.76|329.66|329.76|329.61|329.76|329.66|329.76|329.56|4
1612548900000|2021-02-05 18:15:00|329.81|329.66|329.91|329.76|329.96|329.76|329.81|329.66|12
1612549200000|2021-02-05 18:20:00|329.86|329.71|329.66|329.51|329.86|329.71|329.66|329.51|6
1612549500000|2021-02-05 18:25:00|329.71|329.56|329.76|329.61|329.81|329.61|329.71|329.56|5
1612549800000|2021-02-05 18:30:00|329.81|329.56|329.81|329.61|329.81|329.61|329.71|329.56|4
1612550100000|2021-02-05 18:35:00|329.76|329.66|329.86|329.66|329.86|329.71|329.76|329.61|1
1612550400000|2021-02-05 18:40:00|329.81|329.61|329.81|329.66|329.86|329.71|329.81|329.61|6
1612550700000|2021-02-05 18:45:00|329.86|329.71|329.86|329.71|329.86|329.71|329.81|329.66|8
1612551000000|2021-02-05 18:50:00|329.81|329.66|329.71|329.51|329.86|329.71|329.66|329.51|2
1612551300000|2021-02-05 18:55:00|329.66|329.46|329.61|329.46|329.66|329.51|329.61|329.41|0
1612551600000|2021-02-05 19:00:00|329.56|329.41|329.66|329.41|329.71|329.56|329.56|329.41|2
1612551900000|2021-02-05 19:05:00|329.71|329.46|329.71|329.41|329.71|329.46|329.66|329.41|0
1612552200000|2021-02-05 19:10:00||329.46||329.51||329.51||329.41|0
1612552500000|2021-02-05 19:15:00|329.66|329.56|329.71|329.51|329.71|329.56|329.66|329.51|0
1612552800000|2021-02-05 19:20:00|329.66|329.56|329.76|329.56|329.76|329.56|329.66|329.51|2
1612553100000|2021-02-05 19:25:00|329.81|329.61|329.96|329.76|329.96|329.76|329.81|329.56|28
1612553400000|2021-02-05 19:30:00|329.91|329.81|329.86|329.66|329.96|329.81|329.86|329.66|7
1612553700000|2021-02-05 19:35:00|329.81|329.71|329.91|329.76|329.91|329.76|329.81|329.71|0
1612554000000|2021-02-05 19:40:00|329.86|329.71|329.86|329.71|329.91|329.76|329.86|329.71|0
1612554300000|2021-02-05 19:45:00|329.91|329.66|329.81|329.66|329.91|329.76|329.81|329.66|5
1612554600000|2021-02-05 19:50:00|329.76|329.61|329.71|329.46|329.81|329.61|329.66|329.46|35
1612554900000|2021-02-05 19:55:00|329.66|329.51|329.71|329.46|329.71|329.51|329.66|329.46|0
1612555200000|2021-02-05 20:00:00|329.66|329.41|329.66|329.41|329.71|329.46|329.61|329.41|0
1612555500000|2021-02-05 20:05:00|329.71|329.46|329.66|329.41|329.71|329.46|329.66|329.41|0
1612555800000|2021-02-05 20:10:00|329.71|329.46|329.71|329.51|329.71|329.51|329.66|329.41|0
1612556100000|2021-02-05 20:15:00|329.81|329.56|329.76|329.56|329.81|329.61|329.76|329.56|23
1612556400000|2021-02-05 20:20:00|329.81|329.61|329.81|329.61|329.81|329.66|329.76|329.56|2
1612556700000|2021-02-05 20:25:00|329.76|329.56|329.71|329.51|329.81|329.61|329.66|329.46|0
1612557000000|2021-02-05 20:30:00|329.76|329.56|329.76|329.56|329.76|329.61|329.71|329.46|1
1612557300000|2021-02-05 20:35:00|329.81|329.61|329.71|329.56|329.86|329.66|329.71|329.56|7
1612557600000|2021-02-05 20:40:00|329.76|329.61|329.61|329.41|329.76|329.61|329.56|329.26|16
1612557900000|2021-02-05 20:45:00|329.66|329.51|329.76|329.61|329.86|329.61|329.66|329.51|13
1612558200000|2021-02-05 20:50:00|329.81|329.56|329.81|329.61|329.91|329.61|329.81|329.56|5
1612558500000|2021-02-05 20:55:00|329.91|329.71|330.06|329.71|330.11|329.86|329.76|329.46|54
1612558800000|2021-02-05 21:00:00|330.01|329.76|330.16|329.61|330.21|330.06|329.86|329.36|27
1612559100000|2021-02-05 21:05:00|330.21||330.21||330.21||330.21||0
1612559400000|2021-02-05 21:10:00|330.26|329.86|330.66|330.06|330.71|330.21|330.26|329.56|41
1612560600000|2021-02-05 21:30:00|330.56|329.96|330.66|330.06|330.66|330.06|330.56|329.96|0
1612561500000|2021-02-05 21:45:00|330.76|330.16|330.76|330.16|330.76|330.16|330.66|330.06|0
1612562100000|2021-02-05 21:55:00|330.66|330.06|330.66|330.06|330.76|330.16|330.66|330.06|0
1612738800000|2021-02-07 23:00:00|331.26|330.66|331.06|330.46|331.26|330.66|331.06|330.46|0
1612739100000|2021-02-07 23:05:00|330.96|330.36|331.06|330.46|331.06|330.46|330.96|330.36|0
1612739400000|2021-02-07 23:10:00|330.96|330.36|331.06|330.46|331.16|330.56|330.96|330.36|0
1612739700000|2021-02-07 23:15:00|331.16|330.56|331.06|330.46|331.16|330.56|330.96|330.36|0
1612740000000|2021-02-07 23:20:00|331.16|330.56|331.06|330.46|331.16|330.56|330.96|330.36|0
1612740300000|2021-02-07 23:25:00|330.96|330.36|330.96|330.36|331.06|330.46|330.86|330.26|0
1612740600000|2021-02-07 23:30:00|334.52|333.92|334.52|333.92|334.62|334.02|334.42|333.82|0
1612740900000|2021-02-07 23:35:00|334.42|333.82|334.52|333.92|334.52|333.92|334.42|333.82|0
1612741200000|2021-02-07 23:40:00|334.62|334.02|334.82|334.22|334.82|334.22|334.52|333.92|0
1612741500000|2021-02-07 23:45:00|331.16|330.56|331.06|330.46|331.16|330.56|331.06|330.46|0
1612742100000|2021-02-07 23:55:00|331.16|330.56|330.96|330.36|331.16|330.56|330.96|330.36|0
1612742400000|2021-02-08 00:00:00|330.86|330.26|330.86|330.26|330.96|330.36|330.76|330.16|0
1612742700000|2021-02-08 00:05:00|330.96|330.36|330.86|330.26|331.06|330.46|330.86|330.26|0
1612743000000|2021-02-08 00:10:00|330.96|330.36|330.96|330.36|331.06|330.46|330.76|330.16|0
1612743300000|2021-02-08 00:15:00|331.06|330.46|331.16|330.56|331.16|330.56|330.96|330.36|0
1612743600000|2021-02-08 00:20:00|331.26|330.66|331.36|330.76|331.36|330.76|331.16|330.56|0
1612743900000|2021-02-08 00:25:00|331.26|330.66|331.36|330.76|331.46|330.86|331.26|330.66|0
1612744200000|2021-02-08 00:30:00|332.06|330.61|330.01|329.71|332.06|330.91|329.86|329.71|309
1612744500000|2021-02-08 00:35:00|329.96|329.66|330.06|329.81|330.31|330.16|329.71|329.56|224
1612744800000|2021-02-08 00:40:00|330.01|329.76|330.26|329.96|330.41|330.16|329.61|329.36|188
1612745100000|2021-02-08 00:45:00|330.21|330.01|330.11|329.86|330.21|330.01|329.76|329.61|58
1612745400000|2021-02-08 00:50:00|330.06|329.76|329.76|329.61|330.11|329.91|329.76|329.61|106
1612745700000|2021-02-08 00:55:00|329.81|329.66|329.71|329.51|329.91|329.66|329.51|329.31|151
1612746000000|2021-02-08 01:00:00|329.66|329.41|329.96|329.71|330.46|330.26|329.41|329.26|688
1612746300000|2021-02-08 01:05:00|330.01|329.76|330.06|329.91|330.41|330.26|329.81|329.66|284
1612746600000|2021-02-08 01:10:00|330.01|329.86|330.36|330.21|330.51|330.36|330.01|329.86|249
1612746900000|2021-02-08 01:15:00|330.41|330.26|331.26|331.06|331.61|331.41|330.31|330.16|734
1612747200000|2021-02-08 01:20:00|331.21|331.11|331.76|331.56|331.81|331.66|331.21|331.06|293
1612747500000|2021-02-08 01:25:00|331.71|331.51|331.76|331.61|331.96|331.81|331.61|331.41|275
1612747800000|2021-02-08 01:30:00|331.71|331.56|331.46|331.26|331.96|331.76|331.46|331.26|214
1612748100000|2021-02-08 01:35:00|331.51|331.31|331.16|330.96|331.66|331.46|331.11|330.96|107
1612748400000|2021-02-08 01:40:00|331.11|330.91|330.81|330.66|331.31|331.16|330.81|330.66|167
1612748700000|2021-02-08 01:45:00|330.86|330.71|331.11|330.96|331.11|330.96|330.76|330.61|231
1612749000000|2021-02-08 01:50:00|331.06|330.91|331.21|331.06|331.31|331.16|331.01|330.86|168
1612749300000|2021-02-08 01:55:00|331.16|331.01|331.56|331.41|331.61|331.46|331.16|331.01|223
1612749600000|2021-02-08 02:00:00|331.61|331.51|331.61|331.46|331.76|331.56|331.56|331.41|229
1612749900000|2021-02-08 02:05:00|331.66|331.51|331.66|331.51|331.81|331.66|331.61|331.46|251
1612750200000|2021-02-08 02:10:00|331.71|331.56|331.71|331.51|331.86|331.71|331.66|331.46|231
1612750500000|2021-02-08 02:15:00|331.66|331.56|331.41|331.26|331.71|331.56|331.31|331.16|226
1612750800000|2021-02-08 02:20:00|331.36|331.21|331.51|331.31|331.66|331.46|331.36|331.21|261
1612751100000|2021-02-08 02:25:00|331.46|331.36|331.21|331.06|331.46|331.36|331.16|331.01|148
1612751400000|2021-02-08 02:30:00|331.31|331.11|331.46|331.31|331.61|331.41|331.21|331.06|249
1612751700000|2021-02-08 02:35:00|331.41|331.26|331.41|331.26|331.51|331.31|331.26|331.11|268
1612752000000|2021-02-08 02:40:00|331.46|331.31|331.41|331.26|331.56|331.41|331.41|331.26|123
1612752300000|2021-02-08 02:45:00|331.36|331.21|331.46|331.31|331.51|331.36|331.36|331.21|126
1612752600000|2021-02-08 02:50:00|331.51|331.36|331.51|331.36|331.56|331.41|331.46|331.26|145
1612752900000|2021-02-08 02:55:00|331.56|331.41|331.61|331.46|331.66|331.51|331.51|331.36|129
1612753200000|2021-02-08 03:00:00|331.66|331.51|331.66|331.51|331.66|331.51|331.56|331.41|161
1612753500000|2021-02-08 03:05:00|331.71|331.56|331.56|331.36|331.71|331.56|331.51|331.36|153
1612753800000|2021-02-08 03:10:00|331.51|331.41|331.71|331.56|331.71|331.56|331.51|331.36|124
1612754100000|2021-02-08 03:15:00|331.76|331.61|331.66|331.51|331.76|331.61|331.61|331.46|138
1612754400000|2021-02-08 03:20:00|331.71|331.56|332.01|331.86|332.11|331.96|331.66|331.56|154
1612754700000|2021-02-08 03:25:00|332.06|331.91|332.06|331.91|332.21|332.06|332.01|331.86|200
1612755000000|2021-02-08 03:30:00|332.01|331.86|332.01|331.81|332.06|331.91|331.81|331.66|229
1612755300000|2021-02-08 03:35:00|331.96|331.86|331.66|331.51|332.01|331.86|331.66|331.51|110
1612755600000|2021-02-08 03:40:00|331.71|331.56|331.86|331.71|331.96|331.81|331.66|331.56|178
1612755900000|2021-02-08 03:45:00|331.81|331.66|331.56|331.41|331.86|331.66|331.56|331.41|186
1612756200000|2021-02-08 03:50:00|331.51|331.36|331.56|331.41|331.71|331.56|331.46|331.31|204
1612756500000|2021-02-08 03:55:00|331.51|331.36|331.51|331.36|331.61|331.41|331.46|331.31|96
1612756800000|2021-02-08 04:00:00|331.46|331.31|331.56|331.41|331.56|331.41|331.21|331.06|79
1612757100000|2021-02-08 04:05:00|331.61|331.46|331.71|331.56|331.71|331.56|331.61|331.46|23
1612757400000|2021-02-08 04:10:00|331.76|331.61|331.81|331.66|331.86|331.71|331.71|331.56|90
1612757700000|2021-02-08 04:15:00|331.86|331.71|331.71|331.56|331.86|331.71|331.71|331.56|59
1612758000000|2021-02-08 04:20:00|331.66|331.51|331.81|331.61|331.81|331.66|331.66|331.51|90
1612758300000|2021-02-08 04:25:00|331.76|331.66|331.81|331.66|331.86|331.71|331.76|331.61|82
1612758600000|2021-02-08 04:30:00|331.86|331.71|331.66|331.51|331.86|331.71|331.66|331.51|104
1612758900000|2021-02-08 04:35:00|331.71|331.46|331.61|331.46|331.71|331.46|331.56|331.41|67
1612759200000|2021-02-08 04:40:00|331.66|331.51|331.66|331.51|331.76|331.61|331.61|331.46|123
1612759500000|2021-02-08 04:45:00|331.71|331.56|331.71|331.56|331.71|331.56|331.66|331.51|18
1612759800000|2021-02-08 04:50:00|331.76|331.61|331.71|331.56|331.86|331.71|331.71|331.56|102
1612760100000|2021-02-08 04:55:00|331.66|331.51|331.66|331.51|331.71|331.56|331.61|331.46|55
1612760400000|2021-02-08 05:00:00|331.71|331.56|332.21|332.06|332.21|332.06|331.71|331.56|225
1612760700000|2021-02-08 05:05:00|332.26|332.01|332.26|332.11|332.41|332.26|332.16|332.01|288
1612761000000|2021-02-08 05:10:00|332.31|332.06|332.16|332.01|332.31|332.06|332.01|331.86|232
1612761300000|2021-02-08 05:15:00|332.21|332.06|332.16|332.01|332.31|332.11|332.11|331.91|285
1612761600000|2021-02-08 05:20:00|332.21|331.96|332.36|332.21|332.36|332.21|332.11|331.96|198
1612761900000|2021-02-08 05:25:00|332.41|332.26|332.41|332.26|332.56|332.41|332.36|332.16|201
1612762200000|2021-02-08 05:30:00|332.46|332.31|332.46|332.31|332.46|332.31|332.31|332.11|202
1612762500000|2021-02-08 05:35:00|332.41|332.26|332.21|332.06|332.56|332.41|332.21|332.06|153
1612762800000|2021-02-08 05:40:00|332.16|332.01|332.06|331.91|332.16|332.01|332.06|331.91|138
1612763100000|2021-02-08 05:45:00|332.01|331.86|332.16|332.01|332.16|332.01|331.96|331.81|222
1612763400000|2021-02-08 05:50:00|332.11|331.96|332.31|332.16|332.36|332.16|332.11|331.96|126
1612763700000|2021-02-08 05:55:00|332.26|332.11|332.46|332.31|332.46|332.31|332.26|332.11|125
1612764000000|2021-02-08 06:00:00|332.41|332.26|332.41|332.26|332.46|332.31|332.36|332.21|91
1612764300000|2021-02-08 06:05:00|332.36|332.21|332.51|332.36|332.56|332.36|332.31|332.16|132
1612764600000|2021-02-08 06:10:00|332.46|332.31|332.46|332.31|332.46|332.31|332.31|332.16|123
1612764900000|2021-02-08 06:15:00|332.51|332.36|332.51|332.36|332.61|332.46|332.46|332.31|118
1612765200000|2021-02-08 06:20:00|332.46|332.31|332.51|332.36|332.51|332.36|332.41|332.26|129
1612765500000|2021-02-08 06:25:00|332.46|332.31|332.56|332.41|332.56|332.41|332.36|332.21|173
1612765800000|2021-02-08 06:30:00|332.51|332.36|332.46|332.31|332.56|332.36|332.41|332.26|93
1612766100000|2021-02-08 06:35:00|332.51|332.36|332.51|332.36|332.51|332.36|332.46|332.31|118
1612766400000|2021-02-08 06:40:00|332.61|332.31|333.01|332.86|333.06|332.91|332.61|332.31|338
1612766700000|2021-02-08 06:45:00|333.06|332.91|333.51|333.36|333.66|333.51|333.06|332.91|386
1612767000000|2021-02-08 06:50:00|333.56|333.41|333.16|332.96|333.66|333.46|333.06|332.91|295
1612767300000|2021-02-08 06:55:00|333.11|333.01|333.46|333.31|333.51|333.36|333.11|332.91|241
1612767600000|2021-02-08 07:00:00|333.41|333.26|333.56|333.36|333.61|333.41|333.31|333.16|249
1612767900000|2021-02-08 07:05:00|333.51|333.41|333.41|333.26|333.56|333.41|333.36|333.21|211
1612768200000|2021-02-08 07:10:00|333.36|333.21|333.56|333.41|333.56|333.41|333.31|333.16|219
1612768500000|2021-02-08 07:15:00|333.51|333.36|333.41|333.26|333.51|333.36|333.41|333.26|135
1612768800000|2021-02-08 07:20:00|333.36|333.21|333.36|333.21|333.41|333.26|333.31|333.16|129
1612769100000|2021-02-08 07:25:00|333.41|333.26|333.31|333.16|333.46|333.31|333.26|333.11|188
1612769400000|2021-02-08 07:30:00|333.26|333.11|333.36|333.21|333.41|333.21|333.26|333.11|106
1612769700000|2021-02-08 07:35:00|333.31|333.16|333.41|333.26|333.41|333.26|333.31|333.16|134
1612770000000|2021-02-08 07:40:00|333.46|333.31|333.51|333.36|333.56|333.41|333.46|333.31|178
1612770300000|2021-02-08 07:45:00|333.56|333.41|333.56|333.41|333.56|333.41|333.41|333.21|160
1612770600000|2021-02-08 07:50:00|333.51|333.31|333.56|333.36|333.56|333.41|333.46|333.31|99
1612770900000|2021-02-08 07:55:00|333.51|333.31|333.31|333.16|333.51|333.36|333.26|333.11|190
1612771200000|2021-02-08 08:00:00|333.26|333.11|333.26|333.11|333.36|333.21|333.11|332.96|251
1612771500000|2021-02-08 08:05:00|333.36|333.21|333.16|333.01|333.41|333.26|333.01|332.86|215
1612771800000|2021-02-08 08:10:00|333.21|332.96|333.41|333.26|333.41|333.26|333.11|332.96|256
1612772100000|2021-02-08 08:15:00|333.46|333.31|333.31|333.16|333.51|333.31|333.11|332.91|334
1612772400000|2021-02-08 08:20:00|333.36|333.11|333.26|333.11|333.41|333.26|333.16|332.96|303
1612772700000|2021-02-08 08:25:00|333.21|333.06|332.91|332.71|333.21|333.11|332.86|332.71|243
1612773000000|2021-02-08 08:30:00|332.86|332.66|332.76|332.56|332.91|332.71|332.66|332.51|269
1612773300000|2021-02-08 08:35:00|332.71|332.61|332.61|332.46|332.76|332.61|332.51|332.36|242
1612773600000|2021-02-08 08:40:00|332.51|332.36|332.56|332.41|332.76|332.56|332.51|332.31|242
1612773900000|2021-02-08 08:45:00|332.51|332.36|332.61|332.46|332.81|332.66|332.46|332.31|245
1612774200000|2021-02-08 08:50:00|332.46|332.41|332.76|332.61|332.76|332.61|332.46|332.31|337
1612774500000|2021-02-08 08:55:00|332.81|332.66|332.86|332.66|332.86|332.71|332.71|332.56|272
1612774800000|2021-02-08 09:00:00|332.78|332.58|332.88|332.68|332.93|332.78|332.73|332.53|459
1612775100000|2021-02-08 09:05:00|332.83|332.63|332.83|332.63|332.93|332.73|332.68|332.53|225
1612775400000|2021-02-08 09:10:00|332.78|332.68|332.93|332.73|332.93|332.73|332.78|332.63|61
1612775700000|2021-02-08 09:15:00|332.88|332.78|333.03|332.83|333.03|332.88|332.88|332.73|86
1612776000000|2021-02-08 09:20:00|333.18|332.58|333.08|332.48|333.18|332.58|332.98|332.38|0
1612776300000|2021-02-08 09:25:00|332.98|332.38|332.88|332.28|333.08|332.48|332.88|332.28|8
1612776600000|2021-02-08 09:30:00|332.78|332.18|332.88|332.28|332.98|332.38|332.68|332.08|0
1612776900000|2021-02-08 09:35:00|332.98|332.38|332.98|332.38|332.98|332.38|332.88|332.28|0
1612777500000|2021-02-08 09:45:00|332.88|332.28|333.08|332.48|333.08|332.48|332.88|332.28|0
1612777800000|2021-02-08 09:50:00|332.98|332.83|333.03|332.88|333.08|332.93|332.93|332.78|15
1612778100000|2021-02-08 09:55:00|332.98|332.83|332.88|332.73|332.98|332.83|332.78|332.63|35
1612778400000|2021-02-08 10:00:00|332.93|332.78|332.83|332.63|332.98|332.78|332.73|332.53|48
1612778700000|2021-02-08 10:05:00|332.78|332.58|332.83|332.63|332.93|332.73|332.73|332.58|12
1612779000000|2021-02-08 10:10:00|332.78|332.68|332.83|332.63|332.93|332.78|332.63|332.48|33
1612779300000|2021-02-08 10:15:00|332.78|332.58|332.78|332.63|332.83|332.63|332.68|332.53|6
1612779600000|2021-02-08 10:20:00|332.83|332.68|332.78|332.63|332.88|332.68|332.73|332.58|13
1612779900000|2021-02-08 10:25:00|332.73|332.58|332.68|332.48|332.78|332.58|332.53|332.33|40
1612780200000|2021-02-08 10:30:00|332.63|332.53|332.63|332.48|332.68|332.53|332.58|332.43|1
1612780500000|2021-02-08 10:35:00||332.43||332.48||332.48||332.38|2
1612780800000|2021-02-08 10:40:00|332.68|332.43|332.73|332.58|332.78|332.63|332.68|332.43|11
1612781100000|2021-02-08 10:45:00|332.78|332.53|332.78|332.58|332.83|332.63|332.68|332.48|32
1612781400000|2021-02-08 10:50:00|332.73|332.63|332.73|332.53|332.83|332.68|332.68|332.53|42
1612781700000|2021-02-08 10:55:00|332.78|332.58|332.73|332.58|332.83|332.63|332.68|332.53|9
1612782000000|2021-02-08 11:00:00|332.78|332.63|332.83|332.68|332.83|332.68|332.68|332.53|38
1612782300000|2021-02-08 11:05:00|332.78|332.63|332.78|332.63|332.83|332.63|332.78|332.63|2
1612782600000|2021-02-08 11:10:00|332.83|332.68|332.98|332.78|332.98|332.78|332.78|332.58|35
1612782900000|2021-02-08 11:15:00|332.93|332.73|333.03|332.83|333.03|332.88|332.83|332.68|10
1612783200000|2021-02-08 11:20:00|332.98|332.88|333.13|332.93|333.13|332.93|332.98|332.83|5
1612783500000|2021-02-08 11:25:00|333.08|332.98|333.13|332.98|333.13|332.98|333.08|332.93|2
1612783800000|2021-02-08 11:30:00|333.08|332.93|333.03|332.88|333.08|332.93|333.03|332.83|15
1612784100000|2021-02-08 11:35:00|333.08|332.93|333.08|332.88|333.13|332.93|333.03|332.88|17
1612784400000|2021-02-08 11:40:00|333.03|332.93|333.08|332.88|333.13|332.98|333.03|332.88|8
1612784700000|2021-02-08 11:45:00|333.03|332.93|333.03|332.88|333.08|332.93|333.03|332.83|6
1612785000000|2021-02-08 11:50:00|333.08|332.93|333.08|332.93|333.08|332.93|333.03|332.88|11
1612785300000|2021-02-08 11:55:00|333.03|332.88|333.08|332.93|333.08|332.93|333.03|332.83|18
1612785600000|2021-02-08 12:00:00|333.03|332.88|332.98|332.83|333.08|332.88|332.98|332.83|3
1612785900000|2021-02-08 12:05:00|332.93|332.78|332.98|332.83|332.98|332.83|332.93|332.78|8
1612786200000|2021-02-08 12:10:00|333.03|332.88|333.08|332.88|333.08|332.88|333.03|332.83|8
1612786500000|2021-02-08 12:15:00|333.03|332.83|332.98|332.83|333.08|332.83|332.93|332.78|16
1612786800000|2021-02-08 12:20:00|332.93|332.78|333.03|332.88|333.08|332.93|332.93|332.78|26
1612787100000|2021-02-08 12:25:00|||||||||1
1612787400000|2021-02-08 12:30:00|332.98|332.83|333.13|332.98|333.13|332.98|332.98|332.83|45
1612787700000|2021-02-08 12:35:00|333.08|332.93|333.18|333.03|333.23|333.08|333.08|332.93|41
1612788000000|2021-02-08 12:40:00|333.23|333.08|333.13|332.98|333.23|333.08|333.13|332.98|30
1612788300000|2021-02-08 12:45:00|333.18|333.03|333.23|333.08|333.23|333.08|333.18|333.03|15
1612788600000|2021-02-08 12:50:00||333.03||333.08||333.08||333.03|7
1612788900000|2021-02-08 12:55:00|333.28|333.13|333.23|333.08|333.28|333.13|333.23|333.08|10
1612789200000|2021-02-08 13:00:00|333.18|333.03|333.18|333.03|333.23|333.03|333.18|333.03|2
1612789500000|2021-02-08 13:05:00|333.13|332.98|333.18|333.03|333.18|333.03|333.13|332.98|11
1612789800000|2021-02-08 13:10:00|333.23|333.08|333.28|333.13|333.28|333.13|333.23|333.08|20
1612790100000|2021-02-08 13:15:00||333.08||333.13||333.13||333.08|10
1612790400000|2021-02-08 13:20:00|333.33|333.18|333.43|333.18|333.43|333.28|333.23|333.08|41
1612790700000|2021-02-08 13:25:00|333.38|333.23|333.33|333.18|333.43|333.23|333.33|333.18|20
1612791000000|2021-02-08 13:30:00|333.38|333.23|333.38|333.23|333.43|333.28|333.33|333.18|22
1612791300000|2021-02-08 13:35:00|333.33|333.18|333.33|333.08|333.33|333.18|333.23|333.08|22
1612791600000|2021-02-08 13:40:00|333.28|333.18|333.38|333.18|333.38|333.18|333.28|333.18|16
1612791900000|2021-02-08 13:45:00|333.33|333.13|333.23|333.03|333.38|333.13|333.18|333.03|24
1612792200000|2021-02-08 13:50:00|333.28||333.33||333.33||333.18||4
1612792500000|2021-02-08 13:55:00|333.38|333.08|333.28|333.13|333.38|333.13|333.28|333.08|0
1612792800000|2021-02-08 14:00:00|333.33|333.18|333.38|333.18|333.38|333.18|333.28|333.18|20
1612793100000|2021-02-08 14:05:00|333.43|333.23|333.53|333.33|333.53|333.33|333.33|333.23|18
1612793400000|2021-02-08 14:10:00|333.48|333.38|333.48|333.28|333.53|333.38|333.38|333.23|17
1612793700000|2021-02-08 14:15:00|333.43|333.33|333.48|333.33|333.48|333.33|333.43|333.33|0
1612794000000|2021-02-08 14:20:00|333.43|333.28|333.53|333.33|333.53|333.33|333.38|333.23|18
1612794300000|2021-02-08 14:25:00|333.48|333.38|333.48|333.33|333.58|333.43|333.43|333.23|37
1612794600000|2021-02-08 14:30:00|333.53|333.28|333.88|333.73|333.88|333.73|333.53|333.28|83
1612794900000|2021-02-08 14:35:00|333.98|333.78|333.98|333.83|334.03|333.83|333.83|333.68|75
1612795200000|2021-02-08 14:40:00|334.03|333.88|334.08|333.93|334.18|333.98|333.98|333.78|42
1612795500000|2021-02-08 14:45:00|334.13|333.98|334.03|333.83|334.18|334.03|334.03|333.83|64
1612795800000|2021-02-08 14:50:00|334.08|333.88|334.23|334.08|334.28|334.08|334.03|333.88|29
1612796100000|2021-02-08 14:55:00|334.18|334.03|334.23|334.08|334.38|334.18|334.13|333.98|45
1612796400000|2021-02-08 15:00:00|334.28|334.03|334.58|334.38|334.58|334.38|334.18|334.03|72
1612796700000|2021-02-08 15:05:00|334.53|334.33|334.78|334.58|334.78|334.63|334.53|334.33|142
1612797000000|2021-02-08 15:10:00|334.68|334.53|334.73|334.58|334.73|334.63|334.68|334.48|45
1612797300000|2021-02-08 15:15:00|334.78|334.53|334.78|334.63|334.78|334.63|334.68|334.53|26
1612797600000|2021-02-08 15:20:00|334.73|334.58|334.53|334.38|334.78|334.58|334.53|334.38|22
1612797900000|2021-02-08 15:25:00|334.48|334.33|334.53|334.38|334.63|334.48|334.43|334.28|29
1612798200000|2021-02-08 15:30:00|334.48|334.33|334.38|334.23|334.53|334.33|334.38|334.23|22
1612798500000|2021-02-08 15:35:00|334.33|334.18|334.48|334.28|334.48|334.28|334.33|334.18|19
1612798800000|2021-02-08 15:40:00|334.43|334.33|334.53|334.33|334.53|334.38|334.43|334.28|24
1612799100000|2021-02-08 15:45:00|334.58|334.38|334.53|334.33|334.68|334.48|334.48|334.33|53
1612799400000|2021-02-08 15:50:00|334.58|334.38|334.48|334.28|334.63|334.43|334.38|334.23|32
1612799700000|2021-02-08 15:55:00|334.43|334.23|334.48|334.33|334.48|334.33|334.38|334.23|13
1612800000000|2021-02-08 16:00:00|334.53|334.38|334.53|334.33|334.58|334.43|334.38|334.23|48
1612800300000|2021-02-08 16:05:00|334.48|334.28|334.28|334.13|334.53|334.28|334.28|334.13|55
1612800600000|2021-02-08 16:10:00|334.33|334.18|334.08|333.93|334.33|334.18|334.03|333.83|88
1612800900000|2021-02-08 16:15:00|334.03|333.88|334.03|333.88|334.13|333.98|334.03|333.88|29
1612801200000|2021-02-08 16:20:00|333.98|333.83|333.93|333.68|334.08|333.88|333.83|333.68|46
1612801500000|2021-02-08 16:25:00|333.88|333.78|334.08|333.83|334.08|333.83|333.83|333.78|9
1612801800000|2021-02-08 16:30:00|334.03|333.88|333.93|333.78|334.13|333.93|333.88|333.73|55
1612802100000|2021-02-08 16:35:00|333.88|333.73|333.88|333.68|333.93|333.78|333.83|333.68|31
1612802400000|2021-02-08 16:40:00|333.93|333.73|333.83|333.63|333.93|333.78|333.73|333.53|42
1612802700000|2021-02-08 16:45:00|333.78|333.68|334.03|333.83|334.08|333.88|333.78|333.63|11
1612803000000|2021-02-08 16:50:00|334.08|333.88|333.98|333.78|334.08|333.88|333.93|333.73|8
1612803300000|2021-02-08 16:55:00|334.03|333.83|333.98|333.78|334.03|333.83|333.88|333.68|38
1612803600000|2021-02-08 17:00:00|334.03|333.83|333.93|333.78|334.03|333.83|333.93|333.73|15
1612803900000|2021-02-08 17:05:00|333.98|333.83|334.03|333.83|334.03|333.88|333.98|333.83|4
1612804200000|2021-02-08 17:10:00|334.08|333.88|334.13|333.88|334.13|333.98|334.03|333.83|9
1612804500000|2021-02-08 17:15:00|334.08|333.93|334.13|333.93|334.13|333.93|334.03|333.88|5
1612804800000|2021-02-08 17:20:00|334.08||334.13||334.13||334.08||2
1612805100000|2021-02-08 17:25:00|334.08|334.03|334.23|334.03|334.23|334.03|334.08|333.93|42
1612805400000|2021-02-08 17:30:00|334.18|334.08|334.23|334.08|334.28|334.08|334.18|334.08|10
1612805700000|2021-02-08 17:35:00|334.28|334.03|334.18|334.03|334.28|334.08|334.18|334.03|1
1612806000000|2021-02-08 17:40:00|334.13|333.98|334.18|334.03|334.23|334.08|334.13|333.98|19
1612806300000|2021-02-08 17:45:00|334.23|334.08|334.23|334.03|334.23|334.08|334.18|334.03|2
1612806600000|2021-02-08 17:50:00|334.18|334.08|334.23|333.98|334.23|334.08|334.18|333.98|5
1612806900000|2021-02-08 17:55:00|334.18|333.93|334.13|333.93|334.23|333.98|334.08|333.88|1
1612807200000|2021-02-08 18:00:00|334.08|333.88|334.03|333.88|334.13|333.88|334.03|333.88|3
1612807500000|2021-02-08 18:05:00|334.08|333.83|334.03|333.83|334.08|333.88|334.03|333.83|1
1612807800000|2021-02-08 18:10:00|334.08|333.88|334.03|333.83|334.08|333.88|334.03|333.83|1
1612808100000|2021-02-08 18:15:00|334.08|333.88|334.03|333.83|334.13|333.88|334.03|333.83|2
1612808400000|2021-02-08 18:20:00||333.88||333.88||333.88||333.83|0
1612808700000|2021-02-08 18:25:00|334.08||334.03||334.08||334.03||0
1612809000000|2021-02-08 18:30:00||333.83||333.88||333.88||333.83|4
1612809300000|2021-02-08 18:35:00|333.98|333.83|333.98|333.83|333.98|333.83|333.93|333.78|15
1612809600000|2021-02-08 18:40:00|333.93|333.78|333.98|333.83|333.98|333.83|333.93|333.78|0
1612809900000|2021-02-08 18:45:00|334.03|333.88|334.08|333.93|334.08|333.93|333.98|333.83|6
1612810200000|2021-02-08 18:50:00|334.03|333.88|333.93|333.73|334.08|333.93|333.93|333.73|8
1612810500000|2021-02-08 18:55:00|333.98|333.78|333.93|333.73|333.98|333.78|333.88|333.73|0
1612810800000|2021-02-08 19:00:00|333.98|333.78|333.98|333.78|333.98|333.83|333.93|333.78|2
1612811100000|2021-02-08 19:05:00|334.03|333.83|334.03|333.83|334.03|333.83|333.98|333.83|1
1612811400000|2021-02-08 19:10:00|333.98|333.78|334.03|333.83|334.03|333.83|333.98|333.78|0
1612811700000|2021-02-08 19:15:00||333.78||333.78||333.78||333.78|1
1612812000000|2021-02-08 19:20:00|333.98||334.08||334.08||333.98||0
1612812300000|2021-02-08 19:25:00|334.03|333.88|334.13|333.88|334.13|333.88|334.03|333.88|1
1612812600000|2021-02-08 19:30:00|334.08|333.83|334.13|333.83|334.13|333.83|334.08|333.83|0
1612812900000|2021-02-08 19:35:00|334.08||334.13||334.13||334.08||2
1612813200000|2021-02-08 19:40:00|334.08||334.13||334.13||334.08||0
1612813500000|2021-02-08 19:45:00|334.08||334.13||334.13||334.08||0
1612813800000|2021-02-08 19:50:00|334.08||334.13||334.13||334.08||2
1612814100000|2021-02-08 19:55:00|334.08||334.13||334.13||334.08||0
1612814400000|2021-02-08 20:00:00|334.03|333.93|334.13|333.83|334.13|333.93|334.03|333.83|15
1612814700000|2021-02-08 20:05:00|334.08||334.03||334.13||334.03||3
1612815000000|2021-02-08 20:10:00|334.08|333.88|334.13|333.93|334.13|333.98|334.08|333.88|7
1612815300000|2021-02-08 20:15:00|334.08|333.98|334.08|333.93|334.13|333.98|334.08|333.88|5
1612815600000|2021-02-08 20:20:00|334.13|333.98|334.13|333.98|334.13|333.98|334.08|333.93|3
1612815900000|2021-02-08 20:25:00|334.08|333.93|334.13|333.98|334.13|333.98|334.08|333.93|3
1612816200000|2021-02-08 20:30:00|334.08|333.93|334.03|333.83|334.13|333.98|333.98|333.83|6
1612816500000|2021-02-08 20:35:00|333.98||334.03||334.03||333.98||2
1612816800000|2021-02-08 20:40:00|333.98|333.88|334.13|333.93|334.28|333.98|333.98|333.88|26
1612817100000|2021-02-08 20:45:00|334.08|333.88|334.03|333.78|334.08|333.88|333.93|333.73|13
1612817400000|2021-02-08 20:50:00|334.08|333.83|334.28|334.13|334.43|334.18|334.03|333.83|19
1612817700000|2021-02-08 20:55:00|334.38|334.18|334.53|334.23|334.53|334.23|334.13|333.93|24
1612818000000|2021-02-08 21:00:00|334.48|334.18|334.28|333.93|334.53|334.23|334.23|333.93|8
1612818300000|2021-02-08 21:05:00|334.23|333.88|334.23|333.83|334.23|334.03|334.03|333.83|6
1612818600000|2021-02-08 21:10:00|334.18|333.78|334.18|333.58|334.28|333.78|333.78|333.53|26
1612819200000|2021-02-08 21:20:00|334.08|333.48|334.18|333.58|334.18|333.58|334.08|333.48|0
1612819500000|2021-02-08 21:25:00|334.08|333.48|334.18|333.58|334.18|333.58|334.08|333.48|0
1612819800000|2021-02-08 21:30:00|334.28|333.68|334.18|333.58|334.28|333.68|334.18|333.58|0
1612820100000|2021-02-08 21:35:00|334.28|333.68|334.18|333.58|334.28|333.68|334.18|333.58|0
1612820400000|2021-02-08 21:40:00|334.28|333.68|334.28|333.68|334.28|333.68|334.18|333.58|0
1612820700000|2021-02-08 21:45:00|334.38|333.78|334.28|333.68|334.38|333.78|334.28|333.68|0
1612821000000|2021-02-08 21:50:00|334.38|333.78|334.38|333.78|334.38|333.78|334.38|333.78|0
1612821300000|2021-02-08 21:55:00|334.28|333.68|334.28|333.68|334.38|333.78|334.28|333.68|0
1612821900000|2021-02-08 22:05:00|334.48|333.88|334.48|333.88|334.48|333.88|334.48|333.88|0
1612822800000|2021-02-08 22:20:00|334.38|333.78|334.38|333.78|334.48|333.88|334.38|333.78|0
1612823100000|2021-02-08 22:25:00|334.48|333.88|334.38|333.78|334.48|333.88|334.38|333.78|0
1612823400000|2021-02-08 22:30:00|334.48|333.88|334.48|333.88|334.48|333.88|334.48|333.88|0
1612823700000|2021-02-08 22:35:00|334.38|333.78|334.38|333.78|334.38|333.78|334.38|333.78|0
1612824900000|2021-02-08 22:55:00|334.48|333.88|334.48|333.88|334.48|333.88|334.48|333.88|0
1612825200000|2021-02-08 23:00:00|334.58|333.98|334.38|333.78|334.68|334.08|334.38|333.78|0
1612825500000|2021-02-08 23:05:00|334.48|333.88|334.38|333.78|334.48|333.88|334.38|333.78|0
1612825800000|2021-02-08 23:10:00|334.48|333.88|334.48|333.88|334.48|333.88|334.38|333.78|0
1612826100000|2021-02-08 23:15:00|334.38|333.78|334.38|333.78|334.38|333.78|334.38|333.78|0
1612826400000|2021-02-08 23:20:00|334.28|333.68|334.18|333.58|334.38|333.78|334.18|333.58|0
1612826700000|2021-02-08 23:25:00|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1612827000000|2021-02-08 23:30:00|334.18|333.58|334.18|333.58|334.18|333.58|334.08|333.48|0
1612827300000|2021-02-08 23:35:00|334.08|333.48|334.18|333.58|334.18|333.58|334.08|333.48|0
1612827600000|2021-02-08 23:40:00|334.08|333.48|334.08|333.48|334.18|333.58|334.08|333.48|0
1612827900000|2021-02-08 23:45:00|334.18|333.58|334.18|333.58|334.18|333.58|334.08|333.48|0
1612828500000|2021-02-08 23:55:00|334.28|333.68|334.28|333.68|334.28|333.68|334.18|333.58|0
1612828800000|2021-02-09 00:00:00|334.18|333.58|334.08|333.48|334.28|333.68|334.08|333.48|0
1612829700000|2021-02-09 00:15:00|333.98|333.38|333.98|333.38|334.08|333.48|333.88|333.28|0
1612830000000|2021-02-09 00:20:00|334.08|333.48|333.98|333.38|334.08|333.48|333.98|333.38|0
1612830300000|2021-02-09 00:25:00|333.88|333.28|333.88|333.28|333.98|333.38|333.78|333.18|0
1612830600000|2021-02-09 00:30:00|334.08|333.73|334.13|333.93|334.28|334.03|333.73|333.53|135
1612830900000|2021-02-09 00:35:00|334.18|333.98|334.23|334.08|334.53|334.38|334.18|333.93|114
1612831200000|2021-02-09 00:40:00|334.28|334.13|334.28|334.13|334.38|334.18|334.13|333.98|140
1612831500000|2021-02-09 00:45:00|334.33|334.18|334.53|334.33|335.13|334.98|334.33|334.18|455
1612831800000|2021-02-09 00:50:00|334.48|334.38|334.28|334.13|334.63|334.48|334.03|333.83|369
1612832100000|2021-02-09 00:55:00|334.33|334.18|335.33|335.13|335.33|335.18|334.33|334.18|396
1612832400000|2021-02-09 01:00:00|335.38|335.08|335.68|335.48|336.18|335.93|335.03|334.78|1166
1612832700000|2021-02-09 01:05:00|335.63|335.53|335.63|335.43|335.78|335.63|335.38|335.23|641
1612833000000|2021-02-09 01:10:00|335.68|335.48|335.33|335.13|335.68|335.53|334.98|334.73|290
1612833300000|2021-02-09 01:15:00|335.28|335.08|335.03|334.83|335.28|335.13|334.88|334.73|316
1612833600000|2021-02-09 01:20:00|334.98|334.88|335.28|335.08|335.28|335.13|334.98|334.83|219
1612833900000|2021-02-09 01:25:00|335.33|335.13|335.13|334.98|335.38|335.18|334.78|334.63|227
1612834200000|2021-02-09 01:30:00|335.18|334.93|335.13|334.93|335.18|335.03|334.83|334.63|289
1612834500000|2021-02-09 01:35:00|335.18|334.98|335.28|335.13|335.38|335.18|335.13|334.98|235
1612834800000|2021-02-09 01:40:00|335.33|335.08|334.93|334.73|335.33|335.08|334.78|334.63|197
1612835100000|2021-02-09 01:45:00|334.98|334.78|334.98|334.83|335.13|334.98|334.78|334.63|164
1612835400000|2021-02-09 01:50:00|334.93|334.73|334.73|334.53|334.98|334.83|334.68|334.53|200
1612835700000|2021-02-09 01:55:00|334.78|334.58|334.68|334.53|334.88|334.73|334.53|334.38|132
1612836000000|2021-02-09 02:00:00|334.73|334.48|334.88|334.73|335.03|334.88|334.68|334.48|198
1612836300000|2021-02-09 02:05:00|334.83|334.68|334.43|334.23|334.93|334.73|334.38|334.23|171
1612836600000|2021-02-09 02:10:00|334.48|334.28|334.43|334.28|334.58|334.43|334.38|334.18|168
1612836900000|2021-02-09 02:15:00|334.48|334.33|334.68|334.53|334.68|334.53|334.43|334.23|161
1612837200000|2021-02-09 02:20:00|334.73|334.58|334.48|334.33|334.73|334.58|334.38|334.23|142
1612837500000|2021-02-09 02:25:00|334.43|334.28|334.23|334.08|334.48|334.33|334.23|334.08|88
1612837800000|2021-02-09 02:30:00|334.28|334.13|333.88|333.73|334.28|334.13|333.88|333.73|170
1612838100000|2021-02-09 02:35:00|333.98|333.78|333.88|333.73|334.08|333.93|333.78|333.63|340
1612838400000|2021-02-09 02:40:00|333.83|333.68|333.68|333.53|333.93|333.78|333.63|333.48|202
1612838700000|2021-02-09 02:45:00|333.63|333.48|333.58|333.43|333.78|333.63|333.58|333.38|209
1612839000000|2021-02-09 02:50:00|333.63|333.48|333.63|333.48|333.68|333.53|333.48|333.28|161
1612839300000|2021-02-09 02:55:00|333.68|333.53|333.83|333.68|333.88|333.73|333.68|333.48|122
1612839600000|2021-02-09 03:00:00|333.88|333.73|333.63|333.43|333.93|333.78|333.53|333.38|150
1612839900000|2021-02-09 03:05:00|333.58|333.38|333.38|333.18|333.58|333.43|333.33|333.18|305
1612840200000|2021-02-09 03:10:00|333.43|333.23|333.78|333.58|333.83|333.68|333.43|333.23|191
1612840500000|2021-02-09 03:15:00|333.73|333.53|333.58|333.38|333.73|333.58|333.48|333.33|98
1612840800000|2021-02-09 03:20:00|333.53|333.43|333.43|333.28|333.58|333.43|333.43|333.28|125
1612841100000|2021-02-09 03:25:00|333.48|333.33|333.68|333.48|333.68|333.53|333.43|333.28|122
1612841400000|2021-02-09 03:30:00|333.63|333.43|333.58|333.38|333.68|333.53|333.53|333.33|155
1612841700000|2021-02-09 03:35:00|333.63|333.43|333.68|333.48|333.78|333.63|333.58|333.38|151
1612842000000|2021-02-09 03:40:00|333.63|333.53|333.73|333.58|333.73|333.58|333.63|333.48|60
1612842300000|2021-02-09 03:45:00|333.68|333.53|333.73|333.58|333.83|333.68|333.58|333.43|121
1612842600000|2021-02-09 03:50:00|333.78|333.63|333.83|333.63|333.88|333.73|333.78|333.58|78
1612842900000|2021-02-09 03:55:00|333.88|333.68|333.98|333.78|333.98|333.78|333.78|333.63|75
1612843200000|2021-02-09 04:00:00|333.93|333.83|333.78|333.63|334.08|333.93|333.78|333.63|128
1612843500000|2021-02-09 04:05:00|333.73|333.58|333.63|333.48|333.78|333.58|333.63|333.43|70
1612843800000|2021-02-09 04:10:00|333.58|333.43|333.33|333.18|333.58|333.43|333.33|333.18|81
1612844100000|2021-02-09 04:15:00|333.28|333.13|333.18|333.03|333.28|333.13|333.18|333.03|146
1612844400000|2021-02-09 04:20:00|333.23|333.08|333.23|333.08|333.23|333.08|333.18|333.03|68
1612844700000|2021-02-09 04:25:00|333.18|333.03|333.13|332.98|333.23|333.03|333.08|332.93|96
1612845000000|2021-02-09 04:30:00|333.18|333.03|333.18|333.03|333.23|333.08|333.13|332.98|95
1612845300000|2021-02-09 04:35:00|333.23|333.08|333.28|333.13|333.28|333.13|333.18|333.03|72
1612845600000|2021-02-09 04:40:00|333.33|333.18|333.33|333.18|333.33|333.18|333.28|333.13|108
1612845900000|2021-02-09 04:45:00|333.38|333.13|333.13|332.93|333.38|333.13|333.13|332.93|89
1612846200000|2021-02-09 04:50:00|333.08|332.98|332.93|332.78|333.13|332.98|332.93|332.78|152
1612846500000|2021-02-09 04:55:00|332.98|332.83|333.33|333.13|333.33|333.13|332.93|332.78|150
1612846800000|2021-02-09 05:00:00|333.38|333.23|333.73|333.58|333.73|333.58|333.38|333.18|250
1612847100000|2021-02-09 05:05:00|333.78|333.53|333.43|333.28|333.78|333.53|333.43|333.28|89
1612847400000|2021-02-09 05:10:00|333.38|333.23|333.68|333.48|333.68|333.48|333.38|333.23|84
1612847700000|2021-02-09 05:15:00|333.63|333.43|333.83|333.68|333.98|333.83|333.58|333.43|197
1612848000000|2021-02-09 05:20:00|333.78|333.63|334.08|333.93|334.08|333.93|333.73|333.58|137
1612848300000|2021-02-09 05:25:00|334.03|333.88|333.73|333.58|334.03|333.88|333.68|333.48|251
1612848600000|2021-02-09 05:30:00|333.78|333.63|333.78|333.58|333.83|333.68|333.68|333.48|83
1612848900000|2021-02-09 05:35:00|333.73|333.53|333.68|333.53|333.78|333.63|333.68|333.53|70
1612849200000|2021-02-09 05:40:00|333.63|333.48|333.63|333.43|333.68|333.53|333.53|333.38|87
1612849500000|2021-02-09 05:45:00|333.58|333.48|333.58|333.38|333.73|333.58|333.53|333.38|88
1612849800000|2021-02-09 05:50:00|333.63|333.43|333.53|333.38|333.73|333.58|333.53|333.33|45
1612850100000|2021-02-09 05:55:00|333.58|333.43|333.68|333.53|333.78|333.63|333.58|333.38|90
1612850400000|2021-02-09 06:00:00|333.63|333.48|333.63|333.43|333.73|333.58|333.63|333.43|67
1612850700000|2021-02-09 06:05:00|333.68|333.48|333.78|333.58|333.78|333.63|333.63|333.43|53
1612851000000|2021-02-09 06:10:00|333.73|333.63|333.93|333.73|333.98|333.83|333.73|333.63|88
1612851300000|2021-02-09 06:15:00|333.88|333.78|333.88|333.73|333.93|333.78|333.88|333.73|42
1612851600000|2021-02-09 06:20:00|333.83|333.68|333.88|333.73|333.93|333.73|333.78|333.63|60
1612851900000|2021-02-09 06:25:00|333.83|333.68|333.73|333.53|333.88|333.73|333.68|333.53|94
1612852200000|2021-02-09 06:30:00|333.68|333.58|333.58|333.43|333.68|333.58|333.58|333.43|162
1612852500000|2021-02-09 06:35:00|333.53|333.38|333.53|333.38|333.58|333.43|333.48|333.33|97
1612852800000|2021-02-09 06:40:00|333.48|333.33|333.53|333.38|333.58|333.43|333.48|333.33|92
1612853100000|2021-02-09 06:45:00|333.48|333.33|333.53|333.33|333.53|333.38|333.38|333.23|93
1612853400000|2021-02-09 06:50:00|333.48|333.38|333.48|333.33|333.68|333.53|333.48|333.33|97
1612853700000|2021-02-09 06:55:00|333.43|333.28|333.43|333.28|333.48|333.33|333.33|333.18|116
1612854000000|2021-02-09 07:00:00|333.38|333.23|333.43|333.23|333.48|333.33|333.38|333.23|105
1612854300000|2021-02-09 07:05:00|333.38|333.28|333.33|333.18|333.48|333.33|333.33|333.18|110
1612854600000|2021-02-09 07:10:00|333.38|333.23|333.38|333.23|333.43|333.28|333.33|333.18|59
1612854900000|2021-02-09 07:15:00|333.43|333.18|333.53|333.38|333.58|333.43|333.43|333.18|95
1612855200000|2021-02-09 07:20:00|333.48|333.33|333.53|333.38|333.58|333.43|333.48|333.33|88
1612855500000|2021-02-09 07:25:00|333.48|333.33|333.28|333.13|333.48|333.33|333.23|333.08|207
1612855800000|2021-02-09 07:30:00|333.33|333.18|333.48|333.33|333.48|333.33|333.33|333.18|100
1612856100000|2021-02-09 07:35:00|333.53|333.38|333.33|333.13|333.53|333.38|333.18|333.03|121
1612856400000|2021-02-09 07:40:00|333.43|333.18|333.33|333.18|333.43|333.28|333.28|333.13|126
1612856700000|2021-02-09 07:45:00|333.28|333.13|333.18|333.03|333.28|333.13|333.13|332.98|117
1612857000000|2021-02-09 07:50:00|333.23|333.08|333.33|333.18|333.38|333.23|333.18|333.03|65
1612857300000|2021-02-09 07:55:00|333.28|333.13|333.33|333.18|333.33|333.18|333.18|332.98|140
1612857600000|2021-02-09 08:00:00|333.28|333.13|333.13|332.93|333.38|333.23|333.08|332.93|161
1612857900000|2021-02-09 08:05:00|333.08|332.98|333.23|333.08|333.23|333.08|332.88|332.73|183
1612858200000|2021-02-09 08:10:00|333.28|333.13|333.13|332.98|333.28|333.13|333.03|332.83|162
1612858500000|2021-02-09 08:15:00|333.08|332.93|333.13|332.98|333.23|333.08|333.08|332.88|113
1612858800000|2021-02-09 08:20:00|333.08|332.93|333.08|332.93|333.13|332.98|333.03|332.88|132
1612859100000|2021-02-09 08:25:00|333.13|332.98|333.08|332.93|333.13|332.98|332.98|332.83|130
1612859400000|2021-02-09 08:30:00|333.18|332.98|333.38|333.23|333.48|333.33|333.18|332.98|123
1612859700000|2021-02-09 08:35:00|333.33|333.18|333.38|333.23|333.43|333.23|333.28|333.08|141
1612860000000|2021-02-09 08:40:00|333.43|333.28|333.33|333.18|333.43|333.28|333.23|333.08|203
1612860300000|2021-02-09 08:45:00|333.38|333.23|333.48|333.33|333.58|333.38|333.38|333.23|213
1612860600000|2021-02-09 08:50:00|333.53|333.38|333.78|333.63|333.83|333.63|333.53|333.38|346
1612860900000|2021-02-09 08:55:00|333.73|333.58|334.08|333.93|334.13|333.98|333.73|333.58|320
1612861200000|2021-02-09 09:00:00|334.03|333.88|334.03|333.88|334.13|333.98|333.73|333.58|710
1612861500000|2021-02-09 09:05:00|334.08|333.93|333.68|333.53|334.13|333.98|333.68|333.53|258
1612861800000|2021-02-09 09:10:00|333.63|333.48|333.93|333.73|333.93|333.78|333.58|333.38|155
1612862100000|2021-02-09 09:15:00|333.88|333.68|333.88|333.68|333.88|333.73|333.63|333.48|177
1612862400000|2021-02-09 09:20:00|333.78|333.28|333.98|333.38|333.98|333.38|333.78|333.18|0
1612862700000|2021-02-09 09:25:00|334.08|333.48|334.08|333.48|334.08|333.48|333.98|333.38|8
1612863000000|2021-02-09 09:30:00|333.98|333.38|333.88|333.28|333.98|333.38|333.88|333.28|0
1612863300000|2021-02-09 09:35:00|333.98|333.38|333.78|333.18|333.98|333.38|333.78|333.18|0
1612863600000|2021-02-09 09:40:00|333.88|333.28|333.88|333.28|333.88|333.28|333.78|333.18|0
1612863900000|2021-02-09 09:45:00|333.98|333.38|333.98|333.38|333.98|333.38|333.88|333.28|0
1612864200000|2021-02-09 09:50:00|333.78|333.58|333.83|333.63|333.88|333.68|333.73|333.58|21
1612864500000|2021-02-09 09:55:00|333.88|333.68|333.78|333.58|333.88|333.68|333.78|333.58|36
1612864800000|2021-02-09 10:00:00|333.73|333.63|333.78|333.63|333.83|333.63|333.73|333.58|2
1612865100000|2021-02-09 10:05:00|333.73|333.58|333.83|333.63|333.83|333.68|333.73|333.58|15
1612865400000|2021-02-09 10:10:00||333.68||333.68||333.68||333.63|2
1612865700000|2021-02-09 10:15:00||333.63||333.68||333.68||333.63|1
1612866000000|2021-02-09 10:20:00|333.88|333.73|333.83|333.63|333.88|333.73|333.78|333.58|8
1612866300000|2021-02-09 10:25:00|333.88|333.68|333.83|333.68|333.88|333.73|333.78|333.58|2
1612866600000|2021-02-09 10:30:00|333.88|333.63|333.93|333.78|334.03|333.83|333.88|333.63|24
1612866900000|2021-02-09 10:35:00|333.88|333.73|333.73|333.58|333.93|333.73|333.73|333.58|6
1612867200000|2021-02-09 10:40:00|333.68|333.53|333.58|333.38|333.68|333.53|333.53|333.38|17
1612867500000|2021-02-09 10:45:00|333.53|333.43|333.58|333.38|333.63|333.48|333.53|333.33|23
1612867800000|2021-02-09 10:50:00|333.53|333.43|333.58|333.43|333.63|333.43|333.48|333.33|11
1612868100000|2021-02-09 10:55:00|333.63|333.38|333.58|333.43|333.68|333.48|333.58|333.38|1
1612868400000|2021-02-09 11:00:00|333.63|333.38|333.58|333.38|333.63|333.48|333.58|333.38|7
1612868700000|2021-02-09 11:05:00|333.53|333.43|333.33|333.13|333.53|333.43|333.23|333.03|29
1612869000000|2021-02-09 11:10:00|333.38|333.18|333.43|333.23|333.43|333.28|333.33|333.13|1
1612869300000|2021-02-09 11:15:00|333.38|333.28|333.53|333.38|333.58|333.38|333.38|333.23|18
1612869600000|2021-02-09 11:20:00|333.58|333.43|333.63|333.48|333.63|333.48|333.53|333.38|9
1612869900000|2021-02-09 11:25:00|333.58|333.43|333.58|333.43|333.63|333.43|333.53|333.38|4
1612870200000|2021-02-09 11:30:00|333.63|333.38|333.63|333.43|333.63|333.48|333.63|333.38|2
1612870500000|2021-02-09 11:35:00|333.58|333.38|333.58|333.38|333.63|333.38|333.53|333.38|0
1612870800000|2021-02-09 11:40:00|333.53|333.43|333.58|333.38|333.58|333.43|333.53|333.38|4
1612871100000|2021-02-09 11:45:00|333.53||333.58||333.58||333.53||0
1612871400000|2021-02-09 11:50:00|333.63|333.43|333.68|333.48|333.68|333.53|333.58|333.43|26
1612871700000|2021-02-09 11:55:00|333.63|333.43|333.68|333.48|333.68|333.53|333.58|333.43|8
1612872000000|2021-02-09 12:00:00|333.63|333.43|333.68|333.48|333.68|333.53|333.58|333.43|2
1612872300000|2021-02-09 12:05:00|333.63|333.53|333.68|333.53|333.68|333.53|333.63|333.48|15
1612872600000|2021-02-09 12:10:00|333.73|333.48|333.73|333.53|333.73|333.58|333.73|333.48|7
1612872900000|2021-02-09 12:15:00|333.78|333.58|333.73|333.58|333.78|333.58|333.73|333.53|18
1612873200000|2021-02-09 12:20:00|333.78|333.63|333.78|333.63|333.78|333.63|333.73|333.58|26
1612873500000|2021-02-09 12:25:00|333.73|333.58|333.78|333.63|333.78|333.63|333.73|333.58|6
1612873800000|2021-02-09 12:30:00|333.83|333.68|333.88|333.73|333.93|333.73|333.78|333.63|14
1612874100000|2021-02-09 12:35:00|333.93|333.78|333.93|333.73|333.93|333.78|333.88|333.63|16
1612874400000|2021-02-09 12:40:00|333.88|333.68|333.83|333.68|333.88|333.73|333.78|333.63|28
1612874700000|2021-02-09 12:45:00|333.78|333.63|333.78|333.63|333.83|333.68|333.73|333.58|19
1612875000000|2021-02-09 12:50:00|333.83|333.58|333.73|333.58|333.83|333.63|333.73|333.53|11
1612875300000|2021-02-09 12:55:00|333.78|333.63|333.78|333.58|333.78|333.63|333.73|333.58|11
1612875600000|2021-02-09 13:00:00|333.73|333.53|333.78|333.58|333.78|333.58|333.73|333.53|1
1612875900000|2021-02-09 13:05:00|333.68|333.53|333.63|333.48|333.68|333.58|333.63|333.48|8
1612876200000|2021-02-09 13:10:00|333.58|333.43|333.48|333.33|333.63|333.43|333.48|333.28|10
1612876500000|2021-02-09 13:15:00|333.43|333.28|333.48|333.33|333.48|333.33|333.43|333.28|5
1612876800000|2021-02-09 13:20:00|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.33|9
1612877100000|2021-02-09 13:25:00|333.58|333.43|333.58|333.43|333.58|333.43|333.53|333.38|19
1612877400000|2021-02-09 13:30:00|333.63|333.48|333.48|333.33|333.63|333.48|333.43|333.28|21
1612877700000|2021-02-09 13:35:00|333.53|333.38|333.48|333.33|333.58|333.38|333.48|333.33|11
1612878000000|2021-02-09 13:40:00|333.53|333.38|333.68|333.53|333.73|333.58|333.53|333.38|13
1612878300000|2021-02-09 13:45:00|333.73|333.58|333.78|333.63|333.78|333.63|333.73|333.58|18
1612878600000|2021-02-09 13:50:00|333.83|333.68|333.83|333.68|333.93|333.78|333.83|333.63|25
1612878900000|2021-02-09 13:55:00|333.88|333.73|333.83|333.68|333.93|333.73|333.83|333.68|9
1612879200000|2021-02-09 14:00:00|333.78|333.63|333.73|333.58|333.78|333.63|333.73|333.58|10
1612879500000|2021-02-09 14:05:00|333.68|333.53|333.68|333.53|333.68|333.53|333.68|333.53|5
1612879800000|2021-02-09 14:10:00|||||||||2
1612880100000|2021-02-09 14:15:00|333.73|333.58|333.63|333.48|333.78|333.58|333.58|333.43|20
1612880400000|2021-02-09 14:20:00|333.58|333.43|333.68|333.48|333.68|333.53|333.58|333.43|11
1612880700000|2021-02-09 14:25:00|333.63|333.53|333.63|333.43|333.68|333.53|333.58|333.43|29
1612881000000|2021-02-09 14:30:00|333.68|333.48|333.98|333.83|334.08|333.93|333.58|333.43|134
1612881300000|2021-02-09 14:35:00|333.93|333.78|333.93|333.78|334.18|333.98|333.88|333.68|53
1612881600000|2021-02-09 14:40:00|333.98|333.73|334.03|333.83|334.03|333.83|333.73|333.53|15
1612881900000|2021-02-09 14:45:00|334.08|333.88|333.98|333.83|334.18|334.03|333.93|333.73|15
1612882200000|2021-02-09 14:50:00|334.03|333.88|334.08|333.88|334.13|333.98|333.98|333.83|17
1612882500000|2021-02-09 14:55:00|334.03|333.93|334.13|333.93|334.23|334.08|333.98|333.83|46
1612882800000|2021-02-09 15:00:00|334.18|333.98|334.03|333.88|334.23|334.03|333.98|333.78|10
1612883100000|2021-02-09 15:05:00|333.98|333.83|334.33|334.13|334.33|334.13|333.98|333.83|8
1612883400000|2021-02-09 15:10:00|334.38|334.18|334.43|334.28|334.48|334.33|334.33|334.18|16
1612883700000|2021-02-09 15:15:00|334.48|334.33|334.43|334.23|334.48|334.33|334.33|334.13|17
1612884000000|2021-02-09 15:20:00|334.38|334.28|334.43|334.23|334.53|334.38|334.38|334.18|5
1612884300000|2021-02-09 15:25:00|334.38|334.28|334.48|334.28|334.53|334.38|334.38|334.23|11
1612884600000|2021-02-09 15:30:00|334.43|334.23|334.33|334.13|334.48|334.28|334.33|334.13|4
1612884900000|2021-02-09 15:35:00|334.38|334.18|334.38|334.23|334.53|334.33|334.33|334.13|10
1612885200000|2021-02-09 15:40:00|334.43|334.28|334.43|334.23|334.48|334.33|334.33|334.13|11
1612885500000|2021-02-09 15:45:00|334.38|334.18|334.53|334.38|334.53|334.38|334.28|334.13|30
1612885800000|2021-02-09 15:50:00|334.58|334.43|334.63|334.48|334.68|334.48|334.58|334.43|26
1612886100000|2021-02-09 15:55:00|334.68|334.43|334.63|334.43|334.68|334.53|334.58|334.38|25
1612886400000|2021-02-09 16:00:00|334.58|334.48|334.58|334.38|334.58|334.48|334.48|334.28|20
1612886700000|2021-02-09 16:05:00|334.53|334.43|334.33|334.13|334.58|334.43|334.33|334.13|31
1612887000000|2021-02-09 16:10:00|334.28|334.18|334.28|334.13|334.33|334.18|334.18|333.98|31
1612887300000|2021-02-09 16:15:00|334.23|334.03|334.08|333.88|334.23|334.08|334.03|333.83|9
1612887600000|2021-02-09 16:20:00|334.13|333.93|334.38|334.18|334.38|334.23|334.13|333.88|5
1612887900000|2021-02-09 16:25:00|334.33|334.13|334.23|334.03|334.33|334.18|334.23|334.03|5
1612888200000|2021-02-09 16:30:00|334.28|334.08|334.48|334.28|334.48|334.28|334.18|333.98|10
1612888500000|2021-02-09 16:35:00|334.53|334.33|334.58|334.43|334.63|334.43|334.53|334.33|14
1612888800000|2021-02-09 16:40:00|334.63|334.38|334.53|334.33|334.63|334.43|334.53|334.33|4
1612889100000|2021-02-09 16:45:00|334.58|334.38|334.63|334.48|334.68|334.48|334.53|334.33|6
1612889400000|2021-02-09 16:50:00|334.68|334.53|334.63|334.43|334.68|334.53|334.63|334.43|3
1612889700000|2021-02-09 16:55:00|334.58|334.38|334.78|334.53|334.78|334.58|334.53|334.38|48
1612890000000|2021-02-09 17:00:00|334.73|334.58|334.78|334.63|334.78|334.63|334.73|334.53|8
1612890300000|2021-02-09 17:05:00|334.83|334.58|334.73|334.53|334.83|334.68|334.73|334.53|5
1612890600000|2021-02-09 17:10:00|334.83|334.58|334.88|334.73|334.93|334.73|334.73|334.53|17
1612890900000|2021-02-09 17:15:00|334.93|334.68|334.83|334.63|334.93|334.68|334.78|334.58|4
1612891200000|2021-02-09 17:20:00|334.78|334.58|334.98|334.78|334.98|334.78|334.73|334.58|7
1612891500000|2021-02-09 17:25:00|334.93|334.73|334.83|334.63|334.98|334.83|334.78|334.63|1
1612891800000|2021-02-09 17:30:00|334.88|334.68|334.83|334.63|334.88|334.73|334.83|334.63|3
1612892100000|2021-02-09 17:35:00|334.88|334.68|334.88|334.73|334.88|334.73|334.83|334.63|7
1612892400000|2021-02-09 17:40:00|334.83|334.68|334.88|334.68|334.88|334.73|334.83|334.68|2
1612892700000|2021-02-09 17:45:00|334.83|334.73|334.88|334.68|334.88|334.73|334.83|334.63|2
1612893000000|2021-02-09 17:50:00|334.83|334.63|334.93|334.73|334.93|334.78|334.83|334.63|6
1612893300000|2021-02-09 17:55:00|334.88|334.68|334.88|334.63|334.88|334.68|334.88|334.58|0
1612893600000|2021-02-09 18:00:00||334.58||334.58||334.58||334.58|2
1612893900000|2021-02-09 18:05:00||334.63||334.53||334.63||334.53|0
1612894200000|2021-02-09 18:10:00||334.58||334.58||334.58||334.58|1
1612894500000|2021-02-09 18:15:00||334.53||334.58||334.58||334.53|2
1612894800000|2021-02-09 18:20:00|||||||||5
1612895400000|2021-02-09 18:30:00|334.83|334.53|334.83|334.63|334.83|334.63|334.83|334.53|0
1612895700000|2021-02-09 18:35:00|334.88|334.68|334.88|334.63|334.88|334.68|334.83|334.63|2
1612896000000|2021-02-09 18:40:00|334.83|334.58|334.88|334.63|334.88|334.63|334.83|334.58|2
1612896300000|2021-02-09 18:45:00|334.83|334.53|334.73|334.48|334.88|334.68|334.73|334.48|22
1612896600000|2021-02-09 18:50:00|334.68|334.53|334.68|334.48|334.73|334.58|334.68|334.48|0
1612896900000|2021-02-09 18:55:00|334.63|334.53|334.83|334.63|334.83|334.68|334.63|334.43|1
1612897200000|2021-02-09 19:00:00|334.88|334.68|334.83|334.63|334.88|334.73|334.78|334.63|1
1612897500000|2021-02-09 19:05:00|334.78|334.68|334.88|334.68|334.88|334.73|334.78|334.63|4
1612897800000|2021-02-09 19:10:00|334.83|334.73|334.83|334.68|334.88|334.73|334.83|334.68|0
1612898100000|2021-02-09 19:15:00||334.63||334.68||334.68||334.63|1
1612898400000|2021-02-09 19:20:00|334.88|334.73|334.88|334.68|334.88|334.73|334.83|334.68|6
1612898700000|2021-02-09 19:25:00|334.83|334.73|334.88|334.73|334.88|334.73|334.83|334.68|0
1612899000000|2021-02-09 19:30:00|334.93|334.78|335.03|334.83|335.03|334.88|334.93|334.78|16
1612899300000|2021-02-09 19:35:00|334.98|334.88|335.03|334.83|335.03|334.88|334.98|334.83|7
1612899600000|2021-02-09 19:40:00|334.98|334.88|334.98|334.83|335.03|334.88|334.98|334.83|3
1612899900000|2021-02-09 19:45:00|335.03|334.88|335.03|334.83|335.03|334.88|334.98|334.83|5
1612900200000|2021-02-09 19:50:00|334.98|334.88|335.03|334.88|335.03|334.88|334.98|334.78|7
1612900500000|2021-02-09 19:55:00||334.83||334.88||334.88||334.83|0
1612901100000|2021-02-09 20:05:00|334.98|334.83|334.98|334.83|335.03|334.88|334.98|334.83|7
1612901400000|2021-02-09 20:10:00|335.03|334.88|335.03|334.88|335.03|334.88|334.98|334.83|2
1612901700000|2021-02-09 20:15:00|335.08|334.93|335.13|334.98|335.18|335.03|335.08|334.93|41
1612902000000|2021-02-09 20:20:00|335.08|334.93|335.03|334.83|335.13|334.98|334.98|334.83|28
1612902300000|2021-02-09 20:25:00|335.08|334.88|335.03|334.88|335.08|334.93|335.03|334.83|5
1612902600000|2021-02-09 20:30:00|335.08|334.83|335.08|334.93|335.08|334.93|335.08|334.83|9
1612902900000|2021-02-09 20:35:00|335.13|334.98|335.18|334.98|335.18|335.03|335.13|334.93|1
1612903200000|2021-02-09 20:40:00|335.13|334.93|335.13|334.83|335.13|334.98|334.98|334.73|20
1612903500000|2021-02-09 20:45:00|335.03|334.88|335.18|334.93|335.23|334.98|334.93|334.53|3
1612903800000|2021-02-09 20:50:00|335.13|334.88|335.08|334.78|335.18|334.88|334.78|334.43|106
1612904100000|2021-02-09 20:55:00|335.13|334.83|335.08|334.78|335.13|334.83|334.83|334.38|28
1612904400000|2021-02-09 21:00:00|335.13|334.63|334.98|334.58|335.13|334.83|334.63|334.43|9
1612904700000|2021-02-09 21:05:00|335.03|334.63|335.13|334.63|335.13|334.68|335.03|334.63|0
1612905000000|2021-02-09 21:10:00|334.83|334.68|335.08|334.48|335.13|334.68|334.73|334.48|19
1612906200000|2021-02-09 21:30:00|335.18|334.58|335.08|334.48|335.18|334.58|335.08|334.48|0
1612906800000|2021-02-09 21:40:00|335.18|334.58|335.18|334.58|335.18|334.58|335.08|334.48|0
1612907100000|2021-02-09 21:45:00|335.08|334.48|335.18|334.58|335.18|334.58|335.08|334.48|0
1612908000000|2021-02-09 22:00:00|335.28|334.68|335.28|334.68|335.28|334.68|335.28|334.68|0
1612909800000|2021-02-09 22:30:00|335.48|334.88|335.48|334.88|335.58|334.98|335.48|334.88|0
1612911600000|2021-02-09 23:00:00|335.58|334.98|335.48|334.88|335.58|334.98|335.48|334.88|0
1612913100000|2021-02-09 23:25:00|335.38|334.78|335.38|334.78|335.38|334.78|335.38|334.78|0
1612913700000|2021-02-09 23:35:00|335.48|334.88|335.18|334.58|335.48|334.88|334.98|334.38|0
1612914600000|2021-02-09 23:50:00|335.08|334.48|335.08|334.48|335.08|334.48|335.08|334.48|0
1612915200000|2021-02-10 00:00:00|334.98|334.38|334.98|334.38|335.08|334.48|334.98|334.38|0
1612915500000|2021-02-10 00:05:00|335.08|334.48|334.98|334.38|335.08|334.48|334.98|334.38|0
1612915800000|2021-02-10 00:10:00|335.08|334.48|335.08|334.48|335.08|334.48|334.98|334.38|0
1612916100000|2021-02-10 00:15:00|334.98|334.38|334.98|334.38|335.08|334.48|334.98|334.38|0
1612916400000|2021-02-10 00:20:00|335.08|334.48|335.08|334.48|335.08|334.48|334.98|334.38|0
1612916700000|2021-02-10 00:25:00|335.18|334.58|335.08|334.48|335.18|334.58|334.98|334.38|0
1612917000000|2021-02-10 00:30:00|334.73|334.33|334.63|334.43|334.98|334.63|334.53|334.33|128
1612917300000|2021-02-10 00:35:00|334.68|334.48|334.68|334.48|334.68|334.53|334.63|334.43|17
1612917600000|2021-02-10 00:40:00|334.63|334.53|334.53|334.38|334.68|334.53|334.53|334.38|20
1612917900000|2021-02-10 00:45:00|334.43|334.33|334.63|334.43|334.63|334.43|334.28|334.13|53
1612918200000|2021-02-10 00:50:00|334.58|334.38|334.58|334.38|334.68|334.53|334.48|334.33|32
1612918500000|2021-02-10 00:55:00|334.53|334.33|334.63|334.48|334.83|334.68|334.43|334.23|95
1612918800000|2021-02-10 01:00:00|334.73|334.53|334.73|334.53|335.03|334.78|334.48|334.23|445
1612919100000|2021-02-10 01:05:00|334.78|334.58|334.53|334.38|334.88|334.68|334.43|334.28|251
1612919400000|2021-02-10 01:10:00|334.48|334.28|334.48|334.33|334.68|334.53|334.33|334.18|257
1612919700000|2021-02-10 01:15:00|334.53|334.38|334.98|334.78|335.28|335.08|334.53|334.33|411
1612920000000|2021-02-10 01:20:00|334.93|334.73|334.83|334.68|334.98|334.83|334.78|334.63|177
1612920300000|2021-02-10 01:25:00|334.78|334.63|334.73|334.58|334.83|334.63|334.53|334.33|178
1612920600000|2021-02-10 01:30:00|334.68|334.53|334.58|334.43|334.83|334.63|334.53|334.38|240
1612920900000|2021-02-10 01:35:00|334.53|334.38|334.28|334.08|334.58|334.43|334.23|334.08|279
1612921200000|2021-02-10 01:40:00|334.38|334.13|334.28|334.13|334.38|334.23|334.03|333.88|214
1612921500000|2021-02-10 01:45:00|334.33|334.18|334.38|334.23|334.58|334.38|334.33|334.18|194
1612921800000|2021-02-10 01:50:00|334.43|334.28|334.53|334.33|334.78|334.58|334.43|334.23|178
1612922100000|2021-02-10 01:55:00|334.58|334.38|334.38|334.23|334.63|334.48|334.38|334.18|204
1612922400000|2021-02-10 02:00:00|334.48|334.18|334.53|334.38|334.58|334.38|334.28|334.08|338
1612922700000|2021-02-10 02:05:00|334.58|334.43|334.63|334.48|334.68|334.48|334.38|334.23|232
1612923000000|2021-02-10 02:10:00|334.68|334.53|334.48|334.33|334.68|334.53|334.48|334.33|163
1612923300000|2021-02-10 02:15:00|334.43|334.28|334.38|334.23|334.48|334.28|334.28|334.13|91
1612923600000|2021-02-10 02:20:00|334.43|334.28|334.28|334.08|334.43|334.28|334.23|334.08|103
1612923900000|2021-02-10 02:25:00|334.33|334.13|334.23|334.08|334.38|334.23|334.13|333.98|124
1612924200000|2021-02-10 02:30:00|334.18|334.03|334.43|334.28|334.43|334.28|334.13|333.98|224
1612924500000|2021-02-10 02:35:00|334.48|334.33|334.48|334.33|334.58|334.43|334.43|334.28|157
1612924800000|2021-02-10 02:40:00|334.53|334.38|334.48|334.28|334.63|334.48|334.43|334.28|204
1612925100000|2021-02-10 02:45:00|334.43|334.33|334.68|334.48|334.68|334.53|334.43|334.28|127
1612925400000|2021-02-10 02:50:00|334.63|334.43|334.48|334.33|334.63|334.43|334.38|334.23|97
1612925700000|2021-02-10 02:55:00|334.43|334.28|334.43|334.28|334.53|334.38|334.43|334.23|67
1612926000000|2021-02-10 03:00:00|334.48|334.23|334.53|334.38|334.58|334.43|334.33|334.13|101
1612926300000|2021-02-10 03:05:00|334.48|334.33|334.48|334.33|334.53|334.33|334.38|334.18|125
1612926600000|2021-02-10 03:10:00|334.53|334.38|334.53|334.38|334.63|334.43|334.53|334.38|131
1612926900000|2021-02-10 03:15:00|334.58|334.43|334.63|334.48|334.68|334.53|334.53|334.38|88
1612927200000|2021-02-10 03:20:00|334.68|334.53|334.68|334.53|334.68|334.53|334.58|334.43|100
1612927500000|2021-02-10 03:25:00|334.63|334.48|334.48|334.33|334.63|334.48|334.43|334.23|80
1612927800000|2021-02-10 03:30:00|334.53|334.38|334.43|334.28|334.53|334.38|334.38|334.23|97
1612928100000|2021-02-10 03:35:00|334.48|334.33|334.43|334.28|334.48|334.33|334.43|334.28|40
1612928400000|2021-02-10 03:40:00|334.48|334.23|334.28|334.08|334.48|334.28|334.23|334.08|82
1612928700000|2021-02-10 03:45:00|334.23|334.03|334.18|334.03|334.33|334.18|334.18|334.03|118
1612929000000|2021-02-10 03:50:00|334.23|334.08|334.23|334.08|334.33|334.13|334.18|334.03|56
1612929300000|2021-02-10 03:55:00|334.18|334.03|334.18|334.03|334.18|334.03|334.08|333.93|76
1612929600000|2021-02-10 04:00:00|334.13|333.98|333.88|333.73|334.13|333.98|333.73|333.58|211
1612929900000|2021-02-10 04:05:00|333.83|333.68|333.73|333.53|333.83|333.68|333.68|333.53|114
1612930200000|2021-02-10 04:10:00|333.68|333.58|333.68|333.48|333.73|333.58|333.63|333.48|107
1612930500000|2021-02-10 04:15:00|333.63|333.53|333.78|333.63|333.83|333.68|333.63|333.48|105
1612930800000|2021-02-10 04:20:00|333.83|333.68|333.83|333.68|333.88|333.73|333.78|333.63|49
1612931100000|2021-02-10 04:25:00|333.78|333.63|333.73|333.58|333.83|333.63|333.68|333.53|48
1612931400000|2021-02-10 04:30:00|333.68|333.53|333.58|333.43|333.73|333.58|333.58|333.43|76
1612931700000|2021-02-10 04:35:00|333.63|333.48|333.83|333.63|333.88|333.68|333.63|333.48|79
1612932000000|2021-02-10 04:40:00|333.78|333.58|333.78|333.58|333.83|333.63|333.73|333.53|47
1612932300000|2021-02-10 04:45:00|333.73|333.63|333.88|333.73|333.88|333.73|333.68|333.53|75
1612932600000|2021-02-10 04:50:00|333.78|333.63|333.93|333.78|334.03|333.88|333.73|333.58|109
1612932900000|2021-02-10 04:55:00|333.88|333.73|334.03|333.88|334.08|333.93|333.83|333.68|64
1612933200000|2021-02-10 05:00:00|333.98|333.78|334.48|334.33|334.58|334.38|333.98|333.78|407
1612933500000|2021-02-10 05:05:00|334.53|334.38|334.38|334.23|334.53|334.38|334.28|334.13|116
1612933800000|2021-02-10 05:10:00|334.33|334.18|334.38|334.23|334.43|334.28|334.23|334.08|107
1612934100000|2021-02-10 05:15:00|334.33|334.18|334.48|334.33|334.58|334.38|334.33|334.18|94
1612934400000|2021-02-10 05:20:00|334.43|334.28|334.38|334.23|334.48|334.28|334.33|334.18|76
1612934700000|2021-02-10 05:25:00|334.43|334.28|334.33|334.18|334.43|334.28|334.33|334.18|60
1612935000000|2021-02-10 05:30:00|334.28|334.13|334.33|334.18|334.43|334.28|334.23|334.08|93
1612935300000|2021-02-10 05:35:00|334.28|334.13|334.28|334.13|334.43|334.28|334.28|334.08|60
1612935600000|2021-02-10 05:40:00|334.33|334.18|334.33|334.18|334.38|334.18|334.33|334.13|54
1612935900000|2021-02-10 05:45:00|334.38|334.23|334.33|334.18|334.43|334.28|334.18|334.03|105
1612936200000|2021-02-10 05:50:00|334.28|334.13|334.28|334.13|334.28|334.18|334.23|334.03|51
1612936500000|2021-02-10 05:55:00|334.33|334.18|334.18|334.03|334.38|334.18|334.18|334.03|77
1612936800000|2021-02-10 06:00:00|334.13|333.98|334.18|333.98|334.23|334.08|334.08|333.93|84
1612937100000|2021-02-10 06:05:00|334.13|334.03|334.13|333.98|334.18|334.03|334.08|333.88|64
1612937400000|2021-02-10 06:10:00|334.18|334.03|334.03|333.88|334.18|334.03|334.03|333.88|69
1612937700000|2021-02-10 06:15:00|333.98|333.83|333.98|333.78|334.08|333.93|333.93|333.78|92
1612938000000|2021-02-10 06:20:00|334.03|333.83|333.98|333.83|334.08|333.93|333.98|333.78|76
1612938300000|2021-02-10 06:25:00|334.03|333.88|333.93|333.73|334.03|333.88|333.88|333.73|85
1612938600000|2021-02-10 06:30:00|333.98|333.78|333.83|333.68|333.98|333.83|333.83|333.63|89
1612938900000|2021-02-10 06:35:00|333.88|333.73|333.93|333.78|334.03|333.88|333.88|333.73|78
1612939200000|2021-02-10 06:40:00|333.88|333.73|333.98|333.83|333.98|333.83|333.83|333.68|76
1612939500000|2021-02-10 06:45:00|333.93|333.78|333.58|333.38|333.93|333.78|333.43|333.28|593
1612939800000|2021-02-10 06:50:00|333.53|333.43|333.78|333.63|333.78|333.63|333.53|333.43|163
1612940100000|2021-02-10 06:55:00|333.73|333.58|333.68|333.53|333.73|333.58|333.68|333.53|57
1612940400000|2021-02-10 07:00:00|333.73|333.58|333.63|333.48|333.73|333.58|333.58|333.38|90
1612940700000|2021-02-10 07:05:00|333.58|333.43|333.73|333.53|333.73|333.58|333.53|333.38|101
1612941000000|2021-02-10 07:10:00|333.68|333.58|333.58|333.43|333.68|333.58|333.58|333.43|44
1612941300000|2021-02-10 07:15:00|333.63|333.48|333.73|333.58|333.73|333.58|333.58|333.43|65
1612941600000|2021-02-10 07:20:00|333.78|333.63|333.78|333.63|333.78|333.63|333.78|333.58|38
1612941900000|2021-02-10 07:25:00|333.73|333.58|333.88|333.73|333.93|333.78|333.73|333.58|113
1612942200000|2021-02-10 07:30:00|333.93|333.78|334.08|333.93|334.13|333.98|333.88|333.78|170
1612942500000|2021-02-10 07:35:00|334.03|333.88|334.18|334.03|334.18|334.03|334.03|333.88|123
1612942800000|2021-02-10 07:40:00|334.23|334.08|334.18|333.98|334.23|334.08|334.13|333.93|60
1612943100000|2021-02-10 07:45:00|334.23|334.03|334.13|333.93|334.23|334.08|334.08|333.93|129
1612943400000|2021-02-10 07:50:00|334.08|333.98|333.98|333.83|334.13|333.98|333.93|333.73|125
1612943700000|2021-02-10 07:55:00|333.93|333.78|333.98|333.83|334.13|333.93|333.93|333.78|137
1612944000000|2021-02-10 08:00:00|333.93|333.78|333.78|333.58|333.98|333.83|333.68|333.53|186
1612944300000|2021-02-10 08:05:00|333.73|333.63|333.43|333.28|333.78|333.63|333.43|333.28|137
1612944600000|2021-02-10 08:10:00|333.38|333.23|333.23|333.08|333.48|333.28|333.18|333.03|348
1612944900000|2021-02-10 08:15:00|333.18|333.03|333.23|333.08|333.48|333.33|333.18|332.98|253
1612945200000|2021-02-10 08:20:00|333.28|333.03|333.38|333.23|333.43|333.28|333.28|333.03|157
1612945500000|2021-02-10 08:25:00|333.33|333.18|333.18|333.03|333.38|333.23|333.13|332.93|192
1612945800000|2021-02-10 08:30:00|333.23|333.08|333.28|333.08|333.33|333.18|333.13|332.93|221
1612946100000|2021-02-10 08:35:00|333.23|333.13|333.23|333.08|333.28|333.13|333.13|332.98|173
1612946400000|2021-02-10 08:40:00|333.28|333.03|333.48|333.33|333.48|333.33|333.28|333.03|143
1612946700000|2021-02-10 08:45:00|333.43|333.28|333.58|333.38|333.63|333.48|333.38|333.23|176
1612947000000|2021-02-10 08:50:00|333.53|333.43|333.58|333.43|333.73|333.53|333.53|333.38|217
1612947300000|2021-02-10 08:55:00|333.63|333.38|333.68|333.48|333.68|333.53|333.53|333.38|200
1612947600000|2021-02-10 09:00:00|333.63|333.53|333.48|333.33|333.73|333.58|333.48|333.28|663
1612947900000|2021-02-10 09:05:00|333.53|333.28|333.58|333.43|333.58|333.43|333.48|333.28|180
1612948200000|2021-02-10 09:10:00|333.53|333.38|333.58|333.38|333.83|333.63|333.38|333.18|88
1612948500000|2021-02-10 09:15:00|333.73|333.48|333.78|333.53|333.83|333.68|333.48|333.28|112
1612948800000|2021-02-10 09:20:00|333.88|333.28|333.88|333.28|333.88|333.28|333.78|333.18|0
1612949100000|2021-02-10 09:25:00|333.78|333.18|333.88|333.28|333.88|333.28|333.78|333.18|26
1612949400000|2021-02-10 09:30:00|333.98|333.38|333.98|333.38|333.98|333.38|333.88|333.28|0
1612949700000|2021-02-10 09:35:00|333.88|333.28|333.88|333.28|333.98|333.38|333.88|333.28|0
1612950000000|2021-02-10 09:40:00|333.98|333.38|333.98|333.38|333.98|333.38|333.88|333.28|0
1612950600000|2021-02-10 09:50:00|333.88|333.63|333.78|333.58|333.88|333.68|333.73|333.48|36
1612950900000|2021-02-10 09:55:00|333.73|333.53|333.88|333.73|333.93|333.73|333.73|333.48|3
1612951200000|2021-02-10 10:00:00|333.83|333.68|333.88|333.73|333.88|333.73|333.83|333.63|8
1612951500000|2021-02-10 10:05:00|333.83|333.68|333.88|333.68|333.88|333.68|333.78|333.63|23
1612951800000|2021-02-10 10:10:00|333.93|333.73|333.73|333.58|333.93|333.73|333.73|333.53|12
1612952100000|2021-02-10 10:15:00|333.68|333.53|334.08|333.88|334.08|333.93|333.68|333.48|76
1612952400000|2021-02-10 10:20:00|334.03|333.93|333.98|333.78|334.03|333.93|333.88|333.73|29
1612952700000|2021-02-10 10:25:00||333.83||333.78||333.83||333.73|44
1612953000000|2021-02-10 10:30:00|334.03|333.83|333.98|333.83|334.03|333.88|333.88|333.73|24
1612953300000|2021-02-10 10:35:00|334.03|333.88|334.03|333.88|334.03|333.88|333.98|333.83|8
1612953600000|2021-02-10 10:40:00|333.98|333.83|334.03|333.88|334.03|333.88|333.93|333.78|30
1612953900000|2021-02-10 10:45:00|334.08|333.83|334.03|333.88|334.08|333.93|334.03|333.83|5
1612954200000|2021-02-10 10:50:00|333.98|333.83|334.08|333.93|334.08|333.93|333.98|333.83|8
1612954500000|2021-02-10 10:55:00|334.03|333.88|334.08|333.88|334.13|333.98|334.03|333.88|22
1612954800000|2021-02-10 11:00:00|334.03|333.93|334.08|333.93|334.08|333.93|334.03|333.83|62
1612955100000|2021-02-10 11:05:00|334.13||334.08||334.13||334.08||0
1612955400000|2021-02-10 11:10:00|334.13|333.98|334.13|333.98|334.13|333.98|334.08|333.98|0
1612955700000|2021-02-10 11:15:00|334.18|334.03|334.28|334.13|334.28|334.13|334.18|333.98|22
1612956000000|2021-02-10 11:20:00|334.23|334.08|334.23|334.08|334.23|334.08|334.18|334.03|15
1612956300000|2021-02-10 11:25:00|334.28|334.13|334.18|334.03|334.28|334.13|334.18|334.03|10
1612956600000|2021-02-10 11:30:00|334.23|334.08|334.23|334.03|334.23|334.08|334.18|334.03|9
1612956900000|2021-02-10 11:35:00|334.18|334.08|334.18|334.03|334.23|334.08|334.18|333.98|13
1612957200000|2021-02-10 11:40:00|334.13|333.98|334.23|333.98|334.23|334.03|334.08|333.93|11
1612957500000|2021-02-10 11:45:00|334.18|334.03|334.18|334.03|334.18|334.03|334.18|333.98|12
1612957800000|2021-02-10 11:50:00|334.23|333.98|334.28|334.08|334.28|334.13|334.23|333.98|8
1612958100000|2021-02-10 11:55:00|334.23|334.13|334.23|334.03|334.23|334.13|334.18|333.98|4
1612958400000|2021-02-10 12:00:00|334.18|334.08|334.13|333.98|334.23|334.08|334.13|333.98|12
1612958700000|2021-02-10 12:05:00|334.08|333.93|334.08|333.88|334.13|333.98|334.08|333.88|3
1612959000000|2021-02-10 12:10:00|334.03|333.93|334.08|333.88|334.08|333.93|334.03|333.83|4
1612959300000|2021-02-10 12:15:00|334.03|333.93|334.13|333.98|334.13|333.98|334.03|333.83|0
1612959600000|2021-02-10 12:20:00|334.18|333.93|334.23|334.03|334.23|334.03|334.18|333.93|42
1612959900000|2021-02-10 12:25:00|334.18|334.08|334.28|334.13|334.28|334.13|334.18|333.98|60
1612960200000|2021-02-10 12:30:00|334.23|334.08|334.28|334.08|334.28|334.13|334.23|334.03|21
1612960500000|2021-02-10 12:35:00||334.13||334.08||334.13||334.08|0
1612960800000|2021-02-10 12:40:00||334.03||334.03||334.08||334.03|2
1612961100000|2021-02-10 12:45:00||334.08||334.03||334.08||334.03|0
1612961400000|2021-02-10 12:50:00|334.23|334.08|334.23|334.03|334.23|334.13|334.23|334.03|1
1612961700000|2021-02-10 12:55:00||334.08||334.03||334.08||334.03|0
1612962000000|2021-02-10 13:00:00||334.08||334.08||334.08||333.98|7
1612962300000|2021-02-10 13:05:00|334.18|334.03|334.18|333.98|334.23|334.03|334.18|333.98|0
1612962600000|2021-02-10 13:10:00||334.03||334.03||334.03||333.98|0
1612962900000|2021-02-10 13:15:00|334.13|333.98|334.13|333.98|334.13|333.98|334.13|333.98|0
1612963500000|2021-02-10 13:25:00||333.93||333.78||333.93||333.78|2
1612963800000|2021-02-10 13:30:00|334.08|333.83|334.48|334.33|334.53|334.38|333.98|333.78|73
1612964100000|2021-02-10 13:35:00|334.43|334.28|334.43|334.23|334.48|334.33|334.33|334.18|43
1612964400000|2021-02-10 13:40:00|334.38|334.28|334.33|334.13|334.38|334.28|334.33|334.13|19
1612964700000|2021-02-10 13:45:00|334.28|334.18|334.33|334.13|334.38|334.18|334.28|334.08|21
1612965000000|2021-02-10 13:50:00|334.28|334.18|334.23|334.08|334.33|334.18|334.18|334.03|4
1612965300000|2021-02-10 13:55:00|334.18|334.03|334.18|333.98|334.23|334.08|334.13|333.93|15
1612965600000|2021-02-10 14:00:00|334.13|334.03|334.08|333.93|334.18|334.03|333.98|333.83|17
1612965900000|2021-02-10 14:05:00|334.03|333.88|334.03|333.88|334.13|333.93|334.03|333.83|9
1612966200000|2021-02-10 14:10:00|334.08|333.93|334.13|333.98|334.13|333.98|334.08|333.93|10
1612966500000|2021-02-10 14:15:00|334.18|334.03|334.18|334.03|334.18|334.03|334.13|333.98|14
1612966800000|2021-02-10 14:20:00|334.13|333.98|334.18|334.03|334.18|334.03|334.08|333.93|8
1612967100000|2021-02-10 14:25:00|334.23|334.08|334.38|334.23|334.43|334.28|334.23|334.08|19
1612967400000|2021-02-10 14:30:00|334.43|334.18|334.08|333.93|334.58|334.43|334.08|333.93|99
1612967700000|2021-02-10 14:35:00|334.13|333.98|334.23|334.03|334.23|334.03|333.98|333.78|39
1612968000000|2021-02-10 14:40:00|334.18|333.98|334.18|334.03|334.18|334.03|334.03|333.88|68
1612968300000|2021-02-10 14:45:00|334.23|334.08|334.23|334.08|334.28|334.08|334.13|333.93|34
1612968600000|2021-02-10 14:50:00|334.28|334.03|334.18|334.03|334.28|334.13|334.13|333.98|44
1612968900000|2021-02-10 14:55:00|334.13|333.98|334.08|333.93|334.18|334.03|334.03|333.88|58
1612969200000|2021-02-10 15:00:00|334.13|333.98|334.23|334.08|334.28|334.13|334.13|333.98|55
1612969500000|2021-02-10 15:05:00|334.28|334.13|334.13|333.98|334.28|334.13|334.13|333.93|32
1612969800000|2021-02-10 15:10:00|334.18|334.03|333.88|333.68|334.18|334.03|333.88|333.68|57
1612970100000|2021-02-10 15:15:00|333.83|333.73|333.43|333.28|333.88|333.73|333.43|333.28|125
1612970400000|2021-02-10 15:20:00|333.38|333.23|332.53|332.38|333.38|333.23|332.38|332.23|199
1612970700000|2021-02-10 15:25:00|332.58|332.43|332.78|332.58|333.03|332.83|332.38|332.23|173
1612971000000|2021-02-10 15:30:00|332.83|332.63|332.43|332.28|332.83|332.63|332.28|332.13|185
1612971300000|2021-02-10 15:35:00|332.48|332.33|332.63|332.38|332.83|332.58|332.48|332.28|23
1612971600000|2021-02-10 15:40:00|332.58|332.28|331.48|331.33|332.68|332.48|331.48|331.23|97
1612971900000|2021-02-10 15:45:00|331.43|331.28|331.98|331.78|331.98|331.78|331.38|331.18|50
1612972200000|2021-02-10 15:50:00|332.03|331.83|332.53|332.33|332.53|332.38|331.88|331.63|34
1612972500000|2021-02-10 15:55:00|332.48|332.28|332.73|332.48|332.73|332.48|332.28|332.08|34
1612972800000|2021-02-10 16:00:00|332.68|332.53|332.33|332.13|332.68|332.53|332.33|332.13|26
1612973100000|2021-02-10 16:05:00|332.38|332.08|332.48|332.28|332.53|332.28|332.18|332.03|32
1612973400000|2021-02-10 16:10:00|332.53|332.33|332.53|332.38|332.63|332.43|332.43|332.23|107
1612973700000|2021-02-10 16:15:00|332.58|332.43|332.58|332.43|332.78|332.58|332.48|332.33|24
1612974000000|2021-02-10 16:20:00|332.63|332.48|332.78|332.58|332.93|332.73|332.63|332.43|24
1612974300000|2021-02-10 16:25:00|332.83|332.63|332.33|332.03|332.88|332.68|332.23|332.03|144
1612974600000|2021-02-10 16:30:00|332.28|331.93|332.38|331.98|332.38|331.98|332.13|331.88|12
1612974900000|2021-02-10 16:35:00|332.33|332.23|332.33|332.13|332.43|332.23|332.28|332.08|16
1612975200000|2021-02-10 16:40:00|332.38|332.08|332.33|332.08|332.38|332.08|332.28|332.08|3
1612975500000|2021-02-10 16:45:00|332.38||332.43||332.48||332.33||7
1612975800000|2021-02-10 16:50:00|332.38||332.43||332.48||332.38||6
1612976100000|2021-02-10 16:55:00|332.48|332.38|332.58|332.13|332.58|332.38|332.48|332.13|7
1612976400000|2021-02-10 17:00:00|332.53|332.08|332.43|332.03|332.53|332.08|332.18|332.03|4
1612976700000|2021-02-10 17:05:00|332.38|332.08|332.23|331.98|332.43|332.08|332.18|331.98|7
1612977000000|2021-02-10 17:10:00|332.18|332.03|332.33|331.98|332.33|332.03|332.18|331.98|2
1612977300000|2021-02-10 17:15:00|332.28||332.23||332.33||332.18||0
1612977600000|2021-02-10 17:20:00|332.18|331.93|332.03|331.83|332.23|331.93|332.03|331.83|5
1612977900000|2021-02-10 17:25:00|332.08|331.73|332.18|331.93|332.23|331.93|331.88|331.73|16
1612978200000|2021-02-10 17:30:00||331.83||331.83||331.83||331.83|2
1612978800000|2021-02-10 17:40:00|||||||||2
1612979100000|2021-02-10 17:45:00||331.93||331.93||331.93||331.93|0
1612979400000|2021-02-10 17:50:00|332.23||332.23||332.23||332.18||2
1612979700000|2021-02-10 17:55:00|332.18|331.98|332.38|332.08|332.38|332.08|332.18|331.98|1
1612980000000|2021-02-10 18:00:00|332.43|332.03|332.48|332.08|332.48|332.08|332.38|331.98|0
1612980300000|2021-02-10 18:05:00|332.43|332.28|332.43|332.13|332.48|332.28|332.38|332.13|3
1612980600000|2021-02-10 18:10:00|332.48|332.28|332.48|332.13|332.48|332.28|332.43|332.13|1
1612980900000|2021-02-10 18:15:00|332.43|332.28|332.48|332.28|332.53|332.28|332.43|332.28|2
1612981200000|2021-02-10 18:20:00|332.53|332.43|332.58|332.28|332.58|332.43|332.48|332.28|4
1612981500000|2021-02-10 18:25:00||332.33||332.28||332.33||332.28|3
1612981800000|2021-02-10 18:30:00|332.63|332.38|332.68|332.43|332.68|332.43|332.63|332.38|0
1612982100000|2021-02-10 18:35:00|332.63|332.48|332.68|332.38|332.68|332.48|332.58|332.38|11
1612982400000|2021-02-10 18:40:00|332.73|332.53|332.78|332.53|332.78|332.58|332.68|332.53|0
1612982700000|2021-02-10 18:45:00||332.48||332.43||332.48||332.43|2
1612983600000|2021-02-10 19:00:00||332.33||332.33||332.33||332.33|2
1612984200000|2021-02-10 19:10:00|333.03|332.38|333.03|332.38|333.03|332.38|333.03|332.38|27
1612984500000|2021-02-10 19:15:00|332.98||332.98||332.98||332.98||0
1612984800000|2021-02-10 19:20:00||332.43||332.53||332.53||332.43|5
1612985100000|2021-02-10 19:25:00||332.58||332.58||332.58||332.53|2
1612985400000|2021-02-10 19:30:00||332.63||332.73||332.73||332.63|0
1612985700000|2021-02-10 19:35:00|332.93|332.68|332.93|332.68|332.93|332.68|332.93|332.68|0
1612986000000|2021-02-10 19:40:00||332.73||332.68||332.73||332.68|1
1612986300000|2021-02-10 19:45:00|332.88|332.73|332.88|332.68|332.88|332.73|332.88|332.63|4
1612986600000|2021-02-10 19:50:00|332.83|332.63|332.83|332.58|332.83|332.68|332.73|332.58|8
1612986900000|2021-02-10 19:55:00|332.78|332.63|332.83|332.63|332.83|332.63|332.78|332.58|0
1612987200000|2021-02-10 20:00:00|332.88|332.68|332.78|332.58|332.93|332.73|332.78|332.58|8
1612987500000|2021-02-10 20:05:00|332.73|332.63|332.78|332.58|332.78|332.63|332.73|332.58|3
1612987800000|2021-02-10 20:10:00|332.73|332.53|332.88|332.73|332.93|332.78|332.68|332.48|28
1612988100000|2021-02-10 20:15:00|332.93|332.68|332.93|332.73|332.93|332.78|332.93|332.68|3
1612988400000|2021-02-10 20:20:00||332.68||332.68||332.73||332.68|0
1612988700000|2021-02-10 20:25:00|332.88|332.73|332.83|332.58|332.88|332.73|332.78|332.53|5
1612989000000|2021-02-10 20:30:00|332.88|332.63|332.68|332.43|332.88|332.68|332.63|332.43|13
1612989300000|2021-02-10 20:35:00|332.73|332.48|332.63|332.23|332.73|332.48|332.58|332.23|5
1612989600000|2021-02-10 20:40:00|332.58|332.28|332.23|332.03|332.63|332.28|332.23|332.03|26
1612989900000|2021-02-10 20:45:00|332.33|332.08|332.23|332.03|332.33|332.13|332.13|331.98|44
1612990200000|2021-02-10 20:50:00|332.18|332.08|332.18|331.93|332.28|332.08|332.13|331.93|27
1612990500000|2021-02-10 20:55:00|332.13|332.03|332.03|331.78|332.18|332.03|331.98|331.68|21
1612990800000|2021-02-10 21:00:00|332.08|331.73|331.98|331.68|332.18|331.98|331.88|331.63|20
1612991100000|2021-02-10 21:05:00|332.03|331.73|332.03|331.83|332.08|331.93|331.98|331.68|2
1612991400000|2021-02-10 21:10:00|332.08|331.78|332.28|331.68|332.38|331.88|331.98|331.68|12
1612991700000|2021-02-10 21:15:00|332.18|331.58|332.18|331.58|332.28|331.68|332.18|331.58|0
1612992000000|2021-02-10 21:20:00|332.28|331.68|332.18|331.58|332.28|331.68|332.18|331.58|0
1612992300000|2021-02-10 21:25:00|332.28|331.68|332.28|331.68|332.28|331.68|332.28|331.68|0
1612992600000|2021-02-10 21:30:00|332.18|331.58|332.08|331.48|332.28|331.68|332.08|331.48|0
1612992900000|2021-02-10 21:35:00|332.18|331.58|332.18|331.58|332.28|331.68|332.08|331.48|0
1612993200000|2021-02-10 21:40:00|332.08|331.48|332.18|331.58|332.18|331.58|332.08|331.48|0
1612993500000|2021-02-10 21:45:00|332.08|331.48|332.08|331.48|332.18|331.58|332.08|331.48|0
1612993800000|2021-02-10 21:50:00|332.18|331.58|332.08|331.48|332.18|331.58|332.08|331.48|0
1612994100000|2021-02-10 21:55:00|332.18|331.58|332.18|331.58|332.18|331.58|332.18|331.58|0
1612997100000|2021-02-10 22:45:00|332.28|331.68|332.28|331.68|332.28|331.68|332.28|331.68|0
1612997400000|2021-02-10 22:50:00|332.38|331.78|332.28|331.68|332.38|331.78|332.28|331.68|0
1612997700000|2021-02-10 22:55:00|332.38|331.78|332.38|331.78|332.38|331.78|332.38|331.78|0
1612998000000|2021-02-10 23:00:00|332.28|331.68|332.18|331.58|332.38|331.78|332.18|331.58|0
1612998300000|2021-02-10 23:05:00|332.28|331.68|332.18|331.58|332.28|331.68|332.18|331.58|0
1612998600000|2021-02-10 23:10:00|332.28|331.68|332.28|331.68|332.28|331.68|332.18|331.58|0
1612998900000|2021-02-10 23:15:00|332.18|331.58|332.28|331.68|332.38|331.78|332.18|331.58|0
1612999200000|2021-02-10 23:20:00|332.38|331.78|332.38|331.78|332.48|331.88|332.28|331.68|0
1612999500000|2021-02-10 23:25:00|332.48|331.88|332.38|331.78|332.48|331.88|332.28|331.68|0
1612999800000|2021-02-10 23:30:00|332.28|331.68|332.38|331.78|332.38|331.78|332.28|331.68|0
1613000100000|2021-02-10 23:35:00|332.48|331.88|332.38|331.78|332.48|331.88|332.28|331.68|0
1613000700000|2021-02-10 23:45:00|332.48|331.88|332.38|331.78|332.48|331.88|332.38|331.78|0
1613001000000|2021-02-10 23:50:00|332.48|331.88|332.38|331.78|332.48|331.88|332.38|331.78|0
1613001900000|2021-02-11 00:05:00|332.28|331.68|332.38|331.78|332.38|331.78|332.28|331.68|0
1613002500000|2021-02-11 00:15:00|332.28|331.68|332.28|331.68|332.38|331.78|332.18|331.58|0
1613002800000|2021-02-11 00:20:00|332.18|331.58|332.18|331.58|332.28|331.68|332.18|331.58|0
1613003400000|2021-02-11 00:30:00|332.28|331.98|331.73|331.48|332.28|331.98|331.33|331.13|206
1613003700000|2021-02-11 00:35:00|331.68|331.43|331.48|331.33|331.68|331.43|331.48|331.23|82
1613004000000|2021-02-11 00:40:00|331.53|331.28|331.38|331.18|331.73|331.53|331.28|331.13|104
1613004300000|2021-02-11 00:45:00|331.43|331.23|331.13|330.98|331.53|331.38|331.03|330.88|239
1613004600000|2021-02-11 00:50:00|331.18|331.03|331.03|330.88|331.33|331.13|330.93|330.78|106
1613004900000|2021-02-11 00:55:00|331.08|330.93|331.13|330.98|331.53|331.33|331.03|330.83|255
1613005200000|2021-02-11 01:00:00|331.23|330.93|332.78|332.58|332.83|332.68|331.18|330.93|917
1613005500000|2021-02-11 01:05:00|332.73|332.68|332.73|332.53|333.18|333.03|332.68|332.53|391
1613005800000|2021-02-11 01:10:00|332.68|332.58|332.78|332.58|333.13|332.93|332.63|332.48|389
1613006100000|2021-02-11 01:15:00|332.73|332.48|332.38|332.18|332.78|332.48|332.08|331.93|405
1613006400000|2021-02-11 01:20:00|332.43|332.23|332.68|332.48|332.68|332.53|332.08|331.93|218
1613006700000|2021-02-11 01:25:00|332.63|332.53|333.03|332.88|333.13|332.98|332.63|332.48|177
1613007000000|2021-02-11 01:30:00|333.08|332.93|332.63|332.48|333.13|332.98|332.63|332.48|269
1613007300000|2021-02-11 01:35:00|332.68|332.53|332.43|332.23|332.78|332.58|332.38|332.23|159
1613007600000|2021-02-11 01:40:00|332.38|332.28|332.78|332.58|332.83|332.68|332.38|332.23|143
1613007900000|2021-02-11 01:45:00|332.83|332.63|332.63|332.48|332.93|332.73|332.53|332.38|86
1613008200000|2021-02-11 01:50:00|332.58|332.43|332.53|332.38|332.63|332.48|332.48|332.28|99
1613008500000|2021-02-11 01:55:00|332.48|332.33|332.43|332.23|332.58|332.43|332.38|332.23|90
1613008800000|2021-02-11 02:00:00|332.38|332.28|332.53|332.38|332.53|332.38|332.18|332.03|182
1613009100000|2021-02-11 02:05:00|332.58|332.43|332.53|332.33|332.58|332.43|332.48|332.28|139
1613009400000|2021-02-11 02:10:00|332.48|332.38|332.63|332.48|332.63|332.48|332.48|332.33|105
1613009700000|2021-02-11 02:15:00|332.58|332.43|332.78|332.63|332.78|332.63|332.58|332.38|164
1613010000000|2021-02-11 02:20:00|332.73|332.58|332.88|332.68|332.88|332.73|332.63|332.43|77
1613010300000|2021-02-11 02:25:00|332.83|332.73|332.58|332.38|332.83|332.73|332.53|332.38|56
1613010600000|2021-02-11 02:30:00|332.63|332.43|332.58|332.43|332.63|332.48|332.53|332.38|52
1613010900000|2021-02-11 02:35:00|332.63|332.38|332.78|332.63|332.78|332.63|332.63|332.38|54
1613011200000|2021-02-11 02:40:00|332.73|332.58|332.68|332.53|332.88|332.73|332.68|332.53|66
1613011500000|2021-02-11 02:45:00|332.73|332.58|332.93|332.78|332.93|332.78|332.73|332.53|46
1613011800000|2021-02-11 02:50:00|332.98|332.83|333.23|333.08|333.28|333.08|332.93|332.78|103
1613012100000|2021-02-11 02:55:00|333.18|333.03|333.23|333.08|333.23|333.08|333.08|332.93|55
1613012400000|2021-02-11 03:00:00|333.28|333.13|333.23|333.08|333.28|333.13|333.13|332.98|62
1613012700000|2021-02-11 03:05:00|333.28|333.13|333.33|333.18|333.33|333.18|333.18|333.03|57
1613013000000|2021-02-11 03:10:00|333.28|333.13|333.13|332.98|333.28|333.18|333.03|332.88|56
1613013300000|2021-02-11 03:15:00|333.18|333.03|333.13|332.93|333.18|333.03|333.13|332.93|33
1613013600000|2021-02-11 03:20:00|333.18|332.98|333.23|333.03|333.43|333.23|333.13|332.93|99
1613013900000|2021-02-11 03:25:00|333.28|333.08|333.48|333.33|333.48|333.33|333.28|333.03|58
1613014200000|2021-02-11 03:30:00|333.43|333.28|333.28|333.13|333.48|333.33|333.28|333.13|53
1613014500000|2021-02-11 03:35:00|333.23|333.03|333.18|333.03|333.28|333.13|333.18|333.03|53
1613014800000|2021-02-11 03:40:00|333.13|332.98|332.98|332.83|333.28|333.13|332.98|332.83|61
1613015100000|2021-02-11 03:45:00|332.93|332.78|332.93|332.78|333.03|332.88|332.88|332.73|97
1613015400000|2021-02-11 03:50:00|332.88|332.73|332.88|332.73|332.98|332.78|332.73|332.58|108
1613015700000|2021-02-11 03:55:00|332.83|332.68|333.13|332.93|333.13|332.98|332.83|332.68|186
1613016000000|2021-02-11 04:00:00|333.08|332.98|333.38|333.23|333.68|333.53|333.08|332.98|364
1613016300000|2021-02-11 04:05:00|333.48|333.28|333.23|333.03|333.58|333.38|333.08|332.88|145
1613016600000|2021-02-11 04:10:00|333.28|333.08|333.08|332.88|333.28|333.08|333.03|332.83|156
1613016900000|2021-02-11 04:15:00|333.13|332.93|333.33|333.13|333.38|333.18|333.03|332.93|54
1613017200000|2021-02-11 04:20:00|333.28|333.18|333.43|333.28|333.43|333.28|333.23|333.08|67
1613017500000|2021-02-11 04:25:00|333.48|333.33|333.68|333.53|333.68|333.53|333.48|333.33|44
1613017800000|2021-02-11 04:30:00|333.73|333.58|333.58|333.43|333.73|333.58|333.58|333.38|67
1613018100000|2021-02-11 04:35:00|333.63|333.48|333.78|333.63|333.83|333.68|333.63|333.48|92
1613018400000|2021-02-11 04:40:00|333.83|333.68|333.78|333.63|333.83|333.68|333.68|333.53|84
1613018700000|2021-02-11 04:45:00|333.83|333.68|333.88|333.73|333.93|333.78|333.78|333.68|72
1613019000000|2021-02-11 04:50:00|333.83|333.68|333.88|333.68|333.93|333.78|333.78|333.63|69
1613019300000|2021-02-11 04:55:00|333.83|333.73|333.68|333.53|333.88|333.73|333.63|333.48|62
1613019600000|2021-02-11 05:00:00|333.63|333.43|333.38|333.23|333.63|333.43|333.38|333.23|76
1613019900000|2021-02-11 05:05:00|333.33|333.18|333.33|333.13|333.38|333.18|333.18|332.98|61
1613020200000|2021-02-11 05:10:00|333.28|333.08|333.23|333.08|333.28|333.08|333.23|333.08|19
1613020500000|2021-02-11 05:15:00|333.18|333.03|333.33|333.18|333.38|333.23|333.08|332.93|61
1613020800000|2021-02-11 05:20:00|333.28|333.13|333.18|333.03|333.33|333.18|333.13|332.98|84
1613021100000|2021-02-11 05:25:00|333.23|333.08|333.33|333.18|333.38|333.23|333.23|333.08|24
1613021400000|2021-02-11 05:30:00|333.28|333.13|333.13|332.98|333.28|333.13|333.08|332.93|31
1613021700000|2021-02-11 05:35:00||332.93||332.98||332.98||332.93|28
1613022000000|2021-02-11 05:40:00|333.08|332.93|333.18|332.98|333.18|332.98|332.98|332.83|92
1613022300000|2021-02-11 05:45:00|333.13|333.03|333.03|332.88|333.28|333.08|333.03|332.88|49
1613022600000|2021-02-11 05:50:00|333.08|332.83|332.98|332.83|333.08|332.93|332.93|332.78|20
1613022900000|2021-02-11 05:55:00|333.03|332.78|333.03|332.88|333.08|332.88|332.93|332.78|27
1613023200000|2021-02-11 06:00:00|332.98|332.83|332.93|332.78|333.03|332.88|332.93|332.78|31
1613023500000|2021-02-11 06:05:00|332.98|332.83|333.03|332.83|333.03|332.88|332.93|332.78|42
1613023800000|2021-02-11 06:10:00|332.98|332.78|333.03|332.88|333.08|332.93|332.93|332.78|46
1613024100000|2021-02-11 06:15:00|333.08|332.93|333.08|332.88|333.08|332.93|333.03|332.88|15
1613024400000|2021-02-11 06:20:00|333.03|332.83|332.93|332.78|333.03|332.83|332.83|332.68|48
1613024700000|2021-02-11 06:25:00|333.03|332.83|332.88|332.73|333.03|332.88|332.88|332.73|45
1613025000000|2021-02-11 06:30:00|332.93|332.78|332.83|332.68|332.93|332.78|332.83|332.68|45
1613025300000|2021-02-11 06:35:00|332.93|332.63|332.88|332.73|332.98|332.83|332.88|332.63|74
1613025600000|2021-02-11 06:40:00|332.83|332.68|332.83|332.68|332.83|332.68|332.83|332.68|13
1613025900000|2021-02-11 06:45:00|332.78|332.63|332.78|332.63|332.83|332.68|332.78|332.63|65
1613026200000|2021-02-11 06:50:00|332.83|332.68|332.88|332.73|332.88|332.73|332.83|332.68|18
1613026500000|2021-02-11 06:55:00|332.83|332.68|332.83|332.68|332.88|332.68|332.68|332.53|68
1613026800000|2021-02-11 07:00:00|332.78|332.63|332.63|332.48|332.83|332.68|332.63|332.48|90
1613027100000|2021-02-11 07:05:00|332.68|332.53|332.73|332.58|332.93|332.78|332.68|332.53|72
1613027400000|2021-02-11 07:10:00|332.78|332.63|332.73|332.58|332.83|332.68|332.73|332.58|51
1613027700000|2021-02-11 07:15:00|332.68|332.53|332.88|332.73|332.88|332.73|332.68|332.53|79
1613028000000|2021-02-11 07:20:00|332.83|332.68|332.73|332.53|332.88|332.73|332.73|332.53|63
1613028300000|2021-02-11 07:25:00|332.68|332.58|332.53|332.38|332.73|332.58|332.53|332.38|79
1613028600000|2021-02-11 07:30:00|332.58|332.43|332.63|332.48|332.63|332.48|332.48|332.33|74
1613028900000|2021-02-11 07:35:00|332.68|332.53|332.63|332.43|332.68|332.53|332.53|332.38|52
1613029200000|2021-02-11 07:40:00|332.58|332.48|332.63|332.48|332.63|332.48|332.53|332.38|51
1613029500000|2021-02-11 07:45:00|332.58|332.43|332.43|332.28|332.63|332.48|332.43|332.28|64
1613029800000|2021-02-11 07:50:00|332.48|332.33|332.63|332.43|332.63|332.48|332.43|332.28|66
1613030100000|2021-02-11 07:55:00|332.58|332.48|332.58|332.43|332.73|332.58|332.53|332.38|138
1613030400000|2021-02-11 08:00:00|332.63|332.48|332.78|332.63|332.88|332.73|332.53|332.38|126
1613030700000|2021-02-11 08:05:00|332.83|332.68|333.13|332.98|333.23|333.08|332.83|332.68|147
1613031000000|2021-02-11 08:10:00|333.23|332.93|333.38|333.13|333.48|333.28|333.18|332.93|176
1613031300000|2021-02-11 08:15:00|333.33|333.18|333.33|333.13|333.43|333.23|333.08|332.88|65
1613031600000|2021-02-11 08:20:00|333.28|333.08|333.18|332.98|333.28|333.13|332.98|332.73|74
1613031900000|2021-02-11 08:25:00|333.23|333.03|333.48|333.33|333.58|333.43|333.13|332.93|74
1613032200000|2021-02-11 08:30:00|333.63|333.43|333.48|333.28|333.73|333.53|333.43|333.23|142
1613032500000|2021-02-11 08:35:00|333.43|333.23|333.58|333.38|333.78|333.58|333.33|333.18|122
1613032800000|2021-02-11 08:40:00|333.53|333.33|333.48|333.28|333.58|333.38|333.28|333.08|116
1613033100000|2021-02-11 08:45:00|333.43|333.33|333.33|333.18|333.48|333.33|333.28|333.13|110
1613033400000|2021-02-11 08:50:00|333.28|333.13|333.73|333.53|333.78|333.58|333.28|333.13|129
1613033700000|2021-02-11 08:55:00|333.68|333.58|333.48|333.28|333.68|333.58|333.38|333.23|143
1613034000000|2021-02-11 09:00:00|333.43|333.23|333.23|333.03|333.43|333.23|333.18|332.98|156
1613034300000|2021-02-11 09:05:00|333.18|333.08|333.23|333.03|333.33|333.13|333.08|332.93|95
1613034600000|2021-02-11 09:10:00|333.18|332.98|333.13|332.98|333.23|333.08|332.93|332.78|75
1613034900000|2021-02-11 09:15:00|333.08|332.93|333.13|332.73|333.23|332.93|332.88|332.68|74
1613035200000|2021-02-11 09:20:00|333.18|332.58|333.28|332.68|333.28|332.68|333.18|332.58|0
1613035500000|2021-02-11 09:25:00|333.38|332.78|333.18|332.58|333.38|332.78|333.18|332.58|2
1613035800000|2021-02-11 09:30:00|333.28|332.68|333.18|332.58|333.28|332.68|333.18|332.58|0
1613036100000|2021-02-11 09:35:00|333.28|332.68|333.18|332.58|333.28|332.68|333.18|332.58|0
1613036400000|2021-02-11 09:40:00|333.28|332.68|333.28|332.68|333.28|332.68|333.18|332.58|0
1613036700000|2021-02-11 09:45:00|333.38|332.78|333.28|332.68|333.38|332.78|333.28|332.68|0
1613037000000|2021-02-11 09:50:00|333.38|332.78|333.08|332.88|333.38|332.98|333.08|332.78|1
1613037300000|2021-02-11 09:55:00|333.13|332.93|333.13|332.93|333.13|332.93|333.08|332.93|1
1613037600000|2021-02-11 10:00:00|333.18|332.98|333.23|333.03|333.23|333.03|333.13|332.98|1
1613037900000|2021-02-11 10:05:00|333.28|333.08|333.33|333.18|333.33|333.18|333.23|333.08|11
1613038200000|2021-02-11 10:10:00|333.23|333.08|333.28|333.08|333.28|333.08|333.23|333.03|6
1613038500000|2021-02-11 10:15:00|333.23||333.28||333.28||333.23||1
1613038800000|2021-02-11 10:20:00|333.33|333.13|333.38|333.18|333.38|333.18|333.33|333.13|0
1613039100000|2021-02-11 10:25:00|333.33||333.38||333.38||333.33||0
1613039400000|2021-02-11 10:30:00|333.43|333.23|333.43|333.28|333.48|333.33|333.38|333.23|3
1613039700000|2021-02-11 10:35:00|333.48|333.33|333.48|333.28|333.48|333.33|333.43|333.28|0
1613040000000|2021-02-11 10:40:00|333.43|333.33|333.53|333.33|333.58|333.43|333.43|333.33|9
1613040300000|2021-02-11 10:45:00|333.48||333.48||333.53||333.48||0
1613040600000|2021-02-11 10:50:00|333.53|333.38|333.58|333.43|333.63|333.43|333.48|333.38|7
1613040900000|2021-02-11 10:55:00|333.63|333.48|333.68|333.53|333.73|333.58|333.63|333.48|20
1613041200000|2021-02-11 11:00:00|333.63|333.48|333.68|333.53|333.73|333.53|333.63|333.48|7
1613041500000|2021-02-11 11:05:00|333.73|333.58|333.73|333.58|333.73|333.58|333.68|333.53|14
1613041800000|2021-02-11 11:10:00|333.78|333.63|333.78|333.63|333.83|333.63|333.78|333.63|13
1613042100000|2021-02-11 11:15:00|333.83|333.68|333.83|333.68|333.88|333.68|333.83|333.63|26
1613042400000|2021-02-11 11:20:00|333.78|333.63|333.88|333.73|333.88|333.73|333.78|333.63|5
1613042700000|2021-02-11 11:25:00|333.93|333.78|333.83|333.68|333.93|333.78|333.83|333.68|7
1613043000000|2021-02-11 11:30:00|333.88|333.73|333.83|333.68|333.88|333.73|333.83|333.68|2
1613043300000|2021-02-11 11:35:00|333.88||333.83||333.88||333.83||2
1613043600000|2021-02-11 11:40:00|333.88|333.73|333.83|333.68|333.88|333.73|333.83|333.68|4
1613043900000|2021-02-11 11:45:00|333.78|333.63|333.83|333.68|333.83|333.68|333.78|333.63|7
1613044200000|2021-02-11 11:50:00|333.88|333.73|333.83|333.68|333.93|333.78|333.78|333.63|28
1613044500000|2021-02-11 11:55:00|333.78|333.63|333.83|333.68|333.88|333.68|333.78|333.63|7
1613044800000|2021-02-11 12:00:00|333.88|333.73|333.78|333.63|333.93|333.73|333.78|333.63|6
1613045100000|2021-02-11 12:05:00|333.68|333.58|333.73|333.53|333.73|333.63|333.68|333.53|3
1613045400000|2021-02-11 12:10:00|333.68|333.58|333.68|333.48|333.73|333.58|333.63|333.43|0
1613045700000|2021-02-11 12:15:00|333.63|333.43|333.68|333.53|333.68|333.53|333.63|333.43|4
1613046000000|2021-02-11 12:20:00||333.48||333.48||333.53||333.48|1
1613046300000|2021-02-11 12:25:00||333.53||333.53||333.53||333.48|0
1613046600000|2021-02-11 12:30:00|333.73|333.48|333.73|333.58|333.73|333.58|333.73|333.48|0
1613046900000|2021-02-11 12:35:00|333.78|333.53|333.73|333.53|333.78|333.58|333.68|333.53|4
1613047200000|2021-02-11 12:40:00|333.68|333.58|333.68|333.48|333.73|333.58|333.63|333.48|2
1613047500000|2021-02-11 12:45:00|333.63|333.43|333.68|333.53|333.73|333.53|333.63|333.43|2
1613047800000|2021-02-11 12:50:00|333.73|333.58|333.78|333.63|333.78|333.63|333.68|333.53|11
1613048100000|2021-02-11 12:55:00|333.73|333.58|333.83|333.68|333.83|333.68|333.73|333.53|19
1613048400000|2021-02-11 13:00:00|333.88|333.73|333.88|333.73|333.88|333.73|333.88|333.68|17
1613048700000|2021-02-11 13:05:00|333.93|333.78|333.98|333.83|334.03|333.88|333.93|333.78|21
1613049000000|2021-02-11 13:10:00|||||||||5
1613049300000|2021-02-11 13:15:00|334.03|333.88|334.18|334.03|334.18|334.03|334.03|333.83|24
1613049600000|2021-02-11 13:20:00|334.13|333.98|334.23|334.03|334.23|334.03|334.13|333.98|22
1613049900000|2021-02-11 13:25:00|334.18|334.08|334.18|333.98|334.28|334.13|334.18|333.98|30
1613050200000|2021-02-11 13:30:00|334.13|333.88|334.13|333.88|334.13|333.93|334.13|333.88|4
1613050500000|2021-02-11 13:35:00||333.93||333.93||333.98||333.88|0
1613050800000|2021-02-11 13:40:00|334.08|333.98|334.03|333.88|334.13|333.98|334.03|333.88|8
1613051400000|2021-02-11 13:50:00|333.98|333.83|333.98|333.83|333.98|333.88|333.98|333.83|6
1613051700000|2021-02-11 13:55:00|||||||||2
1613052000000|2021-02-11 14:00:00|334.03|333.88|333.88|333.73|334.03|333.88|333.88|333.73|48
1613052300000|2021-02-11 14:05:00|333.83|333.68|333.88|333.68|333.88|333.73|333.83|333.68|5
1613052600000|2021-02-11 14:10:00||333.73||333.68||333.73||333.63|0
1613052900000|2021-02-11 14:15:00||333.73||333.73||333.73||333.68|0
1613053200000|2021-02-11 14:20:00||333.68||333.73||333.73||333.68|1
1613053500000|2021-02-11 14:25:00|333.83|333.68|333.78|333.58|333.83|333.73|333.78|333.58|17
1613053800000|2021-02-11 14:30:00|333.73|333.63|334.03|333.83|334.03|333.88|333.68|333.53|113
1613054100000|2021-02-11 14:35:00|333.98|333.73|333.98|333.78|333.98|333.83|333.73|333.58|32
1613054400000|2021-02-11 14:40:00|333.93|333.83|333.98|333.83|333.98|333.83|333.78|333.63|29
1613054700000|2021-02-11 14:45:00|334.03|333.88|334.28|334.08|334.28|334.13|334.03|333.88|85
1613055000000|2021-02-11 14:50:00|334.18|334.03|333.63|333.48|334.18|334.03|333.63|333.43|50
1613055300000|2021-02-11 14:55:00|333.68|333.53|333.63|333.48|333.88|333.73|333.63|333.48|65
1613055600000|2021-02-11 15:00:00|333.58|333.43|333.88|333.73|333.93|333.73|333.58|333.43|51
1613055900000|2021-02-11 15:05:00|333.93|333.78|333.83|333.63|333.93|333.78|333.73|333.58|32
1613056200000|2021-02-11 15:10:00|333.88|333.68|333.98|333.83|333.98|333.83|333.78|333.63|35
1613056500000|2021-02-11 15:15:00|334.03|333.88|333.93|333.78|334.03|333.88|333.88|333.73|19
1613056800000|2021-02-11 15:20:00|333.98|333.83|333.98|333.83|334.03|333.88|333.98|333.78|16
1613057100000|2021-02-11 15:25:00|334.03|333.88|333.93|333.78|334.03|333.88|333.83|333.68|19
1613057400000|2021-02-11 15:30:00|333.88|333.73|333.98|333.78|333.98|333.83|333.88|333.68|15
1613057700000|2021-02-11 15:35:00|334.03|333.83|334.03|333.83|334.08|333.88|333.98|333.83|19
1613058000000|2021-02-11 15:40:00|334.08|333.88|334.08|333.93|334.13|333.98|334.08|333.88|18
1613058300000|2021-02-11 15:45:00|334.13|333.98|334.13|333.98|334.18|334.03|334.03|333.88|60
1613058600000|2021-02-11 15:50:00|334.18|334.03|334.13|333.98|334.23|334.08|334.13|333.98|16
1613058900000|2021-02-11 15:55:00|334.18|333.93|334.03|333.88|334.18|334.03|333.93|333.78|40
1613059200000|2021-02-11 16:00:00|333.98|333.83|333.98|333.83|334.03|333.88|333.93|333.78|10
1613059500000|2021-02-11 16:05:00|333.93|333.78|333.83|333.68|334.03|333.83|333.83|333.68|19
1613059800000|2021-02-11 16:10:00|333.78|333.63|333.93|333.78|333.98|333.78|333.73|333.58|17
1613060100000|2021-02-11 16:15:00|333.98|333.83|333.98|333.83|334.03|333.83|333.88|333.73|30
1613060400000|2021-02-11 16:20:00|334.03|333.78|334.08|333.93|334.08|333.93|334.03|333.78|25
1613060700000|2021-02-11 16:25:00||333.88||333.93||333.93||333.88|6
1613061000000|2021-02-11 16:30:00|334.13|333.98|334.23|334.08|334.28|334.13|334.13|333.93|41
1613061300000|2021-02-11 16:35:00|334.28|334.13|334.43|334.23|334.43|334.23|334.28|334.08|38
1613061600000|2021-02-11 16:40:00|334.38|334.28|334.43|334.23|334.43|334.28|334.33|334.18|30
1613061900000|2021-02-11 16:45:00||334.28||334.28||334.28||334.23|1
1613062200000|2021-02-11 16:50:00|334.38|334.23|334.28|334.03|334.38|334.28|334.28|334.03|15
1613062500000|2021-02-11 16:55:00|334.13|334.08|334.23|334.03|334.23|334.08|334.13|333.93|15
1613062800000|2021-02-11 17:00:00|334.18|334.08|334.23|334.08|334.23|334.08|334.18|334.03|6
1613063100000|2021-02-11 17:05:00|334.18|334.03|334.08|333.93|334.18|334.03|334.03|333.88|15
1613063400000|2021-02-11 17:10:00|334.13|333.98|334.08|333.88|334.18|334.03|334.08|333.88|12
1613063700000|2021-02-11 17:15:00|334.03|333.83|333.53|333.28|334.08|333.83|333.48|333.28|13
1613064000000|2021-02-11 17:20:00|333.48|333.33|333.48|333.33|333.58|333.43|333.48|333.28|11
1613064300000|2021-02-11 17:25:00|333.43|333.28|333.13|332.93|333.48|333.33|333.13|332.93|40
1613064600000|2021-02-11 17:30:00|333.18|332.98|333.38|333.18|333.48|333.28|333.18|332.93|33
1613064900000|2021-02-11 17:35:00|333.43|333.23|333.43|333.28|333.48|333.33|333.43|333.23|11
1613065200000|2021-02-11 17:40:00|333.48|333.23|333.13|332.98|333.48|333.28|333.13|332.98|29
1613065500000|2021-02-11 17:45:00|333.18|333.03|333.23|333.03|333.28|333.03|332.88|332.73|23
1613065800000|2021-02-11 17:50:00|333.28|332.98|333.18|333.03|333.28|333.03|332.98|332.83|11
1613066100000|2021-02-11 17:55:00|333.23|333.08|333.38|333.23|333.38|333.23|333.13|332.98|18
1613066400000|2021-02-11 18:00:00|333.33|333.18|333.48|333.13|333.48|333.23|333.28|333.08|3
1613066700000|2021-02-11 18:05:00|333.43|333.18|333.53|333.33|333.63|333.43|333.38|333.13|27
1613067000000|2021-02-11 18:10:00|333.48|333.28|333.78|333.58|333.83|333.63|333.43|333.23|30
1613067300000|2021-02-11 18:15:00|333.83|333.63|333.88|333.68|333.88|333.68|333.78|333.58|15
1613067600000|2021-02-11 18:20:00|333.93|333.73|334.03|333.88|334.03|333.88|333.88|333.68|4
1613067900000|2021-02-11 18:25:00|333.98|333.83|333.98|333.78|334.03|333.83|333.98|333.78|8
1613068200000|2021-02-11 18:30:00|334.03|333.73|334.03|333.83|334.03|333.88|333.93|333.73|0
1613068500000|2021-02-11 18:35:00|333.98|333.78|334.03|333.83|334.03|333.83|333.98|333.78|0
1613068800000|2021-02-11 18:40:00|334.08|333.88|334.03|333.83|334.08|333.88|333.98|333.83|19
1613069100000|2021-02-11 18:45:00|333.98|333.88|334.03|333.88|334.03|333.88|333.93|333.78|2
1613069400000|2021-02-11 18:50:00|334.08|333.93|334.03|333.83|334.08|333.93|333.98|333.83|3
1613069700000|2021-02-11 18:55:00|334.08|333.88|333.98|333.78|334.08|333.88|333.98|333.78|1
1613070000000|2021-02-11 19:00:00|334.03|333.73|333.68|333.48|334.03|333.73|333.63|333.48|5
1613070300000|2021-02-11 19:05:00|333.73|333.63|333.78|333.63|333.83|333.68|333.68|333.63|13
1613070600000|2021-02-11 19:10:00|333.83|333.53|333.68|333.48|333.83|333.53|333.58|333.43|3
1613070900000|2021-02-11 19:15:00|333.73|333.53|333.73|333.48|333.78|333.58|333.63|333.43|16
1613071200000|2021-02-11 19:20:00|333.68|333.43|333.63|333.38|333.73|333.43|333.53|333.38|7
1613071500000|2021-02-11 19:25:00|333.58|333.43|333.63|333.43|333.68|333.43|333.58|333.43|2
1613071800000|2021-02-11 19:30:00|333.68||333.63||333.68||333.63||0
1613072100000|2021-02-11 19:35:00|333.68|333.38|333.68|333.43|333.68|333.43|333.63|333.33|2
1613072400000|2021-02-11 19:40:00|333.63|333.48|333.78|333.53|333.78|333.53|333.63|333.48|1
1613072700000|2021-02-11 19:45:00|333.83||333.78||333.83||333.73||3
1613073000000|2021-02-11 19:50:00|333.83|333.48|333.83|333.48|333.83|333.48|333.78|333.48|2
1613073300000|2021-02-11 19:55:00|333.78||333.83||333.83||333.78||0
1613073600000|2021-02-11 20:00:00|333.78||333.78||333.83||333.73||3
1613073900000|2021-02-11 20:05:00|333.83|333.63|333.93|333.63|333.93|333.68|333.78|333.63|12
1613074200000|2021-02-11 20:10:00|333.98|333.68|334.03|333.83|334.03|333.83|333.93|333.63|0
1613074500000|2021-02-11 20:15:00|333.98|333.78|333.93|333.68|334.03|333.83|333.88|333.68|10
1613074800000|2021-02-11 20:20:00|333.88|333.73|333.98|333.78|333.98|333.78|333.88|333.63|10
1613075100000|2021-02-11 20:25:00|333.93|333.73|333.88|333.73|333.93|333.78|333.88|333.73|2
1613075400000|2021-02-11 20:30:00|333.93|333.78|333.98|333.83|334.03|333.88|333.93|333.73|6
1613075700000|2021-02-11 20:35:00|333.93|333.78|333.98|333.78|333.98|333.78|333.93|333.78|2
1613076000000|2021-02-11 20:40:00|333.93|333.83|334.03|333.78|334.08|333.93|333.93|333.78|16
1613076300000|2021-02-11 20:45:00|334.08|333.83|334.08|333.78|334.13|333.83|333.98|333.63|2
1613076600000|2021-02-11 20:50:00|334.03|333.68|334.13|333.78|334.13|333.78|333.98|333.63|2
1613076900000|2021-02-11 20:55:00|334.18|333.88|334.13|333.68|334.23|333.93|334.13|333.68|8
1613077200000|2021-02-11 21:00:00|334.08|333.63|334.03|333.63|334.13|333.78|333.98|333.58|2
1613077500000|2021-02-11 21:05:00|333.98|333.58|334.03|333.63|334.03|333.68|333.98|333.58|0
1613077800000|2021-02-11 21:10:00|334.08|333.68|334.28|333.68|334.28|333.68|334.03|333.58|4
1613078100000|2021-02-11 21:15:00|334.18|333.58|334.28|333.68|334.28|333.68|334.18|333.58|0
1613078400000|2021-02-11 21:20:00|334.18|333.58|334.28|333.68|334.28|333.68|334.18|333.58|0
1613079000000|2021-02-11 21:30:00|334.18|333.58|334.18|333.58|334.28|333.68|334.18|333.58|0
1613079300000|2021-02-11 21:35:00|334.28|333.68|334.18|333.58|334.28|333.68|334.18|333.58|0
1613079600000|2021-02-11 21:40:00|334.08|333.48|334.08|333.48|334.18|333.58|334.08|333.48|0
1613080200000|2021-02-11 21:50:00|334.18|333.58|334.08|333.48|334.18|333.58|334.08|333.48|0
1613080800000|2021-02-11 22:00:00|334.18|333.58|334.08|333.48|334.18|333.58|334.08|333.48|0
1613081400000|2021-02-11 22:10:00|334.18|333.58|334.08|333.48|334.18|333.58|334.08|333.48|0
1613081700000|2021-02-11 22:15:00|334.18|333.58|334.18|333.58|334.18|333.58|334.18|333.58|0
1613082000000|2021-02-11 22:20:00|334.08|333.48|334.08|333.48|334.18|333.58|334.08|333.48|0
1613082600000|2021-02-11 22:30:00|333.98|333.38|333.98|333.38|333.98|333.38|333.98|333.38|0
1613082900000|2021-02-11 22:35:00|334.08|333.48|333.98|333.38|334.08|333.48|333.98|333.38|0
1613083200000|2021-02-11 22:40:00|334.08|333.48|334.08|333.48|334.08|333.48|334.08|333.48|0
1613083500000|2021-02-11 22:45:00|333.98|333.38|333.98|333.38|334.08|333.48|333.98|333.38|0
1613083800000|2021-02-11 22:50:00|334.08|333.48|333.98|333.38|334.08|333.48|333.98|333.38|0
1613084100000|2021-02-11 22:55:00|334.08|333.48|334.08|333.48|334.08|333.48|333.98|333.38|0
1613084400000|2021-02-11 23:00:00|333.98|333.38|333.98|333.38|334.08|333.48|333.88|333.28|0
1613084700000|2021-02-11 23:05:00|334.08|333.48|334.08|333.48|334.18|333.58|333.98|333.38|0
1613085000000|2021-02-11 23:10:00|334.18|333.58|334.18|333.58|334.18|333.58|334.08|333.48|0
1613086500000|2021-02-11 23:35:00|334.08|333.48|334.18|333.58|334.18|333.58|334.08|333.48|0
1613087100000|2021-02-11 23:45:00|334.28|333.68|334.28|333.68|334.28|333.68|334.28|333.68|0
1613087700000|2021-02-11 23:55:00|334.38|333.78|334.38|333.78|334.38|333.78|334.38|333.78|0
1613088300000|2021-02-12 00:05:00|334.48|333.88|334.48|333.88|334.48|333.88|334.38|333.78|0
1613088600000|2021-02-12 00:10:00|334.58|333.98|334.48|333.88|334.58|333.98|334.48|333.88|0
1613088900000|2021-02-12 00:15:00|334.38|333.78|334.38|333.78|334.48|333.88|334.38|333.78|0
1613089200000|2021-02-12 00:20:00|334.28|333.68|334.38|333.78|334.38|333.78|334.28|333.68|0
1613089500000|2021-02-12 00:25:00|334.28|333.68|334.28|333.68|334.38|333.78|334.28|333.68|0
1613089800000|2021-02-12 00:30:00|333.93|333.63|334.38|334.08|334.58|334.33|333.83|333.58|118
1613090100000|2021-02-12 00:35:00|334.33|334.03|333.88|333.58|334.38|334.13|333.83|333.58|66
1613090400000|2021-02-12 00:40:00|333.83|333.63|333.78|333.58|333.88|333.63|333.78|333.58|1
1613090700000|2021-02-12 00:45:00|333.93|333.63|333.83|333.58|334.03|333.78|333.73|333.58|26
1613091000000|2021-02-12 00:50:00|333.73|333.43|333.63|333.43|333.83|333.58|333.48|333.23|36
1613091300000|2021-02-12 00:55:00|333.53|333.38|333.53|333.28|333.53|333.38|333.38|333.13|12
1613091600000|2021-02-12 01:00:00|333.63|333.33|333.78|333.48|334.03|333.78|333.58|333.33|48
1613091900000|2021-02-12 01:05:00|333.88|333.63|333.63|333.43|333.93|333.73|333.63|333.38|51
1613092200000|2021-02-12 01:10:00|333.58|333.48|333.73|333.53|333.83|333.58|333.53|333.38|55
1613092500000|2021-02-12 01:15:00|333.68|333.48|333.73|333.48|333.83|333.63|333.58|333.43|28
1613092800000|2021-02-12 01:20:00|333.68|333.53|333.68|333.48|333.73|333.53|333.53|333.33|59
1613093100000|2021-02-12 01:25:00|333.63|333.43|333.68|333.48|333.68|333.48|333.53|333.38|8
1613093400000|2021-02-12 01:30:00|333.63|333.38|333.43|333.23|333.63|333.38|333.33|333.13|65
1613093700000|2021-02-12 01:35:00|333.53|333.28|333.53|333.33|333.68|333.53|333.48|333.28|82
1613094000000|2021-02-12 01:40:00|333.58|333.38|333.38|333.23|333.63|333.43|333.33|333.18|10
1613094300000|2021-02-12 01:45:00|333.33|333.18|333.38|333.23|333.43|333.28|333.23|333.03|37
1613094600000|2021-02-12 01:50:00|333.33|333.18|333.43|333.28|333.48|333.28|333.28|333.13|12
1613094900000|2021-02-12 01:55:00|333.38|333.23|333.53|333.33|333.53|333.33|333.28|333.13|15
1613095200000|2021-02-12 02:00:00|333.48|333.28|333.48|333.28|333.53|333.33|333.33|333.13|19
1613095500000|2021-02-12 02:05:00|333.43|333.23|333.38|333.18|333.48|333.28|333.33|333.18|6
1613095800000|2021-02-12 02:10:00|333.33|333.08|333.28|333.08|333.48|333.28|333.28|333.08|20
1613096100000|2021-02-12 02:15:00|333.23|333.13|333.33|333.13|333.43|333.23|333.23|333.08|36
1613096400000|2021-02-12 02:20:00|333.28|333.08|333.13|332.98|333.33|333.13|333.13|332.98|37
1613096700000|2021-02-12 02:25:00|333.08|332.93|332.88|332.73|333.08|332.93|332.83|332.68|56
1613097000000|2021-02-12 02:30:00|332.93|332.78|332.78|332.63|333.03|332.83|332.78|332.63|43
1613097300000|2021-02-12 02:35:00|332.83|332.68|333.08|332.88|333.08|332.88|332.83|332.68|30
1613097600000|2021-02-12 02:40:00|333.13|332.93|332.98|332.78|333.18|332.98|332.83|332.68|37
1613097900000|2021-02-12 02:45:00|332.93|332.73|332.83|332.63|333.03|332.83|332.78|332.63|35
1613098200000|2021-02-12 02:50:00|332.78|332.68|332.73|332.58|332.83|332.68|332.73|332.53|40
1613098500000|2021-02-12 02:55:00|332.68|332.53|332.93|332.73|332.93|332.78|332.63|332.48|66
1613098800000|2021-02-12 03:00:00|332.88|332.68|332.88|332.68|332.93|332.78|332.68|332.53|58
1613099100000|2021-02-12 03:05:00|332.83|332.63|333.13|332.88|333.13|332.98|332.73|332.58|62
1613099400000|2021-02-12 03:10:00|333.08|332.93|332.78|332.63|333.08|332.98|332.78|332.63|27
1613099700000|2021-02-12 03:15:00|332.73|332.58|332.83|332.63|332.83|332.68|332.68|332.53|15
1613100000000|2021-02-12 03:20:00|332.78|332.58|332.73|332.53|332.98|332.78|332.68|332.53|24
1613100300000|2021-02-12 03:25:00|332.78|332.58|332.78|332.63|332.88|332.73|332.73|332.58|26
1613100600000|2021-02-12 03:30:00|332.73|332.58|332.93|332.78|332.98|332.78|332.73|332.58|35
1613100900000|2021-02-12 03:35:00|333.03|332.73|332.93|332.78|333.08|332.93|332.93|332.73|30
1613101200000|2021-02-12 03:40:00|332.88|332.73|332.93|332.73|332.98|332.83|332.88|332.73|29
1613101500000|2021-02-12 03:45:00|332.88|332.68|332.93|332.73|332.93|332.73|332.68|332.48|67
1613101800000|2021-02-12 03:50:00|332.88|332.68|332.78|332.58|332.93|332.68|332.73|332.53|28
1613102100000|2021-02-12 03:55:00|332.73|332.63|332.73|332.58|332.73|332.63|332.73|332.58|11
1613102400000|2021-02-12 04:00:00|332.68|332.53|332.98|332.78|333.08|332.93|332.68|332.53|38
1613102700000|2021-02-12 04:05:00|332.93|332.83|333.03|332.83|333.18|333.03|332.93|332.83|42
1613103000000|2021-02-12 04:10:00|332.98|332.88|333.13|332.93|333.13|332.93|332.98|332.83|21
1613103300000|2021-02-12 04:15:00|333.08|332.88|333.28|333.08|333.28|333.08|332.98|332.83|38
1613103600000|2021-02-12 04:20:00|333.23|333.13|333.23|333.03|333.33|333.13|333.08|332.93|41
1613103900000|2021-02-12 04:25:00|333.18|333.08|333.33|333.18|333.38|333.18|333.18|333.08|31
1613104200000|2021-02-12 04:30:00|333.38|333.13|333.43|333.28|333.53|333.33|333.33|333.13|34
1613104500000|2021-02-12 04:35:00|333.38|333.18|333.63|333.48|333.63|333.48|333.33|333.18|30
1613104800000|2021-02-12 04:40:00|333.68|333.43|333.63|333.43|333.68|333.53|333.48|333.33|33
1613105100000|2021-02-12 04:45:00|333.68|333.48|333.68|333.48|333.68|333.53|333.53|333.38|44
1613105400000|2021-02-12 04:50:00|333.63|333.53|333.48|333.28|333.63|333.53|333.43|333.28|41
1613105700000|2021-02-12 04:55:00|333.53|333.38|333.48|333.33|333.63|333.43|333.43|333.28|36
1613106000000|2021-02-12 05:00:00|333.43|333.28|333.53|333.38|333.58|333.43|333.38|333.23|20
1613106300000|2021-02-12 05:05:00|333.48|333.33|333.68|333.48|333.68|333.53|333.48|333.33|62
1613106600000|2021-02-12 05:10:00|333.63|333.43|333.83|333.63|333.83|333.63|333.63|333.43|26
1613106900000|2021-02-12 05:15:00|333.78|333.68|333.78|333.63|333.83|333.68|333.73|333.53|31
1613107200000|2021-02-12 05:20:00|333.83|333.58|333.83|333.68|333.88|333.68|333.78|333.58|16
1613107500000|2021-02-12 05:25:00|333.78|333.63|333.88|333.68|333.88|333.73|333.68|333.53|32
1613107800000|2021-02-12 05:30:00|333.93|333.73|333.83|333.68|333.93|333.73|333.83|333.63|17
1613108100000|2021-02-12 05:35:00|333.78|333.63|333.98|333.78|333.98|333.78|333.63|333.48|66
1613108400000|2021-02-12 05:40:00|333.88|333.68|333.88|333.73|334.03|333.83|333.83|333.63|32
1613108700000|2021-02-12 05:45:00|333.83|333.63|333.98|333.78|333.98|333.83|333.83|333.63|31
1613109000000|2021-02-12 05:50:00|333.93|333.73|334.03|333.88|334.03|333.88|333.93|333.73|22
1613109300000|2021-02-12 05:55:00|333.98|333.83|333.98|333.83|334.08|333.88|333.88|333.73|36
1613109600000|2021-02-12 06:00:00|334.08|333.88|334.03|333.83|334.08|333.93|333.88|333.73|41
1613109900000|2021-02-12 06:05:00|333.98|333.78|333.93|333.78|334.03|333.88|333.88|333.73|26
1613110200000|2021-02-12 06:10:00|333.98|333.83|333.88|333.68|334.08|333.93|333.83|333.68|44
1613110500000|2021-02-12 06:15:00|333.93|333.73|333.93|333.73|334.08|333.88|333.83|333.68|47
1613110800000|2021-02-12 06:20:00|333.88|333.68|333.93|333.73|333.93|333.73|333.78|333.58|15
1613111100000|2021-02-12 06:25:00|333.98|333.78|333.98|333.78|333.98|333.83|333.88|333.68|27
1613111400000|2021-02-12 06:30:00|333.93|333.83|334.03|333.83|334.13|333.98|333.93|333.73|56
1613111700000|2021-02-12 06:35:00|334.08|333.88|334.18|334.03|334.18|334.03|334.03|333.88|40
1613112000000|2021-02-12 06:40:00|334.13|333.98|334.13|333.93|334.18|333.98|333.98|333.83|55
1613112300000|2021-02-12 06:45:00|334.08|333.88|333.88|333.73|334.13|333.93|333.88|333.73|24
1613112600000|2021-02-12 06:50:00|333.93|333.78|333.98|333.78|333.98|333.83|333.78|333.63|38
1613112900000|2021-02-12 06:55:00|333.93|333.73|333.83|333.63|333.98|333.83|333.83|333.63|26
1613113200000|2021-02-12 07:00:00|333.78|333.58|333.58|333.43|333.83|333.58|333.58|333.43|28
1613113500000|2021-02-12 07:05:00|333.63|333.48|333.48|333.28|333.68|333.48|333.48|333.28|40
1613113800000|2021-02-12 07:10:00|333.43|333.23|333.43|333.23|333.53|333.38|333.33|333.13|58
1613114100000|2021-02-12 07:15:00|333.38|333.18|333.38|333.23|333.48|333.33|333.33|333.18|38
1613114400000|2021-02-12 07:20:00|333.43|333.18|333.38|333.23|333.43|333.23|333.33|333.18|25
1613114700000|2021-02-12 07:25:00|333.33|333.18|333.43|333.23|333.43|333.23|333.33|333.18|19
1613115000000|2021-02-12 07:30:00|333.48|333.28|333.38|333.18|333.48|333.33|333.28|333.13|32
1613115300000|2021-02-12 07:35:00|333.43|333.23|333.48|333.33|333.63|333.43|333.43|333.23|27
1613115600000|2021-02-12 07:40:00|333.43|333.28|333.43|333.23|333.53|333.38|333.43|333.23|18
1613115900000|2021-02-12 07:45:00|333.38|333.18|333.48|333.33|333.48|333.33|333.33|333.18|12
1613116200000|2021-02-12 07:50:00|333.43|333.28|333.28|333.13|333.48|333.33|333.28|333.13|24
1613116500000|2021-02-12 07:55:00|333.23|333.08|333.23|333.08|333.38|333.18|333.18|333.03|23
1613116800000|2021-02-12 08:00:00|333.18|333.03|333.18|333.03|333.48|333.28|333.03|332.83|54
1613117100000|2021-02-12 08:05:00|333.23|333.08|333.48|333.28|333.48|333.33|333.03|332.88|36
1613117400000|2021-02-12 08:10:00|333.58|333.33|333.43|333.23|333.68|333.43|333.38|333.23|40
1613117700000|2021-02-12 08:15:00|333.38|333.28|333.83|333.68|333.93|333.68|333.38|333.23|69
1613118000000|2021-02-12 08:20:00|333.78|333.63|333.63|333.48|333.88|333.73|333.63|333.38|44
1613118300000|2021-02-12 08:25:00|333.73|333.53|333.88|333.63|333.93|333.73|333.68|333.43|58
1613118600000|2021-02-12 08:30:00|333.83|333.68|333.73|333.53|333.83|333.68|333.58|333.38|71
1613118900000|2021-02-12 08:35:00|333.68|333.43|333.68|333.43|333.83|333.58|333.53|333.33|112
1613119200000|2021-02-12 08:40:00|333.73|333.48|333.43|333.23|333.78|333.58|333.28|333.13|105
1613119500000|2021-02-12 08:45:00|333.38|333.18|333.03|332.88|333.43|333.28|332.98|332.78|145
1613119800000|2021-02-12 08:50:00|332.98|332.83|333.43|333.28|333.43|333.28|332.83|332.63|164
1613120100000|2021-02-12 08:55:00|333.38|333.18|333.38|333.18|333.58|333.38|333.33|333.18|73
1613120400000|2021-02-12 09:00:00|333.43|333.23|333.43|333.18|333.73|333.53|333.43|333.18|95
1613120700000|2021-02-12 09:05:00|333.38|333.23|333.38|333.18|333.68|333.53|333.38|333.18|68
1613121000000|2021-02-12 09:10:00|333.43|333.23|333.63|333.43|333.68|333.48|333.43|333.23|36
1613121300000|2021-02-12 09:15:00|333.58|333.48|333.68|333.33|333.73|333.53|333.58|333.18|43
1613121600000|2021-02-12 09:20:00|333.78|333.18|333.88|333.28|333.88|333.28|333.78|333.18|0
1613121900000|2021-02-12 09:25:00|||||||||12
1613122200000|2021-02-12 09:30:00|333.98|333.38|333.88|333.28|333.98|333.38|333.88|333.28|0
1613122500000|2021-02-12 09:35:00|333.98|333.38|333.98|333.38|333.98|333.38|333.88|333.28|0
1613122800000|2021-02-12 09:40:00|333.88|333.28|333.98|333.38|333.98|333.38|333.88|333.28|0
1613123100000|2021-02-12 09:45:00|334.08|333.48|333.98|333.38|334.08|333.48|333.98|333.38|0
1613123400000|2021-02-12 09:50:00|334.08|333.73|333.83|333.58|334.08|333.73|333.68|333.53|25
1613123700000|2021-02-12 09:55:00|333.78|333.53|333.88|333.68|333.93|333.73|333.78|333.53|54
1613124000000|2021-02-12 10:00:00|333.93|333.73|333.88|333.68|333.98|333.83|333.88|333.68|9
1613124300000|2021-02-12 10:05:00|333.83|333.63|333.68|333.53|333.88|333.63|333.68|333.53|7
1613124600000|2021-02-12 10:10:00|333.73|333.58|333.68|333.53|333.78|333.63|333.63|333.43|12
1613124900000|2021-02-12 10:15:00|333.73|333.48|333.73|333.58|333.73|333.58|333.58|333.43|3
1613125200000|2021-02-12 10:20:00|333.78|333.63|333.88|333.68|333.88|333.73|333.78|333.58|1
1613125500000|2021-02-12 10:25:00|333.83|333.73|333.68|333.53|333.83|333.73|333.68|333.53|4
1613125800000|2021-02-12 10:30:00|333.73|333.58|333.68|333.53|333.78|333.63|333.68|333.53|11
1613126100000|2021-02-12 10:35:00|333.63|333.48|333.58|333.43|333.63|333.48|333.53|333.38|8
1613126400000|2021-02-12 10:40:00|333.53|333.33|333.58|333.38|333.58|333.43|333.48|333.33|17
1613126700000|2021-02-12 10:45:00|333.53|333.43|333.53|333.33|333.63|333.48|333.53|333.33|8
1613127000000|2021-02-12 10:50:00||333.38||333.33||333.38||333.33|2
1613127300000|2021-02-12 10:55:00|333.58|333.38|333.68|333.53|333.73|333.58|333.58|333.33|14
1613127600000|2021-02-12 11:00:00|333.73|333.58|333.63|333.48|333.73|333.58|333.63|333.43|3
1613127900000|2021-02-12 11:05:00|333.58|333.43|333.63|333.43|333.63|333.48|333.58|333.43|8
1613128200000|2021-02-12 11:10:00|333.58|333.38|333.48|333.33|333.63|333.43|333.48|333.33|7
1613128500000|2021-02-12 11:15:00|333.53|333.38|333.53|333.38|333.53|333.38|333.53|333.38|5
1613128800000|2021-02-12 11:20:00|333.58|333.43|333.48|333.33|333.63|333.48|333.48|333.33|19
1613129100000|2021-02-12 11:25:00|333.43|333.28|333.48|333.28|333.48|333.33|333.33|333.18|20
1613129400000|2021-02-12 11:30:00|333.53|333.33|333.68|333.53|333.68|333.53|333.53|333.28|0
1613129700000|2021-02-12 11:35:00|333.73|333.48|333.68|333.48|333.73|333.58|333.68|333.48|2
1613130000000|2021-02-12 11:40:00|333.73|333.53|333.73|333.53|333.73|333.58|333.73|333.53|0
1613130300000|2021-02-12 11:45:00|333.68|333.48|333.73|333.53|333.73|333.58|333.68|333.48|2
1613130600000|2021-02-12 11:50:00|333.68|333.58|333.83|333.63|333.83|333.63|333.68|333.53|3
1613130900000|2021-02-12 11:55:00|333.88|333.58|333.88|333.68|333.88|333.68|333.88|333.58|1
1613131200000|2021-02-12 12:00:00|333.93|333.73|333.93|333.73|333.98|333.83|333.93|333.68|6
1613131500000|2021-02-12 12:05:00|333.98|333.68|334.03|333.78|334.13|333.88|333.93|333.68|46
1613131800000|2021-02-12 12:10:00|334.08|333.83|334.08|333.93|334.08|333.93|334.08|333.78|40
1613132100000|2021-02-12 12:15:00|334.13|333.88|334.03|333.83|334.13|333.88|334.03|333.83|55
1613132400000|2021-02-12 12:20:00||333.88||333.83||333.88||333.83|0
1613132700000|2021-02-12 12:25:00|333.98|333.88|333.98|333.83|333.98|333.88|333.98|333.78|2
1613133000000|2021-02-12 12:30:00|334.03|333.88|334.13|333.98|334.13|333.98|334.03|333.83|9
1613133300000|2021-02-12 12:35:00|334.08|333.93|334.03|333.83|334.08|333.98|334.03|333.83|2
1613133600000|2021-02-12 12:40:00|334.08|333.88|334.08|333.88|334.08|333.93|334.03|333.83|2
1613133900000|2021-02-12 12:45:00|334.03|333.83|334.08|333.88|334.08|333.88|334.03|333.83|0
1613134200000|2021-02-12 12:50:00|334.03|333.83|334.08|333.83|334.08|333.88|334.03|333.83|1
1613134500000|2021-02-12 12:55:00||333.88||333.88||333.88||333.83|0
1613134800000|2021-02-12 13:00:00|334.13|333.83|334.18|333.98|334.18|333.98|334.13|333.83|2
1613135100000|2021-02-12 13:05:00||333.93||333.93||333.98||333.93|0
1613135400000|2021-02-12 13:10:00||333.98||333.93||334.03||333.93|1
1613135700000|2021-02-12 13:15:00|334.13|333.98|334.13|333.88|334.13|333.98|334.03|333.88|1
1613136000000|2021-02-12 13:20:00|333.98|333.83|334.13|333.93|334.18|333.98|333.98|333.83|6
1613136300000|2021-02-12 13:25:00|334.18|333.98|334.28|334.03|334.28|334.13|334.18|333.93|19
1613136600000|2021-02-12 13:30:00||334.08||334.03||334.13||334.03|12
1613136900000|2021-02-12 13:35:00|334.23|334.08|334.28|334.08|334.28|334.13|334.23|333.98|13
1613137200000|2021-02-12 13:40:00|334.33|334.03|334.33|334.13|334.33|334.13|334.28|334.03|7
1613137500000|2021-02-12 13:45:00|334.28|334.08|333.98|333.83|334.28|334.13|333.98|333.83|8
1613137800000|2021-02-12 13:50:00|333.93|333.78|333.93|333.78|333.98|333.78|333.78|333.58|20
1613138100000|2021-02-12 13:55:00|333.98|333.83|333.88|333.68|333.98|333.83|333.83|333.63|8
1613138400000|2021-02-12 14:00:00|333.83|333.63|333.83|333.63|333.88|333.63|333.83|333.53|19
1613138700000|2021-02-12 14:05:00|333.88|333.68|333.88|333.68|333.93|333.68|333.83|333.68|3
1613139000000|2021-02-12 14:10:00|333.93|333.73|333.83|333.63|333.93|333.73|333.78|333.63|1
1613139300000|2021-02-12 14:15:00|333.88|333.68|333.98|333.78|333.98|333.78|333.83|333.68|32
1613139600000|2021-02-12 14:20:00|333.93|333.83|334.03|333.83|334.03|333.88|333.93|333.78|12
1613139900000|2021-02-12 14:25:00|334.08|333.88|334.08|333.93|334.08|333.93|334.03|333.88|4
1613140200000|2021-02-12 14:30:00|334.03|333.88|334.08|333.88|334.23|334.08|334.03|333.88|68
1613140500000|2021-02-12 14:35:00|334.03|333.83|334.18|333.98|334.23|334.08|333.98|333.83|44
1613140800000|2021-02-12 14:40:00|334.23|334.03|334.23|334.08|334.23|334.08|334.08|333.93|23
1613141100000|2021-02-12 14:45:00|334.28|334.13|334.43|334.23|334.53|334.38|334.23|334.03|82
1613141400000|2021-02-12 14:50:00|334.38|334.28|334.43|334.23|334.63|334.48|334.33|334.13|53
1613141700000|2021-02-12 14:55:00|334.48|334.28|334.38|334.18|334.48|334.33|334.38|334.13|14
1613142000000|2021-02-12 15:00:00|334.33|334.13|334.53|334.33|334.63|334.48|334.33|334.13|2
1613142300000|2021-02-12 15:05:00|334.58|334.38|334.53|334.33|334.58|334.43|334.48|334.28|2
1613142600000|2021-02-12 15:10:00|334.48|334.28|334.83|334.63|334.83|334.63|334.48|334.28|19
1613142900000|2021-02-12 15:15:00|334.78|334.68|334.63|334.38|334.83|334.68|334.63|334.38|1
1613143200000|2021-02-12 15:20:00|334.58|334.43|334.63|334.43|334.63|334.48|334.53|334.33|8
1613143500000|2021-02-12 15:25:00|334.58|334.38|334.43|334.23|334.63|334.43|334.43|334.23|6
1613143800000|2021-02-12 15:30:00|334.38|334.18|334.33|334.13|334.43|334.18|334.23|334.03|8
1613144100000|2021-02-12 15:35:00|334.38|334.18|334.63|334.43|334.68|334.53|334.38|334.18|11
1613144400000|2021-02-12 15:40:00|334.68|334.48|334.68|334.48|334.68|334.53|334.58|334.43|28
1613144700000|2021-02-12 15:45:00|334.63|334.43|334.58|334.38|334.68|334.48|334.53|334.33|10
1613145000000|2021-02-12 15:50:00|334.53|334.33|334.58|334.38|334.68|334.48|334.53|334.33|13
1613145300000|2021-02-12 15:55:00|334.53|334.43|334.68|334.48|334.73|334.53|334.53|334.43|19
1613145600000|2021-02-12 16:00:00|334.73|334.53|334.73|334.53|334.78|334.58|334.68|334.48|33
1613145900000|2021-02-12 16:05:00|334.68|334.58|334.68|334.53|334.73|334.58|334.68|334.48|8
1613146200000|2021-02-12 16:10:00|334.73|334.48|334.83|334.68|334.93|334.78|334.73|334.48|21
1613146500000|2021-02-12 16:15:00|334.88|334.73|334.93|334.78|335.03|334.88|334.88|334.68|27
1613146800000|2021-02-12 16:20:00|334.98|334.73|334.93|334.73|334.98|334.83|334.88|334.68|10
1613147100000|2021-02-12 16:25:00|334.98|334.78|335.03|334.88|335.03|334.88|334.98|334.73|16
1613147400000|2021-02-12 16:30:00|335.08|334.93|335.18|334.98|335.18|335.03|335.08|334.88|41
1613147700000|2021-02-12 16:35:00|335.13|335.03|335.08|334.93|335.13|335.03|335.03|334.83|10
1613148000000|2021-02-12 16:40:00|335.03|334.83|335.13|334.93|335.13|334.93|335.03|334.83|15
1613148300000|2021-02-12 16:45:00|335.18|334.98|335.18|335.03|335.18|335.03|335.18|334.98|7
1613148600000|2021-02-12 16:50:00|335.13|334.98|335.33|335.13|335.38|335.18|335.13|334.98|44
1613148900000|2021-02-12 16:55:00|335.28|335.18|335.23|335.08|335.33|335.18|335.23|335.08|9
1613149200000|2021-02-12 17:00:00|335.18|335.03|335.23|335.08|335.43|335.23|335.18|335.03|20
1613149500000|2021-02-12 17:05:00|335.28|335.03|335.23|335.03|335.28|335.03|335.18|335.03|7
1613149800000|2021-02-12 17:10:00|335.18|335.08|335.18|335.03|335.33|335.13|335.18|335.03|9
1613150100000|2021-02-12 17:15:00|335.23|334.98|335.23|335.03|335.28|335.13|335.18|334.98|4
1613150400000|2021-02-12 17:20:00|335.18|334.98|335.23|335.08|335.28|335.08|335.13|334.98|0
1613150700000|2021-02-12 17:25:00|335.28|335.13|335.23|335.08|335.28|335.13|335.23|335.03|6
1613151000000|2021-02-12 17:30:00|335.18|335.03|335.33|335.13|335.33|335.18|335.18|335.03|27
1613151300000|2021-02-12 17:35:00||335.18||335.13||335.18||335.08|0
1613151600000|2021-02-12 17:40:00||335.18||335.13||335.18||335.08|5
1613151900000|2021-02-12 17:45:00||335.18||335.13||335.18||335.08|15
1613152200000|2021-02-12 17:50:00|335.28|335.18|335.28|335.03|335.28|335.18|335.28|335.03|6
1613152500000|2021-02-12 17:55:00||335.08||335.08||335.13||335.08|0
1613152800000|2021-02-12 18:00:00|335.23|335.13|335.18|335.03|335.28|335.13|335.18|335.03|9
1613153100000|2021-02-12 18:05:00|335.13|334.98|335.08|334.88|335.13|334.98|335.08|334.88|2
1613153400000|2021-02-12 18:10:00|335.03|334.93|335.08|334.88|335.08|334.93|335.03|334.88|2
1613153700000|2021-02-12 18:15:00|334.98|334.93|334.98|334.73|334.98|334.93|334.98|334.73|1
1613154000000|2021-02-12 18:20:00|334.88|334.78|334.98|334.83|334.98|334.83|334.83|334.63|17
1613154300000|2021-02-12 18:25:00|335.03|334.78|335.03|334.88|335.03|334.88|334.98|334.78|4
1613154600000|2021-02-12 18:30:00|334.98|334.83|335.08|334.88|335.08|334.93|334.98|334.83|7
1613154900000|2021-02-12 18:35:00|335.13|334.93|335.08|334.93|335.13|334.98|335.08|334.88|5
1613155200000|2021-02-12 18:40:00|335.13|334.98|335.08|334.88|335.18|334.98|335.08|334.88|7
1613155500000|2021-02-12 18:45:00|335.13|334.93|335.13|334.88|335.13|334.93|335.08|334.88|0
1613155800000|2021-02-12 18:50:00|335.08|334.93|335.08|334.83|335.13|334.93|335.08|334.83|0
1613156100000|2021-02-12 18:55:00|335.03|334.78|335.03|334.78|335.03|334.78|334.98|334.73|0
1613156400000|2021-02-12 19:00:00|334.98|334.73|335.03|334.73|335.03|334.78|334.98|334.68|0
1613156700000|2021-02-12 19:05:00|334.98|334.68|335.03|334.68|335.03|334.73|334.98|334.68|0
1613157000000|2021-02-12 19:10:00|334.98|334.73|334.98|334.68|335.03|334.73|334.98|334.68|0
1613157300000|2021-02-12 19:15:00|335.03|334.73|335.03|334.68|335.03|334.73|334.98|334.68|2
1613157600000|2021-02-12 19:20:00|334.98|334.73|335.03|334.68|335.03|334.73|334.98|334.68|0
1613157900000|2021-02-12 19:25:00|334.98|334.73|335.03|334.68|335.03|334.73|334.98|334.68|0
1613158200000|2021-02-12 19:30:00|334.98|334.73|335.03|334.73|335.03|334.73|334.98|334.68|0
1613158500000|2021-02-12 19:35:00|334.98|334.68|334.93|334.68|335.03|334.68|334.93|334.68|0
1613158800000|2021-02-12 19:40:00|334.88|334.73|334.93|334.73|334.93|334.73|334.88|334.68|3
1613159100000|2021-02-12 19:45:00|335.03|334.78|335.08|334.88|335.08|334.88|335.03|334.78|17
1613159400000|2021-02-12 19:50:00|335.03|334.93|335.08|334.88|335.08|334.93|334.98|334.83|7
1613159700000|2021-02-12 19:55:00|335.03|334.83|335.03|334.78|335.08|334.88|335.03|334.78|0
1613160000000|2021-02-12 20:00:00|335.08|334.73|334.93|334.68|335.08|334.73|334.93|334.68|5
1613160300000|2021-02-12 20:05:00|334.98|334.73|334.93|334.68|334.98|334.73|334.93|334.68|2
1613160600000|2021-02-12 20:10:00|334.98|334.73|334.98|334.73|334.98|334.73|334.93|334.73|0
1613160900000|2021-02-12 20:15:00|335.08|334.78|335.03|334.78|335.08|334.78|334.98|334.78|1
1613161200000|2021-02-12 20:20:00|334.98|334.83|335.03|334.83|335.03|334.83|334.98|334.83|1
1613161500000|2021-02-12 20:25:00|335.08|334.88|335.03|334.83|335.08|334.88|335.03|334.83|5
1613161800000|2021-02-12 20:30:00|334.98|334.78|334.98|334.78|335.03|334.83|334.93|334.78|9
1613162100000|2021-02-12 20:35:00|335.03|334.83|335.13|334.88|335.13|334.98|334.98|334.78|19
1613162400000|2021-02-12 20:40:00|335.08|334.93|334.98|334.78|335.13|334.98|334.93|334.63|23
1613162700000|2021-02-12 20:45:00|334.93|334.73|334.93|334.73|334.98|334.78|334.88|334.68|2
1613163000000|2021-02-12 20:50:00|334.98|334.78|335.23|334.88|335.23|335.08|334.98|334.68|9
1613163300000|2021-02-12 20:55:00|335.28|334.93|335.23|334.93|335.28|335.03|335.13|334.78|6
1613163600000|2021-02-12 21:00:00|335.28|334.88|335.43|335.08|335.43|335.23|335.28|334.88|13
1613163900000|2021-02-12 21:05:00|335.48|335.13|335.53|335.23|335.53|335.28|335.48|335.08|1
1613164200000|2021-02-12 21:10:00|335.73|335.28|335.98|335.38|336.08|335.48|335.38|335.18|24
1613164500000|2021-02-12 21:15:00|336.08|335.48|336.08|335.48|336.08|335.48|335.98|335.38|0
1613164800000|2021-02-12 21:20:00|335.98|335.38|335.98|335.38|336.08|335.48|335.98|335.38|0
1613165100000|2021-02-12 21:25:00|336.08|335.48|336.08|335.48|336.08|335.48|335.98|335.38|0
1613165400000|2021-02-12 21:30:00|335.98|335.38|335.98|335.38|336.08|335.48|335.98|335.38|0
1613165700000|2021-02-12 21:35:00|336.08|335.48|336.08|335.48|336.08|335.48|335.98|335.38|0
1613166300000|2021-02-12 21:45:00|335.98|335.38|335.98|335.38|336.08|335.48|335.98|335.38|0
1613166900000|2021-02-12 21:55:00|336.08|335.48|336.08|335.48|336.08|335.48|335.98|335.38|0
1613343600000|2021-02-14 23:00:00|336.28|335.68|336.18|335.58|336.28|335.68|336.08|335.48|0
1613343900000|2021-02-14 23:05:00|336.08|335.48|336.18|335.58|336.18|335.58|336.08|335.48|0
1613344200000|2021-02-14 23:10:00|336.08|335.48|336.48|335.88|336.48|335.88|336.08|335.48|0
1613344500000|2021-02-14 23:15:00|336.38|335.78|336.38|335.78|336.38|335.78|336.38|335.78|0
1613344800000|2021-02-14 23:20:00|336.28|335.68|336.38|335.78|336.38|335.78|336.28|335.68|0
1613345100000|2021-02-14 23:25:00|336.28|335.68|336.38|335.78|336.38|335.78|336.28|335.68|0
1613345400000|2021-02-14 23:30:00|336.28|335.68|336.18|335.58|336.38|335.78|336.18|335.58|0
1613345700000|2021-02-14 23:35:00|336.28|335.68|336.28|335.68|336.38|335.78|336.28|335.68|0
1613346000000|2021-02-14 23:40:00|336.38|335.78|336.38|335.78|336.38|335.78|336.28|335.68|0
1613346300000|2021-02-14 23:45:00|336.48|335.88|336.38|335.78|336.48|335.88|336.38|335.78|0
1613347200000|2021-02-15 00:00:00|336.28|335.68|336.48|335.88|336.58|335.98|336.28|335.68|0
1613347500000|2021-02-15 00:05:00|336.58|335.98|336.68|336.08|336.68|336.08|336.58|335.98|0
1613347800000|2021-02-15 00:10:00|336.78|336.18|336.78|336.18|336.88|336.28|336.78|336.18|0
1613348100000|2021-02-15 00:15:00|336.88|336.28|337.18|336.58|337.28|336.68|336.78|336.18|0
1613348400000|2021-02-15 00:20:00|337.28|336.68|337.48|336.88|337.58|336.98|337.28|336.68|0
1613348700000|2021-02-15 00:25:00|337.58|336.98|337.58|336.98|337.68|337.08|337.48|336.88|0
1613349000000|2021-02-15 00:30:00|336.88|336.38|335.93|335.73|337.18|336.83|335.93|335.73|258
1613349300000|2021-02-15 00:35:00|335.88|335.68|335.73|335.53|336.03|335.78|335.53|335.33|208
1613349600000|2021-02-15 00:40:00|335.68|335.58|335.63|335.48|335.78|335.58|335.48|335.33|142
1613349900000|2021-02-15 00:45:00|335.68|335.53|335.43|335.23|335.88|335.68|335.23|335.08|278
1613350200000|2021-02-15 00:50:00|335.48|335.28|335.73|335.53|335.78|335.63|335.33|335.18|225
1613350500000|2021-02-15 00:55:00|335.68|335.58|335.23|335.03|335.68|335.58|334.98|334.78|225
1613350800000|2021-02-15 01:00:00|335.08|334.93|336.08|335.93|336.28|336.13|334.88|334.73|755
1613351100000|2021-02-15 01:05:00|336.13|335.98|336.33|336.18|336.53|336.38|336.13|335.98|394
1613351400000|2021-02-15 01:10:00|336.38|336.23|336.43|336.28|336.58|336.38|336.28|336.13|462
1613351700000|2021-02-15 01:15:00|336.48|336.33|336.13|335.93|336.53|336.33|336.08|335.93|289
1613352000000|2021-02-15 01:20:00|336.08|335.98|335.98|335.83|336.23|336.08|335.93|335.73|208
1613352300000|2021-02-15 01:25:00|336.03|335.88|335.88|335.73|336.13|335.93|335.88|335.73|202
1613352600000|2021-02-15 01:30:00|335.93|335.68|336.03|335.88|336.13|335.93|335.78|335.63|381
1613352900000|2021-02-15 01:35:00|335.98|335.83|335.63|335.48|335.98|335.83|335.63|335.48|205
1613353200000|2021-02-15 01:40:00|335.73|335.53|335.68|335.53|335.83|335.68|335.53|335.38|236
1613353500000|2021-02-15 01:45:00|335.73|335.58|335.88|335.73|336.03|335.83|335.68|335.53|146
1613353800000|2021-02-15 01:50:00|335.83|335.68|335.81|335.66|335.83|335.68|335.58|335.43|196
1613354100000|2021-02-15 01:55:00|335.86|335.71|335.76|335.61|336.01|335.86|335.76|335.61|255
1613354400000|2021-02-15 02:00:00|335.71|335.56|336.06|335.86|336.11|335.96|335.66|335.51|180
1613354700000|2021-02-15 02:05:00|336.11|335.91|336.06|335.86|336.21|336.01|336.01|335.86|160
1613355000000|2021-02-15 02:10:00|336.01|335.81|336.36|336.16|336.41|336.21|335.91|335.76|247
1613355300000|2021-02-15 02:15:00|336.41|336.21|336.46|336.31|336.51|336.36|336.31|336.16|188
1613355600000|2021-02-15 02:20:00|336.51|336.36|336.51|336.31|336.71|336.51|336.51|336.31|249
1613355900000|2021-02-15 02:25:00|336.46|336.36|336.46|336.26|336.46|336.36|336.36|336.21|139
1613356200000|2021-02-15 02:30:00|336.41|336.21|336.26|336.11|336.41|336.26|336.26|336.06|160
1613356500000|2021-02-15 02:35:00|336.21|336.06|336.21|336.01|336.41|336.26|336.11|335.96|168
1613356800000|2021-02-15 02:40:00|336.16|336.06|335.91|335.76|336.21|336.06|335.86|335.71|122
1613357100000|2021-02-15 02:45:00|335.86|335.71|335.76|335.56|335.91|335.76|335.66|335.51|208
1613357400000|2021-02-15 02:50:00|335.81|335.61|335.76|335.61|335.81|335.66|335.76|335.56|165
1613357700000|2021-02-15 02:55:00|335.81|335.66|335.76|335.61|335.86|335.71|335.76|335.61|82
1613358000000|2021-02-15 03:00:00|335.81|335.66|335.36|335.21|335.81|335.66|335.31|335.16|369
1613358300000|2021-02-15 03:05:00|335.41|335.26|335.41|335.26|335.56|335.41|335.36|335.21|78
1613358600000|2021-02-15 03:10:00|335.36|335.21|335.21|335.06|335.36|335.21|335.16|335.01|126
1613358900000|2021-02-15 03:15:00|335.26|334.96|335.51|335.31|335.51|335.36|335.16|334.96|91
1613359200000|2021-02-15 03:20:00|335.46|335.36|335.26|335.06|335.51|335.36|335.16|335.01|197
1613359500000|2021-02-15 03:25:00|335.21|335.11|335.06|334.91|335.26|335.11|335.06|334.91|131
1613359800000|2021-02-15 03:30:00|335.11|334.96|335.11|334.91|335.16|335.01|334.96|334.81|140
1613360100000|2021-02-15 03:35:00|335.06|334.96|335.21|335.01|335.21|335.06|335.01|334.86|86
1613360400000|2021-02-15 03:40:00|335.16|335.06|335.21|335.06|335.31|335.16|335.11|334.96|131
1613360700000|2021-02-15 03:45:00|335.16|335.01|335.36|335.21|335.41|335.26|335.06|334.91|131
1613361000000|2021-02-15 03:50:00|335.41|335.26|335.36|335.21|335.56|335.36|335.36|335.16|73
1613361300000|2021-02-15 03:55:00|335.41|335.26|335.41|335.26|335.51|335.36|335.41|335.26|25
1613361600000|2021-02-15 04:00:00|335.46|335.31|335.71|335.56|335.71|335.56|335.46|335.31|86
1613361900000|2021-02-15 04:05:00|335.66|335.51|335.81|335.66|335.86|335.66|335.61|335.46|116
1613362200000|2021-02-15 04:10:00|335.76|335.61|335.66|335.51|335.76|335.61|335.61|335.46|68
1613362500000|2021-02-15 04:15:00|335.71|335.56|335.66|335.51|335.76|335.61|335.66|335.51|28
1613362800000|2021-02-15 04:20:00|335.71|335.56|335.71|335.56|335.76|335.61|335.71|335.51|42
1613363100000|2021-02-15 04:25:00|335.66|335.51|335.66|335.51|335.71|335.56|335.61|335.46|45
1613363400000|2021-02-15 04:30:00|335.71|335.56|335.71|335.56|335.76|335.56|335.71|335.56|38
1613363700000|2021-02-15 04:35:00|335.76|335.61|335.76|335.61|335.76|335.61|335.76|335.61|47
1613364000000|2021-02-15 04:40:00|335.81|335.51|335.66|335.51|335.81|335.51|335.66|335.51|71
1613364300000|2021-02-15 04:45:00|335.61|335.46|335.51|335.36|335.61|335.46|335.51|335.36|102
1613364600000|2021-02-15 04:50:00|335.56|335.41|335.66|335.46|335.66|335.51|335.51|335.36|90
1613364900000|2021-02-15 04:55:00|335.61|335.51|335.66|335.46|335.71|335.56|335.51|335.31|59
1613365200000|2021-02-15 05:00:00|335.71|335.51|335.76|335.56|335.76|335.56|335.51|335.36|93
1613365500000|2021-02-15 05:05:00|335.71|335.51|335.41|335.21|335.71|335.51|335.36|335.21|62
1613365800000|2021-02-15 05:10:00|335.46|335.26|335.46|335.31|335.56|335.41|335.41|335.21|33
1613366100000|2021-02-15 05:15:00|335.51|335.36|335.31|335.16|335.51|335.36|335.31|335.16|65
1613366400000|2021-02-15 05:20:00|335.36|335.21|335.11|334.96|335.36|335.21|335.11|334.91|58
1613366700000|2021-02-15 05:25:00|335.06|334.91|335.06|334.91|335.21|335.06|335.06|334.91|46
1613367000000|2021-02-15 05:30:00|335.11|334.96|335.11|334.96|335.16|334.96|335.06|334.91|37
1613367300000|2021-02-15 05:35:00|335.16|335.01|334.76|334.61|335.16|335.01|334.76|334.61|187
1613367600000|2021-02-15 05:40:00|334.81|334.66|334.76|334.61|334.81|334.66|334.66|334.51|102
1613367900000|2021-02-15 05:45:00|334.86|334.66|334.96|334.76|334.96|334.81|334.81|334.66|114
1613368200000|2021-02-15 05:50:00|335.06|334.81|335.01|334.81|335.11|334.96|334.96|334.81|81
1613368500000|2021-02-15 05:55:00|335.11|334.86|335.11|334.91|335.11|334.96|335.06|334.86|53
1613368800000|2021-02-15 06:00:00|335.06|334.96|335.26|335.06|335.26|335.06|335.06|334.91|97
1613369100000|2021-02-15 06:05:00|335.21|335.11|335.36|335.21|335.41|335.26|335.16|335.01|89
1613369400000|2021-02-15 06:10:00|335.41|335.16|335.16|335.01|335.41|335.16|335.16|335.01|69
1613369700000|2021-02-15 06:15:00|335.21|335.06|335.16|334.96|335.21|335.06|335.06|334.91|74
1613370000000|2021-02-15 06:20:00|335.11|335.01|335.16|335.01|335.21|335.01|335.06|334.91|65
1613370300000|2021-02-15 06:25:00|335.21|334.96|335.01|334.86|335.21|335.01|334.96|334.81|114
1613370600000|2021-02-15 06:30:00|335.06|334.91|334.86|334.66|335.11|334.96|334.81|334.66|144
1613370900000|2021-02-15 06:35:00|334.81|334.61|334.81|334.61|334.86|334.66|334.71|334.56|160
1613371200000|2021-02-15 06:40:00|334.76|334.51|334.81|334.66|334.91|334.71|334.66|334.51|117
1613371500000|2021-02-15 06:45:00|334.86|334.71|334.96|334.81|335.06|334.86|334.81|334.66|36
1613371800000|2021-02-15 06:50:00|335.01|334.86|335.01|334.86|335.11|334.91|334.96|334.81|76
1613372100000|2021-02-15 06:55:00|334.91|334.76|335.01|334.86|335.06|334.91|334.91|334.76|116
1613372400000|2021-02-15 07:00:00|335.06|334.91|334.96|334.81|335.06|334.91|334.96|334.81|53
1613372700000|2021-02-15 07:05:00|335.01|334.86|335.01|334.86|335.11|334.96|334.96|334.81|107
1613373000000|2021-02-15 07:10:00|335.06|334.81|334.96|334.81|335.06|334.86|334.91|334.76|78
1613373300000|2021-02-15 07:15:00|334.91|334.76|334.71|334.51|334.91|334.81|334.31|334.16|797
1613373600000|2021-02-15 07:20:00|334.66|334.56|334.71|334.51|334.71|334.56|334.56|334.36|76
1613373900000|2021-02-15 07:25:00|334.66|334.56|334.71|334.56|334.81|334.61|334.61|334.46|122
1613374200000|2021-02-15 07:30:00|334.66|334.51|334.56|334.41|334.66|334.51|334.51|334.36|81
1613374500000|2021-02-15 07:35:00|334.51|334.36|334.66|334.51|334.66|334.51|334.51|334.36|80
1613374800000|2021-02-15 07:40:00|334.71|334.56|334.66|334.51|334.76|334.61|334.56|334.41|191
1613375100000|2021-02-15 07:45:00|334.61|334.46|334.76|334.61|334.76|334.61|334.61|334.41|55
1613375400000|2021-02-15 07:50:00|334.71|334.56|334.71|334.56|334.81|334.66|334.71|334.56|61
1613375700000|2021-02-15 07:55:00|334.66|334.51|334.81|334.66|334.81|334.66|334.61|334.46|75
1613376000000|2021-02-15 08:00:00|334.76|334.61|334.91|334.76|334.91|334.76|334.76|334.61|68
1613376300000|2021-02-15 08:05:00|334.86|334.71|334.81|334.66|334.91|334.76|334.81|334.66|82
1613376600000|2021-02-15 08:10:00|334.86|334.71|334.96|334.81|334.96|334.81|334.86|334.71|87
1613376900000|2021-02-15 08:15:00|334.91|334.76|335.06|334.91|335.06|334.91|334.91|334.76|115
1613377200000|2021-02-15 08:20:00|335.01|334.86|335.16|335.01|335.16|335.01|335.01|334.86|81
1613377500000|2021-02-15 08:25:00|335.11|334.96|335.11|334.96|335.16|335.01|335.06|334.86|45
1613377800000|2021-02-15 08:30:00|335.06|334.91|335.11|334.96|335.16|334.96|335.01|334.86|67
1613378100000|2021-02-15 08:35:00|335.06|334.91|335.01|334.81|335.06|334.91|334.91|334.76|132
1613378400000|2021-02-15 08:40:00|334.96|334.86|334.91|334.71|335.01|334.86|334.81|334.66|94
1613378700000|2021-02-15 08:45:00|334.96|334.76|335.01|334.86|335.01|334.86|334.91|334.76|93
1613379000000|2021-02-15 08:50:00|334.96|334.81|335.01|334.86|335.06|334.91|334.91|334.76|349
1613379300000|2021-02-15 08:55:00|335.06|334.81|335.21|335.01|335.21|335.06|335.06|334.81|225
1613379600000|2021-02-15 09:00:00|335.16|335.06|334.81|334.61|335.16|335.06|334.71|334.56|602
1613379900000|2021-02-15 09:05:00|334.86|334.66|334.76|334.56|334.91|334.76|334.71|334.56|193
1613380200000|2021-02-15 09:10:00|334.71|334.61|334.66|334.51|334.91|334.71|334.61|334.41|121
1613380500000|2021-02-15 09:15:00|334.76|334.56|334.86|334.61|334.96|334.76|334.71|334.51|56
1613380800000|2021-02-15 09:20:00|334.96|334.36|334.86|334.26|334.96|334.36|334.86|334.26|0
1613381100000|2021-02-15 09:25:00|334.96|334.36|334.96|334.36|334.96|334.36|334.96|334.36|10
1613381400000|2021-02-15 09:30:00|334.86|334.26|334.96|334.36|334.96|334.36|334.86|334.26|0
1613381700000|2021-02-15 09:35:00|334.86|334.26|334.96|334.36|334.96|334.36|334.86|334.26|0
1613382000000|2021-02-15 09:40:00|334.86|334.26|334.96|334.36|334.96|334.36|334.86|334.26|0
1613382600000|2021-02-15 09:50:00|334.86|334.46|334.81|334.66|334.86|334.71|334.61|334.46|7
1613382900000|2021-02-15 09:55:00|334.86|334.71|334.96|334.76|335.01|334.76|334.81|334.71|12
1613383200000|2021-02-15 10:00:00|335.01|334.81|334.96|334.81|335.06|334.86|334.96|334.81|10
1613383500000|2021-02-15 10:05:00|335.01|334.76|334.91|334.76|335.01|334.81|334.91|334.76|23
1613383800000|2021-02-15 10:10:00|||||||||3
1613384100000|2021-02-15 10:15:00|334.96|334.81|335.01|334.81|335.01|334.81|334.96|334.81|4
1613384400000|2021-02-15 10:20:00|335.06|334.86|335.11|334.91|335.11|334.96|335.06|334.86|11
1613384700000|2021-02-15 10:25:00|335.06||335.06||335.11||335.06||2
1613385000000|2021-02-15 10:30:00|335.11|334.86|335.01|334.86|335.11|334.86|335.01|334.81|9
1613385300000|2021-02-15 10:35:00|335.06|334.81|334.96|334.81|335.06|334.81|334.96|334.81|0
1613385600000|2021-02-15 10:40:00|334.91|334.76|334.96|334.76|334.96|334.76|334.91|334.76|1
1613385900000|2021-02-15 10:45:00|334.91|334.71|334.91|334.76|334.96|334.76|334.86|334.71|2
1613386200000|2021-02-15 10:50:00|334.86|334.71|334.81|334.66|334.86|334.71|334.81|334.66|4
1613386500000|2021-02-15 10:55:00|334.86|334.71|334.81|334.66|334.86|334.71|334.81|334.66|8
1613386800000|2021-02-15 11:00:00|334.86||334.81||334.86||334.81||0
1613387100000|2021-02-15 11:05:00|||||||||3
1613387400000|2021-02-15 11:10:00|334.76|334.61|334.71|334.56|334.81|334.61|334.71|334.56|19
1613387700000|2021-02-15 11:15:00|334.66|334.51|334.66|334.51|334.71|334.56|334.56|334.41|26
1613388000000|2021-02-15 11:20:00|334.71||334.66||334.71||334.66||4
1613388300000|2021-02-15 11:25:00|334.71|334.56|334.76|334.61|334.76|334.61|334.66|334.56|4
1613388900000|2021-02-15 11:35:00|334.71|334.56|334.71|334.56|334.76|334.56|334.71|334.56|18
1613389200000|2021-02-15 11:40:00|334.66|334.51|334.61|334.46|334.71|334.56|334.61|334.46|20
1613389500000|2021-02-15 11:45:00|334.66|334.41|334.61|334.46|334.66|334.46|334.61|334.41|1
1613389800000|2021-02-15 11:50:00||334.41||334.46||334.46||334.41|1
1613390100000|2021-02-15 11:55:00|334.66|334.51|334.66|334.51|334.66|334.51|334.61|334.46|7
1613390400000|2021-02-15 12:00:00||334.46||334.46||334.51||334.46|2
1613390700000|2021-02-15 12:05:00|334.61|334.51|334.61|334.46|334.66|334.51|334.61|334.46|0
1613391000000|2021-02-15 12:10:00|334.66|334.51|334.61|334.46|334.66|334.51|334.61|334.46|3
1613391300000|2021-02-15 12:15:00|334.66|334.51|334.66|334.51|334.66|334.51|334.66|334.51|3
1613391600000|2021-02-15 12:20:00|334.71|334.56|334.86|334.71|334.86|334.71|334.71|334.56|26
1613391900000|2021-02-15 12:25:00|334.91|334.66|335.06|334.91|335.06|334.91|334.91|334.66|53
1613392200000|2021-02-15 12:30:00|335.11|334.96|335.11|334.91|335.11|334.96|335.06|334.91|10
1613392500000|2021-02-15 12:35:00|335.06|334.86|335.06|334.86|335.06|334.86|335.06|334.86|3
1613392800000|2021-02-15 12:40:00|335.01|334.91|335.01|334.76|335.01|334.91|335.01|334.76|0
1613393100000|2021-02-15 12:45:00|334.96|334.81|334.96|334.81|334.96|334.81|334.96|334.76|0
1613393400000|2021-02-15 12:50:00|335.01|334.76|335.01|334.81|335.01|334.81|335.01|334.76|0
1613393700000|2021-02-15 12:55:00||334.76||334.81||334.81||334.76|0
1613394000000|2021-02-15 13:00:00||334.76||334.86||334.86||334.76|2
1613394300000|2021-02-15 13:05:00|335.06|334.81|335.06|334.86|335.06|334.91|335.01|334.81|6
1613394600000|2021-02-15 13:10:00|335.01|334.81|335.01|334.86|335.06|334.86|335.01|334.81|2
1613394900000|2021-02-15 13:15:00|335.06|334.81|335.01|334.81|335.06|334.86|335.01|334.81|5
1613395200000|2021-02-15 13:20:00|335.06|334.86|335.06|334.86|335.06|334.91|335.01|334.86|2
1613395500000|2021-02-15 13:25:00||334.91||334.91||334.91||334.86|2
1613395800000|2021-02-15 13:30:00||334.86||334.86||334.91||334.86|0
1613396100000|2021-02-15 13:35:00|335.01|334.91|335.06|334.86|335.06|334.91|335.01|334.86|5
1613396400000|2021-02-15 13:40:00|335.01|334.91|335.11|334.96|335.11|334.96|335.01|334.86|9
1613396700000|2021-02-15 13:45:00|335.06|334.91|335.06|334.86|335.06|334.91|335.01|334.86|2
1613397000000|2021-02-15 13:50:00|335.01|334.81|335.06|334.91|335.06|334.91|335.01|334.81|20
1613397300000|2021-02-15 13:55:00|335.11|334.86|335.16|335.01|335.16|335.01|335.11|334.86|21
1613397600000|2021-02-15 14:00:00||334.96||335.01||335.01||334.96|11
1613397900000|2021-02-15 14:05:00|335.11|334.96|335.11|334.91|335.21|335.01|334.91|334.76|146
1613398200000|2021-02-15 14:10:00|335.16|334.96|335.16|335.01|335.16|335.01|335.16|334.96|3
1613398500000|2021-02-15 14:15:00|335.21|334.96|335.21|335.06|335.21|335.06|335.16|334.96|7
1613398800000|2021-02-15 14:20:00|335.26|335.01|335.16|335.01|335.26|335.01|335.16|334.96|13
1613399100000|2021-02-15 14:25:00|335.11|334.96|335.06|334.91|335.11|334.96|335.06|334.91|22
1613399400000|2021-02-15 14:30:00|335.01|334.86|335.11|334.96|335.11|334.96|335.01|334.86|37
1613399700000|2021-02-15 14:35:00|335.16|335.01|335.16|335.01|335.21|335.01|335.11|334.96|10
1613400000000|2021-02-15 14:40:00|335.21|335.06|335.16|335.01|335.21|335.06|335.16|335.01|17
1613400300000|2021-02-15 14:45:00|335.21|335.06|335.16|335.01|335.21|335.06|335.11|334.96|17
1613400600000|2021-02-15 14:50:00|335.21|334.96|335.16|335.01|335.21|335.01|335.16|334.96|6
1613400900000|2021-02-15 14:55:00||334.96||335.01||335.01||334.96|14
1613401200000|2021-02-15 15:00:00|335.21|335.06|335.36|335.16|335.36|335.16|335.21|335.06|26
1613401500000|2021-02-15 15:05:00||335.21||335.21||335.21||335.16|7
1613401800000|2021-02-15 15:10:00|335.31|335.16|335.31|335.16|335.31|335.16|335.26|335.11|8
1613402100000|2021-02-15 15:15:00|335.36|335.11|335.56|335.36|335.56|335.41|335.31|335.11|80
1613402400000|2021-02-15 15:20:00|335.51|335.31|335.51|335.31|335.51|335.36|335.51|335.26|10
1613402700000|2021-02-15 15:25:00||335.26||335.31||335.31||335.26|0
1613403000000|2021-02-15 15:30:00|335.46|335.26|335.36|335.16|335.46|335.31|335.36|335.16|10
1613403300000|2021-02-15 15:35:00|335.41|335.21|335.41|335.21|335.46|335.31|335.41|335.16|5
1613403600000|2021-02-15 15:40:00|335.36|335.26|335.36|335.16|335.41|335.26|335.36|335.16|6
1613403900000|2021-02-15 15:45:00|335.41|335.21|335.36|335.16|335.46|335.31|335.36|335.16|9
1613404200000|2021-02-15 15:50:00|335.41|335.21|335.46|335.26|335.46|335.31|335.41|335.21|5
1613404500000|2021-02-15 15:55:00|335.41|335.31|335.46|335.31|335.46|335.31|335.41|335.26|3
1613404800000|2021-02-15 16:00:00|335.51|335.36|335.46|335.31|335.56|335.36|335.46|335.31|4
1613405100000|2021-02-15 16:05:00|335.41|335.26|335.36|335.21|335.46|335.26|335.36|335.21|2
1613405400000|2021-02-15 16:10:00|335.41|335.16|335.46|335.31|335.51|335.31|335.41|335.16|11
1613405700000|2021-02-15 16:15:00|335.51|335.36|335.56|335.41|335.56|335.41|335.46|335.36|5
1613406000000|2021-02-15 16:20:00|335.51|335.36|335.46|335.31|335.51|335.36|335.46|335.31|3
1613406300000|2021-02-15 16:25:00|335.41|335.26|335.41|335.26|335.46|335.31|335.41|335.26|10
1613406600000|2021-02-15 16:30:00|335.36|335.21|335.16|335.01|335.36|335.21|335.16|335.01|9
1613406900000|2021-02-15 16:35:00|335.21|335.06|335.26|335.11|335.31|335.11|335.21|335.01|10
1613407200000|2021-02-15 16:40:00|335.31|335.06|335.31|335.16|335.36|335.16|335.26|335.06|1
1613407500000|2021-02-15 16:45:00|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|2
1613407800000|2021-02-15 16:50:00|335.31|335.16|335.36|335.21|335.36|335.21|335.31|335.16|7
1613408100000|2021-02-15 16:55:00|335.41|335.26|335.41|335.26|335.41|335.26|335.36|335.21|1
1613408400000|2021-02-15 17:00:00|335.36|335.21|335.36|335.21|335.36|335.21|335.36|335.21|0
1613408700000|2021-02-15 17:05:00|335.41||335.36||335.41||335.36||1
1613409000000|2021-02-15 17:10:00|335.41|335.26|335.26|335.06|335.41|335.26|335.26|335.06|12
1613409300000|2021-02-15 17:15:00|335.21|335.11|335.26|335.06|335.26|335.11|335.21|335.06|0
1613409600000|2021-02-15 17:20:00|335.21|335.01|335.26|335.11|335.26|335.11|335.21|335.01|0
1613409900000|2021-02-15 17:25:00|335.21|335.06|335.26|335.11|335.26|335.11|335.21|335.06|6
1613410500000|2021-02-15 17:35:00|335.31|335.16|335.31|335.16|335.31|335.16|335.26|335.11|3
1613410800000|2021-02-15 17:40:00|335.36|335.21|335.31|335.11|335.36|335.21|335.26|335.11|9
1613411100000|2021-02-15 17:45:00|335.36|335.16|335.31|335.11|335.36|335.16|335.26|335.11|4
1613411400000|2021-02-15 17:50:00|335.26|335.16|335.26|335.11|335.31|335.16|335.26|335.11|2
1613411700000|2021-02-15 17:55:00|335.21|335.06|335.36|335.16|335.41|335.21|335.21|335.06|12
1613412000000|2021-02-15 18:00:00|335.31||335.31||335.31||335.31||0
1613412300000|2021-02-15 18:05:00|335.36|335.11|335.31|335.16|335.36|335.16|335.31|335.11|2
1613412600000|2021-02-15 18:10:00|335.36|335.11|335.36|335.16|335.36|335.16|335.31|335.11|0
1613413200000|2021-02-15 18:20:00||335.11||335.11||335.11||335.11|0
1613414400000|2021-02-15 18:40:00|335.26|335.01|335.26|335.01|335.26|335.01|335.26|335.01|0
1613414700000|2021-02-15 18:45:00||335.06||335.01||335.06||335.01|0
1613415300000|2021-02-15 18:55:00||335.06||335.01||335.06||335.01|0
1613415600000|2021-02-15 19:00:00|335.31|335.06|335.31|335.06|335.31|335.06|335.31|335.01|0
1613415900000|2021-02-15 19:05:00|335.36||335.36||335.36||335.31||0
1613416500000|2021-02-15 19:15:00|335.26|335.01|335.26|335.01|335.26|335.01|335.26|335.01|0
1613417100000|2021-02-15 19:25:00|335.31|335.06|335.31|335.06|335.31|335.06|335.31|335.06|0
1613417400000|2021-02-15 19:30:00|335.21|335.01|335.21|335.01|335.21|335.01|335.21|335.01|0
1613417700000|2021-02-15 19:35:00|335.16|334.96|335.16|334.96|335.16|334.96|335.16|334.96|0
1613418300000|2021-02-15 19:45:00|335.06|334.91|335.06|334.91|335.06|334.91|335.06|334.91|2
1613419200000|2021-02-15 20:00:00||334.86||334.91||334.91||334.86|0
1613420100000|2021-02-15 20:15:00||334.86||334.86||334.86||334.86|2
1613420400000|2021-02-15 20:20:00|335.01|334.91|335.11|334.91|335.11|334.96|335.01|334.86|6
1613420700000|2021-02-15 20:25:00|335.06|334.96|335.16|334.96|335.16|335.01|335.06|334.91|2
1613421000000|2021-02-15 20:30:00|335.11|335.01|335.16|334.96|335.16|335.01|335.11|334.91|0
1613421300000|2021-02-15 20:35:00|335.11|334.91|335.11|334.91|335.11|334.91|335.06|334.86|2
1613421600000|2021-02-15 20:40:00|335.16|334.96|335.11|334.91|335.16|334.96|335.11|334.91|1
1613421900000|2021-02-15 20:45:00|335.16|334.96|335.11|334.91|335.16|334.96|335.11|334.86|0
1613422200000|2021-02-15 20:50:00|335.16|334.86|335.11|334.86|335.16|334.91|335.11|334.86|0
1613422500000|2021-02-15 20:55:00|335.16|334.91|335.16|334.91|335.36|335.11|335.11|334.86|6
1613422800000|2021-02-15 21:00:00|335.26|334.86|335.41|334.96|335.56|335.26|335.16|334.86|7
1613423100000|2021-02-15 21:05:00|335.46|334.91|335.51|334.96|335.51|334.96|335.36|334.91|0
1613423400000|2021-02-15 21:10:00|335.46|334.91|335.56|334.96|335.56|334.96|335.36|334.86|0
1613430000000|2021-02-15 23:00:00|335.66|335.06|335.56|334.96|335.66|335.06|335.56|334.96|0
1613430300000|2021-02-15 23:05:00|335.66|335.06|335.56|334.96|335.66|335.06|335.56|334.96|0
1613430600000|2021-02-15 23:10:00|335.46|334.86|335.46|334.86|335.46|334.86|335.46|334.86|0
1613431200000|2021-02-15 23:20:00|335.36|334.76|335.36|334.76|335.46|334.86|335.36|334.76|0
1613431500000|2021-02-15 23:25:00|335.46|334.86|335.36|334.76|335.46|334.86|335.36|334.76|0
1613431800000|2021-02-15 23:30:00|335.46|334.86|335.36|334.76|335.46|334.86|335.36|334.76|0
1613432100000|2021-02-15 23:35:00|335.46|334.86|335.46|334.86|335.46|334.86|335.46|334.86|0
1613432700000|2021-02-15 23:45:00|335.36|334.76|335.36|334.76|335.46|334.86|335.36|334.76|0
1613434200000|2021-02-16 00:10:00|335.46|334.86|335.46|334.86|335.46|334.86|335.36|334.76|0
1613434500000|2021-02-16 00:15:00|335.36|334.76|335.46|334.86|335.56|334.96|335.36|334.76|0
1613434800000|2021-02-16 00:20:00|335.56|334.96|335.56|334.96|335.56|334.96|335.56|334.96|0
1613435100000|2021-02-16 00:25:00|335.66|335.06|335.76|335.16|335.76|335.16|335.66|335.06|0
1613435400000|2021-02-16 00:30:00|335.96|335.66|335.81|335.61|336.06|335.86|335.81|335.61|77
1613435700000|2021-02-16 00:35:00|335.76|335.51|335.71|335.51|335.81|335.61|335.51|335.36|127
1613436000000|2021-02-16 00:40:00|335.66|335.46|335.41|335.26|335.71|335.56|335.41|335.21|95
1613436300000|2021-02-16 00:45:00|335.46|335.31|335.41|335.21|335.56|335.36|335.31|335.16|48
1613436600000|2021-02-16 00:50:00|335.36|335.16|335.36|335.21|335.41|335.26|335.36|335.16|40
1613436900000|2021-02-16 00:55:00|335.31|335.16|335.56|335.36|335.56|335.41|335.06|334.91|177
1613437200000|2021-02-16 01:00:00|335.51|335.31|335.66|335.46|335.76|335.61|335.16|334.96|298
1613437500000|2021-02-16 01:05:00|335.71|335.51|335.91|335.71|335.91|335.76|335.56|335.41|172
1613437800000|2021-02-16 01:10:00|335.96|335.76|336.01|335.81|336.01|335.81|335.66|335.46|201
1613438100000|2021-02-16 01:15:00|335.96|335.76|335.96|335.76|336.01|335.86|335.66|335.51|310
1613438400000|2021-02-16 01:20:00|335.91|335.81|336.61|336.41|336.76|336.61|335.91|335.81|500
1613438700000|2021-02-16 01:25:00|336.66|336.46|336.46|336.26|336.66|336.51|336.31|336.16|187
1613439000000|2021-02-16 01:30:00|336.41|336.21|336.56|336.41|336.66|336.51|336.26|336.11|249
1613439300000|2021-02-16 01:35:00|336.61|336.36|336.46|336.26|336.61|336.46|336.36|336.16|198
1613439600000|2021-02-16 01:40:00|336.41|336.31|336.41|336.21|336.56|336.41|336.26|336.11|185
1613439900000|2021-02-16 01:45:00|336.36|336.26|336.11|335.96|336.51|336.36|336.11|335.96|187
1613440200000|2021-02-16 01:50:00|336.16|335.91|335.81|335.66|336.16|335.96|335.71|335.56|164
1613440500000|2021-02-16 01:55:00|335.86|335.71|335.76|335.56|335.91|335.76|335.71|335.51|150
1613440800000|2021-02-16 02:00:00|335.81|335.61|335.66|335.51|335.81|335.66|335.61|335.46|154
1613441100000|2021-02-16 02:05:00|335.61|335.46|335.56|335.36|335.66|335.51|335.46|335.31|160
1613441400000|2021-02-16 02:10:00|335.51|335.31|335.51|335.36|335.61|335.46|335.41|335.26|119
1613441700000|2021-02-16 02:15:00|335.46|335.31|335.46|335.26|335.61|335.46|335.41|335.26|146
1613442000000|2021-02-16 02:20:00|335.51|335.31|335.61|335.46|335.66|335.51|335.51|335.31|71
1613442300000|2021-02-16 02:25:00|335.66|335.51|335.76|335.61|335.81|335.66|335.66|335.46|116
1613442600000|2021-02-16 02:30:00|335.71|335.56|335.76|335.61|335.86|335.71|335.61|335.46|129
1613442900000|2021-02-16 02:35:00|335.71|335.56|335.86|335.71|335.86|335.71|335.71|335.56|91
1613443200000|2021-02-16 02:40:00|335.91|335.66|335.96|335.81|335.96|335.81|335.81|335.66|106
1613443500000|2021-02-16 02:45:00|336.01|335.86|336.11|335.96|336.16|336.01|336.01|335.86|189
1613443800000|2021-02-16 02:50:00|336.16|335.91|336.06|335.91|336.16|335.96|335.91|335.76|201
1613444100000|2021-02-16 02:55:00|336.01|335.86|336.16|336.01|336.21|336.06|336.01|335.86|94
1613444400000|2021-02-16 03:00:00|336.11|335.96|336.06|335.91|336.16|336.01|336.06|335.91|103
1613444700000|2021-02-16 03:05:00|336.11|335.96|336.01|335.81|336.11|335.96|335.91|335.76|196
1613445000000|2021-02-16 03:10:00|336.06|335.86|336.21|336.06|336.21|336.06|335.96|335.81|107
1613445300000|2021-02-16 03:15:00|336.16|336.01|336.26|336.11|336.26|336.11|336.11|335.96|167
1613445600000|2021-02-16 03:20:00|336.21|336.06|336.21|336.06|336.26|336.11|336.21|336.06|52
1613445900000|2021-02-16 03:25:00|336.26|336.11|336.21|336.06|336.26|336.11|336.16|336.01|97
1613446200000|2021-02-16 03:30:00|336.26|336.11|336.21|336.06|336.31|336.16|336.16|336.01|122
1613446500000|2021-02-16 03:35:00|336.16|336.01|336.16|336.01|336.21|336.06|336.11|335.91|136
1613446800000|2021-02-16 03:40:00|336.11|335.96|336.01|335.86|336.21|336.01|336.01|335.86|77
1613447100000|2021-02-16 03:45:00|336.06|335.91|335.96|335.81|336.16|336.01|335.96|335.81|128
1613447400000|2021-02-16 03:50:00|335.91|335.76|336.16|336.01|336.16|336.01|335.91|335.76|62
1613447700000|2021-02-16 03:55:00|336.21|336.06|336.11|335.96|336.26|336.11|336.11|335.91|33
1613448000000|2021-02-16 04:00:00|336.06|335.91|335.86|335.66|336.06|335.91|335.81|335.66|83
1613448300000|2021-02-16 04:05:00|335.81|335.71|335.71|335.56|335.81|335.71|335.66|335.46|92
1613448600000|2021-02-16 04:10:00|335.66|335.51|335.46|335.31|335.71|335.56|335.46|335.31|85
1613448900000|2021-02-16 04:15:00|335.51|335.26|335.26|335.11|335.51|335.26|335.26|335.11|161
1613449200000|2021-02-16 04:20:00|335.21|335.06|334.86|334.71|335.21|335.06|334.86|334.71|155
1613449500000|2021-02-16 04:25:00|334.91|334.76|334.96|334.81|335.16|335.01|334.86|334.71|206
1613449800000|2021-02-16 04:30:00|334.91|334.76|335.01|334.86|335.01|334.86|334.81|334.66|189
1613450100000|2021-02-16 04:35:00|335.06|334.81|335.06|334.91|335.11|334.96|335.01|334.81|124
1613450400000|2021-02-16 04:40:00|335.01|334.86|334.91|334.76|335.06|334.86|334.91|334.76|119
1613450700000|2021-02-16 04:45:00|334.86|334.71|334.91|334.76|334.91|334.76|334.86|334.71|102
1613451000000|2021-02-16 04:50:00|334.86|334.71|334.91|334.76|334.96|334.76|334.86|334.71|135
1613451300000|2021-02-16 04:55:00|334.96|334.81|335.26|335.11|335.36|335.21|334.96|334.81|245
1613451600000|2021-02-16 05:00:00|335.31|335.16|335.61|335.46|335.81|335.61|335.31|335.16|391
1613451900000|2021-02-16 05:05:00|335.66|335.41|335.71|335.56|335.71|335.56|335.56|335.41|195
1613452200000|2021-02-16 05:10:00|335.76|335.61|335.61|335.41|335.76|335.61|335.61|335.41|97
1613452500000|2021-02-16 05:15:00|335.56|335.36|335.61|335.46|335.66|335.51|335.41|335.26|123
1613452800000|2021-02-16 05:20:00|335.66|335.51|335.56|335.41|335.66|335.51|335.46|335.26|81
1613453100000|2021-02-16 05:25:00|335.66|335.46|335.81|335.66|335.81|335.66|335.66|335.46|71
1613453400000|2021-02-16 05:30:00|335.86|335.71|336.01|335.86|336.06|335.91|335.81|335.66|175
1613453700000|2021-02-16 05:35:00|335.96|335.81|335.81|335.66|336.11|335.96|335.71|335.56|270
1613454000000|2021-02-16 05:40:00|335.76|335.61|335.41|335.21|335.76|335.61|335.36|335.21|390
1613454300000|2021-02-16 05:45:00|335.36|335.26|335.46|335.31|335.51|335.36|335.26|335.11|261
1613454600000|2021-02-16 05:50:00|335.51|335.26|335.41|335.21|335.51|335.36|335.36|335.21|33
1613454900000|2021-02-16 05:55:00|335.36|335.26|335.36|335.21|335.41|335.26|335.21|335.06|100
1613455200000|2021-02-16 06:00:00|335.41|335.26|335.46|335.26|335.46|335.31|335.36|335.16|50
1613455500000|2021-02-16 06:05:00|335.41|335.31|335.51|335.36|335.61|335.46|335.41|335.26|51
1613455800000|2021-02-16 06:10:00|335.56|335.41|335.81|335.61|335.81|335.66|335.56|335.41|135
1613456100000|2021-02-16 06:15:00|335.76|335.66|335.76|335.61|335.86|335.71|335.76|335.56|88
1613456400000|2021-02-16 06:20:00|335.81|335.66|335.86|335.66|335.86|335.71|335.76|335.61|39
1613456700000|2021-02-16 06:25:00|335.81|335.71|335.96|335.81|336.01|335.86|335.81|335.66|157
1613457000000|2021-02-16 06:30:00|336.01|335.86|336.01|335.86|336.06|335.91|336.01|335.86|73
1613457300000|2021-02-16 06:35:00|335.96|335.81|335.96|335.81|336.01|335.86|335.96|335.76|19
1613457600000|2021-02-16 06:40:00|335.91|335.76|335.91|335.76|336.01|335.86|335.91|335.76|103
1613457900000|2021-02-16 06:45:00|335.86|335.71|336.06|335.91|336.06|335.91|335.86|335.71|129
1613458200000|2021-02-16 06:50:00|336.11|335.96|336.11|335.91|336.21|336.06|336.06|335.86|138
1613458500000|2021-02-16 06:55:00|336.06|335.96|336.06|335.91|336.11|335.96|335.96|335.81|46
1613458800000|2021-02-16 07:00:00|336.11|335.96|336.01|335.86|336.26|336.11|336.01|335.86|191
1613459100000|2021-02-16 07:05:00|336.06|335.91|335.96|335.76|336.06|335.91|335.81|335.66|76
1613459400000|2021-02-16 07:10:00|335.91|335.81|335.81|335.66|335.96|335.81|335.81|335.66|34
1613459700000|2021-02-16 07:15:00|335.76|335.61|335.86|335.71|335.86|335.71|335.76|335.61|96
1613460000000|2021-02-16 07:20:00|335.81|335.66|335.86|335.66|335.91|335.76|335.81|335.66|31
1613460300000|2021-02-16 07:25:00|335.81|335.71|335.91|335.76|335.91|335.76|335.81|335.66|86
1613460600000|2021-02-16 07:30:00|335.86|335.71|336.06|335.86|336.11|335.91|335.76|335.61|192
1613460900000|2021-02-16 07:35:00|336.11|335.91|335.91|335.76|336.11|335.96|335.91|335.76|198
1613461200000|2021-02-16 07:40:00|335.86|335.71|335.81|335.66|335.91|335.76|335.81|335.66|95
1613461500000|2021-02-16 07:45:00|335.86|335.61|335.71|335.56|335.86|335.66|335.66|335.51|106
1613461800000|2021-02-16 07:50:00|335.76|335.61|335.61|335.46|335.76|335.61|335.56|335.41|71
1613462100000|2021-02-16 07:55:00|335.56|335.41|335.51|335.36|335.61|335.46|335.46|335.31|118
1613462400000|2021-02-16 08:00:00|335.46|335.31|335.41|335.26|335.66|335.51|335.41|335.26|155
1613462700000|2021-02-16 08:05:00|335.46|335.31|335.46|335.31|335.56|335.41|335.46|335.26|69
1613463000000|2021-02-16 08:10:00|335.41|335.26|335.51|335.36|335.56|335.41|335.21|335.06|106
1613463300000|2021-02-16 08:15:00|335.46|335.26|335.46|335.31|335.61|335.46|335.41|335.26|114
1613463600000|2021-02-16 08:20:00|335.41|335.26|335.61|335.46|335.61|335.46|335.41|335.26|54
1613463900000|2021-02-16 08:25:00|335.56|335.41|335.46|335.31|335.61|335.46|335.46|335.26|75
1613464200000|2021-02-16 08:30:00|335.51|335.36|335.56|335.41|335.56|335.41|335.41|335.26|82
1613464500000|2021-02-16 08:35:00|335.51|335.36|335.31|335.16|335.51|335.36|335.31|335.11|75
1613464800000|2021-02-16 08:40:00|335.26|335.11|335.21|335.06|335.31|335.11|335.16|335.01|192
1613465100000|2021-02-16 08:45:00|335.16|335.01|335.01|334.86|335.16|335.01|334.96|334.76|211
1613465400000|2021-02-16 08:50:00|335.06|334.91|335.06|334.91|335.16|335.01|335.01|334.86|211
1613465700000|2021-02-16 08:55:00|335.11|334.96|335.31|335.16|335.31|335.16|335.06|334.91|123
1613466000000|2021-02-16 09:00:00|335.36|335.21|335.41|335.26|335.56|335.36|335.26|335.11|632
1613466300000|2021-02-16 09:05:00|335.46|335.31|335.36|335.21|335.51|335.36|335.31|335.16|156
1613466600000|2021-02-16 09:10:00|335.31|335.16|335.21|335.06|335.41|335.26|335.21|335.06|75
1613466900000|2021-02-16 09:15:00|335.31|335.11|335.26|335.01|335.41|335.21|335.26|335.01|204
1613467200000|2021-02-16 09:20:00|335.56|334.96|335.56|334.96|335.56|334.96|335.56|334.96|0
1613467500000|2021-02-16 09:25:00|335.66|335.06|335.56|334.96|335.66|335.06|335.56|334.96|19
1613467800000|2021-02-16 09:30:00|335.46|334.86|335.56|334.96|335.56|334.96|335.46|334.86|0
1613468100000|2021-02-16 09:35:00|335.46|334.86|335.56|334.96|335.56|334.96|335.36|334.76|0
1613468400000|2021-02-16 09:40:00|335.66|335.06|335.56|334.96|335.66|335.06|335.56|334.96|0
1613468700000|2021-02-16 09:45:00|335.66|335.06|335.66|335.06|335.66|335.06|335.56|334.96|0
1613469000000|2021-02-16 09:50:00|335.31|335.11|335.31|335.06|335.36|335.21|335.26|335.06|45
1613469300000|2021-02-16 09:55:00|335.26|335.11|335.21|334.96|335.26|335.11|335.11|334.91|21
1613469600000|2021-02-16 10:00:00|335.16|335.06|335.26|335.06|335.26|335.11|335.16|335.06|20
1613469900000|2021-02-16 10:05:00|335.21|335.11|335.26|335.06|335.31|335.11|335.11|334.91|34
1613470200000|2021-02-16 10:10:00|335.21|335.11|335.36|335.16|335.36|335.16|335.21|335.11|12
1613470500000|2021-02-16 10:15:00|335.41|335.21|335.41|335.26|335.46|335.26|335.36|335.21|17
1613470800000|2021-02-16 10:20:00|335.36|335.21|335.46|335.26|335.46|335.31|335.31|335.16|23
1613471100000|2021-02-16 10:25:00|335.41|335.31|335.61|335.46|335.61|335.46|335.41|335.31|10
1613471400000|2021-02-16 10:30:00|335.66|335.51|335.66|335.51|335.66|335.51|335.66|335.51|18
1613471700000|2021-02-16 10:35:00||335.46||335.51||335.51||335.46|26
1613472000000|2021-02-16 10:40:00|335.71|335.56|335.81|335.66|335.81|335.66|335.66|335.56|37
1613472300000|2021-02-16 10:45:00|335.86|335.71|335.81|335.61|335.86|335.71|335.81|335.61|24
1613472600000|2021-02-16 10:50:00|335.76|335.66|335.71|335.56|335.76|335.66|335.71|335.56|10
1613472900000|2021-02-16 10:55:00|335.66|335.51|335.66|335.51|335.71|335.51|335.66|335.51|8
1613473200000|2021-02-16 11:00:00|335.71|335.56|335.71|335.51|335.71|335.56|335.61|335.46|13
1613473500000|2021-02-16 11:05:00|335.66|335.46|335.51|335.36|335.71|335.46|335.46|335.26|27
1613473800000|2021-02-16 11:10:00|335.46|335.31|335.56|335.41|335.61|335.46|335.46|335.26|21
1613474100000|2021-02-16 11:15:00|335.51|335.36|335.51|335.36|335.61|335.41|335.51|335.31|11
1613474400000|2021-02-16 11:20:00|335.61|335.41|335.56|335.41|335.66|335.51|335.56|335.36|40
1613474700000|2021-02-16 11:25:00|335.61|335.46|335.71|335.56|335.71|335.56|335.61|335.41|26
1613475000000|2021-02-16 11:30:00|335.66|335.51|335.76|335.61|335.86|335.66|335.66|335.51|61
1613475300000|2021-02-16 11:35:00|335.71|335.56|335.71|335.56|335.76|335.61|335.71|335.56|17
1613475600000|2021-02-16 11:40:00|||||||||10
1613475900000|2021-02-16 11:45:00|335.66|335.51|335.56|335.41|335.66|335.51|335.56|335.36|26
1613476200000|2021-02-16 11:50:00|335.51|335.36|335.56|335.41|335.61|335.46|335.51|335.31|23
1613476500000|2021-02-16 11:55:00|335.51|335.36|335.66|335.51|335.66|335.51|335.51|335.36|26
1613476800000|2021-02-16 12:00:00|335.61|335.46|335.71|335.51|335.71|335.56|335.51|335.31|35
1613477100000|2021-02-16 12:05:00|335.66|335.56|335.76|335.61|335.86|335.66|335.66|335.51|42
1613477400000|2021-02-16 12:10:00|335.81|335.66|335.81|335.66|335.81|335.66|335.76|335.61|30
1613477700000|2021-02-16 12:15:00|335.76|335.61|335.76|335.61|335.76|335.61|335.76|335.56|18
1613478000000|2021-02-16 12:20:00|335.71|335.56|335.66|335.51|335.71|335.56|335.66|335.46|20
1613478300000|2021-02-16 12:25:00|335.61|335.46|335.66|335.51|335.66|335.51|335.61|335.46|24
1613478600000|2021-02-16 12:30:00|335.71|335.56|335.81|335.66|335.81|335.66|335.71|335.56|67
1613478900000|2021-02-16 12:35:00|335.86|335.71|335.76|335.61|335.86|335.71|335.76|335.56|64
1613479200000|2021-02-16 12:40:00|335.71|335.56|335.76|335.61|335.81|335.66|335.71|335.51|31
1613479500000|2021-02-16 12:45:00|335.71|335.56|335.76|335.61|335.81|335.66|335.71|335.46|51
1613479800000|2021-02-16 12:50:00|335.71|335.56|335.71|335.56|335.76|335.61|335.61|335.46|35
1613480100000|2021-02-16 12:55:00|335.66|335.51|335.61|335.46|335.66|335.56|335.61|335.46|19
1613480400000|2021-02-16 13:00:00|335.56|335.41|335.26|335.11|335.56|335.46|335.26|335.11|49
1613480700000|2021-02-16 13:05:00|335.31|335.16|335.36|335.21|335.46|335.26|335.31|335.16|30
1613481000000|2021-02-16 13:10:00|335.31|335.16|335.16|335.01|335.36|335.21|335.16|335.01|22
1613481300000|2021-02-16 13:15:00|335.21|335.06|335.16|335.01|335.21|335.06|335.16|334.96|24
1613481600000|2021-02-16 13:20:00|335.21|335.06|335.16|335.01|335.21|335.06|335.16|335.01|19
1613481900000|2021-02-16 13:25:00||334.96||335.01||335.01||334.96|23
1613482200000|2021-02-16 13:30:00|335.11|334.96|335.16|335.01|335.16|335.01|335.11|334.91|66
1613482500000|2021-02-16 13:35:00|335.11|334.96|335.11|334.96|335.16|335.01|335.11|334.91|40
1613482800000|2021-02-16 13:40:00|335.06|334.91|334.76|334.61|335.06|334.91|334.76|334.61|35
1613483100000|2021-02-16 13:45:00|334.71|334.56|334.91|334.76|334.91|334.76|334.71|334.56|55
1613483400000|2021-02-16 13:50:00|334.86|334.71|334.91|334.76|334.91|334.76|334.86|334.71|24
1613483700000|2021-02-16 13:55:00|334.86|334.71|334.71|334.56|334.91|334.76|334.66|334.46|59
1613484000000|2021-02-16 14:00:00|334.66|334.46|334.56|334.41|334.66|334.46|334.46|334.26|75
1613484300000|2021-02-16 14:05:00|334.61|334.46|334.76|334.61|334.76|334.61|334.61|334.41|49
1613484600000|2021-02-16 14:10:00|334.81|334.66|334.81|334.66|334.81|334.66|334.71|334.56|36
1613484900000|2021-02-16 14:15:00|334.76|334.61|334.91|334.76|334.91|334.76|334.76|334.56|30
1613485200000|2021-02-16 14:20:00|334.86|334.71|334.86|334.71|334.96|334.81|334.81|334.66|28
1613485500000|2021-02-16 14:25:00|334.81|334.66|334.76|334.61|334.81|334.66|334.66|334.51|44
1613485800000|2021-02-16 14:30:00|334.81|334.66|335.01|334.86|335.11|334.96|334.76|334.61|120
1613486100000|2021-02-16 14:35:00|335.06|334.91|334.91|334.76|335.11|334.96|334.76|334.56|92
1613486400000|2021-02-16 14:40:00|334.86|334.71|335.21|335.06|335.26|335.06|334.71|334.56|75
1613486700000|2021-02-16 14:45:00|335.26|335.01|335.26|335.06|335.31|335.11|335.16|335.01|38
1613487000000|2021-02-16 14:50:00|335.21|335.11|335.06|334.86|335.21|335.11|335.01|334.86|71
1613487300000|2021-02-16 14:55:00|335.01|334.91|334.66|334.51|335.11|334.91|334.66|334.51|86
1613487600000|2021-02-16 15:00:00|334.76|334.56|334.81|334.66|334.96|334.71|334.71|334.51|50
1613487900000|2021-02-16 15:05:00|334.76|334.61|334.76|334.61|334.86|334.66|334.71|334.56|31
1613488200000|2021-02-16 15:10:00|334.71|334.56|334.46|334.31|334.81|334.61|334.46|334.31|105
1613488500000|2021-02-16 15:15:00|334.51|334.36|334.56|334.41|334.61|334.41|334.36|334.21|32
1613488800000|2021-02-16 15:20:00|334.61|334.46|334.61|334.46|334.71|334.51|334.61|334.41|25
1613489100000|2021-02-16 15:25:00|334.66|334.51|334.91|334.76|334.91|334.76|334.66|334.51|23
1613489400000|2021-02-16 15:30:00|334.96|334.81|335.06|334.91|335.06|334.91|334.91|334.71|8
1613489700000|2021-02-16 15:35:00|335.11|334.96|335.11|334.96|335.16|335.01|335.06|334.86|26
1613490000000|2021-02-16 15:40:00|335.16|335.01|335.01|334.86|335.16|335.01|334.96|334.81|19
1613490300000|2021-02-16 15:45:00|334.96|334.81|334.76|334.61|335.01|334.86|334.66|334.51|36
1613490600000|2021-02-16 15:50:00|334.81|334.66|334.76|334.56|334.91|334.76|334.76|334.56|27
1613490900000|2021-02-16 15:55:00|334.71|334.61|334.96|334.76|335.01|334.86|334.71|334.51|35
1613491200000|2021-02-16 16:00:00|334.91|334.71|334.86|334.71|334.96|334.81|334.86|334.66|19
1613491500000|2021-02-16 16:05:00|334.81|334.61|334.71|334.51|334.86|334.66|334.66|334.46|30
1613491800000|2021-02-16 16:10:00|334.76|334.56|334.61|334.46|334.81|334.61|334.61|334.46|20
1613492100000|2021-02-16 16:15:00|334.56|334.41|334.46|334.31|334.61|334.46|334.36|334.21|83
1613492400000|2021-02-16 16:20:00|334.41|334.26|334.31|334.11|334.51|334.31|334.26|334.11|39
1613492700000|2021-02-16 16:25:00|334.26|334.06|334.21|334.06|334.36|334.21|334.16|334.01|13
1613493000000|2021-02-16 16:30:00|334.16|334.01|334.41|334.26|334.41|334.26|334.01|333.81|31
1613493300000|2021-02-16 16:35:00|334.46|334.31|334.51|334.36|334.56|334.36|334.36|334.21|11
1613493600000|2021-02-16 16:40:00|334.56|334.41|334.36|334.21|334.56|334.41|334.36|334.21|12
1613493900000|2021-02-16 16:45:00|334.41|334.16|334.21|334.06|334.41|334.21|334.21|334.06|14
1613494200000|2021-02-16 16:50:00|334.16|333.96|334.41|334.21|334.41|334.26|334.01|333.81|39
1613494500000|2021-02-16 16:55:00|334.36|334.26|334.46|334.21|334.51|334.36|334.26|334.11|18
1613494800000|2021-02-16 17:00:00|334.41|334.16|334.51|334.31|334.61|334.46|334.31|334.11|14
1613495100000|2021-02-16 17:05:00|334.46|334.26|334.06|333.86|334.51|334.31|333.96|333.81|30
1613495400000|2021-02-16 17:10:00|334.11|333.91|334.41|334.16|334.41|334.26|334.01|333.81|43
1613495700000|2021-02-16 17:15:00|334.36|334.21|334.16|334.01|334.41|334.21|334.01|333.86|36
1613496000000|2021-02-16 17:20:00|334.21|334.06|334.21|334.06|334.36|334.21|334.16|334.01|39
1613496300000|2021-02-16 17:25:00|334.26||334.26||334.26||334.21||11
1613496600000|2021-02-16 17:30:00|334.21|334.01|334.21|334.01|334.26|334.01|334.16|334.01|23
1613496900000|2021-02-16 17:35:00|334.16|334.06|334.11|333.96|334.31|334.06|334.11|333.96|19
1613497200000|2021-02-16 17:40:00|334.16|334.01|334.21|334.06|334.31|334.11|334.11|334.01|13
1613497500000|2021-02-16 17:45:00|334.26|334.11|334.26|334.06|334.31|334.16|334.16|334.01|16
1613497800000|2021-02-16 17:50:00|334.31|334.11|334.41|334.26|334.46|334.26|334.26|334.06|2
1613498100000|2021-02-16 17:55:00|334.46|334.31|334.51|334.36|334.51|334.36|334.41|334.21|19
1613498400000|2021-02-16 18:00:00|334.46|334.26|334.71|334.51|334.71|334.56|334.46|334.26|19
1613498700000|2021-02-16 18:05:00|334.66|334.46|334.56|334.41|334.71|334.51|334.51|334.36|10
1613499000000|2021-02-16 18:10:00|334.51|334.36|334.51|334.36|334.56|334.36|334.51|334.31|5
1613499300000|2021-02-16 18:15:00|334.56|334.31|334.41|334.21|334.56|334.31|334.36|334.21|14
1613499600000|2021-02-16 18:20:00|334.36|334.26|334.51|334.36|334.51|334.36|334.36|334.21|9
1613499900000|2021-02-16 18:25:00|334.46|334.31|334.51|334.36|334.51|334.36|334.41|334.21|7
1613500200000|2021-02-16 18:30:00|334.46|334.31|334.56|334.41|334.61|334.41|334.46|334.26|17
1613500500000|2021-02-16 18:35:00|334.61|334.31|334.51|334.31|334.61|334.36|334.41|334.26|14
1613500800000|2021-02-16 18:40:00|334.46|334.36|334.46|334.26|334.51|334.36|334.31|334.16|5
1613501100000|2021-02-16 18:45:00|334.41|334.21|334.41|334.26|334.46|334.26|334.36|334.16|6
1613501400000|2021-02-16 18:50:00|334.46|334.21|334.41|334.26|334.46|334.31|334.36|334.21|9
1613501700000|2021-02-16 18:55:00|334.36|334.21|334.36|334.21|334.36|334.26|334.36|334.21|5
1613502000000|2021-02-16 19:00:00|334.41|334.26|334.36|334.21|334.41|334.26|334.36|334.21|8
1613502300000|2021-02-16 19:05:00|334.41|334.26|334.31|334.16|334.41|334.26|334.31|334.16|6
1613502600000|2021-02-16 19:10:00|334.26|334.06|334.26|334.11|334.26|334.11|334.26|334.06|4
1613502900000|2021-02-16 19:15:00|334.31|334.16|334.41|334.26|334.41|334.26|334.31|334.16|17
1613503200000|2021-02-16 19:20:00||334.21||334.26||334.26||334.21|4
1613503500000|2021-02-16 19:25:00||334.21||334.26||334.26||334.21|2
1613503800000|2021-02-16 19:30:00|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|0
1613504100000|2021-02-16 19:35:00|334.41|334.21|334.41|334.26|334.41|334.26|334.41|334.21|2
1613504400000|2021-02-16 19:40:00|334.46|334.31|334.46|334.31|334.46|334.31|334.46|334.31|3
1613504700000|2021-02-16 19:45:00|334.41|334.26|334.46|334.31|334.46|334.31|334.36|334.21|12
1613505000000|2021-02-16 19:50:00|334.51|334.26|334.46|334.31|334.51|334.31|334.46|334.26|2
1613505300000|2021-02-16 19:55:00|334.51|334.36|334.61|334.46|334.61|334.46|334.51|334.36|22
1613505600000|2021-02-16 20:00:00|334.56|334.41|334.61|334.46|334.61|334.46|334.56|334.31|8
1613505900000|2021-02-16 20:05:00|334.66|334.51|334.71|334.56|334.76|334.61|334.66|334.46|31
1613506200000|2021-02-16 20:10:00|334.76|334.51|334.61|334.41|334.76|334.51|334.56|334.41|11
1613506500000|2021-02-16 20:15:00|334.56|334.46|334.56|334.41|334.71|334.56|334.56|334.41|8
1613506800000|2021-02-16 20:20:00|334.61|334.46|334.51|334.36|334.61|334.46|334.51|334.36|17
1613507100000|2021-02-16 20:25:00|334.56|334.41|334.56|334.41|334.56|334.41|334.56|334.41|4
1613507400000|2021-02-16 20:30:00|334.61|334.46|334.66|334.51|334.66|334.51|334.56|334.41|50
1613507700000|2021-02-16 20:35:00|334.71|334.56|334.41|334.21|334.76|334.61|334.36|334.21|73
1613508000000|2021-02-16 20:40:00|334.46|334.26|334.41|334.21|334.46|334.31|334.41|334.21|18
1613508300000|2021-02-16 20:45:00|334.46|334.26|334.46|334.31|334.51|334.36|334.41|334.21|19
1613508600000|2021-02-16 20:50:00|334.36|334.26|334.51|334.36|334.56|334.36|334.36|334.21|29
1613508900000|2021-02-16 20:55:00|334.46|334.31|334.51|334.21|334.56|334.41|334.41|334.16|37
1613509200000|2021-02-16 21:00:00|334.61|334.31|334.46|334.26|334.61|334.46|334.46|334.16|32
1613509500000|2021-02-16 21:05:00|334.41|334.31|334.41|334.21|334.41|334.31|334.36|334.16|6
1613509800000|2021-02-16 21:10:00|334.46|334.26|334.66|334.06|334.76|334.26|334.41|334.06|14
1613510400000|2021-02-16 21:20:00|334.56|333.96|334.66|334.06|334.66|334.06|334.56|333.96|0
1613511000000|2021-02-16 21:30:00|334.56|333.96|334.66|334.06|334.76|334.16|334.56|333.96|0
1613511900000|2021-02-16 21:45:00|334.76|334.16|334.76|334.16|334.76|334.16|334.66|334.06|0
1613512200000|2021-02-16 21:50:00|334.86|334.26|334.76|334.16|334.86|334.26|334.76|334.16|0
1613513400000|2021-02-16 22:10:00|334.66|334.06|334.76|334.16|334.76|334.16|334.66|334.06|0
1613513700000|2021-02-16 22:15:00|334.66|334.06|334.66|334.06|334.76|334.16|334.66|334.06|0
1613514600000|2021-02-16 22:30:00|334.76|334.16|334.76|334.16|334.76|334.16|334.76|334.16|0
1613515200000|2021-02-16 22:40:00|334.66|334.06|334.76|334.16|334.76|334.16|334.66|334.06|0
1613515800000|2021-02-16 22:50:00|334.66|334.06|334.76|334.16|334.76|334.16|334.66|334.06|0
1613516400000|2021-02-16 23:00:00|334.86|334.26|334.86|334.26|334.86|334.26|334.76|334.16|0
1613516700000|2021-02-16 23:05:00|334.76|334.16|334.56|333.96|334.76|334.16|334.46|333.86|0
1613517000000|2021-02-16 23:10:00|334.46|333.86|334.46|333.86|334.56|333.96|334.46|333.86|0
1613517300000|2021-02-16 23:15:00|334.56|333.96|334.56|333.96|334.56|333.96|334.46|333.86|0
1613517600000|2021-02-16 23:20:00|334.66|334.06|334.56|333.96|334.66|334.06|334.56|333.96|0
1613517900000|2021-02-16 23:25:00|334.66|334.06|334.56|333.96|334.66|334.06|334.56|333.96|0
1613518200000|2021-02-16 23:30:00|334.66|334.06|334.46|333.86|334.66|334.06|334.46|333.86|0
1613518500000|2021-02-16 23:35:00|334.56|333.96|334.46|333.86|334.56|333.96|334.46|333.86|0
1613518800000|2021-02-16 23:40:00|334.56|333.96|334.56|333.96|334.56|333.96|334.46|333.86|0
1613519100000|2021-02-16 23:45:00|334.46|333.86|334.36|333.76|334.56|333.96|334.36|333.76|0
1613519400000|2021-02-16 23:50:00|334.26|333.66|334.26|333.66|334.36|333.76|334.16|333.56|0
1613519700000|2021-02-16 23:55:00|334.36|333.76|334.26|333.66|334.36|333.76|334.26|333.66|0
1613520000000|2021-02-17 00:00:00|334.36|333.76|334.16|333.56|334.36|333.76|334.06|333.46|0
1613520300000|2021-02-17 00:05:00|334.06|333.46|334.16|333.56|334.26|333.66|334.06|333.46|0
1613520600000|2021-02-17 00:10:00|334.26|333.66|334.16|333.56|334.26|333.66|334.06|333.46|0
1613520900000|2021-02-17 00:15:00|334.06|333.46|333.96|333.36|334.06|333.46|333.86|333.26|0
1613521500000|2021-02-17 00:25:00|334.06|333.46|334.06|333.46|334.06|333.46|333.96|333.36|0
1613521800000|2021-02-17 00:30:00|333.66|333.41|333.76|333.61|333.91|333.76|333.61|333.41|285
1613522100000|2021-02-17 00:35:00|333.81|333.66|333.36|333.21|333.81|333.66|333.36|333.21|205
1613522400000|2021-02-17 00:40:00|333.46|333.26|333.81|333.66|333.81|333.66|333.46|333.26|217
1613522700000|2021-02-17 00:45:00|333.76|333.61|332.71|332.56|333.76|333.61|332.66|332.51|566
1613523000000|2021-02-17 00:50:00|332.56|332.41|331.86|331.61|332.71|332.56|330.26|329.96|1506
1613523300000|2021-02-17 00:55:00|331.81|331.51|331.66|331.51|332.21|332.01|331.51|331.36|557
1613523600000|2021-02-17 01:00:00|331.81|331.66|331.91|331.71|332.36|332.21|331.66|331.51|1637
1613523900000|2021-02-17 01:05:00|331.86|331.66|332.31|332.16|332.86|332.66|331.86|331.61|717
1613524200000|2021-02-17 01:10:00|332.41|332.11|332.51|332.31|332.61|332.41|332.11|331.91|457
1613524500000|2021-02-17 01:15:00|332.46|332.36|333.11|332.91|333.21|333.06|332.46|332.31|603
1613524800000|2021-02-17 01:20:00|333.06|332.96|333.16|332.96|333.31|333.11|332.96|332.76|381
1613525100000|2021-02-17 01:25:00|333.11|333.06|332.71|332.56|333.26|333.06|332.71|332.56|296
1613525400000|2021-02-17 01:30:00|332.66|332.51|332.96|332.81|332.96|332.81|332.46|332.26|323
1613525700000|2021-02-17 01:35:00|333.01|332.86|333.16|332.96|333.16|333.01|332.91|332.76|104
1613526000000|2021-02-17 01:40:00|333.21|333.06|333.36|333.16|333.36|333.21|333.06|332.91|183
1613526300000|2021-02-17 01:45:00|333.31|333.21|333.06|332.86|333.36|333.21|332.91|332.76|266
1613526600000|2021-02-17 01:50:00|333.01|332.91|333.16|332.96|333.26|333.11|332.96|332.81|174
1613526900000|2021-02-17 01:55:00|333.11|333.01|333.21|333.06|333.26|333.06|333.06|332.91|90
1613527200000|2021-02-17 02:00:00|333.16|333.01|333.26|333.06|333.26|333.11|332.91|332.76|172
1613527500000|2021-02-17 02:05:00|333.31|333.11|333.26|333.11|333.51|333.36|333.16|332.96|142
1613527800000|2021-02-17 02:10:00|333.21|333.06|333.31|333.11|333.36|333.21|333.16|333.01|104
1613528100000|2021-02-17 02:15:00|333.26|333.16|333.36|333.21|333.51|333.36|333.26|333.11|117
1613528400000|2021-02-17 02:20:00|333.31|333.16|333.41|333.26|333.51|333.31|333.26|333.11|112
1613528700000|2021-02-17 02:25:00|333.46|333.31|333.11|332.96|333.46|333.31|333.11|332.96|175
1613529000000|2021-02-17 02:30:00|333.16|333.01|333.31|333.16|333.36|333.21|333.11|332.96|142
1613529300000|2021-02-17 02:35:00|333.36|333.11|333.31|333.16|333.36|333.21|333.26|333.06|101
1613529600000|2021-02-17 02:40:00|333.26|333.11|333.61|333.41|333.61|333.46|333.26|333.11|184
1613529900000|2021-02-17 02:45:00|333.56|333.46|333.86|333.66|333.91|333.76|333.46|333.31|189
1613530200000|2021-02-17 02:50:00|333.81|333.71|333.81|333.61|333.91|333.76|333.76|333.61|142
1613530500000|2021-02-17 02:55:00|333.76|333.66|333.91|333.76|333.96|333.76|333.56|333.41|155
1613530800000|2021-02-17 03:00:00|333.96|333.81|333.91|333.76|334.01|333.86|333.86|333.71|231
1613531100000|2021-02-17 03:05:00|333.86|333.71|333.91|333.71|333.91|333.76|333.76|333.61|140
1613531400000|2021-02-17 03:10:00|333.86|333.66|333.81|333.66|333.91|333.76|333.71|333.56|144
1613531700000|2021-02-17 03:15:00|333.76|333.61|333.71|333.51|333.81|333.61|333.56|333.41|131
1613532000000|2021-02-17 03:20:00|333.76|333.56|333.81|333.66|333.81|333.66|333.66|333.51|65
1613532300000|2021-02-17 03:25:00|333.86|333.71|333.81|333.61|333.91|333.71|333.71|333.56|104
1613532600000|2021-02-17 03:30:00|333.76|333.56|333.71|333.56|333.76|333.61|333.61|333.46|60
1613532900000|2021-02-17 03:35:00|333.66|333.51|333.91|333.71|333.91|333.76|333.66|333.51|135
1613533200000|2021-02-17 03:40:00|333.96|333.76|334.11|333.96|334.21|334.06|333.91|333.76|140
1613533500000|2021-02-17 03:45:00|334.16|334.01|334.11|333.91|334.26|334.11|333.96|333.81|121
1613533800000|2021-02-17 03:50:00|334.16|333.96|334.26|334.11|334.26|334.11|334.01|333.86|83
1613534100000|2021-02-17 03:55:00|334.36|334.21|334.31|334.11|334.36|334.21|334.16|334.01|96
1613534400000|2021-02-17 04:00:00|334.36|334.16|334.31|334.16|334.36|334.21|334.26|334.11|69
1613534700000|2021-02-17 04:05:00|334.26|334.11|334.36|334.21|334.36|334.21|334.21|334.06|52
1613535000000|2021-02-17 04:10:00|334.31|334.16|334.31|334.16|334.41|334.26|334.31|334.11|102
1613535300000|2021-02-17 04:15:00|334.26|334.11|334.26|334.11|334.31|334.11|334.21|334.01|43
1613535600000|2021-02-17 04:20:00|334.31|334.16|334.16|334.01|334.31|334.16|334.11|333.96|81
1613535900000|2021-02-17 04:25:00|334.21|334.06|334.21|334.06|334.26|334.11|334.11|333.96|55
1613536200000|2021-02-17 04:30:00|334.16|334.01|334.21|334.06|334.26|334.11|334.16|334.01|46
1613536500000|2021-02-17 04:35:00|334.26|334.11|334.41|334.26|334.51|334.31|334.26|334.11|77
1613536800000|2021-02-17 04:40:00|334.46|334.31|334.41|334.26|334.56|334.41|334.36|334.21|170
1613537100000|2021-02-17 04:45:00|334.46|334.31|334.31|334.16|334.61|334.46|334.31|334.16|110
1613537400000|2021-02-17 04:50:00|334.36|334.11|334.46|334.31|334.51|334.31|334.36|334.11|96
1613537700000|2021-02-17 04:55:00|334.41|334.26|334.11|333.96|334.41|334.26|334.11|333.96|46
1613538000000|2021-02-17 05:00:00|334.16|334.01|334.76|334.56|334.76|334.61|334.16|334.01|242
1613538300000|2021-02-17 05:05:00|334.71|334.51|334.51|334.31|334.76|334.61|334.41|334.26|117
1613538600000|2021-02-17 05:10:00|334.46|334.26|334.31|334.16|334.51|334.36|334.26|334.11|76
1613538900000|2021-02-17 05:15:00|334.36|334.21|334.41|334.26|334.41|334.26|334.31|334.16|39
1613539200000|2021-02-17 05:20:00|334.46|334.31|334.46|334.31|334.56|334.41|334.41|334.21|135
1613539500000|2021-02-17 05:25:00|334.51|334.26|334.51|334.36|334.51|334.36|334.36|334.16|81
1613539800000|2021-02-17 05:30:00|334.56|334.31|334.61|334.41|334.71|334.56|334.51|334.31|196
1613540100000|2021-02-17 05:35:00|334.56|334.46|334.51|334.36|334.66|334.51|334.51|334.36|77
1613540400000|2021-02-17 05:40:00|334.46|334.26|334.41|334.26|334.51|334.36|334.31|334.16|82
1613540700000|2021-02-17 05:45:00|334.36|334.21|334.36|334.21|334.36|334.21|334.16|334.01|45
1613541000000|2021-02-17 05:50:00|334.31|334.16|334.46|334.31|334.46|334.31|334.21|334.06|161
1613541300000|2021-02-17 05:55:00|334.56|334.36|334.31|334.16|334.56|334.36|334.31|334.16|101
1613541600000|2021-02-17 06:00:00|334.36|334.21|334.51|334.31|334.51|334.36|334.21|334.06|210
1613541900000|2021-02-17 06:05:00|334.56|334.36|334.26|334.06|334.61|334.41|334.26|334.06|188
1613542200000|2021-02-17 06:10:00|334.31|334.11|334.46|334.26|334.56|334.36|334.31|334.06|135
1613542500000|2021-02-17 06:15:00|334.51|334.31|334.56|334.41|334.66|334.46|334.51|334.26|67
1613542800000|2021-02-17 06:20:00|334.61|334.46|334.51|334.36|334.61|334.46|334.51|334.36|39
1613543100000|2021-02-17 06:25:00|334.56|334.41|334.66|334.51|334.66|334.51|334.56|334.41|64
1613543400000|2021-02-17 06:30:00|334.71|334.56|334.61|334.41|334.86|334.71|334.56|334.41|155
1613543700000|2021-02-17 06:35:00|334.66|334.46|334.86|334.66|334.91|334.76|334.61|334.46|173
1613544000000|2021-02-17 06:40:00|334.81|334.61|334.71|334.56|334.86|334.71|334.66|334.51|164
1613544300000|2021-02-17 06:45:00|334.76|334.61|334.61|334.46|334.81|334.61|334.51|334.36|172
1613544600000|2021-02-17 06:50:00|334.71|334.51|334.61|334.46|334.71|334.56|334.56|334.41|152
1613544900000|2021-02-17 06:55:00|334.66|334.51|334.66|334.51|334.71|334.56|334.56|334.41|143
1613545200000|2021-02-17 07:00:00|334.71|334.56|335.01|334.86|335.11|334.91|334.66|334.51|346
1613545500000|2021-02-17 07:05:00|335.06|334.91|334.91|334.76|335.16|335.01|334.91|334.71|162
1613545800000|2021-02-17 07:10:00|334.96|334.81|335.06|334.86|335.16|334.96|334.91|334.76|331
1613546100000|2021-02-17 07:15:00|335.01|334.81|334.86|334.71|335.06|334.86|334.86|334.71|169
1613546400000|2021-02-17 07:20:00|334.91|334.76|334.81|334.66|335.01|334.86|334.81|334.66|64
1613546700000|2021-02-17 07:25:00|334.86|334.61|334.81|334.66|334.86|334.71|334.71|334.56|240
1613547000000|2021-02-17 07:30:00|334.86|334.71|334.61|334.41|334.86|334.71|334.46|334.31|449
1613547300000|2021-02-17 07:35:00|334.66|334.46|334.76|334.56|334.76|334.56|334.61|334.41|87
1613547600000|2021-02-17 07:40:00|334.81|334.61|334.81|334.66|334.86|334.71|334.81|334.56|96
1613547900000|2021-02-17 07:45:00|334.86|334.71|334.96|334.81|334.96|334.81|334.81|334.66|197
1613548200000|2021-02-17 07:50:00|335.01|334.86|335.21|335.06|335.26|335.11|335.01|334.81|324
1613548500000|2021-02-17 07:55:00|335.16|335.01|334.91|334.71|335.21|335.06|334.86|334.66|154
1613548800000|2021-02-17 08:00:00|334.86|334.66|334.51|334.31|334.91|334.66|334.41|334.26|262
1613549100000|2021-02-17 08:05:00|334.46|334.36|334.01|333.86|334.51|334.36|333.91|333.76|395
1613549400000|2021-02-17 08:10:00|333.96|333.81|334.41|334.21|334.41|334.26|333.91|333.76|222
1613549700000|2021-02-17 08:15:00|334.36|334.16|334.21|334.06|334.36|334.16|334.11|333.96|122
1613550000000|2021-02-17 08:20:00|334.16|334.01|334.31|334.16|334.46|334.31|334.06|333.91|123
1613550300000|2021-02-17 08:25:00|334.36|334.21|334.21|334.06|334.41|334.26|334.21|334.06|291
1613550600000|2021-02-17 08:30:00|334.26|334.11|334.41|334.26|334.41|334.26|334.26|334.06|143
1613550900000|2021-02-17 08:35:00|334.36|334.21|334.36|334.21|334.46|334.31|334.31|334.16|172
1613551200000|2021-02-17 08:40:00|334.41|334.26|334.36|334.21|334.56|334.36|334.31|334.11|195
1613551500000|2021-02-17 08:45:00|334.41|334.26|334.51|334.36|334.61|334.46|334.36|334.21|198
1613551800000|2021-02-17 08:50:00|334.46|334.31|334.61|334.46|334.71|334.51|334.41|334.26|287
1613552100000|2021-02-17 08:55:00|334.56|334.41|334.66|334.51|334.71|334.56|334.51|334.36|314
1613552400000|2021-02-17 09:00:00|334.71|334.56|334.71|334.56|334.86|334.66|334.61|334.46|570
1613552700000|2021-02-17 09:05:00|334.66|334.51|334.71|334.56|334.71|334.56|334.46|334.31|217
1613553000000|2021-02-17 09:10:00|334.66|334.51|334.51|334.36|334.76|334.56|334.51|334.36|84
1613553300000|2021-02-17 09:15:00|334.46|334.31|334.56|334.36|334.66|334.46|334.46|334.31|72
1613553600000|2021-02-17 09:20:00|334.86|334.26|334.96|334.36|334.96|334.36|334.76|334.16|1
1613553900000|2021-02-17 09:25:00|334.86|334.26|334.76|334.16|334.96|334.36|334.76|334.16|5
1613554200000|2021-02-17 09:30:00|334.86|334.26|334.76|334.16|334.86|334.26|334.66|334.06|0
1613554500000|2021-02-17 09:35:00|334.66|334.06|334.56|333.96|334.76|334.16|334.46|333.86|0
1613554800000|2021-02-17 09:40:00|334.66|334.06|334.66|334.06|334.76|334.16|334.56|333.96|0
1613555100000|2021-02-17 09:45:00|334.76|334.16|334.66|334.06|334.76|334.16|334.56|333.96|0
1613555400000|2021-02-17 09:50:00|334.46|334.26|334.56|334.41|334.56|334.41|334.31|334.11|27
1613555700000|2021-02-17 09:55:00|334.51|334.36|334.51|334.36|334.61|334.41|334.41|334.26|16
1613556000000|2021-02-17 10:00:00|334.46|334.31|334.36|334.21|334.51|334.31|334.36|334.21|0
1613556300000|2021-02-17 10:05:00|334.41|334.26|334.46|334.31|334.46|334.31|334.31|334.11|10
1613556600000|2021-02-17 10:10:00|334.51|334.36|334.66|334.41|334.66|334.46|334.51|334.36|2
1613556900000|2021-02-17 10:15:00|334.61|334.46|334.46|334.31|334.66|334.51|334.46|334.26|8
1613557200000|2021-02-17 10:20:00|334.41|334.26|334.41|334.26|334.51|334.31|334.41|334.26|1
1613557500000|2021-02-17 10:25:00|334.36|334.21|334.41|334.26|334.51|334.36|334.36|334.21|20
1613557800000|2021-02-17 10:30:00|334.46|334.31|334.36|334.21|334.56|334.41|334.36|334.21|41
1613558100000|2021-02-17 10:35:00|334.41|334.16|334.31|334.11|334.41|334.16|334.26|334.11|10
1613558400000|2021-02-17 10:40:00|334.36|334.16|334.36|334.16|334.36|334.21|334.31|334.16|3
1613558700000|2021-02-17 10:45:00|334.41|334.21|334.31|334.11|334.41|334.26|334.31|334.11|8
1613559000000|2021-02-17 10:50:00|334.26|334.16|334.21|334.06|334.36|334.16|334.21|334.06|10
1613559300000|2021-02-17 10:55:00|334.16|334.01|334.16|334.01|334.26|334.11|334.16|334.01|17
1613559600000|2021-02-17 11:00:00|334.21|334.06|334.21|334.01|334.31|334.16|334.16|334.01|4
1613559900000|2021-02-17 11:05:00|334.26|334.06|334.11|333.96|334.26|334.11|334.11|333.96|9
1613560200000|2021-02-17 11:10:00|334.16|334.01|334.26|334.06|334.31|334.16|334.11|333.96|9
1613560500000|2021-02-17 11:15:00|334.31|334.11|334.26|334.06|334.31|334.11|334.21|334.01|0
1613560800000|2021-02-17 11:20:00|334.31|334.11|334.31|334.16|334.36|334.21|334.26|334.11|4
1613561100000|2021-02-17 11:25:00|334.26|334.11|334.41|334.21|334.41|334.26|334.26|334.11|5
1613561400000|2021-02-17 11:30:00|334.46|334.26|334.36|334.16|334.46|334.31|334.36|334.16|0
1613561700000|2021-02-17 11:35:00|334.41|334.21|334.41|334.26|334.41|334.26|334.36|334.16|0
1613562000000|2021-02-17 11:40:00|334.46|334.31|334.36|334.16|334.46|334.31|334.31|334.16|6
1613562300000|2021-02-17 11:45:00|334.31|334.11|334.26|334.11|334.31|334.16|334.21|334.06|2
1613562600000|2021-02-17 11:50:00|334.31|334.16|334.41|334.26|334.41|334.26|334.31|334.11|28
1613562900000|2021-02-17 11:55:00|334.46|334.31|334.51|334.36|334.51|334.36|334.46|334.26|13
1613563200000|2021-02-17 12:00:00|334.56|334.41|334.56|334.41|334.56|334.41|334.36|334.21|28
1613563500000|2021-02-17 12:05:00|334.61|334.46|334.61|334.41|334.61|334.46|334.51|334.36|20
1613563800000|2021-02-17 12:10:00|334.56|334.36|334.61|334.46|334.61|334.46|334.51|334.36|21
1613564100000|2021-02-17 12:15:00|334.56|334.41|334.61|334.46|334.61|334.46|334.56|334.41|9
1613564400000|2021-02-17 12:20:00|334.66|334.41|334.61|334.46|334.71|334.56|334.61|334.41|3
1613564700000|2021-02-17 12:25:00|334.66|334.51|334.71|334.51|334.71|334.56|334.61|334.46|2
1613565000000|2021-02-17 12:30:00|334.66|334.56|334.86|334.71|334.86|334.71|334.66|334.51|16
1613565300000|2021-02-17 12:35:00|334.91|334.66|334.91|334.76|335.01|334.86|334.86|334.66|10
1613565600000|2021-02-17 12:40:00|334.86|334.71|334.86|334.71|334.86|334.71|334.86|334.66|11
1613565900000|2021-02-17 12:45:00|334.81|334.66|334.86|334.71|334.86|334.71|334.81|334.66|0
1613566200000|2021-02-17 12:50:00|334.91|334.76|334.96|334.81|334.96|334.81|334.91|334.71|8
1613566500000|2021-02-17 12:55:00|334.91|334.76|334.91|334.76|334.91|334.76|334.91|334.71|10
1613566800000|2021-02-17 13:00:00|334.96|334.81|334.96|334.76|334.96|334.81|334.91|334.71|31
1613567100000|2021-02-17 13:05:00|334.91|334.81|334.91|334.76|334.91|334.81|334.91|334.76|8
1613567400000|2021-02-17 13:10:00|||||||||4
1613567700000|2021-02-17 13:15:00|334.86|334.66|334.86|334.61|334.86|334.66|334.86|334.51|22
1613568000000|2021-02-17 13:20:00||334.66||334.61||334.71||334.61|0
1613568300000|2021-02-17 13:25:00|334.81|334.56|334.76|334.61|334.81|334.61|334.56|334.26|58
1613568600000|2021-02-17 13:30:00|335.01|334.66|334.76|334.61|335.06|334.81|334.61|334.26|59
1613568900000|2021-02-17 13:35:00|334.71|334.56|334.66|334.46|334.71|334.61|334.51|334.36|20
1613569200000|2021-02-17 13:40:00|334.71|334.51|334.66|334.46|334.76|334.56|334.61|334.46|10
1613569500000|2021-02-17 13:45:00|334.61|334.41|334.36|334.16|334.61|334.41|334.31|334.16|32
1613569800000|2021-02-17 13:50:00|334.41|334.21|334.36|334.16|334.46|334.21|334.01|333.86|47
1613570100000|2021-02-17 13:55:00|334.31|334.21|334.26|334.11|334.46|334.31|334.26|334.11|17
1613570400000|2021-02-17 14:00:00|334.21|334.06|334.36|334.16|334.46|334.26|334.16|334.01|30
1613570700000|2021-02-17 14:05:00|334.31|334.11|334.01|333.81|334.31|334.16|333.96|333.81|59
1613571000000|2021-02-17 14:10:00|334.06|333.86|333.91|333.71|334.16|334.01|333.86|333.71|41
1613571300000|2021-02-17 14:15:00|333.86|333.76|334.16|334.01|334.16|334.01|333.86|333.71|45
1613571600000|2021-02-17 14:20:00|334.11|333.96|333.91|333.76|334.11|333.96|333.86|333.71|52
1613571900000|2021-02-17 14:25:00|333.96|333.81|333.91|333.76|334.16|334.01|333.91|333.76|54
1613572200000|2021-02-17 14:30:00|333.96|333.71|333.81|333.66|334.11|333.91|333.66|333.51|151
1613572500000|2021-02-17 14:35:00|333.86|333.61|333.66|333.46|334.11|333.91|333.41|333.26|128
1613572800000|2021-02-17 14:40:00|333.71|333.51|333.96|333.76|334.01|333.81|333.56|333.36|17
1613573100000|2021-02-17 14:45:00|333.91|333.71|334.31|334.11|334.36|334.16|333.86|333.66|10
1613573400000|2021-02-17 14:50:00|334.36|334.16|334.46|334.21|334.66|334.46|334.36|334.11|9
1613573700000|2021-02-17 14:55:00|334.51|334.26|334.26|334.06|334.56|334.36|334.21|334.01|24
1613574000000|2021-02-17 15:00:00|334.21|334.01|334.06|333.86|334.41|334.21|334.06|333.86|7
1613574300000|2021-02-17 15:05:00|334.11|333.81|334.36|334.16|334.36|334.16|333.91|333.71|1
1613574600000|2021-02-17 15:10:00|334.31|334.06|333.96|333.76|334.41|334.21|333.86|333.71|6
1613574900000|2021-02-17 15:15:00|333.91|333.71|333.96|333.76|334.01|333.81|333.71|333.51|18
1613575200000|2021-02-17 15:20:00|334.01|333.81|333.66|333.46|334.16|333.96|333.61|333.41|15
1613575500000|2021-02-17 15:25:00|333.71|333.51|333.91|333.71|333.91|333.71|333.66|333.46|9
1613575800000|2021-02-17 15:30:00|333.86|333.66|333.91|333.66|334.01|333.81|333.56|333.36|32
1613576100000|2021-02-17 15:35:00|333.86|333.61|334.01|333.81|334.16|333.91|333.86|333.61|6
1613576400000|2021-02-17 15:40:00|333.96|333.76|333.91|333.71|334.21|334.01|333.76|333.56|84
1613576700000|2021-02-17 15:45:00|333.96|333.76|334.21|334.01|334.21|334.01|333.81|333.56|5
1613577000000|2021-02-17 15:50:00|334.16|333.96|334.01|333.81|334.16|333.96|333.96|333.76|3
1613577300000|2021-02-17 15:55:00|334.06|333.86|333.96|333.76|334.11|333.96|333.91|333.71|2
1613577600000|2021-02-17 16:00:00|333.91|333.81|333.61|333.41|333.96|333.81|333.56|333.41|35
1613577900000|2021-02-17 16:05:00|333.56|333.36|333.76|333.56|333.86|333.66|333.46|333.31|0
1613578200000|2021-02-17 16:10:00|333.71|333.46|333.66|333.51|333.76|333.56|333.56|333.36|8
1613578500000|2021-02-17 16:15:00|333.61|333.46|333.26|333.11|333.61|333.46|333.26|333.11|26
1613578800000|2021-02-17 16:20:00|333.31|333.16|333.36|333.11|333.56|333.31|333.26|333.11|16
1613579100000|2021-02-17 16:25:00|333.31|333.16|333.56|333.36|333.61|333.41|333.26|333.16|6
1613579400000|2021-02-17 16:30:00|333.51|333.31|333.51|333.31|333.71|333.51|333.31|333.11|14
1613579700000|2021-02-17 16:35:00|333.56|333.36|333.26|333.11|333.56|333.36|333.26|333.11|40
1613580000000|2021-02-17 16:40:00|333.31|333.16|333.51|333.31|333.56|333.41|333.21|333.06|26
1613580300000|2021-02-17 16:45:00|333.61|333.36|333.61|333.46|333.66|333.46|333.31|333.11|30
1613580600000|2021-02-17 16:50:00|333.56|333.41|333.71|333.51|333.76|333.56|333.51|333.31|36
1613580900000|2021-02-17 16:55:00|333.61|333.46|333.76|333.51|333.76|333.56|333.61|333.36|6
1613581200000|2021-02-17 17:00:00|333.71|333.56|333.81|333.61|333.86|333.66|333.61|333.41|1
1613581500000|2021-02-17 17:05:00|333.76|333.56|333.76|333.56|333.76|333.61|333.61|333.41|4
1613581800000|2021-02-17 17:10:00|333.71|333.51|333.56|333.41|333.76|333.56|333.51|333.36|5
1613582100000|2021-02-17 17:15:00|333.61|333.46|333.56|333.36|333.71|333.51|333.51|333.36|6
1613582400000|2021-02-17 17:20:00|333.51|333.41|333.36|333.21|333.61|333.41|333.31|333.16|72
1613582700000|2021-02-17 17:25:00|333.41|333.16|333.56|333.26|333.56|333.26|333.36|333.16|53
1613583000000|2021-02-17 17:30:00|333.51|333.41|333.66|333.46|333.71|333.46|333.46|333.41|4
1613583300000|2021-02-17 17:35:00|333.61|333.56|333.71|333.56|333.71|333.56|333.61|333.56|1
1613583600000|2021-02-17 17:40:00|333.76|333.61|333.96|333.81|333.96|333.81|333.71|333.61|4
1613583900000|2021-02-17 17:45:00|334.01|333.86|334.06|333.86|334.11|333.96|334.01|333.86|29
1613584200000|2021-02-17 17:50:00|334.01|333.91|333.91|333.71|334.06|333.91|333.81|333.66|9
1613584500000|2021-02-17 17:55:00|333.86|333.76|333.91|333.76|334.01|333.86|333.86|333.76|11
1613584800000|2021-02-17 18:00:00|333.96|333.81|334.11|333.91|334.11|333.91|333.91|333.76|7
1613585100000|2021-02-17 18:05:00|334.06|333.81|334.06|333.86|334.16|333.91|334.01|333.81|4
1613585400000|2021-02-17 18:10:00|334.01|333.91|334.11|333.86|334.11|333.91|334.01|333.86|2
1613585700000|2021-02-17 18:15:00||333.91||333.91||333.96||333.86|1
1613586000000|2021-02-17 18:20:00|334.01|333.96|334.06|333.86|334.06|333.96|333.96|333.81|3
1613586300000|2021-02-17 18:25:00|334.11|333.81|334.21|333.96|334.21|334.01|334.11|333.81|0
1613586600000|2021-02-17 18:30:00|334.16|334.01|334.16|333.96|334.16|334.01|334.16|333.91|0
1613586900000|2021-02-17 18:35:00|334.06|333.91|334.11|333.86|334.11|333.91|334.06|333.81|0
1613587200000|2021-02-17 18:40:00||333.91||333.86||333.96||333.86|0
1613587500000|2021-02-17 18:45:00|334.06|333.91|334.06|333.81|334.06|333.91|334.06|333.81|0
1613587800000|2021-02-17 18:50:00|334.01|333.86|334.21|334.01|334.21|334.01|334.01|333.81|2
1613588100000|2021-02-17 18:55:00|334.26|334.06|334.26|333.76|334.31|334.16|334.26|333.76|11
1613588400000|2021-02-17 19:00:00|334.31|333.81|334.26|334.01|334.31|334.01|334.26|333.76|0
1613588700000|2021-02-17 19:05:00|334.31|334.06|334.41|334.21|334.41|334.21|334.26|334.01|24
1613589000000|2021-02-17 19:10:00|334.46|334.16|334.36|334.16|334.46|334.16|334.31|334.11|2
1613589300000|2021-02-17 19:15:00|334.41|334.21|334.36|334.16|334.41|334.21|334.26|334.11|0
1613589600000|2021-02-17 19:20:00|334.31|334.21|334.21|334.01|334.36|334.21|334.16|334.01|3
1613589900000|2021-02-17 19:25:00|334.26|334.06|334.26|334.06|334.26|334.11|334.21|334.01|1
1613590200000|2021-02-17 19:30:00|334.21|334.01|334.26|334.11|334.31|334.16|334.21|334.01|4
1613590500000|2021-02-17 19:35:00|334.31|334.16|334.31|334.16|334.36|334.16|334.26|334.11|1
1613590800000|2021-02-17 19:40:00|334.36|334.21|334.41|334.26|334.41|334.26|334.31|334.21|0
1613591100000|2021-02-17 19:45:00|334.46|334.21|334.31|334.11|334.46|334.26|334.16|333.96|71
1613591400000|2021-02-17 19:50:00|334.26||334.31||334.31||334.26||0
1613591700000|2021-02-17 19:55:00|334.36||334.31||334.36||334.31||0
1613592000000|2021-02-17 20:00:00|334.26|334.06|334.31|334.16|334.36|334.16|334.21|334.06|5
1613592300000|2021-02-17 20:05:00|334.36|334.21|334.46|334.31|334.46|334.31|334.36|334.21|15
1613592600000|2021-02-17 20:10:00|334.41|334.26|334.46|334.26|334.46|334.31|334.41|334.21|0
1613592900000|2021-02-17 20:15:00|334.41|334.31|334.56|334.41|334.61|334.41|334.41|334.26|13
1613593200000|2021-02-17 20:20:00|334.61|334.46|334.61|334.46|334.66|334.51|334.56|334.41|9
1613593500000|2021-02-17 20:25:00|334.56|334.41|334.56|334.41|334.61|334.41|334.56|334.36|0
1613593800000|2021-02-17 20:30:00|334.51|334.36|334.56|334.41|334.56|334.41|334.41|334.26|10
1613594100000|2021-02-17 20:35:00|334.66|334.46|334.66|334.46|334.66|334.51|334.61|334.46|5
1613594400000|2021-02-17 20:40:00|334.61|334.51|334.66|334.46|334.71|334.51|334.61|334.46|2
1613594700000|2021-02-17 20:45:00|334.61|334.41|334.56|334.41|334.61|334.41|334.56|334.41|5
1613595000000|2021-02-17 20:50:00|334.66|334.36|334.51|334.36|334.66|334.41|334.41|334.26|30
1613595300000|2021-02-17 20:55:00|334.56|334.41|334.56|334.31|334.61|334.46|334.46|334.31|28
1613595600000|2021-02-17 21:00:00|334.46|334.26|334.41|334.16|334.51|334.36|334.36|334.16|24
1613595900000|2021-02-17 21:05:00|334.46|334.26|334.46|334.21|334.46|334.31|334.31|334.16|17
1613596200000|2021-02-17 21:10:00|334.36|334.16|334.46|333.86|334.56|334.26|334.26|333.86|15
1613597400000|2021-02-17 21:30:00|334.56|333.96|334.46|333.86|334.56|333.96|334.46|333.86|0
1613597700000|2021-02-17 21:35:00|334.56|333.96|334.46|333.86|334.56|333.96|334.46|333.86|0
1613598000000|2021-02-17 21:40:00|334.56|333.96|334.46|333.86|334.56|333.96|334.46|333.86|0
1613598300000|2021-02-17 21:45:00|334.56|333.96|334.46|333.86|334.56|333.96|334.46|333.86|0
1613598900000|2021-02-17 21:55:00|334.56|333.96|334.56|333.96|334.56|333.96|334.46|333.86|0
1613601600000|2021-02-17 22:40:00|334.66|334.06|334.66|334.06|334.66|334.06|334.66|334.06|0
1613602800000|2021-02-17 23:00:00|334.46|333.86|334.56|333.96|334.66|334.06|334.46|333.86|0
1613603100000|2021-02-17 23:05:00|334.46|333.86|334.56|333.96|334.56|333.96|334.46|333.86|0
1613603400000|2021-02-17 23:10:00|334.66|334.06|334.66|334.06|334.66|334.06|334.66|334.06|0
1613604000000|2021-02-17 23:20:00|334.56|333.96|334.56|333.96|334.56|333.96|334.56|333.96|0
1613604300000|2021-02-17 23:25:00|334.46|333.86|334.56|333.96|334.56|333.96|334.46|333.86|0
1613604600000|2021-02-17 23:30:00|334.66|334.06|334.66|334.06|334.66|334.06|334.66|334.06|0
1613605500000|2021-02-17 23:45:00|334.76|334.16|334.76|334.16|334.76|334.16|334.66|334.06|0
1613605800000|2021-02-17 23:50:00|334.86|334.26|334.86|334.26|334.86|334.26|334.76|334.16|0
1613606100000|2021-02-17 23:55:00|334.76|334.16|334.86|334.26|334.86|334.26|334.76|334.16|0
1613606400000|2021-02-18 00:00:00|334.96|334.36|335.06|334.46|335.06|334.46|334.86|334.26|0
1613606700000|2021-02-18 00:05:00|334.96|334.36|335.06|334.46|335.16|334.56|334.96|334.36|0
1613607300000|2021-02-18 00:15:00|334.96|334.36|334.96|334.36|334.96|334.36|334.86|334.26|0
1613607600000|2021-02-18 00:20:00|334.86|334.26|334.86|334.26|334.96|334.36|334.86|334.26|0
1613607900000|2021-02-18 00:25:00|334.96|334.36|334.96|334.36|334.96|334.36|334.86|334.26|0
1613608200000|2021-02-18 00:30:00|334.71|334.46|334.31|334.16|334.91|334.56|334.21|334.01|180
1613608500000|2021-02-18 00:35:00|334.26|334.11|334.21|334.01|334.46|334.26|334.06|333.91|112
1613608800000|2021-02-18 00:40:00|334.16|334.11|334.36|334.21|334.41|334.21|334.16|334.06|78
1613609100000|2021-02-18 00:45:00|334.41|334.26|334.61|334.46|334.71|334.56|334.41|334.26|145
1613609400000|2021-02-18 00:50:00|334.66|334.41|334.56|334.41|334.86|334.66|334.46|334.31|111
1613609700000|2021-02-18 00:55:00|334.51|334.36|334.51|334.36|334.71|334.56|334.16|334.01|232
1613610000000|2021-02-18 01:00:00|334.56|334.41|334.36|334.21|334.81|334.61|334.21|334.06|619
1613610300000|2021-02-18 01:05:00|334.41|334.26|334.11|333.91|334.41|334.26|333.96|333.81|274
1613610600000|2021-02-18 01:10:00|334.06|333.96|333.91|333.66|334.06|333.96|333.56|333.41|210
1613610900000|2021-02-18 01:15:00|333.81|333.71|333.81|333.66|334.06|333.86|333.71|333.56|197
1613611200000|2021-02-18 01:20:00|333.91|333.71|333.69|333.54|333.94|333.79|333.59|333.44|161
1613611500000|2021-02-18 01:25:00|333.64|333.49|333.69|333.54|333.94|333.79|333.64|333.44|96
1613611800000|2021-02-18 01:30:00|333.64|333.49|333.39|333.24|333.84|333.64|333.39|333.24|173
1613612100000|2021-02-18 01:35:00|333.34|333.19|333.14|332.94|333.39|333.24|333.14|332.94|190
1613612400000|2021-02-18 01:40:00|333.09|332.99|333.24|333.04|333.34|333.19|332.99|332.84|172
1613612700000|2021-02-18 01:45:00|333.19|333.09|333.39|333.24|333.44|333.29|333.19|333.04|71
1613613000000|2021-02-18 01:50:00|333.44|333.19|333.24|333.09|333.54|333.34|333.09|332.94|140
1613613300000|2021-02-18 01:55:00|333.29|333.14|333.49|333.34|333.54|333.34|333.19|333.04|98
1613613600000|2021-02-18 02:00:00|333.44|333.29|333.39|333.19|333.59|333.44|333.29|333.14|131
1613613900000|2021-02-18 02:05:00|333.34|333.24|333.14|332.99|333.39|333.24|333.04|332.89|189
1613614200000|2021-02-18 02:10:00|333.09|332.94|333.19|332.99|333.29|333.14|333.09|332.94|117
1613614500000|2021-02-18 02:15:00|333.14|332.94|333.14|332.94|333.24|333.04|333.04|332.89|63
1613614800000|2021-02-18 02:20:00|333.09|332.99|333.24|333.09|333.39|333.19|333.09|332.99|198
1613615100000|2021-02-18 02:25:00|333.19|333.04|333.59|333.44|333.64|333.44|333.19|333.04|133
1613615400000|2021-02-18 02:30:00|333.64|333.49|333.49|333.29|333.74|333.54|333.44|333.29|111
1613615700000|2021-02-18 02:35:00|333.54|333.34|333.59|333.44|333.59|333.44|333.49|333.29|60
1613616000000|2021-02-18 02:40:00|333.64|333.49|333.74|333.59|333.74|333.59|333.59|333.49|86
1613616300000|2021-02-18 02:45:00|333.69|333.54|333.84|333.69|333.84|333.69|333.64|333.49|97
1613616600000|2021-02-18 02:50:00|333.79|333.64|334.24|334.09|334.24|334.09|333.79|333.64|244
1613616900000|2021-02-18 02:55:00|334.29|334.14|334.44|334.29|334.49|334.34|334.24|334.09|154
1613617200000|2021-02-18 03:00:00|334.49|334.34|334.04|333.84|334.49|334.34|334.04|333.84|209
1613617500000|2021-02-18 03:05:00|334.09|333.89|334.19|333.99|334.19|334.04|333.79|333.64|209
1613617800000|2021-02-18 03:10:00|334.14|334.04|334.04|333.84|334.19|334.04|333.94|333.79|90
1613618100000|2021-02-18 03:15:00|333.99|333.89|333.89|333.69|334.14|333.94|333.84|333.64|203
1613618400000|2021-02-18 03:20:00|333.84|333.64|333.39|333.24|333.84|333.64|333.34|333.14|274
1613618700000|2021-02-18 03:25:00|333.34|333.19|332.99|332.79|333.34|333.19|332.99|332.79|209
1613619000000|2021-02-18 03:30:00|332.94|332.84|332.44|332.24|332.99|332.84|332.34|332.19|325
1613619300000|2021-02-18 03:35:00|332.39|332.29|332.49|332.34|332.69|332.49|332.39|332.24|260
1613619600000|2021-02-18 03:40:00|332.54|332.29|332.59|332.39|332.59|332.44|332.19|331.99|598
1613619900000|2021-02-18 03:45:00|332.54|332.34|332.44|332.29|332.69|332.54|332.39|332.24|240
1613620200000|2021-02-18 03:50:00|332.39|332.24|332.44|332.29|332.44|332.29|332.19|332.04|167
1613620500000|2021-02-18 03:55:00|332.49|332.24|332.59|332.39|332.64|332.49|332.24|332.09|154
1613620800000|2021-02-18 04:00:00|332.54|332.44|332.09|331.89|332.54|332.44|332.04|331.89|169
1613621100000|2021-02-18 04:05:00|332.04|331.84|331.64|331.49|332.09|331.94|331.59|331.44|294
1613621400000|2021-02-18 04:10:00|331.69|331.54|331.64|331.49|331.84|331.69|331.54|331.39|271
1613621700000|2021-02-18 04:15:00|331.59|331.44|331.59|331.44|331.79|331.64|331.54|331.39|122
1613622000000|2021-02-18 04:20:00|331.54|331.39|331.84|331.69|331.84|331.69|331.54|331.39|114
1613622300000|2021-02-18 04:25:00|331.89|331.74|331.89|331.74|331.89|331.74|331.74|331.59|73
1613622600000|2021-02-18 04:30:00|331.84|331.69|331.79|331.59|331.99|331.84|331.74|331.59|111
1613622900000|2021-02-18 04:35:00|331.74|331.64|331.79|331.64|331.89|331.74|331.54|331.39|280
1613623200000|2021-02-18 04:40:00|331.74|331.59|331.89|331.74|331.89|331.74|331.74|331.54|129
1613623500000|2021-02-18 04:45:00|331.84|331.69|331.89|331.74|331.89|331.74|331.79|331.64|43
1613623800000|2021-02-18 04:50:00|331.94|331.79|332.14|331.94|332.19|332.04|331.94|331.79|96
1613624100000|2021-02-18 04:55:00|332.19|331.99|332.34|332.19|332.34|332.19|332.19|331.99|123
1613624400000|2021-02-18 05:00:00|332.39|332.24|332.49|332.34|332.59|332.44|332.14|331.99|504
1613624700000|2021-02-18 05:05:00|332.54|332.39|332.79|332.64|332.79|332.64|332.49|332.34|132
1613625000000|2021-02-18 05:10:00|332.84|332.69|332.69|332.49|332.84|332.69|332.64|332.44|188
1613625300000|2021-02-18 05:15:00|332.64|332.54|333.09|332.94|333.09|332.94|332.59|332.44|147
1613625600000|2021-02-18 05:20:00|333.04|332.89|333.14|332.99|333.19|333.04|333.04|332.84|157
1613625900000|2021-02-18 05:25:00|333.09|332.94|332.74|332.54|333.14|332.99|332.69|332.54|169
1613626200000|2021-02-18 05:30:00|332.79|332.59|332.69|332.54|332.84|332.69|332.69|332.49|110
1613626500000|2021-02-18 05:35:00|332.74|332.49|332.59|332.44|332.79|332.59|332.54|332.39|119
1613626800000|2021-02-18 05:40:00|332.54|332.39|332.69|332.54|332.79|332.64|332.54|332.39|123
1613627100000|2021-02-18 05:45:00|332.74|332.59|332.84|332.64|333.04|332.89|332.74|332.59|620
1613627400000|2021-02-18 05:50:00|332.79|332.69|332.49|332.34|332.84|332.69|332.44|332.29|104
1613627700000|2021-02-18 05:55:00|332.54|332.39|332.69|332.49|332.69|332.49|332.44|332.29|122
1613628000000|2021-02-18 06:00:00|332.64|332.44|332.74|332.59|332.84|332.69|332.54|332.39|119
1613628300000|2021-02-18 06:05:00|332.69|332.54|332.69|332.49|332.74|332.59|332.59|332.44|153
1613628600000|2021-02-18 06:10:00|332.64|332.44|332.59|332.39|332.64|332.49|332.44|332.29|55
1613628900000|2021-02-18 06:15:00|332.54|332.44|332.59|332.44|332.64|332.49|332.49|332.34|67
1613629200000|2021-02-18 06:20:00|332.54|332.39|332.44|332.29|332.54|332.39|332.29|332.14|89
1613629500000|2021-02-18 06:25:00|332.39|332.24|332.69|332.54|332.69|332.54|332.39|332.19|57
1613629800000|2021-02-18 06:30:00|332.74|332.59|332.74|332.59|332.74|332.59|332.64|332.49|79
1613630100000|2021-02-18 06:35:00|332.79|332.64|332.54|332.39|332.84|332.69|332.54|332.39|146
1613630400000|2021-02-18 06:40:00|332.49|332.34|332.69|332.54|332.79|332.64|332.49|332.34|151
1613630700000|2021-02-18 06:45:00|332.64|332.49|332.64|332.49|332.69|332.54|332.54|332.39|99
1613631000000|2021-02-18 06:50:00|332.69|332.54|332.59|332.44|332.69|332.54|332.59|332.44|81
1613631300000|2021-02-18 06:55:00|332.54|332.39|332.59|332.44|332.59|332.44|332.54|332.39|295
1613631600000|2021-02-18 07:00:00|332.54|332.39|332.59|332.44|332.64|332.49|332.54|332.39|179
1613631900000|2021-02-18 07:05:00|332.54|332.39|332.49|332.34|332.59|332.44|332.44|332.29|119
1613632200000|2021-02-18 07:10:00|332.44|332.29|332.34|332.19|332.44|332.29|332.34|332.19|113
1613632500000|2021-02-18 07:15:00|332.29|332.14|332.39|332.24|332.39|332.24|332.24|332.09|222
1613632800000|2021-02-18 07:20:00|332.44|332.19|332.39|332.24|332.44|332.24|332.24|332.09|192
1613633100000|2021-02-18 07:25:00|332.34|332.19|332.09|331.94|332.39|332.24|332.09|331.94|176
1613633400000|2021-02-18 07:30:00|332.04|331.89|331.94|331.79|332.14|331.99|331.89|331.74|274
1613633700000|2021-02-18 07:35:00|331.89|331.74|332.04|331.89|332.14|331.99|331.89|331.74|168
1613634000000|2021-02-18 07:40:00|331.99|331.84|332.09|331.94|332.14|331.99|331.84|331.69|254
1613634300000|2021-02-18 07:45:00|331.99|331.89|331.99|331.84|332.09|331.94|331.94|331.79|131
1613634600000|2021-02-18 07:50:00|332.04|331.89|332.19|332.04|332.29|332.14|332.04|331.89|267
1613634900000|2021-02-18 07:55:00|332.09|331.94|332.09|331.94|332.19|332.04|331.99|331.84|196
1613635200000|2021-02-18 08:00:00|332.04|331.89|332.29|332.14|332.34|332.14|332.04|331.89|290
1613635500000|2021-02-18 08:05:00|332.24|332.09|332.34|332.19|332.44|332.29|332.24|332.04|248
1613635800000|2021-02-18 08:10:00|332.39|332.24|332.44|332.29|332.44|332.29|332.34|332.19|178
1613636100000|2021-02-18 08:15:00|332.49|332.34|332.09|331.94|332.54|332.39|332.04|331.84|182
1613636400000|2021-02-18 08:20:00|332.04|331.89|331.79|331.64|332.04|331.89|331.74|331.59|237
1613636700000|2021-02-18 08:25:00|331.74|331.59|331.74|331.59|332.04|331.89|331.69|331.54|227
1613637000000|2021-02-18 08:30:00|331.79|331.54|332.19|331.99|332.19|332.04|331.79|331.54|217
1613637300000|2021-02-18 08:35:00|332.14|332.04|332.29|332.14|332.34|332.19|332.14|331.99|202
1613637600000|2021-02-18 08:40:00|332.34|332.19|332.49|332.34|332.54|332.39|332.34|332.14|159
1613637900000|2021-02-18 08:45:00|332.54|332.39|332.64|332.49|332.64|332.49|332.44|332.29|281
1613638200000|2021-02-18 08:50:00|332.69|332.44|332.79|332.64|332.84|332.69|332.64|332.44|393
1613638500000|2021-02-18 08:55:00|332.84|332.59|333.09|332.89|333.09|332.94|332.79|332.59|537
1613638800000|2021-02-18 09:00:00|333.04|332.94|332.89|332.69|333.09|332.94|332.79|332.64|558
1613639100000|2021-02-18 09:05:00|332.94|332.74|332.89|332.74|332.99|332.84|332.74|332.59|256
1613639400000|2021-02-18 09:10:00|332.94|332.79|332.74|332.49|332.94|332.79|332.64|332.49|122
1613639700000|2021-02-18 09:15:00|332.69|332.54|332.94|332.79|332.94|332.79|332.69|332.54|123
1613640000000|2021-02-18 09:20:00|332.99|332.39|332.99|332.39|333.09|332.49|332.99|332.39|0
1613640300000|2021-02-18 09:25:00|332.89|332.29|332.79|332.19|332.89|332.29|332.79|332.19|6
1613640600000|2021-02-18 09:30:00|332.89|332.29|332.69|332.09|332.89|332.29|332.69|332.09|0
1613640900000|2021-02-18 09:35:00|332.79|332.19|332.79|332.19|332.89|332.29|332.69|332.09|0
1613641200000|2021-02-18 09:40:00|332.89|332.29|332.89|332.29|332.89|332.29|332.89|332.29|0
1613641500000|2021-02-18 09:45:00|332.99|332.39|332.99|332.39|333.09|332.49|332.99|332.39|0
1613641800000|2021-02-18 09:50:00|333.09|332.84|332.94|332.74|333.09|332.89|332.84|332.64|52
1613642100000|2021-02-18 09:55:00|332.99|332.79|332.89|332.69|333.04|332.89|332.79|332.59|42
1613642400000|2021-02-18 10:00:00|332.84|332.74|332.84|332.69|332.99|332.79|332.79|332.64|5
1613642700000|2021-02-18 10:05:00|332.79|332.64|332.79|332.59|332.89|332.69|332.64|332.49|24
1613643000000|2021-02-18 10:10:00|332.74|332.64|332.74|332.59|332.79|332.64|332.59|332.44|41
1613643300000|2021-02-18 10:15:00|332.69|332.54|332.84|332.64|332.84|332.64|332.59|332.44|24
1613643600000|2021-02-18 10:20:00|332.79|332.69|332.69|332.49|332.84|332.69|332.64|332.49|1
1613643900000|2021-02-18 10:25:00|332.74|332.54|332.89|332.69|332.94|332.69|332.64|332.49|69
1613644200000|2021-02-18 10:30:00|332.94|332.74|332.84|332.64|332.94|332.79|332.84|332.64|9
1613644500000|2021-02-18 10:35:00|332.79|332.69|332.74|332.54|332.84|332.69|332.74|332.54|8
1613644800000|2021-02-18 10:40:00|332.79|332.59|332.64|332.44|332.79|332.64|332.59|332.44|9
1613645100000|2021-02-18 10:45:00|332.59|332.39|332.44|332.29|332.59|332.44|332.39|332.24|28
1613645400000|2021-02-18 10:50:00|332.39|332.24|332.44|332.24|332.54|332.39|332.34|332.14|14
1613645700000|2021-02-18 10:55:00|332.39|332.19|332.24|332.04|332.44|332.29|332.24|332.04|16
1613646000000|2021-02-18 11:00:00|332.19|332.09|331.74|331.59|332.29|332.09|331.74|331.59|62
1613646300000|2021-02-18 11:05:00|331.79|331.54|331.94|331.74|331.99|331.84|331.64|331.49|95
1613646600000|2021-02-18 11:10:00|331.89|331.69|332.04|331.84|332.09|331.84|331.89|331.69|6
1613646900000|2021-02-18 11:15:00|331.99|331.89|332.14|331.94|332.14|331.94|331.99|331.89|0
1613647200000|2021-02-18 11:20:00|332.09|331.89|332.14|331.94|332.19|331.94|332.04|331.89|3
1613647500000|2021-02-18 11:25:00|332.09|331.99|332.09|331.89|332.19|331.99|332.09|331.89|12
1613647800000|2021-02-18 11:30:00|332.04|331.94|331.89|331.74|332.09|331.94|331.89|331.74|19
1613648100000|2021-02-18 11:35:00|331.99|331.69|332.09|331.94|332.14|331.99|331.99|331.69|8
1613648400000|2021-02-18 11:40:00|332.14|331.89|332.09|331.94|332.14|331.99|332.09|331.89|34
1613648700000|2021-02-18 11:45:00|332.14|331.89|332.14|331.94|332.14|331.94|332.04|331.89|27
1613649000000|2021-02-18 11:50:00|332.19||332.14||332.19||332.09||0
1613649300000|2021-02-18 11:55:00|332.19|332.04|332.19|332.04|332.19|332.04|332.09|332.04|8
1613649600000|2021-02-18 12:00:00|332.24||332.19||332.29||332.19||21
1613649900000|2021-02-18 12:05:00|332.24|332.09|332.24|332.09|332.34|332.19|332.19|332.04|17
1613650200000|2021-02-18 12:10:00|332.29|332.14|332.24|332.04|332.39|332.24|332.19|332.04|18
1613650500000|2021-02-18 12:15:00|332.19|332.09|332.34|332.14|332.34|332.14|332.19|332.04|14
1613650800000|2021-02-18 12:20:00|332.39|332.24|332.59|332.44|332.59|332.44|332.39|332.19|73
1613651100000|2021-02-18 12:25:00|332.64|332.49|332.79|332.59|332.79|332.64|332.64|332.49|42
1613651400000|2021-02-18 12:30:00|332.74|332.54|332.89|332.69|332.89|332.74|332.74|332.54|18
1613651700000|2021-02-18 12:35:00|332.84|332.74|332.89|332.64|332.89|332.74|332.84|332.64|1
1613652000000|2021-02-18 12:40:00|332.84|332.69|332.79|332.59|332.84|332.69|332.79|332.59|2
1613652300000|2021-02-18 12:45:00|332.84|332.64|332.89|332.69|332.94|332.74|332.84|332.54|7
1613652600000|2021-02-18 12:50:00|332.84|332.64|332.84|332.64|332.84|332.64|332.84|332.64|1
1613652900000|2021-02-18 12:55:00|332.79|332.59|332.74|332.54|332.79|332.59|332.74|332.49|1
1613653200000|2021-02-18 13:00:00|332.69|332.59|332.74|332.54|332.74|332.59|332.69|332.49|5
1613653500000|2021-02-18 13:05:00|332.69|332.59|332.69|332.54|332.74|332.59|332.64|332.49|7
1613653800000|2021-02-18 13:10:00|332.64|332.49|332.59|332.44|332.64|332.49|332.54|332.34|17
1613654100000|2021-02-18 13:15:00|332.64|332.49|332.54|332.34|332.64|332.49|332.54|332.34|10
1613654400000|2021-02-18 13:20:00||332.29||332.34||332.34||332.29|3
1613654700000|2021-02-18 13:25:00|332.49|332.29|332.39|332.19|332.49|332.29|332.34|332.19|14
1613655000000|2021-02-18 13:30:00|332.34|332.24|332.44|332.24|332.44|332.29|332.29|332.14|28
1613655300000|2021-02-18 13:35:00|332.39|332.19|332.24|332.09|332.44|332.29|331.94|331.79|65
1613655600000|2021-02-18 13:40:00|332.29|332.04|332.29|332.14|332.44|332.29|332.29|332.04|49
1613655900000|2021-02-18 13:45:00|332.24|332.09|332.19|331.99|332.34|332.14|332.09|331.94|42
1613656200000|2021-02-18 13:50:00|332.14|331.94|331.99|331.84|332.29|332.09|331.99|331.84|46
1613656500000|2021-02-18 13:55:00|332.04|331.89|332.04|331.89|332.14|331.99|332.04|331.84|62
1613656800000|2021-02-18 14:00:00|331.99|331.84|331.74|331.54|332.04|331.89|331.64|331.49|112
1613657100000|2021-02-18 14:05:00|331.79|331.59|331.84|331.64|331.99|331.79|331.69|331.54|70
1613657400000|2021-02-18 14:10:00|331.79|331.69|331.74|331.59|331.89|331.74|331.64|331.49|71
1613657700000|2021-02-18 14:15:00|331.79|331.64|331.54|331.39|331.89|331.74|331.54|331.39|63
1613658000000|2021-02-18 14:20:00|331.59|331.44|331.74|331.59|331.89|331.74|331.59|331.44|40
1613658300000|2021-02-18 14:25:00|331.79|331.64|331.84|331.69|332.04|331.84|331.79|331.64|34
1613658600000|2021-02-18 14:30:00|331.89|331.74|332.09|331.89|332.09|331.94|331.84|331.64|137
1613658900000|2021-02-18 14:35:00|332.14|331.84|332.19|331.89|332.39|332.24|332.14|331.84|56
1613659200000|2021-02-18 14:40:00|332.14|331.84|331.89|331.69|332.19|331.99|331.89|331.69|73
1613659500000|2021-02-18 14:45:00|331.84|331.59|331.89|331.74|332.09|331.94|331.84|331.59|19
1613659800000|2021-02-18 14:50:00|331.94|331.69|331.54|331.34|331.94|331.74|331.54|331.34|28
1613660100000|2021-02-18 14:55:00|331.49|331.29|331.64|331.49|331.84|331.64|331.34|331.14|71
1613660400000|2021-02-18 15:00:00|331.59|331.39|331.44|331.24|331.79|331.64|331.44|331.24|32
1613660700000|2021-02-18 15:05:00|331.39|331.19|330.99|330.74|331.39|331.19|330.84|330.64|26
1613661000000|2021-02-18 15:10:00|331.04|330.79|330.99|330.79|331.19|331.04|330.84|330.64|22
1613661300000|2021-02-18 15:15:00|330.94|330.74|330.59|330.39|330.99|330.79|330.49|330.29|72
1613661600000|2021-02-18 15:20:00|330.54|330.44|330.44|330.24|330.64|330.49|330.29|330.09|30
1613661900000|2021-02-18 15:25:00|330.39|330.29|330.59|330.39|330.59|330.39|330.24|330.04|22
1613662200000|2021-02-18 15:30:00|330.54|330.34|330.54|330.29|330.59|330.44|330.24|330.09|11
1613662500000|2021-02-18 15:35:00|330.49|330.24|330.89|330.69|330.94|330.74|330.44|330.24|12
1613662800000|2021-02-18 15:40:00|330.84|330.64|330.84|330.64|330.94|330.79|330.69|330.49|215
1613663100000|2021-02-18 15:45:00|330.79|330.59|330.94|330.74|330.99|330.84|330.69|330.49|30
1613663400000|2021-02-18 15:50:00|330.89|330.69|331.09|330.89|331.09|330.89|330.79|330.59|18
1613663700000|2021-02-18 15:55:00|331.04|330.94|330.89|330.69|331.09|330.94|330.89|330.69|30
1613664000000|2021-02-18 16:00:00|330.94|330.74|331.09|330.89|331.14|330.99|330.84|330.69|19
1613664300000|2021-02-18 16:05:00|331.14|330.94|330.99|330.84|331.19|331.04|330.94|330.74|30
1613664600000|2021-02-18 16:10:00|331.04|330.79|331.09|330.94|331.09|330.94|330.84|330.69|45
1613664900000|2021-02-18 16:15:00|331.14|330.89|331.19|330.99|331.44|331.29|331.14|330.89|31
1613665200000|2021-02-18 16:20:00|331.24|331.04|331.09|330.94|331.29|331.09|331.09|330.94|38
1613665500000|2021-02-18 16:25:00|331.14|330.99|331.04|330.89|331.19|330.99|331.04|330.89|16
1613665800000|2021-02-18 16:30:00|331.09|330.94|331.09|330.89|331.19|331.04|331.04|330.84|31
1613666100000|2021-02-18 16:35:00|331.14|330.94|330.99|330.79|331.24|331.09|330.94|330.79|10
1613666400000|2021-02-18 16:40:00|331.04|330.84|331.04|330.84|331.09|330.89|330.94|330.79|3
1613666700000|2021-02-18 16:45:00|330.99|330.79|331.04|330.84|331.04|330.89|330.94|330.79|3
1613667000000|2021-02-18 16:50:00|330.99|330.89|331.14|330.99|331.14|330.99|330.99|330.84|2
1613667300000|2021-02-18 16:55:00|331.09|330.89|331.04|330.89|331.14|330.94|330.94|330.74|7
1613667600000|2021-02-18 17:00:00|330.99|330.79|330.94|330.74|331.04|330.84|330.89|330.74|13
1613667900000|2021-02-18 17:05:00|330.89|330.79|330.99|330.79|330.99|330.79|330.79|330.59|13
1613668200000|2021-02-18 17:10:00|330.94|330.74|331.04|330.84|331.09|330.84|330.84|330.69|4
1613668500000|2021-02-18 17:15:00|330.99|330.89|331.14|330.94|331.14|330.94|330.84|330.69|2
1613668800000|2021-02-18 17:20:00|331.19|330.99|331.24|331.04|331.24|331.09|331.19|330.99|3
1613669100000|2021-02-18 17:25:00|331.19|331.09|331.14|330.99|331.24|331.09|331.09|330.94|7
1613669400000|2021-02-18 17:30:00|331.09|330.94|330.99|330.79|331.14|330.99|330.94|330.79|7
1613669700000|2021-02-18 17:35:00|330.94|330.84|330.99|330.84|331.04|330.84|330.94|330.79|1
1613670000000|2021-02-18 17:40:00|331.04|330.89|331.09|330.89|331.14|330.94|331.04|330.84|7
1613670300000|2021-02-18 17:45:00|331.04|330.94|331.14|330.99|331.19|331.04|331.04|330.89|2
1613670600000|2021-02-18 17:50:00|331.09|330.94|331.04|330.79|331.09|330.94|330.94|330.74|4
1613670900000|2021-02-18 17:55:00|330.99|330.84|331.14|330.94|331.19|330.99|330.99|330.84|1
1613671200000|2021-02-18 18:00:00|331.19|330.89|331.14|330.94|331.19|330.99|331.14|330.89|0
1613671500000|2021-02-18 18:05:00|331.09|330.99|331.14|330.94|331.24|331.09|331.09|330.89|17
1613671800000|2021-02-18 18:10:00|331.09|330.89|331.09|330.89|331.14|330.94|330.99|330.84|3
1613672100000|2021-02-18 18:15:00|331.04|330.94|331.19|330.99|331.24|331.04|331.04|330.84|3
1613672400000|2021-02-18 18:20:00|331.24|331.04|331.49|331.29|331.49|331.34|331.19|330.99|36
1613672700000|2021-02-18 18:25:00|331.44|331.34|331.59|331.39|331.64|331.44|331.44|331.29|6
1613673000000|2021-02-18 18:30:00|331.64|331.44|331.64|331.44|331.74|331.59|331.59|331.39|14
1613673300000|2021-02-18 18:35:00|331.59|331.49|331.69|331.49|331.74|331.59|331.54|331.39|25
1613673600000|2021-02-18 18:40:00|331.64|331.54|331.54|331.39|331.69|331.54|331.54|331.34|21
1613673900000|2021-02-18 18:45:00|331.49|331.34|331.54|331.39|331.54|331.39|331.49|331.34|28
1613674200000|2021-02-18 18:50:00|331.49|331.34|331.44|331.29|331.59|331.39|331.39|331.24|32
1613674500000|2021-02-18 18:55:00|331.49|331.34|331.34|331.19|331.54|331.39|331.34|331.19|21
1613674800000|2021-02-18 19:00:00|331.39|331.24|331.49|331.34|331.64|331.39|331.39|331.24|115
1613675100000|2021-02-18 19:05:00|331.44|331.29|331.34|331.19|331.49|331.34|331.34|331.19|44
1613675400000|2021-02-18 19:10:00|331.39|331.14|331.39|331.19|331.39|331.19|331.24|331.09|61
1613675700000|2021-02-18 19:15:00|331.34|331.29|331.49|331.29|331.49|331.34|331.34|331.24|24
1613676000000|2021-02-18 19:20:00|331.44|331.34|331.49|331.29|331.49|331.34|331.29|331.14|112
1613676300000|2021-02-18 19:25:00|331.44|331.34|331.59|331.44|331.59|331.44|331.44|331.34|2
1613676600000|2021-02-18 19:30:00|331.64|331.49|331.69|331.49|331.69|331.54|331.64|331.49|14
1613676900000|2021-02-18 19:35:00|331.64|331.54|331.64|331.49|331.69|331.54|331.59|331.44|7
1613677200000|2021-02-18 19:40:00|331.59|331.44|331.59|331.44|331.64|331.49|331.54|331.39|10
1613677500000|2021-02-18 19:45:00|331.64|331.49|331.59|331.44|331.69|331.49|331.59|331.44|2
1613677800000|2021-02-18 19:50:00|331.54|331.39|331.54|331.39|331.64|331.44|331.49|331.34|10
1613678100000|2021-02-18 19:55:00|331.49|331.34|331.64|331.49|331.74|331.54|331.49|331.34|13
1613678400000|2021-02-18 20:00:00|331.69|331.44|331.74|331.54|331.74|331.59|331.59|331.44|7
1613678700000|2021-02-18 20:05:00|331.69|331.59|331.84|331.69|331.84|331.69|331.69|331.54|9
1613679000000|2021-02-18 20:10:00|331.89|331.74|331.89|331.74|331.89|331.74|331.84|331.69|11
1613679300000|2021-02-18 20:15:00|331.84|331.69|331.89|331.74|331.89|331.74|331.84|331.69|8
1613679600000|2021-02-18 20:20:00|331.84|331.69|331.89|331.69|331.89|331.74|331.84|331.69|2
1613679900000|2021-02-18 20:25:00|331.94|331.74|331.89|331.74|331.94|331.79|331.89|331.69|4
1613680200000|2021-02-18 20:30:00|331.94|331.79|331.89|331.74|331.99|331.84|331.89|331.74|14
1613680500000|2021-02-18 20:35:00|331.94|331.79|331.94|331.79|332.04|331.89|331.89|331.69|13
1613680800000|2021-02-18 20:40:00|331.89|331.74|331.94|331.69|331.99|331.84|331.79|331.64|20
1613681100000|2021-02-18 20:45:00|331.89|331.74|331.84|331.64|332.04|331.79|331.79|331.59|14
1613681400000|2021-02-18 20:50:00|331.89|331.69|331.94|331.74|331.94|331.74|331.74|331.54|7
1613681700000|2021-02-18 20:55:00|331.89|331.79|331.89|331.74|332.04|331.89|331.79|331.59|39
1613682000000|2021-02-18 21:00:00|331.94|331.79|331.94|331.64|331.99|331.84|331.84|331.64|4
1613682300000|2021-02-18 21:05:00|331.99|331.69|331.99|331.69|331.99|331.74|331.99|331.64|0
1613682600000|2021-02-18 21:10:00|332.04|331.74|332.09|331.49|332.19|331.74|332.04|331.49|3
1613682900000|2021-02-18 21:15:00|331.99|331.39|332.09|331.49|332.09|331.49|331.99|331.39|0
1613683200000|2021-02-18 21:20:00|331.99|331.39|332.09|331.49|332.09|331.49|331.99|331.39|0
1613683500000|2021-02-18 21:25:00|331.99|331.39|332.09|331.49|332.09|331.49|331.99|331.39|0
1613683800000|2021-02-18 21:30:00|331.99|331.39|332.09|331.49|332.19|331.59|331.99|331.39|0
1613684100000|2021-02-18 21:35:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613684400000|2021-02-18 21:40:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613684700000|2021-02-18 21:45:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613685000000|2021-02-18 21:50:00|331.99|331.39|331.99|331.39|332.09|331.49|331.99|331.39|0
1613685300000|2021-02-18 21:55:00|332.09|331.49|332.09|331.49|332.09|331.49|331.99|331.39|0
1613688600000|2021-02-18 22:50:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613688900000|2021-02-18 22:55:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1613689200000|2021-02-18 23:00:00|331.99|331.39|332.29|331.69|332.29|331.69|331.99|331.39|0
1613689500000|2021-02-18 23:05:00|332.19|331.59|331.69|331.09|332.29|331.69|331.69|331.09|0
1613690100000|2021-02-18 23:15:00|331.79|331.19|331.59|330.99|331.79|331.19|331.49|330.89|0
1613690400000|2021-02-18 23:20:00|331.49|330.89|331.49|330.89|331.59|330.99|331.49|330.89|0
1613690700000|2021-02-18 23:25:00|331.59|330.99|331.59|330.99|331.59|330.99|331.59|330.99|0
1613691000000|2021-02-18 23:30:00|331.49|330.89|331.49|330.89|331.49|330.89|331.49|330.89|0
1613691300000|2021-02-18 23:35:00|331.39|330.79|331.39|330.79|331.49|330.89|331.39|330.79|0
1613691600000|2021-02-18 23:40:00|331.49|330.89|331.19|330.59|331.49|330.89|331.19|330.59|0
1613691900000|2021-02-18 23:45:00|331.09|330.49|331.19|330.59|331.19|330.59|331.09|330.49|0
1613692200000|2021-02-18 23:50:00|331.09|330.49|331.09|330.49|331.19|330.59|331.09|330.49|0
1613692500000|2021-02-18 23:55:00|331.19|330.59|331.19|330.59|331.19|330.59|331.09|330.49|0
1613692800000|2021-02-19 00:00:00|331.09|330.49|331.19|330.59|331.29|330.69|331.09|330.49|0
1613693100000|2021-02-19 00:05:00|331.09|330.49|331.19|330.59|331.29|330.69|331.09|330.49|0
1613693400000|2021-02-19 00:10:00|331.09|330.49|331.09|330.49|331.19|330.59|331.09|330.49|0
1613693700000|2021-02-19 00:15:00|331.19|330.59|331.29|330.69|331.29|330.69|331.09|330.49|0
1613694000000|2021-02-19 00:20:00|331.19|330.59|331.29|330.69|331.39|330.79|331.19|330.59|0
1613694600000|2021-02-19 00:30:00|331.94|331.59|331.94|331.79|332.29|332.09|331.84|331.59|311
1613694900000|2021-02-19 00:35:00|332.04|331.84|331.94|331.79|332.09|331.94|331.89|331.74|105
1613695200000|2021-02-19 00:40:00|331.99|331.84|332.04|331.89|332.09|331.94|331.94|331.79|179
1613695500000|2021-02-19 00:45:00|331.99|331.84|331.59|331.39|331.99|331.84|331.59|331.39|290
1613695800000|2021-02-19 00:50:00|331.54|331.44|331.59|331.44|331.74|331.54|331.39|331.24|314
1613696100000|2021-02-19 00:55:00|331.54|331.39|331.64|331.44|331.99|331.79|331.44|331.29|199
1613696400000|2021-02-19 01:00:00|331.69|331.54|331.69|331.49|331.99|331.79|331.49|331.24|494
1613696700000|2021-02-19 01:05:00|331.64|331.54|331.29|331.09|331.79|331.59|331.14|330.94|311
1613697000000|2021-02-19 01:10:00|331.24|331.04|330.89|330.69|331.24|331.04|330.79|330.59|354
1613697300000|2021-02-19 01:15:00|330.99|330.74|331.19|330.99|331.39|331.19|330.84|330.69|660
1613697600000|2021-02-19 01:20:00|331.24|331.04|330.94|330.74|331.34|331.19|330.84|330.69|242
1613697900000|2021-02-19 01:25:00|330.89|330.79|330.34|330.19|331.04|330.84|330.29|330.14|632
1613698200000|2021-02-19 01:30:00|330.39|330.14|329.89|329.74|330.54|330.39|329.89|329.74|571
1613698500000|2021-02-19 01:35:00|329.84|329.69|330.44|330.29|330.49|330.34|329.69|329.54|545
1613698800000|2021-02-19 01:40:00|330.39|330.24|330.54|330.39|330.74|330.59|330.34|330.14|462
1613699100000|2021-02-19 01:45:00|330.49|330.34|330.59|330.39|330.64|330.49|330.34|330.19|397
1613699400000|2021-02-19 01:50:00|330.54|330.34|330.64|330.44|330.79|330.59|330.44|330.29|205
1613699700000|2021-02-19 01:55:00|330.59|330.39|330.54|330.39|330.64|330.49|330.29|330.14|650
1613700000000|2021-02-19 02:00:00|330.49|330.34|330.29|330.09|330.54|330.39|330.24|330.09|194
1613700300000|2021-02-19 02:05:00|330.24|330.04|330.24|330.09|330.34|330.19|330.04|329.89|314
1613700600000|2021-02-19 02:10:00|330.19|330.04|330.04|329.84|330.19|330.04|329.89|329.74|260
1613700900000|2021-02-19 02:15:00|329.99|329.89|329.69|329.54|330.04|329.89|329.69|329.54|420
1613701200000|2021-02-19 02:20:00|329.64|329.44|329.34|329.19|329.64|329.49|329.29|329.09|488
1613701500000|2021-02-19 02:25:00|329.39|329.24|329.49|329.34|329.59|329.44|329.39|329.19|215
1613701800000|2021-02-19 02:30:00|329.54|329.29|329.44|329.24|329.54|329.34|329.24|329.09|227
1613702100000|2021-02-19 02:35:00|329.39|329.19|329.04|328.84|329.44|329.29|328.89|328.74|386
1613702400000|2021-02-19 02:40:00|328.99|328.79|328.84|328.69|329.19|329.04|328.69|328.54|595
1613702700000|2021-02-19 02:45:00|328.79|328.64|328.94|328.74|329.24|329.04|328.74|328.59|344
1613703000000|2021-02-19 02:50:00|328.89|328.69|328.64|328.44|328.89|328.69|328.54|328.39|420
1613703300000|2021-02-19 02:55:00|328.59|328.39|328.59|328.39|328.74|328.59|328.39|328.24|563
1613703600000|2021-02-19 03:00:00|328.54|328.44|328.29|328.09|328.54|328.44|328.19|328.04|1209
1613703900000|2021-02-19 03:05:00|328.24|328.04|328.34|328.14|328.39|328.24|328.14|327.99|535
1613704200000|2021-02-19 03:10:00|328.29|328.19|328.44|328.29|328.59|328.44|328.24|328.04|197
1613704500000|2021-02-19 03:15:00|328.39|328.24|328.59|328.39|328.64|328.49|328.29|328.09|292
1613704800000|2021-02-19 03:20:00|328.54|328.44|328.69|328.49|328.79|328.59|328.49|328.29|311
1613705100000|2021-02-19 03:25:00|328.64|328.54|328.74|328.54|328.89|328.74|328.54|328.39|151
1613705400000|2021-02-19 03:30:00|328.69|328.59|328.49|328.34|328.79|328.59|328.34|328.19|494
1613705700000|2021-02-19 03:35:00|328.54|328.29|328.49|328.34|328.59|328.44|328.39|328.24|254
1613706000000|2021-02-19 03:40:00|328.44|328.29|328.79|328.59|328.79|328.59|328.39|328.24|163
1613706300000|2021-02-19 03:45:00|328.74|328.64|328.54|328.39|328.79|328.64|328.49|328.29|195
1613706600000|2021-02-19 03:50:00|328.59|328.44|328.64|328.44|328.69|328.49|328.49|328.34|140
1613706900000|2021-02-19 03:55:00|328.69|328.49|328.79|328.59|328.79|328.64|328.54|328.39|204
1613707200000|2021-02-19 04:00:00|328.74|328.54|328.89|328.74|328.94|328.79|328.69|328.54|148
1613707500000|2021-02-19 04:05:00|328.79|328.64|328.74|328.59|328.84|328.69|328.74|328.54|83
1613707800000|2021-02-19 04:10:00|328.79|328.64|328.94|328.74|328.94|328.79|328.79|328.64|162
1613708100000|2021-02-19 04:15:00|328.99|328.79|328.84|328.69|329.09|328.94|328.84|328.69|121
1613708400000|2021-02-19 04:20:00|328.79|328.64|328.79|328.64|328.79|328.64|328.69|328.54|102
1613708700000|2021-02-19 04:25:00|328.74|328.59|328.79|328.64|328.84|328.69|328.74|328.59|111
1613709000000|2021-02-19 04:30:00|328.74|328.59|328.94|328.79|328.99|328.84|328.74|328.54|203
1613709300000|2021-02-19 04:35:00|328.89|328.74|329.29|329.14|329.34|329.19|328.89|328.74|221
1613709600000|2021-02-19 04:40:00|329.34|329.19|329.29|329.14|329.39|329.19|329.24|329.09|115
1613709900000|2021-02-19 04:45:00|329.24|329.09|329.44|329.29|329.49|329.29|329.19|329.04|140
1613710200000|2021-02-19 04:50:00|329.49|329.34|329.39|329.24|329.54|329.34|329.39|329.24|79
1613710500000|2021-02-19 04:55:00|329.34|329.19|329.39|329.24|329.44|329.29|329.24|329.09|351
1613710800000|2021-02-19 05:00:00|329.49|329.34|329.04|328.89|329.64|329.49|328.99|328.84|473
1613711100000|2021-02-19 05:05:00|329.09|328.84|329.29|329.09|329.34|329.14|328.99|328.79|188
1613711400000|2021-02-19 05:10:00|329.39|329.14|329.54|329.34|329.54|329.39|329.24|329.09|141
1613711700000|2021-02-19 05:15:00|329.49|329.39|329.69|329.54|329.84|329.69|329.49|329.34|198
1613712000000|2021-02-19 05:20:00|329.64|329.49|329.64|329.44|329.69|329.54|329.54|329.39|115
1613712300000|2021-02-19 05:25:00|329.59|329.39|329.49|329.34|329.69|329.49|329.44|329.24|154
1613712600000|2021-02-19 05:30:00|329.44|329.29|329.69|329.49|329.79|329.59|329.44|329.29|406
1613712900000|2021-02-19 05:35:00|329.64|329.44|329.64|329.49|329.84|329.64|329.54|329.39|97
1613713200000|2021-02-19 05:40:00|329.69|329.54|329.69|329.54|329.74|329.59|329.59|329.39|113
1613713500000|2021-02-19 05:45:00|329.64|329.49|330.14|329.94|330.19|329.99|329.59|329.44|117
1613713800000|2021-02-19 05:50:00|330.09|329.99|330.04|329.89|330.19|329.99|329.94|329.79|176
1613714100000|2021-02-19 05:55:00|330.09|329.94|330.34|330.19|330.44|330.24|330.04|329.94|149
1613714400000|2021-02-19 06:00:00|330.29|330.14|330.39|330.24|330.49|330.34|330.19|330.04|147
1613714700000|2021-02-19 06:05:00|330.44|330.29|330.39|330.24|330.54|330.39|330.39|330.24|215
1613715000000|2021-02-19 06:10:00|330.44|330.29|330.39|330.24|330.44|330.29|330.29|330.14|28
1613715300000|2021-02-19 06:15:00|330.44|330.29|330.34|330.19|330.54|330.39|330.29|330.14|168
1613715600000|2021-02-19 06:20:00|330.29|330.14|330.24|330.09|330.34|330.19|330.19|330.04|88
1613715900000|2021-02-19 06:25:00|330.29|330.04|330.34|330.14|330.34|330.14|330.19|330.04|104
1613716200000|2021-02-19 06:30:00|330.29|330.19|330.29|330.09|330.34|330.19|330.14|329.99|61
1613716500000|2021-02-19 06:35:00|330.24|330.14|330.44|330.24|330.44|330.29|330.24|330.04|101
1613716800000|2021-02-19 06:40:00|330.49|330.29|330.39|330.24|330.49|330.29|330.24|330.09|66
1613717100000|2021-02-19 06:45:00|330.34|330.19|330.39|330.24|330.54|330.39|330.34|330.19|55
1613717400000|2021-02-19 06:50:00|330.44|330.29|330.39|330.24|330.49|330.34|330.29|330.14|42
1613717700000|2021-02-19 06:55:00|330.44|330.19|330.29|330.14|330.49|330.34|330.24|330.09|95
1613718000000|2021-02-19 07:00:00|330.34|330.09|330.29|330.14|330.34|330.19|330.19|330.04|394
1613718300000|2021-02-19 07:05:00|330.34|330.09|330.14|329.94|330.34|330.19|330.09|329.94|135
1613718600000|2021-02-19 07:10:00|330.09|329.84|330.19|329.99|330.19|330.04|330.04|329.84|125
1613718900000|2021-02-19 07:15:00|330.14|330.04|330.39|330.19|330.39|330.24|330.14|329.99|127
1613719200000|2021-02-19 07:20:00|330.34|330.24|330.39|330.19|330.44|330.29|330.34|330.19|129
1613719500000|2021-02-19 07:25:00|330.34|330.14|330.29|330.14|330.39|330.24|330.29|330.09|143
1613719800000|2021-02-19 07:30:00|330.24|330.09|329.89|329.74|330.24|330.14|329.89|329.69|187
1613720100000|2021-02-19 07:35:00|329.94|329.79|330.09|329.89|330.19|329.99|329.94|329.79|185
1613720400000|2021-02-19 07:40:00|330.04|329.84|329.79|329.64|330.09|329.89|329.79|329.64|223
1613720700000|2021-02-19 07:45:00|329.74|329.54|329.74|329.59|329.79|329.64|329.64|329.49|201
1613721000000|2021-02-19 07:50:00|329.69|329.54|329.74|329.59|329.84|329.64|329.69|329.49|155
1613721300000|2021-02-19 07:55:00|329.79|329.64|329.74|329.59|329.89|329.74|329.54|329.39|255
1613721600000|2021-02-19 08:00:00|329.69|329.54|329.89|329.74|330.14|329.99|329.64|329.49|290
1613721900000|2021-02-19 08:05:00|329.94|329.79|330.09|329.89|330.14|329.99|329.89|329.74|142
1613722200000|2021-02-19 08:10:00|330.04|329.94|329.99|329.79|330.29|330.14|329.99|329.79|302
1613722500000|2021-02-19 08:15:00|330.04|329.84|329.89|329.69|330.09|329.94|329.69|329.54|272
1613722800000|2021-02-19 08:20:00|329.94|329.74|329.94|329.79|330.04|329.84|329.84|329.69|109
1613723100000|2021-02-19 08:25:00|329.99|329.84|330.04|329.89|330.09|329.94|329.94|329.79|97
1613723400000|2021-02-19 08:30:00|330.09|329.99|330.14|329.99|330.24|330.09|329.99|329.84|145
1613723700000|2021-02-19 08:35:00|330.09|329.94|330.34|330.14|330.34|330.19|330.04|329.89|223
1613724000000|2021-02-19 08:40:00|330.29|330.19|330.19|330.04|330.54|330.34|330.14|329.94|364
1613724300000|2021-02-19 08:45:00|330.14|329.99|329.99|329.84|330.29|330.09|329.94|329.79|334
1613724600000|2021-02-19 08:50:00|330.04|329.79|330.09|329.89|330.09|329.94|329.89|329.74|483
1613724900000|2021-02-19 08:55:00|330.04|329.94|330.24|330.04|330.34|330.19|330.04|329.89|402
1613725200000|2021-02-19 09:00:00|330.19|330.09|329.94|329.74|330.29|330.14|329.94|329.74|726
1613725500000|2021-02-19 09:05:00|329.89|329.69|329.79|329.59|329.94|329.79|329.79|329.59|548
1613725800000|2021-02-19 09:10:00|329.74|329.64|330.04|329.79|330.09|329.89|329.74|329.59|171
1613726100000|2021-02-19 09:15:00|329.99|329.84|330.04|329.84|330.09|329.94|329.94|329.79|133
1613726400000|2021-02-19 09:20:00|330.29|329.69|330.29|329.69|330.39|329.79|330.29|329.69|0
1613726700000|2021-02-19 09:25:00|330.39|329.79|330.29|329.69|330.39|329.79|330.29|329.69|2
1613727000000|2021-02-19 09:30:00|330.39|329.79|330.49|329.89|330.49|329.89|330.29|329.69|0
1613727300000|2021-02-19 09:35:00|330.59|329.99|330.69|330.09|330.69|330.09|330.49|329.89|0
1613727600000|2021-02-19 09:40:00|330.59|329.99|330.59|329.99|330.69|330.09|330.59|329.99|0
1613727900000|2021-02-19 09:45:00|330.49|329.89|330.49|329.89|330.49|329.89|330.49|329.89|0
1613728200000|2021-02-19 09:50:00|330.29|329.94|330.29|330.09|330.49|330.24|330.24|329.94|286
1613728500000|2021-02-19 09:55:00|330.24|330.04|330.19|330.04|330.34|330.04|330.19|330.04|102
1613728800000|2021-02-19 10:00:00|330.24|330.09|330.49|330.29|330.49|330.29|330.19|330.09|17
1613729100000|2021-02-19 10:05:00|330.44|330.34|330.64|330.44|330.64|330.49|330.44|330.29|23
1613729400000|2021-02-19 10:10:00|330.59|330.29|330.49|330.29|330.59|330.29|330.09|329.89|67
1613729700000|2021-02-19 10:15:00|330.44|330.34|330.59|330.44|330.69|330.54|330.44|330.34|41
1613730000000|2021-02-19 10:20:00|330.54|330.39|330.49|330.34|330.59|330.44|330.49|330.34|27
1613730300000|2021-02-19 10:25:00|330.54|330.29|330.49|330.29|330.59|330.44|330.34|330.19|9
1613730600000|2021-02-19 10:30:00|330.44|330.34|330.39|330.24|330.49|330.34|330.34|330.14|12
1613730900000|2021-02-19 10:35:00|330.44|330.29|330.44|330.29|330.49|330.34|330.39|330.24|102
1613731200000|2021-02-19 10:40:00|330.39|330.24|330.49|330.34|330.49|330.34|330.39|330.24|17
1613731500000|2021-02-19 10:45:00|330.54|330.39|330.49|330.34|330.59|330.44|330.39|330.24|49
1613731800000|2021-02-19 10:50:00|330.44|330.29|330.49|330.29|330.54|330.34|330.39|330.24|19
1613732100000|2021-02-19 10:55:00|330.44|330.34|330.54|330.39|330.59|330.44|330.44|330.29|30
1613732400000|2021-02-19 11:00:00|330.59|330.44|330.34|330.14|330.59|330.44|330.34|330.14|22
1613732700000|2021-02-19 11:05:00|330.24|330.19|330.29|330.14|330.29|330.19|330.24|330.04|13
1613733000000|2021-02-19 11:10:00|330.24|330.09|330.19|330.04|330.29|330.14|330.19|330.04|34
1613733300000|2021-02-19 11:15:00|330.24|330.09|330.24|329.99|330.24|330.09|330.19|329.99|9
1613733600000|2021-02-19 11:20:00|330.19|330.04|330.34|330.19|330.39|330.24|330.19|329.99|29
1613733900000|2021-02-19 11:25:00|330.29|330.14|330.34|330.19|330.39|330.19|330.24|330.09|13
1613734200000|2021-02-19 11:30:00|330.29|330.14|330.14|329.99|330.29|330.14|330.14|329.94|22
1613734500000|2021-02-19 11:35:00|330.19|330.04|330.19|330.04|330.29|330.14|330.19|329.99|16
1613734800000|2021-02-19 11:40:00|330.24|330.09|330.24|330.04|330.24|330.09|330.14|329.94|9
1613735100000|2021-02-19 11:45:00|330.19|330.09|330.09|329.94|330.19|330.09|330.04|329.89|73
1613735400000|2021-02-19 11:50:00|330.04|329.89|330.04|329.89|330.09|329.94|330.04|329.89|16
1613735700000|2021-02-19 11:55:00|330.09|329.94|330.09|329.89|330.19|329.99|330.04|329.89|27
1613736000000|2021-02-19 12:00:00|330.04|329.94|330.24|330.04|330.24|330.09|330.04|329.89|4
1613736300000|2021-02-19 12:05:00|330.29|330.09|330.29|330.14|330.29|330.14|330.29|330.04|4
1613736600000|2021-02-19 12:10:00|330.34|330.09|330.39|330.24|330.39|330.24|330.34|330.09|33
1613736900000|2021-02-19 12:15:00|330.44|330.29|330.49|330.34|330.49|330.34|330.44|330.24|46
1613737200000|2021-02-19 12:20:00|330.54|330.39|330.54|330.34|330.54|330.39|330.54|330.34|18
1613737500000|2021-02-19 12:25:00|330.59|330.39|330.74|330.59|330.74|330.59|330.59|330.34|72
1613737800000|2021-02-19 12:30:00|330.79|330.64|330.69|330.54|330.79|330.64|330.64|330.44|24
1613738100000|2021-02-19 12:35:00|330.74|330.59|330.64|330.44|330.79|330.59|330.59|330.44|15
1613738400000|2021-02-19 12:40:00|330.59|330.49|330.54|330.34|330.64|330.49|330.44|330.29|24
1613738700000|2021-02-19 12:45:00|330.49|330.39|330.54|330.34|330.54|330.39|330.44|330.29|11
1613739000000|2021-02-19 12:50:00|330.59|330.39|330.54|330.39|330.59|330.44|330.49|330.29|19
1613739300000|2021-02-19 12:55:00|330.59|330.44|330.59|330.39|330.59|330.44|330.54|330.34|3
1613739600000|2021-02-19 13:00:00|330.54|330.44|330.54|330.39|330.54|330.44|330.49|330.34|9
1613739900000|2021-02-19 13:05:00|330.59|330.34|330.64|330.44|330.69|330.54|330.59|330.34|13
1613740200000|2021-02-19 13:10:00|330.59|330.49|330.69|330.49|330.69|330.54|330.59|330.44|16
1613740500000|2021-02-19 13:15:00|330.64|330.54|330.44|330.29|330.69|330.54|330.44|330.29|15
1613740800000|2021-02-19 13:20:00|330.49|330.34|330.54|330.34|330.54|330.39|330.44|330.29|32
1613741100000|2021-02-19 13:25:00|330.49|330.39|330.54|330.39|330.54|330.39|330.44|330.29|19
1613741400000|2021-02-19 13:30:00|330.59|330.44|330.64|330.49|330.74|330.59|330.59|330.39|18
1613741700000|2021-02-19 13:35:00|330.69|330.54|330.59|330.39|330.69|330.54|330.49|330.34|46
1613742000000|2021-02-19 13:40:00|330.54|330.44|330.59|330.44|330.64|330.44|330.54|330.34|335
1613742300000|2021-02-19 13:45:00|330.64|330.49|330.89|330.74|330.89|330.74|330.64|330.49|36
1613742600000|2021-02-19 13:50:00|330.84|330.64|330.69|330.49|330.84|330.69|330.64|330.49|49
1613742900000|2021-02-19 13:55:00|330.74|330.54|330.79|330.64|330.79|330.64|330.69|330.54|18
1613743200000|2021-02-19 14:00:00|330.84|330.69|330.54|330.39|330.89|330.69|330.49|330.34|79
1613743500000|2021-02-19 14:05:00|330.59|330.44|330.54|330.34|330.64|330.44|330.49|330.34|52
1613743800000|2021-02-19 14:10:00|330.59|330.39|330.64|330.49|330.64|330.49|330.54|330.34|31
1613744100000|2021-02-19 14:15:00|330.69|330.54|330.54|330.39|330.74|330.54|330.54|330.39|32
1613744400000|2021-02-19 14:20:00|330.59|330.44|330.64|330.49|330.69|330.54|330.59|330.44|28
1613744700000|2021-02-19 14:25:00|330.59|330.44|330.54|330.39|330.64|330.49|330.49|330.34|46
1613745000000|2021-02-19 14:30:00|330.59|330.34|330.74|330.54|330.79|330.59|330.54|330.29|106
1613745300000|2021-02-19 14:35:00|330.69|330.49|330.59|330.44|330.74|330.59|330.54|330.39|87
1613745600000|2021-02-19 14:40:00|330.64|330.39|330.74|330.54|330.79|330.64|330.49|330.29|122
1613745900000|2021-02-19 14:45:00|330.69|330.44|330.69|330.49|330.74|330.54|330.44|330.29|98
1613746200000|2021-02-19 14:50:00|330.64|330.44|330.64|330.44|330.69|330.54|330.54|330.39|66
1613746500000|2021-02-19 14:55:00|330.69|330.49|330.94|330.74|330.94|330.79|330.59|330.44|85
1613746800000|2021-02-19 15:00:00|330.84|330.79|330.74|330.54|330.84|330.79|330.74|330.54|21
1613747100000|2021-02-19 15:05:00|330.79|330.59|330.84|330.69|330.99|330.84|330.79|330.54|51
1613747400000|2021-02-19 15:10:00|330.89|330.74|330.89|330.74|330.89|330.74|330.74|330.54|80
1613747700000|2021-02-19 15:15:00|330.94|330.79|330.94|330.74|330.99|330.84|330.84|330.69|50
1613748000000|2021-02-19 15:20:00|330.89|330.69|331.19|330.99|331.19|330.99|330.89|330.69|40
1613748300000|2021-02-19 15:25:00|331.14|330.94|331.09|330.89|331.19|330.99|330.94|330.79|24
1613748600000|2021-02-19 15:30:00|331.14|330.94|331.09|330.94|331.19|331.04|330.99|330.79|36
1613748900000|2021-02-19 15:35:00|331.14|330.99|331.29|331.14|331.29|331.14|331.14|330.99|23
1613749200000|2021-02-19 15:40:00|331.34|331.19|331.39|331.19|331.49|331.34|331.29|331.09|49
1613749500000|2021-02-19 15:45:00|331.44|331.24|331.34|331.14|331.44|331.29|331.29|331.09|22
1613749800000|2021-02-19 15:50:00|331.39|331.19|331.34|331.19|331.39|331.24|331.29|331.14|54
1613750100000|2021-02-19 15:55:00|331.39|331.14|331.49|331.29|331.49|331.34|331.39|331.14|45
1613750400000|2021-02-19 16:00:00|331.44|331.34|331.49|331.34|331.54|331.39|331.44|331.29|64
1613750700000|2021-02-19 16:05:00|331.44|331.29|331.44|331.29|331.54|331.39|331.44|331.29|54
1613751000000|2021-02-19 16:10:00|331.49|331.34|331.39|331.19|331.54|331.39|331.39|331.19|77
1613751300000|2021-02-19 16:15:00|331.44|331.24|331.89|331.74|331.94|331.79|331.44|331.19|151
1613751600000|2021-02-19 16:20:00|331.94|331.69|332.09|331.94|332.09|331.94|331.79|331.64|206
1613751900000|2021-02-19 16:25:00|332.04|331.89|332.24|332.09|332.29|332.14|332.04|331.89|215
1613752200000|2021-02-19 16:30:00|332.19|332.04|331.64|331.49|332.19|332.04|331.59|331.44|124
1613752500000|2021-02-19 16:35:00|331.74|331.54|331.59|331.44|331.74|331.59|331.59|331.44|50
1613752800000|2021-02-19 16:40:00|331.54|331.39|331.44|331.29|331.59|331.39|331.39|331.24|82
1613753100000|2021-02-19 16:45:00|331.49|331.24|331.34|331.19|331.49|331.34|331.24|331.09|75
1613753400000|2021-02-19 16:50:00|331.29|331.14|331.39|331.19|331.39|331.24|331.24|331.09|50
1613753700000|2021-02-19 16:55:00|331.44|331.24|331.19|331.04|331.44|331.29|331.19|331.04|34
1613754000000|2021-02-19 17:00:00|331.14|330.99|331.29|331.14|331.34|331.19|331.09|330.94|48
1613754300000|2021-02-19 17:05:00|331.34|331.19|331.14|330.94|331.39|331.19|331.09|330.89|77
1613754600000|2021-02-19 17:10:00|331.24|330.99|331.09|330.89|331.24|331.04|331.04|330.84|41
1613754900000|2021-02-19 17:15:00|331.04|330.84|331.04|330.89|331.09|330.89|330.99|330.84|97
1613755200000|2021-02-19 17:20:00|330.99|330.84|330.84|330.69|330.99|330.84|330.79|330.64|97
1613755500000|2021-02-19 17:25:00|330.79|330.64|330.79|330.64|330.89|330.74|330.74|330.59|71
1613755800000|2021-02-19 17:30:00|330.84|330.69|330.69|330.49|330.94|330.79|330.64|330.44|42
1613756100000|2021-02-19 17:35:00|330.74|330.54|330.69|330.54|330.79|330.59|330.54|330.39|26
1613756400000|2021-02-19 17:40:00|330.64|330.49|330.79|330.59|330.79|330.64|330.49|330.34|33
1613756700000|2021-02-19 17:45:00|330.74|330.54|330.59|330.44|330.84|330.64|330.59|330.39|52
1613757000000|2021-02-19 17:50:00|330.54|330.39|330.39|330.24|330.69|330.49|330.39|330.24|40
1613757300000|2021-02-19 17:55:00|330.44|330.29|330.59|330.44|330.64|330.44|330.34|330.19|145
1613757600000|2021-02-19 18:00:00|330.54|330.39|330.44|330.24|330.64|330.44|330.39|330.24|63
1613757900000|2021-02-19 18:05:00|330.49|330.19|330.24|330.09|330.49|330.24|330.24|330.09|82
1613758200000|2021-02-19 18:10:00|330.19|330.04|330.24|330.09|330.44|330.29|330.19|330.04|83
1613758500000|2021-02-19 18:15:00|330.14|329.99|330.24|330.09|330.39|330.24|330.14|329.99|54
1613758800000|2021-02-19 18:20:00|330.29|330.14|330.49|330.34|330.49|330.34|330.24|330.09|40
1613759100000|2021-02-19 18:25:00|330.44|330.29|330.34|330.19|330.54|330.34|330.34|330.19|42
1613759400000|2021-02-19 18:30:00|330.39|330.24|330.24|330.09|330.39|330.24|330.09|329.94|48
1613759700000|2021-02-19 18:35:00|330.29|330.14|330.44|330.24|330.59|330.39|330.24|330.09|29
1613760000000|2021-02-19 18:40:00|330.39|330.19|330.49|330.29|330.49|330.29|330.39|330.19|20
1613760300000|2021-02-19 18:45:00|330.44|330.24|330.34|330.19|330.49|330.24|330.34|330.19|33
1613760600000|2021-02-19 18:50:00|330.29|330.14|330.44|330.29|330.49|330.34|330.29|330.14|59
1613760900000|2021-02-19 18:55:00|330.49|330.24|330.49|330.34|330.54|330.39|330.39|330.24|20
1613761200000|2021-02-19 19:00:00|330.54|330.39|330.44|330.29|330.54|330.39|330.44|330.29|38
1613761500000|2021-02-19 19:05:00|330.49|330.34|330.44|330.24|330.54|330.39|330.39|330.24|37
1613761800000|2021-02-19 19:10:00|330.39|330.29|330.34|330.19|330.49|330.34|330.34|330.19|37
1613762100000|2021-02-19 19:15:00|330.39|330.24|330.44|330.29|330.49|330.29|330.39|330.24|53
1613762400000|2021-02-19 19:20:00|330.39|330.24|330.29|330.09|330.39|330.24|330.19|330.04|35
1613762700000|2021-02-19 19:25:00|330.34|330.14|330.14|329.99|330.34|330.19|330.09|329.94|17
1613763000000|2021-02-19 19:30:00|330.19|329.94|330.24|330.09|330.34|330.19|330.19|329.94|2
1613763300000|2021-02-19 19:35:00|330.19|330.04|330.29|330.09|330.29|330.14|330.19|329.99|16
1613763600000|2021-02-19 19:40:00|330.24|330.14|330.29|330.09|330.29|330.14|330.19|330.04|6
1613763900000|2021-02-19 19:45:00|330.24|330.04|330.24|330.04|330.34|330.19|330.19|329.99|51
1613764200000|2021-02-19 19:50:00|330.19|330.09|330.19|329.99|330.29|330.09|330.09|329.94|20
1613764500000|2021-02-19 19:55:00|330.24|330.04|330.34|330.14|330.34|330.19|330.19|329.99|5
1613764800000|2021-02-19 20:00:00|330.29|330.19|330.34|330.19|330.39|330.24|330.19|330.04|12
1613765100000|2021-02-19 20:05:00|330.29|330.14|330.24|330.04|330.29|330.14|330.19|330.04|5
1613765400000|2021-02-19 20:10:00|330.19|330.09|330.39|330.24|330.54|330.34|330.19|330.09|21
1613765700000|2021-02-19 20:15:00|330.34|330.19|330.49|330.29|330.49|330.34|330.34|330.14|12
1613766000000|2021-02-19 20:20:00|330.44|330.34|330.39|330.24|330.49|330.34|330.34|330.14|6
1613766300000|2021-02-19 20:25:00|330.34|330.19|330.34|330.19|330.34|330.19|330.24|330.09|21
1613766600000|2021-02-19 20:30:00|330.39|330.14|330.39|330.24|330.54|330.39|330.39|330.14|15
1613766900000|2021-02-19 20:35:00|330.44|330.29|330.54|330.39|330.54|330.39|330.44|330.29|7
1613767200000|2021-02-19 20:40:00|330.49|330.34|330.44|330.19|330.49|330.34|330.29|330.14|20
1613767500000|2021-02-19 20:45:00|330.39|330.14|330.34|330.14|330.64|330.39|330.29|329.99|62
1613767800000|2021-02-19 20:50:00|330.29|330.09|330.09|329.94|330.44|330.24|330.09|329.94|52
1613768100000|2021-02-19 20:55:00|330.14|330.04|330.34|329.99|330.64|330.29|330.09|329.94|80
1613768400000|2021-02-19 21:00:00|330.29|329.94|330.54|330.14|330.59|330.24|330.19|329.94|41
1613768700000|2021-02-19 21:05:00|330.29|330.09|330.24|329.99|330.54|330.14|330.24|329.99|4
1613769000000|2021-02-19 21:10:00|330.19|329.94|330.29|329.69|330.49|329.94|329.84|329.59|43
1613769300000|2021-02-19 21:15:00|330.19|329.59|330.29|329.69|330.39|329.79|330.19|329.59|0
1613769600000|2021-02-19 21:20:00|330.39|329.79|330.29|329.69|330.39|329.79|330.29|329.69|0
1613770200000|2021-02-19 21:30:00|330.19|329.59|330.29|329.69|330.29|329.69|330.19|329.59|0
1613770500000|2021-02-19 21:35:00|330.39|329.79|330.39|329.79|330.49|329.89|330.39|329.79|0
1613770800000|2021-02-19 21:40:00|330.29|329.69|330.39|329.79|330.49|329.89|330.29|329.69|0
1613771100000|2021-02-19 21:45:00|330.49|329.89|330.59|329.99|330.59|329.99|330.49|329.89|0
1613771400000|2021-02-19 21:50:00|330.49|329.89|330.59|329.99|330.59|329.99|330.49|329.89|0
1613771700000|2021-02-19 21:55:00|330.49|329.89|330.59|329.99|330.59|329.99|330.49|329.89|0
1613948400000|2021-02-21 23:00:00|331.09|330.49|331.19|330.59|331.29|330.69|330.99|330.39|0
1613948700000|2021-02-21 23:05:00|331.29|330.69|331.19|330.59|331.29|330.69|331.09|330.49|0
1613949000000|2021-02-21 23:10:00|331.09|330.49|330.99|330.39|331.09|330.49|330.89|330.29|0
1613949300000|2021-02-21 23:15:00|330.89|330.29|330.59|329.99|330.89|330.29|330.49|329.89|0
1613949600000|2021-02-21 23:20:00|330.49|329.89|330.59|329.99|330.59|329.99|330.49|329.89|0
1613949900000|2021-02-21 23:25:00|330.49|329.89|330.59|329.99|330.69|330.09|330.29|329.69|0
1613950200000|2021-02-21 23:30:00|330.69|330.09|330.89|330.29|330.89|330.29|330.69|330.09|0
1613950500000|2021-02-21 23:35:00|330.79|330.19|330.89|330.29|330.99|330.39|330.79|330.19|0
1613950800000|2021-02-21 23:40:00|330.79|330.19|330.89|330.29|330.89|330.29|330.79|330.19|0
1613951100000|2021-02-21 23:45:00|330.99|330.39|331.19|330.59|331.29|330.69|330.99|330.39|0
1613951400000|2021-02-21 23:50:00|331.29|330.69|331.19|330.59|331.29|330.69|331.19|330.59|0
1613951700000|2021-02-21 23:55:00|331.09|330.49|331.29|330.69|331.29|330.69|331.09|330.49|0
1613952000000|2021-02-22 00:00:00|331.19|330.59|331.39|330.79|331.39|330.79|331.19|330.59|0
1613952300000|2021-02-22 00:05:00|331.29|330.69|331.19|330.59|331.39|330.79|331.19|330.59|0
1613952600000|2021-02-22 00:10:00|331.29|330.69|331.39|330.79|331.39|330.79|331.19|330.59|0
1613952900000|2021-02-22 00:15:00|331.29|330.69|331.49|330.89|331.49|330.89|331.29|330.69|0
1613953200000|2021-02-22 00:20:00|331.39|330.79|331.29|330.69|331.49|330.89|331.29|330.69|0
1613953500000|2021-02-22 00:25:00|331.39|330.79|331.29|330.69|331.39|330.79|331.29|330.69|0
1613953800000|2021-02-22 00:30:00|331.39|331.04|331.64|331.44|331.84|331.59|331.09|330.79|596
1613954100000|2021-02-22 00:35:00|331.74|331.49|331.64|331.49|331.99|331.84|331.39|331.19|227
1613954400000|2021-02-22 00:40:00|331.59|331.44|331.39|331.24|331.59|331.49|331.04|330.84|376
1613954700000|2021-02-22 00:45:00|331.44|331.29|331.54|331.39|331.84|331.69|331.34|331.19|926
1613955000000|2021-02-22 00:50:00|331.49|331.34|331.44|331.29|331.59|331.39|331.34|331.19|180
1613955300000|2021-02-22 00:55:00|331.39|331.24|331.59|331.44|331.79|331.64|331.39|331.19|236
1613955600000|2021-02-22 01:00:00|331.54|331.39|331.14|330.94|331.64|331.49|331.04|330.84|1007
1613955900000|2021-02-22 01:05:00|331.09|330.89|331.14|330.99|331.39|331.24|330.89|330.69|546
1613956200000|2021-02-22 01:10:00|331.19|331.04|331.04|330.84|331.44|331.24|331.04|330.84|241
1613956500000|2021-02-22 01:15:00|331.09|330.89|331.19|330.99|331.24|331.09|330.99|330.84|341
1613956800000|2021-02-22 01:20:00|331.24|331.04|331.74|331.59|331.84|331.69|331.14|330.99|284
1613957100000|2021-02-22 01:25:00|331.69|331.54|331.04|330.89|331.69|331.54|330.99|330.84|600
1613957400000|2021-02-22 01:30:00|330.99|330.84|330.79|330.59|331.04|330.89|330.74|330.54|470
1613957700000|2021-02-22 01:35:00|330.74|330.54|330.59|330.39|330.99|330.84|330.49|330.29|473
1613958000000|2021-02-22 01:40:00|330.64|330.44|330.59|330.39|330.89|330.74|330.44|330.29|203
1613958300000|2021-02-22 01:45:00|330.54|330.44|330.49|330.29|330.74|330.54|330.29|330.09|183
1613958600000|2021-02-22 01:50:00|330.54|330.34|330.14|329.94|330.59|330.39|330.14|329.94|346
1613958900000|2021-02-22 01:55:00|330.09|329.99|330.54|330.34|330.69|330.54|330.04|329.84|252
1613959200000|2021-02-22 02:00:00|330.59|330.39|330.54|330.34|330.69|330.54|330.29|330.14|357
1613959500000|2021-02-22 02:05:00|330.49|330.39|330.79|330.64|330.84|330.69|330.44|330.29|232
1613959800000|2021-02-22 02:10:00|330.74|330.59|330.89|330.69|330.99|330.84|330.54|330.39|297
1613960100000|2021-02-22 02:15:00|330.94|330.74|331.09|330.94|331.09|330.94|330.74|330.59|179
1613960400000|2021-02-22 02:20:00|331.14|331.04|331.19|331.04|331.44|331.29|331.14|330.99|255
1613960700000|2021-02-22 02:25:00|331.14|330.99|330.79|330.59|331.14|330.99|330.64|330.44|271
1613961000000|2021-02-22 02:30:00|330.84|330.64|330.64|330.44|330.99|330.84|330.64|330.44|419
1613961300000|2021-02-22 02:35:00|330.59|330.49|330.89|330.69|330.94|330.79|330.54|330.39|188
1613961600000|2021-02-22 02:40:00|330.84|330.74|330.34|330.14|330.84|330.74|330.29|330.14|237
1613961900000|2021-02-22 02:45:00|330.29|330.19|330.44|330.24|330.49|330.29|330.14|329.94|423
1613962200000|2021-02-22 02:50:00|330.49|330.29|330.34|330.14|330.49|330.34|330.19|330.04|507
1613962500000|2021-02-22 02:55:00|330.29|330.19|330.39|330.24|330.39|330.24|330.19|330.04|134
1613962800000|2021-02-22 03:00:00|330.34|330.19|330.64|330.49|330.64|330.49|330.34|330.19|191
1613963100000|2021-02-22 03:05:00|330.59|330.44|330.74|330.59|330.84|330.69|330.59|330.44|212
1613963400000|2021-02-22 03:10:00|330.69|330.54|331.04|330.89|331.09|330.89|330.69|330.49|146
1613963700000|2021-02-22 03:15:00|330.99|330.84|331.09|330.89|331.29|331.09|330.89|330.74|286
1613964000000|2021-02-22 03:20:00|331.14|330.94|331.14|330.99|331.24|331.04|330.94|330.79|452
1613964300000|2021-02-22 03:25:00|331.19|330.94|331.39|331.24|331.49|331.29|331.19|330.94|172
1613964600000|2021-02-22 03:30:00|331.34|331.19|331.04|330.84|331.39|331.19|330.99|330.79|248
1613964900000|2021-02-22 03:35:00|331.09|330.89|331.39|331.24|331.44|331.29|331.04|330.89|146
1613965200000|2021-02-22 03:40:00|331.44|331.29|331.64|331.44|331.64|331.44|331.34|331.14|179
1613965500000|2021-02-22 03:45:00|331.59|331.49|331.64|331.44|331.69|331.54|331.54|331.34|251
1613965800000|2021-02-22 03:50:00|331.59|331.49|331.59|331.44|331.69|331.49|331.59|331.39|216
1613966100000|2021-02-22 03:55:00|331.54|331.39|331.59|331.39|331.79|331.64|331.49|331.29|227
1613966400000|2021-02-22 04:00:00|331.64|331.44|331.94|331.79|331.99|331.84|331.64|331.44|203
1613966700000|2021-02-22 04:05:00|331.99|331.84|332.04|331.89|332.04|331.89|331.89|331.74|161
1613967000000|2021-02-22 04:10:00|332.09|331.94|332.14|331.94|332.14|331.99|331.99|331.84|167
1613967300000|2021-02-22 04:15:00|332.19|331.99|332.44|332.29|332.49|332.29|332.19|331.99|436
1613967600000|2021-02-22 04:20:00|332.39|332.24|332.34|332.19|332.49|332.34|332.34|332.19|86
1613967900000|2021-02-22 04:25:00|332.39|332.14|332.39|332.19|332.39|332.24|332.24|332.09|112
1613968200000|2021-02-22 04:30:00|332.44|332.24|332.49|332.29|332.59|332.44|332.39|332.19|4319
1613968500000|2021-02-22 04:35:00|332.44|332.24|332.19|332.04|332.44|332.24|332.19|331.99|132
1613968800000|2021-02-22 04:40:00|332.14|331.99|332.29|332.14|332.34|332.19|332.09|331.94|2560
1613969100000|2021-02-22 04:45:00|332.34|332.19|332.34|332.19|332.39|332.24|332.29|332.14|59
1613969400000|2021-02-22 04:50:00|332.29|332.14|332.34|332.19|332.34|332.19|332.19|332.04|2165
1613969700000|2021-02-22 04:55:00|332.29|332.14|332.39|332.24|332.44|332.29|332.09|331.94|247
1613970000000|2021-02-22 05:00:00|332.34|332.19|332.19|332.04|332.49|332.34|332.19|332.04|812
1613970300000|2021-02-22 05:05:00|332.24|332.09|332.04|331.89|332.29|332.14|331.94|331.79|430
1613970600000|2021-02-22 05:10:00|332.09|331.94|332.04|331.89|332.24|332.09|331.99|331.79|991
1613970900000|2021-02-22 05:15:00|332.09|331.84|331.94|331.79|332.14|331.99|331.84|331.69|195
1613971200000|2021-02-22 05:20:00|331.89|331.74|332.19|331.99|332.24|332.09|331.84|331.69|272
1613971500000|2021-02-22 05:25:00|332.24|332.04|332.19|331.99|332.24|332.09|331.99|331.84|149
1613971800000|2021-02-22 05:30:00|332.14|332.04|332.14|331.99|332.29|332.14|332.09|331.94|105
1613972100000|2021-02-22 05:35:00|332.19|332.04|332.19|332.04|332.34|332.19|332.09|331.94|139
1613972400000|2021-02-22 05:40:00|332.14|331.99|331.99|331.84|332.24|332.09|331.99|331.84|135
1613972700000|2021-02-22 05:45:00|332.04|331.89|332.04|331.89|332.24|332.09|332.04|331.89|139
1613973000000|2021-02-22 05:50:00|331.99|331.84|331.59|331.39|332.04|331.89|331.54|331.39|184
1613973300000|2021-02-22 05:55:00|331.54|331.44|331.64|331.44|331.79|331.64|331.54|331.44|91
1613973600000|2021-02-22 06:00:00|331.59|331.49|331.64|331.44|331.69|331.49|331.34|331.19|211
1613973900000|2021-02-22 06:05:00|331.59|331.39|331.49|331.34|331.59|331.39|331.39|331.24|112
1613974200000|2021-02-22 06:10:00|331.44|331.29|331.59|331.44|331.79|331.64|331.44|331.29|319
1613974500000|2021-02-22 06:15:00|331.54|331.39|331.89|331.74|331.94|331.79|331.54|331.34|185
1613974800000|2021-02-22 06:20:00|331.94|331.79|331.89|331.74|331.94|331.79|331.79|331.64|183
1613975100000|2021-02-22 06:25:00|331.94|331.79|332.24|332.04|332.29|332.14|331.89|331.74|1222
1613975400000|2021-02-22 06:30:00|332.19|332.09|332.39|332.19|332.39|332.24|332.19|332.09|1354
1613975700000|2021-02-22 06:35:00|332.44|332.24|332.64|332.44|332.64|332.49|332.29|332.14|160
1613976000000|2021-02-22 06:40:00|332.59|332.49|332.54|332.39|332.64|332.49|332.49|332.34|223
1613976300000|2021-02-22 06:45:00|332.59|332.44|332.59|332.39|332.64|332.44|332.39|332.24|262
1613976600000|2021-02-22 06:50:00|332.54|332.44|332.54|332.39|332.59|332.44|332.44|332.29|202
1613976900000|2021-02-22 06:55:00|332.59|332.44|332.39|332.24|332.59|332.44|332.39|332.24|187
1613977200000|2021-02-22 07:00:00|332.44|332.29|332.19|332.04|332.54|332.34|332.14|331.99|480
1613977500000|2021-02-22 07:05:00|332.14|331.99|331.59|331.44|332.14|331.99|331.59|331.44|424
1613977800000|2021-02-22 07:10:00|331.54|331.39|331.64|331.49|331.74|331.54|331.54|331.39|335
1613978100000|2021-02-22 07:15:00|331.59|331.44|331.39|331.24|331.69|331.54|331.39|331.24|443
1613978400000|2021-02-22 07:20:00|331.44|331.29|331.34|331.19|331.44|331.29|331.09|330.94|515
1613978700000|2021-02-22 07:25:00|331.29|331.14|331.39|331.19|331.39|331.24|331.09|330.94|407
1613979000000|2021-02-22 07:30:00|331.34|331.24|331.64|331.44|331.69|331.54|331.19|331.04|299
1613979300000|2021-02-22 07:35:00|331.59|331.39|331.19|331.04|331.64|331.39|331.19|331.04|277
1613979600000|2021-02-22 07:40:00|331.24|330.99|331.49|331.34|331.59|331.39|331.09|330.94|926
1613979900000|2021-02-22 07:45:00|331.44|331.29|331.34|331.19|331.54|331.34|331.29|331.09|300
1613980200000|2021-02-22 07:50:00|331.39|331.24|331.59|331.44|331.64|331.49|331.29|331.14|293
1613980500000|2021-02-22 07:55:00|331.54|331.39|331.64|331.49|331.74|331.59|331.54|331.39|788
1613980800000|2021-02-22 08:00:00|331.69|331.54|331.49|331.34|331.69|331.54|331.34|331.19|416
1613981100000|2021-02-22 08:05:00|331.44|331.29|331.79|331.59|331.79|331.64|331.29|331.14|527
1613981400000|2021-02-22 08:10:00|331.74|331.64|331.29|331.14|331.79|331.64|331.09|330.94|517
1613981700000|2021-02-22 08:15:00|331.24|331.09|330.69|330.54|331.24|331.09|330.64|330.44|658
1613982000000|2021-02-22 08:20:00|330.74|330.59|330.54|330.39|330.99|330.84|330.44|330.29|2997
1613982300000|2021-02-22 08:25:00|330.49|330.34|330.29|330.14|330.79|330.64|330.29|330.14|394
1613982600000|2021-02-22 08:30:00|330.24|330.09|330.59|330.44|330.59|330.44|330.14|329.99|501
1613982900000|2021-02-22 08:35:00|330.64|330.34|330.69|330.49|330.74|330.54|330.49|330.29|282
1613983200000|2021-02-22 08:40:00|330.64|330.44|330.79|330.64|330.84|330.69|330.39|330.24|451
1613983500000|2021-02-22 08:45:00|330.74|330.59|330.79|330.64|330.99|330.79|330.49|330.34|332
1613983800000|2021-02-22 08:50:00|330.84|330.59|331.04|330.89|331.14|330.99|330.69|330.54|511
1613984100000|2021-02-22 08:55:00|330.99|330.84|331.04|330.89|331.24|331.04|330.84|330.69|488
1613984400000|2021-02-22 09:00:00|331.09|330.94|330.74|330.54|331.24|331.09|330.74|330.54|416
1613984700000|2021-02-22 09:05:00|330.79|330.59|330.74|330.59|330.84|330.69|330.44|330.29|432
1613985000000|2021-02-22 09:10:00|330.79|330.64|330.84|330.64|331.04|330.84|330.74|330.59|133
1613985300000|2021-02-22 09:15:00|330.89|330.69|330.79|330.59|330.99|330.79|330.79|330.59|121
1613985600000|2021-02-22 09:20:00|331.19|330.49|330.89|330.29|331.19|330.59|330.89|330.29|1
1613985900000|2021-02-22 09:25:00|330.79|330.19|330.69|330.09|330.99|330.39|330.69|330.09|12
1613986200000|2021-02-22 09:30:00|330.79|330.19|330.69|330.09|330.79|330.19|330.59|329.99|0
1613986500000|2021-02-22 09:35:00|330.59|329.99|330.79|330.19|330.79|330.19|330.59|329.99|0
1613986800000|2021-02-22 09:40:00|330.69|330.09|330.69|330.09|330.79|330.19|330.59|329.99|0
1613987100000|2021-02-22 09:45:00|330.59|329.99|330.89|330.29|330.89|330.29|330.59|329.99|0
1613987400000|2021-02-22 09:50:00|330.59|330.34|330.74|330.49|330.79|330.54|330.54|330.34|56
1613987700000|2021-02-22 09:55:00|330.69|330.54|330.89|330.64|330.89|330.64|330.69|330.54|80
1613988000000|2021-02-22 10:00:00|330.84|330.69|330.99|330.79|330.99|330.79|330.84|330.69|7
1613988300000|2021-02-22 10:05:00|331.04|330.84|331.04|330.89|331.09|330.94|330.94|330.79|35
1613988600000|2021-02-22 10:10:00|330.99|330.84|330.99|330.84|331.04|330.84|330.94|330.79|18
1613988900000|2021-02-22 10:15:00|331.04|330.89|331.04|330.89|331.04|330.89|330.99|330.84|23
1613989200000|2021-02-22 10:20:00|331.09|330.94|331.24|331.09|331.24|331.09|331.09|330.94|150
1613989500000|2021-02-22 10:25:00|331.29|331.14|331.34|331.19|331.49|331.29|331.29|331.14|57
1613989800000|2021-02-22 10:30:00|331.39|331.24|331.44|331.29|331.59|331.39|331.34|331.19|44
1613990100000|2021-02-22 10:35:00|331.49|331.34|331.29|331.14|331.54|331.34|331.14|330.94|79
1613990400000|2021-02-22 10:40:00|331.34|331.19|331.24|331.09|331.39|331.19|331.19|331.04|18
1613990700000|2021-02-22 10:45:00|331.19|331.04|331.14|330.99|331.24|331.04|331.09|330.94|25
1613991000000|2021-02-22 10:50:00|331.19|330.94|330.89|330.74|331.19|330.94|330.89|330.74|30
1613991300000|2021-02-22 10:55:00|330.94|330.79|330.99|330.84|331.09|330.94|330.94|330.79|26
1613991600000|2021-02-22 11:00:00|331.04|330.89|331.09|330.94|331.14|330.94|330.99|330.79|17
1613991900000|2021-02-22 11:05:00|331.14|330.99|331.09|330.94|331.19|330.99|331.04|330.89|24
1613992200000|2021-02-22 11:10:00|331.14|330.99|330.99|330.84|331.19|330.99|330.99|330.84|27
1613992500000|2021-02-22 11:15:00|331.04|330.89|331.19|331.04|331.24|331.04|330.99|330.84|13
1613992800000|2021-02-22 11:20:00|331.14|330.99|331.24|331.09|331.24|331.09|331.04|330.89|32
1613993100000|2021-02-22 11:25:00|331.29|331.04|330.99|330.79|331.29|331.04|330.94|330.79|35
1613993400000|2021-02-22 11:30:00|331.04|330.84|330.89|330.74|331.09|330.94|330.89|330.74|19
1613993700000|2021-02-22 11:35:00|330.84|330.64|330.89|330.74|330.94|330.74|330.79|330.64|45
1613994000000|2021-02-22 11:40:00|330.94|330.79|331.09|330.94|331.09|330.94|330.89|330.79|30
1613994300000|2021-02-22 11:45:00|331.14|330.89|331.09|330.94|331.29|331.09|331.04|330.89|40
1613994600000|2021-02-22 11:50:00|331.04|330.89|330.99|330.84|331.09|330.89|330.99|330.84|57
1613994900000|2021-02-22 11:55:00|331.04|330.89|331.14|330.94|331.24|331.09|330.99|330.84|149
1613995200000|2021-02-22 12:00:00|331.19|330.99|331.19|331.04|331.24|331.09|331.14|330.99|33
1613995500000|2021-02-22 12:05:00|331.14|330.99|330.99|330.84|331.14|330.99|330.94|330.79|12
1613995800000|2021-02-22 12:10:00|330.94|330.79|330.89|330.74|330.99|330.84|330.89|330.69|11
1613996100000|2021-02-22 12:15:00|330.94|330.79|331.09|330.89|331.09|330.94|330.94|330.79|22
1613996400000|2021-02-22 12:20:00|331.04|330.84|330.99|330.79|331.09|330.84|330.94|330.79|21
1613996700000|2021-02-22 12:25:00|330.94|330.84|330.94|330.79|331.04|330.84|330.94|330.79|11
1613997000000|2021-02-22 12:30:00|330.89|330.74|330.89|330.74|330.94|330.79|330.89|330.74|55
1613997300000|2021-02-22 12:35:00|330.94|330.79|330.94|330.74|330.99|330.84|330.89|330.74|156
1613997600000|2021-02-22 12:40:00|330.89|330.69|330.84|330.64|330.94|330.79|330.84|330.59|34
1613997900000|2021-02-22 12:45:00|330.89|330.69|330.89|330.74|330.89|330.74|330.89|330.59|8
1613998200000|2021-02-22 12:50:00|330.84|330.69|330.94|330.74|330.94|330.79|330.84|330.64|17
1613998500000|2021-02-22 12:55:00|330.89|330.79|330.84|330.64|330.94|330.79|330.84|330.64|7
1613998800000|2021-02-22 13:00:00|330.79|330.69|330.79|330.59|330.89|330.69|330.69|330.54|461
1613999100000|2021-02-22 13:05:00|330.74|330.64|330.64|330.49|330.84|330.64|330.64|330.49|20
1613999400000|2021-02-22 13:10:00|330.59|330.44|330.49|330.34|330.64|330.49|330.39|330.24|31
1613999700000|2021-02-22 13:15:00|330.44|330.29|330.44|330.29|330.69|330.54|330.39|330.24|21
1614000000000|2021-02-22 13:20:00|330.39|330.24|330.64|330.49|330.64|330.49|330.29|330.14|1335
1614000300000|2021-02-22 13:25:00|330.59|330.44|330.54|330.39|330.64|330.49|330.44|330.29|22
1614000600000|2021-02-22 13:30:00|330.59|330.44|330.79|330.64|330.84|330.69|330.59|330.44|21
1614000900000|2021-02-22 13:35:00|330.84|330.69|330.94|330.79|331.04|330.84|330.84|330.64|327
1614001200000|2021-02-22 13:40:00|330.99|330.84|331.09|330.94|331.19|330.99|330.94|330.84|12
1614001500000|2021-02-22 13:45:00|331.14|330.89|331.09|330.94|331.14|330.94|331.04|330.89|13
1614001800000|2021-02-22 13:50:00|331.04|330.89|330.99|330.79|331.14|330.94|330.99|330.79|22
1614002100000|2021-02-22 13:55:00|330.94|330.74|330.84|330.69|330.99|330.74|330.84|330.69|12
1614002400000|2021-02-22 14:00:00|330.89|330.64|330.54|330.39|330.89|330.64|330.54|330.39|49
1614002700000|2021-02-22 14:05:00|330.59|330.44|330.54|330.39|330.64|330.49|330.54|330.39|19
1614003000000|2021-02-22 14:10:00|330.59|330.44|330.49|330.34|330.59|330.44|330.49|330.34|42
1614003300000|2021-02-22 14:15:00|330.54|330.39|330.34|330.14|330.54|330.39|330.24|330.09|109
1614003600000|2021-02-22 14:20:00|330.29|330.19|330.44|330.24|330.49|330.34|330.29|330.14|29
1614003900000|2021-02-22 14:25:00|330.39|330.29|330.44|330.29|330.44|330.29|330.34|330.19|28
1614004200000|2021-02-22 14:30:00|330.49|330.34|330.19|330.04|330.64|330.44|330.14|329.99|195
1614004500000|2021-02-22 14:35:00|330.14|329.99|330.49|330.34|330.64|330.44|330.09|329.94|205
1614004800000|2021-02-22 14:40:00|330.44|330.29|330.59|330.39|330.64|330.49|330.19|330.04|272
1614005100000|2021-02-22 14:45:00|330.64|330.44|330.79|330.64|330.84|330.69|330.49|330.34|149
1614005400000|2021-02-22 14:50:00|330.84|330.69|330.89|330.74|330.94|330.79|330.69|330.54|192
1614005700000|2021-02-22 14:55:00|330.94|330.79|330.99|330.79|330.99|330.84|330.79|330.59|479
1614006000000|2021-02-22 15:00:00|331.04|330.84|331.09|330.94|331.24|331.09|330.99|330.79|114
1614006300000|2021-02-22 15:05:00|331.14|330.89|330.99|330.84|331.19|331.04|330.94|330.79|119
1614006600000|2021-02-22 15:10:00|331.04|330.89|331.24|331.04|331.29|331.14|330.94|330.74|72
1614006900000|2021-02-22 15:15:00|331.19|330.99|330.74|330.59|331.19|330.99|330.59|330.39|114
1614007200000|2021-02-22 15:20:00|330.84|330.54|330.79|330.59|330.89|330.74|330.64|330.49|58
1614007500000|2021-02-22 15:25:00|330.74|330.64|331.04|330.84|331.04|330.84|330.74|330.59|33
1614007800000|2021-02-22 15:30:00|330.99|330.79|330.89|330.74|331.04|330.84|330.74|330.59|70
1614008100000|2021-02-22 15:35:00|330.94|330.79|331.09|330.89|331.19|330.99|330.79|330.64|90
1614008400000|2021-02-22 15:40:00|331.04|330.84|331.34|331.19|331.34|331.19|330.94|330.79|1114
1614008700000|2021-02-22 15:45:00|331.29|331.14|331.29|331.09|331.34|331.14|331.09|330.94|15
1614009000000|2021-02-22 15:50:00|331.24|331.04|330.94|330.79|331.29|331.04|330.94|330.79|38
1614009300000|2021-02-22 15:55:00|330.99|330.84|331.09|330.89|331.19|331.04|330.94|330.74|42
1614009600000|2021-02-22 16:00:00|331.04|330.94|330.99|330.84|331.24|331.09|330.99|330.84|31
1614009900000|2021-02-22 16:05:00|331.04|330.79|331.14|330.99|331.24|331.04|330.89|330.74|45
1614010200000|2021-02-22 16:10:00|331.19|330.94|331.44|331.24|331.44|331.24|331.04|330.84|28
1614010500000|2021-02-22 16:15:00|331.39|331.19|331.54|331.34|331.54|331.39|331.29|331.09|42
1614010800000|2021-02-22 16:20:00|331.49|331.29|331.59|331.44|331.64|331.49|331.49|331.29|26
1614011100000|2021-02-22 16:25:00|331.64|331.49|331.59|331.44|331.69|331.49|331.59|331.44|398
1614011400000|2021-02-22 16:30:00|331.64|331.49|331.64|331.44|331.64|331.49|331.49|331.34|87
1614011700000|2021-02-22 16:35:00|331.69|331.49|331.99|331.84|332.04|331.89|331.69|331.44|57
1614012000000|2021-02-22 16:40:00|331.94|331.79|331.94|331.74|332.04|331.89|331.84|331.69|22
1614012300000|2021-02-22 16:45:00|331.89|331.69|331.84|331.64|331.99|331.84|331.74|331.59|7
1614012600000|2021-02-22 16:50:00|331.94|331.69|331.94|331.79|331.99|331.79|331.84|331.64|13
1614012900000|2021-02-22 16:55:00|331.99|331.84|332.09|331.89|332.14|331.99|331.94|331.79|28
1614013200000|2021-02-22 17:00:00|332.04|331.94|331.99|331.79|332.14|331.94|331.89|331.74|8
1614013500000|2021-02-22 17:05:00|331.94|331.84|331.99|331.79|332.14|331.94|331.89|331.74|3
1614013800000|2021-02-22 17:10:00|331.94|331.74|332.04|331.84|332.09|331.89|331.89|331.69|8
1614014100000|2021-02-22 17:15:00|332.09|331.89|331.99|331.79|332.09|331.94|331.89|331.69|18
1614014400000|2021-02-22 17:20:00|332.04|331.84|332.24|331.99|332.24|332.09|332.04|331.84|246
1614014700000|2021-02-22 17:25:00|332.19|331.94|332.14|331.99|332.24|332.09|332.04|331.84|26
1614015000000|2021-02-22 17:30:00|332.19|331.94|332.14|331.99|332.19|331.99|331.94|331.79|8
1614015300000|2021-02-22 17:35:00|332.09|331.94|332.19|331.99|332.24|332.09|332.09|331.94|13
1614015600000|2021-02-22 17:40:00|332.24|332.04|332.24|332.04|332.29|332.14|332.09|331.94|9
1614015900000|2021-02-22 17:45:00|332.29|332.09|332.19|332.04|332.29|332.09|332.14|331.99|11
1614016200000|2021-02-22 17:50:00|332.14|331.99|332.19|332.04|332.29|332.09|332.14|331.99|19
1614016500000|2021-02-22 17:55:00|332.24|332.09|332.19|331.99|332.24|332.09|332.14|331.99|15
1614016800000|2021-02-22 18:00:00|332.14|332.04|332.19|331.99|332.24|332.09|332.09|331.94|17
1614017100000|2021-02-22 18:05:00|332.14|332.04|332.19|331.99|332.19|332.04|332.09|331.89|4
1614017400000|2021-02-22 18:10:00|332.14|332.04|332.19|332.04|332.29|332.09|332.09|331.94|4
1614017700000|2021-02-22 18:15:00|332.24|331.99|332.19|332.04|332.29|332.14|332.19|331.99|740
1614018000000|2021-02-22 18:20:00|332.24|332.09|332.14|331.99|332.34|332.14|332.14|331.99|40
1614018300000|2021-02-22 18:25:00|332.19|332.04|332.29|332.09|332.29|332.14|332.19|332.04|25
1614018600000|2021-02-22 18:30:00|332.34|332.14|332.34|332.19|332.39|332.24|332.34|332.09|15
1614018900000|2021-02-22 18:35:00|332.39|332.24|332.39|332.24|332.39|332.24|332.34|332.19|3
1614019200000|2021-02-22 18:40:00||332.19||332.24||332.24||332.19|1
1614019500000|2021-02-22 18:45:00|332.44|332.29|332.39|332.19|332.44|332.29|332.24|332.09|30
1614019800000|2021-02-22 18:50:00|332.34|332.24|332.24|332.09|332.39|332.24|332.19|332.04|5
1614020100000|2021-02-22 18:55:00|332.29|332.14|332.14|331.99|332.34|332.19|332.14|331.99|12
1614020400000|2021-02-22 19:00:00|332.19|332.04|332.09|331.94|332.24|332.09|332.09|331.94|8
1614020700000|2021-02-22 19:05:00|332.14|331.99|332.09|331.94|332.24|332.09|332.09|331.94|6
1614021000000|2021-02-22 19:10:00|332.04|331.89|332.04|331.89|332.14|331.94|332.04|331.89|8
1614021300000|2021-02-22 19:15:00|332.09|331.94|332.09|331.89|332.19|332.04|332.09|331.89|10
1614021600000|2021-02-22 19:20:00|332.04|331.94|332.09|331.94|332.14|331.94|332.04|331.89|9
1614021900000|2021-02-22 19:25:00|332.14|331.99|332.14|331.99|332.14|331.99|332.09|331.94|5
1614022200000|2021-02-22 19:30:00|332.09|331.94|332.09|331.94|332.19|332.04|332.09|331.94|15
1614022500000|2021-02-22 19:35:00|332.14||332.09||332.14||332.09||1
1614022800000|2021-02-22 19:40:00|332.04|331.89|332.09|331.94|332.14|331.94|332.04|331.89|15
1614023100000|2021-02-22 19:45:00|332.04|331.89|332.09|331.94|332.09|331.94|331.99|331.84|19
1614023400000|2021-02-22 19:50:00|332.14|331.99|331.99|331.84|332.14|331.99|331.99|331.84|25
1614023700000|2021-02-22 19:55:00|332.04|331.89|331.99|331.84|332.14|331.94|331.99|331.84|10
1614024000000|2021-02-22 20:00:00|331.94|331.79|331.89|331.74|331.94|331.79|331.84|331.69|12
1614024300000|2021-02-22 20:05:00|331.94|331.69|331.89|331.74|331.94|331.74|331.74|331.59|45
1614024600000|2021-02-22 20:10:00|331.84|331.64|331.74|331.54|331.84|331.64|331.64|331.49|18
1614024900000|2021-02-22 20:15:00|331.69|331.59|331.69|331.49|331.79|331.64|331.59|331.39|15
1614025200000|2021-02-22 20:20:00|331.64|331.54|331.54|331.34|331.69|331.54|331.44|331.29|18
1614025500000|2021-02-22 20:25:00|331.49|331.39|331.24|331.09|331.54|331.39|331.24|331.09|63
1614025800000|2021-02-22 20:30:00|331.19|331.04|331.09|330.94|331.29|331.14|331.09|330.94|14
1614026100000|2021-02-22 20:35:00|331.04|330.84|330.99|330.79|331.09|330.94|330.99|330.79|45
1614026400000|2021-02-22 20:40:00|331.04|330.84|331.14|330.84|331.14|330.94|330.89|330.74|20
1614026700000|2021-02-22 20:45:00|331.19|330.79|331.04|330.79|331.19|330.94|330.89|330.74|33
1614027000000|2021-02-22 20:50:00|331.09|330.74|330.79|330.64|331.09|330.74|330.74|330.59|39
1614027300000|2021-02-22 20:55:00|330.84|330.69|330.64|330.44|331.04|330.84|330.64|330.44|46
1614027600000|2021-02-22 21:00:00|330.74|330.39|330.94|330.59|330.99|330.74|330.59|330.39|21
1614027900000|2021-02-22 21:05:00|330.99|330.64|331.04|330.69|331.04|330.69|330.94|330.64|0
1614028200000|2021-02-22 21:10:00|330.99|330.74|330.99|330.39|331.09|330.89|330.84|330.39|13
1614029400000|2021-02-22 21:30:00|331.09|330.49|331.09|330.49|331.19|330.59|331.09|330.49|0
1614029700000|2021-02-22 21:35:00|331.19|330.59|331.09|330.49|331.19|330.59|331.09|330.49|0
1614030000000|2021-02-22 21:40:00|330.99|330.39|330.99|330.39|331.09|330.49|330.99|330.39|0
1614030300000|2021-02-22 21:45:00|331.09|330.49|331.09|330.49|331.09|330.49|330.99|330.39|0
1614030600000|2021-02-22 21:50:00|330.99|330.39|331.09|330.49|331.09|330.49|330.99|330.39|0
1614030900000|2021-02-22 21:55:00|330.99|330.39|331.09|330.49|331.09|330.49|330.99|330.39|0
1614031200000|2021-02-22 22:00:00|330.99|330.39|331.09|330.49|331.09|330.49|330.99|330.39|0
1614031500000|2021-02-22 22:05:00|330.99|330.39|331.09|330.49|331.09|330.49|330.99|330.39|0
1614031800000|2021-02-22 22:10:00|330.99|330.39|331.09|330.49|331.09|330.49|330.99|330.39|0
1614032100000|2021-02-22 22:15:00|330.99|330.39|330.99|330.39|330.99|330.39|330.99|330.39|0
1614032400000|2021-02-22 22:20:00|331.09|330.49|330.99|330.39|331.09|330.49|330.99|330.39|0
1614032700000|2021-02-22 22:25:00|331.09|330.49|330.99|330.39|331.09|330.49|330.99|330.39|0
1614033300000|2021-02-22 22:35:00|331.09|330.49|330.99|330.39|331.09|330.49|330.99|330.39|0
1614034500000|2021-02-22 22:55:00|331.09|330.49|330.99|330.39|331.09|330.49|330.99|330.39|0
1614034800000|2021-02-22 23:00:00|331.09|330.49|331.29|330.69|331.29|330.69|331.09|330.49|0
1614035100000|2021-02-22 23:05:00|331.39|330.79|331.39|330.79|331.39|330.79|331.29|330.69|0
1614035400000|2021-02-22 23:10:00|331.29|330.69|331.39|330.79|331.39|330.79|331.29|330.69|0
1614035700000|2021-02-22 23:15:00|331.29|330.69|331.29|330.69|331.39|330.79|331.29|330.69|0
1614036000000|2021-02-22 23:20:00|331.39|330.79|331.39|330.79|331.49|330.89|331.39|330.79|0
1614036300000|2021-02-22 23:25:00|331.49|330.89|331.49|330.89|331.49|330.89|331.39|330.79|0
1614036600000|2021-02-22 23:30:00|331.39|330.79|331.19|330.59|331.39|330.79|331.19|330.59|0
1614036900000|2021-02-22 23:35:00|331.29|330.69|331.29|330.69|331.29|330.69|331.19|330.59|0
1614037200000|2021-02-22 23:40:00|331.39|330.79|331.39|330.79|331.39|330.79|331.29|330.69|0
1614037500000|2021-02-22 23:45:00|331.29|330.69|331.29|330.69|331.39|330.79|331.29|330.69|0
1614037800000|2021-02-22 23:50:00|331.39|330.79|331.29|330.69|331.39|330.79|331.29|330.69|0
1614038100000|2021-02-22 23:55:00|331.19|330.59|331.19|330.59|331.19|330.59|331.09|330.49|0
1614038400000|2021-02-23 00:00:00|331.29|330.69|330.89|330.29|331.29|330.69|330.89|330.29|0
1614038700000|2021-02-23 00:05:00|330.99|330.39|330.69|330.09|330.99|330.39|330.69|330.09|0
1614039000000|2021-02-23 00:10:00|330.79|330.19|330.79|330.19|330.89|330.29|330.59|329.99|0
1614039300000|2021-02-23 00:15:00|330.89|330.29|330.89|330.29|330.89|330.29|330.79|330.19|0
1614039600000|2021-02-23 00:20:00|330.99|330.39|330.89|330.29|330.99|330.39|330.89|330.29|0
1614039900000|2021-02-23 00:25:00|330.99|330.39|330.99|330.39|330.99|330.39|330.89|330.29|0
1614040200000|2021-02-23 00:30:00|331.24|330.59|331.29|331.09|331.54|331.34|330.84|330.44|1864
1614040500000|2021-02-23 00:35:00|331.24|331.04|331.04|330.89|331.24|331.14|330.74|330.59|535
1614040800000|2021-02-23 00:40:00|331.09|330.84|331.09|330.89|331.14|330.94|330.94|330.79|68
1614041100000|2021-02-23 00:45:00|331.04|330.94|330.79|330.59|331.14|330.99|330.79|330.59|91
1614041400000|2021-02-23 00:50:00|330.74|330.54|330.79|330.64|330.94|330.74|330.64|330.44|1059
1614041700000|2021-02-23 00:55:00|330.74|330.54|330.49|330.29|330.79|330.64|330.39|330.24|293
1614042000000|2021-02-23 01:00:00|330.54|330.39|330.44|330.24|330.99|330.84|330.39|330.24|1070
1614042300000|2021-02-23 01:05:00|330.49|330.29|330.79|330.54|331.09|330.94|330.49|330.29|750
1614042600000|2021-02-23 01:10:00|330.74|330.59|331.19|331.04|331.24|331.09|330.74|330.54|621
1614042900000|2021-02-23 01:15:00|331.14|330.94|331.64|331.49|331.69|331.54|330.79|330.59|1085
1614043200000|2021-02-23 01:20:00|331.59|331.44|331.49|331.34|331.69|331.54|331.49|331.34|1999
1614043500000|2021-02-23 01:25:00|331.44|331.24|331.79|331.64|331.79|331.64|331.34|331.19|412
1614043800000|2021-02-23 01:30:00|331.84|331.59|331.89|331.69|332.04|331.89|331.69|331.54|705
1614044100000|2021-02-23 01:35:00|331.94|331.74|332.04|331.84|332.09|331.89|331.74|331.59|423
1614044400000|2021-02-23 01:40:00|332.14|331.89|332.09|331.94|332.14|331.99|331.84|331.64|487
1614044700000|2021-02-23 01:45:00|332.14|331.99|332.24|332.09|332.34|332.19|332.09|331.94|402
1614045000000|2021-02-23 01:50:00|332.29|332.14|332.54|332.39|332.59|332.44|332.24|332.09|476
1614045300000|2021-02-23 01:55:00|332.59|332.44|332.29|332.14|332.74|332.59|332.29|332.14|392
1614045600000|2021-02-23 02:00:00|332.34|332.09|332.14|331.94|332.39|332.24|332.09|331.94|480
1614045900000|2021-02-23 02:05:00|332.09|331.99|331.94|331.79|332.24|332.09|331.94|331.79|942
1614046200000|2021-02-23 02:10:00|331.99|331.84|332.29|332.09|332.29|332.09|331.89|331.74|353
1614046500000|2021-02-23 02:15:00|332.24|332.14|332.29|332.09|332.29|332.14|331.89|331.74|578
1614046800000|2021-02-23 02:20:00|332.24|332.14|332.39|332.24|332.49|332.29|331.99|331.84|715
1614047100000|2021-02-23 02:25:00|332.34|332.19|332.49|332.34|332.59|332.44|332.24|332.09|430
1614047400000|2021-02-23 02:30:00|332.54|332.39|332.84|332.69|332.89|332.74|332.49|332.34|420
1614047700000|2021-02-23 02:35:00|332.89|332.74|332.99|332.84|333.04|332.89|332.69|332.54|384
1614048000000|2021-02-23 02:40:00|333.04|332.89|332.84|332.69|333.04|332.89|332.64|332.49|431
1614048300000|2021-02-23 02:45:00|332.89|332.64|332.74|332.54|332.94|332.79|332.64|332.49|321
1614048600000|2021-02-23 02:50:00|332.69|332.59|332.64|332.49|332.84|332.69|332.44|332.29|421
1614048900000|2021-02-23 02:55:00|332.69|332.54|332.49|332.29|332.79|332.59|332.44|332.29|341
1614049200000|2021-02-23 03:00:00|332.54|332.34|332.44|332.24|332.54|332.34|332.34|332.14|453
1614049500000|2021-02-23 03:05:00|332.49|332.29|332.24|332.04|332.49|332.29|332.14|331.99|345
1614049800000|2021-02-23 03:10:00|332.19|331.99|332.14|331.94|332.44|332.24|332.04|331.89|257
1614050100000|2021-02-23 03:15:00|332.09|331.89|332.04|331.84|332.29|332.14|331.99|331.84|209
1614050400000|2021-02-23 03:20:00|331.99|331.89|331.84|331.64|332.09|331.94|331.79|331.59|244
1614050700000|2021-02-23 03:25:00|331.89|331.69|332.04|331.84|332.09|331.94|331.79|331.64|404
1614051000000|2021-02-23 03:30:00|332.09|331.89|332.19|332.04|332.29|332.14|332.09|331.89|213
1614051300000|2021-02-23 03:35:00|332.24|332.09|332.24|332.09|332.34|332.19|332.14|331.99|251
1614051600000|2021-02-23 03:40:00|332.29|332.14|332.49|332.34|332.54|332.39|332.29|332.09|336
1614051900000|2021-02-23 03:45:00|332.54|332.29|332.64|332.44|332.64|332.49|332.49|332.29|301
1614052200000|2021-02-23 03:50:00|332.59|332.49|332.84|332.64|332.89|332.69|332.59|332.39|264
1614052500000|2021-02-23 03:55:00|332.79|332.69|333.04|332.84|333.04|332.89|332.79|332.59|370
1614052800000|2021-02-23 04:00:00|332.99|332.89|332.84|332.69|333.14|332.94|332.84|332.64|182
1614053100000|2021-02-23 04:05:00|332.79|332.64|332.64|332.49|332.84|332.69|332.59|332.44|123
1614053400000|2021-02-23 04:10:00|332.59|332.44|332.74|332.59|332.79|332.59|332.54|332.39|224
1614053700000|2021-02-23 04:15:00|332.79|332.64|332.69|332.49|332.84|332.64|332.69|332.49|113
1614054000000|2021-02-23 04:20:00|332.64|332.54|332.59|332.44|332.69|332.54|332.54|332.39|152
1614054300000|2021-02-23 04:25:00|332.54|332.34|332.54|332.39|332.59|332.39|332.44|332.29|133
1614054600000|2021-02-23 04:30:00|332.59|332.44|332.89|332.74|332.89|332.74|332.54|332.44|273
1614054900000|2021-02-23 04:35:00|332.94|332.69|332.99|332.84|332.99|332.84|332.89|332.69|164
1614055200000|2021-02-23 04:40:00|333.04|332.89|333.14|332.94|333.19|332.99|332.99|332.84|255
1614055500000|2021-02-23 04:45:00|333.09|332.99|333.04|332.89|333.09|332.99|332.99|332.84|128
1614055800000|2021-02-23 04:50:00|333.09|332.84|332.99|332.84|333.09|332.89|332.99|332.84|212
1614056100000|2021-02-23 04:55:00|333.04|332.89|333.04|332.89|333.04|332.89|332.84|332.69|762
1614056400000|2021-02-23 05:00:00|332.94|332.79|332.89|332.74|333.19|332.99|332.89|332.74|627
1614056700000|2021-02-23 05:05:00|332.84|332.69|332.64|332.49|332.99|332.84|332.54|332.34|279
1614057000000|2021-02-23 05:10:00|332.59|332.44|332.54|332.39|332.64|332.44|332.44|332.29|223
1614057300000|2021-02-23 05:15:00|332.59|332.44|332.44|332.29|332.69|332.49|332.39|332.24|235
1614057600000|2021-02-23 05:20:00|332.49|332.34|332.64|332.44|332.64|332.44|332.49|332.34|204
1614057900000|2021-02-23 05:25:00|332.69|332.49|332.69|332.49|332.89|332.74|332.59|332.44|226
1614058200000|2021-02-23 05:30:00|332.64|332.54|332.69|332.49|332.79|332.59|332.54|332.39|453
1614058500000|2021-02-23 05:35:00|332.74|332.54|332.74|332.59|332.74|332.59|332.59|332.44|887
1614058800000|2021-02-23 05:40:00|332.69|332.49|332.69|332.49|332.69|332.54|332.54|332.39|153
1614059100000|2021-02-23 05:45:00|332.64|332.54|332.39|332.24|332.69|332.54|332.29|332.14|194
1614059400000|2021-02-23 05:50:00|332.34|332.19|332.34|332.14|332.54|332.39|332.29|332.09|128
1614059700000|2021-02-23 05:55:00|332.39|332.19|332.29|332.09|332.44|332.29|332.24|332.04|177
1614060000000|2021-02-23 06:00:00|332.34|332.14|332.44|332.29|332.49|332.34|332.24|332.09|1866
1614060300000|2021-02-23 06:05:00|332.39|332.24|332.44|332.24|332.54|332.39|332.34|332.19|234
1614060600000|2021-02-23 06:10:00|332.39|332.29|332.39|332.19|332.44|332.29|332.29|332.14|607
1614060900000|2021-02-23 06:15:00|332.34|332.24|332.59|332.39|332.64|332.44|332.34|332.19|287
1614061200000|2021-02-23 06:20:00|332.54|332.34|332.59|332.39|332.69|332.49|332.44|332.29|226
1614061500000|2021-02-23 06:25:00|332.54|332.44|332.69|332.49|332.79|332.64|332.49|332.34|238
1614061800000|2021-02-23 06:30:00|332.74|332.54|332.59|332.44|332.79|332.64|332.54|332.39|204
1614062100000|2021-02-23 06:35:00|332.64|332.39|332.49|332.34|332.64|332.44|332.44|332.29|234
1614062400000|2021-02-23 06:40:00|332.39|332.19|332.59|332.44|332.64|332.49|332.39|332.19|296
1614062700000|2021-02-23 06:45:00|332.64|332.39|332.54|332.34|332.64|332.44|332.44|332.29|528
1614063000000|2021-02-23 06:50:00|332.49|332.39|332.64|332.49|332.64|332.49|332.39|332.19|214
1614063300000|2021-02-23 06:55:00|332.69|332.54|332.69|332.49|332.69|332.54|332.44|332.29|251
1614063600000|2021-02-23 07:00:00|332.64|332.54|332.74|332.59|332.74|332.59|332.54|332.39|441
1614063900000|2021-02-23 07:05:00|332.69|332.54|332.54|332.39|332.74|332.59|332.49|332.34|268
1614064200000|2021-02-23 07:10:00|332.59|332.44|332.74|332.59|332.79|332.64|332.54|332.39|223
1614064500000|2021-02-23 07:15:00|332.79|332.64|332.79|332.64|332.84|332.64|332.59|332.44|209
1614064800000|2021-02-23 07:20:00|332.74|332.59|332.74|332.59|332.84|332.69|332.69|332.54|250
1614065100000|2021-02-23 07:25:00|332.79|332.64|332.79|332.59|332.84|332.69|332.69|332.54|161
1614065400000|2021-02-23 07:30:00|332.84|332.64|332.94|332.79|332.99|332.79|332.79|332.59|203
1614065700000|2021-02-23 07:35:00|332.99|332.84|332.89|332.74|333.04|332.89|332.84|332.69|207
1614066000000|2021-02-23 07:40:00|332.94|332.79|332.99|332.84|333.14|332.99|332.89|332.74|202
1614066300000|2021-02-23 07:45:00|333.04|332.89|333.09|332.94|333.19|333.04|333.04|332.84|206
1614066600000|2021-02-23 07:50:00|333.04|332.89|333.09|332.89|333.19|332.99|333.04|332.84|262
1614066900000|2021-02-23 07:55:00|333.04|332.84|333.09|332.89|333.09|332.89|332.89|332.74|254
1614067200000|2021-02-23 08:00:00|333.04|332.84|332.79|332.64|333.04|332.84|332.79|332.59|635
1614067500000|2021-02-23 08:05:00|332.84|332.69|332.29|332.14|332.89|332.74|332.24|332.09|618
1614067800000|2021-02-23 08:10:00|332.34|332.19|333.04|332.89|333.04|332.89|332.29|332.19|595
1614068100000|2021-02-23 08:15:00|332.99|332.84|332.44|332.29|333.04|332.84|332.44|332.29|758
1614068400000|2021-02-23 08:20:00|332.49|332.24|332.39|332.19|332.54|332.39|332.34|332.19|345
1614068700000|2021-02-23 08:25:00|332.34|332.24|332.19|332.04|332.39|332.24|332.14|331.99|493
1614069000000|2021-02-23 08:30:00|332.14|331.94|332.09|331.94|332.24|332.04|331.94|331.74|667
1614069300000|2021-02-23 08:35:00|332.04|331.89|331.74|331.54|332.09|331.94|331.64|331.49|637
1614069600000|2021-02-23 08:40:00|331.69|331.49|332.19|332.04|332.19|332.04|331.49|331.34|632
1614069900000|2021-02-23 08:45:00|332.14|331.99|331.74|331.59|332.14|331.99|331.74|331.59|434
1614070200000|2021-02-23 08:50:00|331.79|331.54|331.64|331.49|331.84|331.64|331.59|331.39|1271
1614070500000|2021-02-23 08:55:00|331.74|331.59|331.64|331.49|331.89|331.74|331.59|331.39|595
1614070800000|2021-02-23 09:00:00|331.59|331.44|330.84|330.64|331.64|331.49|330.79|330.64|923
1614071100000|2021-02-23 09:05:00|330.89|330.74|330.69|330.49|330.89|330.74|330.64|330.44|812
1614071400000|2021-02-23 09:10:00|330.64|330.54|330.39|330.24|330.74|330.59|330.39|330.24|266
1614071700000|2021-02-23 09:15:00|330.44|330.19|330.89|330.74|330.89|330.74|330.34|330.14|321
1614072000000|2021-02-23 09:20:00|330.99|330.39|330.89|330.29|330.99|330.39|330.89|330.29|0
1614072300000|2021-02-23 09:25:00|330.79|330.19|330.49|329.89|330.89|330.29|330.29|329.69|9
1614072600000|2021-02-23 09:30:00|330.59|329.99|330.49|329.89|330.59|329.99|330.39|329.79|0
1614072900000|2021-02-23 09:35:00|330.39|329.79|330.69|330.09|330.79|330.19|330.39|329.79|0
1614073200000|2021-02-23 09:40:00|330.59|329.99|330.69|330.09|330.79|330.19|330.49|329.89|0
1614073500000|2021-02-23 09:45:00|330.79|330.19|330.49|329.89|330.79|330.19|330.39|329.79|0
1614073800000|2021-02-23 09:50:00|330.24|330.09|330.14|329.99|330.54|330.34|330.14|329.99|62
1614074100000|2021-02-23 09:55:00|330.19|329.94|330.14|329.99|330.19|330.04|329.94|329.79|54
1614074400000|2021-02-23 10:00:00|330.19|329.94|329.99|329.84|330.29|330.09|329.99|329.79|70
1614074700000|2021-02-23 10:05:00|329.94|329.79|329.79|329.59|330.04|329.89|329.69|329.54|44
1614075000000|2021-02-23 10:10:00|329.74|329.54|329.79|329.59|329.94|329.74|329.59|329.44|31
1614075300000|2021-02-23 10:15:00|329.74|329.54|329.94|329.74|330.04|329.89|329.54|329.39|42
1614075600000|2021-02-23 10:20:00|329.89|329.69|329.79|329.59|330.09|329.89|329.74|329.59|19
1614075900000|2021-02-23 10:25:00|329.84|329.64|329.69|329.54|329.89|329.69|329.54|329.34|7
1614076200000|2021-02-23 10:30:00|329.64|329.49|329.34|329.14|329.74|329.54|329.29|329.14|44
1614076500000|2021-02-23 10:35:00|329.29|329.19|329.54|329.39|329.54|329.39|329.14|328.99|34
1614076800000|2021-02-23 10:40:00|329.49|329.34|329.59|329.39|329.59|329.44|329.24|329.04|25
1614077100000|2021-02-23 10:45:00|329.64|329.44|329.69|329.49|329.79|329.59|329.49|329.29|40
1614077400000|2021-02-23 10:50:00|329.64|329.44|329.94|329.74|329.94|329.74|329.54|329.39|14
1614077700000|2021-02-23 10:55:00|329.89|329.69|329.94|329.74|329.94|329.74|329.59|329.44|69
1614078000000|2021-02-23 11:00:00|329.89|329.69|329.49|329.34|329.99|329.79|329.49|329.29|61
1614078300000|2021-02-23 11:05:00|329.54|329.39|329.49|329.29|329.79|329.64|329.49|329.29|28
1614078600000|2021-02-23 11:10:00|329.54|329.34|329.79|329.59|329.84|329.69|329.44|329.24|102
1614078900000|2021-02-23 11:15:00|329.84|329.64|329.49|329.29|329.89|329.69|329.49|329.29|24
1614079200000|2021-02-23 11:20:00|329.44|329.34|329.74|329.54|329.84|329.64|329.44|329.29|0
1614079500000|2021-02-23 11:25:00|329.79|329.59|329.84|329.59|329.84|329.69|329.69|329.49|36
1614079800000|2021-02-23 11:30:00|329.79|329.54|329.89|329.69|329.89|329.69|329.69|329.49|15
1614080100000|2021-02-23 11:35:00|329.94|329.79|330.04|329.84|330.04|329.84|329.89|329.74|17
1614080400000|2021-02-23 11:40:00|329.99|329.89|330.19|329.99|330.24|330.04|329.99|329.84|8
1614080700000|2021-02-23 11:45:00|330.14|329.94|330.04|329.79|330.24|330.04|329.94|329.79|9
1614081000000|2021-02-23 11:50:00|329.99|329.84|329.84|329.69|330.19|329.99|329.84|329.69|5
1614081300000|2021-02-23 11:55:00|329.89|329.74|329.94|329.79|330.04|329.89|329.84|329.69|14
1614081600000|2021-02-23 12:00:00|329.99|329.84|330.14|329.94|330.24|330.04|329.99|329.84|24
1614081900000|2021-02-23 12:05:00|330.09|329.89|330.14|329.94|330.14|329.94|329.89|329.74|6
1614082200000|2021-02-23 12:10:00|330.19|329.99|330.24|330.04|330.24|330.04|330.04|329.89|4
1614082500000|2021-02-23 12:15:00|330.19|329.99|330.44|330.24|330.44|330.24|330.14|329.99|11
1614082800000|2021-02-23 12:20:00|330.49|330.29|330.34|330.14|330.49|330.29|330.24|330.09|0
1614083100000|2021-02-23 12:25:00|330.29|330.09|330.24|330.04|330.34|330.19|330.19|330.04|8
1614083400000|2021-02-23 12:30:00|330.19|329.99|329.99|329.79|330.34|330.14|329.99|329.79|5
1614083700000|2021-02-23 12:35:00|330.04|329.74|329.89|329.69|330.04|329.74|329.79|329.59|0
1614084000000|2021-02-23 12:40:00|329.94|329.74|329.99|329.79|329.99|329.79|329.89|329.69|3
1614084300000|2021-02-23 12:45:00|329.94|329.74|329.99|329.79|330.04|329.89|329.89|329.69|2
1614084600000|2021-02-23 12:50:00|329.94|329.74|330.24|330.04|330.24|330.09|329.94|329.74|16
1614084900000|2021-02-23 12:55:00|330.19|329.99|330.29|330.09|330.29|330.09|330.14|329.99|2
1614085200000|2021-02-23 13:00:00|330.24|330.04|330.04|329.84|330.24|330.09|329.99|329.84|63
1614085500000|2021-02-23 13:05:00|330.09|329.89|329.94|329.79|330.09|329.94|329.94|329.79|7
1614085800000|2021-02-23 13:10:00|329.99|329.74|329.89|329.74|330.04|329.84|329.84|329.64|22
1614086100000|2021-02-23 13:15:00|329.94|329.79|330.04|329.84|330.09|329.89|329.89|329.74|3
1614086400000|2021-02-23 13:20:00|329.99|329.89|330.09|329.89|330.19|329.99|329.94|329.74|11
1614086700000|2021-02-23 13:25:00|330.14|329.94|330.14|329.94|330.19|329.99|329.99|329.84|10
1614087000000|2021-02-23 13:30:00|330.09|329.89|330.14|329.99|330.24|330.04|330.04|329.84|1
1614087300000|2021-02-23 13:35:00|330.09|329.94|330.39|330.24|330.39|330.24|330.09|329.94|39
1614087600000|2021-02-23 13:40:00|330.34|330.19|330.14|329.94|330.44|330.29|330.14|329.94|66
1614087900000|2021-02-23 13:45:00|330.09|329.89|329.99|329.84|330.14|329.99|329.99|329.84|15
1614088200000|2021-02-23 13:50:00|330.04|329.89|330.09|329.94|330.14|329.94|330.04|329.84|9
1614088500000|2021-02-23 13:55:00|330.04|329.89|329.99|329.84|330.09|329.94|329.99|329.84|33
1614088800000|2021-02-23 14:00:00|329.94|329.79|329.79|329.64|329.99|329.84|329.79|329.59|46
1614089100000|2021-02-23 14:05:00|329.84|329.69|329.74|329.54|329.89|329.69|329.74|329.54|132
1614089400000|2021-02-23 14:10:00|329.79|329.59|329.74|329.54|329.79|329.59|329.44|329.29|39
1614089700000|2021-02-23 14:15:00|329.69|329.49|329.84|329.64|329.94|329.79|329.64|329.44|24
1614090000000|2021-02-23 14:20:00|329.89|329.69|329.79|329.54|329.89|329.69|329.64|329.44|9
1614090300000|2021-02-23 14:25:00|329.84|329.59|329.89|329.69|329.89|329.74|329.74|329.59|123
1614090600000|2021-02-23 14:30:00|329.84|329.64|329.14|328.94|329.89|329.69|329.09|328.94|46
1614090900000|2021-02-23 14:35:00|329.09|328.99|328.69|328.49|329.24|329.04|328.64|328.49|84
1614091200000|2021-02-23 14:40:00|328.64|328.44|328.49|328.29|328.89|328.74|328.44|328.29|250
1614091500000|2021-02-23 14:45:00|328.44|328.19|327.84|327.64|328.49|328.24|327.79|327.64|93
1614091800000|2021-02-23 14:50:00|327.79|327.59|328.39|328.19|328.59|328.19|327.59|327.39|104
1614092100000|2021-02-23 14:55:00|328.34|328.14|328.19|327.99|328.64|328.29|328.09|327.89|117
1614092400000|2021-02-23 15:00:00|328.24|327.94|329.04|328.79|329.09|328.84|328.04|327.84|201
1614092700000|2021-02-23 15:05:00|329.09|328.84|329.59|329.39|329.64|329.44|328.69|328.49|68
1614093000000|2021-02-23 15:10:00|329.64|329.44|329.54|329.29|330.04|329.84|329.39|329.24|157
1614093300000|2021-02-23 15:15:00|329.49|329.24|329.79|329.59|329.89|329.69|329.24|328.99|300
1614093600000|2021-02-23 15:20:00|329.84|329.64|330.49|330.29|330.49|330.29|329.74|329.54|99
1614093900000|2021-02-23 15:25:00|330.44|330.39|330.79|330.59|330.79|330.59|330.44|330.24|164
1614094200000|2021-02-23 15:30:00|330.74|330.64|330.64|330.44|330.84|330.69|330.14|329.99|69
1614094500000|2021-02-23 15:35:00|330.59|330.49|330.64|330.39|330.79|330.54|330.19|330.04|155
1614094800000|2021-02-23 15:40:00|330.69|330.44|330.79|330.64|330.84|330.64|330.39|330.19|26
1614095100000|2021-02-23 15:45:00|330.84|330.59|331.04|330.84|331.24|331.04|330.84|330.59|18
1614095400000|2021-02-23 15:50:00|330.94|330.79|331.04|330.84|331.09|330.84|330.54|330.34|157
1614095700000|2021-02-23 15:55:00|330.99|330.79|330.79|330.59|331.04|330.79|330.54|330.39|6
1614096000000|2021-02-23 16:00:00|330.89|330.64|331.19|331.04|331.29|331.09|330.74|330.54|25
1614096300000|2021-02-23 16:05:00|331.24|330.99|330.89|330.69|331.24|330.99|330.79|330.54|29
1614096600000|2021-02-23 16:10:00|330.84|330.74|330.84|330.64|331.09|330.89|330.74|330.54|151
1614096900000|2021-02-23 16:15:00|330.89|330.69|330.64|330.44|331.09|330.89|330.59|330.39|13
1614097200000|2021-02-23 16:20:00|330.59|330.39|330.59|330.34|330.74|330.54|330.39|330.19|12
1614097500000|2021-02-23 16:25:00|330.54|330.39|330.59|330.39|330.64|330.44|330.34|330.19|363
1614097800000|2021-02-23 16:30:00|330.54|330.34|330.94|330.69|330.94|330.69|330.29|330.09|20
1614098100000|2021-02-23 16:35:00|330.89|330.74|330.49|330.29|330.94|330.74|330.44|330.24|277
1614098400000|2021-02-23 16:40:00|330.54|330.34|330.19|329.99|330.59|330.39|329.99|329.79|20
1614098700000|2021-02-23 16:45:00|330.24|330.04|330.09|329.89|330.44|330.19|330.09|329.89|69
1614099000000|2021-02-23 16:50:00|330.14|329.84|330.59|330.34|330.64|330.44|329.99|329.79|213
1614099300000|2021-02-23 16:55:00|330.54|330.39|330.14|329.89|330.54|330.39|330.09|329.89|15
1614099600000|2021-02-23 17:00:00|330.09|329.84|329.94|329.74|330.09|329.89|329.74|329.59|12
1614099900000|2021-02-23 17:05:00|330.04|329.79|329.89|329.69|330.09|329.89|329.64|329.44|8
1614100200000|2021-02-23 17:10:00|329.94|329.64|330.09|329.84|330.29|330.09|329.89|329.64|2
1614100500000|2021-02-23 17:15:00|330.04|329.79|330.49|330.29|330.59|330.39|329.89|329.69|9
1614100800000|2021-02-23 17:20:00|330.44|330.24|330.44|330.14|330.59|330.24|330.24|330.04|4
1614101100000|2021-02-23 17:25:00|330.49|330.19|330.79|330.54|330.79|330.54|330.39|330.19|0
1614101400000|2021-02-23 17:30:00|330.74|330.49|330.69|330.49|330.89|330.64|330.64|330.39|6
1614101700000|2021-02-23 17:35:00|330.64|330.44|330.14|329.89|330.64|330.44|330.09|329.89|5
1614102000000|2021-02-23 17:40:00|330.19|329.94|329.99|329.74|330.24|330.04|329.89|329.69|3
1614102300000|2021-02-23 17:45:00|329.94|329.69|330.04|329.84|330.24|329.99|329.89|329.69|30
1614102600000|2021-02-23 17:50:00|330.09|329.69|330.54|330.29|330.59|330.34|329.89|329.69|16
1614102900000|2021-02-23 17:55:00|330.49|330.34|330.04|329.79|330.49|330.34|329.79|329.59|6
1614103200000|2021-02-23 18:00:00|330.09|329.74|330.34|329.94|330.54|330.04|329.94|329.59|24
1614103500000|2021-02-23 18:05:00|330.39|329.99|330.19|329.94|330.39|330.09|330.14|329.89|26
1614103800000|2021-02-23 18:10:00|330.24|329.89|330.39|330.14|330.49|330.24|330.14|329.89|0
1614104100000|2021-02-23 18:15:00|330.34|330.19|330.64|330.39|330.69|330.49|330.34|330.09|1
1614104400000|2021-02-23 18:20:00|330.59|330.34|330.99|330.74|331.04|330.79|330.54|330.34|19
1614104700000|2021-02-23 18:25:00|330.94|330.79|331.04|330.84|331.09|330.94|330.94|330.74|6
1614105000000|2021-02-23 18:30:00|330.99|330.89|330.94|330.69|331.04|330.89|330.79|330.64|1
1614105300000|2021-02-23 18:35:00|330.89|330.64|330.89|330.69|330.99|330.79|330.79|330.59|8
1614105600000|2021-02-23 18:40:00|330.94|330.64|330.59|330.44|330.94|330.69|330.54|330.39|9
1614105900000|2021-02-23 18:45:00|330.64|330.39|330.59|330.34|330.74|330.44|330.54|330.29|0
1614106200000|2021-02-23 18:50:00|330.64|330.29|330.69|330.44|330.79|330.54|330.64|330.29|0
1614106500000|2021-02-23 18:55:00|330.74|330.49|330.94|330.64|331.04|330.69|330.74|330.49|10
1614106800000|2021-02-23 19:00:00|330.89|330.59|330.84|330.59|330.94|330.69|330.74|330.54|2
1614107100000|2021-02-23 19:05:00|330.89|330.64|330.94|330.69|331.04|330.79|330.84|330.59|3
1614107400000|2021-02-23 19:10:00|330.89|330.64|330.94|330.69|330.99|330.79|330.79|330.59|0
1614107700000|2021-02-23 19:15:00|330.89|330.74|330.94|330.64|331.04|330.84|330.74|330.54|1
1614108000000|2021-02-23 19:20:00|330.89|330.69|330.94|330.69|330.99|330.74|330.79|330.59|0
1614108300000|2021-02-23 19:25:00|330.89|330.74|331.04|330.74|331.04|330.74|330.89|330.69|3
1614108600000|2021-02-23 19:30:00|330.99|330.69|330.69|330.49|331.19|330.99|330.69|330.49|8
1614108900000|2021-02-23 19:35:00|330.64|330.54|330.89|330.69|330.99|330.74|330.64|330.49|0
1614109200000|2021-02-23 19:40:00|330.94|330.74|331.09|330.89|331.09|330.94|330.84|330.64|1
1614109500000|2021-02-23 19:45:00|331.14|330.94|331.04|330.84|331.24|331.04|330.89|330.74|37
1614109800000|2021-02-23 19:50:00|330.99|330.89|331.19|330.94|331.44|331.24|330.99|330.84|34
1614110100000|2021-02-23 19:55:00|331.14|330.89|331.39|331.14|331.39|331.24|331.04|330.89|22
1614110400000|2021-02-23 20:00:00|331.34|331.19|331.29|331.09|331.39|331.19|331.04|330.89|18
1614110700000|2021-02-23 20:05:00|331.24|331.04|331.44|331.29|331.54|331.34|331.24|331.04|16
1614111000000|2021-02-23 20:10:00|331.49|331.24|331.64|331.44|331.64|331.44|331.29|331.14|66
1614111300000|2021-02-23 20:15:00|331.59|331.49|331.69|331.49|331.69|331.54|331.59|331.44|20
1614111600000|2021-02-23 20:20:00|331.74|331.54|331.84|331.54|331.84|331.54|331.69|331.49|20
1614111900000|2021-02-23 20:25:00|331.89|331.59|331.99|331.79|332.04|331.79|331.89|331.59|13
1614112200000|2021-02-23 20:30:00|332.04|331.74|331.99|331.74|332.04|331.74|331.99|331.74|19
1614112500000|2021-02-23 20:35:00|332.04||331.99||332.04||331.99||0
1614112800000|2021-02-23 20:40:00|331.94|331.69|331.94|331.44|331.94|331.69|331.94|331.34|14
1614113100000|2021-02-23 20:45:00|331.99|331.49|331.99|331.39|331.99|331.54|331.94|331.34|0
1614113400000|2021-02-23 20:50:00|331.94|331.34|331.74|331.34|331.99|331.39|331.59|331.34|3
1614113700000|2021-02-23 20:55:00|331.44|331.24|331.89|331.24|331.99|331.54|331.44|331.24|112
1614114000000|2021-02-23 21:00:00|331.69|331.54|331.94|330.79|331.99|331.59|331.69|330.74|5
1614114300000|2021-02-23 21:05:00|331.89|330.74|331.99|331.14|332.04|331.19|331.89|330.74|62
1614114600000|2021-02-23 21:10:00|332.04|331.19|331.69|331.09|332.04|331.29|331.59|330.74|18
1614114900000|2021-02-23 21:15:00|331.59|330.99|331.59|330.99|331.69|331.09|331.59|330.99|0
1614115200000|2021-02-23 21:20:00|331.69|331.09|331.69|331.09|331.69|331.09|331.69|331.09|0
1614115500000|2021-02-23 21:25:00|331.59|330.99|331.69|331.09|331.69|331.09|331.59|330.99|0
1614115800000|2021-02-23 21:30:00|331.59|330.99|331.59|330.99|331.69|331.09|331.59|330.99|0
1614116100000|2021-02-23 21:35:00|331.69|331.09|331.69|331.09|331.79|331.19|331.59|330.99|0
1614116400000|2021-02-23 21:40:00|331.59|330.99|331.69|331.09|331.69|331.09|331.59|330.99|0
1614116700000|2021-02-23 21:45:00|331.59|330.99|331.59|330.99|331.69|331.09|331.59|330.99|0
1614117000000|2021-02-23 21:50:00|331.49|330.89|331.49|330.89|331.59|330.99|331.49|330.89|0
1614117300000|2021-02-23 21:55:00|331.59|330.99|331.69|331.09|331.69|331.09|331.59|330.99|0
1614117900000|2021-02-23 22:05:00|331.59|330.99|331.59|330.99|331.59|330.99|331.59|330.99|0
1614118200000|2021-02-23 22:10:00|331.69|331.09|331.69|331.09|331.69|331.09|331.69|331.09|0
1614119400000|2021-02-23 22:30:00|331.99|331.39|331.69|331.09|331.99|331.39|331.69|331.09|0
1614120000000|2021-02-23 22:40:00|331.79|331.19|331.69|331.09|331.79|331.19|331.69|331.09|0
1614121200000|2021-02-23 23:00:00|331.79|331.19|331.89|331.29|331.99|331.39|331.69|331.09|0
1614121500000|2021-02-23 23:05:00|331.99|331.39|332.19|331.59|332.19|331.59|331.89|331.29|0
1614121800000|2021-02-23 23:10:00|332.29|331.69|332.09|331.49|332.29|331.69|331.99|331.39|0
1614122100000|2021-02-23 23:15:00|331.99|331.39|331.69|331.09|332.09|331.49|331.69|331.09|0
1614122400000|2021-02-23 23:20:00|331.79|331.19|331.79|331.19|331.79|331.19|331.69|331.09|0
1614122700000|2021-02-23 23:25:00|331.89|331.29|331.69|331.09|331.89|331.29|331.59|330.99|0
1614123000000|2021-02-23 23:30:00|331.79|331.19|332.09|331.49|332.09|331.49|331.59|330.99|0
1614123300000|2021-02-23 23:35:00|331.99|331.39|332.29|331.69|332.29|331.69|331.99|331.39|0
1614123600000|2021-02-23 23:40:00|332.19|331.59|332.09|331.49|332.29|331.69|332.09|331.49|0
1614123900000|2021-02-23 23:45:00|332.19|331.59|332.09|331.49|332.19|331.59|332.09|331.49|0
1614124200000|2021-02-23 23:50:00|332.19|331.59|332.09|331.49|332.19|331.59|331.99|331.39|0
1614124500000|2021-02-23 23:55:00|331.99|331.39|332|331.4|332|331.4|331.99|331.39|0
1614124800000|2021-02-24 00:00:00|332.1|331.5|332.1|331.5|332.2|331.6|332|331.4|0
1614125100000|2021-02-24 00:05:00|332|331.4|331.7|331.1|332|331.4|331.7|331.1|0
1614125400000|2021-02-24 00:10:00|331.8|331.2|331.7|331.1|331.8|331.2|331.6|331|0
1614125700000|2021-02-24 00:15:00|331.8|331.2|331.7|331.1|331.8|331.2|331.7|331.1|0
1614126000000|2021-02-24 00:20:00|331.8|331.2|331.8|331.2|331.8|331.2|331.7|331.1|0
1614126300000|2021-02-24 00:25:00|331.7|331.1|331.5|330.9|331.8|331.2|331.5|330.9|0
1614126600000|2021-02-24 00:30:00|330.15|330|331|330.7|331.15|330.8|330.05|329.75|81
1614126900000|2021-02-24 00:35:00|331.05|330.75|331.05|330.8|331.25|330.95|330.85|330.65|115
1614127200000|2021-02-24 00:40:00|331.15|330.7|331|330.75|331.15|330.9|330.85|330.6|118
1614127500000|2021-02-24 00:45:00|330.95|330.7|330.95|330.7|331.15|330.9|330.85|330.6|103
1614127800000|2021-02-24 00:50:00|330.9|330.65|330.65|330.45|330.9|330.65|330.55|330.3|136
1614128100000|2021-02-24 00:55:00|330.7|330.4|331.85|331.6|332.45|332.2|330.6|330.4|1341
1614128400000|2021-02-24 01:00:00|331.75|331.5|333.3|333.1|333.45|333.25|331.75|331.5|1616
1614128700000|2021-02-24 01:05:00|333.45|333.15|334.5|334.3|334.75|334.5|333.4|333.15|574
1614129000000|2021-02-24 01:10:00|334.55|334.35|334.6|334.4|335.5|335.35|334.5|334.3|1652
1614129300000|2021-02-24 01:15:00|334.65|334.45|336.2|336|336.2|336.05|334.65|334.4|1724
1614129600000|2021-02-24 01:20:00|336.15|336.05|335.6|335.45|336.25|336.1|335.55|335.35|953
1614129900000|2021-02-24 01:25:00|335.65|335.5|335.05|334.9|335.75|335.55|334.95|334.8|439
1614130200000|2021-02-24 01:30:00|335.1|334.95|335.6|335.45|335.7|335.55|335|334.85|504
1614130500000|2021-02-24 01:35:00|335.65|335.5|336.05|335.9|336.05|335.9|335.2|335.05|1245
1614130800000|2021-02-24 01:40:00|336.1|335.95|336.1|335.95|336.4|336.25|335.8|335.65|452
1614131100000|2021-02-24 01:45:00|336.15|336|336.2|336|336.35|336.2|335.8|335.65|331
1614131400000|2021-02-24 01:50:00|336.15|336.05|336.5|336.3|336.7|336.55|336.15|336|698
1614131700000|2021-02-24 01:55:00|336.45|336.35|336.7|336.55|336.7|336.55|336.25|336.1|467
1614132000000|2021-02-24 02:00:00|336.65|336.5|336.5|336.3|336.75|336.6|336.4|336.2|568
1614132300000|2021-02-24 02:05:00|336.55|336.35|336.3|336.15|336.6|336.4|336.25|336.1|460
1614132600000|2021-02-24 02:10:00|336.25|336.1|335.95|335.75|336.35|336.15|335.8|335.65|408
1614132900000|2021-02-24 02:15:00|336|335.8|335.9|335.7|336.25|336.1|335.9|335.7|5648
1614133200000|2021-02-24 02:20:00|335.85|335.75|336.25|336.1|336.25|336.1|335.85|335.65|398
1614133500000|2021-02-24 02:25:00|336.3|336.05|336.2|336|336.35|336.2|336.05|335.85|771
1614133800000|2021-02-24 02:30:00|336.25|336.05|336.35|336.15|336.5|336.35|336.25|336.05|417
1614134100000|2021-02-24 02:35:00|336.3|336.2|336|335.85|336.4|336.25|335.9|335.7|388
1614134400000|2021-02-24 02:40:00|336.05|335.9|335.95|335.75|336.15|335.95|335.9|335.7|394
1614134700000|2021-02-24 02:45:00|335.9|335.7|335.7|335.55|335.95|335.8|335.6|335.45|536
1614135000000|2021-02-24 02:50:00|335.65|335.5|335.7|335.5|335.7|335.55|335.5|335.35|767
1614135300000|2021-02-24 02:55:00|335.65|335.55|335.65|335.45|335.7|335.55|335.4|335.25|428
1614135600000|2021-02-24 03:00:00|335.6|335.4|336.1|335.95|336.15|336|335.55|335.4|922
1614135900000|2021-02-24 03:05:00|336.15|336|335.8|335.6|336.2|336|335.75|335.6|252
1614136200000|2021-02-24 03:10:00|335.75|335.55|335.7|335.55|335.95|335.75|335.55|335.4|1370
1614136500000|2021-02-24 03:15:00|335.65|335.5|335.35|335.2|335.75|335.6|335.35|335.2|264
1614136800000|2021-02-24 03:20:00|335.4|335.25|335.7|335.5|335.75|335.55|335.4|335.2|549
1614137100000|2021-02-24 03:25:00|335.65|335.45|335.4|335.25|335.7|335.5|335.4|335.25|295
1614137400000|2021-02-24 03:30:00|335.35|335.2|335.2|335.05|335.45|335.25|335.1|334.9|446
1614137700000|2021-02-24 03:35:00|335.25|335|335.3|335.15|335.35|335.2|335.1|334.95|264
1614138000000|2021-02-24 03:40:00|335.25|335.1|335.4|335.2|335.45|335.3|335.25|335.05|1604
1614138300000|2021-02-24 03:45:00|335.35|335.15|335.05|334.9|335.35|335.15|335|334.8|581
1614138600000|2021-02-24 03:50:00|335|334.85|335|334.85|335.05|334.9|334.75|334.55|302
1614138900000|2021-02-24 03:55:00|334.95|334.8|334.95|334.8|335.05|334.8|334.8|334.6|363
1614139200000|2021-02-24 04:00:00|335.05|334.85|335.2|335.05|335.2|335.05|335.05|334.85|401
1614139500000|2021-02-24 04:05:00|335.3|335.1|335.05|334.85|335.3|335.15|335|334.8|293
1614139800000|2021-02-24 04:10:00|335|334.9|335.15|334.95|335.3|335.1|334.95|334.8|336
1614140100000|2021-02-24 04:15:00|335.1|335|335.1|334.95|335.35|335.15|335.05|334.9|260
1614140400000|2021-02-24 04:20:00|335.15|335|335.1|334.95|335.2|335|334.95|334.8|247
1614140700000|2021-02-24 04:25:00|335.15|335|335.25|335.1|335.3|335.15|335.15|335|222
1614141000000|2021-02-24 04:30:00|335.3|335.15|335.35|335.15|335.4|335.2|335.15|334.95|242
1614141300000|2021-02-24 04:35:00|335.4|335.2|335.35|335.15|335.5|335.3|335.3|335.15|259
1614141600000|2021-02-24 04:40:00|335.3|335.2|335.2|335|335.4|335.25|335.2|335|255
1614141900000|2021-02-24 04:45:00|335.25|335.05|335.05|334.85|335.3|335.15|334.95|334.8|296
1614142200000|2021-02-24 04:50:00|335.1|334.9|334.95|334.8|335.2|335|334.9|334.75|266
1614142500000|2021-02-24 04:55:00|335|334.75|334.75|334.55|335.05|334.85|334.65|334.5|404
1614142800000|2021-02-24 05:00:00|334.7|334.6|334.6|334.45|335|334.85|334.6|334.4|445
1614143100000|2021-02-24 05:05:00|334.65|334.4|334.7|334.5|334.95|334.8|334.6|334.4|311
1614143400000|2021-02-24 05:10:00|334.65|334.45|334.35|334.2|334.65|334.5|334.35|334.15|416
1614143700000|2021-02-24 05:15:00|334.4|334.25|334.65|334.5|334.7|334.55|334.3|334.15|302
1614144000000|2021-02-24 05:20:00|334.6|334.45|334.55|334.35|334.75|334.55|334.5|334.3|215
1614144300000|2021-02-24 05:25:00|334.5|334.4|334.2|333.95|334.5|334.4|334|333.85|276
1614144600000|2021-02-24 05:30:00|334.15|334|334.25|334.05|334.4|334.2|334.1|333.95|479
1614144900000|2021-02-24 05:35:00|334.3|334.1|334.35|334.2|334.55|334.4|334.25|334.1|208
1614145200000|2021-02-24 05:40:00|334.3|334.15|334.35|334.15|334.45|334.3|334.15|333.95|230
1614145500000|2021-02-24 05:45:00|334.3|334.1|334.1|333.9|334.35|334.2|333.9|333.75|548
1614145800000|2021-02-24 05:50:00|334.15|333.95|334.3|334.15|334.4|334.2|334.1|333.9|608
1614146100000|2021-02-24 05:55:00|334.35|334.2|334.25|334.1|334.5|334.35|334.25|334.1|261
1614146400000|2021-02-24 06:00:00|334.2|334.05|334.5|334.35|334.5|334.35|334.15|334|273
1614146700000|2021-02-24 06:05:00|334.45|334.3|334.3|334.15|334.5|334.35|334.25|334.1|307
1614147000000|2021-02-24 06:10:00|334.35|334.1|334.1|333.95|334.45|334.3|334.1|333.9|256
1614147300000|2021-02-24 06:15:00|334.15|334|333.95|333.75|334.25|334.1|333.85|333.7|320
1614147600000|2021-02-24 06:20:00|334|333.8|334.45|334.25|334.45|334.25|334|333.75|362
1614147900000|2021-02-24 06:25:00|334.4|334.3|334.7|334.55|334.7|334.55|334.3|334.15|286
1614148200000|2021-02-24 06:30:00|334.75|334.5|334.6|334.4|334.8|334.65|334.5|334.35|330
1614148500000|2021-02-24 06:35:00|334.65|334.45|334.6|334.45|334.75|334.6|334.55|334.4|392
1614148800000|2021-02-24 06:40:00|334.65|334.5|334.75|334.55|334.85|334.65|334.65|334.5|640
1614149100000|2021-02-24 06:45:00|334.7|334.6|334.9|334.75|334.9|334.75|334.6|334.45|209
1614149400000|2021-02-24 06:50:00|334.85|334.7|334.65|334.5|334.9|334.75|334.65|334.45|263
1614149700000|2021-02-24 06:55:00|334.6|334.45|334.85|334.7|334.95|334.8|334.6|334.45|322
1614150000000|2021-02-24 07:00:00|334.95|334.65|334.85|334.65|335.1|334.95|334.7|334.55|266
1614150300000|2021-02-24 07:05:00|334.75|334.6|335.15|334.9|335.25|335.1|334.75|334.55|384
1614150600000|2021-02-24 07:10:00|335.1|334.85|335.2|335.05|335.3|335.1|335|334.85|240
1614150900000|2021-02-24 07:15:00|335.25|335.1|335.2|335.05|335.3|335.15|335.05|334.9|264
1614151200000|2021-02-24 07:20:00|335.15|335|335.15|334.95|335.3|335.15|335.1|334.95|342
1614151500000|2021-02-24 07:25:00|335.1|334.9|335.2|335.05|335.3|335.15|335.05|334.9|270
1614151800000|2021-02-24 07:30:00|335.25|335.1|335.2|335|335.3|335.15|335.1|334.95|246
1614152100000|2021-02-24 07:35:00|335.15|335.05|335.2|335.05|335.45|335.3|335.15|335|278
1614152400000|2021-02-24 07:40:00|335.3|335.1|335.25|335.1|335.4|335.2|335.2|335|180
1614152700000|2021-02-24 07:45:00|335.3|335.15|335.05|334.9|335.45|335.25|335.05|334.9|293
1614153000000|2021-02-24 07:50:00|335.1|334.95|334.95|334.8|335.1|334.95|334.9|334.7|269
1614153300000|2021-02-24 07:55:00|334.9|334.75|335.15|335|335.2|335.05|334.9|334.75|385
1614153600000|2021-02-24 08:00:00|335.2|334.95|335.4|335.2|335.5|335.35|335.1|334.95|328
1614153900000|2021-02-24 08:05:00|335.45|335.25|335.4|335.25|335.5|335.3|335.25|335.05|237
1614154200000|2021-02-24 08:10:00|335.45|335.3|335.1|334.9|335.5|335.3|335|334.8|250
1614154500000|2021-02-24 08:15:00|335.05|334.95|335.3|335.1|335.3|335.15|334.85|334.7|259
1614154800000|2021-02-24 08:20:00|335.25|335.15|335.25|335.1|335.45|335.25|335.2|335.05|201
1614155100000|2021-02-24 08:25:00|335.2|335.05|335.1|334.9|335.35|335.2|335.1|334.9|224
1614155400000|2021-02-24 08:30:00|335.15|334.95|335|334.85|335.15|335|334.95|334.75|338
1614155700000|2021-02-24 08:35:00|335.05|334.9|334.9|334.75|335.05|334.9|334.9|334.75|537
1614156000000|2021-02-24 08:40:00|334.85|334.7|335.05|334.9|335.05|334.9|334.85|334.65|290
1614156300000|2021-02-24 08:45:00|335.1|334.85|335.3|335.15|335.4|335.2|335.1|334.85|301
1614156600000|2021-02-24 08:50:00|335.35|335.1|335.45|335.3|335.5|335.35|335.25|335.1|430
1614156900000|2021-02-24 08:55:00|335.5|335.35|335.15|335|335.6|335.45|335.1|334.95|622
1614157200000|2021-02-24 09:00:00|335.2|335.05|334.6|334.4|335.3|335.15|334.55|334.4|1189
1614157500000|2021-02-24 09:05:00|334.65|334.45|335.1|334.95|335.15|334.95|334.5|334.35|719
1614157800000|2021-02-24 09:10:00|335.15|335|335.1|334.9|335.35|335.1|335|334.85|108
1614158100000|2021-02-24 09:15:00|335.15|334.95|335.25|335.05|335.35|335.15|335.1|334.95|96
1614158400000|2021-02-24 09:20:00|335.55|334.95|335.65|335.05|335.75|335.15|335.55|334.95|0
1614158700000|2021-02-24 09:25:00|335.75|335.15|335.75|335.15|335.75|335.15|335.65|335.05|55
1614159000000|2021-02-24 09:30:00|335.65|335.05|335.75|335.15|335.75|335.15|335.65|335.05|0
1614159300000|2021-02-24 09:35:00|335.65|335.05|335.65|335.05|335.75|335.15|335.65|335.05|0
1614159600000|2021-02-24 09:40:00|335.75|335.15|335.75|335.15|335.75|335.15|335.65|335.05|0
1614159900000|2021-02-24 09:45:00|335.65|335.05|335.75|335.15|335.75|335.15|335.65|335.05|0
1614160200000|2021-02-24 09:50:00|335.3|334.9|335.6|335.45|335.75|335.6|335.3|334.9|93
1614160500000|2021-02-24 09:55:00|335.65|335.5|335.5|335.35|335.7|335.5|335.5|335.3|47
1614160800000|2021-02-24 10:00:00|335.45|335.3|335.65|335.5|335.75|335.6|335.45|335.3|81
1614161100000|2021-02-24 10:05:00|335.6|335.45|335.45|335.3|335.65|335.45|335.45|335.3|37
1614161400000|2021-02-24 10:10:00|335.4|335.25|335.5|335.35|335.55|335.35|335.4|335.25|8
1614161700000|2021-02-24 10:15:00|335.45|335.3|335.45|335.3|335.65|335.5|335.4|335.25|16
1614162000000|2021-02-24 10:20:00|335.4|335.25|335.3|335.15|335.45|335.25|335.2|335|35
1614162300000|2021-02-24 10:25:00|335.35|335.2|335.65|335.45|335.7|335.55|335.35|335.2|16
1614162600000|2021-02-24 10:30:00|335.7|335.5|335.8|335.5|335.8|335.5|335.6|335.4|11
1614162900000|2021-02-24 10:35:00|335.75|335.45|335.85|335.65|335.85|335.65|335.55|335.35|50
1614163200000|2021-02-24 10:40:00|335.8|335.6|335.75|335.55|335.8|335.65|335.65|335.5|74
1614163500000|2021-02-24 10:45:00|335.8|335.6|335.55|335.4|335.85|335.65|335.5|335.35|4
1614163800000|2021-02-24 10:50:00|335.5|335.35|335.6|335.45|335.65|335.45|335.45|335.3|47
1614164100000|2021-02-24 10:55:00|335.55|335.4|335.35|335.2|335.6|335.45|335.35|335.2|27
1614164400000|2021-02-24 11:00:00|335.4|335.25|335.2|335.05|335.4|335.25|335.2|335.05|40
1614164700000|2021-02-24 11:05:00|335.25|335.1|335.35|335.2|335.35|335.2|335.2|335.05|15
1614165000000|2021-02-24 11:10:00|335.4|335.25|335.55|335.35|335.55|335.35|335.3|335.15|8
1614165300000|2021-02-24 11:15:00|335.6|335.4|335.3|335.1|335.6|335.4|335.25|335.1|10
1614165600000|2021-02-24 11:20:00|335.35|335.15|335.6|335.4|335.6|335.4|335.3|335.1|1
1614165900000|2021-02-24 11:25:00|335.55|335.35|335.65|335.5|335.65|335.5|335.45|335.25|4
1614166200000|2021-02-24 11:30:00|335.7|335.45|335.35|335.15|335.7|335.5|335.35|335.15|4
1614166500000|2021-02-24 11:35:00|335.3|335.1|335.2|335|335.35|335.1|335.15|335|3
1614166800000|2021-02-24 11:40:00|335.25|335.05|335.4|335.2|335.5|335.35|335.2|335.05|9
1614167100000|2021-02-24 11:45:00|335.35|335.15|335.35|335.2|335.4|335.2|335.25|335.1|20
1614167400000|2021-02-24 11:50:00|335.4|335.25|335.5|335.3|335.55|335.3|335.4|335.25|9
1614167700000|2021-02-24 11:55:00|335.55|335.25|335.4|335.2|335.55|335.25|335.3|335.15|5
1614168000000|2021-02-24 12:00:00|335.35|335.25|335.7|335.55|335.7|335.55|335.35|335.2|5
1614168300000|2021-02-24 12:05:00|335.75|335.6|336.05|335.85|336.05|335.9|335.75|335.55|24
1614168600000|2021-02-24 12:10:00|336|335.8|335.95|335.75|336|335.85|335.8|335.6|19
1614168900000|2021-02-24 12:15:00|335.9|335.7|336.2|336.05|336.2|336.05|335.9|335.7|16
1614169200000|2021-02-24 12:20:00|336.15|336|336.4|336.25|336.4|336.25|336.1|335.95|59
1614169500000|2021-02-24 12:25:00|336.35|336.2|336.35|336.15|336.5|336.3|336.2|336.05|18
1614169800000|2021-02-24 12:30:00|336.3|336.1|336.2|336|336.35|336.1|336.1|335.95|23
1614170100000|2021-02-24 12:35:00|336.15|335.95|336.15|335.95|336.25|336.05|336.1|335.9|12
1614170400000|2021-02-24 12:40:00|336.1|336|336.25|336.1|336.35|336.15|336.1|335.95|18
1614170700000|2021-02-24 12:45:00|336.3|336.05|336.3|336.15|336.35|336.2|336.2|336.05|20
1614171000000|2021-02-24 12:50:00|336.35|336.2|336.2|336|336.35|336.2|336.15|336|30
1614171300000|2021-02-24 12:55:00|336.25|336.05|336.2|336.05|336.3|336.15|336.15|335.95|35
1614171600000|2021-02-24 13:00:00|336.15|336|336.15|336|336.25|336.05|336.05|335.9|49
1614171900000|2021-02-24 13:05:00|336.2|336.05|336|335.85|336.3|336.15|336|335.85|119
1614172200000|2021-02-24 13:10:00|335.95|335.8|335.95|335.8|336.15|336|335.85|335.7|75
1614172500000|2021-02-24 13:15:00|336|335.85|335.55|335.4|336|335.85|335.55|335.4|16
1614172800000|2021-02-24 13:20:00|335.5|335.35|335.5|335.35|335.7|335.55|335.4|335.25|66
1614173100000|2021-02-24 13:25:00|335.55|335.4|335.6|335.45|335.85|335.65|335.55|335.35|32
1614173400000|2021-02-24 13:30:00|335.65|335.5|335.65|335.5|335.65|335.5|335.45|335.25|32
1614173700000|2021-02-24 13:35:00|335.6|335.45|335.65|335.5|335.7|335.55|335.45|335.3|52
1614174000000|2021-02-24 13:40:00|335.6|335.45|335.4|335.25|335.6|335.45|335.35|335.2|30
1614174300000|2021-02-24 13:45:00|335.35|335.15|334.8|334.5|335.4|335.25|334.8|334.45|69
1614174600000|2021-02-24 13:50:00|334.75|334.45|334.95|334.75|335.05|334.9|334.65|334.4|108
1614174900000|2021-02-24 13:55:00|335|334.8|334.8|334.6|335|334.8|334.65|334.35|71
1614175200000|2021-02-24 14:00:00|334.75|334.55|334.95|334.75|334.95|334.8|334.55|334.4|36
1614175500000|2021-02-24 14:05:00|334.9|334.8|334.6|334.45|334.95|334.8|334.6|334.4|65
1614175800000|2021-02-24 14:10:00|334.55|334.4|334.75|334.6|334.75|334.6|334.4|334.25|53
1614176100000|2021-02-24 14:15:00|334.7|334.55|334.6|334.45|334.7|334.6|334.5|334.35|44
1614176400000|2021-02-24 14:20:00|334.55|334.4|334.45|334.25|334.6|334.4|334.25|334.1|66
1614176700000|2021-02-24 14:25:00|334.4|334.2|334.45|334.3|334.6|334.45|334.3|334.1|72
1614177000000|2021-02-24 14:30:00|334.5|334.25|334.25|334.05|334.75|334.5|334.25|334.05|122
1614177300000|2021-02-24 14:35:00|334.3|334.1|334.3|334.15|334.4|334.2|333.85|333.6|201
1614177600000|2021-02-24 14:40:00|334.35|334.2|334.05|333.85|334.5|334.35|334|333.85|152
1614177900000|2021-02-24 14:45:00|334|333.9|334.45|334.2|334.8|334.65|334|333.85|80
1614178200000|2021-02-24 14:50:00|334.4|334.15|334|333.8|334.55|334.3|333.9|333.75|40
1614178500000|2021-02-24 14:55:00|334.05|333.85|334|333.8|334.55|334.35|333.9|333.7|22
1614178800000|2021-02-24 15:00:00|334.3|334|334|333.75|334.55|334.25|333.9|333.7|45
1614179100000|2021-02-24 15:05:00|334.1|333.8|333.75|333.6|334.1|333.9|333.6|333.45|52
1614179400000|2021-02-24 15:10:00|333.7|333.55|334.15|333.95|334.25|334.05|333.6|333.45|64
1614179700000|2021-02-24 15:15:00|334.2|334|334.7|334.45|334.75|334.55|334.2|333.95|37
1614180000000|2021-02-24 15:20:00|334.65|334.4|335.1|334.8|335.1|334.85|334.45|334.25|48
1614180300000|2021-02-24 15:25:00|335.05|334.85|334.95|334.75|335.2|335|334.8|334.65|25
1614180600000|2021-02-24 15:30:00|335|334.8|335|334.8|335.2|335.05|334.65|334.5|31
1614180900000|2021-02-24 15:35:00|334.95|334.75|335.15|334.95|335.15|334.95|334.65|334.5|52
1614181200000|2021-02-24 15:40:00|335.1|334.85|335.45|335.25|335.55|335.35|334.95|334.75|86
1614181500000|2021-02-24 15:45:00|335.4|335.2|335.55|335.35|335.65|335.45|335.3|335.15|44
1614181800000|2021-02-24 15:50:00|335.6|335.4|335.7|335.5|335.7|335.5|335.35|335.15|29
1614182100000|2021-02-24 15:55:00|335.75|335.55|336|335.85|336.15|335.95|335.75|335.55|49
1614182400000|2021-02-24 16:00:00|336.05|335.9|336|335.75|336.2|335.95|335.8|335.65|25
1614182700000|2021-02-24 16:05:00|336.05|335.8|336.1|335.85|336.1|335.9|335.75|335.6|46
1614183000000|2021-02-24 16:10:00|336.05|335.9|336|335.85|336.1|335.9|336|335.8|23
1614183300000|2021-02-24 16:15:00|336.05|335.9|336.05|335.9|336.1|335.9|335.95|335.8|81
1614183600000|2021-02-24 16:20:00|336.1|335.85|336.2|336.05|336.25|336.1|336|335.85|22
1614183900000|2021-02-24 16:25:00|336.25|336|336.1|335.9|336.4|336.25|336.05|335.9|58
1614184200000|2021-02-24 16:30:00|336.15|335.95|336.3|336.1|336.35|336.15|336.05|335.9|9
1614184500000|2021-02-24 16:35:00|336.25|336.2|336.3|336.1|336.5|336.35|336.25|336.1|92
1614184800000|2021-02-24 16:40:00|336.25|336.05|336|335.8|336.3|336.1|335.95|335.8|11
1614185100000|2021-02-24 16:45:00|336.1|335.85|336.3|336.1|336.35|336.1|335.9|335.75|6
1614185400000|2021-02-24 16:50:00|336.25|336.05|336.2|336|336.4|336.2|336.15|336|5
1614185700000|2021-02-24 16:55:00|336.25|336.05|336.3|336.1|336.4|336.2|336.1|335.95|7
1614186000000|2021-02-24 17:00:00|336.35|336.15|336.4|336.25|336.45|336.3|336.3|336.1|2
1614186300000|2021-02-24 17:05:00|336.45|336.2|336.4|336.2|336.45|336.25|336.3|336.15|7
1614186600000|2021-02-24 17:10:00|336.45|336.25|336.5|336.35|336.5|336.35|336.35|336.2|12
1614186900000|2021-02-24 17:15:00|336.55|336.3|336.55|336.35|336.55|336.4|336.45|336.3|5
1614187200000|2021-02-24 17:20:00|336.5|336.4|336.6|336.4|336.6|336.45|336.5|336.35|20
1614187500000|2021-02-24 17:25:00|336.55|336.45|336.65|336.5|336.65|336.5|336.5|336.3|8
1614187800000|2021-02-24 17:30:00|336.7|336.55|336.75|336.6|336.75|336.6|336.6|336.45|11
1614188100000|2021-02-24 17:35:00|336.7|336.55|336.7|336.55|336.75|336.6|336.7|336.5|13
1614188400000|2021-02-24 17:40:00|336.75|336.5|336.7|336.5|336.75|336.6|336.6|336.45|4
1614188700000|2021-02-24 17:45:00|336.75|336.55|336.65|336.45|336.75|336.55|336.6|336.4|14
1614189000000|2021-02-24 17:50:00|336.7|336.5|336.6|336.4|336.75|336.6|336.6|336.4|5
1614189300000|2021-02-24 17:55:00|336.55|336.45|336.5|336.3|336.6|336.45|336.5|336.3|5
1614189600000|2021-02-24 18:00:00|336.55|336.25|336.45|336.15|336.55|336.3|336.35|336.15|4
1614189900000|2021-02-24 18:05:00|336.4|336.2|336.4|336.15|336.45|336.2|336.3|336.1|6
1614190200000|2021-02-24 18:10:00|336.45|336.2|336.65|336.4|336.65|336.4|336.45|336.15|142
1614190500000|2021-02-24 18:15:00|336.6|336.45|336.6|336.35|336.65|336.45|336.5|336.3|14
1614190800000|2021-02-24 18:20:00|336.55|336.4|336.65|336.45|336.65|336.5|336.45|336.3|4
1614191100000|2021-02-24 18:25:00|336.7|336.5|336.85|336.65|336.85|336.7|336.65|336.5|24
1614191400000|2021-02-24 18:30:00|336.8|336.7|336.95|336.8|336.95|336.8|336.8|336.65|20
1614191700000|2021-02-24 18:35:00|337|336.85|336.95|336.75|337|336.85|336.9|336.75|10
1614192000000|2021-02-24 18:40:00|336.9|336.8|336.95|336.75|337|336.85|336.8|336.6|7
1614192300000|2021-02-24 18:45:00|336.9|336.8|336.85|336.65|336.95|336.8|336.85|336.65|5
1614192600000|2021-02-24 18:50:00|336.9|336.7|336.95|336.75|337|336.8|336.85|336.65|5
1614192900000|2021-02-24 18:55:00|336.9|336.8|336.95|336.8|336.95|336.8|336.9|336.75|3
1614193200000|2021-02-24 19:00:00|337|336.85|336.85|336.7|337|336.85|336.85|336.65|15
1614193500000|2021-02-24 19:05:00|336.8|336.65|336.85|336.65|336.85|336.7|336.7|336.5|9
1614193800000|2021-02-24 19:10:00|336.9|336.7|336.6|336.45|336.9|336.7|336.6|336.45|9
1614194100000|2021-02-24 19:15:00|336.7|336.55|336.75|336.55|336.75|336.6|336.7|336.5|14
1614194400000|2021-02-24 19:20:00|336.8|336.6|336.8|336.6|336.8|336.65|336.75|336.55|2
1614194700000|2021-02-24 19:25:00|336.75|336.55|336.85|336.6|336.9|336.7|336.75|336.55|1
1614195000000|2021-02-24 19:30:00|336.9|336.65|336.95|336.65|336.95|336.75|336.85|336.6|0
1614195300000|2021-02-24 19:35:00|336.9|336.6|337.05|336.9|337.05|336.9|336.9|336.55|89
1614195600000|2021-02-24 19:40:00|||||||||5
1614195900000|2021-02-24 19:45:00|337.1|336.85|337.05|336.9|337.1|336.95|337.05|336.85|59
1614196200000|2021-02-24 19:50:00|337.1|336.95|337.15|337|337.15|337|337.05|336.85|48
1614196500000|2021-02-24 19:55:00|||||||||8
1614196800000|2021-02-24 20:00:00|337.2|337.05|337.15|337|337.2|337.05|337.15|336.9|56
1614197100000|2021-02-24 20:05:00|337.2|337.05|337.2|337|337.2|337.05|337.15|336.95|25
1614197400000|2021-02-24 20:10:00|337.15|337.05|337.3|337.15|337.3|337.15|337.15|337.05|95
1614197700000|2021-02-24 20:15:00||337.1||337.15||337.15||337.1|26
1614198000000|2021-02-24 20:20:00|337.35|337.1|337.4|337.25|337.4|337.25|337.35|337.1|21
1614198300000|2021-02-24 20:25:00|337.45|337.3|337.55|337.4|337.6|337.4|337.45|337.3|18
1614198600000|2021-02-24 20:30:00|337.6|337.35|337.55|337.4|337.6|337.45|337.55|337.3|35
1614198900000|2021-02-24 20:35:00|337.5|337.35|337.55|337.4|337.55|337.4|337.5|337.35|46
1614199200000|2021-02-24 20:40:00|337.6|337.35|337.6|337.4|337.6|337.45|337.6|337.3|133
1614199500000|2021-02-24 20:45:00|337.55|337.45|337.55|337.4|337.6|337.45|337.55|337.4|6
1614199800000|2021-02-24 20:50:00|337.6|337.3|337.7|337.4|337.95|337.65|337.5|337.3|125
1614200100000|2021-02-24 20:55:00|337.65|337.35|337.9|337.7|338.05|337.85|337.6|337.35|98
1614200400000|2021-02-24 21:00:00|338|337.65|338|337.8|338|337.85|337.65|337.35|67
1614200700000|2021-02-24 21:05:00|337.95|337.85|338|337.8|338|337.85|337.95|337.8|4
1614201000000|2021-02-24 21:10:00|337.95|337.85|338.35|337.75|338.35|337.95|337.95|337.65|51
1614202200000|2021-02-24 21:30:00|338.25|337.65|338.25|337.65|338.35|337.75|338.25|337.65|0
1614202500000|2021-02-24 21:35:00|338.35|337.75|338.35|337.75|338.35|337.75|338.25|337.65|0
1614202800000|2021-02-24 21:40:00|338.25|337.65|338.25|337.65|338.35|337.75|338.25|337.65|0
1614203100000|2021-02-24 21:45:00|338.35|337.75|338.35|337.75|338.35|337.75|338.35|337.75|0
1614203400000|2021-02-24 21:50:00|338.25|337.65|338.25|337.65|338.35|337.75|338.15|337.55|0
1614203700000|2021-02-24 21:55:00|338.15|337.55|338.15|337.55|338.25|337.65|338.05|337.45|0
1614204000000|2021-02-24 22:00:00|338.05|337.45|338.05|337.45|338.15|337.55|338.05|337.45|0
1614206100000|2021-02-24 22:35:00|338.15|337.55|338.15|337.55|338.15|337.55|338.15|337.55|0
1614206700000|2021-02-24 22:45:00|338.25|337.65|338.15|337.55|338.25|337.65|338.15|337.55|0
1614207600000|2021-02-24 23:00:00|338.25|337.65|338.15|337.55|338.35|337.75|338.15|337.55|0
1614207900000|2021-02-24 23:05:00|338.25|337.65|338.25|337.65|338.25|337.65|338.15|337.55|0
1614208200000|2021-02-24 23:10:00|338.35|337.75|338.35|337.75|338.35|337.75|338.25|337.65|0
1614208500000|2021-02-24 23:15:00|338.25|337.65|338.35|337.75|338.35|337.75|338.25|337.65|0
1614208800000|2021-02-24 23:20:00|338.45|337.85|338.45|337.85|338.45|337.85|338.35|337.75|0
1614209100000|2021-02-24 23:25:00|338.35|337.75|338.35|337.75|338.45|337.85|338.35|337.75|0
1614209400000|2021-02-24 23:30:00|338.45|337.85|338.65|338.05|338.65|338.05|338.45|337.85|0
1614209700000|2021-02-24 23:35:00|338.55|337.95|338.25|337.65|338.55|337.95|338.15|337.55|0
1614210000000|2021-02-24 23:40:00|338.35|337.75|338.55|337.95|338.75|338.15|338.25|337.65|0
1614210300000|2021-02-24 23:45:00|338.65|338.05|338.35|337.75|338.65|338.05|338.35|337.75|0
1614210600000|2021-02-24 23:50:00|338.25|337.65|337.75|337.15|338.35|337.75|337.75|337.15|0
1614210900000|2021-02-24 23:55:00|337.85|337.25|337.85|337.25|337.85|337.25|337.85|337.25|0
1614211200000|2021-02-25 00:00:00|337.75|337.15|337.75|337.15|337.85|337.25|337.75|337.15|0
1614211500000|2021-02-25 00:05:00|337.65|337.05|337.72|337.12|337.82|337.22|337.62|337.02|0
1614211800000|2021-02-25 00:10:00|337.82|337.22|337.72|337.12|337.82|337.22|337.72|337.12|0
1614212100000|2021-02-25 00:15:00|337.62|337.02|337.72|337.12|337.72|337.12|337.62|337.02|0
1614212400000|2021-02-25 00:20:00|337.62|337.02|337.62|337.02|337.72|337.12|337.62|337.02|0
1614212700000|2021-02-25 00:25:00|337.72|337.12|338.12|337.52|338.12|337.52|337.72|337.12|0
1614213000000|2021-02-25 00:30:00|338.37|338.07|338.72|338.57|338.92|338.72|338.02|337.72|866
1614213300000|2021-02-25 00:35:00|338.67|338.52|338.07|337.92|338.82|338.62|338.02|337.82|379
1614213600000|2021-02-25 00:40:00|338.02|337.87|337.62|337.47|338.27|338.12|337.62|337.47|353
1614213900000|2021-02-25 00:45:00|337.67|337.52|337.67|337.47|338.12|337.97|337.62|337.47|440
1614214200000|2021-02-25 00:50:00|337.62|337.52|337.67|337.52|337.77|337.57|337.52|337.37|573
1614214500000|2021-02-25 00:55:00|337.77|337.62|337.82|337.62|338.12|337.92|337.72|337.52|430
1614214800000|2021-02-25 01:00:00|337.77|337.67|339.37|339.22|339.42|339.22|337.77|337.62|1507
1614215100000|2021-02-25 01:05:00|339.42|339.17|339.27|339.07|339.72|339.57|339.17|338.97|924
1614215400000|2021-02-25 01:10:00|339.32|339.12|339.62|339.42|339.72|339.52|339.32|339.07|672
1614215700000|2021-02-25 01:15:00|339.57|339.47|339.67|339.52|340.02|339.87|339.47|339.27|758
1614216000000|2021-02-25 01:20:00|339.72|339.57|339.77|339.62|340.07|339.92|339.72|339.57|501
1614216300000|2021-02-25 01:25:00|339.87|339.67|339.37|339.22|339.97|339.82|339.37|339.22|314
1614216600000|2021-02-25 01:30:00|339.32|339.17|339.27|339.12|339.87|339.72|339.17|339.02|563
1614216900000|2021-02-25 01:35:00|339.32|339.07|339.27|339.12|339.47|339.32|339.17|339.02|386
1614217200000|2021-02-25 01:40:00|339.32|339.07|339.52|339.37|339.57|339.37|339.27|339.07|206
1614217500000|2021-02-25 01:45:00|339.57|339.42|339.72|339.57|339.77|339.62|339.52|339.37|237
1614217800000|2021-02-25 01:50:00|339.77|339.62|339.57|339.37|339.82|339.67|339.47|339.32|289
1614218100000|2021-02-25 01:55:00|339.62|339.42|339.72|339.52|339.87|339.72|339.62|339.42|245
1614218400000|2021-02-25 02:00:00|339.77|339.57|339.62|339.47|339.82|339.67|339.47|339.32|646
1614218700000|2021-02-25 02:05:00|339.57|339.42|339.37|339.17|339.62|339.47|339.27|339.07|214
1614219000000|2021-02-25 02:10:00|339.42|339.22|339.82|339.67|339.92|339.72|339.32|339.12|167
1614219300000|2021-02-25 02:15:00|339.87|339.72|339.87|339.72|339.87|339.72|339.72|339.57|154
1614219600000|2021-02-25 02:20:00|339.82|339.67|339.92|339.72|339.92|339.77|339.82|339.62|124
1614219900000|2021-02-25 02:25:00|339.87|339.77|340.02|339.87|340.07|339.92|339.87|339.72|492
1614220200000|2021-02-25 02:30:00|340.07|339.92|340.22|340.07|340.32|340.17|340.02|339.87|473
1614220500000|2021-02-25 02:35:00|340.27|340.12|340.47|340.32|340.52|340.32|340.12|339.97|369
1614220800000|2021-02-25 02:40:00|340.52|340.37|340.67|340.52|340.72|340.57|340.47|340.32|463
1614221100000|2021-02-25 02:45:00|340.62|340.47|341.02|340.82|341.02|340.87|340.62|340.47|358
1614221400000|2021-02-25 02:50:00|340.97|340.87|340.92|340.77|341.07|340.92|340.82|340.67|385
1614221700000|2021-02-25 02:55:00|340.97|340.72|340.62|340.47|340.97|340.77|340.62|340.47|217
1614222000000|2021-02-25 03:00:00|340.67|340.42|340.22|340.07|340.67|340.47|340.12|339.97|549
1614222300000|2021-02-25 03:05:00|340.27|340.12|340.52|340.37|340.67|340.52|340.27|340.07|328
1614222600000|2021-02-25 03:10:00|340.57|340.42|340.42|340.27|340.57|340.42|340.27|340.12|251
1614222900000|2021-02-25 03:15:00|340.47|340.32|340.57|340.42|340.67|340.52|340.42|340.27|187
1614223200000|2021-02-25 03:20:00|340.62|340.47|340.77|340.62|340.82|340.67|340.62|340.47|177
1614223500000|2021-02-25 03:25:00|340.82|340.67|340.97|340.82|341.07|340.87|340.82|340.62|411
1614223800000|2021-02-25 03:30:00|341.02|340.87|340.92|340.72|341.07|340.87|340.82|340.67|136
1614224100000|2021-02-25 03:35:00|340.97|340.77|340.87|340.72|340.97|340.82|340.77|340.62|185
1614224400000|2021-02-25 03:40:00|340.92|340.77|340.77|340.62|340.97|340.82|340.77|340.62|236
1614224700000|2021-02-25 03:45:00|340.82|340.67|340.82|340.67|340.97|340.82|340.77|340.62|838
1614225000000|2021-02-25 03:50:00|340.87|340.72|340.97|340.82|341.02|340.87|340.82|340.67|234
1614225300000|2021-02-25 03:55:00|341.02|340.87|341.07|340.92|341.12|340.92|340.92|340.77|718
1614225600000|2021-02-25 04:00:00|341.17|341.02|341.07|340.92|341.27|341.12|341.07|340.92|131
1614225900000|2021-02-25 04:05:00|341.12|340.97|341.07|340.92|341.12|340.97|341.02|340.87|118
1614226200000|2021-02-25 04:10:00|341.02|340.87|341.27|341.12|341.37|341.17|340.92|340.77|198
1614226500000|2021-02-25 04:15:00|341.32|341.17|341.17|340.97|341.37|341.22|341.07|340.87|158
1614226800000|2021-02-25 04:20:00|341.12|341.02|341.32|341.17|341.32|341.17|341.12|341.02|147
1614227100000|2021-02-25 04:25:00|341.37|341.22|341.22|341.02|341.42|341.27|341.22|341.02|113
1614227400000|2021-02-25 04:30:00|341.27|341.07|341.32|341.17|341.37|341.22|341.27|341.07|98
1614227700000|2021-02-25 04:35:00|341.37|341.22|341.57|341.37|341.57|341.42|341.37|341.22|165
1614228000000|2021-02-25 04:40:00|341.52|341.42|341.57|341.42|341.67|341.52|341.47|341.32|229
1614228300000|2021-02-25 04:45:00|341.62|341.47|341.57|341.42|341.67|341.52|341.57|341.42|254
1614228600000|2021-02-25 04:50:00|341.52|341.37|341.57|341.42|341.62|341.42|341.37|341.22|145
1614228900000|2021-02-25 04:55:00|341.62|341.47|341.27|341.12|341.67|341.52|341.27|341.12|447
1614229200000|2021-02-25 05:00:00|341.22|341.02|341.32|341.17|341.52|341.37|341.17|341.02|674
1614229500000|2021-02-25 05:05:00|341.37|341.22|341.12|340.92|341.47|341.32|341.07|340.92|279
1614229800000|2021-02-25 05:10:00|341.17|340.97|340.97|340.77|341.22|341.07|340.92|340.77|388
1614230100000|2021-02-25 05:15:00|340.92|340.72|341.02|340.87|341.02|340.87|340.82|340.67|182
1614230400000|2021-02-25 05:20:00|341.07|340.92|340.82|340.67|341.17|340.97|340.82|340.67|212
1614230700000|2021-02-25 05:25:00|340.87|340.72|340.97|340.82|341.02|340.87|340.82|340.67|143
1614231000000|2021-02-25 05:30:00|340.92|340.77|341.02|340.87|341.07|340.87|340.82|340.67|197
1614231300000|2021-02-25 05:35:00|341.07|340.77|340.97|340.82|341.07|340.82|340.82|340.67|222
1614231600000|2021-02-25 05:40:00|341.02|340.87|341.32|341.17|341.32|341.17|340.97|340.82|181
1614231900000|2021-02-25 05:45:00|341.37|341.22|341.42|341.27|341.42|341.27|341.32|341.17|237
1614232200000|2021-02-25 05:50:00|341.37|341.22|341.22|341.07|341.42|341.27|341.17|341.02|226
1614232500000|2021-02-25 05:55:00|341.27|341.12|341.17|341.02|341.37|341.22|341.12|340.92|198
1614232800000|2021-02-25 06:00:00|341.22|341.07|341.42|341.27|341.52|341.32|341.17|341.02|234
1614233100000|2021-02-25 06:05:00|341.47|341.32|341.17|340.97|341.57|341.42|341.12|340.97|431
1614233400000|2021-02-25 06:10:00|341.22|341.02|340.97|340.82|341.22|341.07|340.92|340.77|226
1614233700000|2021-02-25 06:15:00|340.92|340.77|341.02|340.87|341.07|340.92|340.82|340.67|124
1614234000000|2021-02-25 06:20:00|341.07|340.92|341.12|340.97|341.17|340.97|341.02|340.87|145
1614234300000|2021-02-25 06:25:00|341.07|340.92|340.82|340.67|341.12|340.92|340.82|340.67|232
1614234600000|2021-02-25 06:30:00|340.87|340.72|341.12|340.97|341.17|340.97|340.82|340.72|184
1614234900000|2021-02-25 06:35:00|341.17|341.02|341.42|341.22|341.42|341.22|341.12|340.97|159
1614235200000|2021-02-25 06:40:00|341.37|341.27|341.32|341.17|341.37|341.27|341.27|341.12|162
1614235500000|2021-02-25 06:45:00|341.37|341.22|341.27|341.12|341.42|341.27|341.27|341.12|162
1614235800000|2021-02-25 06:50:00|341.22|341.07|341.57|341.42|341.57|341.42|341.22|341.07|1817
1614236100000|2021-02-25 06:55:00|341.62|341.37|341.67|341.52|341.72|341.57|341.52|341.37|250
1614236400000|2021-02-25 07:00:00|341.62|341.47|341.47|341.32|341.67|341.47|341.42|341.27|211
1614236700000|2021-02-25 07:05:00|341.52|341.37|341.42|341.22|341.52|341.37|341.32|341.12|335
1614237000000|2021-02-25 07:10:00|341.37|341.17|341.17|341.02|341.42|341.22|341.12|340.97|155
1614237300000|2021-02-25 07:15:00|341.22|341.07|341.22|341.07|341.32|341.12|341.12|340.97|220
1614237600000|2021-02-25 07:20:00|341.27|341.12|341.22|341.07|341.32|341.17|341.22|341.07|229
1614237900000|2021-02-25 07:25:00|341.27|341.12|341.12|340.97|341.32|341.12|341.07|340.92|237
1614238200000|2021-02-25 07:30:00|341.17|341.02|341.02|340.82|341.22|341.07|341.02|340.82|320
1614238500000|2021-02-25 07:35:00|340.97|340.87|340.97|340.77|341.02|340.87|340.92|340.77|283
1614238800000|2021-02-25 07:40:00|340.92|340.82|341.02|340.87|341.07|340.92|340.92|340.77|200
1614239100000|2021-02-25 07:45:00|341.07|340.92|341.22|341.07|341.27|341.12|341.02|340.92|299
1614239400000|2021-02-25 07:50:00|341.27|341.02|341.07|340.92|341.27|341.02|340.97|340.82|212
1614239700000|2021-02-25 07:55:00|341.12|340.97|341.17|341.02|341.17|341.02|341.07|340.92|251
1614240000000|2021-02-25 08:00:00|341.22|341.07|341.57|341.37|341.57|341.42|341.17|341.02|368
1614240300000|2021-02-25 08:05:00|341.52|341.42|341.42|341.27|341.67|341.52|341.27|341.12|369
1614240600000|2021-02-25 08:10:00|341.37|341.22|341.37|341.22|341.42|341.27|341.22|341.07|264
1614240900000|2021-02-25 08:15:00|341.42|341.27|341.12|340.97|341.47|341.32|341.12|340.97|334
1614241200000|2021-02-25 08:20:00|341.17|340.92|341.47|341.32|341.47|341.32|341.07|340.92|226
1614241500000|2021-02-25 08:25:00|341.52|341.27|341.57|341.37|341.67|341.47|341.47|341.27|934
1614241800000|2021-02-25 08:30:00|341.52|341.32|341.27|341.12|341.52|341.37|341.27|341.12|1774
1614242100000|2021-02-25 08:35:00|341.32|341.17|341.47|341.32|341.47|341.32|341.22|341.07|359
1614242400000|2021-02-25 08:40:00|341.52|341.27|341.27|341.12|341.52|341.37|341.22|341.07|364
1614242700000|2021-02-25 08:45:00|341.22|341.07|341.22|341.07|341.32|341.12|341.07|340.92|365
1614243000000|2021-02-25 08:50:00|341.27|341.12|341.47|341.32|341.52|341.37|341.22|341.07|490
1614243300000|2021-02-25 08:55:00|341.52|341.37|341.17|340.97|341.62|341.47|341.17|340.97|1089
1614243600000|2021-02-25 09:00:00|341.22|341.02|341.12|340.97|341.27|341.12|341.07|340.92|487
1614243900000|2021-02-25 09:05:00|341.07|340.92|341.07|340.92|341.12|340.97|340.97|340.82|398
1614244200000|2021-02-25 09:10:00|341.12|340.97|341.17|340.97|341.32|341.17|341.12|340.92|148
1614244500000|2021-02-25 09:15:00|341.22|341.02|341.12|340.92|341.27|341.12|341.07|340.87|186
1614244800000|2021-02-25 09:20:00|341.42|340.82|341.42|340.82|341.62|341.02|341.42|340.82|1
1614245100000|2021-02-25 09:25:00|341.52|340.92|341.52|340.92|341.62|341.02|341.42|340.82|8
1614245400000|2021-02-25 09:30:00|341.62|341.02|341.42|340.82|341.62|341.02|341.42|340.82|0
1614245700000|2021-02-25 09:35:00|341.52|340.92|341.42|340.82|341.52|340.92|341.42|340.82|0
1614246000000|2021-02-25 09:40:00|341.32|340.72|341.52|340.92|341.52|340.92|341.32|340.72|0
1614246300000|2021-02-25 09:45:00|341.42|340.82|341.42|340.82|341.42|340.82|341.32|340.72|0
1614246600000|2021-02-25 09:50:00|341.22|341.02|340.92|340.72|341.22|341.02|340.82|340.67|73
1614246900000|2021-02-25 09:55:00|340.87|340.77|341.12|340.97|341.17|341.02|340.87|340.67|65
1614247200000|2021-02-25 10:00:00|341.17|340.92|341.12|340.92|341.22|341.07|341.02|340.82|67
1614247500000|2021-02-25 10:05:00|341.07|340.87|340.92|340.72|341.12|340.92|340.82|340.67|32
1614247800000|2021-02-25 10:10:00|340.97|340.77|341.07|340.87|341.12|340.92|340.87|340.72|21
1614248100000|2021-02-25 10:15:00|341.02|340.82|341.27|341.12|341.37|341.22|341.02|340.82|58
1614248400000|2021-02-25 10:20:00|341.22|341.07|341.37|341.17|341.42|341.27|341.22|341.07|48
1614248700000|2021-02-25 10:25:00|341.32|341.22|341.22|341.02|341.42|341.22|341.17|341.02|33
1614249000000|2021-02-25 10:30:00|341.17|340.97|341.22|341.07|341.22|341.07|341.12|340.97|12
1614249300000|2021-02-25 10:35:00|341.27|341.12|341.42|341.22|341.42|341.27|341.27|341.12|58
1614249600000|2021-02-25 10:40:00|341.37|341.27|341.32|341.12|341.37|341.27|341.22|341.07|22
1614249900000|2021-02-25 10:45:00|341.37|341.17|341.32|341.12|341.37|341.17|341.22|341.07|9
1614250200000|2021-02-25 10:50:00|341.27|341.17|341.37|341.17|341.37|341.22|341.27|341.12|12
1614250500000|2021-02-25 10:55:00|341.32|341.22|341.37|341.17|341.37|341.22|341.22|341.07|14
1614250800000|2021-02-25 11:00:00|341.32|341.22|341.22|341.02|341.32|341.22|341.17|341.02|11
1614251100000|2021-02-25 11:05:00|341.17|341.07|341.07|340.87|341.22|341.07|341.07|340.87|20
1614251400000|2021-02-25 11:10:00|341.02|340.92|341.07|340.87|341.12|340.97|340.92|340.77|13
1614251700000|2021-02-25 11:15:00|341.02|340.82|340.82|340.67|341.02|340.87|340.82|340.67|8
1614252000000|2021-02-25 11:20:00|340.87|340.72|340.77|340.57|340.97|340.77|340.62|340.47|43
1614252300000|2021-02-25 11:25:00|340.72|340.52|340.52|340.37|340.72|340.52|340.42|340.27|26
1614252600000|2021-02-25 11:30:00|340.57|340.42|340.52|340.37|340.67|340.47|340.42|340.27|32
1614252900000|2021-02-25 11:35:00|340.47|340.32|340.32|340.17|340.72|340.52|340.32|340.17|20
1614253200000|2021-02-25 11:40:00|340.27|340.12|340.32|340.07|340.42|340.22|340.12|339.92|34
1614253500000|2021-02-25 11:45:00|340.27|340.12|340.07|339.87|340.32|340.12|340.02|339.87|21
1614253800000|2021-02-25 11:50:00|340.17|339.92|340.27|340.12|340.32|340.17|340.17|339.87|8
1614254100000|2021-02-25 11:55:00|340.32|340.07|340.27|340.12|340.32|340.17|340.22|340.07|14
1614254400000|2021-02-25 12:00:00|340.32|340.17|340.32|340.17|340.37|340.17|340.27|340.12|32
1614254700000|2021-02-25 12:05:00|340.27|340.12|340.32|340.12|340.32|340.12|340.22|340.07|41
1614255000000|2021-02-25 12:10:00|340.27|340.17|340.42|340.27|340.47|340.27|340.27|340.12|46
1614255300000|2021-02-25 12:15:00|340.47|340.32|340.47|340.27|340.47|340.32|340.42|340.27|33
1614255600000|2021-02-25 12:20:00|340.42|340.32|340.42|340.27|340.47|340.32|340.37|340.22|25
1614255900000|2021-02-25 12:25:00|340.47|340.32|340.52|340.32|340.52|340.37|340.42|340.27|20
1614256200000|2021-02-25 12:30:00|340.47|340.27|340.37|340.22|340.52|340.32|340.37|340.17|23
1614256500000|2021-02-25 12:35:00|340.32|340.12|340.37|340.22|340.37|340.22|340.27|340.12|29
1614256800000|2021-02-25 12:40:00|340.32|340.17|340.07|339.87|340.32|340.22|340.02|339.87|16
1614257100000|2021-02-25 12:45:00|340.02|339.82|339.97|339.82|340.07|339.82|339.92|339.77|24
1614257400000|2021-02-25 12:50:00|339.92|339.77|340.07|339.87|340.07|339.87|339.92|339.77|35
1614257700000|2021-02-25 12:55:00|340.12|339.92|340.17|339.97|340.17|339.97|340.07|339.92|7
1614258000000|2021-02-25 13:00:00|340.12|339.92|340.07|339.87|340.22|340.07|339.97|339.77|26
1614258300000|2021-02-25 13:05:00|340.12|339.92|340.02|339.82|340.17|340.02|340.02|339.82|13
1614258600000|2021-02-25 13:10:00|339.97|339.77|339.87|339.72|340.02|339.82|339.87|339.72|12
1614258900000|2021-02-25 13:15:00|339.92|339.77|340.12|339.97|340.17|340.02|339.87|339.72|25
1614259200000|2021-02-25 13:20:00|340.07|339.92|340.12|339.92|340.22|340.02|340.02|339.82|2
1614259500000|2021-02-25 13:25:00|340.17|339.97|340.27|339.92|340.37|340.02|340.12|339.92|1
1614259800000|2021-02-25 13:30:00|340.22|339.87|340.42|340.17|340.52|340.22|340.22|339.87|2
1614260100000|2021-02-25 13:35:00|340.37|340.12|340.57|340.37|340.67|340.47|340.27|340.07|21
1614260400000|2021-02-25 13:40:00|340.62|340.42|340.52|340.32|340.62|340.42|340.47|340.22|9
1614260700000|2021-02-25 13:45:00|340.47|340.27|340.82|340.67|340.92|340.67|340.47|340.27|15
1614261000000|2021-02-25 13:50:00|340.77|340.62|340.77|340.52|340.82|340.67|340.72|340.52|2
1614261300000|2021-02-25 13:55:00|340.72|340.47|340.57|340.42|340.72|340.57|340.57|340.42|8
1614261600000|2021-02-25 14:00:00|340.62|340.37|340.47|340.22|340.62|340.37|340.32|340.12|14
1614261900000|2021-02-25 14:05:00|340.42|340.17|340.32|340.12|340.47|340.17|340.17|340.02|11
1614262200000|2021-02-25 14:10:00|340.27|340.17|340.37|340.12|340.42|340.22|340.27|340.12|19
1614262500000|2021-02-25 14:15:00|340.42|340.17|340.42|340.22|340.52|340.32|340.37|340.12|4
1614262800000|2021-02-25 14:20:00|340.47|340.17|340.42|340.22|340.47|340.27|340.32|340.12|0
1614263100000|2021-02-25 14:25:00|340.47|340.27|340.57|340.37|340.62|340.47|340.37|340.22|15
1614263400000|2021-02-25 14:30:00|340.62|340.42|340.72|340.42|340.72|340.47|340.37|340.22|37
1614263700000|2021-02-25 14:35:00|340.77|340.62|341.02|340.82|341.07|340.92|340.72|340.52|65
1614264000000|2021-02-25 14:40:00|340.97|340.77|341.07|340.82|341.12|340.92|340.92|340.77|5
1614264300000|2021-02-25 14:45:00|341.12|340.87|340.77|340.62|341.12|340.92|340.77|340.62|16
1614264600000|2021-02-25 14:50:00|340.87|340.67|340.97|340.77|341.12|340.97|340.77|340.62|47
1614264900000|2021-02-25 14:55:00|340.92|340.82|341.17|340.82|341.22|341.02|340.87|340.67|76
1614265200000|2021-02-25 15:00:00|341.07|340.87|340.72|340.47|341.07|340.87|340.67|340.42|61
1614265500000|2021-02-25 15:05:00|340.67|340.52|340.42|340.22|340.67|340.52|340.22|339.97|77
1614265800000|2021-02-25 15:10:00|340.47|340.27|340.42|340.27|340.77|340.57|340.22|340.02|81
1614266100000|2021-02-25 15:15:00|340.52|340.32|340.92|340.72|340.92|340.77|340.37|340.17|55
1614266400000|2021-02-25 15:20:00|340.97|340.77|340.97|340.77|341.27|341.12|340.92|340.72|84
1614266700000|2021-02-25 15:25:00|340.92|340.72|340.57|340.42|340.92|340.77|340.47|340.27|108
1614267000000|2021-02-25 15:30:00|340.52|340.37|340.12|339.87|340.57|340.42|339.97|339.82|111
1614267300000|2021-02-25 15:35:00|340.07|339.82|340.02|339.82|340.17|339.97|339.87|339.72|59
1614267600000|2021-02-25 15:40:00|339.97|339.77|340.12|339.92|340.22|340.02|339.82|339.67|49
1614267900000|2021-02-25 15:45:00|340.07|339.87|339.72|339.57|340.12|339.92|339.72|339.57|73
1614268200000|2021-02-25 15:50:00|339.67|339.52|339.72|339.47|339.87|339.72|339.47|339.32|103
1614268500000|2021-02-25 15:55:00|339.67|339.52|339.72|339.57|339.82|339.62|339.62|339.42|81
1614268800000|2021-02-25 16:00:00|339.67|339.52|339.77|339.57|339.92|339.77|339.52|339.37|88
1614269100000|2021-02-25 16:05:00|339.72|339.52|339.92|339.72|339.92|339.72|339.47|339.32|48
1614269400000|2021-02-25 16:10:00|339.87|339.77|340.12|339.82|340.12|339.92|339.72|339.57|57
1614269700000|2021-02-25 16:15:00|340.07|339.87|339.97|339.82|340.22|339.97|339.97|339.72|71
1614270000000|2021-02-25 16:20:00|340.02|339.77|339.67|339.22|340.02|339.77|339.42|339.22|91
1614270300000|2021-02-25 16:25:00|339.62|339.47|339.72|339.52|339.72|339.52|339.37|339.22|135
1614270600000|2021-02-25 16:30:00|339.67|339.47|339.52|339.27|339.72|339.52|339.42|339.22|20
1614270900000|2021-02-25 16:35:00|339.47|339.32|339.22|339.07|339.52|339.32|339.22|339.07|36
1614271200000|2021-02-25 16:40:00|339.27|339.02|339.07|338.87|339.27|339.02|338.97|338.82|93
1614271500000|2021-02-25 16:45:00|339.12|338.92|338.67|338.52|339.12|338.92|338.67|338.52|47
1614271800000|2021-02-25 16:50:00|338.72|338.47|338.77|338.52|338.87|338.62|338.47|338.32|62
1614272100000|2021-02-25 16:55:00|338.72|338.62|338.47|338.27|338.87|338.62|338.42|338.27|54
1614272400000|2021-02-25 17:00:00|338.42|338.22|338.57|338.37|338.62|338.42|338.27|338.12|114
1614272700000|2021-02-25 17:05:00|338.62|338.42|338.57|338.37|338.72|338.47|338.32|338.17|29
1614273000000|2021-02-25 17:10:00|338.52|338.32|338.77|338.57|338.92|338.77|338.27|338.12|40
1614273300000|2021-02-25 17:15:00|338.72|338.52|338.47|338.27|338.77|338.52|338.47|338.27|38
1614273600000|2021-02-25 17:20:00|338.52|338.22|338.52|338.32|338.62|338.37|338.27|338.12|63
1614273900000|2021-02-25 17:25:00|338.47|338.27|338.27|338.02|338.47|338.27|338.17|338.02|28
1614274200000|2021-02-25 17:30:00|338.22|338.07|337.97|337.77|338.32|338.07|337.87|337.67|53
1614274500000|2021-02-25 17:35:00|338.02|337.82|338.27|338.07|338.27|338.07|337.77|337.57|22
1614274800000|2021-02-25 17:40:00|338.22|338.02|338.17|337.97|338.32|338.07|337.97|337.77|6
1614275100000|2021-02-25 17:45:00|338.22|338.02|337.97|337.77|338.42|338.17|337.82|337.67|10
1614275400000|2021-02-25 17:50:00|337.92|337.72|337.42|337.27|338.02|337.77|337.42|337.22|17
1614275700000|2021-02-25 17:55:00|337.47|337.22|337.22|337.02|337.62|337.32|337.07|336.92|78
1614276000000|2021-02-25 18:00:00|337.27|336.97|337.12|336.77|337.52|337.27|336.72|336.52|96
1614276300000|2021-02-25 18:05:00|336.87|336.62|336.97|336.82|337.17|336.97|336.57|336.37|56
1614276600000|2021-02-25 18:10:00|336.92|336.77|336.97|336.82|337.02|336.82|336.62|336.42|51
1614276900000|2021-02-25 18:15:00|336.92|336.77|337.07|336.87|337.07|336.87|336.67|336.42|24
1614277200000|2021-02-25 18:20:00|337.12|336.92|337.17|336.97|337.37|337.12|336.92|336.72|16
1614277500000|2021-02-25 18:25:00|337.22|337.02|336.92|336.72|337.22|337.02|336.77|336.57|25
1614277800000|2021-02-25 18:30:00|336.97|336.67|336.52|336.32|336.97|336.82|336.47|336.32|67
1614278100000|2021-02-25 18:35:00|336.57|336.37|336.62|336.42|336.67|336.47|336.17|336.02|27
1614278400000|2021-02-25 18:40:00|336.67|336.47|336.82|336.57|336.92|336.67|336.42|336.22|29
1614278700000|2021-02-25 18:45:00|336.77|336.52|336.67|336.37|336.87|336.67|336.57|336.37|7
1614279000000|2021-02-25 18:50:00|336.62|336.27|336.37|336.17|336.62|336.32|336.27|336.07|9
1614279300000|2021-02-25 18:55:00|336.32|336.12|336.57|336.37|336.62|336.42|336.17|336.02|2
1614279600000|2021-02-25 19:00:00|336.52|336.32|336.92|336.72|336.92|336.77|336.37|336.17|5
1614279900000|2021-02-25 19:05:00|336.87|336.67|337.22|337.02|337.32|337.12|336.87|336.67|12
1614280200000|2021-02-25 19:10:00|337.27|337.07|337.47|337.22|337.52|337.32|337.27|337.02|23
1614280500000|2021-02-25 19:15:00|337.52|337.27|337.77|337.52|337.82|337.57|337.37|337.22|15
1614280800000|2021-02-25 19:20:00|337.72|337.57|337.82|337.62|337.87|337.62|337.62|337.47|7
1614281100000|2021-02-25 19:25:00|337.77|337.57|337.82|337.62|337.87|337.67|337.62|337.47|2
1614281400000|2021-02-25 19:30:00|337.77|337.57|337.52|337.37|337.77|337.57|337.52|337.32|3
1614281700000|2021-02-25 19:35:00|337.47|337.32|337.07|336.92|337.47|337.32|337.02|336.87|25
1614282000000|2021-02-25 19:40:00|337.02|336.87|336.97|336.77|337.22|336.97|336.92|336.77|17
1614282300000|2021-02-25 19:45:00|337.12|336.82|337.12|336.92|337.22|337.07|336.92|336.77|44
1614282600000|2021-02-25 19:50:00|337.17|336.97|336.97|336.82|337.37|337.17|336.92|336.77|43
1614282900000|2021-02-25 19:55:00|337.07|336.87|336.97|336.82|337.17|336.97|336.92|336.72|53
1614283200000|2021-02-25 20:00:00|336.92|336.77|337.12|336.87|337.27|337.07|336.92|336.77|17
1614283500000|2021-02-25 20:05:00|337.07|336.92|336.72|336.47|337.12|336.97|336.67|336.47|65
1614283800000|2021-02-25 20:10:00|336.67|336.52|336.57|336.37|336.87|336.62|336.52|336.32|15
1614284100000|2021-02-25 20:15:00|336.52|336.42|336.47|336.17|336.57|336.42|336.32|336.17|22
1614284400000|2021-02-25 20:20:00|336.42|336.12|336.02|335.82|336.52|336.12|335.97|335.82|61
1614284700000|2021-02-25 20:25:00|336.07|335.87|335.92|335.72|336.17|335.92|335.87|335.67|27
1614285000000|2021-02-25 20:30:00|335.87|335.77|335.67|335.52|336.12|335.87|335.67|335.52|56
1614285300000|2021-02-25 20:35:00|335.72|335.47|335.52|335.27|335.77|335.57|335.42|335.27|47
1614285600000|2021-02-25 20:40:00|335.47|335.32|335.67|335.37|335.82|335.37|335.22|335.07|95
1614285900000|2021-02-25 20:45:00|335.82|335.42|335.97|335.77|336.37|336.22|335.82|335.42|85
1614286200000|2021-02-25 20:50:00|336.22|335.82|335.72|335.37|336.37|335.97|335.52|335.27|99
1614286500000|2021-02-25 20:55:00|335.62|335.42|335.37|335.12|335.77|335.52|335.32|335.07|51
1614286800000|2021-02-25 21:00:00|335.32|335.22|335.52|335.12|335.87|335.52|335.17|335.02|85
1614287100000|2021-02-25 21:05:00|335.47|335.17|335.62|335.27|335.72|335.42|335.32|335.07|6
1614287400000|2021-02-25 21:10:00|335.67|335.32|335.52|334.92|335.67|335.47|335.32|334.72|13
1614287700000|2021-02-25 21:15:00|335.42|334.82|335.42|334.82|335.52|334.92|335.42|334.82|0
1614288000000|2021-02-25 21:20:00|335.32|334.72|335.42|334.82|335.52|334.92|335.32|334.72|0
1614288600000|2021-02-25 21:30:00|335.52|334.92|335.42|334.82|335.62|335.02|335.32|334.72|0
1614288900000|2021-02-25 21:35:00|335.32|334.72|335.52|334.92|335.62|335.02|335.32|334.72|0
1614289200000|2021-02-25 21:40:00|335.62|335.02|335.42|334.82|335.62|335.02|335.42|334.82|0
1614289500000|2021-02-25 21:45:00|335.52|334.92|335.42|334.82|335.52|334.92|335.42|334.82|0
1614289800000|2021-02-25 21:50:00|335.32|334.72|334.82|334.22|335.42|334.82|334.82|334.22|0
1614290100000|2021-02-25 21:55:00|334.92|334.32|334.92|334.32|335.02|334.42|334.72|334.12|0
1614290400000|2021-02-25 22:00:00|334.82|334.22|334.92|334.32|334.92|334.32|334.82|334.22|0
1614290700000|2021-02-25 22:05:00|334.82|334.22|334.92|334.32|334.92|334.32|334.82|334.22|0
1614291000000|2021-02-25 22:10:00|334.82|334.22|334.82|334.22|334.82|334.22|334.82|334.22|0
1614291300000|2021-02-25 22:15:00|334.72|334.12|334.72|334.12|334.72|334.12|334.62|334.02|0
1614291600000|2021-02-25 22:20:00|334.62|334.02|334.72|334.12|334.82|334.22|334.62|334.02|0
1614291900000|2021-02-25 22:25:00|334.82|334.22|334.82|334.22|334.82|334.22|334.72|334.12|0
1614292200000|2021-02-25 22:30:00|334.72|334.12|334.82|334.22|334.82|334.22|334.72|334.12|0
1614292500000|2021-02-25 22:35:00|334.72|334.12|334.72|334.12|334.82|334.22|334.72|334.12|0
1614293700000|2021-02-25 22:55:00|334.82|334.22|334.72|334.12|334.82|334.22|334.72|334.12|0
1614294000000|2021-02-25 23:00:00|334.82|334.22|334.82|334.22|334.92|334.32|334.02|333.42|0
1614294300000|2021-02-25 23:05:00|334.92|334.32|334.72|334.12|334.92|334.32|334.62|334.02|0
1614294600000|2021-02-25 23:10:00|334.82|334.22|335.02|334.42|335.12|334.52|334.72|334.12|0
1614294900000|2021-02-25 23:15:00|335.12|334.52|335.22|334.62|335.32|334.72|335.12|334.52|0
1614295200000|2021-02-25 23:20:00|335.12|334.52|334.62|334.02|335.12|334.52|334.52|333.92|0
1614295500000|2021-02-25 23:25:00|334.72|334.12|334.82|334.22|334.92|334.32|334.62|334.02|0
1614295800000|2021-02-25 23:30:00|334.92|334.32|335.12|334.52|335.22|334.62|334.82|334.22|0
1614296100000|2021-02-25 23:35:00|335.22|334.62|335.42|334.82|335.62|335.02|335.12|334.52|0
1614296400000|2021-02-25 23:40:00|335.52|334.92|335.32|334.72|335.52|334.92|335.22|334.62|0
1614296700000|2021-02-25 23:45:00|335.42|334.82|335.42|334.82|335.52|334.92|335.32|334.72|0
1614297000000|2021-02-25 23:50:00|335.52|334.92|335.23|334.63|335.53|334.93|335.23|334.63|0
1614297300000|2021-02-25 23:55:00|335.53|334.93|335.13|334.53|335.53|334.93|335.13|334.53|0
1614297600000|2021-02-26 00:00:00|335.03|334.43|335.33|334.73|335.43|334.83|335.03|334.43|0
1614297900000|2021-02-26 00:05:00|335.23|334.63|334.83|334.23|335.33|334.73|334.83|334.23|0
1614298200000|2021-02-26 00:10:00|334.93|334.33|334.83|334.23|335.13|334.53|334.63|334.03|0
1614298500000|2021-02-26 00:15:00|334.93|334.33|334.43|333.83|334.93|334.33|334.43|333.83|0
1614298800000|2021-02-26 00:20:00|334.53|333.93|334.33|333.73|334.53|333.93|334.33|333.73|0
1614299100000|2021-02-26 00:25:00|334.43|333.83|334.63|334.03|334.63|334.03|334.23|333.63|0
1614299400000|2021-02-26 00:30:00|334.73|334.43|332.18|331.98|335.03|334.68|332.18|331.88|684
1614299700000|2021-02-26 00:35:00|332.13|331.93|332.63|332.43|332.68|332.53|331.53|331.33|406
1614300000000|2021-02-26 00:40:00|332.58|332.48|332.58|332.43|333.08|332.88|332.53|332.38|326
1614300300000|2021-02-26 00:45:00|332.63|332.53|332.73|332.53|332.73|332.58|332.18|332.03|345
1614300600000|2021-02-26 00:50:00|332.68|332.48|333.28|333.13|333.28|333.13|332.68|332.48|548
1614300900000|2021-02-26 00:55:00|333.33|333.18|334.78|334.48|335.18|334.93|333.33|333.13|1012
1614301200000|2021-02-26 01:00:00|334.83|334.68|336.03|335.83|336.13|335.88|334.53|334.28|1322
1614301500000|2021-02-26 01:05:00|335.98|335.88|336.18|335.98|336.28|336.13|335.78|335.58|711
1614301800000|2021-02-26 01:10:00|336.13|335.93|335.93|335.78|336.58|336.38|335.73|335.58|626
1614302100000|2021-02-26 01:15:00|335.88|335.73|335.23|335.03|335.88|335.73|335.23|335.03|577
1614302400000|2021-02-26 01:20:00|335.18|334.98|335.08|334.88|335.38|335.23|334.83|334.68|613
1614302700000|2021-02-26 01:25:00|335.03|334.83|335.88|335.73|335.88|335.73|335.03|334.83|468
1614303000000|2021-02-26 01:30:00|335.93|335.78|336.03|335.83|336.03|335.83|335.53|335.38|472
1614303300000|2021-02-26 01:35:00|335.93|335.78|336.18|335.98|336.23|336.03|335.73|335.53|425
1614303600000|2021-02-26 01:40:00|336.13|336.03|335.88|335.73|336.43|336.28|335.88|335.73|411
1614303900000|2021-02-26 01:45:00|335.83|335.68|336.03|335.83|336.08|335.93|335.73|335.53|431
1614304200000|2021-02-26 01:50:00|335.98|335.88|336.18|335.98|336.18|336.03|335.88|335.68|165
1614304500000|2021-02-26 01:55:00|336.13|336.03|336.68|336.48|336.68|336.53|336.13|335.93|238
1614304800000|2021-02-26 02:00:00|336.73|336.53|336.83|336.63|336.93|336.78|336.68|336.53|327
1614305100000|2021-02-26 02:05:00|336.88|336.68|337.43|337.28|337.63|337.43|336.68|336.48|360
1614305400000|2021-02-26 02:10:00|337.53|337.33|337.18|337.03|337.63|337.48|337.08|336.93|340
1614305700000|2021-02-26 02:15:00|337.23|336.98|337.13|336.93|337.33|337.18|336.88|336.73|284
1614306000000|2021-02-26 02:20:00|337.08|336.98|337.18|336.98|337.18|336.98|336.78|336.63|302
1614306300000|2021-02-26 02:25:00|337.13|336.93|336.88|336.73|337.18|336.98|336.83|336.68|304
1614306600000|2021-02-26 02:30:00|336.93|336.78|337.08|336.88|337.18|337.03|336.88|336.73|319
1614306900000|2021-02-26 02:35:00|337.03|336.93|337.03|336.88|337.38|337.18|336.93|336.78|317
1614307200000|2021-02-26 02:40:00|337.08|336.83|337.03|336.88|337.18|337.03|336.93|336.78|286
1614307500000|2021-02-26 02:45:00|336.98|336.83|337.23|337.03|337.43|337.23|336.98|336.83|264
1614307800000|2021-02-26 02:50:00|337.18|337.08|337.13|336.98|337.38|337.18|337.03|336.88|287
1614308100000|2021-02-26 02:55:00|337.18|337.03|337.08|336.88|337.33|337.18|336.98|336.83|250
1614308400000|2021-02-26 03:00:00|337.03|336.93|336.98|336.83|337.23|337.08|336.98|336.83|268
1614308700000|2021-02-26 03:05:00|336.93|336.78|337.03|336.88|337.08|336.88|336.88|336.73|314
1614309000000|2021-02-26 03:10:00|337.08|336.93|336.73|336.53|337.13|336.93|336.68|336.48|403
1614309300000|2021-02-26 03:15:00|336.78|336.58|336.83|336.68|336.83|336.68|336.43|336.23|414
1614309600000|2021-02-26 03:20:00|336.78|336.63|336.63|336.43|336.88|336.68|336.63|336.43|339
1614309900000|2021-02-26 03:25:00|336.58|336.48|336.78|336.58|336.78|336.63|336.58|336.43|425
1614310200000|2021-02-26 03:30:00|336.73|336.63|336.88|336.68|336.93|336.78|336.58|336.43|236
1614310500000|2021-02-26 03:35:00|336.93|336.73|336.88|336.68|337.03|336.88|336.83|336.68|145
1614310800000|2021-02-26 03:40:00|336.83|336.73|337.18|337.03|337.23|337.03|336.83|336.68|231
1614311100000|2021-02-26 03:45:00|337.13|336.98|337.28|337.13|337.33|337.18|337.03|336.83|219
1614311400000|2021-02-26 03:50:00|337.23|337.08|337.13|336.98|337.38|337.18|337.13|336.98|140
1614311700000|2021-02-26 03:55:00|337.18|337.03|337.18|336.98|337.28|337.13|337.13|336.98|63
1614312000000|2021-02-26 04:00:00|337.13|337.03|337.38|337.23|337.53|337.38|337.03|336.83|164
1614312300000|2021-02-26 04:05:00|337.33|337.18|337.08|336.93|337.43|337.28|336.93|336.78|159
1614312600000|2021-02-26 04:10:00|337.03|336.88|336.68|336.48|337.03|336.88|336.63|336.48|169
1614312900000|2021-02-26 04:15:00|336.63|336.43|336.78|336.63|336.88|336.73|336.58|336.43|118
1614313200000|2021-02-26 04:20:00|336.73|336.58|336.53|336.38|336.78|336.58|336.48|336.28|122
1614313500000|2021-02-26 04:25:00|336.58|336.33|336.78|336.58|336.83|336.68|336.43|336.28|112
1614313800000|2021-02-26 04:30:00|336.73|336.48|336.48|336.33|336.73|336.48|336.48|336.33|93
1614314100000|2021-02-26 04:35:00|336.53|336.38|336.58|336.43|336.73|336.58|336.53|336.38|112
1614314400000|2021-02-26 04:40:00|336.63|336.48|336.53|336.33|336.63|336.48|336.43|336.28|109
1614314700000|2021-02-26 04:45:00|336.48|336.38|336.58|336.38|336.58|336.43|336.33|336.13|147
1614315000000|2021-02-26 04:50:00|336.53|336.33|336.38|336.18|336.53|336.38|336.28|336.13|160
1614315300000|2021-02-26 04:55:00|336.33|336.13|336.68|336.53|336.68|336.53|336.23|336.08|269
1614315600000|2021-02-26 05:00:00|336.73|336.58|337.43|337.23|337.53|337.33|336.68|336.48|484
1614315900000|2021-02-26 05:05:00|337.48|337.28|337.43|337.28|337.53|337.38|337.33|337.13|170
1614316200000|2021-02-26 05:10:00|337.48|337.23|336.98|336.83|337.48|337.33|336.98|336.78|141
1614316500000|2021-02-26 05:15:00|337.03|336.88|336.88|336.68|337.03|336.88|336.73|336.58|231
1614316800000|2021-02-26 05:20:00|336.93|336.73|337.48|337.28|337.53|337.33|336.88|336.68|191
1614317100000|2021-02-26 05:25:00|337.43|337.33|337.23|336.98|337.48|337.33|337.13|336.93|177
1614317400000|2021-02-26 05:30:00|337.18|337.03|337.63|337.43|337.63|337.48|337.18|336.98|217
1614317700000|2021-02-26 05:35:00|337.68|337.48|337.88|337.68|337.98|337.83|337.58|337.43|378
1614318000000|2021-02-26 05:40:00|337.93|337.73|338.13|337.98|338.13|337.98|337.73|337.58|289
1614318300000|2021-02-26 05:45:00|338.18|338.03|337.83|337.68|338.18|338.03|337.83|337.68|180
1614318600000|2021-02-26 05:50:00|337.78|337.58|337.68|337.53|337.93|337.73|337.68|337.53|173
1614318900000|2021-02-26 05:55:00|337.73|337.58|337.88|337.68|338.03|337.83|337.73|337.58|207
1614319200000|2021-02-26 06:00:00|337.83|337.73|338.08|337.93|338.08|337.93|337.68|337.53|252
1614319500000|2021-02-26 06:05:00|338.13|337.88|337.93|337.78|338.23|338.08|337.78|337.63|314
1614319800000|2021-02-26 06:10:00|337.98|337.83|337.88|337.73|338.08|337.88|337.78|337.63|140
1614320100000|2021-02-26 06:15:00|337.93|337.68|337.93|337.73|337.98|337.83|337.78|337.63|127
1614320400000|2021-02-26 06:20:00|337.88|337.78|337.93|337.73|337.93|337.78|337.68|337.48|119
1614320700000|2021-02-26 06:25:00|337.88|337.68|337.83|337.63|337.98|337.78|337.73|337.53|100
1614321000000|2021-02-26 06:30:00|337.78|337.68|337.58|337.38|337.83|337.68|337.43|337.28|167
1614321300000|2021-02-26 06:35:00|337.63|337.43|337.43|337.28|337.63|337.48|337.33|337.18|123
1614321600000|2021-02-26 06:40:00|337.48|337.33|337.48|337.28|337.53|337.38|337.33|337.18|113
1614321900000|2021-02-26 06:45:00|337.43|337.33|337.53|337.33|337.53|337.38|337.28|337.13|116
1614322200000|2021-02-26 06:50:00|337.58|337.38|337.53|337.38|337.63|337.43|337.43|337.28|167
1614322500000|2021-02-26 06:55:00|337.58|337.43|337.28|337.13|337.58|337.43|337.28|337.08|159
1614322800000|2021-02-26 07:00:00|337.23|337.08|337.18|337.03|337.58|337.38|337.13|336.98|405
1614323100000|2021-02-26 07:05:00|337.23|337.08|336.88|336.73|337.23|337.08|336.78|336.63|382
1614323400000|2021-02-26 07:10:00|336.83|336.68|336.63|336.48|336.93|336.73|336.48|336.28|495
1614323700000|2021-02-26 07:15:00|336.58|336.38|336.48|336.28|336.68|336.53|336.28|336.13|298
1614324000000|2021-02-26 07:20:00|336.43|336.33|336.13|335.93|336.53|336.38|335.93|335.78|378
1614324300000|2021-02-26 07:25:00|336.08|335.88|336.58|336.38|336.58|336.38|336.03|335.88|315
1614324600000|2021-02-26 07:30:00|336.53|336.28|336.38|336.18|336.68|336.48|336.28|336.08|273
1614324900000|2021-02-26 07:35:00|336.43|336.23|336.43|336.23|336.53|336.33|336.33|336.18|235
1614325200000|2021-02-26 07:40:00|336.38|336.18|336.28|336.08|336.43|336.28|336.18|336.03|297
1614325500000|2021-02-26 07:45:00|336.33|336.13|336.38|336.18|336.48|336.28|336.18|335.98|279
1614325800000|2021-02-26 07:50:00|336.33|336.23|336.68|336.48|336.83|336.63|336.23|336.08|291
1614326100000|2021-02-26 07:55:00|336.73|336.53|336.43|336.28|336.83|336.68|336.38|336.23|188
1614326400000|2021-02-26 08:00:00|336.48|336.33|336.33|336.18|336.58|336.38|335.98|335.83|472
1614326700000|2021-02-26 08:05:00|336.28|336.13|336.38|336.23|336.73|336.53|336.13|335.98|444
1614327000000|2021-02-26 08:10:00|336.33|336.18|336.73|336.58|336.78|336.63|336.33|336.18|388
1614327300000|2021-02-26 08:15:00|336.68|336.53|337.18|337.03|337.18|337.03|336.58|336.43|311
1614327600000|2021-02-26 08:20:00|337.23|337.08|337.18|336.98|337.53|337.38|336.98|336.83|308
1614327900000|2021-02-26 08:25:00|337.13|337.03|337.48|337.33|337.63|337.43|337.13|336.98|277
1614328200000|2021-02-26 08:30:00|337.53||337.53||337.53||337.48||8
1614328500000|2021-02-26 08:35:00|337.43|337.33|337.73|337.58|337.83|337.63|337.33|337.18|356
1614328800000|2021-02-26 08:40:00|337.78|337.63|338.03|337.88|338.03|337.88|337.63|337.48|348
1614329100000|2021-02-26 08:45:00|337.98|337.83|337.88|337.73|338.03|337.88|337.78|337.63|329
1614329400000|2021-02-26 08:50:00|337.83|337.68|337.58|337.43|337.98|337.83|337.58|337.43|534
1614329700000|2021-02-26 08:55:00|337.63|337.48|337.63|337.43|337.73|337.58|337.48|337.33|474
1614330000000|2021-02-26 09:00:00|337.58|337.48|337.63|337.38|338.08|337.88|337.43|337.23|1603
1614330300000|2021-02-26 09:05:00|337.58|337.43|337.93|337.73|337.98|337.78|337.43|337.23|692
1614330600000|2021-02-26 09:10:00|337.98|337.78|338.58|338.28|338.68|338.53|337.98|337.73|474
1614330900000|2021-02-26 09:15:00|338.53|338.33|338.78|338.63|338.83|338.68|338.53|338.33|331
1614331200000|2021-02-26 09:20:00|338.93|338.33|338.83|338.23|339.03|338.43|338.73|338.13|1
1614331500000|2021-02-26 09:25:00|338.73|338.13|338.83|338.23|339.03|338.43|338.73|338.13|34
1614331800000|2021-02-26 09:30:00|338.73|338.13|338.73|338.13|338.73|338.13|338.63|338.03|0
1614332100000|2021-02-26 09:35:00|338.83|338.23|338.93|338.33|339.03|338.43|338.73|338.13|0
1614332400000|2021-02-26 09:40:00|338.83|338.23|339.03|338.43|339.03|338.43|338.83|338.23|0
1614332700000|2021-02-26 09:45:00|339.13|338.53|338.93|338.33|339.13|338.53|338.93|338.33|0
1614333000000|2021-02-26 09:50:00|338.88|338.13|337.88|337.63|338.88|338.28|337.63|337.48|89
1614333300000|2021-02-26 09:55:00|337.93|337.68|337.98|337.68|338.08|337.88|337.88|337.63|9
1614333600000|2021-02-26 10:00:00|338.03|337.63|337.73|337.53|338.03|337.73|337.68|337.48|55
1614333900000|2021-02-26 10:05:00|337.68|337.48|337.53|337.28|337.68|337.53|337.43|337.28|35
1614334200000|2021-02-26 10:10:00|337.48|337.23|337.53|337.28|337.58|337.38|337.43|337.23|6
1614334500000|2021-02-26 10:15:00|337.58|337.33|337.48|337.23|337.63|337.33|337.43|337.23|4
1614334800000|2021-02-26 10:20:00|337.53|337.18|337.33|337.08|337.53|337.18|337.13|336.98|26
1614335100000|2021-02-26 10:25:00|337.38|337.03|337.23|337.08|337.38|337.08|337.08|336.93|17
1614335400000|2021-02-26 10:30:00|337.28|337.13|337.33|337.13|337.38|337.23|337.08|336.93|8
1614335700000|2021-02-26 10:35:00|337.28|337.28|337.48|337.28|337.53|337.28|337.28|337.28|8
1614336000000|2021-02-26 10:40:00|337.53|337.23|337.28|337.08|337.53|337.23|337.23|337.08|8
1614336300000|2021-02-26 10:45:00|337.33|337.13|337.28|337.08|337.33|337.13|337.28|337.03|1
1614336600000|2021-02-26 10:50:00|337.33|337.03|336.78|336.58|337.33|337.13|336.78|336.58|11
1614336900000|2021-02-26 10:55:00|336.73|336.63|336.58|336.28|336.83|336.63|336.53|336.28|15
1614337200000|2021-02-26 11:00:00|336.53|336.23|336.73|336.43|336.78|336.58|336.43|336.23|11
1614337500000|2021-02-26 11:05:00|336.78||336.68||336.83||336.68||3
1614337800000|2021-02-26 11:10:00|336.73|336.38|336.53|336.33|336.73|336.43|336.48|336.28|9
1614338100000|2021-02-26 11:15:00|336.48|336.38|336.38|336.18|336.78|336.58|336.38|336.18|32
1614338400000|2021-02-26 11:20:00|336.33|336.08|336.33|336.18|336.38|336.23|336.23|336.03|36
1614338700000|2021-02-26 11:25:00|336.38|336.13|336.28|336.13|336.38|336.18|336.03|335.88|83
1614339000000|2021-02-26 11:30:00|336.23|336.08|335.78|335.58|336.38|336.18|335.73|335.58|46
1614339300000|2021-02-26 11:35:00|335.83|335.63|335.68|335.48|335.93|335.73|335.58|335.38|9
1614339600000|2021-02-26 11:40:00|335.63|335.43|335.38|335.18|335.63|335.43|335.38|335.18|21
1614339900000|2021-02-26 11:45:00|335.43|335.23|335.48|335.13|335.48|335.28|335.33|335.08|7
1614340200000|2021-02-26 11:50:00|335.53|335.18|335.88|335.68|336.03|335.83|335.48|335.18|69
1614340500000|2021-02-26 11:55:00|335.83|335.63|336.23|335.93|336.23|335.98|335.78|335.58|17
1614340800000|2021-02-26 12:00:00|336.28|335.98|336.98|336.73|336.98|336.73|336.28|335.93|24
1614341100000|2021-02-26 12:05:00|336.93|336.68|337.03|336.68|337.13|336.88|336.88|336.58|3
1614341400000|2021-02-26 12:10:00|336.98|336.63|336.53|336.33|336.98|336.73|336.48|336.28|25
1614341700000|2021-02-26 12:15:00|336.58|336.28|337.13|336.88|337.13|336.93|336.53|336.28|10
1614342000000|2021-02-26 12:20:00|337.08|336.83|337.23|337.03|337.23|337.08|337.08|336.73|16
1614342300000|2021-02-26 12:25:00|337.18|336.98|336.98|336.83|337.28|337.08|336.93|336.78|11
1614342600000|2021-02-26 12:30:00|337.03|336.88|337.28|337.08|337.38|337.18|336.93|336.73|52
1614342900000|2021-02-26 12:35:00|337.33|337.13|337.33|337.18|337.48|337.28|336.98|336.78|41
1614343200000|2021-02-26 12:40:00|337.38|337.13|337.33|337.08|337.48|337.28|337.23|337.08|29
1614343500000|2021-02-26 12:45:00|337.28|337.03|337.03|336.88|337.38|337.13|337.03|336.83|9
1614343800000|2021-02-26 12:50:00|337.08|336.83|336.78|336.58|337.23|337.03|336.78|336.53|24
1614344100000|2021-02-26 12:55:00|336.83|336.63|336.88|336.63|336.88|336.68|336.63|336.43|13
1614344400000|2021-02-26 13:00:00|336.83|336.58|336.78|336.58|336.88|336.73|336.58|336.38|6
1614344700000|2021-02-26 13:05:00|336.83|336.63|336.83|336.68|336.93|336.78|336.73|336.53|9
1614345000000|2021-02-26 13:10:00|336.88|336.63|337.38|337.23|337.38|337.23|336.68|336.53|73
1614345300000|2021-02-26 13:15:00|337.43|337.28|337.33|337.13|337.48|337.28|337.08|336.93|50
1614345600000|2021-02-26 13:20:00|337.28|337.08|337.43|337.18|337.48|337.28|337.13|336.93|43
1614345900000|2021-02-26 13:25:00|337.38|337.23|337.48|337.23|337.58|337.33|337.28|337.13|38
1614346200000|2021-02-26 13:30:00|337.53|337.28|338.28|338.08|338.28|338.13|337.53|337.23|84
1614346500000|2021-02-26 13:35:00|338.33|338.03|338.48|338.33|338.58|338.38|338.18|338.03|63
1614346800000|2021-02-26 13:40:00|338.43|338.28|338.63|338.43|338.63|338.48|338.38|338.18|44
1614347100000|2021-02-26 13:45:00|338.68|338.53|338.68|338.43|338.73|338.53|338.48|338.33|41
1614347400000|2021-02-26 13:50:00|338.58|338.38|338.68|338.48|338.78|338.63|338.53|338.28|83
1614347700000|2021-02-26 13:55:00|338.63|338.43|338.93|338.73|338.93|338.78|338.53|338.38|50
1614348000000|2021-02-26 14:00:00|338.88|338.78|339.03|338.83|339.13|338.98|338.88|338.73|37
1614348300000|2021-02-26 14:05:00|338.98|338.88|338.73|338.53|338.98|338.88|338.63|338.48|31
1614348600000|2021-02-26 14:10:00|338.68|338.58|339.08|338.93|339.08|338.93|338.68|338.58|57
1614348900000|2021-02-26 14:15:00|339.03|338.88|338.93|338.78|339.03|338.88|338.88|338.68|28
1614349200000|2021-02-26 14:20:00|338.88|338.73|339.18|339.03|339.18|339.03|338.88|338.73|92
1614349500000|2021-02-26 14:25:00|339.13|338.98|339.13|338.98|339.13|339.03|339.03|338.83|66
1614349800000|2021-02-26 14:30:00|339.08|338.88|338.93|338.73|339.38|339.18|338.58|338.43|219
1614350100000|2021-02-26 14:35:00|338.88|338.68|339.03|338.83|339.18|338.98|338.73|338.58|69
1614350400000|2021-02-26 14:40:00|338.98|338.78|339.03|338.58|339.28|338.83|338.78|338.53|34
1614350700000|2021-02-26 14:45:00|338.98|338.53|338.23|337.98|338.98|338.63|337.98|337.83|185
1614351000000|2021-02-26 14:50:00|338.18|337.93|337.53|337.28|338.23|338.03|337.53|337.28|20
1614351300000|2021-02-26 14:55:00|337.48|337.23|337.53|337.23|337.63|337.28|337.03|336.88|57
1614351600000|2021-02-26 15:00:00|337.48|337.28|337.43|337.18|337.53|337.33|336.88|336.68|27
1614351900000|2021-02-26 15:05:00|337.38|337.13|336.58|336.38|337.68|337.48|336.58|336.38|32
1614352200000|2021-02-26 15:10:00|336.63|336.43|336.73|336.53|336.93|336.68|336.53|336.38|23
1614352500000|2021-02-26 15:15:00|336.68|336.58|337.03|336.68|337.28|337.03|336.53|336.33|19
1614352800000|2021-02-26 15:20:00|336.98|336.88|336.78|336.48|337.13|336.88|336.68|336.48|4
1614353100000|2021-02-26 15:25:00|336.73|336.53|336.08|335.78|337.33|337.08|335.98|335.78|57
1614353400000|2021-02-26 15:30:00|336.13|335.83|336.08|335.83|336.53|336.28|336.03|335.78|5
1614353700000|2021-02-26 15:35:00|336.03|335.88|336.98|336.78|336.98|336.83|336.03|335.78|57
1614354000000|2021-02-26 15:40:00|336.93|336.73|337.28|337.08|337.28|337.08|336.83|336.58|50
1614354300000|2021-02-26 15:45:00|337.38|337.13|337.78|337.63|337.78|337.63|337.18|337.03|86
1614354600000|2021-02-26 15:50:00|337.73|337.53|337.68|337.53|338.08|337.88|337.48|337.28|110
1614354900000|2021-02-26 15:55:00|337.73|337.48|337.63|337.33|337.78|337.58|337.38|337.13|53
1614355200000|2021-02-26 16:00:00|337.68|337.38|338.13|337.88|338.13|337.93|337.28|336.93|43
1614355500000|2021-02-26 16:05:00|338.08|337.83|337.93|337.68|338.28|338.03|337.88|337.63|9
1614355800000|2021-02-26 16:10:00|337.98|337.73|337.58|337.33|338.03|337.88|337.38|337.13|8
1614356100000|2021-02-26 16:15:00|337.63|337.38|337.38|337.18|337.93|337.68|337.38|337.08|65
1614356400000|2021-02-26 16:20:00|337.43|337.13|337.38|337.18|337.43|337.23|337.28|337.03|58
1614356700000|2021-02-26 16:25:00|337.43|337.23|337.43|337.18|337.68|337.38|337.23|337.03|82
1614357000000|2021-02-26 16:30:00|337.53|337.13|337.73|337.53|337.83|337.58|337.38|337.13|40
1614357300000|2021-02-26 16:35:00|337.68|337.48|338.23|337.98|338.28|338.08|337.68|337.43|50
1614357600000|2021-02-26 16:40:00|338.28|338.03|338.08|337.78|338.38|338.13|338.03|337.78|9
1614357900000|2021-02-26 16:45:00|338.03|337.83|337.98|337.73|338.08|337.93|337.68|337.43|7
1614358200000|2021-02-26 16:50:00|337.93|337.78|337.63|337.38|337.98|337.78|337.48|337.28|75
1614358500000|2021-02-26 16:55:00|337.58|337.33|337.58|337.38|337.58|337.38|337.38|337.18|17
1614358800000|2021-02-26 17:00:00|337.63|337.43|337.48|337.18|337.68|337.53|337.38|337.18|4
1614359100000|2021-02-26 17:05:00|337.43|337.08|337.48|337.23|337.48|337.23|337.03|336.88|45
1614359400000|2021-02-26 17:10:00|337.53|337.28|337.83|337.63|337.98|337.78|337.38|337.23|86
1614359700000|2021-02-26 17:15:00|337.78|337.68|337.78|337.58|337.98|337.78|337.63|337.48|37
1614360000000|2021-02-26 17:20:00|337.83|337.63|337.63|337.48|337.83|337.68|337.53|337.33|47
1614360300000|2021-02-26 17:25:00|337.68|337.53|337.53|337.33|337.73|337.53|337.43|337.23|12
1614360600000|2021-02-26 17:30:00|337.58|337.38|337.63|337.38|337.73|337.58|337.58|337.33|16
1614360900000|2021-02-26 17:35:00|337.58|337.43|337.43|337.18|337.78|337.58|337.38|337.18|5
1614361200000|2021-02-26 17:40:00|337.38|337.23|337.48|337.23|337.63|337.43|337.33|337.13|0
1614361500000|2021-02-26 17:45:00|337.43|337.28|337.48|337.23|337.63|337.43|337.28|337.08|5
1614361800000|2021-02-26 17:50:00|337.43|337.18|337.68|337.33|337.73|337.48|337.38|337.13|2
1614362100000|2021-02-26 17:55:00|337.63|337.23|337.23|336.98|337.63|337.33|337.18|336.88|12
1614362400000|2021-02-26 18:00:00|337.18|337.03|336.88|336.63|337.23|337.03|336.68|336.43|6
1614362700000|2021-02-26 18:05:00|336.83|336.58|337.28|337.03|337.28|337.03|336.73|336.48|3
1614363000000|2021-02-26 18:10:00|337.23|336.98|337.23|336.93|337.23|336.98|337.08|336.83|6
1614363300000|2021-02-26 18:15:00|337.18|336.88|337.53|337.28|337.58|337.33|337.18|336.88|1
1614363600000|2021-02-26 18:20:00|337.58|337.33|337.78|337.48|337.83|337.58|337.53|337.28|5
1614363900000|2021-02-26 18:25:00|337.83|337.53|337.83|337.58|337.88|337.73|337.78|337.48|5
1614364200000|2021-02-26 18:30:00|337.88|337.53|337.48|337.18|337.88|337.63|337.38|337.18|7
1614364500000|2021-02-26 18:35:00|337.53|337.23|337.33|337.03|337.53|337.28|337.28|337.03|1
1614364800000|2021-02-26 18:40:00|337.28|337.08|337.43|337.23|337.43|337.23|337.23|336.98|12
1614365100000|2021-02-26 18:45:00|337.48|337.28|337.13|336.88|337.63|337.43|336.88|336.68|19
1614365400000|2021-02-26 18:50:00|337.08|336.83|336.98|336.73|337.13|336.88|336.93|336.68|0
1614365700000|2021-02-26 18:55:00|336.93|336.68|337.08|336.73|337.23|336.98|336.93|336.68|9
1614366000000|2021-02-26 19:00:00|337.13|336.78|336.98|336.63|337.13|336.88|336.88|336.63|8
1614366300000|2021-02-26 19:05:00|336.93|336.68|336.83|336.53|336.98|336.73|336.78|336.48|3
1614366600000|2021-02-26 19:10:00|336.78|336.48|336.63|336.38|336.83|336.58|336.53|336.33|14
1614366900000|2021-02-26 19:15:00|336.68|336.33|336.28|336.03|336.68|336.48|336.28|336.03|13
1614367200000|2021-02-26 19:20:00|336.23|335.93|336.28|336.03|336.48|336.28|336.23|335.93|6
1614367500000|2021-02-26 19:25:00|336.33|336.08|336.38|336.18|336.43|336.23|336.28|336.08|12
1614367800000|2021-02-26 19:30:00|336.33|336.13|336.78|336.58|336.78|336.58|336.33|336.08|24
1614368100000|2021-02-26 19:35:00|336.73|336.53|336.78|336.53|336.83|336.63|336.63|336.43|10
1614368400000|2021-02-26 19:40:00|336.83|336.48|336.68|336.43|336.83|336.68|336.53|336.33|5
1614368700000|2021-02-26 19:45:00|336.73|336.48|336.88|336.63|336.88|336.63|336.68|336.48|4
1614369000000|2021-02-26 19:50:00|336.83|336.58|336.78|336.58|336.88|336.68|336.63|336.48|14
1614369300000|2021-02-26 19:55:00|336.83|336.63|336.68|336.43|336.93|336.68|336.63|336.43|3
1614369600000|2021-02-26 20:00:00|336.73|336.48|336.93|336.68|336.98|336.78|336.68|336.48|13
1614369900000|2021-02-26 20:05:00|336.98|336.73|337.13|336.93|337.13|336.98|336.88|336.68|8
1614370200000|2021-02-26 20:10:00|337.08|336.88|337.08|336.78|337.13|336.98|337.03|336.78|3
1614370500000|2021-02-26 20:15:00|337.13|336.83|337.18|336.93|337.18|337.03|337.08|336.83|4
1614370800000|2021-02-26 20:20:00|337.13|336.98|336.88|336.63|337.18|336.98|336.88|336.63|8
1614371100000|2021-02-26 20:25:00|336.83|336.58|336.48|336.23|336.88|336.73|336.43|336.23|90
1614371400000|2021-02-26 20:30:00|336.43|336.28|336.53|336.28|336.63|336.48|336.43|336.23|24
1614371700000|2021-02-26 20:35:00|336.48|336.33|336.58|336.38|336.68|336.53|336.43|336.18|45
1614372000000|2021-02-26 20:40:00|336.63|336.33|337.13|336.88|337.53|337.03|336.43|336.28|84
1614372300000|2021-02-26 20:45:00|337.03|336.83|337.68|337.28|337.68|337.33|337.03|336.83|35
1614372600000|2021-02-26 20:50:00|337.63|337.18|336.63|336.38|337.63|337.23|336.63|336.38|76
1614372900000|2021-02-26 20:55:00|336.58|336.18|336.33|335.93|337.03|336.53|336.18|335.93|72
1614373200000|2021-02-26 21:00:00|336.28|335.88|336.33|335.93|336.53|335.98|336.08|335.88|19
1614373500000|2021-02-26 21:05:00|336.38|335.88|336.33|335.78|336.53|335.98|335.93|335.78|24
1614373800000|2021-02-26 21:10:00|336.43|335.43|335.83|335.23|336.63|335.43|335.58|335.13|39
1614374100000|2021-02-26 21:15:00|335.73|335.13|335.83|335.23|335.83|335.23|335.73|335.13|0
1614374400000|2021-02-26 21:20:00|335.93|335.33|335.93|335.33|335.93|335.33|335.83|335.23|0
1614375000000|2021-02-26 21:30:00|336.03|335.43|336.03|335.43|336.23|335.63|335.73|335.13|0
1614375300000|2021-02-26 21:35:00|336.13|335.53|336.23|335.63|336.33|335.73|336.03|335.43|0
1614375600000|2021-02-26 21:40:00|336.13|335.53|336.23|335.63|336.23|335.63|336.03|335.43|0
1614375900000|2021-02-26 21:45:00|336.33|335.73|336.23|335.63|336.33|335.73|336.23|335.63|0
1614376200000|2021-02-26 21:50:00|336.13|335.53|336.23|335.63|336.23|335.63|336.13|335.53|0
1614376500000|2021-02-26 21:55:00|336.13|335.53|336.33|335.73|336.43|335.83|336.13|335.53|0
1614553200000|2021-02-28 23:00:00|336.73|336.13|337.13|336.53|337.33|336.73|336.73|336.13|0
1614553500000|2021-02-28 23:05:00|337.23|336.63|337.33|336.73|337.53|336.93|337.23|336.63|0
1614553800000|2021-02-28 23:10:00|337.43|336.83|337.13|336.53|337.53|336.93|337.13|336.53|0
1614554100000|2021-02-28 23:15:00|337.23|336.63|337.33|336.73|337.43|336.83|336.93|336.33|0
1614554400000|2021-02-28 23:20:00|337.43|336.83|337.73|337.13|337.73|337.13|337.43|336.83|0
1614554700000|2021-02-28 23:25:00|337.83|337.23|337.93|337.33|338.03|337.43|337.83|337.23|0
1614555000000|2021-02-28 23:30:00|338.03|337.43|338.03|337.43|338.13|337.53|337.93|337.33|0
1614555300000|2021-02-28 23:35:00|338.13|337.53|338.23|337.63|338.23|337.63|337.93|337.33|0
1614555600000|2021-02-28 23:40:00|338.13|337.53|338.33|337.73|338.43|337.83|338.13|337.53|0
1614555900000|2021-02-28 23:45:00|338.23|337.63|338.13|337.53|338.33|337.73|338.03|337.43|0
1614556200000|2021-02-28 23:50:00|338.23|337.63|338.13|337.53|338.23|337.63|338.03|337.43|0
1614556500000|2021-02-28 23:55:00|338.03|337.43|338.33|337.73|338.33|337.73|338.03|337.43|0
1614556800000|2021-03-01 00:00:00|338.43|337.83|338.53|337.93|338.53|337.93|338.23|337.63|0
1614557100000|2021-03-01 00:05:00|338.43|337.83|338.03|337.43|338.43|337.83|338.03|337.43|0
1614557400000|2021-03-01 00:10:00|338.13|337.53|338.33|337.73|338.33|337.73|338.13|337.53|0
1614557700000|2021-03-01 00:15:00|338.23|337.63|338.13|337.53|338.33|337.73|338.03|337.43|0
1614558000000|2021-03-01 00:20:00|338.23|337.63|338.03|337.43|338.23|337.63|338.03|337.43|0
1614558300000|2021-03-01 00:25:00|338.13|337.53|338.13|337.53|338.23|337.63|337.93|337.33|0
1614558600000|2021-03-01 00:30:00|338.33|338.13|337.63|337.48|338.33|338.13|336.53|336.38|406
1614558900000|2021-03-01 00:35:00|337.68|337.53|336.78|336.58|337.73|337.53|336.68|336.43|158
1614559200000|2021-03-01 00:40:00|336.93|336.63|336.78|336.58|336.93|336.78|336.43|336.28|235
1614559500000|2021-03-01 00:45:00|336.88|336.63|336.73|336.58|337.08|336.88|336.58|336.43|398
1614559800000|2021-03-01 00:50:00|336.78|336.53|337.18|337.03|337.23|337.03|336.63|336.43|363
1614560100000|2021-03-01 00:55:00|337.23|336.98|337.63|337.48|337.73|337.53|337.03|336.88|530
1614560400000|2021-03-01 01:00:00|337.83|337.68|338.63|338.43|338.93|338.68|337.83|337.63|1498
1614560700000|2021-03-01 01:05:00|338.58|338.48|339.63|339.43|339.93|339.78|338.58|338.48|885
1614561000000|2021-03-01 01:10:00|339.58|339.48|339.83|339.68|340.08|339.88|339.23|339.08|577
1614561300000|2021-03-01 01:15:00|339.88|339.73|339.73|339.53|340.18|340.03|339.68|339.53|393
1614561600000|2021-03-01 01:20:00|339.68|339.58|338.83|338.68|339.68|339.58|338.68|338.53|613
1614561900000|2021-03-01 01:25:00|338.78|338.63|338.98|338.83|339.18|339.03|338.78|338.63|515
1614562200000|2021-03-01 01:30:00|338.93|338.78|339.08|338.88|339.33|339.18|338.83|338.68|409
1614562500000|2021-03-01 01:35:00|339.13|338.93|338.83|338.68|339.18|339.03|338.68|338.53|306
1614562800000|2021-03-01 01:40:00|338.88|338.73|338.63|338.48|338.88|338.73|338.48|338.28|323
1614563100000|2021-03-01 01:45:00|338.58|338.43|339.08|338.93|339.13|338.93|338.53|338.38|220
1614563400000|2021-03-01 01:50:00|339.13|338.98|339.08|338.93|339.23|339.08|338.83|338.63|262
1614563700000|2021-03-01 01:55:00|339.13|338.98|339.08|338.93|339.23|339.08|339.03|338.88|164
1614564000000|2021-03-01 02:00:00|339.13|338.98|338.78|338.63|339.28|339.13|338.78|338.63|270
1614564300000|2021-03-01 02:05:00|338.83|338.68|339.37|339.22|339.47|339.32|338.77|338.62|229
1614564600000|2021-03-01 02:10:00|339.42|339.17|339.27|339.07|339.47|339.32|339.17|339.02|264
1614564900000|2021-03-01 02:15:00|339.22|339.12|338.92|338.72|339.27|339.12|338.87|338.72|215
1614565200000|2021-03-01 02:20:00|338.87|338.67|338.97|338.82|339.02|338.87|338.72|338.57|271
1614565500000|2021-03-01 02:25:00|338.92|338.77|339.07|338.87|339.12|338.97|338.82|338.67|247
1614565800000|2021-03-01 02:30:00|339.02|338.92|339.32|339.17|339.32|339.17|339.02|338.87|184
1614566100000|2021-03-01 02:35:00|339.37|339.22|339.67|339.52|339.72|339.52|339.37|339.22|238
1614566400000|2021-03-01 02:40:00|339.62|339.47|339.42|339.27|339.67|339.52|339.37|339.22|266
1614566700000|2021-03-01 02:45:00|339.37|339.22|339.17|339.02|339.42|339.27|339.12|338.97|284
1614567000000|2021-03-01 02:50:00|339.22|339.07|339.47|339.32|339.52|339.37|339.12|338.97|308
1614567300000|2021-03-01 02:55:00|339.42|339.27|339.87|339.72|339.87|339.72|339.42|339.22|307
1614567600000|2021-03-01 03:00:00|339.92|339.67|340.17|339.97|340.32|340.17|339.87|339.67|460
1614567900000|2021-03-01 03:05:00|340.22|340.02|340.52|340.32|340.67|340.47|340.22|339.97|422
1614568200000|2021-03-01 03:10:00|340.47|340.37|340.82|340.67|340.87|340.72|340.47|340.32|283
1614568500000|2021-03-01 03:15:00|340.77|340.62|340.77|340.57|340.92|340.77|340.72|340.57|265
1614568800000|2021-03-01 03:20:00|340.82|340.62|340.97|340.77|341.12|340.97|340.82|340.62|493
1614569100000|2021-03-01 03:25:00|340.92|340.82|341.52|341.37|341.57|341.37|340.92|340.82|224
1614569400000|2021-03-01 03:30:00|341.47|341.32|341.32|341.12|341.52|341.32|341.22|341.07|269
1614569700000|2021-03-01 03:35:00|341.27|341.17|341.42|341.27|341.47|341.32|341.27|341.07|170
1614570000000|2021-03-01 03:40:00|341.47|341.32|341.57|341.42|341.62|341.47|341.42|341.27|250
1614570300000|2021-03-01 03:45:00|341.52|341.37|341.67|341.52|341.67|341.52|341.52|341.37|239
1614570600000|2021-03-01 03:50:00|341.72|341.47|341.42|341.27|341.72|341.57|341.42|341.27|243
1614570900000|2021-03-01 03:55:00|341.47|341.32|341.52|341.32|341.52|341.37|341.42|341.27|186
1614571200000|2021-03-01 04:00:00|341.47|341.27|340.87|340.67|341.52|341.37|340.82|340.67|129
1614571500000|2021-03-01 04:05:00|340.92|340.72|340.82|340.67|340.97|340.82|340.82|340.67|125
1614571800000|2021-03-01 04:10:00|340.87|340.72|340.87|340.72|340.92|340.77|340.87|340.67|93
1614572100000|2021-03-01 04:15:00|340.92|340.77|340.77|340.62|340.92|340.77|340.72|340.57|159
1614572400000|2021-03-01 04:20:00|340.72|340.57|340.42|340.27|340.72|340.57|340.42|340.27|120
1614572700000|2021-03-01 04:25:00|340.37|340.22|340.57|340.42|340.67|340.52|340.37|340.22|171
1614573000000|2021-03-01 04:30:00|340.62|340.47|340.82|340.67|340.92|340.77|340.62|340.47|171
1614573300000|2021-03-01 04:35:00|340.77|340.62|340.52|340.37|340.77|340.62|340.52|340.37|145
1614573600000|2021-03-01 04:40:00|340.47|340.32|340.32|340.17|340.52|340.37|340.27|340.12|190
1614573900000|2021-03-01 04:45:00|340.37|340.12|340.52|340.37|340.57|340.42|340.27|340.12|193
1614574200000|2021-03-01 04:50:00|340.47|340.32|340.62|340.47|340.62|340.47|340.37|340.22|120
1614574500000|2021-03-01 04:55:00|340.67|340.52|340.62|340.47|340.77|340.62|340.57|340.42|190
1614574800000|2021-03-01 05:00:00|340.67|340.52|341.17|341.02|341.22|341.07|340.67|340.52|383
1614575100000|2021-03-01 05:05:00|341.12|340.97|341.37|341.17|341.37|341.22|341.02|340.87|250
1614575400000|2021-03-01 05:10:00|341.42|341.22|341.42|341.27|341.62|341.42|341.37|341.17|239
1614575700000|2021-03-01 05:15:00|341.47|341.22|341.57|341.42|341.57|341.42|341.42|341.22|153
1614576000000|2021-03-01 05:20:00|341.62|341.47|341.52|341.37|341.77|341.62|341.52|341.37|228
1614576300000|2021-03-01 05:25:00|341.57|341.42|341.67|341.52|341.67|341.52|341.57|341.37|135
1614576600000|2021-03-01 05:30:00|341.72|341.57|341.52|341.32|341.82|341.67|341.47|341.32|172
1614576900000|2021-03-01 05:35:00|341.47|341.37|341.57|341.37|341.67|341.52|341.47|341.32|128
1614577200000|2021-03-01 05:40:00|341.52|341.42|341.57|341.42|341.82|341.67|341.52|341.42|122
1614577500000|2021-03-01 05:45:00|341.62|341.47|341.62|341.47|341.72|341.57|341.57|341.42|74
1614577800000|2021-03-01 05:50:00|341.57|341.37|341.57|341.42|341.67|341.52|341.52|341.37|91
1614578100000|2021-03-01 05:55:00|341.52|341.37|341.77|341.62|341.82|341.67|341.47|341.32|104
1614578400000|2021-03-01 06:00:00|341.72|341.57|341.97|341.82|341.97|341.82|341.67|341.52|207
1614578700000|2021-03-01 06:05:00|342.02|341.87|342.02|341.82|342.12|341.97|341.87|341.72|365
1614579000000|2021-03-01 06:10:00|341.97|341.87|341.82|341.62|342.02|341.87|341.77|341.62|153
1614579300000|2021-03-01 06:15:00|341.77|341.67|341.92|341.77|342.02|341.87|341.77|341.67|104
1614579600000|2021-03-01 06:20:00|341.87|341.72|341.87|341.72|341.97|341.82|341.72|341.57|180
1614579900000|2021-03-01 06:25:00|341.82|341.62|341.72|341.57|341.92|341.77|341.72|341.57|107
1614580200000|2021-03-01 06:30:00|341.67|341.47|341.77|341.57|341.77|341.62|341.57|341.37|153
1614580500000|2021-03-01 06:35:00|341.72|341.62|341.62|341.42|341.77|341.62|341.57|341.42|75
1614580800000|2021-03-01 06:40:00|341.57|341.47|341.67|341.52|341.87|341.67|341.57|341.42|125
1614581100000|2021-03-01 06:45:00|341.62|341.47|341.87|341.72|341.87|341.72|341.57|341.42|78
1614581400000|2021-03-01 06:50:00|341.82|341.67|341.72|341.57|341.82|341.67|341.67|341.52|106
1614581700000|2021-03-01 06:55:00|341.67|341.52|341.77|341.62|341.82|341.62|341.52|341.37|147
1614582000000|2021-03-01 07:00:00|341.82|341.67|341.77|341.62|341.87|341.67|341.62|341.47|148
1614582300000|2021-03-01 07:05:00|341.82|341.67|341.72|341.57|341.87|341.72|341.62|341.47|141
1614582600000|2021-03-01 07:10:00|341.67|341.52|341.97|341.77|341.97|341.82|341.67|341.52|167
1614582900000|2021-03-01 07:15:00|341.92|341.82|341.97|341.82|342.12|341.92|341.87|341.72|158
1614583200000|2021-03-01 07:20:00|341.87|341.72|341.82|341.67|342.07|341.92|341.82|341.67|140
1614583500000|2021-03-01 07:25:00|341.77|341.62|341.57|341.37|341.87|341.72|341.52|341.37|242
1614583800000|2021-03-01 07:30:00|341.52|341.42|341.57|341.42|341.77|341.57|341.52|341.37|173
1614584100000|2021-03-01 07:35:00|341.62|341.47|341.62|341.42|341.87|341.67|341.57|341.37|246
1614584400000|2021-03-01 07:40:00|341.67|341.47|341.57|341.42|341.77|341.62|341.57|341.42|151
1614584700000|2021-03-01 07:45:00|341.67|341.37|341.77|341.62|341.87|341.72|341.62|341.37|151
1614585000000|2021-03-01 07:50:00|341.72|341.57|341.77|341.57|341.92|341.77|341.62|341.47|138
1614585300000|2021-03-01 07:55:00|341.67|341.52|341.57|341.37|341.77|341.62|341.42|341.27|296
1614585600000|2021-03-01 08:00:00|341.52|341.32|341.77|341.62|341.82|341.62|341.42|341.27|299
1614585900000|2021-03-01 08:05:00|341.72|341.57|342.02|341.87|342.02|341.87|341.67|341.52|271
1614586200000|2021-03-01 08:10:00|341.97|341.82|342.02|341.82|342.12|341.97|341.92|341.77|187
1614586500000|2021-03-01 08:15:00|342.07|341.87|341.92|341.77|342.12|341.92|341.82|341.67|161
1614586800000|2021-03-01 08:20:00|341.97|341.82|341.97|341.82|342.02|341.87|341.82|341.67|221
1614587100000|2021-03-01 08:25:00|342.02|341.77|341.87|341.67|342.17|342.02|341.82|341.67|185
1614587400000|2021-03-01 08:30:00|341.82|341.72|341.57|341.42|341.82|341.72|341.47|341.27|236
1614587700000|2021-03-01 08:35:00|341.62|341.47|341.57|341.37|341.67|341.52|341.47|341.27|224
1614588000000|2021-03-01 08:40:00|341.52|341.42|341.47|341.32|341.67|341.52|341.42|341.27|208
1614588300000|2021-03-01 08:45:00|341.52|341.37|341.22|341.07|341.52|341.37|341.22|341.02|339
1614588600000|2021-03-01 08:50:00|341.17|341.02|341.17|341.02|341.37|341.17|341.12|340.97|471
1614588900000|2021-03-01 08:55:00|341.22|341.07|341.22|341.02|341.27|341.12|341.02|340.87|722
1614589200000|2021-03-01 09:00:00|341.27|341.07|341.47|341.32|341.77|341.62|341.27|341.02|975
1614589500000|2021-03-01 09:05:00|341.52|341.37|341.77|341.62|341.82|341.67|341.52|341.37|265
1614589800000|2021-03-01 09:10:00|341.82|341.67|341.57|341.32|341.82|341.67|341.57|341.32|129
1614590100000|2021-03-01 09:15:00|341.52|341.37|341.82|341.67|341.82|341.67|341.47|341.32|64
1614590400000|2021-03-01 09:20:00|341.92|341.32|341.82|341.22|341.92|341.32|341.82|341.22|0
1614590700000|2021-03-01 09:25:00|341.92|341.32|341.82|341.22|341.92|341.32|341.82|341.22|25
1614591000000|2021-03-01 09:30:00|341.72|341.12|341.82|341.22|341.82|341.22|341.72|341.12|0
1614591300000|2021-03-01 09:35:00|341.72|341.12|341.82|341.22|341.82|341.22|341.72|341.12|0
1614591600000|2021-03-01 09:40:00|341.72|341.12|341.92|341.32|341.92|341.32|341.72|341.12|0
1614591900000|2021-03-01 09:45:00|341.82|341.22|341.92|341.32|342.02|341.42|341.82|341.22|0
1614592200000|2021-03-01 09:50:00|342.02|341.42|341.87|341.62|342.02|341.72|341.82|341.32|6
1614592500000|2021-03-01 09:55:00|341.82|341.57|341.72|341.47|341.82|341.62|341.67|341.47|4
1614592800000|2021-03-01 10:00:00|341.67|341.42|341.67|341.42|341.67|341.52|341.67|341.37|3
1614593100000|2021-03-01 10:05:00|341.57|341.37|341.57|341.37|341.57|341.52|341.57|341.32|13
1614593400000|2021-03-01 10:10:00|341.62|341.42|341.52|341.32|341.62|341.47|341.52|341.32|20
1614593700000|2021-03-01 10:15:00|341.42|341.27|341.47|341.32|341.47|341.32|341.42|341.22|29
1614594000000|2021-03-01 10:20:00|341.52|341.27|341.52|341.32|341.52|341.37|341.52|341.27|12
1614594300000|2021-03-01 10:25:00|341.57|341.37|341.52|341.32|341.57|341.42|341.52|341.32|10
1614594600000|2021-03-01 10:30:00|341.47|341.37|341.42|341.27|341.47|341.37|341.42|341.27|17
1614594900000|2021-03-01 10:35:00|341.47|341.32|341.42|341.22|341.47|341.32|341.37|341.17|22
1614595200000|2021-03-01 10:40:00|341.37|341.27|341.42|341.27|341.52|341.37|341.37|341.22|30
1614595500000|2021-03-01 10:45:00|341.37|341.22|341.42|341.27|341.52|341.37|341.27|341.12|103
1614595800000|2021-03-01 10:50:00|341.37|341.22|341.27|341.07|341.37|341.22|341.27|341.07|19
1614596100000|2021-03-01 10:55:00|341.22|341.02|341.22|341.07|341.27|341.07|341.22|341.02|14
1614596400000|2021-03-01 11:00:00|341.27|341.12|341.22|341.07|341.27|341.12|341.17|341.02|16
1614596700000|2021-03-01 11:05:00|341.17|341.02|341.07|340.92|341.22|341.07|341.02|340.87|30
1614597000000|2021-03-01 11:10:00|341.02|340.87|340.97|340.77|341.07|340.92|340.92|340.77|5
1614597300000|2021-03-01 11:15:00|341.02|340.82|340.97|340.77|341.02|340.87|340.97|340.77|20
1614597600000|2021-03-01 11:20:00|340.92|340.72|340.97|340.82|340.97|340.82|340.77|340.62|29
1614597900000|2021-03-01 11:25:00|341.02|340.87|340.92|340.77|341.12|340.92|340.87|340.72|18
1614598200000|2021-03-01 11:30:00|340.87|340.72|340.87|340.72|340.92|340.72|340.82|340.67|6
1614598500000|2021-03-01 11:35:00|340.97|340.77|341.07|340.87|341.07|340.87|340.92|340.72|13
1614598800000|2021-03-01 11:40:00|341.12|340.92|341.17|340.97|341.17|340.97|341.07|340.87|5
1614599100000|2021-03-01 11:45:00|341.12|340.92|340.87|340.72|341.12|340.92|340.87|340.72|8
1614599400000|2021-03-01 11:50:00|340.92|340.77|340.67|340.52|340.97|340.77|340.62|340.47|42
1614599700000|2021-03-01 11:55:00|340.72|340.57|340.62|340.47|340.72|340.57|340.62|340.47|43
1614600000000|2021-03-01 12:00:00|340.57|340.42|340.77|340.57|340.82|340.62|340.47|340.32|104
1614600300000|2021-03-01 12:05:00|340.72|340.62|340.87|340.67|340.92|340.77|340.72|340.57|46
1614600600000|2021-03-01 12:10:00|340.92|340.72|340.97|340.77|341.07|340.87|340.87|340.67|67
1614600900000|2021-03-01 12:15:00|341.02|340.82|341.17|340.97|341.17|340.97|340.87|340.72|88
1614601200000|2021-03-01 12:20:00|341.12|340.92|341.07|340.87|341.22|341.07|341.02|340.82|152
1614601500000|2021-03-01 12:25:00|341.12|340.92|341.22|341.02|341.27|341.07|341.12|340.92|78
1614601800000|2021-03-01 12:30:00|341.17|341.07|341.17|341.02|341.22|341.07|341.07|340.87|2
1614602100000|2021-03-01 12:35:00|341.22|340.97|341.22|341.02|341.22|341.07|341.22|340.92|1
1614602400000|2021-03-01 12:40:00|341.27|341.07|341.27|341.12|341.32|341.17|341.17|341.02|14
1614602700000|2021-03-01 12:45:00|341.32|341.17|341.37|341.22|341.42|341.27|341.32|341.12|6
1614603000000|2021-03-01 12:50:00|341.32|341.17|341.32|341.17|341.42|341.22|341.27|341.12|10
1614603300000|2021-03-01 12:55:00|341.37|341.22|341.32|341.12|341.42|341.22|341.32|341.12|2
1614603600000|2021-03-01 13:00:00|341.27|341.07|341.52|341.37|341.52|341.37|341.22|341.07|6
1614603900000|2021-03-01 13:05:00|341.47|341.32|341.57|341.37|341.57|341.37|341.42|341.22|9
1614604200000|2021-03-01 13:10:00|341.52|341.42|341.62|341.42|341.62|341.47|341.52|341.37|4
1614604500000|2021-03-01 13:15:00|341.57|341.47|341.52|341.37|341.62|341.47|341.52|341.37|6
1614604800000|2021-03-01 13:20:00|341.57|341.32|341.42|341.27|341.57|341.37|341.37|341.22|25
1614605100000|2021-03-01 13:25:00|341.37|341.22|341.42|341.27|341.42|341.27|341.32|341.17|11
1614605400000|2021-03-01 13:30:00|341.37|341.22|341.42|341.27|341.42|341.27|341.32|341.17|22
1614605700000|2021-03-01 13:35:00|341.37|341.22|341.57|341.42|341.62|341.42|341.37|341.22|31
1614606000000|2021-03-01 13:40:00|341.62|341.47|341.62|341.47|341.67|341.52|341.57|341.42|22
1614606300000|2021-03-01 13:45:00|341.67|341.52|341.77|341.57|341.77|341.57|341.57|341.42|16
1614606600000|2021-03-01 13:50:00|341.72|341.52|341.82|341.62|341.87|341.72|341.67|341.47|3
1614606900000|2021-03-01 13:55:00|341.87|341.67|341.77|341.57|341.92|341.72|341.72|341.57|15
1614607200000|2021-03-01 14:00:00|341.82|341.62|341.72|341.47|341.87|341.72|341.62|341.42|48
1614607500000|2021-03-01 14:05:00|341.87|341.32|341.62|341.42|341.87|341.52|341.47|341.32|59
1614607800000|2021-03-01 14:10:00|341.67|341.47|341.67|341.52|341.77|341.62|341.57|341.42|56
1614608100000|2021-03-01 14:15:00|341.77|341.57|341.67|341.52|341.82|341.67|341.62|341.42|62
1614608400000|2021-03-01 14:20:00|341.72|341.57|341.57|341.42|341.77|341.62|341.57|341.37|52
1614608700000|2021-03-01 14:25:00|341.62|341.47|341.67|341.47|341.67|341.52|341.57|341.37|84
1614609000000|2021-03-01 14:30:00|341.62|341.52|341.67|341.52|341.82|341.62|341.47|341.32|214
1614609300000|2021-03-01 14:35:00|341.72|341.57|341.72|341.52|341.87|341.67|341.52|341.27|139
1614609600000|2021-03-01 14:40:00|341.77|341.57|342.17|342.02|342.17|342.02|341.72|341.52|57
1614609900000|2021-03-01 14:45:00|342.12|341.92|341.92|341.72|342.27|342.07|341.82|341.67|112
1614610200000|2021-03-01 14:50:00|341.87|341.77|341.92|341.77|342.02|341.77|341.77|341.62|28
1614610500000|2021-03-01 14:55:00|341.97|341.82|342.12|341.97|342.27|342.07|341.97|341.82|42
1614610800000|2021-03-01 15:00:00|342.17|341.82|342.02|341.87|342.17|341.92|341.77|341.57|48
1614611100000|2021-03-01 15:05:00|342.07|341.92|342.32|342.12|342.32|342.17|341.87|341.72|35
1614611400000|2021-03-01 15:10:00|342.27|342.17|342.52|342.37|342.52|342.37|342.27|342.12|28
1614611700000|2021-03-01 15:15:00|342.57|342.42|342.82|342.67|342.82|342.67|342.57|342.37|44
1614612000000|2021-03-01 15:20:00|342.87|342.72|343.02|342.87|343.17|343.02|342.87|342.72|137
1614612300000|2021-03-01 15:25:00|342.97|342.82|342.87|342.67|343.02|342.87|342.82|342.67|59
1614612600000|2021-03-01 15:30:00|342.92|342.72|342.92|342.72|343.02|342.77|342.77|342.57|29
1614612900000|2021-03-01 15:35:00|342.87|342.87|343.07|342.92|343.12|342.97|342.87|342.77|39
1614613200000|2021-03-01 15:40:00|343.12|342.97|343.12|342.97|343.17|343.02|342.97|342.82|20
1614613500000|2021-03-01 15:45:00|343.17|343.02|343.22|343.07|343.22|343.07|343.02|342.87|32
1614613800000|2021-03-01 15:50:00|343.17|343.02|343.22|343.02|343.27|343.07|343.12|342.97|16
1614614100000|2021-03-01 15:55:00|343.17|343.07|343.32|343.12|343.37|343.22|343.17|343.02|37
1614614400000|2021-03-01 16:00:00|343.27|343.17|343.17|343.02|343.32|343.17|343.17|343.02|41
1614614700000|2021-03-01 16:05:00|343.22|342.92|343.22|343.07|343.27|343.12|343.02|342.82|62
1614615000000|2021-03-01 16:10:00|343.27|343.12|343.42|343.27|343.52|343.32|343.22|343.07|41
1614615300000|2021-03-01 16:15:00|343.47|343.32|343.47|343.32|343.52|343.32|343.32|343.12|17
1614615600000|2021-03-01 16:20:00|343.42|343.22|343.32|343.17|343.52|343.37|343.32|343.17|72
1614615900000|2021-03-01 16:25:00|343.27|343.12|343.27|343.12|343.32|343.12|343.12|342.97|39
1614616200000|2021-03-01 16:30:00|343.32|343.17|343.32|343.17|343.32|343.17|343.17|343.02|39
1614616500000|2021-03-01 16:35:00|343.37|343.12|343.17|343.02|343.37|343.17|343.17|343.02|49
1614616800000|2021-03-01 16:40:00|343.22|342.97|343.27|343.12|343.37|343.17|343.22|342.97|59
1614617100000|2021-03-01 16:45:00|||||||||6
1614617400000|2021-03-01 16:50:00|343.32|343.17|343.27|343.12|343.37|343.17|343.27|343.12|44
1614617700000|2021-03-01 16:55:00|343.22|343.07|343.22|343.07|343.27|343.07|343.22|343.07|15
1614618000000|2021-03-01 17:00:00|343.32|343.12|343.27|343.12|343.32|343.12|343.22|343.12|21
1614618300000|2021-03-01 17:05:00|343.32|343.17|343.27|343.12|343.37|343.17|343.27|343.07|9
1614618600000|2021-03-01 17:10:00|343.32|343.17|343.27|343.12|343.32|343.17|343.27|343.12|11
1614618900000|2021-03-01 17:15:00|343.32|343.07|343.27|343.12|343.32|343.12|343.17|343.02|13
1614619200000|2021-03-01 17:20:00|343.22|343.07|343.32|343.17|343.32|343.17|343.22|343.07|17
1614619500000|2021-03-01 17:25:00|343.37|343.22|343.47|343.27|343.47|343.27|343.32|343.12|41
1614619800000|2021-03-01 17:30:00|343.42|343.32|343.62|343.42|343.62|343.42|343.42|343.32|25
1614620100000|2021-03-01 17:35:00|343.57|343.37|343.47|343.32|343.62|343.42|343.47|343.32|13
1614620400000|2021-03-01 17:40:00|343.42|343.27|343.47|343.27|343.47|343.32|343.32|343.17|15
1614620700000|2021-03-01 17:45:00|343.42|343.32|343.57|343.42|343.57|343.42|343.37|343.22|14
1614621000000|2021-03-01 17:50:00|343.62|343.47|343.52|343.37|343.62|343.47|343.52|343.37|58
1614621300000|2021-03-01 17:55:00|343.47|343.27|343.32|343.17|343.52|343.32|343.27|343.07|73
1614621600000|2021-03-01 18:00:00|343.37|343.22|343.27|343.12|343.37|343.22|343.12|342.97|28
1614621900000|2021-03-01 18:05:00|343.32|343.17|343.27|343.12|343.37|343.22|343.27|343.07|54
1614622200000|2021-03-01 18:10:00|343.22|343.07|343.17|343.02|343.37|343.17|343.17|343.02|10
1614622500000|2021-03-01 18:15:00|343.12|342.97|343.17|343.02|343.37|343.17|343.12|342.97|24
1614622800000|2021-03-01 18:20:00|343.27|343.07|343.27|343.12|343.37|343.17|343.22|343.02|13
1614623100000|2021-03-01 18:25:00|343.22|343.07|343.27|343.12|343.32|343.12|343.17|342.97|8
1614623400000|2021-03-01 18:30:00|343.32|343.17|343.57|343.37|343.57|343.42|343.32|343.12|14
1614623700000|2021-03-01 18:35:00|343.62|343.42|343.62|343.47|343.67|343.47|343.57|343.37|10
1614624000000|2021-03-01 18:40:00|343.67|343.42|343.72|343.52|343.77|343.57|343.62|343.42|12
1614624300000|2021-03-01 18:45:00|343.67|343.47|343.62|343.47|343.72|343.47|343.47|343.27|8
1614624600000|2021-03-01 18:50:00|343.57|343.37|343.57|343.42|343.67|343.47|343.52|343.37|7
1614624900000|2021-03-01 18:55:00|343.62|343.47|343.67|343.47|343.67|343.47|343.57|343.42|2
1614625200000|2021-03-01 19:00:00|343.62|343.52|343.77|343.57|343.77|343.62|343.57|343.42|4
1614625500000|2021-03-01 19:05:00|343.72|343.62|343.87|343.72|343.92|343.77|343.72|343.62|14
1614625800000|2021-03-01 19:10:00|343.82|343.67|343.92|343.77|343.97|343.82|343.82|343.67|8
1614626100000|2021-03-01 19:15:00|343.97||343.92||343.97||343.92||0
1614626400000|2021-03-01 19:20:00|343.97|343.82|343.97|343.82|343.97|343.82|343.92|343.72|2
1614626700000|2021-03-01 19:25:00|343.92|343.77|343.97|343.82|343.97|343.82|343.92|343.77|2
1614627000000|2021-03-01 19:30:00|343.92|343.77|343.97|343.82|343.97|343.82|343.92|343.72|4
1614627300000|2021-03-01 19:35:00|343.92|343.77|343.92|343.77|343.92|343.77|343.92|343.77|6
1614627600000|2021-03-01 19:40:00|343.97|343.82|343.97|343.82|343.97|343.82|343.97|343.82|18
1614627900000|2021-03-01 19:45:00|344.02|343.87|344.07|343.92|344.07|343.92|344.02|343.87|45
1614628200000|2021-03-01 19:50:00|344.12|343.97|344.17|344.02|344.22|344.07|344.12|343.97|31
1614628500000|2021-03-01 19:55:00|344.12|343.97|344.02|343.87|344.17|343.97|344.02|343.87|7
1614628800000|2021-03-01 20:00:00|343.97|343.82|344.02|343.87|344.02|343.87|343.92|343.77|12
1614629100000|2021-03-01 20:05:00|344.07|343.92|344.07|343.92|344.07|343.92|344.07|343.92|3
1614629400000|2021-03-01 20:10:00|344.12|343.97|344.27|344.12|344.27|344.12|344.12|343.97|11
1614629700000|2021-03-01 20:15:00|344.22|344.07|344.22|344.07|344.27|344.07|344.07|343.87|18
1614630000000|2021-03-01 20:20:00|344.27|344.12|344.22|344.07|344.27|344.12|344.22|344.07|5
1614630300000|2021-03-01 20:25:00|344.17|344.02|344.02|343.87|344.17|344.02|344.02|343.87|14
1614630600000|2021-03-01 20:30:00|343.97|343.82|343.92|343.77|343.97|343.87|343.82|343.67|34
1614630900000|2021-03-01 20:35:00|343.97|343.82|343.72|343.57|343.97|343.82|343.72|343.57|17
1614631200000|2021-03-01 20:40:00|343.82|343.62|343.62|343.47|343.82|343.67|343.57|343.42|33
1614631500000|2021-03-01 20:45:00|343.52|343.37|343.77|343.52|343.97|343.77|343.52|343.32|74
1614631800000|2021-03-01 20:50:00|343.67|343.57|343.62|343.47|343.82|343.62|343.62|343.32|29
1614632100000|2021-03-01 20:55:00|343.57|343.42|343.57|343.32|343.72|343.42|343.27|343.07|65
1614632400000|2021-03-01 21:00:00|343.67|343.22|343.47|343.27|343.67|343.42|343.42|343.17|13
1614632700000|2021-03-01 21:05:00|343.42|343.32|343.52|343.37|343.52|343.37|343.42|343.27|7
1614633000000|2021-03-01 21:10:00|343.47|343.32|343.62|343.02|343.72|343.32|343.47|342.92|10
1614633300000|2021-03-01 21:15:00|343.52|342.92|343.62|343.02|343.62|343.02|343.52|342.92|0
1614634200000|2021-03-01 21:30:00|343.72|343.12|343.72|343.12|343.72|343.12|343.62|343.02|0
1614634500000|2021-03-01 21:35:00|343.82|343.22|343.82|343.22|343.82|343.22|343.72|343.12|0
1614634800000|2021-03-01 21:40:00|343.92|343.32|343.92|343.32|343.92|343.32|343.82|343.22|0
1614635100000|2021-03-01 21:45:00|343.82|343.22|343.92|343.32|343.92|343.32|343.82|343.22|0
1614635400000|2021-03-01 21:50:00|343.82|343.22|343.92|343.32|343.92|343.32|343.82|343.22|0
1614635700000|2021-03-01 21:55:00|343.82|343.22|343.82|343.22|343.92|343.32|343.72|343.12|0
1614639600000|2021-03-01 23:00:00|343.92|343.32|343.92|343.32|344.02|343.42|343.72|343.12|0
1614639900000|2021-03-01 23:05:00|344.02|343.42|344.02|343.42|344.02|343.42|343.92|343.32|0
1614640200000|2021-03-01 23:10:00|343.92|343.32|343.92|343.32|344.02|343.42|343.92|343.32|0
1614640500000|2021-03-01 23:15:00|344.02|343.42|343.92|343.32|344.02|343.42|343.92|343.32|0
1614640800000|2021-03-01 23:20:00|343.82|343.22|343.92|343.32|343.92|343.32|343.72|343.12|0
1614641100000|2021-03-01 23:25:00|344.02|343.42|343.92|343.32|344.02|343.42|343.92|343.32|0
1614641400000|2021-03-01 23:30:00|344.02|343.42|344.12|343.52|344.12|343.52|343.92|343.32|0
1614641700000|2021-03-01 23:35:00|344.02|343.42|344.12|343.52|344.12|343.52|344.02|343.42|0
1614642000000|2021-03-01 23:40:00|344.02|343.42|343.92|343.32|344.12|343.52|343.92|343.32|0
1614642300000|2021-03-01 23:45:00|343.82|343.22|343.92|343.32|344.02|343.42|343.82|343.22|0
1614642600000|2021-03-01 23:50:00|344.02|343.42|344.23|343.63|344.23|343.63|343.92|343.32|0
1614643200000|2021-03-02 00:00:00|344.13|343.53|344.33|343.73|344.43|343.83|344.03|343.43|0
1614643500000|2021-03-02 00:05:00|344.23|343.63|344.53|343.93|344.53|343.93|344.23|343.63|0
1614643800000|2021-03-02 00:10:00|344.63|344.03|344.93|344.33|344.93|344.33|344.53|343.93|0
1614644100000|2021-03-02 00:15:00|344.83|344.23|344.93|344.33|345.03|344.43|344.83|344.23|0
1614644400000|2021-03-02 00:20:00|345.03|344.43|344.93|344.33|345.03|344.43|344.93|344.33|0
1614644700000|2021-03-02 00:25:00|345.03|344.43|344.93|344.33|345.13|344.53|344.93|344.33|0
1614645000000|2021-03-02 00:30:00|344.28|343.68|343.33|343.18|344.38|344.03|343.28|343.13|362
1614645300000|2021-03-02 00:35:00|343.38|343.23|343.08|342.93|343.43|343.28|343.08|342.93|186
1614645600000|2021-03-02 00:40:00|343.03|342.88|343.43|343.28|343.43|343.28|343.03|342.88|167
1614645900000|2021-03-02 00:45:00|343.48|343.33|343.13|342.98|343.58|343.43|343.13|342.98|217
1614646200000|2021-03-02 00:50:00|343.18|343.03|343.28|343.13|343.33|343.13|343.03|342.88|170
1614646500000|2021-03-02 00:55:00|343.33|343.18|343.48|343.28|343.58|343.43|342.98|342.83|320
1614646800000|2021-03-02 01:00:00|343.38|343.13|344.03|343.88|344.03|343.88|343.23|343.03|890
1614647100000|2021-03-02 01:05:00|344.08|343.93|343.33|343.18|344.13|343.93|343.03|342.88|857
1614647400000|2021-03-02 01:10:00|343.28|343.13|342.48|342.33|343.28|343.18|342.38|342.18|768
1614647700000|2021-03-02 01:15:00|342.43|342.28|342.53|342.33|342.78|342.63|342.28|342.08|445
1614648000000|2021-03-02 01:20:00|342.58|342.38|342.38|342.23|342.63|342.48|342.33|342.13|377
1614648300000|2021-03-02 01:25:00|342.33|342.18|342.28|342.08|342.68|342.53|342.23|342.08|395
1614648600000|2021-03-02 01:30:00|342.23|342.13|342.28|342.08|342.38|342.18|341.98|341.83|362
1614648900000|2021-03-02 01:35:00|342.23|342.13|342.18|342.03|342.43|342.23|342.08|341.88|399
1614649200000|2021-03-02 01:40:00|342.13|341.98|342.13|341.98|342.28|342.08|341.98|341.83|261
1614649500000|2021-03-02 01:45:00|342.08|341.93|342.13|341.93|342.13|341.98|341.83|341.68|232
1614649800000|2021-03-02 01:50:00|342.08|341.88|342.33|342.18|342.33|342.18|341.93|341.78|210
1614650100000|2021-03-02 01:55:00|342.38|342.13|342.03|341.83|342.38|342.23|341.98|341.83|195
1614650400000|2021-03-02 02:00:00|341.98|341.88|342.48|342.28|342.48|342.28|341.83|341.68|277
1614650700000|2021-03-02 02:05:00|342.53|342.33|342.88|342.73|343.03|342.83|342.48|342.33|242
1614651000000|2021-03-02 02:10:00|342.93|342.78|342.78|342.63|342.98|342.83|342.78|342.63|248
1614651300000|2021-03-02 02:15:00|342.83|342.68|342.53|342.38|342.88|342.73|342.48|342.33|169
1614651600000|2021-03-02 02:20:00|342.58|342.43|342.03|341.83|342.63|342.43|341.98|341.83|226
1614651900000|2021-03-02 02:25:00|341.98|341.88|341.93|341.78|342.13|341.98|341.78|341.63|203
1614652200000|2021-03-02 02:30:00|341.88|341.73|341.78|341.63|342.23|342.08|341.78|341.63|203
1614652500000|2021-03-02 02:35:00|341.73|341.58|341.68|341.48|341.88|341.73|341.53|341.38|294
1614652800000|2021-03-02 02:40:00|341.63|341.53|341.08|340.93|341.73|341.53|340.98|340.83|433
1614653100000|2021-03-02 02:45:00|341.13|340.98|341.53|341.38|341.53|341.38|341.03|340.88|313
1614653400000|2021-03-02 02:50:00|341.48|341.33|341.43|341.28|341.53|341.38|341.18|340.98|315
1614653700000|2021-03-02 02:55:00|341.48|341.33|341.18|340.98|341.58|341.43|340.88|340.73|352
1614654000000|2021-03-02 03:00:00|341.13|340.93|341.63|341.43|341.68|341.48|341.13|340.93|281
1614654300000|2021-03-02 03:05:00|341.58|341.38|341.38|341.23|341.73|341.58|341.33|341.13|235
1614654600000|2021-03-02 03:10:00|341.43|341.28|341.43|341.28|341.78|341.58|341.38|341.23|244
1614654900000|2021-03-02 03:15:00|341.38|341.23|340.93|340.78|341.48|341.33|340.78|340.63|332
1614655200000|2021-03-02 03:20:00|340.88|340.73|340.73|340.58|341.13|340.93|340.63|340.48|317
1614655500000|2021-03-02 03:25:00|340.78|340.63|340.48|340.28|340.88|340.68|340.38|340.18|316
1614655800000|2021-03-02 03:30:00|340.43|340.23|340.58|340.43|340.68|340.53|340.28|340.08|269
1614656100000|2021-03-02 03:35:00|340.53|340.38|340.73|340.53|340.78|340.58|340.53|340.38|216
1614656400000|2021-03-02 03:40:00|340.78|340.58|340.68|340.48|340.88|340.73|340.58|340.43|148
1614656700000|2021-03-02 03:45:00|340.63|340.53|340.78|340.63|340.98|340.83|340.63|340.43|157
1614657000000|2021-03-02 03:50:00|340.83|340.68|340.58|340.38|340.93|340.73|340.53|340.38|141
1614657300000|2021-03-02 03:55:00|340.53|340.43|340.93|340.73|341.03|340.88|340.53|340.38|178
1614657600000|2021-03-02 04:00:00|340.88|340.78|341.13|340.93|341.13|340.98|340.78|340.58|127
1614657900000|2021-03-02 04:05:00|341.08|340.98|341.08|340.93|341.18|341.03|341.03|340.88|101
1614658200000|2021-03-02 04:10:00|341.03|340.88|341.03|340.88|341.13|340.98|340.98|340.83|62
1614658500000|2021-03-02 04:15:00|340.98|340.83|340.83|340.63|340.98|340.83|340.73|340.58|60
1614658800000|2021-03-02 04:20:00|340.88|340.68|340.88|340.68|340.98|340.83|340.73|340.58|44
1614659100000|2021-03-02 04:25:00|340.83|340.73|340.93|340.73|341.03|340.88|340.83|340.68|64
1614659400000|2021-03-02 04:30:00|340.98|340.78|341.13|340.93|341.23|341.08|340.98|340.78|77
1614659700000|2021-03-02 04:35:00|341.08|340.98|341.03|340.88|341.13|340.98|340.98|340.83|46
1614660000000|2021-03-02 04:40:00|341.08|340.93|340.98|340.83|341.13|340.98|340.98|340.83|41
1614660300000|2021-03-02 04:45:00|341.03|340.88|340.88|340.73|341.18|341.03|340.88|340.73|73
1614660600000|2021-03-02 04:50:00|340.83|340.68|340.83|340.68|340.93|340.78|340.83|340.68|72
1614660900000|2021-03-02 04:55:00|340.78|340.63|340.78|340.58|340.98|340.83|340.68|340.53|216
1614661200000|2021-03-02 05:00:00|340.73|340.63|340.38|340.23|340.93|340.78|340.33|340.18|363
1614661500000|2021-03-02 05:05:00|340.33|340.18|340.58|340.43|340.58|340.43|340.23|340.08|166
1614661800000|2021-03-02 05:10:00|340.53|340.38|340.78|340.63|340.88|340.73|340.33|340.13|146
1614662100000|2021-03-02 05:15:00|340.83|340.58|340.83|340.63|340.98|340.78|340.68|340.48|252
1614662400000|2021-03-02 05:20:00|340.78|340.68|340.73|340.53|341.03|340.88|340.63|340.43|327
1614662700000|2021-03-02 05:25:00|340.68|340.58|340.73|340.58|340.88|340.68|340.63|340.48|180
1614663000000|2021-03-02 05:30:00|340.78|340.63|340.88|340.68|340.93|340.78|340.68|340.53|143
1614663300000|2021-03-02 05:35:00|340.83|340.73|340.93|340.78|341.03|340.88|340.83|340.68|137
1614663600000|2021-03-02 05:40:00|340.98|340.83|341.03|340.83|341.13|340.98|340.83|340.68|264
1614663900000|2021-03-02 05:45:00|340.98|340.78|341.13|340.98|341.18|341.03|340.93|340.78|146
1614664200000|2021-03-02 05:50:00|341.18|341.03|341.28|341.13|341.38|341.23|341.13|340.98|133
1614664500000|2021-03-02 05:55:00|341.23|341.08|341.18|341.03|341.43|341.28|341.13|340.98|104
1614664800000|2021-03-02 06:00:00|341.23|340.98|341.13|340.98|341.23|341.08|341.03|340.88|132
1614665100000|2021-03-02 06:05:00|341.18|341.03|341.38|341.23|341.43|341.28|341.08|340.93|146
1614665400000|2021-03-02 06:10:00|341.43|341.28|341.43|341.28|341.58|341.43|341.28|341.13|347
1614665700000|2021-03-02 06:15:00|341.48|341.33|341.23|341.08|341.58|341.43|341.23|341.08|191
1614666000000|2021-03-02 06:20:00|341.28|341.13|341.43|341.23|341.43|341.23|341.13|340.98|149
1614666300000|2021-03-02 06:25:00|341.38|341.18|341.43|341.28|341.43|341.28|341.28|341.13|136
1614666600000|2021-03-02 06:30:00|341.48|341.33|341.23|341.08|341.48|341.33|341.18|341.03|130
1614666900000|2021-03-02 06:35:00|341.18|341.03|341.03|340.88|341.18|341.03|340.98|340.83|135
1614667200000|2021-03-02 06:40:00|341.08|340.93|340.98|340.78|341.18|340.98|340.93|340.78|144
1614667500000|2021-03-02 06:45:00|340.93|340.83|341.08|340.93|341.18|341.03|340.93|340.78|144
1614667800000|2021-03-02 06:50:00|341.13|340.98|341.23|341.08|341.23|341.08|341.03|340.88|99
1614668100000|2021-03-02 06:55:00|341.28|341.13|341.08|340.93|341.28|341.13|341.08|340.93|146
1614668400000|2021-03-02 07:00:00|341.13|340.88|340.98|340.83|341.13|340.93|340.93|340.78|198
1614668700000|2021-03-02 07:05:00|340.93|340.78|340.73|340.58|340.98|340.78|340.73|340.58|242
1614669000000|2021-03-02 07:10:00|340.78|340.63|340.88|340.68|340.98|340.83|340.78|340.63|255
1614669300000|2021-03-02 07:15:00|340.83|340.63|340.73|340.53|340.83|340.63|340.48|340.33|217
1614669600000|2021-03-02 07:20:00|340.68|340.43|340.78|340.63|340.88|340.68|340.58|340.43|232
1614669900000|2021-03-02 07:25:00|340.83|340.68|340.93|340.78|340.93|340.78|340.78|340.63|235
1614670200000|2021-03-02 07:30:00|340.98|340.83|340.83|340.68|341.03|340.83|340.63|340.43|418
1614670500000|2021-03-02 07:35:00|340.78|340.63|340.78|340.63|340.83|340.68|340.68|340.53|211
1614670800000|2021-03-02 07:40:00|340.83|340.68|340.28|340.13|340.83|340.68|340.23|340.08|325
1614671100000|2021-03-02 07:45:00|340.23|340.08|340.58|340.43|340.63|340.48|340.23|340.08|303
1614671400000|2021-03-02 07:50:00|340.53|340.38|340.38|340.23|340.58|340.43|340.38|340.23|170
1614671700000|2021-03-02 07:55:00|340.43|340.28|340.23|340.08|340.58|340.38|340.23|340.08|228
1614672000000|2021-03-02 08:00:00|340.28|340.13|340.88|340.73|340.93|340.73|340.23|340.08|626
1614672300000|2021-03-02 08:05:00|340.83|340.68|340.68|340.53|340.88|340.73|340.43|340.23|264
1614672600000|2021-03-02 08:10:00|340.73|340.58|340.98|340.83|340.98|340.83|340.73|340.58|293
1614672900000|2021-03-02 08:15:00|341.03|340.88|341.18|341.03|341.23|341.08|341.03|340.88|432
1614673200000|2021-03-02 08:20:00|341.13|340.98|340.78|340.63|341.18|341.03|340.78|340.63|325
1614673500000|2021-03-02 08:25:00|340.73|340.58|340.53|340.38|340.73|340.58|340.38|340.23|332
1614673800000|2021-03-02 08:30:00|340.58|340.43|340.73|340.58|340.78|340.58|340.53|340.38|234
1614674100000|2021-03-02 08:35:00|340.68|340.53|340.83|340.68|341.08|340.88|340.68|340.48|480
1614674400000|2021-03-02 08:40:00|340.88|340.73|340.88|340.73|341.13|340.98|340.83|340.68|341
1614674700000|2021-03-02 08:45:00|340.93|340.78|340.78|340.63|340.98|340.83|340.73|340.58|268
1614675000000|2021-03-02 08:50:00|340.73|340.58|340.33|340.18|340.78|340.58|340.33|340.18|362
1614675300000|2021-03-02 08:55:00|340.28|340.13|340.03|339.88|340.28|340.13|339.73|339.58|781
1614675600000|2021-03-02 09:00:00|340.08|339.83|340.23|340.03|340.28|340.13|339.83|339.68|1097
1614675900000|2021-03-02 09:05:00|340.28|340.08|340.03|339.83|340.28|340.08|339.98|339.83|352
1614676200000|2021-03-02 09:10:00|339.98|339.88|339.98|339.83|340.03|339.88|339.88|339.68|69
1614676500000|2021-03-02 09:15:00|339.93|339.78|339.88|339.58|340.13|339.98|339.83|339.58|123
1614676800000|2021-03-02 09:20:00|340.13|339.53|340.23|339.63|340.33|339.73|340.13|339.53|0
1614677100000|2021-03-02 09:25:00|340.03|339.43|340.13|339.53|340.13|339.53|339.93|339.33|10
1614677400000|2021-03-02 09:30:00|340.23|339.63|340.23|339.63|340.23|339.63|340.13|339.53|0
1614677700000|2021-03-02 09:35:00|340.33|339.73|340.23|339.63|340.33|339.73|340.23|339.63|0
1614678000000|2021-03-02 09:40:00|340.33|339.73|340.43|339.83|340.53|339.93|340.33|339.73|0
1614678300000|2021-03-02 09:45:00|340.53|339.93|340.43|339.83|340.53|339.93|340.43|339.83|0
1614678600000|2021-03-02 09:50:00|340.23|339.88|340.53|340.33|340.58|340.43|340.18|339.88|105
1614678900000|2021-03-02 09:55:00|340.58|340.38|340.58|340.38|340.88|340.73|340.48|340.33|73
1614679200000|2021-03-02 10:00:00|340.53|340.33|340.63|340.43|340.88|340.73|340.53|340.33|33
1614679500000|2021-03-02 10:05:00|340.68|340.48|340.38|340.23|340.73|340.53|340.28|340.08|23
1614679800000|2021-03-02 10:10:00|340.43|340.28|340.63|340.43|340.68|340.48|340.43|340.28|47
1614680100000|2021-03-02 10:15:00|340.58|340.48|340.83|340.63|340.83|340.63|340.58|340.43|10
1614680400000|2021-03-02 10:20:00|340.78|340.58|340.98|340.78|340.98|340.83|340.78|340.58|24
1614680700000|2021-03-02 10:25:00|340.93|340.73|341.23|340.98|341.23|341.03|340.93|340.73|24
1614681000000|2021-03-02 10:30:00|341.18|340.93|340.93|340.73|341.18|340.98|340.93|340.73|104
1614681300000|2021-03-02 10:35:00|340.88|340.68|341.03|340.83|341.13|340.93|340.88|340.68|42
1614681600000|2021-03-02 10:40:00|341.13|340.88|341.08|340.93|341.13|340.98|341.03|340.83|7
1614681900000|2021-03-02 10:45:00|341.13|340.88|341.03|340.83|341.13|340.98|340.98|340.83|5
1614682200000|2021-03-02 10:50:00|340.98|340.73|341.23|341.08|341.28|341.13|340.93|340.73|24
1614682500000|2021-03-02 10:55:00|341.18|341.03|341.18|340.98|341.28|341.08|341.08|340.93|4
1614682800000|2021-03-02 11:00:00|341.13|340.93|341.28|341.08|341.28|341.13|341.08|340.93|4
1614683100000|2021-03-02 11:05:00|341.23|341.03|341.23|341.03|341.28|341.13|341.18|340.98|14
1614683400000|2021-03-02 11:10:00|341.28|341.08|341.28|341.08|341.28|341.08|341.08|340.88|37
1614683700000|2021-03-02 11:15:00|341.23|341.03|341.13|340.98|341.28|341.08|341.08|340.93|17
1614684000000|2021-03-02 11:20:00|341.08|340.93|341.38|341.18|341.38|341.23|341.08|340.93|12
1614684300000|2021-03-02 11:25:00|341.33|341.13|341.38|341.23|341.48|341.33|341.28|341.13|19
1614684600000|2021-03-02 11:30:00|341.43|341.18|341.38|341.23|341.48|341.28|341.33|341.13|11
1614684900000|2021-03-02 11:35:00|341.33|341.18|341.43|341.28|341.48|341.28|341.33|341.13|45
1614685200000|2021-03-02 11:40:00|341.48|341.33|341.38|341.23|341.53|341.38|341.38|341.23|10
1614685500000|2021-03-02 11:45:00|341.43|341.28|341.43|341.28|341.43|341.28|341.28|341.08|27
1614685800000|2021-03-02 11:50:00|341.48|341.23|341.58|341.43|341.58|341.43|341.43|341.23|9
1614686100000|2021-03-02 11:55:00|341.53|341.38|341.33|341.18|341.58|341.43|341.33|341.13|2
1614686400000|2021-03-02 12:00:00|341.38|341.13|341.53|341.33|341.53|341.33|341.33|341.13|15
1614686700000|2021-03-02 12:05:00|341.48|341.38|341.48|341.23|341.53|341.38|341.48|341.23|4
1614687000000|2021-03-02 12:10:00|341.43|341.28|341.68|341.48|341.68|341.48|341.43|341.28|74
1614687300000|2021-03-02 12:15:00|341.63|341.53|341.63|341.48|341.68|341.53|341.48|341.28|55
1614687600000|2021-03-02 12:20:00|341.68|341.53|341.83|341.58|341.83|341.63|341.63|341.48|30
1614687900000|2021-03-02 12:25:00|341.78|341.63|341.78|341.63|341.78|341.68|341.78|341.58|6
1614688200000|2021-03-02 12:30:00|341.83|341.58|341.68|341.53|341.83|341.63|341.68|341.53|21
1614688500000|2021-03-02 12:35:00|341.73|341.48|341.83|341.68|341.83|341.68|341.63|341.48|9
1614688800000|2021-03-02 12:40:00|341.88|341.63|341.83|341.68|341.93|341.78|341.83|341.63|14
1614689100000|2021-03-02 12:45:00|341.88|341.73|341.88|341.68|341.93|341.73|341.88|341.68|12
1614689400000|2021-03-02 12:50:00|341.93|341.73|341.88|341.68|341.93|341.78|341.88|341.68|13
1614689700000|2021-03-02 12:55:00|341.83|341.63|341.88|341.73|341.88|341.73|341.83|341.58|14
1614690000000|2021-03-02 13:00:00|341.83|341.68|341.78|341.63|341.83|341.68|341.73|341.53|11
1614690300000|2021-03-02 13:05:00|341.83|341.58|341.83|341.58|341.83|341.68|341.83|341.58|12
1614690600000|2021-03-02 13:10:00|341.78|341.63|341.68|341.53|341.78|341.63|341.68|341.53|15
1614690900000|2021-03-02 13:15:00|341.73|341.58|341.73|341.53|341.73|341.58|341.63|341.48|12
1614691200000|2021-03-02 13:20:00|341.68|341.48|341.58|341.38|341.68|341.53|341.58|341.38|20
1614691500000|2021-03-02 13:25:00|341.63|341.43|341.68|341.23|341.78|341.58|341.58|341.18|12
1614691800000|2021-03-02 13:30:00|341.63|341.28|341.48|341.08|341.63|341.28|341.48|340.98|0
1614692100000|2021-03-02 13:35:00||340.98||341.08||341.08||340.98|1
1614692400000|2021-03-02 13:40:00||341.13||341.23||341.23||341.13|2
1614692700000|2021-03-02 13:45:00|341.53|341.28|341.53|341.28|341.53|341.28|341.48|341.23|5
1614693000000|2021-03-02 13:50:00|341.58||341.63||341.63||341.58||3
1614693300000|2021-03-02 13:55:00|341.68|341.33|341.73|341.53|341.83|341.58|341.68|341.33|27
1614693600000|2021-03-02 14:00:00|341.78|341.58|341.73|341.58|341.83|341.68|341.68|341.48|26
1614693900000|2021-03-02 14:05:00|341.78|341.63|341.53|341.38|341.78|341.63|341.38|341.18|49
1614694200000|2021-03-02 14:10:00|341.58|341.43|341.48|341.28|341.63|341.48|341.48|341.28|18
1614694500000|2021-03-02 14:15:00|341.53|341.33|341.68|341.48|341.73|341.58|341.53|341.33|15
1614694800000|2021-03-02 14:20:00|341.73|341.53|341.78|341.58|341.83|341.63|341.68|341.48|22
1614695100000|2021-03-02 14:25:00|341.73|341.63|341.83|341.68|341.83|341.68|341.73|341.58|49
1614695400000|2021-03-02 14:30:00|341.88|341.63|341.73|341.53|341.93|341.78|341.48|341.33|84
1614695700000|2021-03-02 14:35:00|341.68|341.48|341.58|341.38|341.68|341.58|341.58|341.38|8
1614696000000|2021-03-02 14:40:00|341.63|341.43|341.58|341.38|341.63|341.48|341.53|341.28|44
1614696300000|2021-03-02 14:45:00|341.63|341.33|341.03|340.88|341.68|341.53|341.03|340.83|39
1614696600000|2021-03-02 14:50:00|341.08|340.83|341.33|341.08|341.38|341.18|340.93|340.73|30
1614696900000|2021-03-02 14:55:00|341.28|341.13|341.78|341.63|341.88|341.73|341.28|341.13|131
1614697200000|2021-03-02 15:00:00|341.83|341.58|341.88|341.68|341.93|341.78|341.78|341.58|89
1614697500000|2021-03-02 15:05:00|341.78|341.63|341.83|341.68|341.88|341.73|341.78|341.53|24
1614697800000|2021-03-02 15:10:00|341.88|341.63|341.43|341.23|341.88|341.68|341.33|341.13|52
1614698100000|2021-03-02 15:15:00|341.38|341.18|341.38|341.23|341.63|341.43|341.33|341.18|54
1614698400000|2021-03-02 15:20:00|341.33|341.18|341.03|340.88|341.53|341.38|341.03|340.88|30
1614698700000|2021-03-02 15:25:00|341.08|340.93|340.48|340.33|341.13|340.93|340.48|340.33|61
1614699000000|2021-03-02 15:30:00|340.53|340.38|340.73|340.53|340.83|340.68|340.48|340.28|48
1614699300000|2021-03-02 15:35:00|340.78|340.58|340.38|340.18|340.88|340.73|340.33|340.13|6
1614699600000|2021-03-02 15:40:00|340.33|340.13|340.48|340.28|340.58|340.43|340.23|340.08|39
1614699900000|2021-03-02 15:45:00|340.43|340.23|340.93|340.73|340.93|340.73|340.23|340.08|19
1614700200000|2021-03-02 15:50:00|340.88|340.68|341.18|340.98|341.18|340.98|340.83|340.63|18
1614700500000|2021-03-02 15:55:00|341.28|341.03|341.28|341.03|341.38|341.18|341.28|340.93|28
1614700800000|2021-03-02 16:00:00|341.18|340.98|341.03|340.78|341.28|341.08|340.68|340.48|18
1614701100000|2021-03-02 16:05:00|340.98|340.83|340.98|340.83|341.08|340.93|340.83|340.63|97
1614701400000|2021-03-02 16:10:00|341.03|340.88|340.88|340.68|341.13|340.93|340.78|340.58|75
1614701700000|2021-03-02 16:15:00|340.83|340.63|340.78|340.58|340.88|340.68|340.53|340.33|31
1614702000000|2021-03-02 16:20:00|340.83|340.63|340.58|340.33|340.83|340.63|340.48|340.33|3
1614702300000|2021-03-02 16:25:00|340.53|340.38|340.68|340.38|340.68|340.43|340.43|340.28|69
1614702600000|2021-03-02 16:30:00|340.63|340.33|340.23|339.98|340.68|340.33|340.13|339.98|26
1614702900000|2021-03-02 16:35:00|340.18|340.03|340.43|340.13|340.43|340.18|340.13|340.03|18
1614703200000|2021-03-02 16:40:00|340.38|340.18|340.63|340.48|340.63|340.48|340.28|340.13|66
1614703500000|2021-03-02 16:45:00|340.58|340.43|340.78|340.58|340.83|340.58|340.48|340.33|45
1614703800000|2021-03-02 16:50:00|340.73|340.53|340.93|340.73|340.93|340.78|340.58|340.43|41
1614704100000|2021-03-02 16:55:00|340.88|340.68|340.98|340.73|341.03|340.83|340.78|340.63|38
1614704400000|2021-03-02 17:00:00|340.93|340.68|341.08|340.83|341.08|340.83|340.93|340.68|2
1614704700000|2021-03-02 17:05:00|341.13|340.78|341.18|340.98|341.18|340.98|341.13|340.78|6
1614705000000|2021-03-02 17:10:00|341.23|340.93|341.08|340.88|341.23|341.03|340.98|340.78|16
1614705300000|2021-03-02 17:15:00|341.13|340.93|341.23|341.03|341.38|341.13|341.03|340.83|47
1614705600000|2021-03-02 17:20:00|341.18|340.98|340.98|340.78|341.23|340.98|340.93|340.78|14
1614705900000|2021-03-02 17:25:00|341.03|340.83|341.03|340.83|341.08|340.93|340.93|340.78|7
1614706200000|2021-03-02 17:30:00|340.98|340.88|341.13|340.93|341.18|340.98|340.98|340.78|0
1614706500000|2021-03-02 17:35:00|341.18|340.98|341.38|341.23|341.38|341.23|341.18|340.98|2
1614706800000|2021-03-02 17:40:00|341.43|341.28|341.48|341.28|341.53|341.28|341.43|341.28|0
1614707100000|2021-03-02 17:45:00|341.43|341.23|341.33|341.08|341.43|341.23|341.28|341.08|17
1614707400000|2021-03-02 17:50:00|341.28|341.03|341.38|341.08|341.38|341.08|341.28|341.03|3
1614707700000|2021-03-02 17:55:00|341.33|341.03|341.28|341.08|341.38|341.08|341.18|340.98|5
1614708000000|2021-03-02 18:00:00|341.33||341.38||341.43||341.28||3
1614708300000|2021-03-02 18:05:00|341.43||341.38||341.43||341.33||0
1614708600000|2021-03-02 18:10:00|341.43|341.28|341.58|341.33|341.58|341.33|341.43|341.28|0
1614708900000|2021-03-02 18:15:00|341.53|341.38|341.48|341.28|341.58|341.38|341.48|341.28|9
1614709200000|2021-03-02 18:20:00|341.53||341.58||341.58||341.48||0
1614709500000|2021-03-02 18:25:00|341.53||341.58||341.58||341.48||1
1614709800000|2021-03-02 18:30:00|341.53||341.58||341.68||341.53||6
1614710100000|2021-03-02 18:35:00|341.63||341.63||341.63||341.58||2
1614710400000|2021-03-02 18:40:00|341.58||341.58||341.63||341.53||1
1614710700000|2021-03-02 18:45:00|341.53||341.63||341.63||341.53||0
1614711000000|2021-03-02 18:50:00|341.58||341.53||341.58||341.48||0
1614711300000|2021-03-02 18:55:00|341.58||341.48||341.63||341.48||0
1614711600000|2021-03-02 19:00:00|341.53||341.53||341.58||341.48||0
1614711900000|2021-03-02 19:05:00|341.48||341.48||341.53||341.48||14
1614712200000|2021-03-02 19:10:00||341.23||341.23||341.28||341.13|13
1614712500000|2021-03-02 19:15:00|341.33|341.18|341.28|341.08|341.33|341.28|341.28|341.08|0
1614712800000|2021-03-02 19:20:00|341.33||341.43||341.43||341.33||4
1614713100000|2021-03-02 19:25:00|341.33||341.33||341.33||341.33||0
1614713400000|2021-03-02 19:30:00|341.18|341.03|341.43|341.08|341.43|341.08|341.18|341.03|2
1614714600000|2021-03-02 19:50:00|341.48|341.33|341.58|341.28|341.58|341.33|341.48|341.23|4
1614714900000|2021-03-02 19:55:00|341.63|341.38|341.68|341.38|341.68|341.48|341.63|341.38|3
1614715200000|2021-03-02 20:00:00|341.63|341.43|341.68|341.48|341.68|341.53|341.63|341.38|5
1614715500000|2021-03-02 20:05:00|341.73|341.53|341.78|341.58|341.78|341.63|341.73|341.48|4
1614715800000|2021-03-02 20:10:00|341.73|341.63|341.68|341.53|341.78|341.63|341.63|341.48|18
1614716100000|2021-03-02 20:15:00|341.73|341.58|341.53|341.23|341.78|341.63|341.48|341.23|12
1614716400000|2021-03-02 20:20:00|341.48|341.18|341.48|341.28|341.48|341.28|341.38|341.18|15
1614716700000|2021-03-02 20:25:00|341.43|341.33|341.43|341.28|341.48|341.33|341.43|341.28|5
1614717000000|2021-03-02 20:30:00|341.48|341.33|341.28|341.13|341.48|341.33|341.28|341.13|19
1614717300000|2021-03-02 20:35:00|341.33|341.08|341.33|341.13|341.33|341.18|341.13|340.98|3
1614717600000|2021-03-02 20:40:00|341.38|341.08|341.38|341.08|341.43|341.28|341.28|340.93|7
1614717900000|2021-03-02 20:45:00|341.43|341.13|341.38|341.03|341.53|341.33|341.23|340.88|51
1614718200000|2021-03-02 20:50:00|341.33|341.08|341.23|340.98|341.53|341.28|341.13|340.88|132
1614718500000|2021-03-02 20:55:00|341.18|341.03|341.33|341.03|341.53|341.23|341.13|340.88|65
1614718800000|2021-03-02 21:00:00|341.28|340.93|341.63|341.18|341.73|341.48|341.13|340.78|77
1614719100000|2021-03-02 21:05:00|341.68|341.23|341.38|341.08|341.68|341.28|341.38|340.88|29
1614719400000|2021-03-02 21:10:00|341.33|341.03|341.63|341.03|341.63|341.08|341.33|341.03|21
1614719700000|2021-03-02 21:15:00|341.53|340.93|341.53|340.93|341.63|341.03|341.53|340.93|0
1614720000000|2021-03-02 21:20:00|341.63|341.03|341.63|341.03|341.63|341.03|341.53|340.93|0
1614720300000|2021-03-02 21:25:00|341.53|340.93|341.63|341.03|341.63|341.03|341.53|340.93|0
1614720600000|2021-03-02 21:30:00|341.53|340.93|341.53|340.93|341.63|341.03|341.53|340.93|0
1614720900000|2021-03-02 21:35:00|341.63|341.03|341.53|340.93|341.63|341.03|341.53|340.93|0
1614721200000|2021-03-02 21:40:00|341.43|340.83|341.43|340.83|341.43|340.83|341.33|340.73|0
1614721500000|2021-03-02 21:45:00|341.33|340.73|341.23|340.63|341.43|340.83|341.23|340.63|0
1614721800000|2021-03-02 21:50:00|341.13|340.53|341.13|340.53|341.23|340.63|341.13|340.53|0
1614722100000|2021-03-02 21:55:00|341.23|340.63|341.13|340.53|341.23|340.63|341.03|340.43|0
1614724200000|2021-03-02 22:30:00|341.23|340.63|341.23|340.63|341.23|340.63|341.23|340.63|0
1614724500000|2021-03-02 22:35:00|341.13|340.53|341.13|340.53|341.23|340.63|341.13|340.53|0
1614724800000|2021-03-02 22:40:00|341.23|340.63|341.13|340.53|341.23|340.63|341.13|340.53|0
1614725100000|2021-03-02 22:45:00|341.23|340.63|341.23|340.63|341.23|340.63|341.13|340.53|0
1614725400000|2021-03-02 22:50:00|341.13|340.53|341.23|340.63|341.23|340.63|341.13|340.53|0
1614726000000|2021-03-02 23:00:00|341.33|340.73|341.33|340.73|341.43|340.83|341.33|340.73|0
1614726300000|2021-03-02 23:05:00|341.43|340.83|341.53|340.93|341.53|340.93|341.33|340.73|0
1614726600000|2021-03-02 23:10:00|341.63|341.03|341.63|341.03|341.63|341.03|341.53|340.93|0
1614727200000|2021-03-02 23:20:00|341.73|341.13|341.63|341.03|341.73|341.13|341.63|341.03|0
1614727500000|2021-03-02 23:25:00|341.73|341.13|341.63|341.03|341.73|341.13|341.63|341.03|0
1614727800000|2021-03-02 23:30:00|341.73|341.13|341.73|341.13|341.73|341.13|341.63|341.03|0
1614728400000|2021-03-02 23:40:00|341.83|341.23|341.83|341.23|341.83|341.23|341.73|341.13|0
1614728700000|2021-03-02 23:45:00|341.93|341.33|341.83|341.23|341.93|341.33|341.83|341.23|0
1614729000000|2021-03-02 23:50:00|341.93|341.33|341.83|341.23|341.93|341.33|341.83|341.23|0
1614729300000|2021-03-02 23:55:00|341.73|341.13|341.73|341.13|341.83|341.23|341.73|341.13|0
1614729600000|2021-03-03 00:00:00|341.63|341.03|341.73|341.13|341.83|341.23|341.63|341.03|0
1614729900000|2021-03-03 00:05:00|341.63|341.03|341.83|341.23|341.83|341.23|341.63|341.03|0
1614730200000|2021-03-03 00:10:00|341.93|341.33|341.83|341.23|341.93|341.33|341.83|341.23|0
1614730500000|2021-03-03 00:15:00|341.73|341.13|341.73|341.13|341.83|341.23|341.63|341.03|0
1614730800000|2021-03-03 00:20:00|341.63|341.03|341.73|341.13|341.73|341.13|341.63|341.03|0
1614731100000|2021-03-03 00:25:00|341.83|341.23|341.83|341.23|341.83|341.23|341.73|341.13|0
1614731400000|2021-03-03 00:30:00|341.18|340.88|340.68|340.48|341.48|341.23|340.43|340.28|149
1614731700000|2021-03-03 00:35:00|340.73|340.63|340.88|340.68|340.98|340.83|340.43|340.28|111
1614732000000|2021-03-03 00:40:00|340.98|340.73|341.08|340.88|341.08|340.88|340.83|340.68|59
1614732300000|2021-03-03 00:45:00|341.13|340.93|341.53|341.28|341.63|341.43|341.03|340.88|141
1614732600000|2021-03-03 00:50:00|341.48|341.33|341.78|341.58|341.78|341.58|341.43|341.28|85
1614732900000|2021-03-03 00:55:00|341.83|341.63|342.33|342.13|342.48|342.28|341.63|341.48|415
1614733200000|2021-03-03 01:00:00|342.28|342.23|342.13|341.98|342.68|342.53|342.08|341.93|674
1614733500000|2021-03-03 01:05:00|342.18|342.03|342.08|341.93|342.48|342.33|341.98|341.83|333
1614733800000|2021-03-03 01:10:00|342.03|341.88|342.03|341.78|342.13|341.98|341.68|341.53|242
1614734100000|2021-03-03 01:15:00|341.98|341.83|342.23|342.08|342.38|342.18|341.98|341.83|305
1614734400000|2021-03-03 01:20:00|342.28|342.13|341.78|341.63|342.43|342.23|341.73|341.53|254
1614734700000|2021-03-03 01:25:00|341.73|341.58|341.53|341.38|342.03|341.83|341.53|341.38|163
1614735000000|2021-03-03 01:30:00|341.48|341.33|341.53|341.33|341.83|341.63|341.43|341.28|201
1614735300000|2021-03-03 01:35:00|341.48|341.38|341.63|341.43|341.73|341.58|341.43|341.28|160
1614735600000|2021-03-03 01:40:00|341.58|341.48|341.88|341.73|341.93|341.78|341.58|341.43|140
1614735900000|2021-03-03 01:45:00|341.93|341.68|342.28|342.13|342.28|342.13|341.88|341.68|244
1614736200000|2021-03-03 01:50:00|342.33|342.18|342.48|342.33|342.48|342.33|342.28|342.13|274
1614736500000|2021-03-03 01:55:00|342.53|342.38|342.43|342.28|342.58|342.38|342.33|342.13|149
1614736800000|2021-03-03 02:00:00|342.48|342.18|342.53|342.33|342.53|342.38|342.23|342.08|159
1614737100000|2021-03-03 02:05:00|342.48|342.38|342.38|342.23|342.73|342.53|342.38|342.23|179
1614737400000|2021-03-03 02:10:00|342.43|342.28|342.63|342.43|342.63|342.48|342.38|342.18|123
1614737700000|2021-03-03 02:15:00|342.58|342.48|342.63|342.43|342.68|342.48|342.48|342.28|73
1614738000000|2021-03-03 02:20:00|342.68|342.48|342.68|342.53|342.73|342.58|342.63|342.43|88
1614738300000|2021-03-03 02:25:00|342.73|342.58|342.58|342.43|342.73|342.58|342.58|342.43|77
1614738600000|2021-03-03 02:30:00|342.63|342.48|342.68|342.53|342.78|342.63|342.58|342.43|118
1614738900000|2021-03-03 02:35:00|342.73|342.58|342.53|342.33|342.83|342.68|342.48|342.33|159
1614739200000|2021-03-03 02:40:00|342.58|342.38|342.78|342.63|342.88|342.73|342.58|342.33|176
1614739500000|2021-03-03 02:45:00|342.73|342.58|343.03|342.88|343.03|342.88|342.63|342.43|243
1614739800000|2021-03-03 02:50:00|342.98|342.83|342.83|342.68|343.03|342.88|342.83|342.63|300
1614740100000|2021-03-03 02:55:00|342.88|342.73|342.73|342.58|342.93|342.78|342.68|342.53|124
1614740400000|2021-03-03 03:00:00|342.78|342.63|342.58|342.43|342.78|342.63|342.53|342.38|148
1614740700000|2021-03-03 03:05:00|342.63|342.48|342.73|342.58|342.83|342.68|342.63|342.48|125
1614741000000|2021-03-03 03:10:00|342.78|342.63|342.98|342.83|343.03|342.88|342.78|342.63|129
1614741300000|2021-03-03 03:15:00|343.08|342.88|343.03|342.83|343.13|342.93|342.83|342.63|144
1614741600000|2021-03-03 03:20:00|342.98|342.88|342.93|342.78|343.08|342.93|342.88|342.73|129
1614741900000|2021-03-03 03:25:00|342.98|342.83|342.78|342.63|343.08|342.88|342.78|342.63|70
1614742200000|2021-03-03 03:30:00|342.83|342.68|342.83|342.68|342.93|342.78|342.83|342.63|65
1614742500000|2021-03-03 03:35:00|342.78|342.63|342.73|342.58|342.88|342.73|342.73|342.58|54
1614742800000|2021-03-03 03:40:00|342.78|342.63|342.73|342.58|342.88|342.73|342.73|342.58|29
1614743100000|2021-03-03 03:45:00|342.68|342.53|342.88|342.68|342.88|342.73|342.68|342.53|52
1614743400000|2021-03-03 03:50:00|342.83|342.73|342.83|342.68|342.98|342.83|342.78|342.63|62
1614743700000|2021-03-03 03:55:00|342.78|342.63|342.88|342.73|342.93|342.78|342.78|342.63|47
1614744000000|2021-03-03 04:00:00|342.93|342.78|343.23|343.08|343.23|343.08|342.93|342.78|77
1614744300000|2021-03-03 04:05:00|343.18|343.03|343.28|343.13|343.28|343.13|343.18|342.98|63
1614744600000|2021-03-03 04:10:00|343.23|343.08|343.28|343.13|343.28|343.13|343.23|343.08|40
1614744900000|2021-03-03 04:15:00|343.33|343.18|343.33|343.18|343.38|343.23|343.33|343.13|69
1614745200000|2021-03-03 04:20:00|343.28|343.08|343.13|342.98|343.33|343.18|343.13|342.98|96
1614745500000|2021-03-03 04:25:00|343.18|343.03|343.13|342.98|343.23|343.03|343.13|342.98|23
1614745800000|2021-03-03 04:30:00|343.18|343.03|343.13|342.98|343.23|343.08|343.08|342.88|50
1614746100000|2021-03-03 04:35:00|343.18|343.03|343.28|343.13|343.28|343.13|343.18|342.98|75
1614746400000|2021-03-03 04:40:00|343.23|343.08|343.13|342.98|343.23|343.08|343.13|342.98|71
1614746700000|2021-03-03 04:45:00|343.08|342.93|342.93|342.78|343.13|342.98|342.88|342.73|86
1614747000000|2021-03-03 04:50:00|||||||||15
1614747300000|2021-03-03 04:55:00|342.98|342.83|342.98|342.83|342.98|342.83|342.88|342.73|141
1614747600000|2021-03-03 05:00:00|342.93|342.78|342.78|342.58|343.03|342.88|342.78|342.58|284
1614747900000|2021-03-03 05:05:00|342.83|342.63|342.68|342.48|342.88|342.68|342.63|342.48|99
1614748200000|2021-03-03 05:10:00|342.63|342.53|342.73|342.58|342.73|342.58|342.48|342.33|157
1614748500000|2021-03-03 05:15:00|342.68|342.53|342.73|342.58|342.78|342.63|342.63|342.48|79
1614748800000|2021-03-03 05:20:00|342.78|342.63|342.48|342.33|342.83|342.63|342.48|342.33|143
1614749100000|2021-03-03 05:25:00|342.53|342.28|342.33|342.13|342.53|342.33|342.28|342.13|173
1614749400000|2021-03-03 05:30:00|342.38|342.18|342.33|342.13|342.38|342.23|342.28|342.08|100
1614749700000|2021-03-03 05:35:00|342.28|342.18|342.43|342.28|342.48|342.33|342.28|342.13|55
1614750000000|2021-03-03 05:40:00|342.38|342.23|342.63|342.48|342.63|342.48|342.38|342.23|98
1614750300000|2021-03-03 05:45:00|342.68|342.53|342.98|342.78|342.98|342.83|342.63|342.48|209
1614750600000|2021-03-03 05:50:00|343.03|342.83|343.03|342.88|343.08|342.93|342.98|342.83|39
1614750900000|2021-03-03 05:55:00|343.08|342.93|342.98|342.83|343.08|342.93|342.88|342.73|87
1614751200000|2021-03-03 06:00:00|343.03|342.88|342.98|342.83|343.03|342.88|342.93|342.73|73
1614751500000|2021-03-03 06:05:00|343.03|342.88|342.93|342.78|343.08|342.93|342.93|342.78|63
1614751800000|2021-03-03 06:10:00|342.98|342.83|343.08|342.93|343.08|342.93|342.98|342.83|131
1614752100000|2021-03-03 06:15:00|343.13|342.98|343.23|343.03|343.23|343.08|343.08|342.93|153
1614752400000|2021-03-03 06:20:00|343.18|343.08|343.18|343.03|343.33|343.18|343.18|343.03|138
1614752700000|2021-03-03 06:25:00|343.23|343.08|343.28|343.13|343.28|343.13|343.13|342.98|54
1614753000000|2021-03-03 06:30:00|343.33|343.18|343.48|343.28|343.53|343.38|343.33|343.18|231
1614753300000|2021-03-03 06:35:00|343.43|343.33|343.53|343.38|343.63|343.48|343.43|343.33|69
1614753600000|2021-03-03 06:40:00|343.48|343.33|343.43|343.28|343.58|343.43|343.43|343.23|145
1614753900000|2021-03-03 06:45:00|343.38|343.23|343.48|343.33|343.53|343.38|343.38|343.18|97
1614754200000|2021-03-03 06:50:00|343.53|343.38|343.58|343.43|343.63|343.48|343.48|343.33|98
1614754500000|2021-03-03 06:55:00|343.53|343.38|343.43|343.28|343.53|343.38|343.43|343.28|71
1614754800000|2021-03-03 07:00:00|343.48|343.33|343.63|343.48|343.63|343.48|343.43|343.28|171
1614755100000|2021-03-03 07:05:00|343.58|343.43|343.68|343.53|343.73|343.58|343.53|343.38|245
1614755400000|2021-03-03 07:10:00|343.73|343.58|343.78|343.63|343.83|343.68|343.68|343.48|232
1614755700000|2021-03-03 07:15:00|343.83|343.68|343.78|343.58|344.03|343.88|343.78|343.58|293
1614756000000|2021-03-03 07:20:00|343.73|343.63|343.93|343.78|343.98|343.83|343.73|343.63|188
1614756300000|2021-03-03 07:25:00|343.88|343.73|344.18|344.03|344.18|344.03|343.83|343.63|226
1614756600000|2021-03-03 07:30:00|344.23|344.08|344.48|344.33|344.58|344.43|344.23|344.08|415
1614756900000|2021-03-03 07:35:00|344.43|344.28|344.33|344.18|344.48|344.33|344.28|344.13|162
1614757200000|2021-03-03 07:40:00|344.28|344.13|344.23|344.03|344.28|344.13|344.13|343.93|194
1614757500000|2021-03-03 07:45:00|344.18|344.08|343.98|343.78|344.28|344.08|343.93|343.78|87
1614757800000|2021-03-03 07:50:00|343.93|343.83|344.08|343.88|344.13|343.98|343.93|343.78|69
1614758100000|2021-03-03 07:55:00|344.03|343.83|344.08|343.88|344.13|343.93|343.83|343.68|155
1614758400000|2021-03-03 08:00:00|344.03|343.93|344.08|343.93|344.23|344.08|344.03|343.88|169
1614758700000|2021-03-03 08:05:00|344.03|343.88|344.18|344.03|344.23|344.08|343.98|343.78|112
1614759000000|2021-03-03 08:10:00|344.23|343.98|344.28|344.13|344.43|344.28|344.18|343.98|205
1614759300000|2021-03-03 08:15:00|344.33|344.18|344.33|344.18|344.43|344.28|344.23|344.08|145
1614759600000|2021-03-03 08:20:00|344.28|344.13|344.23|344.08|344.33|344.18|344.13|343.98|119
1614759900000|2021-03-03 08:25:00|344.18|344.03|344.33|344.18|344.33|344.18|344.18|344.03|117
1614760200000|2021-03-03 08:30:00|344.38|344.13|344.38|344.23|344.43|344.28|344.28|344.13|242
1614760500000|2021-03-03 08:35:00|344.33|344.18|344.18|344.03|344.33|344.18|344.18|343.98|168
1614760800000|2021-03-03 08:40:00|344.23|344.08|344.13|343.98|344.33|344.18|344.08|343.88|184
1614761100000|2021-03-03 08:45:00|344.18|344.03|344.28|344.13|344.33|344.18|344.18|344.03|165
1614761400000|2021-03-03 08:50:00|344.33|344.18|344.43|344.28|344.43|344.28|344.23|344.08|321
1614761700000|2021-03-03 08:55:00|344.48|344.33|344.53|344.33|344.58|344.43|344.43|344.23|452
1614762000000|2021-03-03 09:00:00|344.58|344.38|344.43|344.28|344.68|344.48|344.38|344.23|639
1614762300000|2021-03-03 09:05:00|344.48|344.33|344.53|344.33|344.63|344.48|344.43|344.28|215
1614762600000|2021-03-03 09:10:00|344.48|344.38|344.48|344.33|344.73|344.58|344.48|344.33|101
1614762900000|2021-03-03 09:15:00|344.53|344.38|344.53|344.33|344.58|344.43|344.43|344.28|92
1614763200000|2021-03-03 09:20:00|344.73|344.13|344.63|344.03|344.73|344.13|344.53|343.93|0
1614763500000|2021-03-03 09:25:00|344.53|343.93|344.53|343.93|344.53|343.93|344.53|343.93|5
1614763800000|2021-03-03 09:30:00|344.63|344.03|344.53|343.93|344.63|344.03|344.53|343.93|0
1614764100000|2021-03-03 09:35:00|344.63|344.03|344.43|343.83|344.63|344.03|344.33|343.73|0
1614764400000|2021-03-03 09:40:00|344.33|343.73|344.43|343.83|344.53|343.93|344.33|343.73|0
1614764700000|2021-03-03 09:45:00|344.53|343.93|344.43|343.83|344.53|343.93|344.43|343.83|0
1614765000000|2021-03-03 09:50:00|344.58|344.43|344.53|344.38|344.78|344.43|344.43|344.18|30
1614765300000|2021-03-03 09:55:00|344.58|344.43|344.68|344.53|344.73|344.58|344.58|344.43|39
1614765600000|2021-03-03 10:00:00|344.73|344.58|344.63|344.48|344.73|344.58|344.58|344.38|18
1614765900000|2021-03-03 10:05:00|344.68|344.53|344.63|344.48|344.73|344.58|344.58|344.43|29
1614766200000|2021-03-03 10:10:00|344.68|344.43|344.53|344.33|344.68|344.53|344.48|344.33|9
1614766500000|2021-03-03 10:15:00|344.48|344.38|344.58|344.43|344.68|344.53|344.48|344.38|28
1614766800000|2021-03-03 10:20:00|344.63|344.38|344.58|344.43|344.68|344.53|344.58|344.38|8
1614767100000|2021-03-03 10:25:00|344.63|344.48|344.58|344.43|344.63|344.48|344.58|344.43|2
1614767400000|2021-03-03 10:30:00|344.63|344.38|344.53|344.38|344.63|344.48|344.53|344.38|4
1614767700000|2021-03-03 10:35:00|344.48|344.33|344.43|344.28|344.48|344.33|344.28|344.13|27
1614768000000|2021-03-03 10:40:00|344.38|344.23|344.38|344.18|344.48|344.28|344.38|344.18|2
1614768300000|2021-03-03 10:45:00|344.28|344.08|344.38|344.18|344.38|344.23|344.28|344.08|32
1614768600000|2021-03-03 10:50:00|344.33|344.23|344.43|344.23|344.53|344.33|344.33|344.18|15
1614768900000|2021-03-03 10:55:00|344.38|344.28|344.48|344.33|344.53|344.33|344.38|344.28|2
1614769200000|2021-03-03 11:00:00|344.43|344.28|344.38|344.18|344.43|344.33|344.23|344.08|5
1614769500000|2021-03-03 11:05:00|344.43|344.23|344.38|344.18|344.43|344.28|344.33|344.13|13
1614769800000|2021-03-03 11:10:00|344.33|344.13|344.38|344.18|344.38|344.23|344.23|344.03|1
1614770100000|2021-03-03 11:15:00|344.33|344.13|344.38|344.18|344.38|344.23|344.28|344.08|0
1614770400000|2021-03-03 11:20:00|344.43|344.23|344.38|344.18|344.48|344.28|344.33|344.18|4
1614770700000|2021-03-03 11:25:00|344.43|344.23|344.43|344.23|344.48|344.28|344.38|344.18|2
1614771000000|2021-03-03 11:30:00|344.38|344.18|344.38|344.18|344.43|344.28|344.33|344.18|7
1614771300000|2021-03-03 11:35:00|344.43|344.23|344.33|344.13|344.43|344.23|344.28|344.08|7
1614771600000|2021-03-03 11:40:00|344.28|344.18|344.38|344.23|344.43|344.28|344.28|344.13|7
1614771900000|2021-03-03 11:45:00|344.43|344.28|344.48|344.28|344.53|344.33|344.43|344.28|1
1614772200000|2021-03-03 11:50:00|344.53|344.23|344.43|344.23|344.53|344.28|344.38|344.23|0
1614772500000|2021-03-03 11:55:00|344.48|344.28|344.38|344.23|344.48|344.28|344.38|344.23|0
1614772800000|2021-03-03 12:00:00|344.43|344.28|344.43|344.23|344.48|344.28|344.38|344.23|0
1614773100000|2021-03-03 12:05:00|344.38|344.18|344.28|344.08|344.43|344.28|344.28|344.08|15
1614773400000|2021-03-03 12:10:00|344.23|344.03|344.33|344.13|344.33|344.13|344.23|344.03|4
1614773700000|2021-03-03 12:15:00|344.28|344.18|344.33|344.13|344.38|344.18|344.28|344.08|0
1614774000000|2021-03-03 12:20:00|344.28|344.08|344.28|344.08|344.28|344.13|344.23|344.08|7
1614774300000|2021-03-03 12:25:00|344.23|344.13|344.18|344.03|344.23|344.13|344.18|344.03|6
1614774600000|2021-03-03 12:30:00|344.13|343.98|344.23|344.08|344.28|344.13|344.13|343.98|38
1614774900000|2021-03-03 12:35:00|344.28|344.03|344.18|344.03|344.28|344.08|344.13|343.98|10
1614775200000|2021-03-03 12:40:00|344.23|344.08|344.33|344.18|344.33|344.18|344.23|344.03|5
1614775500000|2021-03-03 12:45:00|344.38|344.23|344.28|344.13|344.38|344.23|344.28|344.13|11
1614775800000|2021-03-03 12:50:00|344.23|344.03|344.28|344.13|344.38|344.18|344.18|344.03|14
1614776100000|2021-03-03 12:55:00|344.23|344.08|344.28|344.08|344.28|344.08|344.18|344.03|5
1614776400000|2021-03-03 13:00:00|344.23|344.03|344.13|343.98|344.28|344.03|343.88|343.73|51
1614776700000|2021-03-03 13:05:00|344.08|343.93|343.68|343.53|344.08|343.93|343.68|343.48|59
1614777000000|2021-03-03 13:10:00|343.63|343.48|343.78|343.58|343.88|343.73|343.63|343.48|55
1614777300000|2021-03-03 13:15:00|343.83|343.68|343.78|343.63|344.03|343.78|343.78|343.58|58
1614777600000|2021-03-03 13:20:00|343.83|343.68|343.83|343.68|343.88|343.73|343.73|343.58|42
1614777900000|2021-03-03 13:25:00|343.88|343.63|343.73|343.58|343.88|343.63|343.68|343.53|33
1614778200000|2021-03-03 13:30:00|343.68|343.53|343.23|343.08|343.68|343.53|343.13|342.98|132
1614778500000|2021-03-03 13:35:00|343.18|343.03|343.53|343.38|343.58|343.43|343.18|343.03|95
1614778800000|2021-03-03 13:40:00|343.58|343.33|343.33|343.13|343.58|343.38|343.13|342.98|117
1614779100000|2021-03-03 13:45:00|343.28|343.08|343.18|342.98|343.28|343.13|342.98|342.83|137
1614779400000|2021-03-03 13:50:00|343.13|343.03|343.33|343.13|343.33|343.13|342.93|342.78|82
1614779700000|2021-03-03 13:55:00|343.28|343.18|343.28|343.13|343.38|343.23|343.18|342.98|44
1614780000000|2021-03-03 14:00:00|343.33|343.08|343.43|343.28|343.48|343.33|343.13|342.93|45
1614780300000|2021-03-03 14:05:00|343.48|343.23|343.43|343.28|343.48|343.28|343.23|343.08|40
1614780600000|2021-03-03 14:10:00|343.48|343.23|343.18|343.03|343.48|343.33|343.13|342.98|34
1614780900000|2021-03-03 14:15:00|343.13|342.98|343.23|343.03|343.33|343.18|343.03|342.83|113
1614781200000|2021-03-03 14:20:00|343.18|342.93|343.38|343.23|343.53|343.33|343.03|342.83|79
1614781500000|2021-03-03 14:25:00|343.43|343.28|343.58|343.38|343.68|343.48|343.43|343.28|54
1614781800000|2021-03-03 14:30:00|343.53|343.43|343.98|343.83|344.23|344.08|343.53|343.38|149
1614782100000|2021-03-03 14:35:00|344.03|343.88|343.63|343.43|344.03|343.88|343.53|343.33|24
1614782400000|2021-03-03 14:40:00|343.58|343.38|343.63|343.18|343.68|343.48|343.28|343.13|31
1614782700000|2021-03-03 14:45:00|343.58|343.23|343.93|343.68|344.03|343.83|343.33|343.13|38
1614783000000|2021-03-03 14:50:00|343.88|343.73|344.03|343.73|344.13|343.93|343.73|343.53|59
1614783300000|2021-03-03 14:55:00|343.93|343.78|343.38|343.08|343.93|343.78|343.23|342.98|52
1614783600000|2021-03-03 15:00:00|343.33|343.03|343.13|342.93|343.63|343.28|342.98|342.83|222
1614783900000|2021-03-03 15:05:00|343.08|342.88|342.93|342.73|343.18|342.93|342.68|342.53|132
1614784200000|2021-03-03 15:10:00|342.88|342.63|342.58|342.38|343.03|342.83|342.53|342.38|37
1614784500000|2021-03-03 15:15:00|342.53|342.43|342.38|342.13|342.58|342.43|342.28|342.13|49
1614784800000|2021-03-03 15:20:00|342.33|342.18|342.78|342.58|342.78|342.58|342.33|342.18|27
1614785100000|2021-03-03 15:25:00|342.73|342.48|342.63|342.48|342.98|342.83|342.63|342.48|42
1614785400000|2021-03-03 15:30:00|342.58|342.43|342.73|342.53|342.83|342.68|342.28|342.08|106
1614785700000|2021-03-03 15:35:00|342.78|342.58|342.78|342.48|342.78|342.58|342.63|342.38|5
1614786000000|2021-03-03 15:40:00|342.73|342.43|342.78|342.48|342.83|342.58|342.58|342.33|18
1614786300000|2021-03-03 15:45:00|342.73|342.43|342.98|342.78|343.13|342.93|342.68|342.43|4
1614786600000|2021-03-03 15:50:00|343.03|342.83|343.03|342.78|343.13|342.93|342.88|342.68|9
1614786900000|2021-03-03 15:55:00|343.08|342.83|343.18|342.98|343.38|343.23|342.98|342.78|70
1614787200000|2021-03-03 16:00:00|343.13|343.03|343.18|342.98|343.33|343.13|343.08|342.88|82
1614787500000|2021-03-03 16:05:00|343.23|343.03|343.28|343.08|343.48|343.28|343.18|342.98|41
1614787800000|2021-03-03 16:10:00|343.33|343.13|343.23|342.98|343.38|343.18|343.13|342.93|11
1614788100000|2021-03-03 16:15:00|343.18|343.03|342.93|342.78|343.18|343.03|342.58|342.38|284
1614788400000|2021-03-03 16:20:00|342.88|342.73|342.98|342.83|343.03|342.88|342.83|342.63|289
1614788700000|2021-03-03 16:25:00|342.93|342.78|342.88|342.68|342.98|342.83|342.73|342.58|239
1614789000000|2021-03-03 16:30:00|342.83|342.73|342.93|342.78|343.08|342.93|342.83|342.68|14
1614789300000|2021-03-03 16:35:00|342.98|342.83|342.88|342.68|343.13|342.98|342.83|342.63|43
1614789600000|2021-03-03 16:40:00|342.93|342.73|342.73|342.58|342.93|342.78|342.63|342.43|3
1614789900000|2021-03-03 16:45:00|342.78|342.63|342.88|342.68|342.93|342.78|342.73|342.53|13
1614790200000|2021-03-03 16:50:00|342.83|342.63|343.03|342.83|343.13|342.93|342.78|342.63|6
1614790500000|2021-03-03 16:55:00|342.98|342.78|342.83|342.63|343.18|342.98|342.73|342.58|8
1614790800000|2021-03-03 17:00:00|342.78|342.58|342.83|342.63|342.88|342.73|342.73|342.53|4
1614791100000|2021-03-03 17:05:00|342.88|342.68|342.88|342.68|342.93|342.73|342.78|342.58|2
1614791400000|2021-03-03 17:10:00|342.83|342.63|343.08|342.88|343.13|342.88|342.73|342.53|0
1614791700000|2021-03-03 17:15:00|343.03|342.83|342.78|342.58|343.03|342.83|342.73|342.53|4
1614792000000|2021-03-03 17:20:00|342.83|342.63|342.93|342.78|342.98|342.83|342.73|342.58|16
1614792300000|2021-03-03 17:25:00|342.88|342.73|342.83|342.63|342.93|342.73|342.68|342.53|5
1614792600000|2021-03-03 17:30:00|342.78|342.58|342.68|342.48|342.88|342.73|342.63|342.43|2
1614792900000|2021-03-03 17:35:00|342.73|342.53|342.63|342.43|342.78|342.58|342.63|342.43|5
1614793200000|2021-03-03 17:40:00|342.58|342.38|342.73|342.53|342.93|342.73|342.58|342.38|9
1614793500000|2021-03-03 17:45:00|342.68|342.58|343.03|342.83|343.03|342.88|342.68|342.58|3
1614793800000|2021-03-03 17:50:00|343.08|342.88|343.13|342.78|343.18|342.98|343.03|342.78|4
1614794100000|2021-03-03 17:55:00|343.08|342.83|342.83|342.63|343.08|342.83|342.78|342.63|7
1614794400000|2021-03-03 18:00:00|342.78|342.58|342.78|342.58|342.88|342.58|342.73|342.58|7
1614794700000|2021-03-03 18:05:00|342.83||342.73||342.88||342.73||1
1614795000000|2021-03-03 18:10:00|342.78|342.48|342.78|342.48|342.88|342.48|342.68|342.48|6
1614795300000|2021-03-03 18:15:00|342.83|342.63|343.13|342.83|343.18|342.83|342.78|342.63|15
1614795600000|2021-03-03 18:20:00|343.18|342.93|343.18|342.93|343.23|342.93|343.13|342.93|1
1614795900000|2021-03-03 18:25:00|343.13|342.88|343.08|342.88|343.18|342.88|343.03|342.88|5
1614796200000|2021-03-03 18:30:00|343.03|342.83|342.73|342.48|343.03|342.83|342.68|342.48|21
1614796500000|2021-03-03 18:35:00|342.78|342.68|342.88|342.68|342.98|342.68|342.73|342.68|3
1614796800000|2021-03-03 18:40:00|342.93|342.58|342.68|342.48|342.93|342.68|342.68|342.48|17
1614797100000|2021-03-03 18:45:00|342.73|342.43|342.53|342.33|342.78|342.43|342.43|342.28|3
1614797400000|2021-03-03 18:50:00|342.48|342.38|342.53|342.33|342.73|342.48|342.48|342.33|6
1614797700000|2021-03-03 18:55:00|342.58|342.38|342.58|342.33|342.58|342.38|342.43|342.28|5
1614798000000|2021-03-03 19:00:00|342.53|342.28|342.43|342.18|342.58|342.33|342.38|342.13|9
1614798300000|2021-03-03 19:05:00|342.38|342.23|342.33|342.13|342.43|342.23|342.28|342.08|12
1614798600000|2021-03-03 19:10:00|342.38|342.18|342.43|342.18|342.43|342.18|342.28|342.08|2
1614798900000|2021-03-03 19:15:00|342.38|342.13|342.33|342.13|342.43|342.18|342.23|342.08|4
1614799200000|2021-03-03 19:20:00|342.38|342.08|342.38|342.18|342.43|342.28|342.18|342.03|28
1614799500000|2021-03-03 19:25:00|342.43|342.13|342.33|342.13|342.43|342.23|342.23|342.03|4
1614799800000|2021-03-03 19:30:00|342.28|342.18|342.03|341.83|342.43|342.23|341.98|341.83|37
1614800100000|2021-03-03 19:35:00|342.08|341.88|342.38|342.18|342.43|342.23|342.03|341.88|12
1614800400000|2021-03-03 19:40:00|342.33|342.23|342.43|342.23|342.53|342.38|342.33|342.18|21
1614800700000|2021-03-03 19:45:00|342.38|342.18|342.48|342.23|342.48|342.23|342.28|342.03|7
1614801000000|2021-03-03 19:50:00|342.43|342.18|342.78|342.53|342.88|342.63|342.43|342.18|18
1614801300000|2021-03-03 19:55:00|342.83|342.48|342.93|342.63|342.93|342.68|342.78|342.48|7
1614801600000|2021-03-03 20:00:00|342.88|342.68|342.88|342.63|342.93|342.68|342.68|342.53|2
1614801900000|2021-03-03 20:05:00|342.83|342.68|342.83|342.53|342.88|342.68|342.73|342.48|7
1614802200000|2021-03-03 20:10:00|342.78|342.58|342.88|342.58|342.93|342.73|342.78|342.53|3
1614802500000|2021-03-03 20:15:00|342.83|342.53|342.63|342.43|342.88|342.53|342.53|342.28|1
1614802800000|2021-03-03 20:20:00|342.58|342.38|342.38|342.13|342.63|342.38|342.33|342.13|7
1614803100000|2021-03-03 20:25:00|342.33|342.18|342.38|342.08|342.38|342.18|342.18|341.98|10
1614803400000|2021-03-03 20:30:00|342.33|342.03|342.28|341.98|342.38|342.08|342.23|341.98|18
1614803700000|2021-03-03 20:35:00|342.33|342.03|342.23|341.93|342.33|342.03|342.08|341.93|4
1614804000000|2021-03-03 20:40:00|342.18|341.98|342.18|341.83|342.23|341.98|342.08|341.83|26
1614804300000|2021-03-03 20:45:00|342.13|342.08|342.08|341.68|342.53|342.08|341.93|341.68|9
1614804600000|2021-03-03 20:50:00|342.03|341.63|341.73|341.48|342.33|341.63|341.73|341.48|36
1614804900000|2021-03-03 20:55:00|341.78|341.38|341.38|341.18|341.83|341.43|341.38|341.18|24
1614805200000|2021-03-03 21:00:00|341.53|341.23|341.63|341.23|341.63|341.28|341.48|341.18|2
1614805500000|2021-03-03 21:05:00|341.58|341.18|341.58|341.18|341.63|341.23|341.53|341.18|1
1614805800000|2021-03-03 21:10:00|341.33|341.08|341.53|340.93|341.53|341.13|341.28|340.93|24
1614806100000|2021-03-03 21:15:00|341.43|340.83|341.43|340.83|341.53|340.93|341.43|340.83|0
1614806400000|2021-03-03 21:20:00|341.53|340.93|341.43|340.83|341.53|340.93|341.43|340.83|0
1614807000000|2021-03-03 21:30:00|341.53|340.93|341.53|340.93|341.53|340.93|341.43|340.83|0
1614807300000|2021-03-03 21:35:00|341.43|340.83|341.43|340.83|341.53|340.93|341.43|340.83|0
1614807600000|2021-03-03 21:40:00|341.33|340.73|341.33|340.73|341.43|340.83|341.33|340.73|0
1614807900000|2021-03-03 21:45:00|341.43|340.83|341.33|340.73|341.43|340.83|341.33|340.73|0
1614808200000|2021-03-03 21:50:00|341.43|340.83|341.33|340.73|341.43|340.83|341.33|340.73|0
1614808500000|2021-03-03 21:55:00|341.43|340.83|341.43|340.83|341.43|340.83|341.33|340.73|0
1614808800000|2021-03-03 22:00:00|341.53|340.93|341.43|340.83|341.53|340.93|341.43|340.83|0
1614809400000|2021-03-03 22:10:00|341.53|340.93|341.53|340.93|341.53|340.93|341.53|340.93|0
1614812400000|2021-03-03 23:00:00|341.63|341.03|341.53|340.93|341.63|341.03|341.33|340.73|0
1614812700000|2021-03-03 23:05:00|341.63|341.03|341.73|341.13|341.73|341.13|341.63|341.03|0
1614813000000|2021-03-03 23:10:00|341.63|341.03|341.53|340.93|341.73|341.13|341.43|340.83|0
1614813300000|2021-03-03 23:15:00|341.43|340.83|341.33|340.73|341.53|340.93|341.23|340.63|0
1614813600000|2021-03-03 23:20:00|341.23|340.63|340.83|340.23|341.33|340.73|340.73|340.13|0
1614813900000|2021-03-03 23:25:00|340.93|340.33|341.03|340.43|341.03|340.43|340.83|340.23|0
1614814200000|2021-03-03 23:30:00|341.13|340.53|340.93|340.33|341.13|340.53|340.93|340.33|0
1614814500000|2021-03-03 23:35:00|341.03|340.43|341.03|340.43|341.13|340.53|340.93|340.33|0
1614814800000|2021-03-03 23:40:00|340.93|340.33|341.23|340.63|341.23|340.63|340.83|340.23|0
1614815100000|2021-03-03 23:45:00|341.13|340.53|341.33|340.73|341.33|340.73|341.13|340.53|0
1614815400000|2021-03-03 23:50:00|341.23|340.63|340.96|340.36|341.26|340.66|340.96|340.36|0
1614815700000|2021-03-03 23:55:00|341.06|340.46|340.66|340.06|341.16|340.56|340.66|340.06|0
1614816000000|2021-03-04 00:00:00|340.56|339.96|340.66|340.06|340.76|340.16|340.46|339.86|0
1614816300000|2021-03-04 00:05:00|340.76|340.16|341.06|340.46|341.06|340.46|340.66|340.06|0
1614816600000|2021-03-04 00:10:00|341.16|340.56|341.16|340.56|341.26|340.66|341.06|340.46|0
1614816900000|2021-03-04 00:15:00|341.06|340.46|341.26|340.66|341.26|340.66|341.06|340.46|0
1614817200000|2021-03-04 00:20:00|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1614817500000|2021-03-04 00:25:00|341.36|340.76|341.46|340.86|341.46|340.86|341.16|340.56|0
1614817800000|2021-03-04 00:30:00|341.26|341.06|341.81|341.56|341.81|341.56|341.11|340.91|416
1614818100000|2021-03-04 00:35:00|341.76|341.61|342.16|341.96|342.21|342.06|341.76|341.61|214
1614818400000|2021-03-04 00:40:00|342.11|341.91|342.41|342.26|342.41|342.26|341.86|341.66|217
1614818700000|2021-03-04 00:45:00|342.26|342.21|341.61|341.36|342.41|342.21|341.46|341.31|417
1614819000000|2021-03-04 00:50:00|341.66|341.41|341.66|341.51|341.66|341.51|341.31|341.16|282
1614819300000|2021-03-04 00:55:00|341.71|341.56|342.31|342.16|342.41|342.26|341.66|341.51|460
1614819600000|2021-03-04 01:00:00|342.41|342.21|341.66|341.46|343.06|342.91|341.46|341.26|1432
1614819900000|2021-03-04 01:05:00|341.61|341.41|342.96|342.76|343.06|342.91|341.56|341.41|770
1614820200000|2021-03-04 01:10:00|342.91|342.71|342.76|342.61|342.96|342.81|342.61|342.41|401
1614820500000|2021-03-04 01:15:00|342.81|342.56|343.31|343.16|343.51|343.31|342.81|342.56|478
1614820800000|2021-03-04 01:20:00|343.26|343.11|342.71|342.51|343.31|343.16|342.71|342.51|342
1614821100000|2021-03-04 01:25:00|342.66|342.56|343.31|343.11|343.31|343.16|342.61|342.41|383
1614821400000|2021-03-04 01:30:00|343.36|343.16|343.96|343.76|344.11|343.91|343.26|343.11|673
1614821700000|2021-03-04 01:35:00|343.91|343.81|344.51|344.36|344.61|344.41|343.91|343.76|780
1614822000000|2021-03-04 01:40:00|344.56|344.41|344.41|344.21|344.71|344.56|344.31|344.16|480
1614822300000|2021-03-04 01:45:00|344.36|344.26|344.51|344.36|344.51|344.36|344.26|344.06|266
1614822600000|2021-03-04 01:50:00|344.46|344.31|344.21|344.01|344.51|344.31|344.06|343.91|185
1614822900000|2021-03-04 01:55:00|344.16|343.96|343.96|343.81|344.21|344.01|343.76|343.61|146
1614823200000|2021-03-04 02:00:00|343.91|343.76|344.26|344.06|344.46|344.31|343.81|343.66|239
1614823500000|2021-03-04 02:05:00|344.21|344.11|344.06|343.91|344.31|344.16|344.01|343.81|129
1614823800000|2021-03-04 02:10:00|344.01|343.86|344.16|344.01|344.21|344.06|343.91|343.71|227
1614824100000|2021-03-04 02:15:00|344.21|343.96|344.11|343.96|344.21|344.06|343.96|343.76|202
1614824400000|2021-03-04 02:20:00|344.06|343.91|344.31|344.16|344.46|344.31|344.06|343.91|315
1614824700000|2021-03-04 02:25:00|344.26|344.11|343.91|343.76|344.26|344.11|343.86|343.71|288
1614825000000|2021-03-04 02:30:00|343.96|343.71|344.06|343.91|344.16|344.01|343.86|343.71|321
1614825300000|2021-03-04 02:35:00|344.11|343.86|344.41|344.26|344.41|344.26|344.06|343.86|330
1614825600000|2021-03-04 02:40:00|344.36|344.21|344.56|344.41|344.61|344.46|344.36|344.16|438
1614825900000|2021-03-04 02:45:00|344.61|344.46|345.16|344.96|345.26|345.11|344.51|344.31|623
1614826200000|2021-03-04 02:50:00|345.11|345.01|345.21|345.06|345.21|345.06|344.91|344.71|286
1614826500000|2021-03-04 02:55:00|345.16|345.01|345.01|344.81|345.21|345.06|344.76|344.61|216
1614826800000|2021-03-04 03:00:00|344.96|344.71|345.01|344.81|345.01|344.86|344.81|344.61|157
1614827100000|2021-03-04 03:05:00|344.96|344.86|344.71|344.51|345.01|344.86|344.66|344.46|172
1614827400000|2021-03-04 03:10:00|344.76|344.56|344.76|344.56|344.96|344.81|344.61|344.46|168
1614827700000|2021-03-04 03:15:00|344.71|344.61|344.71|344.51|344.81|344.66|344.61|344.46|101
1614828000000|2021-03-04 03:20:00|344.66|344.56|344.76|344.56|344.91|344.71|344.61|344.46|183
1614828300000|2021-03-04 03:25:00|344.81|344.61|345.06|344.86|345.06|344.91|344.71|344.56|204
1614828600000|2021-03-04 03:30:00|345.01|344.91|344.91|344.76|345.06|344.91|344.76|344.61|157
1614828900000|2021-03-04 03:35:00|344.86|344.71|344.86|344.66|344.91|344.76|344.66|344.51|134
1614829200000|2021-03-04 03:40:00|344.81|344.61|344.86|344.66|344.91|344.76|344.66|344.51|83
1614829500000|2021-03-04 03:45:00|344.81|344.61|344.76|344.56|344.81|344.66|344.51|344.36|206
1614829800000|2021-03-04 03:50:00|344.71|344.61|344.71|344.56|344.86|344.71|344.71|344.56|100
1614830100000|2021-03-04 03:55:00|344.76|344.61|344.31|344.11|344.76|344.61|344.26|344.11|223
1614830400000|2021-03-04 04:00:00|344.26|344.16|343.86|343.66|344.46|344.26|343.76|343.56|268
1614830700000|2021-03-04 04:05:00|343.81|343.71|343.81|343.66|344.01|343.81|343.66|343.51|210
1614831000000|2021-03-04 04:10:00|343.76|343.61|343.46|343.31|343.86|343.66|343.41|343.26|361
1614831300000|2021-03-04 04:15:00|343.41|343.26|343.46|343.26|343.71|343.51|343.36|343.21|220
1614831600000|2021-03-04 04:20:00|343.41|343.31|343.66|343.46|343.71|343.56|343.36|343.16|144
1614831900000|2021-03-04 04:25:00|343.61|343.51|343.91|343.76|343.91|343.76|343.61|343.46|43
1614832200000|2021-03-04 04:30:00|343.96|343.81|343.86|343.71|344.11|343.96|343.81|343.61|160
1614832500000|2021-03-04 04:35:00|343.81|343.66|344.21|344.06|344.21|344.06|343.81|343.61|112
1614832800000|2021-03-04 04:40:00|344.26|344.11|344.46|344.26|344.46|344.31|344.21|344.06|147
1614833100000|2021-03-04 04:45:00|344.51|344.31|344.61|344.46|344.61|344.46|344.41|344.26|135
1614833400000|2021-03-04 04:50:00|344.66|344.51|344.66|344.51|344.66|344.51|344.41|344.26|119
1614833700000|2021-03-04 04:55:00|344.71|344.56|344.96|344.76|345.06|344.91|344.71|344.51|207
1614834000000|2021-03-04 05:00:00|345.01|344.81|345.56|345.36|345.71|345.51|344.96|344.76|683
1614834300000|2021-03-04 05:05:00|345.61|345.41|345.66|345.46|345.76|345.61|345.51|345.36|206
1614834600000|2021-03-04 05:10:00|345.61|345.41|345.61|345.46|345.81|345.66|345.56|345.41|200
1614834900000|2021-03-04 05:15:00|345.66|345.56|345.76|345.56|345.96|345.81|345.61|345.46|203
1614835200000|2021-03-04 05:20:00|345.81|345.61|346.06|345.91|346.06|345.91|345.81|345.56|178
1614835500000|2021-03-04 05:25:00|346.01|345.86|345.91|345.71|346.06|345.86|345.71|345.56|168
1614835800000|2021-03-04 05:30:00|345.86|345.66|345.76|345.56|346.01|345.86|345.71|345.56|125
1614836100000|2021-03-04 05:35:00|345.71|345.61|345.86|345.71|345.86|345.71|345.56|345.41|133
1614836400000|2021-03-04 05:40:00|345.81|345.66|345.86|345.66|345.96|345.81|345.71|345.56|151
1614836700000|2021-03-04 05:45:00|345.81|345.71|345.66|345.51|345.86|345.71|345.61|345.46|90
1614837000000|2021-03-04 05:50:00|345.71|345.56|345.61|345.46|345.81|345.66|345.61|345.46|118
1614837300000|2021-03-04 05:55:00|345.66|345.41|345.26|345.11|345.66|345.41|345.26|345.11|85
1614837600000|2021-03-04 06:00:00|345.21|345.06|345.46|345.31|345.51|345.36|345.16|345.01|138
1614837900000|2021-03-04 06:05:00|345.51|345.36|345.81|345.61|345.81|345.61|345.46|345.26|273
1614838200000|2021-03-04 06:10:00|345.76|345.56|345.61|345.46|345.86|345.71|345.61|345.46|99
1614838500000|2021-03-04 06:15:00|345.66|345.51|345.46|345.31|345.66|345.51|345.41|345.26|121
1614838800000|2021-03-04 06:20:00|345.51|345.36|345.41|345.21|345.66|345.46|345.36|345.16|69
1614839100000|2021-03-04 06:25:00|345.36|345.16|345.31|345.16|345.41|345.21|345.26|345.11|63
1614839400000|2021-03-04 06:30:00|345.36|345.21|345.01|344.81|345.36|345.21|344.96|344.76|72
1614839700000|2021-03-04 06:35:00|344.96|344.76|344.96|344.76|345.11|344.96|344.86|344.71|87
1614840000000|2021-03-04 06:40:00|344.91|344.81|344.86|344.66|344.91|344.81|344.81|344.61|55
1614840300000|2021-03-04 06:45:00|344.91|344.71|344.86|344.71|344.96|344.81|344.81|344.66|61
1614840600000|2021-03-04 06:50:00|344.91|344.76|344.71|344.51|344.91|344.76|344.66|344.51|63
1614840900000|2021-03-04 06:55:00|344.66|344.56|344.71|344.51|344.86|344.66|344.61|344.46|67
1614841200000|2021-03-04 07:00:00|344.66|344.56|344.71|344.56|344.96|344.81|344.66|344.51|268
1614841500000|2021-03-04 07:05:00|344.66|344.51|344.91|344.71|344.96|344.76|344.61|344.46|259
1614841800000|2021-03-04 07:10:00|344.96|344.76|344.86|344.66|345.01|344.86|344.76|344.61|129
1614842100000|2021-03-04 07:15:00|344.81|344.61|344.71|344.56|344.91|344.76|344.71|344.56|146
1614842400000|2021-03-04 07:20:00|344.66|344.51|344.81|344.66|344.86|344.71|344.61|344.46|212
1614842700000|2021-03-04 07:25:00|344.86|344.71|344.66|344.46|344.86|344.71|344.61|344.46|229
1614843000000|2021-03-04 07:30:00|344.71|344.51|344.66|344.51|344.76|344.61|344.61|344.46|116
1614843300000|2021-03-04 07:35:00|344.71|344.56|344.61|344.41|344.81|344.61|344.56|344.41|110
1614843600000|2021-03-04 07:40:00|344.56|344.46|344.71|344.56|344.76|344.56|344.56|344.41|80
1614843900000|2021-03-04 07:45:00|344.66|344.51|344.66|344.51|344.81|344.61|344.61|344.41|154
1614844200000|2021-03-04 07:50:00|344.71|344.46|344.81|344.61|344.86|344.71|344.66|344.46|116
1614844500000|2021-03-04 07:55:00|344.86|344.66|345.01|344.81|345.01|344.86|344.66|344.51|179
1614844800000|2021-03-04 08:00:00|344.96|344.76|345.11|344.96|345.11|344.96|344.96|344.76|206
1614845100000|2021-03-04 08:05:00|345.16|345.01|345.11|344.96|345.21|345.06|344.91|344.76|413
1614845400000|2021-03-04 08:10:00|345.16|345.01|345.01|344.81|345.21|345.06|344.91|344.76|128
1614845700000|2021-03-04 08:15:00|344.96|344.76|344.86|344.71|344.96|344.81|344.76|344.61|133
1614846000000|2021-03-04 08:20:00|344.91|344.76|344.76|344.56|345.01|344.86|344.76|344.56|263
1614846300000|2021-03-04 08:25:00|344.71|344.51|344.81|344.66|344.86|344.71|344.71|344.51|137
1614846600000|2021-03-04 08:30:00|344.76|344.61|344.96|344.81|345.01|344.86|344.66|344.51|177
1614846900000|2021-03-04 08:35:00|345.01|344.86|345.06|344.91|345.06|344.91|344.86|344.66|203
1614847200000|2021-03-04 08:40:00|345.01|344.86|345.31|345.11|345.36|345.16|345.01|344.86|302
1614847500000|2021-03-04 08:45:00|345.36|345.16|345.51|345.31|345.61|345.46|345.31|345.11|352
1614847800000|2021-03-04 08:50:00|345.46|345.36|345.76|345.56|345.76|345.61|345.46|345.31|442
1614848100000|2021-03-04 08:55:00|345.71|345.61|345.61|345.41|345.81|345.66|345.56|345.36|452
1614848400000|2021-03-04 09:00:00|345.71|345.46|346.06|345.91|346.11|345.96|345.61|345.46|1052
1614848700000|2021-03-04 09:05:00|346.11|345.96|345.51|345.36|346.11|345.96|345.51|345.36|225
1614849000000|2021-03-04 09:10:00|345.41|345.31|345.16|344.96|345.41|345.31|344.91|344.71|174
1614849300000|2021-03-04 09:15:00|345.11|344.91|344.96|344.81|345.16|345.01|344.96|344.76|165
1614849600000|2021-03-04 09:20:00|345.16|344.56|344.86|344.26|345.26|344.66|344.86|344.26|0
1614849900000|2021-03-04 09:25:00|344.76|344.16|344.86|344.26|344.96|344.36|344.76|344.16|10
1614850200000|2021-03-04 09:30:00|344.96|344.36|344.76|344.16|344.96|344.36|344.76|344.16|0
1614850500000|2021-03-04 09:35:00|344.86|344.26|344.96|344.36|345.06|344.46|344.76|344.16|0
1614850800000|2021-03-04 09:40:00|344.86|344.26|344.66|344.06|344.96|344.36|344.56|343.96|0
1614851100000|2021-03-04 09:45:00|344.56|343.96|344.76|344.16|344.76|344.16|344.56|343.96|0
1614851400000|2021-03-04 09:50:00|344.66|344.46|344.86|344.66|344.86|344.71|344.51|344.31|137
1614851700000|2021-03-04 09:55:00|344.81|344.61|344.91|344.76|345.11|344.96|344.76|344.61|99
1614852000000|2021-03-04 10:00:00|344.86|344.71|345.16|344.96|345.16|345.01|344.86|344.71|119
1614852300000|2021-03-04 10:05:00|345.11|345.01|344.71|344.56|345.16|345.01|344.71|344.56|94
1614852600000|2021-03-04 10:10:00|344.66|344.51|344.51|344.31|344.86|344.71|344.41|344.26|40
1614852900000|2021-03-04 10:15:00|344.56|344.36|344.11|343.96|344.56|344.36|344.11|343.96|60
1614853200000|2021-03-04 10:20:00|344.16|344.01|344.11|343.96|344.36|344.16|344.11|343.96|92
1614853500000|2021-03-04 10:25:00|344.16|344.01|344.11|343.96|344.21|344.06|343.96|343.76|70
1614853800000|2021-03-04 10:30:00|344.06|343.91|344.31|344.16|344.46|344.26|343.96|343.81|23
1614854100000|2021-03-04 10:35:00|344.36|344.06|344.26|344.06|344.36|344.11|344.06|343.86|30
1614854400000|2021-03-04 10:40:00|344.21|344.11|344.06|343.86|344.21|344.11|343.91|343.76|31
1614854700000|2021-03-04 10:45:00|344.01|343.81|344.06|343.91|344.21|344.06|343.91|343.76|19
1614855000000|2021-03-04 10:50:00|344.11|343.96|344.36|344.16|344.41|344.21|344.11|343.96|59
1614855300000|2021-03-04 10:55:00|344.31|344.21|344.36|344.16|344.36|344.21|344.21|344.01|50
1614855600000|2021-03-04 11:00:00|344.41|344.21|344.31|344.16|344.41|344.21|344.11|343.96|34
1614855900000|2021-03-04 11:05:00|344.26|344.11|344.31|344.16|344.41|344.26|344.21|344.06|21
1614856200000|2021-03-04 11:10:00|344.36|344.21|344.16|343.96|344.36|344.21|344.06|343.91|24
1614856500000|2021-03-04 11:15:00|344.11|343.91|344.16|343.96|344.16|343.96|344.01|343.81|21
1614856800000|2021-03-04 11:20:00|344.11|343.91|344.16|343.96|344.31|344.11|344.06|343.91|28
1614857100000|2021-03-04 11:25:00|344.11|343.91|344.06|343.91|344.26|343.96|344.06|343.91|13
1614857400000|2021-03-04 11:30:00|344.01|343.86|344.06|343.76|344.31|344.11|343.86|343.71|29
1614857700000|2021-03-04 11:35:00|344.01|343.81|344.41|344.16|344.41|344.26|343.96|343.81|22
1614858000000|2021-03-04 11:40:00|344.36|344.21|344.36|344.16|344.51|344.31|344.21|344.01|26
1614858300000|2021-03-04 11:45:00|344.41|344.21|344.46|344.26|344.61|344.41|344.31|344.16|22
1614858600000|2021-03-04 11:50:00|344.41|344.21|344.86|344.66|344.86|344.66|344.41|344.21|22
1614858900000|2021-03-04 11:55:00|344.81|344.61|344.86|344.66|344.91|344.76|344.71|344.56|20
1614859200000|2021-03-04 12:00:00|344.91|344.71|344.86|344.61|345.01|344.86|344.76|344.61|23
1614859500000|2021-03-04 12:05:00|344.81|344.66|344.81|344.66|344.86|344.71|344.66|344.51|73
1614859800000|2021-03-04 12:10:00|344.86|344.71|345.01|344.81|345.06|344.91|344.81|344.66|59
1614860100000|2021-03-04 12:15:00|344.96|344.86|345.11|344.91|345.11|344.96|344.96|344.76|19
1614860400000|2021-03-04 12:20:00|345.06|344.96|345.06|344.91|345.11|344.96|345.01|344.81|32
1614860700000|2021-03-04 12:25:00|345.01|344.86|344.96|344.81|345.06|344.91|344.86|344.66|28
1614861000000|2021-03-04 12:30:00|345.01|344.86|344.91|344.71|345.11|344.96|344.81|344.66|45
1614861300000|2021-03-04 12:35:00|344.96|344.76|345.16|344.96|345.21|345.06|344.96|344.71|24
1614861600000|2021-03-04 12:40:00|345.11|345.01|345.06|344.91|345.21|345.06|345.06|344.91|14
1614861900000|2021-03-04 12:45:00|345.11|344.96|345.11|344.96|345.26|345.11|345.11|344.91|27
1614862200000|2021-03-04 12:50:00|345.06|344.91|345.16|344.96|345.21|345.06|345.06|344.86|22
1614862500000|2021-03-04 12:55:00|345.11|345.01|345.26|345.06|345.31|345.11|345.11|344.96|26
1614862800000|2021-03-04 13:00:00|345.21|345.01|345.21|344.96|345.31|345.06|345.21|344.96|1
1614863100000|2021-03-04 13:05:00|345.26|345.01|345.11|344.91|345.26|345.01|345.01|344.86|22
1614863400000|2021-03-04 13:10:00|345.06|344.86|345.21|344.96|345.31|345.06|345.06|344.81|5
1614863700000|2021-03-04 13:15:00|345.16|345.01|345.31|345.11|345.31|345.16|345.16|344.96|7
1614864000000|2021-03-04 13:20:00|345.26|345.06|345.71|345.51|345.76|345.61|345.26|345.06|33
1614864300000|2021-03-04 13:25:00|345.66|345.46|345.76|345.41|345.76|345.56|345.61|345.41|7
1614864600000|2021-03-04 13:30:00|345.81|345.46|345.96|345.66|346.01|345.81|345.66|345.41|22
1614864900000|2021-03-04 13:35:00|346.01|345.71|345.86|345.61|346.01|345.81|345.66|345.51|14
1614865200000|2021-03-04 13:40:00|345.96|345.56|346.11|345.86|346.11|345.96|345.96|345.56|19
1614865500000|2021-03-04 13:45:00|346.06|345.81|345.71|345.56|346.11|345.86|345.61|345.41|38
1614865800000|2021-03-04 13:50:00|345.81|345.61|345.86|345.71|345.91|345.71|345.71|345.56|49
1614866100000|2021-03-04 13:55:00|345.81|345.66|346.06|345.86|346.06|345.91|345.76|345.61|42
1614866400000|2021-03-04 14:00:00|346.01|345.91|345.86|345.71|346.21|346.01|345.81|345.61|137
1614866700000|2021-03-04 14:05:00|345.91|345.76|345.76|345.61|346.01|345.86|345.76|345.61|92
1614867000000|2021-03-04 14:10:00|345.81|345.66|346.06|345.91|346.11|345.91|345.76|345.61|66
1614867300000|2021-03-04 14:15:00|346.11|345.96|346.06|345.91|346.16|345.96|345.96|345.81|50
1614867600000|2021-03-04 14:20:00|346.11|345.96|346.21|346.06|346.26|346.11|346.06|345.91|35
1614867900000|2021-03-04 14:25:00|346.16|346.01|346.11|345.96|346.21|346.06|346.01|345.86|41
1614868200000|2021-03-04 14:30:00|346.16|346.01|346.81|346.56|346.81|346.56|345.96|345.81|139
1614868500000|2021-03-04 14:35:00|346.76|346.61|346.91|346.76|347.01|346.81|346.71|346.56|100
1614868800000|2021-03-04 14:40:00|346.96|346.81|346.71|346.56|347.01|346.81|346.61|346.46|46
1614869100000|2021-03-04 14:45:00|346.76|346.61|345.86|345.66|346.86|346.66|345.81|345.66|195
1614869400000|2021-03-04 14:50:00|345.81|345.61|345.86|345.61|346.31|346.16|345.66|345.51|150
1614869700000|2021-03-04 14:55:00|345.91|345.66|345.61|345.21|345.91|345.66|345.36|345.16|53
1614870000000|2021-03-04 15:00:00|345.66|345.16|345.16|344.96|345.81|345.16|345.11|344.96|35
1614870300000|2021-03-04 15:05:00|345.11|344.91|344.96|344.76|345.31|345.06|344.91|344.66|25
1614870600000|2021-03-04 15:10:00|344.91|344.71|345.16|344.96|345.16|344.96|344.76|344.56|17
1614870900000|2021-03-04 15:15:00|345.11|344.91|345.01|344.86|345.41|345.21|344.96|344.71|47
1614871200000|2021-03-04 15:20:00|344.96|344.81|345.26|345.11|345.61|345.41|344.91|344.71|138
1614871500000|2021-03-04 15:25:00|345.31|345.06|345.61|345.36|345.66|345.51|345.01|344.86|17
1614871800000|2021-03-04 15:30:00|345.66|345.41|345.76|345.56|345.76|345.56|345.46|345.26|1
1614872100000|2021-03-04 15:35:00|345.71|345.51|346.31|346.06|346.36|346.06|345.71|345.51|41
1614872400000|2021-03-04 15:40:00|346.26|346.11|346.41|346.21|346.51|346.31|346.11|345.91|27
1614872700000|2021-03-04 15:45:00|346.46|346.26|346.81|346.51|346.96|346.76|346.41|346.21|114
1614873000000|2021-03-04 15:50:00|346.76|346.56|346.21|345.96|346.76|346.61|346.16|345.96|38
1614873300000|2021-03-04 15:55:00|346.16|346.01|346.66|346.41|346.76|346.41|346.16|346.01|16
1614873600000|2021-03-04 16:00:00|346.71|346.46|346.61|346.41|346.71|346.51|346.56|346.36|81
1614873900000|2021-03-04 16:05:00|346.36|346.26|346.16|346.01|346.41|346.41|346.11|345.96|87
1614874200000|2021-03-04 16:10:00|346.21|346.06|345.91|345.71|346.41|346.21|345.91|345.71|20
1614874500000|2021-03-04 16:15:00|345.96|345.76|346.16|345.91|346.26|346.06|345.76|345.56|16
1614874800000|2021-03-04 16:20:00|346.21|345.96|346.56|346.26|346.56|346.36|346.01|345.81|61
1614875100000|2021-03-04 16:25:00|346.36|346.31|346.26|346.01|346.36|346.31|346.21|345.96|13
1614875400000|2021-03-04 16:30:00|346.31|345.96|346.66|346.31|346.86|346.61|346.31|345.96|42
1614875700000|2021-03-04 16:35:00|346.71|346.36|346.76|346.61|346.76|346.61|346.71|346.36|8
1614876000000|2021-03-04 16:40:00|346.86|346.56|347.01|346.76|347.16|347.01|346.86|346.51|52
1614876300000|2021-03-04 16:45:00||346.81||346.81||346.81||346.66|6
1614876600000|2021-03-04 16:50:00|346.86|346.76|346.81|346.56|346.91|346.81|346.81|346.56|34
1614876900000|2021-03-04 16:55:00|346.76|346.51|346.51|346.31|346.76|346.51|346.41|346.26|24
1614877200000|2021-03-04 17:00:00|346.56|346.36|347.06|346.86|347.06|346.86|346.51|346.31|4
1614877500000|2021-03-04 17:05:00|347.01|346.81|347.11|346.81|347.11|346.86|346.76|346.56|15
1614877800000|2021-03-04 17:10:00|347.06|346.71|346.06|345.71|347.06|346.81|345.86|345.61|20
1614878100000|2021-03-04 17:15:00|346.01|345.76|346.66|346.11|346.96|346.61|346.01|345.61|24
1614878400000|2021-03-04 17:20:00|346.51|346.16|345.46|345.16|346.51|346.41|345.41|345.11|30
1614878700000|2021-03-04 17:25:00|345.41|345.11|345.41|345.01|345.51|345.16|344.81|344.41|43
1614879000000|2021-03-04 17:30:00|345.36|344.96|344.66|344.41|345.36|345.01|344.66|344.41|17
1614879300000|2021-03-04 17:35:00|344.61|344.26|345.31|344.81|345.31|344.81|344.51|344.26|26
1614879600000|2021-03-04 17:40:00|345.26|344.86|345.21|344.61|345.46|345.01|345.21|344.61|7
1614879900000|2021-03-04 17:45:00|344.71|344.56|344.61|344.31|344.86|344.56|344.36|344.21|18
1614880200000|2021-03-04 17:50:00|344.66|344.36|344.26|344.06|344.71|344.41|344.21|344.06|30
1614880500000|2021-03-04 17:55:00|344.21|344.01|344.26|343.96|344.31|344.01|344.01|343.81|37
1614880800000|2021-03-04 18:00:00|344.21|343.91|344.91|344.66|345.01|344.76|344.16|343.86|45
1614881100000|2021-03-04 18:05:00|344.86|344.61|344.16|343.91|344.86|344.61|344.06|343.91|13
1614881400000|2021-03-04 18:10:00|344.11|343.96|343.86|343.66|344.26|344.01|343.81|343.66|18
1614881700000|2021-03-04 18:15:00|343.91|343.71|344.01|343.66|344.16|343.91|343.71|343.51|17
1614882000000|2021-03-04 18:20:00|343.96|343.61|343.91|343.56|343.96|343.61|343.61|343.46|11
1614882300000|2021-03-04 18:25:00|343.86|343.51|344.26|343.91|344.26|343.96|343.66|343.46|5
1614882600000|2021-03-04 18:30:00|344.21|343.96|343.91|343.56|344.26|343.96|343.81|343.56|25
1614882900000|2021-03-04 18:35:00|343.96|343.61|344.26|343.96|344.31|344.06|343.86|343.56|13
1614883200000|2021-03-04 18:40:00|344.21|343.91|343.91|343.66|344.31|344.01|343.76|343.56|13
1614883500000|2021-03-04 18:45:00|343.86|343.61|343.31|343.16|343.96|343.71|343.26|343.11|62
1614883800000|2021-03-04 18:50:00|343.36|343.21|342.76|342.51|343.41|343.21|342.46|342.26|118
1614884100000|2021-03-04 18:55:00|342.71|342.56|342.56|342.36|342.96|342.76|342.51|342.31|78
1614884400000|2021-03-04 19:00:00|342.61|342.31|342.81|342.56|342.91|342.71|342.51|342.31|18
1614884700000|2021-03-04 19:05:00|342.86|342.51|343.51|343.31|343.56|343.31|342.76|342.51|26
1614885000000|2021-03-04 19:10:00|343.46|343.26|343.56|343.26|343.61|343.36|343.31|343.06|3
1614885300000|2021-03-04 19:15:00|343.31|343.21|343.61|343.31|343.61|343.41|343.31|343.01|17
1614885600000|2021-03-04 19:20:00|343.56|343.36|343.86|343.56|343.86|343.56|343.56|343.31|20
1614885900000|2021-03-04 19:25:00|343.91|343.61|344.26|343.96|344.31|343.96|343.91|343.61|10
1614886200000|2021-03-04 19:30:00|344.21|343.91|344.16|343.71|344.26|343.91|344.16|343.71|4
1614886500000|2021-03-04 19:35:00|344.11|343.76|343.96|343.56|344.11|343.76|343.96|343.51|1
1614886800000|2021-03-04 19:40:00|344.01|343.51|344.21|343.91|344.21|343.96|343.96|343.51|2
1614887100000|2021-03-04 19:45:00|344.26|343.86|344.86|344.56|344.91|344.66|344.21|343.86|8
1614887400000|2021-03-04 19:50:00|344.81|344.61|344.86|344.56|344.86|344.66|344.51|344.21|9
1614887700000|2021-03-04 19:55:00|344.81|344.61|344.76|344.46|344.86|344.61|344.71|344.46|2
1614888000000|2021-03-04 20:00:00|344.81|344.51|344.26|344.06|344.81|344.56|344.26|344.06|18
1614888300000|2021-03-04 20:05:00|344.36|344.11|344.16|343.76|344.46|344.16|344.16|343.76|19
1614888600000|2021-03-04 20:10:00||343.71||343.61||343.76||343.61|4
1614888900000|2021-03-04 20:15:00|343.81|343.66|344.16|343.61|344.16|343.66|343.81|343.61|10
1614889200000|2021-03-04 20:20:00|344.11|343.66|343.76|343.31|344.11|343.66|343.71|343.31|5
1614889500000|2021-03-04 20:25:00|343.41|343.36|343.96|343.66|344.06|343.76|343.41|343.26|6
1614889800000|2021-03-04 20:30:00|344.01|343.61|344.06|343.76|344.11|343.91|344.01|343.56|5
1614890100000|2021-03-04 20:35:00|344.11|343.81|343.81|343.46|344.21|343.86|343.76|343.41|25
1614890400000|2021-03-04 20:40:00|343.86|343.41|344.41|343.56|344.41|343.76|343.61|343.31|11
1614890700000|2021-03-04 20:45:00|344.31|343.61|344.31|343.86|344.41|343.96|343.76|343.31|6
1614891000000|2021-03-04 20:50:00|344.36|343.81|343.81|343.36|344.46|344.11|343.76|343.36|152
1614891300000|2021-03-04 20:55:00|343.76|343.66|344.41|343.66|344.41|343.76|343.66|343.36|99
1614891600000|2021-03-04 21:00:00||343.61||343.81||343.91||343.61|3
1614891900000|2021-03-04 21:05:00|344.36|343.86|344.41|343.76|344.41|343.96|344.26|343.76|0
1614892200000|2021-03-04 21:10:00|344.36|343.81|344.16|343.56|344.36|343.81|344.01|343.46|14
1614892500000|2021-03-04 21:15:00|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1614892800000|2021-03-04 21:20:00|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1614893100000|2021-03-04 21:25:00|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1614893400000|2021-03-04 21:30:00|344.16|343.56|344.16|343.56|344.16|343.56|343.96|343.36|0
1614893700000|2021-03-04 21:35:00|344.06|343.46|344.16|343.56|344.26|343.66|344.06|343.46|0
1614894000000|2021-03-04 21:40:00|344.06|343.46|344.16|343.56|344.16|343.56|344.06|343.46|0
1614894300000|2021-03-04 21:45:00|344.06|343.46|343.96|343.36|344.16|343.56|343.96|343.36|0
1614894600000|2021-03-04 21:50:00|343.86|343.26|343.76|343.16|343.96|343.36|343.76|343.16|0
1614894900000|2021-03-04 21:55:00|343.86|343.26|343.76|343.16|343.86|343.26|343.76|343.16|0
1614895500000|2021-03-04 22:05:00|343.86|343.26|343.86|343.26|343.86|343.26|343.76|343.16|0
1614896100000|2021-03-04 22:15:00|344.16|343.56|344.16|343.56|344.16|343.56|344.16|343.56|0
1614897300000|2021-03-04 22:35:00|344.06|343.46|344.16|343.56|344.16|343.56|344.06|343.46|0
1614897600000|2021-03-04 22:40:00|344.06|343.46|344.06|343.46|344.16|343.56|344.06|343.46|0
1614897900000|2021-03-04 22:45:00|344.16|343.56|344.06|343.46|344.16|343.56|344.06|343.46|0
1614898200000|2021-03-04 22:50:00|343.96|343.36|343.96|343.36|343.96|343.36|343.96|343.36|0
1614898500000|2021-03-04 22:55:00|343.86|343.26|343.96|343.36|343.96|343.36|343.86|343.26|0
1614898800000|2021-03-04 23:00:00|344.06|343.46|343.76|343.16|344.16|343.56|343.76|343.16|0
1614899100000|2021-03-04 23:05:00|343.86|343.26|343.86|343.26|343.96|343.36|343.66|343.06|0
1614899400000|2021-03-04 23:10:00|343.96|343.36|344.26|343.66|344.36|343.76|343.86|343.26|0
1614899700000|2021-03-04 23:15:00|344.36|343.76|343.96|343.36|344.36|343.76|343.96|343.36|0
1614900000000|2021-03-04 23:20:00|343.86|343.26|343.86|343.26|343.96|343.36|343.66|343.06|0
1614900300000|2021-03-04 23:25:00|343.76|343.16|343.86|343.26|343.86|343.26|343.66|343.06|0
1614900600000|2021-03-04 23:30:00|343.96|343.36|344.06|343.46|344.06|343.46|343.76|343.16|0
1614900900000|2021-03-04 23:35:00|343.96|343.36|343.86|343.26|343.96|343.36|343.76|343.16|0
1614901200000|2021-03-04 23:40:00|343.76|343.16|343.76|343.16|343.96|343.36|343.76|343.16|0
1614901500000|2021-03-04 23:45:00|343.66|343.06|343.56|342.96|343.66|343.06|343.46|342.86|0
1614901800000|2021-03-04 23:50:00|343.66|343.06|343.56|342.96|343.66|343.06|343.56|342.96|0
1614902100000|2021-03-04 23:55:00|343.46|342.86|343.46|342.86|343.66|343.06|343.46|342.86|0
1614902400000|2021-03-05 00:00:00|343.56|342.96|343.16|342.56|343.56|342.96|343.16|342.56|0
1614902700000|2021-03-05 00:05:00|343.26|342.66|342.86|342.26|343.36|342.76|342.76|342.16|0
1614903000000|2021-03-05 00:10:00|342.76|342.16|342.56|341.96|342.86|342.26|342.46|341.86|0
1614903300000|2021-03-05 00:15:00|342.46|341.86|342.36|341.76|342.46|341.86|342.26|341.66|0
1614903600000|2021-03-05 00:20:00|342.46|341.86|342.26|341.66|342.46|341.86|342.26|341.66|0
1614903900000|2021-03-05 00:25:00|342.36|341.76|342.36|341.76|342.46|341.86|342.26|341.66|0
1614904200000|2021-03-05 00:30:00|342.16|341.81|342.41|342.21|342.61|342.36|341.76|341.61|300
1614904500000|2021-03-05 00:35:00|342.36|342.26|342.71|342.56|342.81|342.61|342.11|341.96|132
1614904800000|2021-03-05 00:40:00|342.66|342.51|343.16|342.96|343.61|343.46|342.66|342.51|169
1614905100000|2021-03-05 00:45:00|343.11|342.76|342.81|342.61|343.11|342.81|342.41|342.26|142
1614905400000|2021-03-05 00:50:00|342.76|342.66|343.66|343.51|344.01|343.81|342.76|342.66|233
1614905700000|2021-03-05 00:55:00|343.61|343.41|344.26|344.06|344.46|344.26|343.36|343.21|425
1614906000000|2021-03-05 01:00:00|344.31|344.16|343.66|343.46|344.56|344.36|343.41|343.26|1068
1614906300000|2021-03-05 01:05:00|343.76|343.56|343.26|343.06|343.81|343.61|342.81|342.66|462
1614906600000|2021-03-05 01:10:00|343.21|343.01|343.31|343.11|343.46|343.26|342.86|342.71|405
1614906900000|2021-03-05 01:15:00|343.26|343.01|343.31|343.11|343.51|343.36|343.21|343.01|371
1614907200000|2021-03-05 01:20:00|343.26|343.06|343.16|342.96|343.26|343.06|342.66|342.51|367
1614907500000|2021-03-05 01:25:00|343.11|343.01|343.06|342.91|343.16|343.01|342.81|342.66|259
1614907800000|2021-03-05 01:30:00|343.01|342.86|343.31|343.11|343.36|343.21|342.66|342.51|345
1614908100000|2021-03-05 01:35:00|343.36|343.16|343.61|343.41|343.71|343.56|343.16|342.96|265
1614908400000|2021-03-05 01:40:00|343.66|343.46|343.86|343.71|343.86|343.71|343.41|343.26|173
1614908700000|2021-03-05 01:45:00|343.91|343.76|343.96|343.81|344.06|343.91|343.76|343.56|159
1614909000000|2021-03-05 01:50:00|344.01|343.86|343.66|343.51|344.01|343.86|343.61|343.46|141
1614909300000|2021-03-05 01:55:00|343.61|343.46|343.52|343.37|343.67|343.52|343.41|343.26|145
1614909600000|2021-03-05 02:00:00|343.47|343.32|343.47|343.32|343.57|343.37|343.32|343.17|232
1614909900000|2021-03-05 02:05:00|343.42|343.27|343.17|343.02|343.67|343.52|343.12|342.92|255
1614910200000|2021-03-05 02:10:00|343.22|342.97|343.52|343.32|343.57|343.42|343.12|342.97|151
1614910500000|2021-03-05 02:15:00|343.57|343.37|343.42|343.22|343.57|343.42|343.27|343.12|175
1614910800000|2021-03-05 02:20:00|343.47|343.27|343.72|343.52|343.72|343.52|343.42|343.27|126
1614911100000|2021-03-05 02:25:00|343.77|343.57|343.72|343.57|343.82|343.67|343.57|343.42|217
1614911400000|2021-03-05 02:30:00|343.67|343.52|344.27|344.12|344.27|344.12|343.62|343.47|455
1614911700000|2021-03-05 02:35:00|344.22|344.07|344.42|344.22|344.47|344.32|344.12|343.97|252
1614912000000|2021-03-05 02:40:00|344.47|344.27|344.42|344.22|344.57|344.42|344.22|344.07|322
1614912300000|2021-03-05 02:45:00|344.47|344.27|344.72|344.57|344.72|344.57|344.42|344.22|345
1614912600000|2021-03-05 02:50:00|344.77|344.52|344.97|344.82|345.02|344.87|344.72|344.52|338
1614912900000|2021-03-05 02:55:00|344.92|344.77|345.27|345.07|345.27|345.07|344.87|344.72|278
1614913200000|2021-03-05 03:00:00|345.22|345.12|345.47|345.27|345.57|345.37|345.07|344.87|289
1614913500000|2021-03-05 03:05:00|345.52|345.32|345.42|345.22|345.57|345.42|345.32|345.17|326
1614913800000|2021-03-05 03:10:00|345.37|345.27|345.72|345.57|345.77|345.62|345.37|345.22|249
1614914100000|2021-03-05 03:15:00|345.77|345.62|345.42|345.22|345.82|345.67|345.37|345.22|219
1614914400000|2021-03-05 03:20:00|345.47|345.27|345.22|345.02|345.52|345.37|345.17|345.02|147
1614914700000|2021-03-05 03:25:00|345.17|344.92|344.97|344.77|345.22|345.02|344.77|344.62|178
1614915000000|2021-03-05 03:30:00|344.92|344.72|345.47|345.27|345.47|345.32|344.87|344.72|327
1614915300000|2021-03-05 03:35:00|345.42|345.32|345.42|345.22|345.57|345.37|345.27|345.12|170
1614915600000|2021-03-05 03:40:00|345.37|345.27|345.22|345.07|345.52|345.32|345.17|345.02|237
1614915900000|2021-03-05 03:45:00|345.27|345.12|345.52|345.32|345.62|345.42|345.22|345.02|250
1614916200000|2021-03-05 03:50:00|345.57|345.37|346.12|345.97|346.22|346.07|345.52|345.37|517
1614916500000|2021-03-05 03:55:00|346.17|346.02|346.62|346.42|346.67|346.52|346.07|345.92|475
1614916800000|2021-03-05 04:00:00|346.67|346.47|346.77|346.62|346.77|346.62|346.37|346.22|163
1614917100000|2021-03-05 04:05:00|346.82|346.67|346.82|346.67|346.97|346.77|346.72|346.57|204
1614917400000|2021-03-05 04:10:00|346.77|346.62|346.92|346.72|346.92|346.77|346.67|346.52|174
1614917700000|2021-03-05 04:15:00|346.87|346.77|346.72|346.57|346.92|346.77|346.67|346.47|74
1614918000000|2021-03-05 04:20:00|346.77|346.62|347.02|346.87|347.02|346.87|346.77|346.62|247
1614918300000|2021-03-05 04:25:00|346.97|346.82|347.12|346.97|347.12|346.97|346.92|346.77|125
1614918600000|2021-03-05 04:30:00|347.17|347.02|347.02|346.87|347.27|347.12|346.92|346.72|172
1614918900000|2021-03-05 04:35:00|346.97|346.82|347.07|346.87|347.12|346.97|346.92|346.77|72
1614919200000|2021-03-05 04:40:00|347.02|346.92|346.92|346.72|347.17|346.97|346.87|346.72|80
1614919500000|2021-03-05 04:45:00|346.87|346.77|346.92|346.77|347.02|346.87|346.82|346.67|158
1614919800000|2021-03-05 04:50:00|346.87|346.72|346.87|346.67|347.02|346.87|346.77|346.57|202
1614920100000|2021-03-05 04:55:00|346.82|346.62|346.62|346.47|346.97|346.82|346.62|346.47|169
1614920400000|2021-03-05 05:00:00|346.52|346.37|346.97|346.77|346.97|346.82|346.37|346.17|646
1614920700000|2021-03-05 05:05:00|347.02|346.82|347.07|346.87|347.12|346.97|346.77|346.57|512
1614921000000|2021-03-05 05:10:00|347.02|346.82|346.82|346.62|347.02|346.82|346.67|346.52|126
1614921300000|2021-03-05 05:15:00|346.77|346.67|346.62|346.42|346.82|346.67|346.37|346.17|262
1614921600000|2021-03-05 05:20:00|346.57|346.37|346.82|346.67|346.87|346.67|346.57|346.37|224
1614921900000|2021-03-05 05:25:00|346.87|346.72|346.87|346.72|347.07|346.92|346.77|346.62|221
1614922200000|2021-03-05 05:30:00|346.92|346.77|347.32|347.17|347.42|347.22|346.77|346.62|596
1614922500000|2021-03-05 05:35:00|347.37|347.22|347.32|347.17|347.47|347.27|347.17|347.02|351
1614922800000|2021-03-05 05:40:00|347.37|347.22|347.62|347.47|347.77|347.62|347.32|347.17|486
1614923100000|2021-03-05 05:45:00|347.67|347.42|347.62|347.42|347.77|347.62|347.42|347.27|254
1614923400000|2021-03-05 05:50:00|347.57|347.47|347.37|347.17|347.72|347.57|347.27|347.12|353
1614923700000|2021-03-05 05:55:00|347.32|347.22|347.32|347.17|347.47|347.27|347.17|346.97|223
1614924000000|2021-03-05 06:00:00|347.37|347.22|347.17|347.02|347.52|347.32|347.17|347.02|395
1614924300000|2021-03-05 06:05:00|347.12|346.97|346.92|346.77|347.22|347.07|346.82|346.62|353
1614924600000|2021-03-05 06:10:00|346.97|346.82|346.62|346.42|347.12|346.92|346.47|346.32|332
1614924900000|2021-03-05 06:15:00|346.57|346.47|346.42|346.27|346.77|346.57|346.42|346.22|280
1614925200000|2021-03-05 06:20:00|346.47|346.32|346.32|346.17|346.47|346.32|346.12|345.92|356
1614925500000|2021-03-05 06:25:00|346.37|346.22|346.57|346.42|346.62|346.47|346.32|346.17|213
1614925800000|2021-03-05 06:30:00|346.52|346.37|346.57|346.42|346.67|346.52|346.47|346.32|230
1614926100000|2021-03-05 06:35:00|346.52|346.37|346.42|346.27|346.52|346.37|346.37|346.22|168
1614926400000|2021-03-05 06:40:00|346.47|346.32|346.47|346.32|346.52|346.37|346.37|346.22|114
1614926700000|2021-03-05 06:45:00|346.42|346.27|346.27|346.07|346.47|346.32|346.17|346.02|267
1614927000000|2021-03-05 06:50:00|346.22|346.12|346.07|345.87|346.37|346.17|346.02|345.87|263
1614927300000|2021-03-05 06:55:00|346.12|345.92|346.32|346.17|346.37|346.22|346.07|345.92|195
1614927600000|2021-03-05 07:00:00|346.27|346.12|346.02|345.82|346.32|346.17|345.97|345.77|329
1614927900000|2021-03-05 07:05:00|345.97|345.87|346.12|345.97|346.12|345.97|345.77|345.62|264
1614928200000|2021-03-05 07:10:00|346.17|346.02|346.17|346.02|346.22|346.02|345.97|345.82|199
1614928500000|2021-03-05 07:15:00|346.22|346.07|346.22|346.07|346.32|346.17|346.17|345.97|232
1614928800000|2021-03-05 07:20:00|346.17|346.02|345.67|345.52|346.17|346.02|345.67|345.52|215
1614929100000|2021-03-05 07:25:00|345.72|345.47|345.72|345.52|345.87|345.67|345.57|345.42|222
1614929400000|2021-03-05 07:30:00|345.67|345.47|345.72|345.57|345.92|345.72|345.62|345.47|153
1614929700000|2021-03-05 07:35:00|345.77|345.52|346.07|345.87|346.12|345.97|345.67|345.52|246
1614930000000|2021-03-05 07:40:00|346.12|345.92|345.77|345.57|346.12|345.92|345.72|345.52|199
1614930300000|2021-03-05 07:45:00|345.72|345.62|346.02|345.82|346.07|345.92|345.72|345.57|191
1614930600000|2021-03-05 07:50:00|345.97|345.77|346.17|346.02|346.22|346.07|345.87|345.72|383
1614930900000|2021-03-05 07:55:00|346.22|346.07|346.17|346.02|346.27|346.12|346.02|345.87|364
1614931200000|2021-03-05 08:00:00|346.22|346.07|345.92|345.72|346.32|346.17|345.82|345.67|459
1614931500000|2021-03-05 08:05:00|345.87|345.77|345.57|345.42|346.07|345.92|345.37|345.22|490
1614931800000|2021-03-05 08:10:00|345.52|345.37|345.32|345.17|345.77|345.57|345.32|345.17|303
1614932100000|2021-03-05 08:15:00|345.42|345.22|345.42|345.27|345.67|345.52|345.27|345.12|184
1614932400000|2021-03-05 08:20:00|345.37|345.22|345.22|345.02|345.47|345.32|345.12|344.97|333
1614932700000|2021-03-05 08:25:00|345.17|344.97|345.32|345.17|345.47|345.32|344.92|344.77|372
1614933000000|2021-03-05 08:30:00|345.37|345.22|345.12|344.97|345.37|345.22|345.07|344.92|216
1614933300000|2021-03-05 08:35:00|345.07|344.92|345.07|344.92|345.27|345.07|345.07|344.92|272
1614933600000|2021-03-05 08:40:00|345.12|344.97|345.52|345.32|345.52|345.37|345.07|344.92|234
1614933900000|2021-03-05 08:45:00|345.47|345.37|345.52|345.37|345.62|345.47|345.37|345.22|214
1614934200000|2021-03-05 08:50:00|345.57|345.42|345.57|345.37|345.72|345.57|345.47|345.32|514
1614934500000|2021-03-05 08:55:00|345.62|345.42|345.72|345.57|345.77|345.62|345.47|345.32|668
1614934800000|2021-03-05 09:00:00|345.67|345.52|345.67|345.52|345.77|345.62|345.42|345.27|490
1614935100000|2021-03-05 09:05:00|345.72|345.57|345.57|345.37|345.72|345.57|345.52|345.37|218
1614935400000|2021-03-05 09:10:00|345.62|345.42|345.17|345.02|345.67|345.47|345.17|345.02|204
1614935700000|2021-03-05 09:15:00|345.27|344.97|345.42|345.27|345.67|345.47|345.22|344.97|162
1614936000000|2021-03-05 09:20:00|345.77|345.17|345.87|345.27|345.97|345.37|345.67|345.07|0
1614936300000|2021-03-05 09:25:00|345.97|345.37|345.67|345.07|345.97|345.37|345.67|345.07|13
1614936600000|2021-03-05 09:30:00|345.77|345.17|345.67|345.07|345.77|345.17|345.57|344.97|0
1614936900000|2021-03-05 09:35:00|345.77|345.17|345.97|345.37|345.97|345.37|345.67|345.07|0
1614937200000|2021-03-05 09:40:00|345.87|345.27|346.07|345.47|346.07|345.47|345.77|345.17|0
1614937500000|2021-03-05 09:45:00|345.97|345.37|345.97|345.37|345.97|345.37|345.87|345.27|0
1614937800000|2021-03-05 09:50:00|345.52|345.42|345.77|345.62|345.77|345.62|345.52|345.37|71
1614938100000|2021-03-05 09:55:00|345.72|345.57|346.02|345.87|346.02|345.87|345.67|345.52|59
1614938400000|2021-03-05 10:00:00|346.07|345.92|345.92|345.72|346.12|345.97|345.62|345.42|142
1614938700000|2021-03-05 10:05:00|345.87|345.67|346.02|345.82|346.02|345.87|345.72|345.52|28
1614939000000|2021-03-05 10:10:00|346.07|345.87|346.12|345.92|346.12|345.97|345.82|345.67|80
1614939300000|2021-03-05 10:15:00|346.07|345.97|346.22|346.02|346.27|346.12|346.07|345.87|41
1614939600000|2021-03-05 10:20:00|346.27|346.07|346.32|346.12|346.32|346.17|346.07|345.87|30
1614939900000|2021-03-05 10:25:00|346.27|346.07|346.37|346.22|346.42|346.27|346.12|345.97|26
1614940200000|2021-03-05 10:30:00|346.32|346.17|346.47|346.32|346.52|346.37|346.17|346.02|56
1614940500000|2021-03-05 10:35:00|346.52|346.37|346.72|346.57|346.77|346.62|346.47|346.32|89
1614940800000|2021-03-05 10:40:00|346.77|346.62|346.82|346.67|346.82|346.67|346.72|346.57|52
1614941100000|2021-03-05 10:45:00|346.87|346.72|346.67|346.52|346.87|346.72|346.62|346.47|44
1614941400000|2021-03-05 10:50:00|346.62|346.47|346.82|346.67|346.82|346.67|346.62|346.42|27
1614941700000|2021-03-05 10:55:00|346.77|346.62|346.72|346.52|346.77|346.67|346.72|346.52|51
1614942000000|2021-03-05 11:00:00|346.67|346.57|347.07|346.92|347.12|346.97|346.67|346.52|60
1614942300000|2021-03-05 11:05:00|347.02|346.87|347.12|346.97|347.12|346.97|346.92|346.77|38
1614942600000|2021-03-05 11:10:00|347.17|347.02|347.12|346.97|347.27|347.07|347.07|346.92|33
1614942900000|2021-03-05 11:15:00|347.07|346.92|347.07|346.92|347.12|346.97|347.02|346.82|23
1614943200000|2021-03-05 11:20:00|347.12|346.97|347.42|347.22|347.42|347.27|347.02|346.82|43
1614943500000|2021-03-05 11:25:00|347.47|347.27|347.72|347.52|347.72|347.57|347.42|347.22|58
1614943800000|2021-03-05 11:30:00|347.67|347.57|347.82|347.62|347.82|347.67|347.52|347.37|66
1614944100000|2021-03-05 11:35:00|347.77|347.57|348.07|347.92|348.07|347.92|347.77|347.57|63
1614944400000|2021-03-05 11:40:00|348.02|347.87|347.77|347.57|348.02|347.87|347.77|347.52|48
1614944700000|2021-03-05 11:45:00|347.72|347.62|347.87|347.67|347.87|347.72|347.62|347.47|33
1614945000000|2021-03-05 11:50:00|347.92|347.72|348.07|347.87|348.07|347.92|347.92|347.67|24
1614945300000|2021-03-05 11:55:00|348.02|347.92|347.87|347.67|348.02|347.92|347.87|347.67|14
1614945600000|2021-03-05 12:00:00|347.92|347.72|347.97|347.82|348.02|347.87|347.87|347.72|20
1614945900000|2021-03-05 12:05:00|348.02|347.87|347.92|347.72|348.02|347.87|347.92|347.67|13
1614946200000|2021-03-05 12:10:00|347.97|347.77|347.72|347.57|347.97|347.77|347.72|347.52|26
1614946500000|2021-03-05 12:15:00|347.67|347.52|347.67|347.47|347.72|347.57|347.47|347.32|35
1614946800000|2021-03-05 12:20:00|347.62|347.42|347.62|347.42|347.87|347.67|347.57|347.37|32
1614947100000|2021-03-05 12:25:00|347.67|347.47|347.62|347.32|347.67|347.52|347.42|347.27|16
1614947400000|2021-03-05 12:30:00|347.57|347.37|347.72|347.57|347.82|347.62|347.57|347.37|24
1614947700000|2021-03-05 12:35:00|347.67|347.52|347.62|347.42|347.77|347.57|347.52|347.37|12
1614948000000|2021-03-05 12:40:00|347.67|347.47|347.62|347.42|347.67|347.52|347.37|347.22|1
1614948300000|2021-03-05 12:45:00|347.57|347.37|347.47|347.27|347.67|347.47|347.42|347.22|2
1614948600000|2021-03-05 12:50:00|347.42|347.32|347.52|347.32|347.67|347.47|347.42|347.27|4
1614948900000|2021-03-05 12:55:00|347.57|347.37|347.67|347.47|347.77|347.52|347.57|347.32|3
1614949200000|2021-03-05 13:00:00|347.72|347.52|347.77|347.52|347.77|347.62|347.67|347.47|2
1614949500000|2021-03-05 13:05:00|347.72|347.57|347.62|347.42|347.77|347.62|347.57|347.37|6
1614949800000|2021-03-05 13:10:00|347.57|347.37|347.67|347.52|347.72|347.52|347.52|347.32|7
1614950100000|2021-03-05 13:15:00|347.72|347.57|347.72|347.52|347.77|347.57|347.67|347.47|26
1614950400000|2021-03-05 13:20:00|347.77|347.57|348.02|347.87|348.02|347.87|347.77|347.52|24
1614950700000|2021-03-05 13:25:00||347.82||347.82||347.87||347.77|12
1614951000000|2021-03-05 13:30:00|347.77|347.77|347.42|347.02|347.77|347.77|346.87|346.67|140
1614951300000|2021-03-05 13:35:00|347.37|347.07|347.87|347.67|347.92|347.67|347.32|347.07|28
1614951600000|2021-03-05 13:40:00|347.82|347.62|348.67|348.47|348.67|348.47|347.77|347.57|118
1614951900000|2021-03-05 13:45:00|348.62|348.52|348.87|348.62|348.97|348.82|348.62|348.42|69
1614952200000|2021-03-05 13:50:00|348.82|348.57|348.82|348.62|348.97|348.82|348.62|348.42|91
1614952500000|2021-03-05 13:55:00|348.87|348.67|348.62|348.42|349.02|348.82|348.62|348.42|56
1614952800000|2021-03-05 14:00:00|348.57|348.47|349.12|348.97|349.27|349.12|348.57|348.47|52
1614953100000|2021-03-05 14:05:00|349.17|349.02|349.57|349.37|349.57|349.37|349.07|348.92|91
1614953400000|2021-03-05 14:10:00|349.52|349.32|349.52|349.32|349.52|349.37|349.27|349.07|36
1614953700000|2021-03-05 14:15:00|349.57|349.37|349.77|349.57|349.77|349.62|349.47|349.32|61
1614954000000|2021-03-05 14:20:00|349.82|349.62|349.37|349.17|349.82|349.67|349.37|349.17|63
1614954300000|2021-03-05 14:25:00|349.47|349.22|349.52|349.37|349.62|349.42|349.37|349.17|15
1614954600000|2021-03-05 14:30:00|349.57|349.42|348.82|348.67|349.62|349.42|348.82|348.67|140
1614954900000|2021-03-05 14:35:00|348.77|348.62|348.67|348.52|349.02|348.87|348.47|348.32|308
1614955200000|2021-03-05 14:40:00|348.72|348.57|349.17|348.97|349.22|349.02|348.62|348.47|397
1614955500000|2021-03-05 14:45:00|349.12|349.02|349.02|348.77|349.47|349.27|348.87|348.67|176
1614955800000|2021-03-05 14:50:00|348.97|348.82|348.92|348.57|349.12|348.92|348.72|348.52|285
1614956100000|2021-03-05 14:55:00|348.97|348.62|349.02|348.77|349.02|348.87|348.62|348.47|120
1614956400000|2021-03-05 15:00:00|348.97|348.72|349.12|348.87|349.17|348.97|348.87|348.62|84
1614956700000|2021-03-05 15:05:00|349.17|348.92|348.87|348.62|349.27|349.02|348.82|348.62|169
1614957000000|2021-03-05 15:10:00|348.82|348.67|348.12|347.92|349.02|348.67|347.97|347.82|133
1614957300000|2021-03-05 15:15:00|348.17|347.82|348.07|347.82|348.32|348.07|347.97|347.82|103
1614957600000|2021-03-05 15:20:00|348.02|347.87|347.82|347.62|348.32|348.12|347.57|347.42|145
1614957900000|2021-03-05 15:25:00|347.87|347.67|347.82|347.42|348.42|348.22|347.72|347.42|40
1614958200000|2021-03-05 15:30:00|347.87|347.47|346.97|346.67|347.87|347.47|346.87|346.67|83
1614958500000|2021-03-05 15:35:00|347.02|346.72|346.72|346.52|347.32|347.17|346.67|346.52|102
1614958800000|2021-03-05 15:40:00|346.67|346.57|346.52|346.37|346.82|346.67|346.42|346.27|218
1614959100000|2021-03-05 15:45:00|346.57|346.32|346.57|346.42|346.72|346.57|346.37|346.17|182
1614959400000|2021-03-05 15:50:00|346.62|346.37|346.82|346.57|346.97|346.77|346.47|346.32|72
1614959700000|2021-03-05 15:55:00|346.77|346.52|346.37|346.17|346.82|346.57|346.22|346.02|38
1614960000000|2021-03-05 16:00:00|346.42|346.22|346.22|346.02|346.52|346.27|346.12|345.97|48
1614960300000|2021-03-05 16:05:00|346.17|345.97|346.02|345.82|346.37|346.17|345.97|345.82|91
1614960600000|2021-03-05 16:10:00|346.12|345.87|345.92|345.72|346.42|346.22|345.92|345.72|52
1614960900000|2021-03-05 16:15:00|345.97|345.77|345.82|345.62|346.12|345.92|345.67|345.52|91
1614961200000|2021-03-05 16:20:00|345.77|345.57|345.72|345.57|345.97|345.82|345.67|345.52|75
1614961500000|2021-03-05 16:25:00|345.77|345.52|345.42|345.22|345.87|345.67|345.22|345.07|107
1614961800000|2021-03-05 16:30:00|345.37|345.27|345.62|345.42|345.82|345.62|345.37|345.22|116
1614962100000|2021-03-05 16:35:00|345.67|345.47|346.32|346.12|346.37|346.17|345.57|345.42|50
1614962400000|2021-03-05 16:40:00|346.27|346.02|346.42|346.12|346.42|346.12|345.92|345.67|16
1614962700000|2021-03-05 16:45:00|346.22|346.07|346.12|345.82|346.42|346.12|346.02|345.82|9
1614963000000|2021-03-05 16:50:00|346.07|345.87|345.92|345.67|346.17|345.97|345.87|345.67|19
1614963300000|2021-03-05 16:55:00|345.87|345.72|346.52|346.32|346.52|346.37|345.87|345.67|24
1614963600000|2021-03-05 17:00:00|346.47|346.27|346.52|346.27|346.62|346.42|346.42|346.17|17
1614963900000|2021-03-05 17:05:00|346.47|346.32|346.27|346.07|346.52|346.32|346.22|346.02|28
1614964200000|2021-03-05 17:10:00|346.22|346.02|346.42|346.17|346.57|346.37|346.22|346.02|10
1614964500000|2021-03-05 17:15:00|346.47|346.22|346.72|346.52|346.72|346.57|346.42|346.17|20
1614964800000|2021-03-05 17:20:00|346.67|346.57|347.27|347.07|347.32|347.17|346.67|346.47|50
1614965100000|2021-03-05 17:25:00|347.32|347.12|347.62|347.42|347.72|347.52|347.27|347.12|38
1614965400000|2021-03-05 17:30:00|347.57|347.37|347.62|347.47|347.82|347.67|347.57|347.37|6
1614965700000|2021-03-05 17:35:00|347.57|347.42|347.72|347.47|347.82|347.57|347.42|347.12|6
1614966000000|2021-03-05 17:40:00|347.77|347.52|348.02|347.82|348.02|347.82|347.72|347.42|1
1614966300000|2021-03-05 17:45:00|348.12|347.77|347.82|347.62|348.27|348.07|347.77|347.57|14
1614966600000|2021-03-05 17:50:00|347.87|347.67|347.67|347.47|347.92|347.72|347.57|347.32|6
1614966900000|2021-03-05 17:55:00|347.62|347.42|347.92|347.67|347.92|347.72|347.57|347.37|4
1614967200000|2021-03-05 18:00:00|347.87|347.62|347.47|347.27|348.12|347.92|347.47|347.22|10
1614967500000|2021-03-05 18:05:00|347.52|347.32|348.12|347.87|348.17|347.97|347.47|347.22|7
1614967800000|2021-03-05 18:10:00|348.07|347.92|348.12|347.87|348.12|347.92|347.77|347.57|2
1614968100000|2021-03-05 18:15:00|348.17|347.82|348.72|348.47|348.72|348.52|348.12|347.82|14
1614968400000|2021-03-05 18:20:00|348.67|348.42|348.72|348.47|348.72|348.57|348.42|348.27|4
1614968700000|2021-03-05 18:25:00|348.67|348.52|348.62|348.47|348.72|348.57|348.52|348.27|2
1614969000000|2021-03-05 18:30:00|348.72|348.52|348.72|348.52|348.72|348.57|348.47|348.27|11
1614969300000|2021-03-05 18:35:00|348.77|348.57|348.92|348.72|348.92|348.77|348.77|348.52|17
1614969600000|2021-03-05 18:40:00|349.02|348.77|348.77|348.57|349.07|348.92|348.67|348.47|40
1614969900000|2021-03-05 18:45:00|348.82|348.62|348.97|348.72|349.07|348.87|348.62|348.37|2
1614970200000|2021-03-05 18:50:00|348.92|348.77|348.87|348.67|349.12|348.97|348.87|348.57|15
1614970500000|2021-03-05 18:55:00|348.92|348.62|349.07|348.87|349.07|348.87|348.92|348.52|12
1614970800000|2021-03-05 19:00:00|349.12|348.92|348.57|348.37|349.12|348.92|348.52|348.27|6
1614971100000|2021-03-05 19:05:00|348.52|348.32|348.27|348.07|348.57|348.37|348.27|348.02|8
1614971400000|2021-03-05 19:10:00|348.37|348.12|348.52|348.32|348.52|348.32|348.22|348.02|3
1614971700000|2021-03-05 19:15:00|348.62|348.37|348.42|348.22|348.72|348.47|348.32|348.07|3
1614972000000|2021-03-05 19:20:00|348.47|348.27|348.67|348.42|348.67|348.47|348.37|348.12|3
1614972300000|2021-03-05 19:25:00|348.72|348.47|348.97|348.72|348.97|348.72|348.72|348.42|0
1614972600000|2021-03-05 19:30:00|349.02|348.77|349.17|348.97|349.17|349.02|349.02|348.72|1
1614972900000|2021-03-05 19:35:00|349.12|349.02|349.07|348.82|349.17|349.02|349.02|348.82|1
1614973200000|2021-03-05 19:40:00|349.12|348.87|349.02|348.82|349.17|348.97|348.87|348.67|6
1614973500000|2021-03-05 19:45:00|348.97|348.77|349.22|349.02|349.27|349.07|348.87|348.67|8
1614973800000|2021-03-05 19:50:00|349.17|348.97|349.37|349.17|349.37|349.17|349.07|348.87|0
1614974100000|2021-03-05 19:55:00|349.42|349.12|349.52|349.27|349.62|349.42|349.37|349.12|12
1614974400000|2021-03-05 20:00:00|349.57|349.32|349.77|349.52|349.77|349.57|349.52|349.27|7
1614974700000|2021-03-05 20:05:00|349.72|349.57|349.77|349.47|349.82|349.62|349.72|349.47|5
1614975000000|2021-03-05 20:10:00|349.82|349.52|349.82|349.57|349.82|349.57|349.77|349.47|8
1614975300000|2021-03-05 20:15:00|349.87|349.62|349.77|349.52|349.97|349.82|349.67|349.42|17
1614975600000|2021-03-05 20:20:00|349.72|349.47|349.87|349.67|349.87|349.72|349.72|349.47|10
1614975900000|2021-03-05 20:25:00|349.82|349.62|349.97|349.77|350.02|349.87|349.72|349.57|6
1614976200000|2021-03-05 20:30:00|349.92|349.72|350.07|349.87|350.07|349.92|349.92|349.72|8
1614976500000|2021-03-05 20:35:00|350.12|349.92|350.32|350.07|350.32|350.07|350.07|349.87|14
1614976800000|2021-03-05 20:40:00|350.27|350.02|350.27|349.87|350.32|350.02|350.27|349.77|7
1614977100000|2021-03-05 20:45:00|350.22|349.82|350.57|350.17|350.57|350.22|349.87|349.47|105
1614977400000|2021-03-05 20:50:00|350.52|350.22|350.62|350.02|350.82|350.52|350.22|349.82|198
1614977700000|2021-03-05 20:55:00|350.57|350.47|350.62|349.97|350.82|350.62|350.42|349.92|98
1614978000000|2021-03-05 21:00:00|350.67|350.17|350.77|350.32|350.77|350.42|350.42|349.97|12
1614978300000|2021-03-05 21:05:00|350.57|350.27|350.87|350.22|350.87|350.27|350.47|350.22|8
1614978600000|2021-03-05 21:10:00|350.82|350.27|351.07|350.47|351.17|350.67|350.72|350.27|35
1614978900000|2021-03-05 21:15:00|350.97|350.37|351.07|350.47|351.07|350.47|350.97|350.37|0
1614979200000|2021-03-05 21:20:00|350.97|350.37|351.07|350.47|351.07|350.47|350.97|350.37|0
1614979800000|2021-03-05 21:30:00|350.97|350.37|350.97|350.37|351.07|350.47|350.87|350.27|0
1614980100000|2021-03-05 21:35:00|350.87|350.27|351.17|350.57|351.17|350.57|350.87|350.27|0
1614980400000|2021-03-05 21:40:00|351.07|350.47|351.27|350.67|351.27|350.67|351.07|350.47|0
1614980700000|2021-03-05 21:45:00|351.37|350.77|351.27|350.67|351.37|350.77|351.27|350.67|0
1614981000000|2021-03-05 21:50:00|351.37|350.77|351.27|350.67|351.37|350.77|351.27|350.67|0
1614981300000|2021-03-05 21:55:00|351.37|350.77|351.47|350.87|351.47|350.87|351.37|350.77|0
1615158000000|2021-03-07 23:00:00|352.67|352.07|353.27|352.67|353.37|352.77|352.47|351.87|0
1615158300000|2021-03-07 23:05:00|353.17|352.57|352.97|352.37|353.27|352.67|352.97|352.37|0
1615158600000|2021-03-07 23:10:00|353.07|352.47|352.77|352.17|353.17|352.57|352.77|352.17|0
1615158900000|2021-03-07 23:15:00|352.87|352.27|352.77|352.17|352.97|352.37|352.67|352.07|0
1615159200000|2021-03-07 23:20:00|352.87|352.27|352.87|352.27|352.97|352.37|352.77|352.17|0
1615159500000|2021-03-07 23:25:00|352.77|352.17|352.77|352.17|352.87|352.27|352.77|352.17|0
1615159800000|2021-03-07 23:30:00|352.87|352.27|352.67|352.07|353.07|352.47|352.57|351.97|0
1615160100000|2021-03-07 23:35:00|352.57|351.97|352.57|351.97|352.57|351.97|352.57|351.97|0
1615160400000|2021-03-07 23:40:00|352.47|351.87|352.57|351.97|352.67|352.07|352.47|351.87|0
1615160700000|2021-03-07 23:45:00|352.47|351.87|352.37|351.77|352.57|351.97|352.27|351.67|0
1615161000000|2021-03-07 23:50:00|352.27|351.67|352.17|351.57|352.37|351.77|352.17|351.57|0
1615161300000|2021-03-07 23:55:00|352.27|351.67|352.36|351.76|352.46|351.86|352.26|351.66|0
1615161600000|2021-03-08 00:00:00|352.26|351.66|352.16|351.56|352.36|351.76|352.06|351.46|0
1615161900000|2021-03-08 00:05:00|352.06|351.46|351.96|351.36|352.16|351.56|351.96|351.36|0
1615162200000|2021-03-08 00:10:00|352.06|351.46|351.86|351.26|352.26|351.66|351.76|351.16|0
1615162500000|2021-03-08 00:15:00|351.76|351.16|351.66|351.06|351.96|351.36|351.56|350.96|0
1615162800000|2021-03-08 00:20:00|351.76|351.16|351.56|350.96|351.76|351.16|351.56|350.96|0
1615163100000|2021-03-08 00:25:00|351.46|350.86|351.56|350.96|351.66|351.06|351.46|350.86|0
1615163400000|2021-03-08 00:30:00|350.61|350.36|349.16|348.96|350.61|350.41|349.01|348.86|352
1615163700000|2021-03-08 00:35:00|349.21|349.01|350.21|350.01|350.31|350.06|349.21|348.96|261
1615164000000|2021-03-08 00:40:00|350.26|350.06|350.81|350.61|350.81|350.61|350.26|350.01|119
1615164300000|2021-03-08 00:45:00|350.91|350.66|350.91|350.71|350.91|350.76|350.41|350.21|224
1615164600000|2021-03-08 00:50:00|350.86|350.76|350.66|350.46|351.06|350.86|350.61|350.41|180
1615164900000|2021-03-08 00:55:00|350.71|350.51|350.56|350.36|350.86|350.71|349.91|349.71|460
1615165200000|2021-03-08 01:00:00|350.31|350.06|349.91|349.76|350.61|350.46|349.71|349.51|771
1615165500000|2021-03-08 01:05:00|349.86|349.71|350.11|349.91|350.16|350.01|349.71|349.51|534
1615165800000|2021-03-08 01:10:00|350.06|349.96|349.61|349.46|350.31|350.11|349.56|349.41|505
1615166100000|2021-03-08 01:15:00|349.66|349.51|349.06|348.86|349.71|349.51|348.91|348.76|519
1615166400000|2021-03-08 01:20:00|349.01|348.91|348.76|348.56|349.16|349.01|348.66|348.51|356
1615166700000|2021-03-08 01:25:00|348.71|348.61|348.91|348.76|349.06|348.91|348.61|348.46|439
1615167000000|2021-03-08 01:30:00|348.96|348.81|349.11|348.96|349.21|349.06|348.61|348.46|429
1615167300000|2021-03-08 01:35:00|349.16|349.01|349.06|348.86|349.31|349.16|348.96|348.81|570
1615167600000|2021-03-08 01:40:00|349.01|348.81|349.36|349.21|349.46|349.26|348.96|348.76|435
1615167900000|2021-03-08 01:45:00|349.41|349.26|349.51|349.36|349.56|349.41|349.26|349.11|378
1615168200000|2021-03-08 01:50:00|349.56|349.31|349.21|349.01|349.56|349.36|349.16|349.01|304
1615168500000|2021-03-08 01:55:00|349.26|349.06|349.21|349.01|349.46|349.26|349.11|348.96|303
1615168800000|2021-03-08 02:00:00|349.26|349.06|349.51|349.36|349.51|349.36|349.11|348.91|278
1615169100000|2021-03-08 02:05:00|349.46|349.31|349.66|349.51|349.71|349.51|349.41|349.26|241
1615169400000|2021-03-08 02:10:00|349.71|349.56|349.36|349.21|349.86|349.71|349.26|349.11|360
1615169700000|2021-03-08 02:15:00|349.31|349.16|349.16|349.01|349.51|349.36|349.11|348.96|222
1615170000000|2021-03-08 02:20:00|349.11|348.96|348.51|348.36|349.31|349.11|348.46|348.26|376
1615170300000|2021-03-08 02:25:00|348.56|348.31|348.86|348.71|348.96|348.76|348.51|348.31|189
1615170600000|2021-03-08 02:30:00|348.81|348.66|348.71|348.56|348.91|348.76|348.56|348.41|228
1615170900000|2021-03-08 02:35:00|348.76|348.46|348.81|348.61|348.81|348.66|348.46|348.31|242
1615171200000|2021-03-08 02:40:00|348.76|348.56|348.96|348.81|349.26|349.06|348.66|348.46|259
1615171500000|2021-03-08 02:45:00|348.91|348.71|348.76|348.61|348.91|348.71|348.56|348.41|248
1615171800000|2021-03-08 02:50:00|348.71|348.56|349.01|348.86|349.06|348.91|348.71|348.51|180
1615172100000|2021-03-08 02:55:00|349.06|348.81|348.86|348.71|349.06|348.91|348.71|348.51|231
1615172400000|2021-03-08 03:00:00|348.81|348.66|348.91|348.76|349.06|348.91|348.81|348.61|211
1615172700000|2021-03-08 03:05:00|348.96|348.81|348.81|348.66|349.11|348.96|348.71|348.56|219
1615173000000|2021-03-08 03:10:00|348.76|348.61|348.91|348.71|349.06|348.91|348.71|348.56|193
1615173300000|2021-03-08 03:15:00|348.86|348.66|348.86|348.71|349.11|348.96|348.71|348.56|287
1615173600000|2021-03-08 03:20:00|348.81|348.66|348.71|348.56|348.91|348.76|348.56|348.41|258
1615173900000|2021-03-08 03:25:00|348.66|348.51|348.51|348.36|348.86|348.71|348.51|348.36|157
1615174200000|2021-03-08 03:30:00|348.56|348.41|348.56|348.36|348.61|348.46|348.26|348.06|158
1615174500000|2021-03-08 03:35:00|348.51|348.41|348.71|348.51|348.76|348.61|348.41|348.26|105
1615174800000|2021-03-08 03:40:00|348.76|348.56|348.21|348.06|348.76|348.61|348.21|348.06|186
1615175100000|2021-03-08 03:45:00|348.16|348.01|348.46|348.31|348.51|348.36|348.16|348.01|132
1615175400000|2021-03-08 03:50:00|348.41|348.26|348.56|348.41|348.66|348.51|348.41|348.26|111
1615175700000|2021-03-08 03:55:00|348.61|348.46|348.61|348.41|348.71|348.56|348.41|348.26|103
1615176000000|2021-03-08 04:00:00|348.56|348.36|348.16|348.01|348.66|348.51|348.16|348.01|92
1615176300000|2021-03-08 04:05:00|348.21|348.06|348.31|348.11|348.31|348.16|348.11|347.96|92
1615176600000|2021-03-08 04:10:00|348.26|348.06|348.16|348.01|348.31|348.11|348.06|347.91|59
1615176900000|2021-03-08 04:15:00|348.21|348.06|348.41|348.26|348.41|348.26|348.21|348.01|52
1615177200000|2021-03-08 04:20:00|348.46|348.21|348.66|348.51|348.66|348.51|348.41|348.21|91
1615177500000|2021-03-08 04:25:00|348.71|348.56|348.61|348.46|348.76|348.61|348.56|348.41|130
1615177800000|2021-03-08 04:30:00|348.56|348.41|348.61|348.46|348.61|348.46|348.36|348.21|96
1615178100000|2021-03-08 04:35:00|348.56|348.41|348.41|348.26|348.61|348.41|348.36|348.21|46
1615178400000|2021-03-08 04:40:00|348.36|348.21|348.26|348.11|348.46|348.31|348.26|348.11|67
1615178700000|2021-03-08 04:45:00|348.21|348.01|348.21|348.06|348.31|348.16|348.11|347.91|73
1615179000000|2021-03-08 04:50:00|348.26|348.11|348.21|348.06|348.31|348.16|348.21|348.06|81
1615179300000|2021-03-08 04:55:00|348.16|348.01|348.41|348.21|348.46|348.31|348.16|347.96|72
1615179600000|2021-03-08 05:00:00|348.36|348.26|348.86|348.71|348.86|348.71|348.36|348.21|356
1615179900000|2021-03-08 05:05:00|348.81|348.66|348.71|348.51|348.91|348.71|348.56|348.36|231
1615180200000|2021-03-08 05:10:00|348.66|348.46|348.56|348.36|348.71|348.56|348.46|348.31|109
1615180500000|2021-03-08 05:15:00|348.51|348.41|348.66|348.51|348.91|348.76|348.51|348.36|199
1615180800000|2021-03-08 05:20:00|348.61|348.46|348.81|348.61|348.86|348.71|348.56|348.41|131
1615181100000|2021-03-08 05:25:00|348.76|348.66|348.81|348.61|348.86|348.71|348.61|348.41|120
1615181400000|2021-03-08 05:30:00|348.76|348.56|348.71|348.56|348.81|348.61|348.56|348.41|141
1615181700000|2021-03-08 05:35:00|348.76|348.51|348.81|348.66|348.91|348.76|348.61|348.46|111
1615182000000|2021-03-08 05:40:00|348.76|348.61|348.81|348.66|348.91|348.76|348.66|348.51|62
1615182300000|2021-03-08 05:45:00|348.86|348.61|348.86|348.71|348.86|348.71|348.71|348.51|71
1615182600000|2021-03-08 05:50:00|348.91|348.76|348.86|348.66|348.96|348.81|348.71|348.56|105
1615182900000|2021-03-08 05:55:00|348.81|348.71|348.76|348.61|348.91|348.76|348.71|348.51|57
1615183200000|2021-03-08 06:00:00|348.71|348.56|348.86|348.66|348.96|348.81|348.71|348.51|147
1615183500000|2021-03-08 06:05:00|348.91|348.71|348.66|348.51|348.91|348.76|348.66|348.51|127
1615183800000|2021-03-08 06:10:00|348.61|348.46|348.61|348.46|348.81|348.66|348.56|348.36|136
1615184100000|2021-03-08 06:15:00|348.66|348.51|348.56|348.41|348.71|348.56|348.56|348.41|69
1615184400000|2021-03-08 06:20:00|348.61|348.46|348.71|348.51|348.71|348.51|348.51|348.36|113
1615184700000|2021-03-08 06:25:00|348.66|348.41|348.76|348.61|348.86|348.66|348.56|348.41|206
1615185000000|2021-03-08 06:30:00|348.71|348.56|348.61|348.46|348.76|348.61|348.61|348.41|91
1615185300000|2021-03-08 06:35:00|348.56|348.41|348.36|348.21|348.61|348.46|348.31|348.16|103
1615185600000|2021-03-08 06:40:00|348.41|348.16|348.36|348.16|348.56|348.41|348.31|348.16|92
1615185900000|2021-03-08 06:45:00|348.41|348.21|348.61|348.46|348.61|348.46|348.36|348.16|102
1615186200000|2021-03-08 06:50:00|348.56|348.41|348.51|348.31|348.61|348.46|348.46|348.31|151
1615186500000|2021-03-08 06:55:00|348.56|348.36|348.51|348.36|348.61|348.46|348.46|348.31|250
1615186800000|2021-03-08 07:00:00|348.46|348.31|348.56|348.41|348.76|348.61|348.36|348.21|254
1615187100000|2021-03-08 07:05:00|348.51|348.36|348.26|348.11|348.56|348.41|348.26|348.11|171
1615187400000|2021-03-08 07:10:00|348.31|348.16|347.81|347.61|348.36|348.16|347.76|347.61|308
1615187700000|2021-03-08 07:15:00|347.76|347.66|347.71|347.51|347.91|347.76|347.66|347.51|225
1615188000000|2021-03-08 07:20:00|347.66|347.56|347.61|347.46|347.86|347.71|347.56|347.41|249
1615188300000|2021-03-08 07:25:00|347.56|347.41|347.76|347.56|347.86|347.71|347.56|347.36|177
1615188600000|2021-03-08 07:30:00|347.81|347.61|347.66|347.46|347.86|347.71|347.66|347.46|221
1615188900000|2021-03-08 07:35:00|347.71|347.51|347.76|347.61|347.81|347.66|347.61|347.46|269
1615189200000|2021-03-08 07:40:00|347.81|347.66|348.46|348.26|348.46|348.31|347.81|347.61|233
1615189500000|2021-03-08 07:45:00|348.41|348.31|348.61|348.46|348.61|348.46|348.36|348.21|149
1615189800000|2021-03-08 07:50:00|348.66|348.51|348.61|348.41|348.66|348.51|348.46|348.31|142
1615190100000|2021-03-08 07:55:00|348.56|348.46|348.41|348.26|348.56|348.46|348.36|348.16|110
1615190400000|2021-03-08 08:00:00|348.36|348.21|348.01|347.81|348.51|348.36|347.96|347.81|255
1615190700000|2021-03-08 08:05:00|347.96|347.76|347.96|347.76|348.11|347.96|347.86|347.71|157
1615191000000|2021-03-08 08:10:00|347.91|347.81|348.11|347.91|348.16|348.01|347.86|347.66|223
1615191300000|2021-03-08 08:15:00|348.06|347.86|347.91|347.76|348.21|348.06|347.81|347.66|170
1615191600000|2021-03-08 08:20:00|347.96|347.71|348.06|347.91|348.21|348.06|347.91|347.71|200
1615191900000|2021-03-08 08:25:00|348.01|347.86|348.26|348.06|348.31|348.16|347.91|347.71|156
1615192200000|2021-03-08 08:30:00|348.21|348.11|348.06|347.91|348.26|348.11|348.01|347.86|126
1615192500000|2021-03-08 08:35:00|348.11|347.96|348.11|347.96|348.21|348.06|347.96|347.81|182
1615192800000|2021-03-08 08:40:00|348.16|348.01|348.01|347.86|348.16|348.01|347.76|347.61|259
1615193100000|2021-03-08 08:45:00|347.96|347.81|348.06|347.86|348.11|347.96|347.86|347.71|159
1615193400000|2021-03-08 08:50:00|348.01|347.91|348.31|348.11|348.31|348.16|348.01|347.86|246
1615193700000|2021-03-08 08:55:00|348.26|348.16|348.11|347.96|348.26|348.16|348.01|347.86|285
1615194000000|2021-03-08 09:00:00|348.16|348.01|347.86|347.66|348.16|348.01|347.71|347.56|352
1615194300000|2021-03-08 09:05:00|347.81|347.71|347.86|347.66|347.86|347.71|347.56|347.41|169
1615194600000|2021-03-08 09:10:00|347.81|347.71|347.71|347.56|347.86|347.71|347.56|347.41|86
1615194900000|2021-03-08 09:15:00|347.76|347.61|347.76|347.46|348.01|347.86|347.71|347.46|190
1615195200000|2021-03-08 09:20:00|348.16|347.56|347.76|347.16|348.16|347.56|347.56|346.96|0
1615195500000|2021-03-08 09:25:00|347.66|347.06|347.76|347.16|347.76|347.16|347.56|346.96|16
1615195800000|2021-03-08 09:30:00|347.66|347.06|347.96|347.36|347.96|347.36|347.66|347.06|0
1615196100000|2021-03-08 09:35:00|347.86|347.26|348.06|347.46|348.16|347.56|347.86|347.26|0
1615196400000|2021-03-08 09:40:00|348.16|347.56|348.36|347.76|348.36|347.76|348.06|347.46|0
1615196700000|2021-03-08 09:45:00|348.46|347.86|348.36|347.76|348.46|347.86|348.26|347.66|0
1615197000000|2021-03-08 09:50:00|347.71|347.56|348.56|348.36|348.56|348.41|347.71|347.56|333
1615197300000|2021-03-08 09:55:00|348.61|348.46|348.51|348.36|348.71|348.56|348.51|348.31|127
1615197600000|2021-03-08 10:00:00|348.46|348.31|348.56|348.41|348.71|348.51|348.36|348.21|94
1615197900000|2021-03-08 10:05:00|348.61|348.46|348.61|348.41|348.76|348.56|348.46|348.26|104
1615198200000|2021-03-08 10:10:00|348.66|348.46|348.16|348.01|348.66|348.51|348.16|347.96|91
1615198500000|2021-03-08 10:15:00|348.11|347.96|347.96|347.81|348.26|348.11|347.91|347.76|84
1615198800000|2021-03-08 10:20:00|347.86|347.66|347.56|347.41|348.01|347.81|347.56|347.41|153
1615199100000|2021-03-08 10:25:00|347.61|347.46|347.56|347.41|347.76|347.56|347.46|347.31|75
1615199400000|2021-03-08 10:30:00|347.51|347.36|348.06|347.86|348.11|347.91|347.51|347.36|105
1615199700000|2021-03-08 10:35:00|348.11|347.91|347.86|347.71|348.16|347.96|347.81|347.66|47
1615200000000|2021-03-08 10:40:00|347.81|347.66|348.01|347.81|348.01|347.86|347.81|347.66|22
1615200300000|2021-03-08 10:45:00|347.96|347.76|347.96|347.71|348.26|348.06|347.86|347.71|105
1615200600000|2021-03-08 10:50:00|347.91|347.76|348.01|347.86|348.11|347.96|347.91|347.71|133
1615200900000|2021-03-08 10:55:00|348.06|347.91|348.21|348.06|348.26|348.06|348.06|347.86|81
1615201200000|2021-03-08 11:00:00|348.26|348.11|348.21|348.06|348.51|348.36|348.21|348.06|50
1615201500000|2021-03-08 11:05:00|348.26|348.11|348.51|348.31|348.51|348.36|348.21|348.06|34
1615201800000|2021-03-08 11:10:00|348.56|348.36|348.41|348.26|348.56|348.41|348.36|348.21|42
1615202100000|2021-03-08 11:15:00|348.46|348.31|348.56|348.31|348.56|348.41|348.41|348.16|16
1615202400000|2021-03-08 11:20:00|348.51|348.36|348.61|348.46|348.61|348.46|348.46|348.21|27
1615202700000|2021-03-08 11:25:00|348.66|348.41|348.41|348.21|348.71|348.56|348.41|348.16|27
1615203000000|2021-03-08 11:30:00|348.46|348.16|348.61|348.46|348.66|348.51|348.46|348.16|36
1615203300000|2021-03-08 11:35:00|348.66|348.51|348.76|348.56|348.81|348.66|348.56|348.41|19
1615203600000|2021-03-08 11:40:00|348.71|348.51|348.66|348.51|348.76|348.61|348.61|348.41|14
1615203900000|2021-03-08 11:45:00|348.61|348.46|348.81|348.61|348.86|348.71|348.61|348.46|24
1615204200000|2021-03-08 11:50:00|348.76|348.66|348.86|348.71|348.86|348.71|348.66|348.46|22
1615204500000|2021-03-08 11:55:00|348.81|348.66|349.01|348.86|349.01|348.86|348.76|348.56|82
1615204800000|2021-03-08 12:00:00|349.06|348.91|348.81|348.66|349.11|348.96|348.76|348.61|37
1615205100000|2021-03-08 12:05:00|348.76|348.61|348.96|348.76|349.11|348.91|348.76|348.56|12
1615205400000|2021-03-08 12:10:00|348.91|348.81|349.01|348.81|349.11|348.91|348.91|348.76|8
1615205700000|2021-03-08 12:15:00|348.96|348.86|349.01|348.81|349.06|348.91|348.81|348.66|47
1615206000000|2021-03-08 12:20:00|348.96|348.76|349.01|348.81|349.01|348.81|348.76|348.56|32
1615206300000|2021-03-08 12:25:00|348.96|348.86|348.91|348.71|349.06|348.91|348.91|348.71|22
1615206600000|2021-03-08 12:30:00|348.96|348.76|348.71|348.51|348.96|348.76|348.66|348.46|13
1615206900000|2021-03-08 12:35:00|348.66|348.56|348.61|348.41|348.71|348.56|348.61|348.41|3
1615207200000|2021-03-08 12:40:00|348.56|348.36|348.66|348.51|348.66|348.51|348.51|348.31|54
1615207500000|2021-03-08 12:45:00|348.61|348.41|348.66|348.41|348.71|348.51|348.51|348.36|27
1615207800000|2021-03-08 12:50:00|348.61|348.36|348.66|348.46|348.66|348.46|348.56|348.36|4
1615208100000|2021-03-08 12:55:00|348.61|348.41|348.71|348.51|348.71|348.51|348.61|348.41|0
1615208400000|2021-03-08 13:00:00|348.66|348.46|348.81|348.61|348.81|348.61|348.56|348.41|8
1615208700000|2021-03-08 13:05:00|348.76|348.66|348.81|348.61|348.91|348.71|348.76|348.61|2
1615209000000|2021-03-08 13:10:00|348.76|348.66|348.96|348.71|349.01|348.76|348.76|348.61|23
1615209300000|2021-03-08 13:15:00|349.01|348.76|349.01|348.86|349.06|348.86|348.81|348.66|35
1615209600000|2021-03-08 13:20:00|349.06|348.91|349.01|348.86|349.06|348.91|348.91|348.76|49
1615209900000|2021-03-08 13:25:00|348.96|348.81|348.91|348.76|349.06|348.91|348.86|348.71|116
1615210200000|2021-03-08 13:30:00|348.96|348.71|348.96|348.81|349.01|348.86|348.86|348.66|86
1615210500000|2021-03-08 13:35:00|348.91|348.76|348.86|348.66|348.91|348.76|348.71|348.56|43
1615210800000|2021-03-08 13:40:00|348.81|348.71|348.96|348.76|349.06|348.91|348.76|348.61|2
1615211100000|2021-03-08 13:45:00|349.01|348.81|349.01|348.81|349.06|348.81|348.91|348.71|8
1615211400000|2021-03-08 13:50:00|348.96|348.76|349.31|349.11|349.31|349.16|348.96|348.76|22
1615211700000|2021-03-08 13:55:00|349.26|349.16|349.26|349.11|349.31|349.16|349.11|348.96|23
1615212000000|2021-03-08 14:00:00|349.31|349.16|349.31|349.11|349.41|349.26|349.21|349.06|18
1615212300000|2021-03-08 14:05:00|349.36|349.16|349.41|349.21|349.41|349.26|349.31|349.06|7
1615212600000|2021-03-08 14:10:00|349.36|349.16|349.66|349.41|349.66|349.51|349.36|349.11|23
1615212900000|2021-03-08 14:15:00|349.61|349.36|349.66|349.46|349.66|349.51|349.51|349.36|14
1615213200000|2021-03-08 14:20:00|349.61|349.41|349.51|349.36|349.66|349.46|349.46|349.31|34
1615213500000|2021-03-08 14:25:00|349.56|349.41|349.76|349.56|349.76|349.61|349.56|349.36|15
1615213800000|2021-03-08 14:30:00|349.71|349.61|348.96|348.81|349.76|349.61|348.91|348.76|99
1615214100000|2021-03-08 14:35:00|349.01|348.86|349.81|349.56|349.81|349.66|348.96|348.81|64
1615214400000|2021-03-08 14:40:00|349.76|349.61|350.41|350.21|350.46|350.26|349.76|349.56|172
1615214700000|2021-03-08 14:45:00|350.46|350.26|350.36|350.11|350.56|350.36|350.21|350.01|66
1615215000000|2021-03-08 14:50:00|350.41|350.16|350.31|350.11|350.46|350.31|350.11|349.91|60
1615215300000|2021-03-08 14:55:00|350.36|350.16|349.96|349.81|350.46|350.31|349.81|349.56|63
1615215600000|2021-03-08 15:00:00|350.01|349.76|350.01|349.81|350.16|349.96|349.66|349.41|47
1615215900000|2021-03-08 15:05:00|350.06|349.86|350.36|350.16|350.36|350.16|349.96|349.76|39
1615216200000|2021-03-08 15:10:00|350.41|350.21|350.41|350.16|350.51|350.36|350.01|349.81|28
1615216500000|2021-03-08 15:15:00|350.36|350.21|350.56|350.36|350.61|350.46|350.26|350.06|92
1615216800000|2021-03-08 15:20:00|350.51|350.41|350.61|350.41|350.81|350.66|350.46|350.26|63
1615217100000|2021-03-08 15:25:00|350.66|350.46|350.86|350.71|350.96|350.81|350.61|350.46|94
1615217400000|2021-03-08 15:30:00|350.91|350.76|351.06|350.91|351.16|351.01|350.91|350.76|158
1615217700000|2021-03-08 15:35:00|351.16|350.96|351.01|350.81|351.21|351.01|350.91|350.71|123
1615218000000|2021-03-08 15:40:00|350.96|350.86|351.11|350.91|351.31|351.16|350.96|350.76|26
1615218300000|2021-03-08 15:45:00|351.16|350.96|350.96|350.76|351.21|351.06|350.81|350.61|20
1615218600000|2021-03-08 15:50:00|351.01|350.81|350.86|350.66|351.16|350.96|350.71|350.51|29
1615218900000|2021-03-08 15:55:00|350.81|350.61|351.11|350.81|351.26|351.06|350.81|350.61|25
1615219200000|2021-03-08 16:00:00|351.16|350.86|350.71|350.51|351.21|350.96|350.66|350.51|149
1615219500000|2021-03-08 16:05:00|350.66|350.56|350.76|350.61|351.06|350.81|350.66|350.51|57
1615219800000|2021-03-08 16:10:00|350.86|350.66|350.81|350.61|350.86|350.66|350.66|350.46|30
1615220100000|2021-03-08 16:15:00|350.76|350.66|350.96|350.81|351.01|350.81|350.71|350.51|37
1615220400000|2021-03-08 16:20:00|351.01|350.76|351.36|351.16|351.36|351.21|351.01|350.76|123
1615220700000|2021-03-08 16:25:00|351.31|351.11|351.36|351.16|351.36|351.21|351.16|351.01|17
1615221000000|2021-03-08 16:30:00|351.41|351.21|351.21|351.06|351.41|351.21|351.01|350.86|49
1615221300000|2021-03-08 16:35:00|351.16|351.01|351.16|350.96|351.26|351.01|350.96|350.76|24
1615221600000|2021-03-08 16:40:00|351.21|351.01|350.61|350.46|351.31|351.11|350.61|350.46|18
1615221900000|2021-03-08 16:45:00|350.56|350.36|350.76|350.46|350.81|350.61|350.51|350.36|32
1615222200000|2021-03-08 16:50:00|350.71|350.51|350.51|350.26|350.76|350.56|350.36|350.21|41
1615222500000|2021-03-08 16:55:00|350.46|350.31|350.46|350.21|350.86|350.66|350.41|350.21|12
1615222800000|2021-03-08 17:00:00|350.41|350.26|350.61|350.41|350.76|350.46|350.41|350.21|2
1615223100000|2021-03-08 17:05:00|350.56|350.36|350.91|350.61|350.96|350.66|350.56|350.36|20
1615223400000|2021-03-08 17:10:00|350.96|350.66|350.91|350.61|350.96|350.81|350.81|350.61|2
1615223700000|2021-03-08 17:15:00|350.96|350.66|351.01|350.81|351.16|350.96|350.76|350.56|7
1615224000000|2021-03-08 17:20:00|351.06|350.86|351.46|351.16|351.46|351.16|351.01|350.81|10
1615224300000|2021-03-08 17:25:00|351.51|351.21|351.51|351.31|351.56|351.31|351.41|351.16|26
1615224600000|2021-03-08 17:30:00|351.56|351.26|351.76|351.46|351.76|351.56|351.51|351.26|22
1615224900000|2021-03-08 17:35:00|351.71|351.51|351.71|351.51|351.86|351.66|351.66|351.51|17
1615225200000|2021-03-08 17:40:00|351.76|351.56|351.66|351.46|351.91|351.76|351.61|351.46|21
1615225500000|2021-03-08 17:45:00|351.71|351.51|351.86|351.71|351.91|351.76|351.66|351.46|7
1615225800000|2021-03-08 17:50:00|351.91|351.66|351.86|351.61|352.01|351.81|351.86|351.61|16
1615226100000|2021-03-08 17:55:00|351.81|351.56|351.66|351.46|351.81|351.56|351.66|351.46|11
1615226400000|2021-03-08 18:00:00|351.71|351.51|351.86|351.61|351.86|351.61|351.66|351.46|5
1615226700000|2021-03-08 18:05:00|351.91|351.66|351.96|351.71|352.01|351.81|351.81|351.61|28
1615227000000|2021-03-08 18:10:00|352.01|351.76|351.96|351.76|352.01|351.81|351.71|351.51|2
1615227300000|2021-03-08 18:15:00|352.01|351.71|352.01|351.76|352.06|351.91|351.91|351.71|10
1615227600000|2021-03-08 18:20:00|352.06|351.81|352.06|351.86|352.06|351.91|352.01|351.76|0
1615227900000|2021-03-08 18:25:00|352.01|351.81|352.06|351.81|352.11|351.91|351.91|351.71|4
1615228200000|2021-03-08 18:30:00|352.01|351.86|351.81|351.66|352.06|351.86|351.71|351.56|4
1615228500000|2021-03-08 18:35:00|351.86|351.61|351.91|351.66|352.06|351.86|351.76|351.61|4
1615228800000|2021-03-08 18:40:00|351.81|351.61|351.76|351.51|351.81|351.66|351.66|351.46|4
1615229100000|2021-03-08 18:45:00|351.61|351.46|351.71|351.31|351.71|351.51|351.61|351.26|8
1615229400000|2021-03-08 18:50:00|351.51|351.26|351.26|351.01|351.51|351.31|351.16|350.86|42
1615229700000|2021-03-08 18:55:00|351.21|350.91|351.01|350.76|351.21|350.96|350.96|350.71|17
1615230000000|2021-03-08 19:00:00|350.96|350.71|350.96|350.71|351.06|350.81|350.81|350.66|9
1615230300000|2021-03-08 19:05:00|350.91|350.66|351.26|351.01|351.26|351.01|350.91|350.66|0
1615230600000|2021-03-08 19:10:00|351.21|350.96|351.46|351.16|351.46|351.21|351.21|350.96|4
1615230900000|2021-03-08 19:15:00|351.41|351.21|351.16|350.96|351.41|351.21|351.16|350.91|1
1615231200000|2021-03-08 19:20:00|351.21|350.91|351.36|351.11|351.36|351.11|351.11|350.86|5
1615231500000|2021-03-08 19:25:00|351.31|351.06|351.51|351.31|351.61|351.36|351.31|351.06|12
1615231800000|2021-03-08 19:30:00|351.56|351.26|351.46|351.26|351.56|351.36|351.41|351.16|2
1615232100000|2021-03-08 19:35:00|351.51|351.31|351.31|351.16|351.56|351.31|351.31|351.16|1
1615232400000|2021-03-08 19:40:00|351.36|351.21|351.01|350.86|351.46|351.21|350.96|350.81|18
1615232700000|2021-03-08 19:45:00|351.11|350.81|350.96|350.81|351.11|350.96|350.91|350.76|33
1615233000000|2021-03-08 19:50:00|351.01|350.76|351.11|350.91|351.16|351.01|350.86|350.71|18
1615233300000|2021-03-08 19:55:00|351.06|350.86|351.16|350.96|351.21|351.06|351.01|350.81|4
1615233600000|2021-03-08 20:00:00|351.11|350.91|350.61|350.41|351.11|350.91|350.56|350.41|11
1615233900000|2021-03-08 20:05:00|350.56|350.36|350.46|350.31|350.61|350.41|350.41|350.26|18
1615234200000|2021-03-08 20:10:00|350.51|350.36|350.66|350.46|350.71|350.56|350.41|350.26|30
1615234500000|2021-03-08 20:15:00|350.61|350.51|350.26|350.06|350.71|350.51|350.26|350.06|14
1615234800000|2021-03-08 20:20:00|350.31|350.31|350.41|350.06|350.46|350.31|350.26|350.06|8
1615235100000|2021-03-08 20:25:00|350.46|350.16|350.51|350.26|350.61|350.41|350.46|350.16|18
1615235400000|2021-03-08 20:30:00|350.41|350.31|350.81|350.61|350.96|350.76|350.41|350.26|17
1615235700000|2021-03-08 20:35:00|350.86|350.66|350.86|350.71|350.91|350.76|350.76|350.61|17
1615236000000|2021-03-08 20:40:00|350.81|350.66|350.81|350.66|351.06|350.86|350.61|350.36|46
1615236300000|2021-03-08 20:45:00|350.91|350.71|350.61|350.41|350.96|350.76|350.46|350.06|123
1615236600000|2021-03-08 20:50:00|350.66|350.36|350.56|350.36|350.91|350.61|350.51|350.16|90
1615236900000|2021-03-08 20:55:00|350.51|350.31|350.31|350.06|350.66|350.41|350.26|350.06|103
1615237200000|2021-03-08 21:00:00|350.26|350.21|350.56|350.36|350.71|350.46|350.26|350.06|57
1615237500000|2021-03-08 21:05:00|350.51|350.51|350.76|350.06|350.81|350.51|350.36|350.06|84
1615237800000|2021-03-08 21:10:00|350.81|350.51|350.96|350.36|351.16|350.61|350.51|350.06|10
1615238100000|2021-03-08 21:15:00|351.26|350.66|351.26|350.66|351.26|350.66|351.16|350.56|0
1615239000000|2021-03-08 21:30:00|351.36|350.76|351.36|350.76|351.46|350.86|351.26|350.66|0
1615239300000|2021-03-08 21:35:00|351.46|350.86|351.46|350.86|351.56|350.96|351.36|350.76|0
1615239600000|2021-03-08 21:40:00|351.36|350.76|351.16|350.56|351.46|350.86|351.16|350.56|0
1615239900000|2021-03-08 21:45:00|351.26|350.66|351.36|350.76|351.36|350.76|351.16|350.56|0
1615240200000|2021-03-08 21:50:00|351.26|350.66|351.26|350.66|351.36|350.76|351.16|350.56|0
1615240500000|2021-03-08 21:55:00|351.36|350.76|351.26|350.66|351.36|350.76|351.26|350.66|0
1615240800000|2021-03-08 22:00:00|351.36|350.76|351.26|350.66|351.36|350.76|351.26|350.66|0
1615241400000|2021-03-08 22:10:00|351.36|350.76|351.26|350.66|351.36|350.76|351.26|350.66|0
1615242300000|2021-03-08 22:25:00|351.36|350.76|351.36|350.76|351.36|350.76|351.36|350.76|0
1615242600000|2021-03-08 22:30:00|351.26|350.66|351.36|350.76|351.36|350.76|351.26|350.66|0
1615242900000|2021-03-08 22:35:00|351.26|350.66|351.26|350.66|351.26|350.66|351.26|350.66|0
1615244100000|2021-03-08 22:55:00|351.36|350.76|351.36|350.76|351.36|350.76|351.26|350.66|0
1615244400000|2021-03-08 23:00:00|351.26|350.66|351.56|350.96|351.56|350.96|351.26|350.66|0
1615244700000|2021-03-08 23:05:00|351.46|350.86|351.46|350.86|351.56|350.96|351.46|350.86|0
1615245000000|2021-03-08 23:10:00|351.56|350.96|351.56|350.96|351.66|351.06|351.46|350.86|0
1615245300000|2021-03-08 23:15:00|351.66|351.06|351.86|351.26|351.96|351.36|351.66|351.06|0
1615245600000|2021-03-08 23:20:00|351.96|351.36|351.76|351.16|351.96|351.36|351.76|351.16|0
1615245900000|2021-03-08 23:25:00|351.86|351.26|351.76|351.16|351.86|351.26|351.76|351.16|0
1615246200000|2021-03-08 23:30:00|351.86|351.26|351.76|351.16|351.86|351.26|351.66|351.06|0
1615246500000|2021-03-08 23:35:00|351.86|351.26|351.86|351.26|351.96|351.36|351.76|351.16|0
1615246800000|2021-03-08 23:40:00|351.96|351.36|351.86|351.26|351.96|351.36|351.76|351.16|0
1615247100000|2021-03-08 23:45:00|351.76|351.16|351.76|351.16|351.86|351.26|351.76|351.16|0
1615247400000|2021-03-08 23:50:00|351.66|351.06|351.66|351.06|351.76|351.16|351.56|350.96|0
1615247700000|2021-03-08 23:55:00|351.76|351.16|351.56|350.96|351.86|351.26|351.56|350.96|0
1615248000000|2021-03-09 00:00:00|351.66|351.06|351.46|350.86|351.66|351.06|351.46|350.86|0
1615248300000|2021-03-09 00:05:00|351.56|350.96|351.46|350.86|351.56|350.96|351.26|350.66|0
1615248600000|2021-03-09 00:10:00|351.56|350.96|351.66|351.06|351.76|351.16|351.46|350.86|0
1615248900000|2021-03-09 00:15:00|351.56|350.96|351.46|350.86|351.66|351.06|351.36|350.76|0
1615249200000|2021-03-09 00:20:00|351.56|350.96|351.46|350.86|351.56|350.96|351.36|350.76|0
1615249500000|2021-03-09 00:25:00|351.36|350.76|351.36|350.76|351.46|350.86|351.36|350.76|0
1615249800000|2021-03-09 00:30:00|350.46|350.16|350.66|350.46|350.96|350.76|350.26|350.11|340
1615250100000|2021-03-09 00:35:00|350.71|350.51|350.86|350.71|350.91|350.76|350.61|350.41|243
1615250400000|2021-03-09 00:40:00|351.01|350.86|351.01|350.81|351.51|351.36|350.91|350.76|271
1615250700000|2021-03-09 00:45:00|350.96|350.76|350.81|350.66|351.11|350.91|350.71|350.56|290
1615251000000|2021-03-09 00:50:00|350.86|350.71|351.01|350.86|351.06|350.91|350.76|350.61|197
1615251300000|2021-03-09 00:55:00|351.06|350.76|351.51|351.36|351.51|351.36|350.81|350.61|320
1615251600000|2021-03-09 01:00:00|351.46|351.31|351.71|351.56|352.31|352.16|351.36|351.16|1092
1615251900000|2021-03-09 01:05:00|351.76|351.51|351.56|351.41|352.21|352.06|351.51|351.36|859
1615252200000|2021-03-09 01:10:00|351.51|351.36|351.81|351.66|352.16|352.01|351.51|351.36|755
1615252500000|2021-03-09 01:15:00|351.86|351.71|351.26|351.06|351.96|351.81|351.16|351.01|376
1615252800000|2021-03-09 01:20:00|351.21|351.11|351.06|350.86|351.31|351.16|350.91|350.76|210
1615253100000|2021-03-09 01:25:00|351.01|350.91|351.01|350.86|351.11|350.96|350.76|350.56|217
1615253400000|2021-03-09 01:30:00|351.06|350.81|350.41|350.26|351.16|351.01|350.41|350.26|383
1615253700000|2021-03-09 01:35:00|350.46|350.31|350.86|350.66|350.91|350.76|350.41|350.26|276
1615254000000|2021-03-09 01:40:00|350.81|350.71|350.91|350.71|351.01|350.86|350.81|350.66|153
1615254300000|2021-03-09 01:45:00|350.86|350.76|350.81|350.61|351.16|351.01|350.76|350.61|254
1615254600000|2021-03-09 01:50:00|350.86|350.66|350.81|350.66|351.01|350.86|350.71|350.51|145
1615254900000|2021-03-09 01:55:00|350.86|350.71|350.56|350.41|350.91|350.76|350.46|350.31|188
1615255200000|2021-03-09 02:00:00|350.51|350.36|351.21|351.01|351.21|351.06|350.51|350.36|383
1615255500000|2021-03-09 02:05:00|351.16|351.06|351.41|351.21|351.41|351.26|351.11|350.91|291
1615255800000|2021-03-09 02:10:00|351.46|351.26|351.61|351.41|351.61|351.41|351.21|351.06|280
1615256100000|2021-03-09 02:15:00|351.66|351.46|351.91|351.71|351.91|351.76|351.46|351.31|310
1615256400000|2021-03-09 02:20:00|351.86|351.76|351.66|351.46|352.01|351.86|351.56|351.41|285
1615256700000|2021-03-09 02:25:00|351.61|351.51|351.51|351.36|351.81|351.66|351.46|351.31|217
1615257000000|2021-03-09 02:30:00|351.56|351.41|351.36|351.16|351.86|351.71|351.21|351.06|280
1615257300000|2021-03-09 02:35:00|351.41|351.21|351.26|351.06|351.46|351.31|351.21|351.06|145
1615257600000|2021-03-09 02:40:00|351.21|351.01|351.31|351.11|351.31|351.16|350.91|350.71|267
1615257900000|2021-03-09 02:45:00|351.26|351.16|351.51|351.36|351.56|351.41|351.21|351.01|177
1615258200000|2021-03-09 02:50:00|351.46|351.31|351.76|351.61|351.81|351.66|351.46|351.31|273
1615258500000|2021-03-09 02:55:00|351.71|351.56|351.81|351.66|351.86|351.71|351.66|351.51|239
1615258800000|2021-03-09 03:00:00|351.86|351.71|351.86|351.71|352.01|351.86|351.66|351.46|337
1615259100000|2021-03-09 03:05:00|351.91|351.76|352.01|351.86|352.11|351.96|351.86|351.71|223
1615259400000|2021-03-09 03:10:00|352.06|351.81|352.16|351.96|352.21|352.06|351.86|351.71|350
1615259700000|2021-03-09 03:15:00|352.11|351.91|352.31|352.16|352.36|352.16|351.96|351.81|320
1615260000000|2021-03-09 03:20:00|352.36|352.21|351.91|351.71|352.41|352.26|351.86|351.71|289
1615260300000|2021-03-09 03:25:00|351.86|351.76|352.06|351.91|352.06|351.91|351.76|351.61|135
1615260600000|2021-03-09 03:30:00|352.11|351.96|351.96|351.76|352.11|351.96|351.71|351.56|195
1615260900000|2021-03-09 03:35:00|351.91|351.81|351.61|351.41|351.96|351.81|351.56|351.41|128
1615261200000|2021-03-09 03:40:00|351.56|351.46|351.51|351.31|351.66|351.51|351.46|351.31|149
1615261500000|2021-03-09 03:45:00|351.46|351.36|351.46|351.26|351.61|351.41|351.26|351.11|189
1615261800000|2021-03-09 03:50:00|351.51|351.31|351.51|351.36|351.66|351.46|351.36|351.21|145
1615262100000|2021-03-09 03:55:00|351.56|351.31|351.46|351.31|351.66|351.51|351.36|351.21|145
1615262400000|2021-03-09 04:00:00|351.51|351.36|351.76|351.56|351.86|351.71|351.51|351.36|87
1615262700000|2021-03-09 04:05:00|351.71|351.61|351.76|351.61|351.86|351.71|351.71|351.61|69
1615263000000|2021-03-09 04:10:00|351.81|351.66|351.56|351.41|351.86|351.71|351.56|351.41|68
1615263300000|2021-03-09 04:15:00|351.61|351.46|351.51|351.36|351.61|351.46|351.36|351.21|50
1615263600000|2021-03-09 04:20:00|351.41|351.26|351.36|351.21|351.51|351.36|351.31|351.16|80
1615263900000|2021-03-09 04:25:00|351.31|351.16|351.26|351.11|351.31|351.16|351.11|350.96|86
1615264200000|2021-03-09 04:30:00|351.31|351.16|351.46|351.31|351.51|351.36|351.26|351.11|49
1615264500000|2021-03-09 04:35:00|351.51|351.36|351.31|351.16|351.56|351.41|351.31|351.16|50
1615264800000|2021-03-09 04:40:00|351.36|351.21|351.31|351.11|351.46|351.26|351.21|351.06|46
1615265100000|2021-03-09 04:45:00|351.36|351.16|351.41|351.26|351.46|351.31|351.26|351.11|36
1615265400000|2021-03-09 04:50:00|351.46|351.31|351.56|351.36|351.61|351.41|351.46|351.31|61
1615265700000|2021-03-09 04:55:00|351.51|351.26|351.61|351.46|351.61|351.46|351.41|351.26|92
1615266000000|2021-03-09 05:00:00|351.66|351.41|351.56|351.41|351.76|351.61|351.46|351.31|209
1615266300000|2021-03-09 05:05:00|351.51|351.36|351.41|351.21|351.76|351.61|351.31|351.16|134
1615266600000|2021-03-09 05:10:00|351.46|351.26|351.31|351.11|351.46|351.31|351.21|351.06|96
1615266900000|2021-03-09 05:15:00|351.26|351.16|351.16|350.96|351.36|351.21|351.11|350.96|172
1615267200000|2021-03-09 05:20:00|351.11|351.01|351.11|350.91|351.31|351.16|351.06|350.91|281
1615267500000|2021-03-09 05:25:00|351.06|350.86|351.26|351.06|351.26|351.11|350.96|350.81|252
1615267800000|2021-03-09 05:30:00|351.21|351.11|351.26|351.11|351.41|351.21|351.16|351.01|130
1615268100000|2021-03-09 05:35:00|351.31|351.16|351.21|351.06|351.31|351.16|351.11|350.96|102
1615268400000|2021-03-09 05:40:00|351.26|351.11|351.31|351.11|351.41|351.26|351.21|351.06|64
1615268700000|2021-03-09 05:45:00|351.36|351.16|351.21|351.06|351.46|351.26|351.16|351.01|73
1615269000000|2021-03-09 05:50:00|351.16|351.01|351.11|350.91|351.31|351.16|351.01|350.86|119
1615269300000|2021-03-09 05:55:00|351.16|350.96|351.01|350.86|351.31|351.11|351.01|350.86|92
1615269600000|2021-03-09 06:00:00|351.06|350.91|351.16|350.96|351.16|351.01|350.96|350.81|150
1615269900000|2021-03-09 06:05:00|351.11|351.01|351.26|351.11|351.31|351.16|351.06|350.91|105
1615270200000|2021-03-09 06:10:00|351.21|351.06|351.01|350.86|351.31|351.11|350.91|350.76|84
1615270500000|2021-03-09 06:15:00|350.96|350.81|350.86|350.71|351.01|350.86|350.86|350.71|69
1615270800000|2021-03-09 06:20:00|350.81|350.66|350.86|350.71|351.01|350.86|350.81|350.61|160
1615271100000|2021-03-09 06:25:00|350.91|350.76|350.86|350.71|350.96|350.81|350.76|350.61|146
1615271400000|2021-03-09 06:30:00|350.81|350.66|350.86|350.66|350.91|350.76|350.81|350.66|82
1615271700000|2021-03-09 06:35:00|350.81|350.71|350.96|350.81|350.96|350.81|350.81|350.66|71
1615272000000|2021-03-09 06:40:00|351.01|350.86|350.86|350.66|351.01|350.86|350.81|350.66|117
1615272300000|2021-03-09 06:45:00|350.81|350.71|350.86|350.66|350.91|350.76|350.76|350.61|182
1615272600000|2021-03-09 06:50:00|350.81|350.61|351.01|350.86|351.01|350.86|350.81|350.61|96
1615272900000|2021-03-09 06:55:00|351.06|350.91|351.06|350.86|351.11|350.96|350.96|350.81|101
1615273200000|2021-03-09 07:00:00|351.01|350.81|350.71|350.51|351.11|350.96|350.66|350.51|229
1615273500000|2021-03-09 07:05:00|350.66|350.46|350.26|350.11|350.66|350.46|350.21|350.06|346
1615273800000|2021-03-09 07:10:00|350.21|350.06|350.21|350.06|350.36|350.21|350.11|349.96|216
1615274100000|2021-03-09 07:15:00|350.16|350.01|350.26|350.11|350.31|350.11|350.11|349.96|184
1615274400000|2021-03-09 07:20:00|350.21|350.06|350.36|350.16|350.46|350.31|350.11|349.96|132
1615274700000|2021-03-09 07:25:00|350.31|350.21|350.51|350.36|350.56|350.36|350.31|350.16|94
1615275000000|2021-03-09 07:30:00|350.46|350.31|350.46|350.31|350.71|350.51|350.41|350.26|175
1615275300000|2021-03-09 07:35:00|350.51|350.36|350.41|350.26|350.61|350.46|350.41|350.26|110
1615275600000|2021-03-09 07:40:00|350.36|350.21|350.16|350.01|350.51|350.36|350.16|350.01|111
1615275900000|2021-03-09 07:45:00|350.21|350.06|350.11|349.96|350.31|350.16|350.11|349.91|131
1615276200000|2021-03-09 07:50:00|350.16|350.01|350.26|350.11|350.31|350.16|350.01|349.86|201
1615276500000|2021-03-09 07:55:00|350.31|350.06|350.01|349.86|350.31|350.11|350.01|349.86|231
1615276800000|2021-03-09 08:00:00|349.96|349.81|350.11|349.96|350.16|350.01|349.81|349.66|305
1615277100000|2021-03-09 08:05:00|350.06|349.91|349.96|349.81|350.11|349.91|349.76|349.56|336
1615277400000|2021-03-09 08:10:00|350.01|349.86|349.81|349.66|350.01|349.86|349.66|349.51|196
1615277700000|2021-03-09 08:15:00|349.76|349.61|350.06|349.86|350.11|349.96|349.61|349.46|215
1615278000000|2021-03-09 08:20:00|350.01|349.91|350.41|350.26|350.41|350.26|350.01|349.86|238
1615278300000|2021-03-09 08:25:00|350.36|350.21|350.56|350.41|350.61|350.46|350.36|350.21|249
1615278600000|2021-03-09 08:30:00|350.61|350.46|350.91|350.76|350.96|350.81|350.61|350.46|348
1615278900000|2021-03-09 08:35:00|350.86|350.71|350.66|350.51|350.86|350.71|350.61|350.46|277
1615279200000|2021-03-09 08:40:00|350.71|350.56|350.86|350.71|350.86|350.71|350.71|350.56|235
1615279500000|2021-03-09 08:45:00|350.81|350.66|350.71|350.56|350.91|350.76|350.66|350.51|330
1615279800000|2021-03-09 08:50:00|350.66|350.51|350.51|350.36|350.81|350.66|350.51|350.36|356
1615280100000|2021-03-09 08:55:00|350.46|350.31|350.86|350.71|350.86|350.71|350.46|350.31|443
1615280400000|2021-03-09 09:00:00|350.96|350.76|351.31|351.16|351.36|351.21|350.76|350.61|895
1615280700000|2021-03-09 09:05:00|351.41|351.26|351.36|351.21|351.51|351.36|351.31|351.16|248
1615281000000|2021-03-09 09:10:00|351.41|351.26|351.71|351.41|351.71|351.46|351.41|351.26|124
1615281300000|2021-03-09 09:15:00|351.61|351.51|351.61|351.36|351.71|351.51|351.51|351.31|166
1615281600000|2021-03-09 09:20:00|351.76|351.16|351.86|351.26|351.86|351.26|351.76|351.16|0
1615281900000|2021-03-09 09:25:00|351.76|351.16|351.76|351.16|351.86|351.26|351.76|351.16|9
1615282200000|2021-03-09 09:30:00|351.86|351.26|351.86|351.26|351.86|351.26|351.76|351.16|0
1615282500000|2021-03-09 09:35:00|351.96|351.36|351.96|351.36|351.96|351.36|351.86|351.26|0
1615282800000|2021-03-09 09:40:00|352.06|351.46|352.06|351.46|352.16|351.56|351.96|351.36|0
1615283100000|2021-03-09 09:45:00|351.96|351.36|351.96|351.36|352.06|351.46|351.96|351.36|0
1615283400000|2021-03-09 09:50:00|351.51|351.21|351.66|351.46|351.71|351.56|351.46|351.21|41
1615283700000|2021-03-09 09:55:00|351.71|351.51|351.81|351.61|351.81|351.66|351.66|351.46|64
1615284000000|2021-03-09 10:00:00|351.86|351.66|351.96|351.81|352.11|351.96|351.81|351.66|32
1615284300000|2021-03-09 10:05:00|352.01|351.86|352.06|351.86|352.21|352.06|351.96|351.81|24
1615284600000|2021-03-09 10:10:00|352.01|351.81|351.66|351.51|352.01|351.86|351.61|351.46|95
1615284900000|2021-03-09 10:15:00|351.71|351.46|351.66|351.51|351.76|351.61|351.66|351.46|15
1615285200000|2021-03-09 10:20:00|351.71|351.56|351.71|351.56|351.81|351.66|351.66|351.46|8
1615285500000|2021-03-09 10:25:00|351.76|351.51|351.76|351.56|351.81|351.66|351.66|351.46|13
1615285800000|2021-03-09 10:30:00|351.81|351.61|351.91|351.71|351.91|351.76|351.81|351.61|2
1615286100000|2021-03-09 10:35:00|351.86|351.76|351.91|351.71|352.01|351.81|351.76|351.56|40
1615286400000|2021-03-09 10:40:00|351.86|351.66|351.71|351.51|351.91|351.71|351.66|351.46|36
1615286700000|2021-03-09 10:45:00|351.66|351.56|351.76|351.56|351.86|351.66|351.66|351.46|12
1615287000000|2021-03-09 10:50:00|351.71|351.61|351.96|351.76|352.01|351.81|351.71|351.56|2
1615287300000|2021-03-09 10:55:00|352.01|351.71|351.96|351.71|352.01|351.76|351.86|351.66|3
1615287600000|2021-03-09 11:00:00|351.91|351.76|352.01|351.76|352.01|351.81|351.86|351.71|7
1615287900000|2021-03-09 11:05:00|351.96|351.81|352.31|352.11|352.31|352.16|351.96|351.76|14
1615288200000|2021-03-09 11:10:00|352.26|352.06|352.21|352.01|352.46|352.26|352.21|352.01|10
1615288500000|2021-03-09 11:15:00|352.16|352.06|352.26|352.11|352.36|352.16|352.16|351.96|83
1615288800000|2021-03-09 11:20:00|352.31|352.06|352.26|352.11|352.31|352.16|352.16|352.01|25
1615289100000|2021-03-09 11:25:00|352.31|352.06|352.36|352.16|352.36|352.21|352.16|352.01|20
1615289400000|2021-03-09 11:30:00|352.31|352.11|352.31|352.11|352.41|352.26|352.21|352.01|4
1615289700000|2021-03-09 11:35:00|352.26|352.06|352.31|352.16|352.41|352.26|352.26|352.06|24
1615290000000|2021-03-09 11:40:00|352.36|352.11|352.21|352.06|352.36|352.16|352.21|352.01|8
1615290300000|2021-03-09 11:45:00|352.26|352.11|352.31|352.16|352.56|352.41|352.26|352.11|60
1615290600000|2021-03-09 11:50:00|352.26|352.11|352.26|352.06|352.31|352.16|352.21|352.06|11
1615290900000|2021-03-09 11:55:00|352.21|352.11|352.21|352.01|352.36|352.21|352.16|352.01|9
1615291200000|2021-03-09 12:00:00|352.16|352.06|352.21|352.01|352.21|352.06|352.06|351.91|40
1615291500000|2021-03-09 12:05:00|352.16|351.96|352.21|352.01|352.21|352.06|352.11|351.91|3
1615291800000|2021-03-09 12:10:00|352.26|352.06|352.26|352.11|352.31|352.11|352.21|352.01|3
1615292100000|2021-03-09 12:15:00|352.21|352.06|352.01|351.86|352.21|352.06|351.96|351.81|6
1615292400000|2021-03-09 12:20:00|351.96|351.81|352.16|351.96|352.16|351.96|351.96|351.76|12
1615292700000|2021-03-09 12:25:00|352.11|352.01|352.01|351.81|352.16|352.01|351.91|351.76|6
1615293000000|2021-03-09 12:30:00|351.96|351.86|351.76|351.61|352.06|351.86|351.71|351.56|60
1615293300000|2021-03-09 12:35:00|351.81|351.66|351.76|351.61|351.91|351.76|351.71|351.56|69
1615293600000|2021-03-09 12:40:00|351.71|351.56|351.76|351.56|351.81|351.61|351.56|351.41|94
1615293900000|2021-03-09 12:45:00|351.81|351.61|351.61|351.41|351.81|351.66|351.56|351.36|30
1615294200000|2021-03-09 12:50:00|351.56|351.46|351.51|351.36|351.76|351.56|351.41|351.26|39
1615294500000|2021-03-09 12:55:00|351.46|351.31|351.46|351.26|351.61|351.41|351.41|351.26|18
1615294800000|2021-03-09 13:00:00|351.51|351.31|351.41|351.26|351.56|351.36|351.41|351.26|12
1615295100000|2021-03-09 13:05:00|351.46|351.31|351.51|351.31|351.51|351.36|351.36|351.21|8
1615295400000|2021-03-09 13:10:00|351.46|351.36|351.66|351.51|351.76|351.56|351.46|351.36|20
1615295700000|2021-03-09 13:15:00|351.71|351.56|351.51|351.36|351.76|351.56|351.51|351.36|7
1615296000000|2021-03-09 13:20:00|351.56|351.41|351.66|351.46|351.71|351.51|351.46|351.31|9
1615296300000|2021-03-09 13:25:00|351.61|351.41|351.61|351.41|351.71|351.56|351.46|351.31|23
1615296600000|2021-03-09 13:30:00|351.56|351.46|351.71|351.51|351.76|351.56|351.56|351.41|11
1615296900000|2021-03-09 13:35:00|351.66|351.46|351.76|351.61|351.86|351.66|351.56|351.41|35
1615297200000|2021-03-09 13:40:00|351.81|351.66|351.96|351.81|352.06|351.86|351.81|351.66|15
1615297500000|2021-03-09 13:45:00|352.01|351.86|352.11|351.91|352.11|351.91|351.86|351.66|20
1615297800000|2021-03-09 13:50:00|352.06|351.96|352.26|352.11|352.31|352.16|352.06|351.91|69
1615298100000|2021-03-09 13:55:00|352.31|352.16|352.26|352.11|352.41|352.26|352.26|352.06|41
1615298400000|2021-03-09 14:00:00|352.21|352.06|352.51|352.36|352.56|352.41|352.21|352.06|39
1615298700000|2021-03-09 14:05:00|352.56|352.41|352.36|352.21|352.56|352.41|352.36|352.21|52
1615299000000|2021-03-09 14:10:00|352.31|352.16|352.16|352.01|352.31|352.21|352.16|352.01|63
1615299300000|2021-03-09 14:15:00|352.21|351.96|351.86|351.71|352.21|351.96|351.81|351.66|98
1615299600000|2021-03-09 14:20:00|351.91|351.76|352.01|351.86|352.06|351.86|351.81|351.66|25
1615299900000|2021-03-09 14:25:00|352.06|351.91|352.36|352.21|352.36|352.21|352.06|351.91|22
1615300200000|2021-03-09 14:30:00|352.41|352.16|352.46|352.21|352.51|352.36|352.11|351.91|91
1615300500000|2021-03-09 14:35:00|352.41|352.26|352.16|351.96|352.46|352.26|352.11|351.91|81
1615300800000|2021-03-09 14:40:00|352.21|352.01|351.86|351.66|352.21|352.01|351.56|351.36|44
1615301100000|2021-03-09 14:45:00|351.91|351.61|352.01|351.76|352.06|351.86|351.81|351.56|27
1615301400000|2021-03-09 14:50:00|352.06|351.71|352.16|351.96|352.16|351.96|351.81|351.61|68
1615301700000|2021-03-09 14:55:00|352.21|352.01|352.01|351.86|352.26|352.06|352.01|351.86|45
1615302000000|2021-03-09 15:00:00|352.06|351.91|352.21|351.96|352.31|352.16|351.86|351.66|47
1615302300000|2021-03-09 15:05:00|352.26|352.01|352.21|352.01|352.41|352.26|352.21|352.01|49
1615302600000|2021-03-09 15:10:00|352.26|352.06|352.06|351.86|352.26|352.11|352.06|351.86|19
1615302900000|2021-03-09 15:15:00|352.11|351.91|352.36|352.16|352.36|352.21|352.11|351.91|17
1615303200000|2021-03-09 15:20:00|352.31|352.21|352.26|352.11|352.56|352.41|352.16|352.01|62
1615303500000|2021-03-09 15:25:00|352.36|352.16|352.31|352.11|352.51|352.26|352.31|352.06|13
1615303800000|2021-03-09 15:30:00|352.26|352.06|352.31|352.11|352.31|352.11|352.11|351.91|13
1615304100000|2021-03-09 15:35:00|352.36|352.06|352.41|352.21|352.41|352.21|352.31|352.01|14
1615304400000|2021-03-09 15:40:00|352.36|352.26|352.31|352.06|352.51|352.31|352.31|352.06|29
1615304700000|2021-03-09 15:45:00|352.26|352.11|352.31|352.06|352.31|352.11|352.16|351.96|39
1615305000000|2021-03-09 15:50:00|352.36|352.11|352.31|352.01|352.36|352.11|352.31|352.01|6
1615305300000|2021-03-09 15:55:00|352.36|352.06|352.31|352.11|352.36|352.11|352.31|352.01|7
1615305600000|2021-03-09 16:00:00|352.36|352.06|352.36|352.16|352.36|352.21|352.31|352.01|4
1615305900000|2021-03-09 16:05:00|352.31|352.21|352.26|352.11|352.41|352.21|352.21|352.06|27
1615306200000|2021-03-09 16:10:00|352.21|352.06|352.36|352.16|352.41|352.26|352.16|352.01|21
1615306500000|2021-03-09 16:15:00|352.31|352.21|352.56|352.36|352.56|352.36|352.31|352.16|48
1615306800000|2021-03-09 16:20:00||352.41||352.36||352.41||352.31|3
1615307100000|2021-03-09 16:25:00|352.61|352.41|352.81|352.51|352.81|352.66|352.61|352.41|39
1615307400000|2021-03-09 16:30:00|352.76|352.56|352.31|352.16|352.76|352.66|352.31|352.16|64
1615307700000|2021-03-09 16:35:00|352.26|352.11|352.31|352.11|352.31|352.11|352.21|352.06|11
1615308000000|2021-03-09 16:40:00|352.26|352.16|352.46|352.31|352.61|352.41|352.26|352.16|26
1615308300000|2021-03-09 16:45:00|352.51|352.36|352.26|352.06|352.51|352.36|352.21|352.01|16
1615308600000|2021-03-09 16:50:00|352.31|352.11|352.31|352.11|352.41|352.26|352.26|352.06|5
1615308900000|2021-03-09 16:55:00|352.36|352.16|352.51|352.31|352.56|352.36|352.36|352.16|48
1615309200000|2021-03-09 17:00:00|352.56|352.36|352.56|352.36|352.61|352.41|352.41|352.21|6
1615309500000|2021-03-09 17:05:00|352.61|352.31|352.66|352.46|352.71|352.51|352.51|352.31|2
1615309800000|2021-03-09 17:10:00|352.61|352.51|352.71|352.51|352.71|352.56|352.61|352.46|2
1615310100000|2021-03-09 17:15:00|352.76|352.61|352.71|352.46|352.76|352.61|352.71|352.41|6
1615310400000|2021-03-09 17:20:00|352.76|352.41|352.76|352.61|352.81|352.66|352.71|352.41|7
1615310700000|2021-03-09 17:25:00|352.71|352.56|352.71|352.51|352.76|352.56|352.71|352.51|4
1615311000000|2021-03-09 17:30:00|352.76|352.56|352.76|352.61|352.76|352.61|352.71|352.51|12
1615311300000|2021-03-09 17:35:00|||||||||1
1615311600000|2021-03-09 17:40:00|352.71|352.56|352.76|352.61|352.81|352.61|352.66|352.51|30
1615311900000|2021-03-09 17:45:00|352.81|352.56|352.76|352.61|352.81|352.66|352.76|352.56|2
1615312200000|2021-03-09 17:50:00|352.71|352.56|352.71|352.51|352.71|352.61|352.66|352.51|5
1615312500000|2021-03-09 17:55:00|352.76|352.56|352.81|352.66|352.81|352.66|352.71|352.46|13
1615312800000|2021-03-09 18:00:00|352.86|352.71|352.91|352.71|352.96|352.81|352.86|352.61|29
1615313100000|2021-03-09 18:05:00|352.96|352.76|352.96|352.81|353.01|352.86|352.91|352.71|27
1615313400000|2021-03-09 18:10:00|352.91|352.76|353.01|352.86|353.01|352.86|352.91|352.71|12
1615313700000|2021-03-09 18:15:00|353.06|352.91|352.76|352.61|353.06|352.91|352.71|352.51|29
1615314000000|2021-03-09 18:20:00|352.81|352.66|352.86|352.66|353.01|352.81|352.81|352.61|6
1615314300000|2021-03-09 18:25:00|352.81|352.61|352.86|352.66|352.86|352.71|352.76|352.51|1
1615314600000|2021-03-09 18:30:00|352.81|352.71|352.91|352.71|352.91|352.71|352.81|352.61|3
1615314900000|2021-03-09 18:35:00||352.66||352.71||352.71||352.66|1
1615315200000|2021-03-09 18:40:00||352.66||352.66||352.71||352.66|2
1615315500000|2021-03-09 18:45:00|352.96|352.61|352.91|352.66|352.96|352.71|352.91|352.56|6
1615315800000|2021-03-09 18:50:00||352.61||352.66||352.71||352.61|0
1615316100000|2021-03-09 18:55:00|352.96|352.71|352.91|352.66|352.96|352.71|352.91|352.61|6
1615316400000|2021-03-09 19:00:00|352.96|352.71|352.91|352.71|352.96|352.71|352.91|352.61|0
1615316700000|2021-03-09 19:05:00|352.96|352.66|352.91|352.66|352.96|352.71|352.91|352.61|2
1615317000000|2021-03-09 19:10:00||352.71||352.71||352.71||352.61|0
1615317300000|2021-03-09 19:15:00||352.66||352.56||352.71||352.56|0
1615317600000|2021-03-09 19:20:00||352.61||352.61||352.71||352.61|3
1615317900000|2021-03-09 19:25:00||352.56||352.56||352.66||352.56|4
1615318200000|2021-03-09 19:30:00|352.96|352.61|352.91|352.71|352.96|352.81|352.91|352.61|9
1615318500000|2021-03-09 19:35:00||352.66||352.71||352.71||352.66|0
1615318800000|2021-03-09 19:40:00|352.96|352.66|352.91|352.71|353.01|352.71|352.91|352.66|5
1615319100000|2021-03-09 19:45:00|352.86|352.66|352.71|352.51|352.86|352.66|352.66|352.46|3
1615319400000|2021-03-09 19:50:00|352.76|352.46|352.71|352.51|352.76|352.51|352.71|352.46|1
1615319700000|2021-03-09 19:55:00|352.76|352.46|352.71|352.51|352.76|352.51|352.71|352.41|1
1615320000000|2021-03-09 20:00:00|352.66|352.46|352.91|352.71|352.91|352.71|352.66|352.46|17
1615320300000|2021-03-09 20:05:00|352.96|352.76|353.01|352.81|353.06|352.91|352.91|352.76|19
1615320600000|2021-03-09 20:10:00|353.06|352.86|353.11|352.91|353.16|352.91|353.06|352.81|6
1615320900000|2021-03-09 20:15:00|353.06|352.86|352.91|352.71|353.06|352.86|352.86|352.71|4
1615321200000|2021-03-09 20:20:00|352.86|352.76|352.81|352.61|352.91|352.76|352.76|352.56|68
1615321500000|2021-03-09 20:25:00|352.76|352.66|352.51|352.31|352.86|352.66|352.46|352.31|62
1615321800000|2021-03-09 20:30:00|352.46|352.36|352.36|352.21|352.51|352.36|352.31|352.16|65
1615322100000|2021-03-09 20:35:00|352.41|352.16|352.31|352.16|352.41|352.21|352.16|352.01|79
1615322400000|2021-03-09 20:40:00|352.36|352.11|352.26|351.96|352.36|352.16|352.11|351.91|54
1615322700000|2021-03-09 20:45:00|352.21|352.01|352.21|351.86|352.36|352.06|352.06|351.86|73
1615323000000|2021-03-09 20:50:00|352.06|351.81|352.31|352.06|352.31|352.06|351.86|351.71|75
1615323300000|2021-03-09 20:55:00|352.26|351.96|352.16|351.96|352.31|351.96|351.91|351.71|36
1615323600000|2021-03-09 21:00:00|352.11|351.86|352.16|351.91|352.26|352.01|351.91|351.66|42
1615323900000|2021-03-09 21:05:00|352.11|351.96|351.96|351.71|352.11|351.96|351.91|351.71|20
1615324200000|2021-03-09 21:10:00|352.01|351.76|352.06|351.46|352.16|351.76|351.86|351.46|22
1615324800000|2021-03-09 21:20:00|351.96|351.36|352.06|351.46|352.06|351.46|351.96|351.36|0
1615325400000|2021-03-09 21:30:00|351.96|351.36|352.26|351.66|352.26|351.66|351.96|351.36|0
1615325700000|2021-03-09 21:35:00|352.16|351.56|352.36|351.76|352.46|351.86|352.16|351.56|0
1615326000000|2021-03-09 21:40:00|352.26|351.66|352.26|351.66|352.36|351.76|352.26|351.66|0
1615326300000|2021-03-09 21:45:00|352.36|351.76|352.26|351.66|352.36|351.76|352.26|351.66|0
1615326600000|2021-03-09 21:50:00|352.36|351.76|352.26|351.66|352.36|351.76|352.26|351.66|0
1615327500000|2021-03-09 22:05:00|352.16|351.56|352.16|351.56|352.26|351.66|352.16|351.56|0
1615327800000|2021-03-09 22:10:00|352.26|351.66|352.16|351.56|352.26|351.66|352.16|351.56|0
1615328100000|2021-03-09 22:15:00|352.26|351.66|352.26|351.66|352.26|351.66|352.26|351.66|0
1615328400000|2021-03-09 22:20:00|352.36|351.76|352.36|351.76|352.36|351.76|352.36|351.76|0
1615328700000|2021-03-09 22:25:00|352.46|351.86|352.36|351.76|352.46|351.86|352.36|351.76|0
1615329000000|2021-03-09 22:30:00|352.46|351.86|352.36|351.76|352.46|351.86|352.36|351.76|0
1615329300000|2021-03-09 22:35:00|352.46|351.86|352.36|351.76|352.46|351.86|352.36|351.76|0
1615330200000|2021-03-09 22:50:00|352.46|351.86|352.46|351.86|352.46|351.86|352.36|351.76|0
1615330500000|2021-03-09 22:55:00|352.36|351.76|352.46|351.86|352.46|351.86|352.36|351.76|0
1615330800000|2021-03-09 23:00:00|352.56|351.96|352.46|351.86|352.56|351.96|352.36|351.76|0
1615331100000|2021-03-09 23:05:00|352.56|351.96|352.46|351.86|352.56|351.96|352.46|351.86|0
1615331400000|2021-03-09 23:10:00|352.56|351.96|352.56|351.96|352.56|351.96|352.46|351.86|0
1615331700000|2021-03-09 23:15:00|352.46|351.86|352.56|351.96|352.56|351.96|352.46|351.86|0
1615332000000|2021-03-09 23:20:00|352.66|352.06|352.56|351.96|352.66|352.06|352.56|351.96|0
1615332300000|2021-03-09 23:25:00|352.66|352.06|352.56|351.96|352.66|352.06|352.56|351.96|0
1615332600000|2021-03-09 23:30:00|352.46|351.86|352.46|351.86|352.46|351.86|352.36|351.76|0
1615332900000|2021-03-09 23:35:00|352.56|351.96|352.56|351.96|352.66|352.06|352.46|351.86|0
1615333200000|2021-03-09 23:40:00|352.86|352.26|352.86|352.26|352.86|352.26|352.86|352.26|0
1615333500000|2021-03-09 23:45:00|352.96|352.36|352.76|352.16|352.96|352.36|352.76|352.16|0
1615333800000|2021-03-09 23:50:00|352.86|352.26|352.66|352.06|352.86|352.26|352.66|352.06|0
1615334100000|2021-03-09 23:55:00|352.76|352.16|352.76|352.16|352.86|352.26|352.66|352.06|0
1615334400000|2021-03-10 00:00:00|352.66|352.06|352.56|351.96|352.76|352.16|352.46|351.86|0
1615334700000|2021-03-10 00:05:00|352.46|351.86|352.56|351.96|352.76|352.16|352.46|351.86|0
1615335000000|2021-03-10 00:10:00|352.46|351.86|352.56|351.96|352.56|351.96|352.36|351.76|0
1615335300000|2021-03-10 00:15:00|352.46|351.86|352.66|352.06|352.66|352.06|352.46|351.86|0
1615335600000|2021-03-10 00:20:00|352.56|351.96|352.56|351.96|352.66|352.06|352.46|351.86|0
1615335900000|2021-03-10 00:25:00|352.46|351.86|352.56|351.96|352.56|351.96|352.46|351.86|0
1615336200000|2021-03-10 00:30:00|352.21|351.91|351.71|351.51|352.31|352.06|351.51|351.31|275
1615336500000|2021-03-10 00:35:00|351.76|351.56|351.86|351.66|351.96|351.76|351.71|351.51|64
1615336800000|2021-03-10 00:40:00|351.81|351.61|351.46|351.31|352.01|351.86|351.46|351.31|73
1615337100000|2021-03-10 00:45:00|351.51|351.26|351.71|351.56|351.81|351.66|351.51|351.26|137
1615337400000|2021-03-10 00:50:00|351.66|351.51|351.46|351.26|351.71|351.56|351.36|351.21|101
1615337700000|2021-03-10 00:55:00|351.51|351.31|350.76|350.61|351.56|351.41|350.36|350.21|515
1615338000000|2021-03-10 01:00:00|350.91|350.66|349.46|349.26|351.01|350.76|349.16|348.96|1110
1615338300000|2021-03-10 01:05:00|349.41|349.21|348.81|348.66|349.96|349.76|348.76|348.56|634
1615338600000|2021-03-10 01:10:00|348.86|348.71|349.51|349.31|349.51|349.31|348.36|348.21|613
1615338900000|2021-03-10 01:15:00|349.56|349.36|349.26|349.06|349.56|349.41|348.91|348.71|332
1615339200000|2021-03-10 01:20:00|349.21|348.96|348.61|348.46|349.21|348.96|348.61|348.46|250
1615339500000|2021-03-10 01:25:00|348.56|348.41|348.71|348.56|348.91|348.76|348.51|348.36|290
1615339800000|2021-03-10 01:30:00|348.76|348.51|348.11|347.91|348.76|348.61|347.96|347.81|507
1615340100000|2021-03-10 01:35:00|348.06|347.96|347.96|347.76|348.16|348.01|347.86|347.66|296
1615340400000|2021-03-10 01:40:00|347.86|347.66|348.06|347.91|348.26|348.11|347.81|347.61|314
1615340700000|2021-03-10 01:45:00|348.11|347.96|348.06|347.91|348.11|347.96|347.76|347.61|259
1615341000000|2021-03-10 01:50:00|348.11|347.96|347.71|347.51|348.26|348.11|347.66|347.51|235
1615341300000|2021-03-10 01:55:00|347.66|347.46|347.36|347.16|347.71|347.51|347.26|347.06|304
1615341600000|2021-03-10 02:00:00|347.31|347.21|347.21|347.01|347.51|347.36|347.01|346.86|330
1615341900000|2021-03-10 02:05:00|347.16|347.06|346.76|346.61|347.26|347.06|346.76|346.56|449
1615342200000|2021-03-10 02:10:00|346.81|346.66|346.76|346.61|347.06|346.86|346.71|346.51|322
1615342500000|2021-03-10 02:15:00|346.81|346.66|347.06|346.91|347.11|346.96|346.76|346.61|139
1615342800000|2021-03-10 02:20:00|347.01|346.86|347.36|347.21|347.41|347.21|347.01|346.81|329
1615343100000|2021-03-10 02:25:00|347.31|347.11|347.36|347.21|347.61|347.46|347.26|347.11|313
1615343400000|2021-03-10 02:30:00|347.31|347.16|347.56|347.36|347.61|347.41|347.16|347.01|237
1615343700000|2021-03-10 02:35:00|347.51|347.31|347.31|347.16|347.71|347.56|347.31|347.16|275
1615344000000|2021-03-10 02:40:00|347.26|347.06|347.11|346.96|347.41|347.26|347.01|346.86|303
1615344300000|2021-03-10 02:45:00|347.16|347.01|347.01|346.86|347.26|347.06|346.96|346.81|265
1615344600000|2021-03-10 02:50:00|347.06|346.81|347.26|347.11|347.41|347.21|346.91|346.76|307
1615344900000|2021-03-10 02:55:00|347.36|347.06|347.31|347.16|347.56|347.36|347.26|347.06|274
1615345200000|2021-03-10 03:00:00|347.26|347.11|347.41|347.26|347.51|347.36|347.21|347.01|276
1615345500000|2021-03-10 03:05:00|347.36|347.21|347.11|346.96|347.36|347.21|347.11|346.91|129
1615345800000|2021-03-10 03:10:00|347.16|347.01|347.46|347.31|347.56|347.36|347.16|347.01|189
1615346100000|2021-03-10 03:15:00|347.41|347.26|347.11|346.96|347.51|347.36|347.06|346.91|155
1615346400000|2021-03-10 03:20:00|347.16|346.91|347.16|347.01|347.26|347.11|347.06|346.91|138
1615346700000|2021-03-10 03:25:00|347.11|346.96|346.86|346.66|347.11|346.96|346.76|346.61|325
1615347000000|2021-03-10 03:30:00|346.81|346.61|346.86|346.71|346.96|346.81|346.71|346.56|233
1615347300000|2021-03-10 03:35:00|346.81|346.66|347.06|346.86|347.06|346.86|346.81|346.66|169
1615347600000|2021-03-10 03:40:00|347.01|346.81|346.86|346.71|347.11|346.96|346.86|346.71|69
1615347900000|2021-03-10 03:45:00|346.81|346.66|346.96|346.76|347.01|346.81|346.81|346.61|177
1615348200000|2021-03-10 03:50:00|347.01|346.81|346.86|346.66|347.11|346.91|346.86|346.66|67
1615348500000|2021-03-10 03:55:00|346.81|346.71|346.71|346.56|346.91|346.76|346.66|346.51|198
1615348800000|2021-03-10 04:00:00|346.66|346.51|346.31|346.16|346.66|346.51|346.31|346.16|210
1615349100000|2021-03-10 04:05:00|346.36|346.21|346.26|346.11|346.51|346.36|346.21|346.06|95
1615349400000|2021-03-10 04:10:00|346.21|346.06|346.36|346.16|346.41|346.26|346.21|346.01|152
1615349700000|2021-03-10 04:15:00|346.31|346.11|346.51|346.36|346.56|346.41|346.31|346.11|138
1615350000000|2021-03-10 04:20:00|346.46|346.31|346.51|346.36|346.56|346.41|346.46|346.31|70
1615350300000|2021-03-10 04:25:00|346.46|346.31|346.41|346.21|346.51|346.36|346.26|346.11|76
1615350600000|2021-03-10 04:30:00|346.46|346.26|346.66|346.51|346.76|346.61|346.46|346.21|82
1615350900000|2021-03-10 04:35:00|346.71|346.56|346.91|346.71|347.01|346.81|346.66|346.56|130
1615351200000|2021-03-10 04:40:00|346.86|346.76|347.11|346.96|347.11|346.96|346.81|346.66|96
1615351500000|2021-03-10 04:45:00|347.16|347.01|346.91|346.76|347.16|347.01|346.86|346.71|100
1615351800000|2021-03-10 04:50:00|346.86|346.71|346.81|346.61|347.01|346.81|346.76|346.56|125
1615352100000|2021-03-10 04:55:00|346.76|346.66|346.81|346.66|346.86|346.71|346.66|346.51|67
1615352400000|2021-03-10 05:00:00|346.86|346.71|346.06|345.91|346.96|346.81|345.86|345.66|944
1615352700000|2021-03-10 05:05:00|346.11|345.86|346.21|346.06|346.46|346.31|346.01|345.86|242
1615353000000|2021-03-10 05:10:00|346.26|346.01|346.16|346.01|346.26|346.01|345.91|345.76|192
1615353300000|2021-03-10 05:15:00|346.11|345.96|346.11|345.91|346.36|346.16|346.01|345.86|183
1615353600000|2021-03-10 05:20:00|346.06|345.86|346.16|345.96|346.31|346.11|346.01|345.86|75
1615353900000|2021-03-10 05:25:00|346.11|345.91|346.36|346.21|346.36|346.21|346.01|345.81|87
1615354200000|2021-03-10 05:30:00|346.41|346.26|346.51|346.36|346.71|346.51|346.36|346.21|220
1615354500000|2021-03-10 05:35:00|346.56|346.41|346.61|346.41|346.71|346.56|346.41|346.26|111
1615354800000|2021-03-10 05:40:00|346.66|346.46|346.31|346.16|346.66|346.46|346.26|346.11|115
1615355100000|2021-03-10 05:45:00|346.36|346.11|346.26|346.06|346.51|346.36|346.21|346.01|127
1615355400000|2021-03-10 05:50:00|346.21|346.11|346.21|346.06|346.31|346.16|346.11|345.96|79
1615355700000|2021-03-10 05:55:00|346.16|346.01|346.46|346.31|346.51|346.36|346.16|346.01|190
1615356000000|2021-03-10 06:00:00|346.41|346.26|346.81|346.66|346.91|346.71|346.41|346.26|254
1615356300000|2021-03-10 06:05:00|346.86|346.71|346.76|346.61|347.01|346.86|346.66|346.46|164
1615356600000|2021-03-10 06:10:00|346.71|346.51|346.81|346.66|346.81|346.66|346.56|346.41|147
1615356900000|2021-03-10 06:15:00|346.76|346.61|346.81|346.66|346.96|346.81|346.76|346.56|124
1615357200000|2021-03-10 06:20:00|346.76|346.61|346.86|346.66|347.01|346.86|346.71|346.56|151
1615357500000|2021-03-10 06:25:00|346.81|346.71|346.86|346.71|347.01|346.81|346.76|346.56|104
1615357800000|2021-03-10 06:30:00|346.91|346.66|346.76|346.61|346.91|346.71|346.66|346.46|129
1615358100000|2021-03-10 06:35:00|346.71|346.56|346.86|346.71|346.91|346.76|346.56|346.41|144
1615358400000|2021-03-10 06:40:00|346.81|346.66|346.81|346.66|346.86|346.66|346.61|346.46|193
1615358700000|2021-03-10 06:45:00|346.86|346.71|346.86|346.71|346.91|346.71|346.81|346.66|66
1615359000000|2021-03-10 06:50:00|346.91|346.76|346.96|346.81|347.01|346.86|346.91|346.71|79
1615359300000|2021-03-10 06:55:00|347.01|346.86|347.21|347.01|347.26|347.06|346.96|346.81|126
1615359600000|2021-03-10 07:00:00|347.16|346.96|347.01|346.81|347.21|347.06|346.96|346.81|150
1615359900000|2021-03-10 07:05:00|346.96|346.86|347.26|347.11|347.26|347.11|346.96|346.81|157
1615360200000|2021-03-10 07:10:00|347.31|347.16|347.41|347.26|347.51|347.36|347.26|347.11|189
1615360500000|2021-03-10 07:15:00|347.51|347.31|347.26|347.11|347.56|347.41|347.21|347.06|159
1615360800000|2021-03-10 07:20:00|347.21|347.06|347.11|346.91|347.21|347.11|347.06|346.91|77
1615361100000|2021-03-10 07:25:00|347.06|346.96|347.01|346.86|347.11|346.96|346.96|346.81|111
1615361400000|2021-03-10 07:30:00|346.96|346.81|346.91|346.76|347.01|346.81|346.71|346.56|115
1615361700000|2021-03-10 07:35:00|346.86|346.71|346.86|346.71|347.01|346.86|346.86|346.66|82
1615362000000|2021-03-10 07:40:00|346.91|346.66|347.01|346.86|347.01|346.86|346.81|346.66|89
1615362300000|2021-03-10 07:45:00|347.06|346.81|347.11|346.96|347.16|347.01|347.06|346.81|116
1615362600000|2021-03-10 07:50:00|347.06|346.91|346.76|346.61|347.06|346.96|346.76|346.61|207
1615362900000|2021-03-10 07:55:00|346.71|346.56|346.61|346.41|346.76|346.61|346.51|346.36|205
1615363200000|2021-03-10 08:00:00|346.56|346.46|346.91|346.76|346.91|346.76|346.56|346.36|326
1615363500000|2021-03-10 08:05:00|346.86|346.71|346.96|346.76|347.16|347.01|346.66|346.46|389
1615363800000|2021-03-10 08:10:00|346.91|346.71|347.31|347.16|347.31|347.16|346.91|346.71|306
1615364100000|2021-03-10 08:15:00|347.36|347.21|347.41|347.26|347.56|347.36|347.36|347.16|155
1615364400000|2021-03-10 08:20:00|347.46|347.31|347.46|347.31|347.61|347.41|347.16|347.01|470
1615364700000|2021-03-10 08:25:00|347.41|347.26|347.16|346.96|347.46|347.31|347.11|346.96|145
1615365000000|2021-03-10 08:30:00|347.11|347.01|347.11|346.91|347.26|347.11|346.91|346.76|369
1615365300000|2021-03-10 08:35:00|347.06|346.96|347.21|347.01|347.26|347.06|347.06|346.91|182
1615365600000|2021-03-10 08:40:00|347.16|347.06|347.41|347.26|347.41|347.26|347.06|346.86|283
1615365900000|2021-03-10 08:45:00|347.36|347.21|347.31|347.16|347.41|347.26|347.21|347.06|239
1615366200000|2021-03-10 08:50:00|347.26|347.11|347.46|347.31|347.46|347.31|347.21|347.06|502
1615366500000|2021-03-10 08:55:00|347.41|347.26|347.51|347.36|347.51|347.36|347.41|347.26|514
1615366800000|2021-03-10 09:00:00|347.56|347.41|347.26|347.11|347.56|347.41|347.11|346.96|688
1615367100000|2021-03-10 09:05:00|347.31|347.06|347.66|347.46|347.66|347.51|347.21|347.06|485
1615367400000|2021-03-10 09:10:00|347.61|347.51|347.91|347.71|347.91|347.71|347.56|347.41|129
1615367700000|2021-03-10 09:15:00|347.86|347.76|347.91|347.66|348.06|347.86|347.81|347.61|206
1615368000000|2021-03-10 09:20:00|348.16|347.56|348.16|347.56|348.26|347.66|348.16|347.56|0
1615368300000|2021-03-10 09:25:00|348.26|347.66|348.06|347.46|348.26|347.66|348.06|347.46|8
1615368600000|2021-03-10 09:30:00|348.16|347.56|348.16|347.56|348.16|347.56|348.06|347.46|0
1615368900000|2021-03-10 09:35:00|348.06|347.46|348.26|347.66|348.36|347.76|348.06|347.46|0
1615369200000|2021-03-10 09:40:00|348.16|347.56|348.16|347.56|348.26|347.66|348.16|347.56|0
1615369500000|2021-03-10 09:45:00|348.06|347.46|348.16|347.56|348.16|347.56|348.06|347.46|0
1615369800000|2021-03-10 09:50:00|348.11|348.01|348.01|347.86|348.16|348.01|347.81|347.61|116
1615370100000|2021-03-10 09:55:00|348.06|347.81|348.21|348.06|348.26|348.11|348.01|347.81|58
1615370400000|2021-03-10 10:00:00|348.16|348.01|348.21|348.01|348.21|348.06|348.11|347.96|10
1615370700000|2021-03-10 10:05:00|348.16|347.96|348.21|348.06|348.26|348.06|348.16|347.96|12
1615371000000|2021-03-10 10:10:00|348.26|348.11|348.11|347.91|348.26|348.11|348.11|347.91|17
1615371300000|2021-03-10 10:15:00|348.06|347.96|348.11|347.96|348.21|348.06|348.06|347.91|74
1615371600000|2021-03-10 10:20:00|348.06|347.91|347.96|347.76|348.26|348.11|347.91|347.76|76
1615371900000|2021-03-10 10:25:00|347.91|347.71|347.86|347.66|347.96|347.81|347.76|347.56|71
1615372200000|2021-03-10 10:30:00|347.81|347.61|347.56|347.41|347.81|347.61|347.56|347.41|73
1615372500000|2021-03-10 10:35:00|347.61|347.46|347.66|347.46|347.71|347.56|347.46|347.31|57
1615372800000|2021-03-10 10:40:00|347.61|347.41|347.56|347.36|347.66|347.51|347.46|347.31|51
1615373100000|2021-03-10 10:45:00|347.61|347.41|347.46|347.26|347.66|347.51|347.41|347.26|58
1615373400000|2021-03-10 10:50:00|347.41|347.31|347.21|347.01|347.41|347.31|347.21|347.01|7
1615373700000|2021-03-10 10:55:00|347.26|347.11|347.26|347.06|347.36|347.21|347.21|347.01|40
1615374000000|2021-03-10 11:00:00|347.21|346.96|347.31|347.11|347.31|347.16|347.21|346.96|13
1615374300000|2021-03-10 11:05:00|347.26|347.16|347.46|347.26|347.46|347.26|347.26|347.16|1
1615374600000|2021-03-10 11:10:00|347.41|347.21|347.46|347.21|347.46|347.21|347.31|347.16|5
1615374900000|2021-03-10 11:15:00|347.41|347.16|347.46|347.26|347.51|347.36|347.31|347.11|10
1615375200000|2021-03-10 11:20:00|347.41|347.31|347.36|347.16|347.41|347.31|347.31|347.11|2
1615375500000|2021-03-10 11:25:00|347.31|347.11|347.01|346.81|347.41|347.21|347.01|346.81|13
1615375800000|2021-03-10 11:30:00|347.06|346.76|347.01|346.81|347.11|346.81|346.91|346.76|6
1615376100000|2021-03-10 11:35:00|347.06|346.86|347.11|346.91|347.11|346.91|347.01|346.86|3
1615376400000|2021-03-10 11:40:00|347.16|346.96|347.06|346.91|347.21|347.01|347.06|346.86|1
1615376700000|2021-03-10 11:45:00|347.11|346.96|347.16|346.96|347.21|347.06|347.11|346.96|11
1615377000000|2021-03-10 11:50:00|347.11|347.01|347.26|347.06|347.26|347.11|347.11|346.96|6
1615377300000|2021-03-10 11:55:00|347.21|347.01|347.51|347.26|347.51|347.31|347.21|347.01|3
1615377600000|2021-03-10 12:00:00|347.46|347.31|347.46|347.26|347.51|347.31|347.36|347.16|2
1615377900000|2021-03-10 12:05:00|347.51|347.31|347.41|347.26|347.51|347.36|347.41|347.21|5
1615378200000|2021-03-10 12:10:00|347.46|347.31|347.61|347.41|347.61|347.41|347.46|347.26|32
1615378500000|2021-03-10 12:15:00|347.66|347.46|347.66|347.46|347.71|347.56|347.61|347.46|3
1615378800000|2021-03-10 12:20:00|347.71|347.51|347.71|347.51|347.76|347.61|347.71|347.46|2
1615379100000|2021-03-10 12:25:00|347.76|347.56|347.76|347.56|347.76|347.61|347.71|347.51|8
1615379400000|2021-03-10 12:30:00|347.71|347.51|347.76|347.51|347.76|347.56|347.71|347.46|1
1615379700000|2021-03-10 12:35:00|347.71|347.56|347.71|347.41|347.76|347.56|347.71|347.41|1
1615380000000|2021-03-10 12:40:00|347.76|347.46|347.66|347.46|347.76|347.56|347.61|347.41|1
1615380300000|2021-03-10 12:45:00|347.61|347.41|347.76|347.56|347.76|347.56|347.61|347.41|6
1615380600000|2021-03-10 12:50:00|347.71|347.51|347.66|347.46|347.76|347.56|347.61|347.46|7
1615380900000|2021-03-10 12:55:00|347.61|347.41|347.61|347.41|347.66|347.46|347.41|347.16|6
1615381200000|2021-03-10 13:00:00|347.56|347.36|347.36|347.16|347.66|347.46|347.36|347.16|18
1615381500000|2021-03-10 13:05:00|347.41|347.21|347.41|347.21|347.41|347.26|347.21|347.01|29
1615381800000|2021-03-10 13:10:00|347.36|347.26|347.41|347.21|347.46|347.26|347.31|347.16|2
1615382100000|2021-03-10 13:15:00|347.36|347.26|347.21|347.01|347.46|347.31|347.21|347.01|13
1615382400000|2021-03-10 13:20:00||346.96||346.96||346.96||346.91|4
1615383000000|2021-03-10 13:30:00|347.26|347.26|348.16|348.01|348.26|348.11|347.21|347.21|165
1615383300000|2021-03-10 13:35:00|348.11|347.96|347.61|347.46|348.16|348.01|347.51|347.36|70
1615383600000|2021-03-10 13:40:00|347.66|347.41|347.41|347.26|347.66|347.51|347.41|347.21|75
1615383900000|2021-03-10 13:45:00|347.46|347.21|347.51|347.36|347.61|347.46|347.41|347.21|49
1615384200000|2021-03-10 13:50:00|347.46|347.31|347.81|347.61|347.81|347.66|347.46|347.31|79
1615384500000|2021-03-10 13:55:00|347.76|347.66|348.06|347.86|348.16|347.96|347.71|347.51|10
1615384800000|2021-03-10 14:00:00|348.11|347.91|348.16|348.01|348.16|348.01|347.81|347.61|7
1615385100000|2021-03-10 14:05:00|348.21|347.96|348.61|348.41|348.61|348.46|348.16|347.96|55
1615385400000|2021-03-10 14:10:00|348.56|348.36|348.66|348.46|348.71|348.56|348.56|348.36|52
1615385700000|2021-03-10 14:15:00|348.61|348.41|348.51|348.36|348.66|348.51|348.41|348.26|12
1615386000000|2021-03-10 14:20:00|348.56|348.31|348.66|348.46|348.66|348.51|348.41|348.26|42
1615386300000|2021-03-10 14:25:00|348.71|348.51|348.76|348.56|348.76|348.61|348.56|348.41|122
1615386600000|2021-03-10 14:30:00|348.71|348.51|348.56|348.36|348.86|348.61|348.31|348.16|133
1615386900000|2021-03-10 14:35:00|348.51|348.31|348.31|348.11|348.56|348.36|348.21|348.01|147
1615387200000|2021-03-10 14:40:00|348.26|348.06|348.51|348.31|348.61|348.41|348.16|347.96|69
1615387500000|2021-03-10 14:45:00|348.56|348.36|348.46|348.26|348.66|348.51|348.26|348.11|15
1615387800000|2021-03-10 14:50:00|348.41|348.31|348.71|348.51|348.71|348.51|348.41|348.26|11
1615388100000|2021-03-10 14:55:00|348.76|348.56|348.41|348.21|348.76|348.56|348.31|348.11|20
1615388400000|2021-03-10 15:00:00|348.46|348.26|348.46|348.26|348.61|348.36|348.31|348.06|36
1615388700000|2021-03-10 15:05:00|348.41|348.21|348.66|348.41|348.71|348.46|348.41|348.21|27
1615389000000|2021-03-10 15:10:00|348.51|348.36|348.36|348.16|348.76|348.61|348.31|348.16|68
1615389300000|2021-03-10 15:15:00|348.31|348.21|348.36|348.16|348.56|348.41|348.31|348.16|19
1615389600000|2021-03-10 15:20:00|348.41|348.21|347.86|347.66|348.46|348.26|347.86|347.66|43
1615389900000|2021-03-10 15:25:00|347.81|347.56|347.36|347.16|347.86|347.61|347.31|347.11|21
1615390200000|2021-03-10 15:30:00|347.31|347.11|347.91|347.66|347.91|347.66|347.31|347.11|20
1615390500000|2021-03-10 15:35:00|347.86|347.71|347.46|347.21|347.91|347.76|347.41|347.21|37
1615390800000|2021-03-10 15:40:00|347.41|347.26|347.81|347.66|347.91|347.71|347.36|347.16|24
1615391100000|2021-03-10 15:45:00|347.91|347.61|348.21|348.01|348.26|348.06|347.81|347.61|105
1615391400000|2021-03-10 15:50:00|348.16|347.96|348.31|348.16|348.31|348.16|347.86|347.66|183
1615391700000|2021-03-10 15:55:00|348.36|348.11|348.46|348.26|348.56|348.36|348.21|348.01|69
1615392000000|2021-03-10 16:00:00|348.51|348.31|348.76|348.56|348.76|348.61|348.31|348.06|68
1615392300000|2021-03-10 16:05:00|348.71|348.61|348.66|348.36|348.76|348.61|348.51|348.31|170
1615392600000|2021-03-10 16:10:00|348.61|348.41|348.66|348.46|348.76|348.61|348.56|348.31|18
1615392900000|2021-03-10 16:15:00|348.61|348.51|348.41|348.21|348.71|348.56|348.31|348.11|23
1615393200000|2021-03-10 16:20:00|348.46|348.26|348.26|348.06|348.46|348.26|348.11|347.91|28
1615393500000|2021-03-10 16:25:00|348.21|348.11|348.41|348.16|348.46|348.26|348.21|348.01|19
1615393800000|2021-03-10 16:30:00|348.36|348.21|348.36|348.16|348.36|348.21|348.36|348.06|2
1615394100000|2021-03-10 16:35:00|348.31|348.11|348.36|348.16|348.36|348.21|348.16|347.96|7
1615394400000|2021-03-10 16:40:00|348.31|348.11|347.86|347.61|348.36|348.16|347.86|347.61|3
1615394700000|2021-03-10 16:45:00|347.91|347.66|348.06|347.86|348.11|347.86|347.91|347.61|6
1615395000000|2021-03-10 16:50:00|348.11|347.91|348.56|348.36|348.56|348.36|348.11|347.91|22
1615395300000|2021-03-10 16:55:00|348.61|348.41|348.66|348.46|348.71|348.51|348.56|348.36|10
1615395600000|2021-03-10 17:00:00|348.71|348.41|348.66|348.46|348.71|348.56|348.51|348.36|3
1615395900000|2021-03-10 17:05:00|348.61|348.41|348.56|348.36|348.66|348.46|348.46|348.31|14
1615396200000|2021-03-10 17:10:00|348.51|348.41|348.61|348.41|348.66|348.46|348.51|348.36|1
1615396500000|2021-03-10 17:15:00|348.56|348.36|348.56|348.36|348.71|348.56|348.51|348.36|28
1615396800000|2021-03-10 17:20:00|348.51|348.41|348.66|348.41|348.66|348.41|348.51|348.36|7
1615397100000|2021-03-10 17:25:00|348.61|348.36|348.46|348.31|348.66|348.41|348.41|348.21|10
1615397400000|2021-03-10 17:30:00|348.51|348.36|348.56|348.36|348.61|348.46|348.41|348.21|4
1615397700000|2021-03-10 17:35:00|348.51|348.41|348.26|348.11|348.51|348.41|348.26|348.06|123
1615398000000|2021-03-10 17:40:00|348.31|348.06|348.41|348.26|348.46|348.26|348.26|348.06|19
1615398300000|2021-03-10 17:45:00|348.46|348.31|348.51|348.31|348.61|348.41|348.46|348.31|2
1615398600000|2021-03-10 17:50:00|348.56|348.36|348.56|348.36|348.61|348.41|348.41|348.26|0
1615398900000|2021-03-10 17:55:00|348.51|348.31|348.51|348.11|348.61|348.36|348.41|348.11|3
1615399200000|2021-03-10 18:00:00|348.56|348.16|348.56|348.31|348.61|348.36|348.01|347.86|18
1615399500000|2021-03-10 18:05:00|348.51|348.11|348.86|348.61|348.91|348.61|348.21|347.96|42
1615399800000|2021-03-10 18:10:00|348.91|348.76|348.91|348.61|349.06|348.81|348.91|348.56|38
1615400100000|2021-03-10 18:15:00|348.86|348.66|348.66|348.41|348.86|348.66|348.66|348.36|7
1615400400000|2021-03-10 18:20:00|348.71|348.36|348.66|348.41|348.71|348.56|348.61|348.36|6
1615400700000|2021-03-10 18:25:00|348.61|348.36|348.71|348.51|348.71|348.56|348.51|348.31|47
1615401000000|2021-03-10 18:30:00|348.66|348.56|348.46|348.26|348.71|348.56|348.36|348.16|24
1615401300000|2021-03-10 18:35:00|348.51|348.31|348.46|348.26|348.56|348.36|348.26|348.06|17
1615401600000|2021-03-10 18:40:00|348.51|348.31|348.51|348.31|348.66|348.46|348.41|348.26|18
1615401900000|2021-03-10 18:45:00|348.46|348.26|348.51|348.26|348.51|348.31|348.26|348.06|5
1615402200000|2021-03-10 18:50:00|348.56|348.31|348.56|348.31|348.66|348.46|348.41|348.21|8
1615402500000|2021-03-10 18:55:00|348.61|348.26|348.56|348.36|348.66|348.36|348.51|348.26|0
1615402800000|2021-03-10 19:00:00|348.51|348.31|348.56|348.26|348.56|348.36|348.41|348.21|7
1615403100000|2021-03-10 19:05:00|348.51|348.21|348.56|348.31|348.56|348.31|348.51|348.21|0
1615403400000|2021-03-10 19:10:00|348.66|348.36|348.76|348.51|348.76|348.51|348.66|348.36|3
1615403700000|2021-03-10 19:15:00|348.71|348.56|348.86|348.66|348.86|348.66|348.71|348.56|0
1615404000000|2021-03-10 19:20:00|348.81|348.71|348.76|348.56|348.86|348.71|348.66|348.46|19
1615404300000|2021-03-10 19:25:00|348.71|348.61|348.81|348.61|348.91|348.76|348.71|348.56|10
1615404600000|2021-03-10 19:30:00|348.76|348.56|348.86|348.61|348.86|348.61|348.76|348.56|0
1615404900000|2021-03-10 19:35:00|348.81|348.56|348.86|348.66|348.86|348.66|348.81|348.56|0
1615405200000|2021-03-10 19:40:00|348.91|348.71|348.91|348.71|348.91|348.71|348.86|348.66|2
1615405500000|2021-03-10 19:45:00|348.86|348.76|349.11|348.91|349.11|348.96|348.86|348.71|9
1615405800000|2021-03-10 19:50:00|349.06|348.96|348.81|348.66|349.11|348.96|348.81|348.66|18
1615406100000|2021-03-10 19:55:00|348.86|348.71|348.76|348.56|348.86|348.71|348.76|348.56|13
1615406400000|2021-03-10 20:00:00|348.71|348.61|348.61|348.46|348.86|348.71|348.56|348.41|11
1615406700000|2021-03-10 20:05:00|348.66|348.41|348.66|348.51|348.71|348.51|348.61|348.41|19
1615407000000|2021-03-10 20:10:00|348.71|348.46|348.61|348.41|348.76|348.61|348.56|348.36|5
1615407300000|2021-03-10 20:15:00|348.66|348.46|348.81|348.61|348.86|348.66|348.61|348.41|0
1615407600000|2021-03-10 20:20:00|348.86|348.66|348.76|348.56|348.86|348.71|348.66|348.51|6
1615407900000|2021-03-10 20:25:00|348.71|348.51|348.76|348.56|348.91|348.76|348.61|348.46|4
1615408200000|2021-03-10 20:30:00|348.71|348.51|348.66|348.41|348.76|348.56|348.66|348.41|0
1615408500000|2021-03-10 20:35:00|348.71|348.46|348.66|348.46|348.71|348.46|348.66|348.46|1
1615408800000|2021-03-10 20:40:00|348.71||348.96||349.01||348.66||3
1615409100000|2021-03-10 20:45:00|348.91|348.41|348.86|348.46|349.11|348.81|348.71|348.36|83
1615409400000|2021-03-10 20:50:00|348.81|348.41|349.01|348.46|349.06|348.76|348.81|348.41|18
1615409700000|2021-03-10 20:55:00|349.06|348.51|348.91|348.56|349.11|348.91|348.91|348.41|17
1615410000000|2021-03-10 21:00:00|348.96|348.51|349.11|348.61|349.11|348.71|348.86|348.41|2
1615410300000|2021-03-10 21:05:00|349.16|348.56|349.16|348.61|349.16|348.66|349.16|348.56|0
1615410600000|2021-03-10 21:10:00|349.26|348.66|349.26|348.66|349.36|348.76|349.26|348.61|22
1615410900000|2021-03-10 21:15:00|349.36|348.76|349.36|348.76|349.36|348.76|349.26|348.66|0
1615411500000|2021-03-10 21:25:00|349.26|348.66|349.26|348.66|349.26|348.66|349.26|348.66|0
1615411800000|2021-03-10 21:30:00|349.36|348.76|349.36|348.76|349.36|348.76|349.26|348.66|0
1615412100000|2021-03-10 21:35:00|349.26|348.66|349.36|348.76|349.36|348.76|349.26|348.66|0
1615412400000|2021-03-10 21:40:00|349.26|348.66|349.36|348.76|349.36|348.76|349.26|348.66|0
1615412700000|2021-03-10 21:45:00|349.26|348.66|349.26|348.66|349.36|348.76|349.26|348.66|0
1615413000000|2021-03-10 21:50:00|349.36|348.76|349.36|348.76|349.36|348.76|349.26|348.66|0
1615414800000|2021-03-10 22:20:00|349.46|348.86|349.36|348.76|349.46|348.86|349.36|348.76|0
1615417200000|2021-03-10 23:00:00|349.46|348.86|349.36|348.76|349.46|348.86|349.26|348.66|0
1615417500000|2021-03-10 23:05:00|349.26|348.66|349.36|348.76|349.36|348.76|349.26|348.66|0
1615417800000|2021-03-10 23:10:00|349.06|348.46|349.06|348.46|349.06|348.46|348.96|348.36|0
1615418100000|2021-03-10 23:15:00|348.96|348.36|348.96|348.36|349.06|348.46|348.96|348.36|0
1615418400000|2021-03-10 23:20:00|349.06|348.46|348.66|348.06|349.06|348.46|348.56|347.96|0
1615418700000|2021-03-10 23:25:00|348.56|347.96|348.66|348.06|348.66|348.06|348.56|347.96|0
1615419000000|2021-03-10 23:30:00|348.56|347.96|348.46|347.86|348.56|347.96|348.46|347.86|0
1615419300000|2021-03-10 23:35:00|348.56|347.96|348.56|347.96|348.56|347.96|348.46|347.86|0
1615419600000|2021-03-10 23:40:00|348.46|347.86|348.56|347.96|348.56|347.96|348.46|347.86|0
1615419900000|2021-03-10 23:45:00|348.46|347.86|348.46|347.86|348.46|347.86|348.46|347.86|0
1615420200000|2021-03-10 23:50:00|348.36|347.76|348.36|347.76|348.36|347.76|348.36|347.76|0
1615420800000|2021-03-11 00:00:00|348.46|347.86|348.36|347.76|348.46|347.86|348.36|347.76|0
1615421100000|2021-03-11 00:05:00|348.46|347.86|348.46|347.86|348.46|347.86|348.36|347.76|0
1615421400000|2021-03-11 00:10:00|348.36|347.76|348.36|347.76|348.46|347.86|348.36|347.76|0
1615421700000|2021-03-11 00:15:00|348.26|347.66|348.16|347.56|348.36|347.76|348.16|347.56|0
1615422000000|2021-03-11 00:20:00|348.26|347.66|348.16|347.56|348.26|347.66|348.16|347.56|0
1615422600000|2021-03-11 00:30:00|348.51|348.31|348.61|348.41|348.66|348.41|347.86|347.61|224
1615422900000|2021-03-11 00:35:00|348.66|348.46|348.81|348.61|348.81|348.66|348.51|348.31|174
1615423200000|2021-03-11 00:40:00|348.76|348.66|348.51|348.31|348.96|348.76|348.46|348.31|116
1615423500000|2021-03-11 00:45:00|348.56|348.36|348.26|348.11|348.56|348.41|347.91|347.71|216
1615423800000|2021-03-11 00:50:00|348.16|348.06|347.56|347.36|348.16|348.06|347.41|347.26|124
1615424100000|2021-03-11 00:55:00|347.51|347.41|347.81|347.56|347.91|347.71|347.51|347.31|189
1615424400000|2021-03-11 01:00:00|347.71|347.51|347.96|347.71|348.36|348.21|347.26|347.06|480
1615424700000|2021-03-11 01:05:00|348.01|347.76|348.66|348.46|348.81|348.61|348.01|347.76|242
1615425000000|2021-03-11 01:10:00|348.61|348.41|348.66|348.51|349.06|348.91|348.36|348.16|494
1615425300000|2021-03-11 01:15:00|348.61|348.46|348.66|348.51|348.96|348.76|348.26|348.11|237
1615425600000|2021-03-11 01:20:00|348.71|348.46|348.96|348.76|349.01|348.86|348.56|348.41|265
1615425900000|2021-03-11 01:25:00|349.01|348.81|348.81|348.66|349.06|348.86|348.81|348.66|186
1615426200000|2021-03-11 01:30:00|348.86|348.71|348.76|348.61|348.96|348.76|348.61|348.41|248
1615426500000|2021-03-11 01:35:00|348.81|348.66|349.26|349.11|349.46|349.26|348.81|348.61|401
1615426800000|2021-03-11 01:40:00|349.31|349.16|349.11|348.96|349.46|349.26|349.11|348.96|231
1615427100000|2021-03-11 01:45:00|349.16|349.01|349.91|349.76|350.01|349.86|349.16|348.96|223
1615427400000|2021-03-11 01:50:00|349.96|349.81|349.81|349.61|350.06|349.86|349.71|349.51|196
1615427700000|2021-03-11 01:55:00|349.86|349.66|349.86|349.71|350.01|349.86|349.76|349.56|147
1615428000000|2021-03-11 02:00:00|349.91|349.76|350.11|349.96|350.11|349.96|349.86|349.71|191
1615428300000|2021-03-11 02:05:00|350.16|350.01|350.31|350.16|350.36|350.21|350.11|349.96|405
1615428600000|2021-03-11 02:10:00|350.36|350.11|349.86|349.66|350.36|350.11|349.86|349.66|304
1615428900000|2021-03-11 02:15:00|349.81|349.71|349.66|349.51|349.86|349.71|349.56|349.36|166
1615429200000|2021-03-11 02:20:00|349.71|349.56|349.61|349.46|349.81|349.66|349.36|349.21|200
1615429500000|2021-03-11 02:25:00|349.66|349.51|349.16|348.96|349.66|349.51|349.06|348.86|140
1615429800000|2021-03-11 02:30:00|349.21|349.01|349.26|349.06|349.51|349.31|349.16|348.96|271
1615430100000|2021-03-11 02:35:00|349.31|349.11|348.91|348.71|349.31|349.11|348.81|348.66|167
1615430400000|2021-03-11 02:40:00|348.86|348.76|348.86|348.66|348.96|348.81|348.66|348.51|233
1615430700000|2021-03-11 02:45:00|348.91|348.71|349.06|348.91|349.16|348.96|348.91|348.71|94
1615431000000|2021-03-11 02:50:00|349.11|348.96|349.16|349.01|349.21|349.06|349.01|348.86|129
1615431300000|2021-03-11 02:55:00|349.21|349.06|349.41|349.21|349.51|349.36|349.11|348.96|209
1615431600000|2021-03-11 03:00:00|349.36|349.26|349.36|349.21|349.51|349.36|349.26|349.11|94
1615431900000|2021-03-11 03:05:00|349.46|349.26|349.41|349.26|349.56|349.36|349.31|349.16|110
1615432200000|2021-03-11 03:10:00|349.36|349.21|349.61|349.46|349.61|349.46|349.36|349.21|74
1615432500000|2021-03-11 03:15:00|349.66|349.51|349.81|349.66|349.96|349.81|349.61|349.46|167
1615432800000|2021-03-11 03:20:00|349.86|349.71|349.91|349.76|349.91|349.76|349.81|349.66|99
1615433100000|2021-03-11 03:25:00|349.86|349.71|350.26|350.06|350.31|350.16|349.76|349.61|300
1615433400000|2021-03-11 03:30:00|350.21|350.11|350.01|349.86|350.31|350.11|350.01|349.86|261
1615433700000|2021-03-11 03:35:00|350.06|349.91|350.16|349.96|350.21|350.01|350.01|349.86|139
1615434000000|2021-03-11 03:40:00|350.11|349.91|350.16|349.96|350.26|350.11|349.96|349.81|156
1615434300000|2021-03-11 03:45:00|350.11|349.91|350.21|350.06|350.26|350.11|350.01|349.86|98
1615434600000|2021-03-11 03:50:00|350.26|350.01|350.31|350.11|350.31|350.11|350.11|349.96|133
1615434900000|2021-03-11 03:55:00|350.26|350.16|350.21|350.06|350.31|350.16|350.16|350.01|155
1615435200000|2021-03-11 04:00:00|350.31|350.11|350.56|350.41|350.56|350.41|350.26|350.11|152
1615435500000|2021-03-11 04:05:00|350.61|350.46|350.71|350.51|350.81|350.66|350.61|350.46|154
1615435800000|2021-03-11 04:10:00|350.66|350.56|350.51|350.36|350.66|350.56|350.51|350.31|62
1615436100000|2021-03-11 04:15:00|350.56|350.41|350.61|350.46|350.66|350.46|350.56|350.36|76
1615436400000|2021-03-11 04:20:00|350.66|350.51|350.76|350.61|350.76|350.61|350.66|350.46|75
1615436700000|2021-03-11 04:25:00|350.81|350.56|350.76|350.61|350.86|350.71|350.76|350.56|105
1615437000000|2021-03-11 04:30:00|350.71|350.56|350.86|350.71|350.86|350.71|350.71|350.51|90
1615437300000|2021-03-11 04:35:00|350.81|350.66|350.56|350.36|350.81|350.66|350.46|350.31|134
1615437600000|2021-03-11 04:40:00|350.51|350.31|350.61|350.41|350.61|350.46|350.51|350.31|51
1615437900000|2021-03-11 04:45:00|350.56|350.36|350.41|350.26|350.61|350.36|350.41|350.26|80
1615438200000|2021-03-11 04:50:00|350.46|350.21|350.31|350.16|350.46|350.21|350.21|350.06|125
1615438500000|2021-03-11 04:55:00|350.36|350.21|350.21|350.06|350.51|350.36|350.16|350.01|120
1615438800000|2021-03-11 05:00:00|350.16|350.01|350.61|350.46|350.61|350.46|350.06|349.91|459
1615439100000|2021-03-11 05:05:00|350.56|350.41|350.41|350.21|350.56|350.46|350.36|350.21|137
1615439400000|2021-03-11 05:10:00|350.46|350.26|350.56|350.36|350.56|350.41|350.36|350.21|78
1615439700000|2021-03-11 05:15:00|350.61|350.41|350.51|350.36|350.61|350.41|350.46|350.31|118
1615440000000|2021-03-11 05:20:00|350.46|350.31|350.51|350.36|350.51|350.36|350.36|350.21|196
1615440300000|2021-03-11 05:25:00|350.46|350.31|350.56|350.41|350.61|350.41|350.41|350.26|141
1615440600000|2021-03-11 05:30:00|350.61|350.36|350.51|350.36|350.61|350.41|350.36|350.21|138
1615440900000|2021-03-11 05:35:00|350.46|350.31|350.51|350.31|350.56|350.41|350.41|350.26|97
1615441200000|2021-03-11 05:40:00|350.46|350.36|350.46|350.31|350.56|350.36|350.41|350.26|75
1615441500000|2021-03-11 05:45:00|350.51|350.36|350.76|350.56|350.76|350.61|350.46|350.31|115
1615441800000|2021-03-11 05:50:00|350.71|350.61|350.56|350.41|350.91|350.76|350.56|350.41|217
1615442100000|2021-03-11 05:55:00|350.61|350.46|350.66|350.51|350.76|350.56|350.56|350.41|56
1615442400000|2021-03-11 06:00:00|350.61|350.46|350.81|350.61|350.81|350.66|350.51|350.36|171
1615442700000|2021-03-11 06:05:00|350.76|350.66|350.86|350.66|350.86|350.71|350.71|350.56|96
1615443000000|2021-03-11 06:10:00|350.81|350.71|350.61|350.46|350.86|350.71|350.46|350.31|108
1615443300000|2021-03-11 06:15:00|350.66|350.41|350.41|350.26|350.66|350.41|350.36|350.21|131
1615443600000|2021-03-11 06:20:00|350.36|350.21|350.41|350.21|350.51|350.36|350.26|350.11|242
1615443900000|2021-03-11 06:25:00|350.36|350.16|350.51|350.36|350.51|350.36|350.31|350.16|141
1615444200000|2021-03-11 06:30:00|350.56|350.31|350.46|350.31|350.56|350.41|350.46|350.31|111
1615444500000|2021-03-11 06:35:00|350.51|350.36|350.81|350.61|350.81|350.66|350.46|350.26|116
1615444800000|2021-03-11 06:40:00|350.86|350.66|350.91|350.76|350.96|350.81|350.81|350.66|118
1615445100000|2021-03-11 06:45:00|350.86|350.71|350.81|350.66|350.96|350.76|350.71|350.56|120
1615445400000|2021-03-11 06:50:00|350.76|350.61|350.51|350.36|350.81|350.61|350.51|350.36|126
1615445700000|2021-03-11 06:55:00|350.56|350.31|350.76|350.61|350.76|350.61|350.51|350.31|154
1615446000000|2021-03-11 07:00:00|350.71|350.56|350.86|350.71|350.91|350.71|350.61|350.41|155
1615446300000|2021-03-11 07:05:00|350.91|350.76|350.86|350.71|350.96|350.81|350.81|350.66|161
1615446600000|2021-03-11 07:10:00|350.91|350.76|351.21|351.06|351.26|351.06|350.86|350.76|272
1615446900000|2021-03-11 07:15:00|351.26|351.11|351.11|350.96|351.26|351.11|351.11|350.96|268
1615447200000|2021-03-11 07:20:00|351.06|350.91|350.91|350.76|351.11|350.91|350.91|350.76|254
1615447500000|2021-03-11 07:25:00|350.86|350.71|351.06|350.91|351.16|350.96|350.81|350.66|293
1615447800000|2021-03-11 07:30:00|351.11|350.96|351.06|350.91|351.16|350.96|351.06|350.91|221
1615448100000|2021-03-11 07:35:00|351.11|350.96|351.16|350.96|351.16|351.01|351.06|350.91|235
1615448400000|2021-03-11 07:40:00|351.11|351.01|351.06|350.91|351.16|351.01|351.06|350.91|41
1615448700000|2021-03-11 07:45:00|351.11|350.96|351.06|350.91|351.21|351.06|351.06|350.91|145
1615449000000|2021-03-11 07:50:00|351.11|350.96|351.11|350.96|351.11|350.96|351.06|350.86|101
1615449300000|2021-03-11 07:55:00|351.16|350.91|351.16|351.01|351.21|351.06|351.06|350.86|285
1615449600000|2021-03-11 08:00:00|351.11|350.96|351.01|350.86|351.16|350.96|350.86|350.71|301
1615449900000|2021-03-11 08:05:00|351.06|350.81|350.61|350.46|351.06|350.86|350.56|350.41|253
1615450200000|2021-03-11 08:10:00|350.66|350.41|350.46|350.31|350.81|350.66|350.46|350.26|167
1615450500000|2021-03-11 08:15:00|350.51|350.26|350.61|350.46|350.81|350.61|350.46|350.26|98
1615450800000|2021-03-11 08:20:00|350.66|350.51|350.51|350.31|350.66|350.51|350.36|350.21|269
1615451100000|2021-03-11 08:25:00|350.46|350.36|350.46|350.31|350.66|350.51|350.41|350.26|281
1615451400000|2021-03-11 08:30:00|350.51|350.36|350.46|350.31|350.56|350.41|350.41|350.26|315
1615451700000|2021-03-11 08:35:00|350.41|350.26|350.51|350.36|350.51|350.36|350.31|350.16|210
1615452000000|2021-03-11 08:40:00|350.46|350.31|350.46|350.31|350.51|350.36|350.36|350.21|97
1615452300000|2021-03-11 08:45:00|350.51|350.36|350.41|350.21|350.51|350.36|350.36|350.21|217
1615452600000|2021-03-11 08:50:00|350.36|350.26|350.46|350.31|350.51|350.36|350.36|350.21|235
1615452900000|2021-03-11 08:55:00|350.41|350.26|350.36|350.21|350.46|350.31|350.31|350.16|369
1615453200000|2021-03-11 09:00:00|350.41|350.26|350.36|350.16|350.61|350.46|350.26|350.11|851
1615453500000|2021-03-11 09:05:00|350.31|350.11|350.36|350.21|350.41|350.26|350.21|350.06|176
1615453800000|2021-03-11 09:10:00|350.41|350.16|350.56|350.36|350.56|350.41|350.36|350.16|87
1615454100000|2021-03-11 09:15:00|350.61|350.41|350.66|350.41|350.81|350.66|350.61|350.41|189
1615454400000|2021-03-11 09:20:00|350.86|350.26|350.86|350.26|350.96|350.36|350.86|350.26|0
1615454700000|2021-03-11 09:25:00|350.76|350.16|350.66|350.06|350.86|350.26|350.66|350.06|2
1615455000000|2021-03-11 09:30:00|350.76|350.16|350.66|350.06|350.76|350.16|350.66|350.06|0
1615455300000|2021-03-11 09:35:00|350.76|350.16|350.76|350.16|350.76|350.16|350.66|350.06|0
1615455600000|2021-03-11 09:40:00|350.66|350.06|350.66|350.06|350.76|350.16|350.56|349.96|0
1615455900000|2021-03-11 09:45:00|350.56|349.96|350.66|350.06|350.66|350.06|350.56|349.96|0
1615456200000|2021-03-11 09:50:00|350.56|349.96|350.51|350.21|350.56|350.26|350.31|349.96|53
1615456500000|2021-03-11 09:55:00|350.46|350.16|350.41|350.16|350.46|350.16|350.36|350.16|1
1615456800000|2021-03-11 10:00:00|350.36|350.21|350.36|350.21|350.41|350.21|350.31|350.16|1
1615457100000|2021-03-11 10:05:00|350.41|350.16|350.26|350.11|350.41|350.16|350.26|350.11|7
1615457400000|2021-03-11 10:10:00|350.21|350.06|350.11|349.96|350.26|350.06|350.11|349.96|24
1615457700000|2021-03-11 10:15:00|350.06|349.91|350.21|350.06|350.21|350.06|350.06|349.91|25
1615458000000|2021-03-11 10:20:00|350.26||350.26||350.31||350.26||4
1615458300000|2021-03-11 10:25:00|350.31|350.11|350.31|350.16|350.41|350.26|350.26|350.06|12
1615458600000|2021-03-11 10:30:00|350.36|350.21|350.21|350.06|350.36|350.21|350.16|349.96|87
1615458900000|2021-03-11 10:35:00|350.16|350.01|350.26|350.06|350.31|350.16|350.16|349.96|21
1615459200000|2021-03-11 10:40:00|350.31|350.11|350.26|350.06|350.31|350.16|350.21|350.06|4
1615459500000|2021-03-11 10:45:00|350.21|350.01|350.26|350.06|350.31|350.11|350.16|349.96|6
1615459800000|2021-03-11 10:50:00|350.21|350.11|350.21|350.01|350.36|350.16|350.16|350.01|2
1615460100000|2021-03-11 10:55:00|350.16|350.06|350.11|349.96|350.26|350.06|350.11|349.96|8
1615460400000|2021-03-11 11:00:00|350.16|350.01|350.06|349.91|350.16|350.01|350.06|349.91|10
1615460700000|2021-03-11 11:05:00|350.11|349.86|350.16|350.01|350.21|350.06|350.06|349.86|5
1615461000000|2021-03-11 11:10:00|350.21|349.96|350.06|349.91|350.31|350.11|350.06|349.91|8
1615461300000|2021-03-11 11:15:00|350.11|349.96|350.16|350.01|350.21|350.01|350.06|349.91|14
1615461600000|2021-03-11 11:20:00|350.11|349.96|350.01|349.86|350.11|349.96|350.01|349.86|9
1615461900000|2021-03-11 11:25:00|350.06|349.91|349.91|349.71|350.11|349.91|349.86|349.71|28
1615462200000|2021-03-11 11:30:00|349.86|349.81|349.96|349.76|350.01|349.81|349.86|349.76|4
1615462500000|2021-03-11 11:35:00|349.91|349.71|350.06|349.81|350.06|349.81|349.86|349.71|7
1615462800000|2021-03-11 11:40:00|350.01|349.86|349.96|349.76|350.06|349.91|349.91|349.76|13
1615463100000|2021-03-11 11:45:00|349.91|349.81|350.01|349.81|350.01|349.81|349.91|349.81|6
1615463400000|2021-03-11 11:50:00|349.96|349.76|350.01|349.86|350.06|349.86|349.96|349.76|10
1615463700000|2021-03-11 11:55:00|350.06|349.91|350.06|349.86|350.06|349.91|349.96|349.81|7
1615464000000|2021-03-11 12:00:00|350.01|349.91|350.01|349.86|350.06|349.91|349.91|349.76|6
1615464300000|2021-03-11 12:05:00|349.96|349.81|349.96|349.81|350.01|349.86|349.91|349.76|5
1615464600000|2021-03-11 12:10:00|350.01|349.86|350.01|349.86|350.06|349.91|349.96|349.81|18
1615464900000|2021-03-11 12:15:00|350.06|349.81|349.91|349.71|350.06|349.91|349.86|349.71|17
1615465200000|2021-03-11 12:20:00|349.96|349.76|350.01|349.86|350.11|349.96|349.91|349.71|11
1615465500000|2021-03-11 12:25:00|350.06|349.91|350.11|349.96|350.11|349.96|350.01|349.86|2
1615465800000|2021-03-11 12:30:00|350.16|350.01|349.96|349.81|350.16|350.01|349.91|349.76|6
1615466100000|2021-03-11 12:35:00|350.01|349.76|349.96|349.76|350.01|349.81|349.86|349.71|2
1615466400000|2021-03-11 12:40:00|349.91||350.01||350.01||349.91||5
1615466700000|2021-03-11 12:45:00|350.41|349.81|350.41|349.91|350.41|350.26|350.21|349.81|16
1615467000000|2021-03-11 12:50:00|350.21|349.96|350.21|349.86|350.41|349.96|350.21|349.86|12
1615467300000|2021-03-11 12:55:00|350.16|349.91|350.16|349.96|350.21|350.01|350.11|349.91|18
1615467600000|2021-03-11 13:00:00|350.21|350.01|350.26|350.06|350.41|350.21|350.21|350.01|25
1615467900000|2021-03-11 13:05:00|350.31|350.11|350.11|349.96|350.31|350.11|350.11|349.96|44
1615468200000|2021-03-11 13:10:00|350.16|349.91|350.06|349.91|350.16|349.96|350.06|349.91|32
1615468500000|2021-03-11 13:15:00|350.01|349.86|350.16|349.91|350.16|350.01|350.01|349.86|14
1615468800000|2021-03-11 13:20:00|350.11|349.86|350.06|349.91|350.16|350.01|350.01|349.86|35
1615469100000|2021-03-11 13:25:00|350.11|349.96|350.26|350.01|350.26|350.01|350.11|349.96|11
1615469400000|2021-03-11 13:30:00|350.21|349.96|350.16|349.96|350.21|350.01|350.01|349.86|39
1615469700000|2021-03-11 13:35:00|350.11|349.91|350.01|349.81|350.16|349.96|349.81|349.66|60
1615470000000|2021-03-11 13:40:00|349.96|349.86|350.26|350.11|350.31|350.11|349.96|349.86|30
1615470300000|2021-03-11 13:45:00|350.21|350.06|350.21|350.06|350.26|350.11|349.91|349.76|68
1615470600000|2021-03-11 13:50:00|350.16|350.01|350.31|350.16|350.36|350.21|350.11|349.96|27
1615470900000|2021-03-11 13:55:00|350.26|350.11|350.46|350.31|350.51|350.31|350.26|350.11|35
1615471200000|2021-03-11 14:00:00|350.41|350.26|350.61|350.46|350.61|350.46|350.36|350.21|25
1615471500000|2021-03-11 14:05:00|350.66|350.51|350.56|350.41|350.66|350.51|350.51|350.31|23
1615471800000|2021-03-11 14:10:00|350.61|350.46|350.61|350.46|350.61|350.46|350.51|350.36|27
1615472100000|2021-03-11 14:15:00|350.56|350.41|350.76|350.61|350.86|350.66|350.56|350.41|63
1615472400000|2021-03-11 14:20:00|350.71|350.56|350.76|350.61|350.86|350.71|350.71|350.56|88
1615472700000|2021-03-11 14:25:00|350.71|350.56|350.81|350.66|350.81|350.66|350.71|350.56|67
1615473000000|2021-03-11 14:30:00|350.76|350.61|351.01|350.81|351.01|350.86|350.71|350.56|90
1615473300000|2021-03-11 14:35:00|350.96|350.86|350.51|350.31|350.96|350.86|350.41|350.21|64
1615473600000|2021-03-11 14:40:00|350.46|350.36|350.26|350.06|350.51|350.36|350.16|350.01|95
1615473900000|2021-03-11 14:45:00|350.21|350.01|350.36|350.11|350.36|350.21|350.16|350.01|16
1615474200000|2021-03-11 14:50:00|350.31|350.06|350.31|350.06|350.41|350.06|350.21|350.01|19
1615474500000|2021-03-11 14:55:00|350.36|350.11|350.41|350.21|350.41|350.26|350.26|350.11|11
1615474800000|2021-03-11 15:00:00|350.46|350.26|350.76|350.56|350.76|350.56|350.46|350.26|39
1615475100000|2021-03-11 15:05:00|350.66|350.61|350.66|350.46|350.76|350.61|350.56|350.41|28
1615475400000|2021-03-11 15:10:00|350.71|350.51|350.71|350.51|350.81|350.61|350.61|350.46|16
1615475700000|2021-03-11 15:15:00|350.66|350.56|350.36|350.16|350.71|350.56|350.31|350.11|37
1615476000000|2021-03-11 15:20:00|350.31|350.21|350.46|350.26|350.71|350.51|350.31|350.21|17
1615476300000|2021-03-11 15:25:00|350.51|350.31|350.61|350.46|350.71|350.51|350.51|350.31|37
1615476600000|2021-03-11 15:30:00|350.66|350.51|350.81|350.66|350.86|350.71|350.66|350.46|44
1615476900000|2021-03-11 15:35:00|350.76|350.61|350.76|350.56|350.81|350.66|350.71|350.51|18
1615477200000|2021-03-11 15:40:00|350.81|350.61|350.81|350.66|350.81|350.66|350.76|350.56|6
1615477500000|2021-03-11 15:45:00|350.76|350.61|351.06|350.91|351.06|350.91|350.76|350.56|47
1615477800000|2021-03-11 15:50:00|351.11|350.96|351.26|351.11|351.31|351.11|351.06|350.86|34
1615478100000|2021-03-11 15:55:00|351.31|351.06|351.06|350.91|351.31|351.06|351.01|350.81|84
1615478400000|2021-03-11 16:00:00|351.11|350.96|351.16|351.01|351.21|351.01|351.11|350.96|34
1615478700000|2021-03-11 16:05:00|351.21|351.06|351.36|351.16|351.41|351.21|351.16|351.01|32
1615479000000|2021-03-11 16:10:00|351.41|351.21|351.46|351.26|351.46|351.31|351.41|351.16|34
1615479300000|2021-03-11 16:15:00|351.41|351.31|351.51|351.31|351.51|351.36|351.36|351.21|34
1615479600000|2021-03-11 16:20:00|351.46|351.36|351.51|351.36|351.56|351.41|351.46|351.26|20
1615479900000|2021-03-11 16:25:00|351.46|351.31|351.51|351.31|351.56|351.36|351.36|351.21|39
1615480200000|2021-03-11 16:30:00|351.46|351.36|351.51|351.31|351.56|351.41|351.46|351.26|13
1615480500000|2021-03-11 16:35:00|351.56|351.36|351.51|351.31|351.61|351.46|351.46|351.26|15
1615480800000|2021-03-11 16:40:00|351.56|351.36|351.66|351.51|351.66|351.51|351.51|351.31|12
1615481100000|2021-03-11 16:45:00|351.61|351.46|351.76|351.61|351.76|351.61|351.61|351.41|30
1615481400000|2021-03-11 16:50:00|351.81|351.66|351.91|351.71|352.01|351.81|351.76|351.61|39
1615481700000|2021-03-11 16:55:00|351.86|351.66|351.61|351.41|351.86|351.71|351.61|351.41|13
1615482000000|2021-03-11 17:00:00|351.56|351.46|351.66|351.46|351.71|351.56|351.51|351.36|4
1615482300000|2021-03-11 17:05:00|351.71|351.51|351.81|351.66|351.81|351.66|351.61|351.46|26
1615482600000|2021-03-11 17:10:00|351.86|351.71|351.91|351.71|351.91|351.76|351.86|351.66|26
1615482900000|2021-03-11 17:15:00|351.86|351.76|351.91|351.76|351.96|351.76|351.81|351.66|43
1615483200000|2021-03-11 17:20:00|351.86|351.71|351.96|351.76|352.01|351.81|351.81|351.61|48
1615483500000|2021-03-11 17:25:00|351.91|351.81|352.06|351.91|352.06|351.91|351.91|351.76|31
1615483800000|2021-03-11 17:30:00|352.11|351.96|351.96|351.81|352.11|351.96|351.91|351.71|51
1615484100000|2021-03-11 17:35:00|352.06|351.86|352.06|351.91|352.11|351.96|351.96|351.76|26
1615484400000|2021-03-11 17:40:00|352.01|351.86|351.91|351.76|352.06|351.91|351.91|351.71|30
1615484700000|2021-03-11 17:45:00|351.96|351.71|352.01|351.86|352.11|351.91|351.91|351.71|24
1615485000000|2021-03-11 17:50:00|351.96|351.81|351.91|351.76|352.01|351.86|351.91|351.76|24
1615485300000|2021-03-11 17:55:00|351.96|351.81|352.11|351.96|352.21|352.01|351.91|351.76|15
1615485600000|2021-03-11 18:00:00|352.16|351.86|352.31|352.11|352.31|352.16|352.06|351.86|44
1615485900000|2021-03-11 18:05:00|352.26|352.16|352.11|351.96|352.26|352.16|352.11|351.96|37
1615486200000|2021-03-11 18:10:00|352.06|351.91|352.06|351.91|352.26|352.06|352.01|351.76|39
1615486500000|2021-03-11 18:15:00|352.11|351.96|352.06|351.91|352.21|352.06|352.06|351.86|41
1615486800000|2021-03-11 18:20:00|352.11|351.96|351.96|351.81|352.11|351.96|351.96|351.76|27
1615487100000|2021-03-11 18:25:00|352.01|351.86|351.96|351.76|352.01|351.86|351.81|351.66|23
1615487400000|2021-03-11 18:30:00|352.01|351.81|351.81|351.61|352.06|351.91|351.81|351.56|10
1615487700000|2021-03-11 18:35:00|351.86|351.56|351.86|351.61|351.86|351.66|351.81|351.56|1
1615488000000|2021-03-11 18:40:00|351.81|351.66|351.76|351.56|351.91|351.71|351.71|351.51|6
1615488300000|2021-03-11 18:45:00|351.81|351.61|351.76|351.56|351.81|351.66|351.66|351.51|10
1615488600000|2021-03-11 18:50:00|351.81|351.61|351.81|351.61|351.81|351.66|351.66|351.51|7
1615488900000|2021-03-11 18:55:00|351.76|351.56|351.56|351.36|351.81|351.61|351.51|351.36|8
1615489200000|2021-03-11 19:00:00|351.61|351.41|351.66|351.51|351.71|351.56|351.61|351.36|3
1615489500000|2021-03-11 19:05:00|351.71|351.46|351.56|351.36|351.71|351.51|351.51|351.36|2
1615489800000|2021-03-11 19:10:00|351.51|351.41|351.56|351.41|351.61|351.46|351.51|351.36|0
1615490100000|2021-03-11 19:15:00|351.61|351.46|351.66|351.51|351.71|351.51|351.56|351.46|0
1615490400000|2021-03-11 19:20:00|351.71|351.56|351.71|351.56|351.71|351.56|351.66|351.56|0
1615490700000|2021-03-11 19:25:00|351.76|351.51|351.71|351.51|351.76|351.56|351.61|351.46|8
1615491000000|2021-03-11 19:30:00|351.66|351.56|351.66|351.51|351.71|351.56|351.56|351.41|14
1615491300000|2021-03-11 19:35:00|351.61|351.46|351.71|351.56|351.76|351.56|351.51|351.31|18
1615491600000|2021-03-11 19:40:00|351.76|351.51|351.71|351.56|351.76|351.61|351.71|351.51|7
1615491900000|2021-03-11 19:45:00|351.76|351.61|351.61|351.41|351.76|351.61|351.61|351.41|17
1615492200000|2021-03-11 19:50:00|351.56|351.46|351.66|351.46|351.66|351.46|351.56|351.41|0
1615492500000|2021-03-11 19:55:00|351.61|351.41|351.51|351.31|351.66|351.41|351.46|351.31|3
1615492800000|2021-03-11 20:00:00|351.46|351.26|351.46|351.26|351.51|351.31|351.41|351.21|5
1615493100000|2021-03-11 20:05:00|351.41|351.21|351.46|351.26|351.46|351.31|351.36|351.21|5
1615493400000|2021-03-11 20:10:00|351.41|351.31|351.41|351.21|351.46|351.31|351.36|351.21|3
1615493700000|2021-03-11 20:15:00|351.36|351.26|351.51|351.31|351.56|351.41|351.36|351.21|11
1615494000000|2021-03-11 20:20:00|351.46|351.26|351.51|351.26|351.51|351.26|351.41|351.26|0
1615494300000|2021-03-11 20:25:00|351.46|351.31|351.66|351.46|351.66|351.51|351.41|351.31|15
1615494600000|2021-03-11 20:30:00|351.61|351.41|351.46|351.31|351.66|351.46|351.41|351.26|12
1615494900000|2021-03-11 20:35:00|351.51|351.26|351.66|351.46|351.66|351.46|351.46|351.26|1
1615495200000|2021-03-11 20:40:00|351.61|351.51|351.61|351.36|351.66|351.51|351.46|351.31|13
1615495500000|2021-03-11 20:45:00|351.51|351.31|351.66|351.41|351.81|351.61|351.46|351.31|109
1615495800000|2021-03-11 20:50:00|351.61|351.36|351.56|351.21|351.86|351.56|351.41|351.16|111
1615496100000|2021-03-11 20:55:00|351.41|351.41|351.71|351.26|351.81|351.46|351.31|351.11|81
1615496400000|2021-03-11 21:00:00|351.61|351.21|351.51|351.16|351.66|351.36|351.51|351.16|9
1615496700000|2021-03-11 21:05:00|351.46|351.11|351.66|351.16|351.66|351.31|351.31|351.11|5
1615497000000|2021-03-11 21:10:00|351.56|351.11|351.56|350.96|351.56|351.11|351.26|350.86|13
1615497300000|2021-03-11 21:15:00|351.46|350.86|351.56|350.96|351.56|350.96|351.46|350.86|0
1615497600000|2021-03-11 21:20:00|351.46|350.86|351.46|350.86|351.56|350.96|351.46|350.86|0
1615497900000|2021-03-11 21:25:00|351.56|350.96|351.46|350.86|351.56|350.96|351.46|350.86|0
1615498200000|2021-03-11 21:30:00|351.36|350.76|351.46|350.86|351.46|350.86|351.36|350.76|0
1615499400000|2021-03-11 21:50:00|351.36|350.76|351.36|350.76|351.46|350.86|351.36|350.76|0
1615499700000|2021-03-11 21:55:00|351.26|350.66|351.46|350.86|351.46|350.86|351.26|350.66|0
1615502400000|2021-03-11 22:40:00|351.56|350.96|351.76|351.16|351.76|351.16|351.56|350.96|0
1615502700000|2021-03-11 22:45:00|351.86|351.26|351.86|351.26|351.86|351.26|351.76|351.16|0
1615503300000|2021-03-11 22:55:00|351.76|351.16|351.86|351.26|351.86|351.26|351.76|351.16|0
1615503600000|2021-03-11 23:00:00|351.96|351.36|351.96|351.36|351.96|351.36|351.76|351.16|0
1615504200000|2021-03-11 23:10:00|352.06|351.46|352.16|351.56|352.16|351.56|352.06|351.46|0
1615504800000|2021-03-11 23:20:00|352.26|351.66|352.26|351.66|352.26|351.66|352.26|351.66|0
1615505400000|2021-03-11 23:30:00|352.36|351.76|352.36|351.76|352.36|351.76|352.36|351.76|0
1615506300000|2021-03-11 23:45:00|352.26|351.66|352.26|351.66|352.26|351.66|352.26|351.66|0
1615506600000|2021-03-11 23:50:00|352.36|351.76|352.26|351.66|352.36|351.76|352.16|351.56|0
1615506900000|2021-03-11 23:55:00|352.16|351.56|352.16|351.56|352.26|351.66|352.16|351.56|0
1615507200000|2021-03-12 00:00:00|352.06|351.46|352.36|351.76|352.36|351.76|352.06|351.46|0
1615507500000|2021-03-12 00:05:00|352.26|351.66|352.36|351.76|352.46|351.86|352.26|351.66|0
1615507800000|2021-03-12 00:10:00|352.26|351.66|352.26|351.66|352.36|351.76|352.16|351.56|0
1615508100000|2021-03-12 00:15:00|352.36|351.76|352.16|351.56|352.36|351.76|352.06|351.46|0
1615508400000|2021-03-12 00:20:00|352.06|351.46|352.06|351.46|352.16|351.56|352.06|351.46|0
1615508700000|2021-03-12 00:25:00|351.96|351.36|352.06|351.46|352.16|351.56|351.96|351.36|0
1615509000000|2021-03-12 00:30:00|351.86|351.21|350.76|350.61|351.86|351.41|350.46|350.31|291
1615509300000|2021-03-12 00:35:00|350.71|350.56|350.91|350.76|351.06|350.86|350.71|350.56|125
1615509600000|2021-03-12 00:40:00|350.96|350.81|351.16|351.01|351.31|351.16|350.96|350.81|231
1615509900000|2021-03-12 00:45:00|351.21|351.06|350.91|350.76|351.26|351.11|350.86|350.66|246
1615510200000|2021-03-12 00:50:00|351.01|350.81|351.16|351.01|351.21|351.06|350.96|350.76|295
1615510500000|2021-03-12 00:55:00|351.11|350.96|350.91|350.76|351.31|351.16|350.86|350.66|461
1615510800000|2021-03-12 01:00:00|350.81|350.61|350.81|350.61|351.51|351.36|350.76|350.56|602
1615511100000|2021-03-12 01:05:00|350.76|350.66|350.96|350.76|351.16|351.01|350.66|350.51|386
1615511400000|2021-03-12 01:10:00|350.91|350.81|350.46|350.26|351.01|350.86|350.41|350.26|427
1615511700000|2021-03-12 01:15:00|350.51|350.31|350.31|350.11|350.71|350.56|350.31|350.11|196
1615512000000|2021-03-12 01:20:00|350.26|350.16|350.31|350.11|350.41|350.26|349.96|349.76|238
1615512300000|2021-03-12 01:25:00|350.26|350.16|350.46|350.26|350.46|350.26|350.11|349.96|124
1615512600000|2021-03-12 01:30:00|350.41|350.21|350.06|349.91|350.46|350.31|349.91|349.71|231
1615512900000|2021-03-12 01:35:00|350.11|349.96|349.86|349.66|350.16|350.01|349.71|349.56|138
1615513200000|2021-03-12 01:40:00|349.81|349.71|350.16|350.01|350.21|350.01|349.71|349.56|152
1615513500000|2021-03-12 01:45:00|350.21|350.06|350.56|350.41|350.56|350.41|350.11|349.96|184
1615513800000|2021-03-12 01:50:00|350.61|350.46|350.31|350.16|350.61|350.46|350.31|350.11|117
1615514100000|2021-03-12 01:55:00|350.36|350.21|350.31|350.11|350.41|350.26|350.21|350.06|162
1615514400000|2021-03-12 02:00:00|350.36|350.16|350.46|350.26|350.51|350.36|350.26|350.11|68
1615514700000|2021-03-12 02:05:00|350.41|350.31|350.16|349.96|350.46|350.31|350.11|349.91|126
1615515000000|2021-03-12 02:10:00|350.11|350.01|350.16|349.96|350.21|350.01|349.86|349.71|166
1615515300000|2021-03-12 02:15:00|350.11|349.91|350.41|350.26|350.51|350.31|350.01|349.86|109
1615515600000|2021-03-12 02:20:00|350.36|350.21|350.21|350.01|350.41|350.26|350.01|349.86|227
1615515900000|2021-03-12 02:25:00|350.26|350.06|350.01|349.81|350.36|350.21|350.01|349.81|160
1615516200000|2021-03-12 02:30:00|349.96|349.76|350.01|349.86|350.11|349.91|349.86|349.71|80
1615516500000|2021-03-12 02:35:00|349.96|349.81|349.86|349.66|350.11|349.91|349.76|349.61|97
1615516800000|2021-03-12 02:40:00|349.91|349.71|349.76|349.61|350.01|349.86|349.76|349.61|106
1615517100000|2021-03-12 02:45:00|349.71|349.51|349.86|349.66|349.96|349.81|349.66|349.51|110
1615517400000|2021-03-12 02:50:00|349.81|349.61|349.66|349.46|349.86|349.66|349.56|349.36|149
1615517700000|2021-03-12 02:55:00|349.61|349.51|350.06|349.91|350.06|349.91|349.51|349.36|185
1615518000000|2021-03-12 03:00:00|350.11|349.96|349.91|349.71|350.11|349.96|349.86|349.71|122
1615518300000|2021-03-12 03:05:00|349.86|349.66|350.21|350.06|350.21|350.06|349.81|349.66|172
1615518600000|2021-03-12 03:10:00|350.16|350.01|350.21|350.06|350.31|350.11|350.11|349.96|93
1615518900000|2021-03-12 03:15:00|350.26|350.01|349.91|349.76|350.26|350.06|349.91|349.76|77
1615519200000|2021-03-12 03:20:00|350.01|349.81|350.31|350.11|350.31|350.16|350.01|349.81|79
1615519500000|2021-03-12 03:25:00|350.36|350.16|350.36|350.21|350.41|350.26|350.31|350.16|92
1615519800000|2021-03-12 03:30:00|350.41|350.26|350.36|350.21|350.41|350.26|350.36|350.16|45
1615520100000|2021-03-12 03:35:00|350.41|350.26|350.61|350.46|350.66|350.51|350.41|350.26|125
1615520400000|2021-03-12 03:40:00|350.56|350.41|350.66|350.46|350.76|350.61|350.56|350.41|178
1615520700000|2021-03-12 03:45:00|350.61|350.51|350.76|350.61|350.76|350.61|350.61|350.41|82
1615521000000|2021-03-12 03:50:00|350.81|350.66|350.71|350.56|350.81|350.66|350.66|350.51|76
1615521300000|2021-03-12 03:55:00|350.76|350.61|350.81|350.61|350.91|350.71|350.71|350.51|86
1615521600000|2021-03-12 04:00:00|350.86|350.66|350.96|350.81|351.01|350.86|350.86|350.66|93
1615521900000|2021-03-12 04:05:00|351.01|350.86|350.81|350.61|351.01|350.86|350.81|350.61|48
1615522200000|2021-03-12 04:10:00|350.76|350.66|350.91|350.76|350.96|350.81|350.76|350.66|74
1615522500000|2021-03-12 04:15:00|350.86|350.71|350.76|350.61|350.91|350.76|350.76|350.56|42
1615522800000|2021-03-12 04:20:00|350.81|350.66|350.86|350.66|350.96|350.81|350.81|350.66|36
1615523100000|2021-03-12 04:25:00|350.91|350.71|350.96|350.81|351.01|350.86|350.86|350.71|49
1615523400000|2021-03-12 04:30:00|351.01|350.86|350.86|350.71|351.11|350.96|350.86|350.71|51
1615523700000|2021-03-12 04:35:00|350.91|350.76|350.81|350.66|350.96|350.81|350.71|350.56|168
1615524000000|2021-03-12 04:40:00|350.86|350.71|350.86|350.71|350.91|350.76|350.81|350.66|62
1615524300000|2021-03-12 04:45:00|350.81|350.66|350.81|350.66|350.86|350.66|350.66|350.51|41
1615524600000|2021-03-12 04:50:00|350.76|350.61|350.81|350.66|350.91|350.76|350.71|350.56|73
1615524900000|2021-03-12 04:55:00|350.76|350.61|350.86|350.71|350.86|350.71|350.71|350.51|71
1615525200000|2021-03-12 05:00:00|350.91|350.76|350.86|350.66|350.96|350.81|350.61|350.46|195
1615525500000|2021-03-12 05:05:00|350.81|350.71|350.71|350.56|350.86|350.71|350.71|350.51|193
1615525800000|2021-03-12 05:10:00|350.66|350.51|350.76|350.61|350.81|350.66|350.51|350.31|122
1615526100000|2021-03-12 05:15:00|350.71|350.56|350.66|350.51|350.76|350.61|350.56|350.36|43
1615526400000|2021-03-12 05:20:00|350.61|350.41|350.46|350.31|350.61|350.41|350.41|350.26|103
1615526700000|2021-03-12 05:25:00|350.41|350.26|350.51|350.36|350.56|350.41|350.41|350.26|73
1615527000000|2021-03-12 05:30:00|350.56|350.31|350.61|350.46|350.66|350.46|350.51|350.31|59
1615527300000|2021-03-12 05:35:00|350.56|350.41|350.61|350.46|350.71|350.56|350.56|350.41|141
1615527600000|2021-03-12 05:40:00|350.56|350.41|350.46|350.31|350.61|350.46|350.46|350.31|43
1615527900000|2021-03-12 05:45:00|350.41|350.26|350.46|350.31|350.56|350.41|350.36|350.16|74
1615528200000|2021-03-12 05:50:00|350.51|350.26|350.41|350.21|350.56|350.41|350.36|350.21|81
1615528500000|2021-03-12 05:55:00|350.36|350.16|350.56|350.36|350.56|350.36|350.36|350.16|72
1615528800000|2021-03-12 06:00:00|350.61|350.41|350.76|350.61|350.81|350.61|350.56|350.41|168
1615529100000|2021-03-12 06:05:00|350.71|350.56|350.76|350.56|350.81|350.61|350.71|350.56|20
1615529400000|2021-03-12 06:10:00|350.71|350.61|350.61|350.46|350.76|350.61|350.56|350.36|113
1615529700000|2021-03-12 06:15:00|350.66|350.41|350.41|350.21|350.66|350.41|350.36|350.16|92
1615530000000|2021-03-12 06:20:00|350.36|350.16|350.36|350.21|350.41|350.21|350.26|350.11|92
1615530300000|2021-03-12 06:25:00|350.31|350.16|350.31|350.16|350.41|350.26|350.26|350.11|102
1615530600000|2021-03-12 06:30:00|350.26|350.11|350.41|350.26|350.46|350.31|350.21|350.06|120
1615530900000|2021-03-12 06:35:00|350.36|350.21|350.51|350.31|350.51|350.36|350.36|350.16|55
1615531200000|2021-03-12 06:40:00|350.46|350.36|350.46|350.31|350.51|350.36|350.46|350.31|49
1615531500000|2021-03-12 06:45:00|350.51|350.36|350.51|350.36|350.51|350.36|350.46|350.31|92
1615531800000|2021-03-12 06:50:00|350.46|350.31|350.36|350.21|350.51|350.36|350.31|350.16|113
1615532100000|2021-03-12 06:55:00|350.31|350.16|350.26|350.11|350.36|350.21|350.26|350.11|63
1615532400000|2021-03-12 07:00:00|350.31|350.16|350.31|350.16|350.41|350.26|350.26|350.11|140
1615532700000|2021-03-12 07:05:00|350.26|350.11|350.01|349.86|350.36|350.16|350.01|349.86|159
1615533000000|2021-03-12 07:10:00|349.96|349.81|349.86|349.66|350.01|349.86|349.81|349.66|112
1615533300000|2021-03-12 07:15:00|349.81|349.71|349.76|349.61|349.91|349.71|349.76|349.56|149
1615533600000|2021-03-12 07:20:00|349.71|349.56|349.51|349.36|349.71|349.61|349.51|349.31|182
1615533900000|2021-03-12 07:25:00|349.46|349.31|349.21|349.06|349.51|349.36|349.21|349.06|201
1615534200000|2021-03-12 07:30:00|349.26|349.11|349.46|349.31|349.56|349.36|349.16|349.01|197
1615534500000|2021-03-12 07:35:00|349.41|349.26|349.21|349.06|349.51|349.36|349.21|349.01|116
1615534800000|2021-03-12 07:40:00|349.16|349.01|348.96|348.81|349.16|349.01|348.96|348.81|134
1615535100000|2021-03-12 07:45:00|348.91|348.76|349.11|348.96|349.31|349.16|348.91|348.71|204
1615535400000|2021-03-12 07:50:00|349.06|348.91|349.31|349.11|349.31|349.11|348.96|348.76|88
1615535700000|2021-03-12 07:55:00|349.26|349.16|349.36|349.21|349.41|349.26|349.16|348.96|115
1615536000000|2021-03-12 08:00:00|349.41|349.26|349.16|349.01|349.66|349.51|349.11|348.96|328
1615536300000|2021-03-12 08:05:00|349.21|348.96|349.51|349.36|349.56|349.41|349.06|348.91|253
1615536600000|2021-03-12 08:10:00|349.56|349.41|349.46|349.31|349.56|349.41|349.26|349.11|253
1615536900000|2021-03-12 08:15:00|349.41|349.26|349.66|349.51|349.81|349.66|349.41|349.26|352
1615537200000|2021-03-12 08:20:00|349.71|349.56|349.81|349.66|349.86|349.71|349.61|349.46|309
1615537500000|2021-03-12 08:25:00|349.86|349.61|349.81|349.66|349.96|349.76|349.71|349.56|179
1615537800000|2021-03-12 08:30:00|349.76|349.61|349.81|349.61|349.81|349.66|349.61|349.46|368
1615538100000|2021-03-12 08:35:00|349.76|349.56|349.66|349.51|349.91|349.71|349.66|349.51|133
1615538400000|2021-03-12 08:40:00|349.61|349.46|349.71|349.56|349.76|349.61|349.61|349.46|139
1615538700000|2021-03-12 08:45:00|349.76|349.61|349.46|349.31|349.76|349.61|349.46|349.31|116
1615539000000|2021-03-12 08:50:00|349.51|349.36|349.51|349.36|349.61|349.46|349.36|349.21|195
1615539300000|2021-03-12 08:55:00|349.46|349.31|349.06|348.91|349.51|349.31|349.06|348.86|410
1615539600000|2021-03-12 09:00:00|349.11|348.96|349.01|348.86|349.11|348.96|348.96|348.76|637
1615539900000|2021-03-12 09:05:00|349.06|348.91|349.11|348.96|349.26|349.11|349.01|348.86|189
1615540200000|2021-03-12 09:10:00|349.06|348.91|348.86|348.61|349.11|348.96|348.81|348.61|88
1615540500000|2021-03-12 09:15:00|348.81|348.71|348.76|348.56|348.86|348.71|348.76|348.56|93
1615540800000|2021-03-12 09:20:00|349.06|348.46|348.86|348.26|349.06|348.46|348.86|348.26|0
1615541100000|2021-03-12 09:25:00|348.96|348.36|348.96|348.36|348.96|348.36|348.86|348.26|7
1615541400000|2021-03-12 09:30:00|348.86|348.26|349.06|348.46|349.06|348.46|348.86|348.26|0
1615541700000|2021-03-12 09:35:00|348.96|348.36|348.96|348.36|349.06|348.46|348.96|348.36|0
1615542000000|2021-03-12 09:40:00|348.86|348.26|348.96|348.36|348.96|348.36|348.86|348.26|0
1615542300000|2021-03-12 09:45:00|349.06|348.46|348.96|348.36|349.06|348.46|348.96|348.36|0
1615542600000|2021-03-12 09:50:00|348.81|348.56|348.71|348.51|348.86|348.66|348.56|348.41|104
1615542900000|2021-03-12 09:55:00|348.66|348.46|348.91|348.71|349.01|348.86|348.61|348.46|35
1615543200000|2021-03-12 10:00:00|348.86|348.76|348.66|348.51|348.91|348.76|348.66|348.46|17
1615543500000|2021-03-12 10:05:00|348.71|348.46|348.91|348.76|348.91|348.76|348.61|348.46|49
1615543800000|2021-03-12 10:10:00|348.86|348.71|348.91|348.71|348.91|348.76|348.71|348.51|15
1615544100000|2021-03-12 10:15:00|348.86|348.66|348.66|348.46|348.91|348.66|348.61|348.46|6
1615544400000|2021-03-12 10:20:00|348.61|348.51|348.86|348.66|348.86|348.71|348.61|348.51|3
1615544700000|2021-03-12 10:25:00|348.81|348.61|348.91|348.76|349.06|348.86|348.76|348.61|15
1615545000000|2021-03-12 10:30:00|348.96|348.81|349.26|349.06|349.26|349.06|348.96|348.81|32
1615545300000|2021-03-12 10:35:00|349.21|349.11|349.21|349.01|349.31|349.16|349.11|348.96|7
1615545600000|2021-03-12 10:40:00|349.16|348.96|349.36|349.16|349.36|349.21|349.11|348.96|1
1615545900000|2021-03-12 10:45:00|349.31|349.21|349.21|349.06|349.46|349.26|349.21|349.06|11
1615546200000|2021-03-12 10:50:00|349.31|349.11|349.16|349.01|349.36|349.16|349.11|348.96|40
1615546500000|2021-03-12 10:55:00|349.11|348.96|349.16|348.96|349.21|349.06|349.11|348.91|8
1615546800000|2021-03-12 11:00:00|349.11|349.01|349.16|348.96|349.16|349.01|348.96|348.81|4
1615547100000|2021-03-12 11:05:00|349.11|349.01|349.21|349.06|349.26|349.11|349.01|348.81|19
1615547400000|2021-03-12 11:10:00|349.16|349.01|349.16|349.01|349.21|349.06|349.11|348.96|2
1615547700000|2021-03-12 11:15:00|349.21|349.06|349.11|348.91|349.21|349.06|349.01|348.86|8
1615548000000|2021-03-12 11:20:00|349.16|348.96|349.01|348.86|349.16|348.96|348.96|348.81|1
1615548300000|2021-03-12 11:25:00|348.96|348.81|348.96|348.76|349.06|348.91|348.91|348.76|6
1615548600000|2021-03-12 11:30:00|348.91|348.81|349.06|348.86|349.11|348.91|348.91|348.76|2
1615548900000|2021-03-12 11:35:00|349.11|348.91|349.11|348.91|349.11|348.91|348.96|348.76|6
1615549200000|2021-03-12 11:40:00|349.06|348.86|349.06|348.81|349.11|348.91|349.06|348.81|2
1615549500000|2021-03-12 11:45:00|349.11|348.76|349.11|348.86|349.11|348.86|349.06|348.76|0
1615549800000|2021-03-12 11:50:00|349.06|348.91|349.16|348.96|349.16|348.96|349.06|348.86|1
1615550100000|2021-03-12 11:55:00|349.11|348.91|348.96|348.76|349.16|348.96|348.91|348.76|2
1615550400000|2021-03-12 12:00:00|349.01|348.81|349.16|348.96|349.16|349.01|348.96|348.81|1
1615550700000|2021-03-12 12:05:00|349.11|349.01|349.16|349.01|349.21|349.06|349.11|348.96|7
1615551000000|2021-03-12 12:10:00|349.21|348.96|349.16|348.96|349.21|349.01|349.11|348.96|1
1615551300000|2021-03-12 12:15:00|349.21|349.01|349.16|348.96|349.26|349.06|349.16|348.96|11
1615551600000|2021-03-12 12:20:00|349.21|349.01|349.21|348.96|349.21|349.06|349.21|348.96|0
1615551900000|2021-03-12 12:25:00||349.01||348.96||349.01||348.96|0
1615552200000|2021-03-12 12:30:00|349.16|349.01|349.16|348.96|349.16|349.01|349.11|348.96|2
1615552500000|2021-03-12 12:35:00|349.21|349.01|349.21|349.06|349.21|349.06|349.21|348.96|8
1615552800000|2021-03-12 12:40:00|349.26|349.01|349.36|349.21|349.36|349.21|349.26|349.01|11
1615553100000|2021-03-12 12:45:00|349.41|349.26|349.51|349.36|349.51|349.36|349.36|349.21|18
1615553400000|2021-03-12 12:50:00|349.56|349.41|349.66|349.51|349.66|349.51|349.51|349.36|18
1615553700000|2021-03-12 12:55:00|349.71|349.56|349.81|349.66|349.81|349.66|349.71|349.56|12
1615554000000|2021-03-12 13:00:00|349.76|349.61|349.91|349.76|349.91|349.76|349.76|349.61|8
1615554300000|2021-03-12 13:05:00|349.86|349.71|349.81|349.56|349.96|349.81|349.81|349.56|24
1615554600000|2021-03-12 13:10:00||349.61||349.56||349.61||349.56|0
1615554900000|2021-03-12 13:15:00|349.76|349.61|349.96|349.81|349.96|349.81|349.76|349.56|4
1615555200000|2021-03-12 13:20:00|350.01|349.76|349.91|349.71|350.11|349.96|349.86|349.66|25
1615555500000|2021-03-12 13:25:00|349.86|349.76|350.01|349.76|350.01|349.86|349.86|349.66|1
1615555800000|2021-03-12 13:30:00|350.06|349.81|350.06|349.81|350.06|349.86|350.06|349.71|3
1615556100000|2021-03-12 13:35:00|350.01|349.86|350.11|349.91|350.11|349.96|350.01|349.71|8
1615556400000|2021-03-12 13:40:00|350.06|349.86|350.06|349.76|350.11|349.96|350.06|349.76|5
1615556700000|2021-03-12 13:45:00|350.01|349.71|350.01|349.76|350.06|349.91|350.01|349.71|74
1615557000000|2021-03-12 13:50:00|349.96|349.71|349.91|349.76|349.96|349.76|349.91|349.71|11
1615557300000|2021-03-12 13:55:00|349.96|349.71|349.61|349.41|350.01|349.81|349.61|349.41|19
1615557600000|2021-03-12 14:00:00|349.56|349.46|349.66|349.41|349.71|349.46|349.56|349.36|8
1615557900000|2021-03-12 14:05:00|349.71|349.46|349.66|349.46|349.71|349.51|349.66|349.41|12
1615558200000|2021-03-12 14:10:00|349.61|349.41|349.36|349.16|349.61|349.41|349.26|349.11|19
1615558500000|2021-03-12 14:15:00|349.41|349.21|349.41|349.21|349.51|349.26|349.41|349.21|9
1615558800000|2021-03-12 14:20:00|349.46|349.26|349.51|349.36|349.56|349.36|349.41|349.26|6
1615559100000|2021-03-12 14:25:00|349.46|349.31|349.66|349.46|349.71|349.51|349.46|349.26|23
1615559400000|2021-03-12 14:30:00|349.61|349.51|349.81|349.51|349.86|349.66|349.46|349.31|31
1615559700000|2021-03-12 14:35:00|349.86|349.56|349.56|349.36|349.86|349.56|349.41|349.21|24
1615560000000|2021-03-12 14:40:00|349.46|349.31|349.71|349.51|349.86|349.66|349.46|349.31|26
1615560300000|2021-03-12 14:45:00|349.76|349.56|349.71|349.46|349.81|349.61|349.56|349.36|23
1615560600000|2021-03-12 14:50:00|349.66|349.61|349.81|349.51|349.91|349.71|349.66|349.51|21
1615560900000|2021-03-12 14:55:00|349.76|349.56|349.91|349.61|349.91|349.61|349.76|349.56|9
1615561200000|2021-03-12 15:00:00|349.86|349.51|349.81|349.61|349.91|349.61|349.61|349.41|77
1615561500000|2021-03-12 15:05:00|349.86|349.66|349.76|349.56|349.96|349.76|349.76|349.56|39
1615561800000|2021-03-12 15:10:00|349.81|349.61|349.66|349.46|349.81|349.66|349.61|349.36|14
1615562100000|2021-03-12 15:15:00|349.61|349.41|349.61|349.41|349.76|349.61|349.46|349.31|10
1615562400000|2021-03-12 15:20:00|349.56|349.36|349.36|349.21|349.71|349.51|349.36|349.16|29
1615562700000|2021-03-12 15:25:00|349.41|349.16|349.11|348.96|349.41|349.16|349.01|348.81|71
1615563000000|2021-03-12 15:30:00|349.06|348.91|349.56|349.36|349.61|349.41|348.96|348.81|54
1615563300000|2021-03-12 15:35:00|349.51|349.31|349.61|349.41|349.61|349.46|349.41|349.21|1
1615563600000|2021-03-12 15:40:00|349.66|349.46|349.76|349.56|349.76|349.61|349.56|349.36|7
1615563900000|2021-03-12 15:45:00|349.71|349.51|349.81|349.61|349.91|349.71|349.66|349.46|10
1615564200000|2021-03-12 15:50:00|349.76|349.66|349.61|349.36|349.81|349.66|349.41|349.21|21
1615564500000|2021-03-12 15:55:00|349.56|349.41|349.76|349.61|349.86|349.66|349.56|349.36|5
1615564800000|2021-03-12 16:00:00|349.71|349.56|349.61|349.36|349.86|349.66|349.51|349.31|8
1615565100000|2021-03-12 16:05:00|349.66|349.41|349.86|349.56|349.91|349.66|349.61|349.36|0
1615565400000|2021-03-12 16:10:00|349.91|349.61|349.86|349.56|349.91|349.66|349.86|349.51|0
1615565700000|2021-03-12 16:15:00|349.91|349.61|349.76|349.51|349.91|349.66|349.76|349.51|3
1615566000000|2021-03-12 16:20:00|349.81|349.56|349.81|349.61|349.91|349.66|349.76|349.51|1
1615566300000|2021-03-12 16:25:00|349.76|349.66|349.86|349.66|349.91|349.71|349.76|349.66|18
1615566600000|2021-03-12 16:30:00|349.91|349.71|349.91|349.76|350.01|349.81|349.86|349.66|21
1615566900000|2021-03-12 16:35:00|349.96|349.81|349.96|349.76|350.06|349.91|349.81|349.61|50
1615567200000|2021-03-12 16:40:00|349.91|349.71|350.11|349.91|350.21|350.01|349.86|349.71|41
1615567500000|2021-03-12 16:45:00|350.06|349.96|350.16|349.96|350.21|350.01|350.06|349.86|4
1615567800000|2021-03-12 16:50:00|350.11|350.01|350.31|350.11|350.31|350.16|350.11|349.96|13
1615568100000|2021-03-12 16:55:00|350.21|350.06|350.26|350.06|350.26|350.06|350.21|349.96|1
1615568400000|2021-03-12 17:00:00|350.31|350.01|350.31|350.11|350.31|350.16|350.16|349.91|5
1615568700000|2021-03-12 17:05:00|350.36|350.16|350.21|350.06|350.36|350.21|350.21|350.06|7
1615569000000|2021-03-12 17:10:00|350.31||350.21||350.36||350.21||18
1615569300000|2021-03-12 17:15:00|350.31||350.31||350.31||350.21||24
1615569600000|2021-03-12 17:20:00|350.26||350.26||350.26||350.26||6
1615569900000|2021-03-12 17:25:00|350.21|350.11|350.21|350.06|350.21|350.11|350.21|349.96|5
1615570200000|2021-03-12 17:30:00|350.26|350.01|350.36|350.16|350.36|350.16|350.26|350.01|10
1615570500000|2021-03-12 17:35:00||350.21||350.16||350.21||350.11|10
1615570800000|2021-03-12 17:40:00|350.41|350.21|350.36|350.11|350.41|350.21|350.36|350.06|0
1615571100000|2021-03-12 17:45:00|350.31|350.16|350.26|350.06|350.31|350.21|350.26|350.06|0
1615571400000|2021-03-12 17:50:00|350.21|350.01|350.11|349.86|350.21|350.01|350.06|349.86|2
1615571700000|2021-03-12 17:55:00|350.06|349.81|350.01|349.81|350.11|349.86|349.91|349.76|17
1615572000000|2021-03-12 18:00:00|349.96|349.76|349.91|349.71|350.01|349.81|349.86|349.66|1
1615572300000|2021-03-12 18:05:00|350.01|349.66|350.01|349.71|350.01|349.71|349.96|349.66|5
1615572600000|2021-03-12 18:10:00|349.96|349.66|350.06|349.76|350.06|349.81|349.91|349.66|0
1615572900000|2021-03-12 18:15:00||349.81||349.76||349.81||349.76|0
1615573200000|2021-03-12 18:20:00||349.81||349.76||349.81||349.76|1
1615573500000|2021-03-12 18:25:00||349.81||349.81||349.81||349.76|0
1615573800000|2021-03-12 18:30:00|350.11|349.76|350.11|349.86|350.11|349.86|350.06|349.76|0
1615574100000|2021-03-12 18:35:00|350.06|349.91|350.11|349.91|350.11|349.91|350.06|349.91|0
1615574400000|2021-03-12 18:40:00|350.06|349.96|350.11|349.86|350.11|349.96|350.06|349.86|2
1615574700000|2021-03-12 18:45:00|350.06|349.81|350.06|349.76|350.06|349.86|349.91|349.76|9
1615575000000|2021-03-12 18:50:00|350.11|349.81|350.11|349.81|350.11|349.81|350.06|349.76|1
1615575300000|2021-03-12 18:55:00|350.06|349.76|350.01|349.76|350.11|349.81|350.01|349.76|1
1615575600000|2021-03-12 19:00:00|350.06|349.81|350.06|349.86|350.11|349.86|349.96|349.81|3
1615575900000|2021-03-12 19:05:00|350.11|349.81|350.11|349.91|350.11|349.91|350.06|349.81|2
1615576200000|2021-03-12 19:10:00|350.16|349.96|350.21|350.06|350.21|350.06|350.11|349.91|13
1615576500000|2021-03-12 19:15:00|350.16|350.01|350.16|349.96|350.16|350.01|350.11|349.91|3
1615576800000|2021-03-12 19:20:00|350.11|349.91|350.16|349.96|350.21|350.01|350.06|349.91|2
1615577100000|2021-03-12 19:25:00|350.11|350.01|350.26|350.06|350.26|350.06|350.11|350.01|2
1615577400000|2021-03-12 19:30:00|||||||||2
1615578000000|2021-03-12 19:40:00|350.31||350.36||350.36||350.26||7
1615578300000|2021-03-12 19:45:00|350.31|350.11|350.31|350.11|350.36|350.21|350.26|350.11|10
1615578600000|2021-03-12 19:50:00|350.36|350.16|350.26|350.06|350.36|350.21|350.26|350.06|9
1615578900000|2021-03-12 19:55:00|350.21|350.11|350.26|350.11|350.26|350.11|350.21|350.06|3
1615579200000|2021-03-12 20:00:00|350.21|350.06|350.26|350.01|350.26|350.06|350.21|350.01|8
1615579500000|2021-03-12 20:05:00||350.06||350.01||350.06||350.01|2
1615579800000|2021-03-12 20:10:00|350.21|350.06|350.21|350.01|350.26|350.06|350.21|350.01|5
1615580100000|2021-03-12 20:15:00|350.26|350.06|350.31|350.16|350.31|350.16|350.26|350.01|3
1615580400000|2021-03-12 20:20:00|||||||||2
1615580700000|2021-03-12 20:25:00|||||||||2
1615581000000|2021-03-12 20:30:00||350.11||350.16||350.16||350.11|4
1615581300000|2021-03-12 20:35:00|350.36|350.21|350.56|350.41|350.61|350.41|350.36|350.21|35
1615581600000|2021-03-12 20:40:00|350.51|350.31|350.61|350.36|350.61|350.41|350.51|350.31|15
1615581900000|2021-03-12 20:45:00|350.56|350.41|350.61|350.41|350.66|350.46|350.41|350.16|80
1615582200000|2021-03-12 20:50:00|350.66|350.46|350.71|350.51|350.71|350.56|350.46|350.31|80
1615582500000|2021-03-12 20:55:00|350.66|350.56|350.71|350.46|350.71|350.56|350.61|350.41|25
1615582800000|2021-03-12 21:00:00|350.66|350.41|350.81|350.66|350.81|350.66|350.61|350.41|10
1615583100000|2021-03-12 21:05:00|350.86|350.71|350.86|350.66|350.86|350.71|350.81|350.66|4
1615583400000|2021-03-12 21:10:00|351.21|350.71|351.36|350.76|351.46|351.01|351.16|350.66|31
1615583700000|2021-03-12 21:15:00|351.46|350.86|351.36|350.76|351.46|350.86|351.36|350.76|0
1615584600000|2021-03-12 21:30:00|351.26|350.66|351.26|350.66|351.36|350.76|351.16|350.56|0
1615584900000|2021-03-12 21:35:00|351.36|350.76|351.36|350.76|351.36|350.76|351.36|350.76|0
1615585200000|2021-03-12 21:40:00|351.26|350.66|351.36|350.76|351.36|350.76|351.26|350.66|0
1615585500000|2021-03-12 21:45:00|351.26|350.66|351.26|350.66|351.36|350.76|351.26|350.66|0
1615585800000|2021-03-12 21:50:00|351.36|350.76|351.26|350.66|351.36|350.76|351.26|350.66|0
1615586100000|2021-03-12 21:55:00|351.36|350.76|351.26|350.66|351.36|350.76|351.26|350.66|0
1615759200000|2021-03-14 22:00:00|351.86|351.26|351.86|351.26|351.86|351.26|351.76|351.16|0
1615759500000|2021-03-14 22:05:00|351.76|351.16|351.56|350.96|351.86|351.26|351.56|350.96|0
1615759800000|2021-03-14 22:10:00|351.66|351.06|351.46|350.86|351.66|351.06|351.36|350.76|0
1615760100000|2021-03-14 22:15:00|351.56|350.96|351.46|350.86|351.56|350.96|351.36|350.76|0
1615760400000|2021-03-14 22:20:00|351.36|350.76|351.36|350.76|351.46|350.86|351.36|350.76|0
1615760700000|2021-03-14 22:25:00|351.46|350.86|351.46|350.86|351.46|350.86|351.46|350.86|0
1615761000000|2021-03-14 22:30:00|351.36|350.76|351.26|350.66|351.36|350.76|351.16|350.56|0
1615761300000|2021-03-14 22:35:00|351.36|350.76|351.36|350.76|351.36|350.76|351.36|350.76|0
1615762200000|2021-03-14 22:50:00|351.26|350.66|351.36|350.76|351.36|350.76|351.26|350.66|0
1615762500000|2021-03-14 22:55:00|351.46|350.86|351.46|350.86|351.56|350.96|351.46|350.86|0
1615762800000|2021-03-14 23:00:00|351.56|350.96|351.66|351.06|351.66|351.06|351.56|350.96|0
1615763100000|2021-03-14 23:05:00|351.56|350.96|351.66|351.06|351.66|351.06|351.56|350.96|0
1615763400000|2021-03-14 23:10:00|351.76|351.16|351.66|351.06|351.76|351.16|351.56|350.96|0
1615763700000|2021-03-14 23:15:00|351.56|350.96|351.56|350.96|351.66|351.06|351.56|350.96|0
1615764000000|2021-03-14 23:20:00|351.66|351.06|351.74|351.14|351.76|351.16|351.56|350.96|0
1615764300000|2021-03-14 23:25:00|351.64|351.04|351.74|351.14|351.74|351.14|351.64|351.04|0
1615764600000|2021-03-14 23:30:00|351.64|351.04|351.84|351.24|351.84|351.24|351.64|351.04|0
1615764900000|2021-03-14 23:35:00|351.74|351.14|351.84|351.24|351.94|351.34|351.74|351.14|0
1615765200000|2021-03-14 23:40:00|351.94|351.34|351.84|351.24|351.94|351.34|351.84|351.24|0
1615765500000|2021-03-14 23:45:00|351.74|351.14|351.94|351.34|351.94|351.34|351.74|351.14|0
1615765800000|2021-03-14 23:50:00|351.84|351.24|351.74|351.14|351.94|351.34|351.74|351.14|0
1615766100000|2021-03-14 23:55:00|351.84|351.24|351.74|351.14|351.84|351.24|351.74|351.14|0
1615766400000|2021-03-15 00:00:00|351.64|351.04|351.64|351.04|351.84|351.24|351.64|351.04|0
1615766700000|2021-03-15 00:05:00|351.74|351.14|351.74|351.14|351.84|351.24|351.64|351.04|0
1615767000000|2021-03-15 00:10:00|351.64|351.04|351.74|351.14|351.74|351.14|351.64|351.04|0
1615767300000|2021-03-15 00:15:00|351.64|351.04|351.64|351.04|351.74|351.14|351.64|351.04|0
1615767900000|2021-03-15 00:25:00|351.74|351.14|351.64|351.04|351.74|351.14|351.64|351.04|0
1615768200000|2021-03-15 00:30:00|350.89|350.69|351.39|351.14|351.59|351.44|350.84|350.69|593
1615768500000|2021-03-15 00:35:00|351.34|351.09|351.34|351.19|351.49|351.34|351.19|351.04|180
1615768800000|2021-03-15 00:40:00|351.29|351.14|351.34|351.19|351.39|351.24|351.19|351.04|146
1615769100000|2021-03-15 00:45:00|351.39|351.24|350.99|350.79|351.44|351.29|350.99|350.79|248
1615769400000|2021-03-15 00:50:00|351.04|350.84|350.89|350.74|351.09|350.94|350.84|350.69|92
1615769700000|2021-03-15 00:55:00|350.94|350.79|351.44|351.29|351.44|351.29|350.84|350.69|189
1615770000000|2021-03-15 01:00:00|351.49|351.34|351.89|351.74|351.99|351.84|351.04|350.84|792
1615770300000|2021-03-15 01:05:00|351.94|351.79|352.04|351.84|352.14|351.99|351.84|351.69|393
1615770600000|2021-03-15 01:10:00|352.09|351.89|352.09|351.94|352.19|352.04|351.94|351.79|355
1615770900000|2021-03-15 01:15:00|352.14|351.99|352.19|351.99|352.39|352.24|352.04|351.84|542
1615771200000|2021-03-15 01:20:00|352.24|352.04|351.59|351.39|352.29|352.14|351.59|351.39|317
1615771500000|2021-03-15 01:25:00|351.54|351.44|351.94|351.79|351.99|351.84|351.49|351.29|258
1615771800000|2021-03-15 01:30:00|351.89|351.74|351.49|351.34|352.14|351.99|351.44|351.29|304
1615772100000|2021-03-15 01:35:00|351.44|351.29|351.29|351.09|351.59|351.44|351.24|351.09|198
1615772400000|2021-03-15 01:40:00|351.24|351.04|351.24|351.09|351.34|351.19|351.14|350.99|183
1615772700000|2021-03-15 01:45:00|351.29|351.14|351.39|351.24|351.49|351.29|351.09|350.94|219
1615773000000|2021-03-15 01:50:00|351.44|351.29|351.69|351.54|351.69|351.54|351.29|351.14|144
1615773300000|2021-03-15 01:55:00|351.64|351.49|351.69|351.49|351.74|351.59|351.54|351.39|144
1615773600000|2021-03-15 02:00:00|351.74|351.54|352.09|351.94|352.09|351.94|351.64|351.44|264
1615773900000|2021-03-15 02:05:00|352.04|351.89|351.89|351.74|352.09|351.89|351.89|351.74|182
1615774200000|2021-03-15 02:10:00|351.94|351.69|351.79|351.64|351.94|351.69|351.64|351.44|247
1615774500000|2021-03-15 02:15:00|351.84|351.69|351.59|351.39|351.89|351.74|351.54|351.39|168
1615774800000|2021-03-15 02:20:00|351.54|351.34|351.44|351.29|351.59|351.39|351.34|351.19|188
1615775100000|2021-03-15 02:25:00|351.39|351.19|351.24|351.04|351.39|351.24|351.09|350.89|159
1615775400000|2021-03-15 02:30:00|351.19|351.09|351.29|351.09|351.39|351.24|350.94|350.79|245
1615775700000|2021-03-15 02:35:00|351.24|351.14|350.99|350.79|351.34|351.19|350.89|350.74|156
1615776000000|2021-03-15 02:40:00|351.04|350.84|350.79|350.59|351.09|350.89|350.74|350.54|139
1615776300000|2021-03-15 02:45:00|350.74|350.64|350.54|350.39|350.84|350.69|350.54|350.39|129
1615776600000|2021-03-15 02:50:00|350.49|350.34|350.49|350.34|350.69|350.54|350.49|350.29|89
1615776900000|2021-03-15 02:55:00|350.54|350.39|350.79|350.64|350.79|350.64|350.49|350.34|116
1615777200000|2021-03-15 03:00:00|350.74|350.59|350.89|350.74|350.94|350.79|350.74|350.59|109
1615777500000|2021-03-15 03:05:00|350.94|350.79|350.44|350.24|350.94|350.79|350.24|350.04|347
1615777800000|2021-03-15 03:10:00|350.39|350.19|350.59|350.39|350.64|350.49|350.34|350.19|121
1615778100000|2021-03-15 03:15:00|350.64|350.44|350.39|350.24|350.69|350.54|350.39|350.24|84
1615778400000|2021-03-15 03:20:00|350.44|350.29|350.34|350.19|350.44|350.29|350.24|350.09|142
1615778700000|2021-03-15 03:25:00|350.39|350.24|350.39|350.24|350.54|350.39|350.34|350.19|123
1615779000000|2021-03-15 03:30:00|350.44|350.29|350.44|350.24|350.49|350.34|350.39|350.24|115
1615779300000|2021-03-15 03:35:00|350.39|350.19|350.39|350.24|350.49|350.34|350.29|350.14|85
1615779600000|2021-03-15 03:40:00|350.44|350.29|350.34|350.19|350.54|350.39|350.29|350.14|85
1615779900000|2021-03-15 03:45:00|350.29|350.14|350.34|350.19|350.44|350.29|350.24|350.09|129
1615780200000|2021-03-15 03:50:00|350.39|350.24|350.49|350.34|350.49|350.34|350.24|350.09|140
1615780500000|2021-03-15 03:55:00|350.54|350.29|350.49|350.34|350.54|350.34|350.39|350.24|92
1615780800000|2021-03-15 04:00:00|350.54|350.39|350.44|350.29|350.59|350.44|350.39|350.24|80
1615781100000|2021-03-15 04:05:00|350.49|350.34|350.29|350.09|350.49|350.34|350.29|350.09|63
1615781400000|2021-03-15 04:10:00|350.24|350.14|350.24|350.09|350.34|350.19|350.24|350.09|36
1615781700000|2021-03-15 04:15:00|350.29|350.14|350.34|350.19|350.39|350.24|350.29|350.14|56
1615782000000|2021-03-15 04:20:00|350.39|350.24|350.44|350.29|350.44|350.29|350.34|350.24|20
1615782300000|2021-03-15 04:25:00|350.49|350.34|350.44|350.29|350.49|350.34|350.39|350.24|62
1615782600000|2021-03-15 04:30:00|350.39|350.24|350.39|350.24|350.44|350.29|350.34|350.19|32
1615782900000|2021-03-15 04:35:00|350.34|350.19|350.34|350.19|350.39|350.24|350.29|350.14|46
1615783200000|2021-03-15 04:40:00|350.39|350.24|350.39|350.19|350.39|350.24|350.29|350.14|58
1615783500000|2021-03-15 04:45:00|350.44|350.24|350.44|350.29|350.49|350.34|350.44|350.24|40
1615783800000|2021-03-15 04:50:00|350.49|350.34|350.44|350.29|350.49|350.34|350.44|350.29|49
1615784100000|2021-03-15 04:55:00|350.49|350.34|350.49|350.34|350.59|350.39|350.44|350.34|53
1615784400000|2021-03-15 05:00:00|350.44|350.29|350.34|350.19|350.59|350.44|350.29|350.14|188
1615784700000|2021-03-15 05:05:00|350.29|350.14|350.14|349.99|350.34|350.14|350.09|349.94|177
1615785000000|2021-03-15 05:10:00|350.09|349.94|349.89|349.74|350.14|349.99|349.89|349.74|158
1615785300000|2021-03-15 05:15:00|349.84|349.69|349.84|349.69|349.99|349.84|349.74|349.59|257
1615785600000|2021-03-15 05:20:00|349.79|349.64|349.99|349.84|350.04|349.89|349.74|349.59|110
1615785900000|2021-03-15 05:25:00|349.94|349.79|349.89|349.74|350.04|349.89|349.84|349.64|74
1615786200000|2021-03-15 05:30:00|349.84|349.69|349.74|349.59|349.89|349.74|349.69|349.49|128
1615786500000|2021-03-15 05:35:00|349.69|349.54|349.89|349.74|349.89|349.74|349.69|349.54|112
1615786800000|2021-03-15 05:40:00|349.94|349.69|349.89|349.74|349.99|349.84|349.79|349.64|103
1615787100000|2021-03-15 05:45:00|349.84|349.69|349.74|349.59|349.89|349.74|349.74|349.59|38
1615787400000|2021-03-15 05:50:00|349.69|349.54|350.04|349.89|350.04|349.89|349.69|349.54|89
1615787700000|2021-03-15 05:55:00|350.09|349.94|349.99|349.84|350.09|349.94|349.99|349.84|29
1615788000000|2021-03-15 06:00:00|350.04|349.89|349.94|349.74|350.14|349.99|349.89|349.74|94
1615788300000|2021-03-15 06:05:00|349.89|349.79|349.99|349.84|350.09|349.94|349.89|349.74|84
1615788600000|2021-03-15 06:10:00|350.04|349.89|349.79|349.64|350.04|349.89|349.79|349.64|86
1615788900000|2021-03-15 06:15:00|349.84|349.69|349.64|349.49|349.89|349.74|349.64|349.44|97
1615789200000|2021-03-15 06:20:00|349.59|349.44|349.59|349.44|349.69|349.54|349.59|349.44|94
1615789500000|2021-03-15 06:25:00|349.64|349.49|349.69|349.54|349.74|349.59|349.59|349.44|90
1615789800000|2021-03-15 06:30:00|349.74|349.59|349.94|349.74|349.94|349.79|349.64|349.49|142
1615790100000|2021-03-15 06:35:00|349.89|349.79|350.09|349.94|350.29|350.14|349.89|349.79|192
1615790400000|2021-03-15 06:40:00|350.04|349.89|349.74|349.59|350.09|349.94|349.69|349.54|91
1615790700000|2021-03-15 06:45:00|349.69|349.54|349.49|349.34|349.74|349.59|349.49|349.34|121
1615791000000|2021-03-15 06:50:00|349.54|349.39|349.69|349.54|349.69|349.54|349.54|349.39|67
1615791300000|2021-03-15 06:55:00|349.74|349.59|349.69|349.54|349.74|349.59|349.59|349.44|76
1615791600000|2021-03-15 07:00:00|349.74|349.59|349.69|349.54|349.74|349.59|349.59|349.44|84
1615791900000|2021-03-15 07:05:00|349.64|349.49|349.64|349.49|349.69|349.54|349.39|349.24|118
1615792200000|2021-03-15 07:10:00|349.69|349.54|349.74|349.54|349.74|349.54|349.44|349.29|174
1615792500000|2021-03-15 07:15:00|349.69|349.49|349.74|349.59|349.74|349.59|349.64|349.49|60
1615792800000|2021-03-15 07:20:00|349.79|349.64|349.59|349.44|349.79|349.64|349.54|349.39|101
1615793100000|2021-03-15 07:25:00|349.64|349.49|349.74|349.59|349.74|349.59|349.54|349.39|90
1615793400000|2021-03-15 07:30:00|349.69|349.54|349.74|349.59|349.79|349.59|349.69|349.54|61
1615793700000|2021-03-15 07:35:00|349.79|349.64|349.79|349.64|349.84|349.69|349.79|349.64|83
1615794000000|2021-03-15 07:40:00|349.84|349.69|350.04|349.89|350.09|349.94|349.84|349.69|155
1615794300000|2021-03-15 07:45:00|349.99|349.84|350.34|350.14|350.34|350.14|349.99|349.84|215
1615794600000|2021-03-15 07:50:00|350.29|350.19|350.39|350.24|350.39|350.24|350.14|349.99|280
1615794900000|2021-03-15 07:55:00|350.44|350.29|350.29|350.14|350.44|350.29|350.24|350.09|146
1615795200000|2021-03-15 08:00:00|350.34|350.19|350.24|350.09|350.34|350.19|350.09|349.94|190
1615795500000|2021-03-15 08:05:00|350.29|350.14|350.74|350.59|350.79|350.64|350.29|350.14|369
1615795800000|2021-03-15 08:10:00|350.79|350.64|350.84|350.69|350.89|350.74|350.64|350.49|271
1615796100000|2021-03-15 08:15:00|350.89|350.64|350.49|350.34|350.89|350.69|350.44|350.29|137
1615796400000|2021-03-15 08:20:00|350.59|350.44|350.54|350.39|350.59|350.44|350.44|350.29|135
1615796700000|2021-03-15 08:25:00|350.59|350.44|350.54|350.39|350.64|350.49|350.54|350.39|53
1615797000000|2021-03-15 08:30:00|350.59|350.44|350.54|350.39|350.64|350.49|350.49|350.29|250
1615797300000|2021-03-15 08:35:00|350.59|350.34|350.54|350.39|350.69|350.49|350.54|350.34|81
1615797600000|2021-03-15 08:40:00|350.59|350.44|350.74|350.59|350.79|350.59|350.54|350.39|109
1615797900000|2021-03-15 08:45:00|350.79|350.64|350.74|350.59|350.79|350.64|350.64|350.49|140
1615798200000|2021-03-15 08:50:00|350.79|350.64|350.74|350.59|350.89|350.74|350.74|350.59|172
1615798500000|2021-03-15 08:55:00|350.79|350.64|350.84|350.69|350.89|350.69|350.69|350.54|316
1615798800000|2021-03-15 09:00:00|350.79|350.64|350.79|350.59|350.84|350.69|350.69|350.49|535
1615799100000|2021-03-15 09:05:00|350.84|350.64|350.84|350.69|350.89|350.74|350.74|350.59|185
1615799400000|2021-03-15 09:10:00|350.79|350.64|350.89|350.74|350.94|350.79|350.59|350.39|103
1615799700000|2021-03-15 09:15:00|350.94|350.69|351.24|350.99|351.24|351.04|350.94|350.69|201
1615800000000|2021-03-15 09:20:00|351.34|350.64|351.34|350.74|351.34|350.74|351.24|350.64|0
1615800300000|2021-03-15 09:25:00|351.24|350.64|351.34|350.74|351.34|350.74|351.24|350.64|18
1615801500000|2021-03-15 09:45:00|351.44|350.84|351.44|350.84|351.44|350.84|351.44|350.84|0
1615801800000|2021-03-15 09:50:00|351.29|351.09|351.09|350.94|351.29|351.09|351.04|350.89|84
1615802100000|2021-03-15 09:55:00|351.14|350.99|351.14|350.94|351.24|351.09|351.09|350.94|40
1615802400000|2021-03-15 10:00:00|351.09|350.99|351.24|351.04|351.24|351.04|351.09|350.89|14
1615802700000|2021-03-15 10:05:00|351.14|350.99|351.19|350.99|351.19|351.04|351.09|350.89|8
1615803000000|2021-03-15 10:10:00|351.14|351.04|350.99|350.84|351.19|351.04|350.89|350.74|28
1615803300000|2021-03-15 10:15:00|350.94|350.79|350.89|350.74|350.99|350.84|350.84|350.69|10
1615803600000|2021-03-15 10:20:00|350.99|350.69|350.99|350.84|350.99|350.84|350.94|350.69|15
1615803900000|2021-03-15 10:25:00|350.94|350.79|350.84|350.69|350.99|350.84|350.84|350.69|8
1615804200000|2021-03-15 10:30:00|350.79|350.64|350.69|350.54|350.79|350.69|350.69|350.54|13
1615804500000|2021-03-15 10:35:00|350.64|350.49|350.74|350.59|350.84|350.64|350.64|350.49|14
1615804800000|2021-03-15 10:40:00|350.69|350.54|350.84|350.64|350.84|350.69|350.69|350.54|13
1615805100000|2021-03-15 10:45:00|350.79|350.59|350.69|350.54|350.89|350.69|350.69|350.54|58
1615805400000|2021-03-15 10:50:00|350.64|350.49|350.59|350.44|350.74|350.59|350.54|350.39|30
1615805700000|2021-03-15 10:55:00|350.64|350.49|350.79|350.64|350.79|350.64|350.54|350.39|21
1615806000000|2021-03-15 11:00:00|350.74|350.59|350.69|350.49|350.79|350.59|350.64|350.49|8
1615806300000|2021-03-15 11:05:00|350.64|350.44|350.89|350.69|350.89|350.69|350.54|350.34|2
1615806600000|2021-03-15 11:10:00|350.84|350.64|350.64|350.44|350.84|350.64|350.64|350.44|7
1615806900000|2021-03-15 11:15:00|350.59|350.39|350.69|350.49|350.79|350.64|350.59|350.39|16
1615807200000|2021-03-15 11:20:00|350.64|350.44|350.49|350.29|350.69|350.44|350.44|350.29|5
1615807500000|2021-03-15 11:25:00|350.44|350.34|350.44|350.29|350.54|350.39|350.39|350.24|4
1615807800000|2021-03-15 11:30:00|350.49|350.24|350.44|350.29|350.54|350.39|350.39|350.24|36
1615808100000|2021-03-15 11:35:00|350.49|350.34|350.49|350.34|350.59|350.39|350.44|350.29|4
1615808400000|2021-03-15 11:40:00|350.44|350.29|350.54|350.29|350.54|350.39|350.44|350.29|2
1615808700000|2021-03-15 11:45:00|350.49|350.34|350.44|350.29|350.49|350.34|350.44|350.29|1
1615809000000|2021-03-15 11:50:00|350.49|350.34|350.44|350.29|350.54|350.34|350.44|350.29|22
1615809300000|2021-03-15 11:55:00|350.49|350.34|350.44|350.29|350.54|350.34|350.44|350.29|2
1615809600000|2021-03-15 12:00:00|350.39|350.24|350.39|350.24|350.44|350.29|350.34|350.19|11
1615809900000|2021-03-15 12:05:00|350.34|350.19|350.24|350.04|350.39|350.24|350.14|349.99|37
1615810200000|2021-03-15 12:10:00|350.19|349.99|350.04|349.89|350.24|349.99|349.99|349.84|39
1615810500000|2021-03-15 12:15:00|350.09|349.84|350.09|349.94|350.19|350.04|349.99|349.84|35
1615810800000|2021-03-15 12:20:00|350.14|349.99|350.14|349.99|350.29|350.09|350.09|349.94|68
1615811100000|2021-03-15 12:25:00|350.09|349.94|350.24|349.99|350.29|350.04|349.99|349.84|32
1615811400000|2021-03-15 12:30:00|350.29|349.94|349.99|349.84|350.29|349.94|349.99|349.84|10
1615811700000|2021-03-15 12:35:00|350.04|349.89|350.09|349.94|350.19|349.99|349.99|349.89|5
1615812000000|2021-03-15 12:40:00|350.04|349.89|350.19|350.04|350.24|350.04|350.04|349.89|8
1615812300000|2021-03-15 12:45:00|350.14|349.99|350.09|349.89|350.24|350.04|350.04|349.89|9
1615812600000|2021-03-15 12:50:00|350.04|349.94|350.24|350.09|350.24|350.09|350.04|349.89|4
1615812900000|2021-03-15 12:55:00|350.29|350.14|350.29|350.14|350.34|350.14|350.29|350.14|2
1615813200000|2021-03-15 13:00:00|350.24|350.09|350.29|350.14|350.34|350.14|350.19|350.04|13
1615813500000|2021-03-15 13:05:00|350.34|350.19|350.29|350.14|350.39|350.24|350.29|350.14|13
1615813800000|2021-03-15 13:10:00|350.34|350.19|350.19|350.04|350.34|350.19|350.19|350.04|17
1615814100000|2021-03-15 13:15:00|350.24|350.09|350.29|350.14|350.34|350.19|350.24|350.09|7
1615814400000|2021-03-15 13:20:00|350.24|350.09|350.34|350.19|350.39|350.24|350.24|350.09|8
1615814700000|2021-03-15 13:25:00|350.39|350.24|350.39|350.24|350.44|350.29|350.34|350.19|17
1615815000000|2021-03-15 13:30:00|350.34|350.19|350.34|350.19|350.39|350.19|350.09|349.94|102
1615815300000|2021-03-15 13:35:00|350.39|350.24|350.39|350.19|350.59|350.44|350.29|350.09|19
1615815600000|2021-03-15 13:40:00|350.34|350.24|350.39|350.19|350.44|350.24|350.24|349.99|9
1615815900000|2021-03-15 13:45:00|350.44|350.24|350.39|350.24|350.49|350.34|350.29|350.09|19
1615816200000|2021-03-15 13:50:00|350.34|350.19|350.59|350.39|350.74|350.59|350.34|350.19|44
1615816500000|2021-03-15 13:55:00|350.54|350.44|350.64|350.44|350.74|350.59|350.49|350.29|22
1615816800000|2021-03-15 14:00:00|350.59|350.39|350.49|350.34|350.69|350.54|350.44|350.29|16
1615817100000|2021-03-15 14:05:00|350.54|350.39|350.34|350.19|350.54|350.39|350.34|350.19|42
1615817400000|2021-03-15 14:10:00|350.39|350.24|350.54|350.39|350.69|350.49|350.29|350.14|107
1615817700000|2021-03-15 14:15:00|350.49|350.29|350.44|350.24|350.49|350.34|350.29|350.14|70
1615818000000|2021-03-15 14:20:00|350.39|350.19|350.19|349.94|350.49|350.29|350.09|349.94|64
1615818300000|2021-03-15 14:25:00|350.14|349.89|350.14|349.94|350.24|349.94|350.04|349.89|11
1615818600000|2021-03-15 14:30:00|350.19|349.89|350.09|349.89|350.19|349.94|350.04|349.89|6
1615818900000|2021-03-15 14:35:00|350.04|349.94|349.99|349.84|350.14|349.94|349.89|349.74|41
1615819200000|2021-03-15 14:40:00|349.94|349.79|350.14|349.94|350.14|349.99|349.89|349.69|27
1615819500000|2021-03-15 14:45:00|350.19|349.99|350.24|350.04|350.29|350.09|350.09|349.89|15
1615819800000|2021-03-15 14:50:00|350.29|350.09|350.39|350.19|350.39|350.19|350.24|350.04|8
1615820100000|2021-03-15 14:55:00|350.34|350.24|350.34|350.14|350.49|350.29|350.29|350.14|31
1615820400000|2021-03-15 15:00:00|350.29|350.19|350.39|350.14|350.39|350.19|350.24|350.09|7
1615820700000|2021-03-15 15:05:00|350.34|350.09|350.44|350.24|350.44|350.24|350.34|350.09|9
1615821000000|2021-03-15 15:10:00|350.39|350.29|350.39|350.14|350.39|350.29|350.34|350.14|1
1615821300000|2021-03-15 15:15:00|350.34|350.19|350.34|350.14|350.34|350.24|350.34|350.14|4
1615821600000|2021-03-15 15:20:00|350.29|350.09|350.24|350.04|350.29|350.14|350.24|349.99|3
1615821900000|2021-03-15 15:25:00|350.19|349.99|349.89|349.64|350.19|349.99|349.79|349.59|27
1615822200000|2021-03-15 15:30:00|349.84|349.59|349.29|349.14|349.84|349.64|349.29|349.14|46
1615822500000|2021-03-15 15:35:00|349.24|349.09|348.89|348.59|349.29|349.14|348.74|348.59|94
1615822800000|2021-03-15 15:40:00|348.94|348.79|348.99|348.79|349.09|348.89|348.84|348.74|64
1615823100000|2021-03-15 15:45:00|348.94|348.74|349.14|348.94|349.24|348.99|348.89|348.74|26
1615823400000|2021-03-15 15:50:00|349.09|348.89|349.34|349.09|349.34|349.09|349.04|348.79|10
1615823700000|2021-03-15 15:55:00|349.29|349.14|349.39|349.14|349.44|349.29|349.29|349.09|17
1615824000000|2021-03-15 16:00:00|349.44|349.19|349.34|349.14|349.44|349.24|349.34|349.14|10
1615824300000|2021-03-15 16:05:00|349.39|349.19|349.49|349.24|349.49|349.29|349.39|349.14|7
1615824600000|2021-03-15 16:10:00|349.44|349.29|349.54|349.29|349.54|349.34|349.44|349.24|0
1615824900000|2021-03-15 16:15:00|349.49|349.34|349.49|349.29|349.54|349.34|349.39|349.19|4
1615825200000|2021-03-15 16:20:00|349.54|349.34|349.64|349.39|349.69|349.44|349.49|349.29|1
1615825500000|2021-03-15 16:25:00|349.69|349.44|349.69|349.49|349.74|349.49|349.69|349.39|5
1615825800000|2021-03-15 16:30:00|349.74|349.54|349.84|349.69|349.89|349.69|349.69|349.44|10
1615826100000|2021-03-15 16:35:00|349.79|349.64|349.69|349.49|349.79|349.64|349.64|349.49|19
1615826400000|2021-03-15 16:40:00|349.74|349.54|349.74|349.54|349.74|349.54|349.69|349.49|1
1615826700000|2021-03-15 16:45:00|349.79|349.59|349.89|349.74|349.89|349.74|349.74|349.54|10
1615827000000|2021-03-15 16:50:00|349.84|349.69|349.84|349.64|349.89|349.69|349.79|349.59|4
1615827300000|2021-03-15 16:55:00|349.89|349.59|349.84|349.64|349.89|349.64|349.84|349.54|3
1615827600000|2021-03-15 17:00:00|349.89|349.59|349.94|349.79|349.99|349.79|349.89|349.59|5
1615827900000|2021-03-15 17:05:00|349.99|349.84|350.14|349.99|350.14|349.99|349.99|349.84|13
1615828200000|2021-03-15 17:10:00|350.09|349.94|350.09|349.94|350.14|349.99|349.84|349.69|69
1615828500000|2021-03-15 17:15:00|350.14|349.89|350.19|350.04|350.19|350.04|350.09|349.89|19
1615828800000|2021-03-15 17:20:00|350.14|349.99|350.29|350.14|350.29|350.14|350.14|349.94|7
1615829100000|2021-03-15 17:25:00|350.34|350.19|350.39|350.19|350.39|350.24|350.29|350.09|9
1615829400000|2021-03-15 17:30:00|350.34|350.14|350.34|350.19|350.44|350.24|350.29|350.09|9
1615829700000|2021-03-15 17:35:00|350.39|350.14|350.34|350.14|350.39|350.24|350.29|350.14|2
1615830000000|2021-03-15 17:40:00|350.39|350.19|350.44|350.24|350.44|350.24|350.39|350.19|4
1615830300000|2021-03-15 17:45:00|350.49|350.29|350.44|350.24|350.49|350.29|350.34|350.19|4
1615830600000|2021-03-15 17:50:00|350.49|350.29|350.49|350.29|350.54|350.34|350.44|350.29|8
1615830900000|2021-03-15 17:55:00|350.44|350.34|350.49|350.34|350.49|350.34|350.44|350.29|3
1615831200000|2021-03-15 18:00:00|350.54|350.39|350.59|350.39|350.64|350.49|350.49|350.34|11
1615831500000|2021-03-15 18:05:00|350.64|350.44|350.64|350.49|350.64|350.49|350.59|350.39|3
1615831800000|2021-03-15 18:10:00|350.59|350.44|350.64|350.44|350.64|350.49|350.59|350.44|12
1615832100000|2021-03-15 18:15:00|350.59|350.49|350.59|350.44|350.64|350.49|350.54|350.39|1
1615832400000|2021-03-15 18:20:00|350.54|350.39|350.64|350.49|350.64|350.49|350.54|350.39|6
1615832700000|2021-03-15 18:25:00|350.69|350.54|350.69|350.49|350.69|350.54|350.59|350.44|12
1615833000000|2021-03-15 18:30:00|350.59|350.54|350.59|350.39|350.64|350.54|350.59|350.39|2
1615833300000|2021-03-15 18:35:00|350.54|350.44|350.64|350.44|350.64|350.49|350.54|350.39|5
1615833600000|2021-03-15 18:40:00|350.69|350.49|350.59|350.39|350.69|350.49|350.59|350.39|5
1615833900000|2021-03-15 18:45:00|350.64|350.44|350.59|350.39|350.64|350.44|350.54|350.34|9
1615834200000|2021-03-15 18:50:00|350.64|350.44|350.59|350.39|350.64|350.44|350.54|350.34|3
1615834500000|2021-03-15 18:55:00|350.54|350.34|350.54|350.39|350.64|350.44|350.49|350.34|8
1615834800000|2021-03-15 19:00:00|350.59|350.34|350.54|350.34|350.59|350.39|350.54|350.34|3
1615835100000|2021-03-15 19:05:00|350.59|350.39|350.54|350.34|350.59|350.39|350.54|350.34|0
1615835400000|2021-03-15 19:10:00|350.59|350.39|350.59|350.34|350.59|350.39|350.59|350.34|5
1615835700000|2021-03-15 19:15:00||350.29||350.29||350.34||350.29|0
1615836000000|2021-03-15 19:20:00||350.34||350.29||350.34||350.24|2
1615836300000|2021-03-15 19:25:00|350.39|350.24|350.59|350.29|350.59|350.29|350.39|350.24|4
1615836600000|2021-03-15 19:30:00|350.54|350.24|350.54|350.24|350.59|350.29|350.54|350.24|2
1615836900000|2021-03-15 19:35:00|350.59|350.29|350.54|350.29|350.59|350.29|350.54|350.24|0
1615837200000|2021-03-15 19:40:00||350.24||350.29||350.29||350.24|3
1615837500000|2021-03-15 19:45:00|350.59|350.34|350.64|350.29|350.64|350.34|350.59|350.24|5
1615837800000|2021-03-15 19:50:00|350.59|350.24|350.74|350.49|350.74|350.49|350.59|350.24|14
1615838100000|2021-03-15 19:55:00|350.69|350.59|350.54|350.29|350.74|350.59|350.49|350.29|58
1615838400000|2021-03-15 20:00:00|350.49|350.34|350.59|350.44|350.64|350.44|350.49|350.34|3
1615838700000|2021-03-15 20:05:00|350.64|350.49|350.59|350.44|350.69|350.49|350.59|350.39|26
1615839000000|2021-03-15 20:10:00|350.64|350.49|350.64|350.44|350.64|350.49|350.59|350.44|3
1615839300000|2021-03-15 20:15:00|||||||||4
1615839600000|2021-03-15 20:20:00|350.69|350.49|350.69|350.49|350.69|350.49|350.69|350.49|5
1615839900000|2021-03-15 20:25:00||350.44||350.49||350.49||350.44|2
1615840200000|2021-03-15 20:30:00|350.59|350.44|350.64|350.44|350.64|350.49|350.59|350.44|2
1615840500000|2021-03-15 20:35:00|350.59|350.39|350.59|350.39|350.59|350.39|350.59|350.39|3
1615840800000|2021-03-15 20:40:00|350.64|350.44|350.74|350.39|350.74|350.44|350.54|350.34|11
1615841100000|2021-03-15 20:45:00|350.69|350.34|350.74|350.39|350.74|350.54|350.34|350.14|120
1615841400000|2021-03-15 20:50:00|350.69|350.44|350.44|350.29|350.74|350.49|350.44|350.14|66
1615841700000|2021-03-15 20:55:00|350.54|350.14|350.54|350.14|350.64|350.39|350.44|350.14|16
1615842000000|2021-03-15 21:00:00|350.59|350.09|350.59|349.99|350.64|350.09|350.54|349.99|0
1615842600000|2021-03-15 21:10:00|350.64|350.04|350.54|349.94|350.64|350.04|350.54|349.94|1
1615843500000|2021-03-15 21:25:00|350.64|350.04|350.74|350.14|350.74|350.14|350.64|350.04|0
1615843800000|2021-03-15 21:30:00|350.84|350.24|350.74|350.14|350.84|350.24|350.74|350.14|0
1615844100000|2021-03-15 21:35:00|350.84|350.24|350.84|350.24|350.84|350.24|350.74|350.14|0
1615844400000|2021-03-15 21:40:00|351.04|350.44|351.04|350.44|351.04|350.44|351.04|350.44|0
1615844700000|2021-03-15 21:45:00|350.94|350.34|351.04|350.44|351.04|350.44|350.94|350.34|0
1615845000000|2021-03-15 21:50:00|350.94|350.34|350.94|350.34|351.04|350.44|350.94|350.34|0
1615845600000|2021-03-15 22:00:00|351.04|350.44|350.84|350.24|351.04|350.44|350.84|350.24|0
1615845900000|2021-03-15 22:05:00|350.74|350.14|350.74|350.14|350.84|350.24|350.74|350.14|0
1615846200000|2021-03-15 22:10:00|350.84|350.24|350.84|350.24|350.84|350.24|350.74|350.14|0
1615846500000|2021-03-15 22:15:00|350.74|350.14|350.74|350.14|350.84|350.24|350.74|350.14|0
1615847100000|2021-03-15 22:25:00|350.64|350.04|350.74|350.14|350.74|350.14|350.64|350.04|0
1615848300000|2021-03-15 22:45:00|350.64|350.04|350.64|350.04|350.74|350.14|350.64|350.04|0
1615848600000|2021-03-15 22:50:00|350.74|350.14|350.74|350.14|350.74|350.14|350.64|350.04|0
1615848900000|2021-03-15 22:55:00|350.64|350.04|350.64|350.04|350.74|350.14|350.54|349.94|0
1615849500000|2021-03-15 23:05:00|350.74|350.14|350.64|350.04|350.74|350.14|350.64|350.04|0
1615849800000|2021-03-15 23:10:00|350.54|349.94|350.64|350.04|350.74|350.14|350.54|349.94|0
1615850100000|2021-03-15 23:15:00|350.74|350.14|350.74|350.14|350.74|350.14|350.64|350.04|0
1615850400000|2021-03-15 23:20:00|351.04|350.44|351.04|350.44|351.04|350.44|351.04|350.44|0
1615850700000|2021-03-15 23:25:00|350.94|350.34|351.04|350.44|351.04|350.44|350.94|350.34|0
1615851000000|2021-03-15 23:30:00|350.94|350.34|351.24|350.64|351.34|350.74|350.94|350.34|0
1615851300000|2021-03-15 23:35:00|351.34|350.74|351.34|350.74|351.34|350.74|351.24|350.64|0
1615851600000|2021-03-15 23:40:00|351.24|350.64|351.34|350.74|351.34|350.74|351.24|350.64|0
1615851900000|2021-03-15 23:45:00|351.24|350.64|351.24|350.64|351.34|350.74|351.24|350.64|0
1615852800000|2021-03-16 00:00:00|351.14|350.54|351.24|350.64|351.24|350.64|351.14|350.54|0
1615853100000|2021-03-16 00:05:00|351.34|350.74|351.24|350.64|351.34|350.74|351.24|350.64|0
1615853400000|2021-03-16 00:10:00|351.14|350.54|351.34|350.74|351.44|350.84|351.14|350.54|0
1615853700000|2021-03-16 00:15:00|351.44|350.84|351.34|350.74|351.44|350.84|351.24|350.64|0
1615854000000|2021-03-16 00:20:00|351.24|350.64|351.34|350.74|351.34|350.74|351.24|350.64|0
1615854300000|2021-03-16 00:25:00|351.24|350.64|351.24|350.64|351.34|350.74|351.14|350.54|0
1615854600000|2021-03-16 00:30:00|350.74|350.34|350.64|350.44|350.94|350.69|350.44|350.29|189
1615854900000|2021-03-16 00:35:00|350.59|350.39|350.69|350.54|350.89|350.74|350.59|350.39|78
1615855200000|2021-03-16 00:40:00|350.74|350.44|350.69|350.54|350.74|350.54|350.59|350.44|66
1615855500000|2021-03-16 00:45:00|350.74|350.59|350.64|350.49|350.84|350.64|350.54|350.39|212
1615855800000|2021-03-16 00:50:00|350.69|350.44|350.64|350.49|350.69|350.49|350.54|350.39|46
1615856100000|2021-03-16 00:55:00|350.69|350.54|350.94|350.79|350.99|350.84|350.64|350.49|244
1615856400000|2021-03-16 01:00:00|350.99|350.74|351.09|350.89|351.19|351.04|350.64|350.44|629
1615856700000|2021-03-16 01:05:00|351.04|350.79|351.04|350.84|351.14|350.99|350.79|350.59|187
1615857000000|2021-03-16 01:10:00|351.09|350.89|351.24|351.09|351.29|351.14|350.99|350.84|144
1615857300000|2021-03-16 01:15:00|351.29|351.14|351.19|350.99|351.49|351.29|351.04|350.89|227
1615857600000|2021-03-16 01:20:00|351.14|350.94|350.79|350.59|351.19|350.94|350.74|350.59|177
1615857900000|2021-03-16 01:25:00|350.84|350.64|350.59|350.39|350.84|350.69|350.54|350.39|134
1615858200000|2021-03-16 01:30:00|350.54|350.34|350.14|349.99|350.54|350.34|350.09|349.94|388
1615858500000|2021-03-16 01:35:00|350.19|349.94|350.04|349.89|350.24|350.09|349.99|349.79|237
1615858800000|2021-03-16 01:40:00|350.09|349.84|350.09|349.89|350.14|349.99|349.89|349.74|272
1615859100000|2021-03-16 01:45:00|350.14|349.94|350.19|350.04|350.29|350.14|350.04|349.84|244
1615859400000|2021-03-16 01:50:00|350.24|349.99|350.24|350.09|350.29|350.14|350.04|349.89|248
1615859700000|2021-03-16 01:55:00|350.29|350.14|349.84|349.69|350.39|350.19|349.84|349.69|182
1615860000000|2021-03-16 02:00:00|349.79|349.64|349.74|349.54|349.89|349.69|349.64|349.44|312
1615860300000|2021-03-16 02:05:00|349.69|349.59|349.64|349.49|349.79|349.59|349.59|349.44|146
1615860600000|2021-03-16 02:10:00|349.69|349.54|349.44|349.29|349.74|349.59|349.39|349.19|229
1615860900000|2021-03-16 02:15:00|349.49|349.24|349.59|349.44|349.74|349.54|349.44|349.24|138
1615861200000|2021-03-16 02:20:00|349.54|349.39|349.49|349.34|349.64|349.49|349.49|349.34|104
1615861500000|2021-03-16 02:25:00|349.54|349.39|349.59|349.44|349.59|349.44|349.49|349.34|104
1615861800000|2021-03-16 02:30:00|349.64|349.49|349.59|349.44|349.84|349.69|349.54|349.39|215
1615862100000|2021-03-16 02:35:00|349.69|349.49|349.79|349.64|349.94|349.79|349.69|349.49|128
1615862400000|2021-03-16 02:40:00|349.74|349.59|349.99|349.84|349.99|349.84|349.74|349.59|116
1615862700000|2021-03-16 02:45:00|350.09|349.94|349.94|349.74|350.09|349.94|349.89|349.69|142
1615863000000|2021-03-16 02:50:00|349.89|349.79|350.09|349.94|350.14|349.99|349.89|349.69|97
1615863300000|2021-03-16 02:55:00|350.14|350.04|350.14|349.99|350.19|350.04|350.04|349.89|77
1615863600000|2021-03-16 03:00:00|350.19|350.04|350.09|349.94|350.19|350.04|350.09|349.89|170
1615863900000|2021-03-16 03:05:00|350.14|349.99|350.24|350.09|350.29|350.14|350.09|349.94|122
1615864200000|2021-03-16 03:10:00|350.29|350.14|349.99|349.79|350.34|350.19|349.99|349.79|141
1615864500000|2021-03-16 03:15:00|349.94|349.74|349.89|349.74|349.99|349.74|349.74|349.59|108
1615864800000|2021-03-16 03:20:00|349.94|349.79|349.74|349.59|349.94|349.79|349.74|349.54|102
1615865100000|2021-03-16 03:25:00|349.79|349.64|349.69|349.54|349.89|349.74|349.69|349.54|111
1615865400000|2021-03-16 03:30:00|349.79|349.59|349.74|349.54|349.84|349.69|349.69|349.54|121
1615865700000|2021-03-16 03:35:00|349.69|349.59|349.99|349.79|349.99|349.79|349.69|349.54|67
1615866000000|2021-03-16 03:40:00|350.04|349.84|350.44|350.29|350.44|350.29|349.99|349.84|127
1615866300000|2021-03-16 03:45:00|350.49|350.34|350.54|350.39|350.64|350.44|350.39|350.24|152
1615866600000|2021-03-16 03:50:00|350.59|350.44|350.64|350.49|350.64|350.49|350.49|350.34|53
1615866900000|2021-03-16 03:55:00|350.59|350.44|350.59|350.44|350.74|350.59|350.54|350.39|110
1615867200000|2021-03-16 04:00:00|350.54|350.39|350.79|350.59|350.79|350.64|350.54|350.39|134
1615867500000|2021-03-16 04:05:00|350.74|350.64|350.69|350.54|350.84|350.69|350.69|350.49|38
1615867800000|2021-03-16 04:10:00|350.74|350.49|350.64|350.49|350.79|350.64|350.64|350.49|37
1615868100000|2021-03-16 04:15:00|350.69|350.54|350.59|350.44|350.69|350.54|350.54|350.39|43
1615868400000|2021-03-16 04:20:00|350.54|350.39|350.44|350.29|350.54|350.44|350.44|350.29|101
1615868700000|2021-03-16 04:25:00|350.49|350.34|350.54|350.34|350.54|350.39|350.49|350.34|39
1615869000000|2021-03-16 04:30:00|350.59|350.39|350.59|350.39|350.59|350.39|350.54|350.39|15
1615869300000|2021-03-16 04:35:00|350.64|350.44|350.59|350.44|350.64|350.49|350.59|350.44|15
1615869600000|2021-03-16 04:40:00|350.54|350.39|350.59|350.44|350.64|350.49|350.49|350.34|74
1615869900000|2021-03-16 04:45:00|350.64|350.49|350.54|350.39|350.64|350.49|350.54|350.39|31
1615870200000|2021-03-16 04:50:00|350.59|350.44|350.59|350.44|350.64|350.49|350.59|350.44|26
1615870500000|2021-03-16 04:55:00|350.64|350.49|350.69|350.54|350.74|350.59|350.59|350.44|56
1615870800000|2021-03-16 05:00:00|350.74|350.49|350.29|350.09|350.74|350.54|350.24|350.09|197
1615871100000|2021-03-16 05:05:00|350.34|350.14|350.39|350.24|350.54|350.39|350.29|350.14|98
1615871400000|2021-03-16 05:10:00|350.34|350.19|350.24|350.09|350.39|350.24|350.24|350.09|52
1615871700000|2021-03-16 05:15:00|350.19|350.04|350.24|350.09|350.34|350.14|350.19|350.04|37
1615872000000|2021-03-16 05:20:00|350.29|350.14|350.24|350.09|350.29|350.14|350.19|350.04|42
1615872300000|2021-03-16 05:25:00|350.29|350.14|350.29|350.09|350.39|350.24|350.14|349.99|76
1615872600000|2021-03-16 05:30:00|350.34|350.14|350.39|350.24|350.49|350.29|350.29|350.09|65
1615872900000|2021-03-16 05:35:00|350.44|350.29|350.89|350.69|350.89|350.69|350.39|350.24|82
1615873200000|2021-03-16 05:40:00|350.84|350.74|350.84|350.64|350.89|350.74|350.79|350.64|110
1615873500000|2021-03-16 05:45:00|350.79|350.69|350.89|350.74|350.89|350.74|350.79|350.64|86
1615873800000|2021-03-16 05:50:00|350.84|350.69|350.99|350.84|351.04|350.89|350.84|350.69|108
1615874100000|2021-03-16 05:55:00|350.94|350.79|350.79|350.64|350.99|350.84|350.79|350.64|95
1615874400000|2021-03-16 06:00:00|350.84|350.69|350.74|350.59|350.89|350.74|350.74|350.59|64
1615874700000|2021-03-16 06:05:00|350.79|350.64|350.54|350.39|350.79|350.64|350.54|350.39|118
1615875000000|2021-03-16 06:10:00|350.59|350.44|350.49|350.34|350.69|350.54|350.39|350.24|114
1615875300000|2021-03-16 06:15:00|350.44|350.29|350.49|350.34|350.54|350.39|350.39|350.24|66
1615875600000|2021-03-16 06:20:00|350.54|350.39|350.44|350.24|350.59|350.44|350.39|350.24|45
1615875900000|2021-03-16 06:25:00|350.39|350.29|350.34|350.19|350.44|350.29|350.34|350.19|39
1615876200000|2021-03-16 06:30:00|350.39|350.14|350.54|350.39|350.64|350.49|350.39|350.14|37
1615876500000|2021-03-16 06:35:00|350.59|350.34|350.59|350.44|350.64|350.44|350.54|350.34|57
1615876800000|2021-03-16 06:40:00|350.64|350.49|350.59|350.44|350.69|350.54|350.54|350.39|112
1615877100000|2021-03-16 06:45:00|350.54|350.39|350.74|350.59|350.74|350.59|350.54|350.39|33
1615877400000|2021-03-16 06:50:00|350.69|350.54|350.64|350.49|350.74|350.59|350.59|350.44|117
1615877700000|2021-03-16 06:55:00|350.69|350.54|350.49|350.34|350.74|350.59|350.44|350.29|134
1615878000000|2021-03-16 07:00:00|350.44|350.29|350.44|350.29|350.49|350.34|350.34|350.19|70
1615878300000|2021-03-16 07:05:00|350.49|350.34|350.54|350.39|350.69|350.54|350.44|350.29|114
1615878600000|2021-03-16 07:10:00|350.49|350.34|350.64|350.44|350.69|350.54|350.44|350.29|140
1615878900000|2021-03-16 07:15:00|350.59|350.49|350.74|350.59|350.79|350.64|350.59|350.44|69
1615879200000|2021-03-16 07:20:00|350.69|350.54|350.89|350.69|350.89|350.74|350.69|350.54|145
1615879500000|2021-03-16 07:25:00|350.84|350.74|350.79|350.59|350.94|350.79|350.74|350.59|128
1615879800000|2021-03-16 07:30:00|350.74|350.64|350.64|350.49|350.79|350.64|350.59|350.44|120
1615880100000|2021-03-16 07:35:00|350.59|350.44|350.54|350.39|350.64|350.49|350.54|350.39|71
1615880400000|2021-03-16 07:40:00|350.49|350.34|350.54|350.39|350.54|350.39|350.49|350.34|74
1615880700000|2021-03-16 07:45:00|350.49|350.34|350.59|350.44|350.64|350.49|350.49|350.34|70
1615881000000|2021-03-16 07:50:00|350.64|350.49|350.59|350.44|350.64|350.49|350.54|350.34|62
1615881300000|2021-03-16 07:55:00|350.54|350.39|350.54|350.39|350.59|350.44|350.49|350.34|103
1615881600000|2021-03-16 08:00:00|350.59|350.44|350.54|350.39|350.59|350.44|350.44|350.29|114
1615881900000|2021-03-16 08:05:00|350.49|350.34|350.49|350.34|350.59|350.44|350.44|350.29|86
1615882200000|2021-03-16 08:10:00|350.44|350.29|350.44|350.29|350.59|350.39|350.44|350.24|199
1615882500000|2021-03-16 08:15:00|350.39|350.24|350.44|350.29|350.49|350.34|350.39|350.24|70
1615882800000|2021-03-16 08:20:00|350.39|350.19|350.29|350.14|350.39|350.24|350.24|350.09|104
1615883100000|2021-03-16 08:25:00|350.34|350.19|350.19|350.04|350.34|350.19|350.14|349.99|68
1615883400000|2021-03-16 08:30:00|350.24|350.09|350.19|349.99|350.29|350.14|350.09|349.94|85
1615883700000|2021-03-16 08:35:00|350.14|350.04|350.19|350.04|350.24|350.09|350.09|349.89|147
1615884000000|2021-03-16 08:40:00|350.14|349.99|350.19|350.04|350.24|350.09|350.09|349.94|120
1615884300000|2021-03-16 08:45:00|350.24|350.09|350.19|350.04|350.24|350.09|350.19|350.04|73
1615884600000|2021-03-16 08:50:00|350.24|350.09|350.29|350.14|350.39|350.19|350.19|350.04|239
1615884900000|2021-03-16 08:55:00|350.24|350.09|350.44|350.24|350.44|350.29|350.24|350.09|172
1615885200000|2021-03-16 09:00:00|350.39|350.29|350.39|350.19|350.44|350.29|350.29|350.14|387
1615885500000|2021-03-16 09:05:00|350.34|350.14|350.39|350.19|350.44|350.29|350.24|350.09|235
1615885800000|2021-03-16 09:10:00|350.34|350.24|350.34|350.14|350.44|350.29|350.34|350.14|56
1615886100000|2021-03-16 09:15:00|350.39|350.19|350.64|350.44|350.64|350.49|350.39|350.14|204
1615886400000|2021-03-16 09:20:00|350.84|350.24|350.84|350.24|350.84|350.24|350.84|350.24|1
1615886700000|2021-03-16 09:25:00|350.74|350.14|350.74|350.14|350.84|350.24|350.74|350.14|13
1615887000000|2021-03-16 09:30:00|350.64|350.04|350.64|350.04|350.74|350.14|350.64|350.04|0
1615887300000|2021-03-16 09:35:00|350.74|350.14|350.64|350.04|350.74|350.14|350.64|350.04|0
1615887600000|2021-03-16 09:40:00|350.74|350.14|350.64|350.04|350.74|350.14|350.64|350.04|0
1615888200000|2021-03-16 09:50:00|350.34|350.14|350.14|349.99|350.34|350.19|350.14|349.99|23
1615888500000|2021-03-16 09:55:00|350.09|349.94|350.19|350.04|350.24|350.09|350.09|349.94|37
1615888800000|2021-03-16 10:00:00|350.24|350.09|350.19|350.04|350.24|350.09|350.14|349.99|24
1615889400000|2021-03-16 10:10:00|350.24|350.09|350.24|350.09|350.44|350.24|350.24|350.04|41
1615889700000|2021-03-16 10:15:00|350.29|350.14|350.24|350.09|350.29|350.14|350.19|350.04|11
1615890000000|2021-03-16 10:20:00|350.29|350.14|350.24|350.04|350.29|350.14|350.19|350.04|11
1615890300000|2021-03-16 10:25:00|350.29|350.09|350.24|350.09|350.29|350.14|350.24|350.04|14
1615890600000|2021-03-16 10:30:00|350.29|350.14|350.49|350.29|350.49|350.29|350.29|350.14|22
1615890900000|2021-03-16 10:35:00|350.54|350.34|350.44|350.29|350.54|350.39|350.34|350.19|29
1615891200000|2021-03-16 10:40:00|350.39|350.24|350.34|350.19|350.49|350.29|350.29|350.14|8
1615891500000|2021-03-16 10:45:00|350.29|350.14|350.49|350.34|350.49|350.34|350.29|350.14|9
1615891800000|2021-03-16 10:50:00|350.44|350.29|350.49|350.34|350.59|350.39|350.44|350.29|0
1615892100000|2021-03-16 10:55:00|350.54|350.39|350.64|350.44|350.64|350.44|350.49|350.29|2
1615892400000|2021-03-16 11:00:00|350.59|350.49|350.64|350.44|350.69|350.54|350.59|350.44|12
1615892700000|2021-03-16 11:05:00|350.59|350.49|350.64|350.49|350.69|350.54|350.59|350.44|6
1615893000000|2021-03-16 11:10:00|||||||||1
1615893300000|2021-03-16 11:15:00|350.69|350.54|350.74|350.59|350.74|350.59|350.69|350.54|13
1615893900000|2021-03-16 11:25:00|350.79|350.64|350.69|350.54|350.79|350.64|350.69|350.54|16
1615894200000|2021-03-16 11:30:00|350.74|350.59|350.69|350.54|350.74|350.59|350.69|350.54|8
1615894500000|2021-03-16 11:35:00|350.74|350.59|350.74|350.59|350.74|350.59|350.69|350.54|7
1615895100000|2021-03-16 11:45:00|350.79|350.64|350.79|350.64|350.79|350.64|350.79|350.64|6
1615895400000|2021-03-16 11:50:00|||||||||1
1615895700000|2021-03-16 11:55:00|350.84|350.74|350.89|350.74|350.89|350.74|350.84|350.74|8
1615896000000|2021-03-16 12:00:00|350.94|350.79|350.99|350.84|350.99|350.84|350.89|350.79|9
1615896300000|2021-03-16 12:05:00|351.04|350.89|351.09|350.94|351.09|350.94|351.04|350.89|19
1615896600000|2021-03-16 12:10:00|351.04|350.89|351.04|350.84|351.04|350.89|350.94|350.79|15
1615896900000|2021-03-16 12:15:00|350.99|350.89|350.94|350.79|351.09|350.89|350.89|350.74|7
1615897200000|2021-03-16 12:20:00|350.89|350.74|350.89|350.74|350.94|350.79|350.89|350.74|8
1615897500000|2021-03-16 12:25:00|350.84|350.64|350.89|350.59|350.94|350.64|350.74|350.59|1
1615897800000|2021-03-16 12:30:00|350.84|350.64|350.69|350.54|350.89|350.74|350.49|350.29|30
1615898100000|2021-03-16 12:35:00|350.64|350.49|350.59|350.39|350.64|350.49|350.49|350.29|13
1615898400000|2021-03-16 12:40:00|350.54|350.44|350.49|350.34|350.59|350.44|350.44|350.24|9
1615898700000|2021-03-16 12:45:00|350.54|350.29|350.49|350.34|350.54|350.39|350.49|350.29|12
1615899000000|2021-03-16 12:50:00|350.44|350.29|350.39|350.24|350.44|350.29|350.39|350.24|9
1615899300000|2021-03-16 12:55:00|350.34|350.19|350.29|350.14|350.34|350.19|350.29|350.14|7
1615899600000|2021-03-16 13:00:00|350.34|350.09|350.34|350.19|350.39|350.24|350.34|350.09|7
1615899900000|2021-03-16 13:05:00|350.39|350.24|350.39|350.24|350.44|350.29|350.39|350.24|7
1615900200000|2021-03-16 13:10:00|350.34|350.19|350.44|350.29|350.44|350.29|350.29|350.14|27
1615900500000|2021-03-16 13:15:00|350.49|350.34|350.59|350.39|350.64|350.49|350.44|350.29|15
1615900800000|2021-03-16 13:20:00|350.64|350.44|350.54|350.34|350.64|350.44|350.49|350.29|6
1615901100000|2021-03-16 13:25:00|350.59|350.39|350.59|350.44|350.74|350.54|350.54|350.39|6
1615901400000|2021-03-16 13:30:00|350.64|350.49|350.64|350.44|350.74|350.54|350.44|350.19|13
1615901700000|2021-03-16 13:35:00|350.59|350.39|350.59|350.39|350.69|350.54|350.54|350.34|58
1615902000000|2021-03-16 13:40:00|350.54|350.44|350.74|350.49|350.79|350.59|350.54|350.39|47
1615902300000|2021-03-16 13:45:00|350.69|350.54|350.69|350.49|350.89|350.69|350.64|350.44|36
1615902600000|2021-03-16 13:50:00|350.64|350.44|350.59|350.44|350.69|350.54|350.54|350.34|55
1615902900000|2021-03-16 13:55:00|350.64|350.49|350.64|350.49|350.74|350.59|350.64|350.44|30
1615903200000|2021-03-16 14:00:00|350.69|350.44|350.54|350.39|350.74|350.54|350.54|350.39|39
1615903500000|2021-03-16 14:05:00|350.59|350.44|350.64|350.44|350.64|350.49|350.54|350.34|31
1615903800000|2021-03-16 14:10:00|350.59|350.49|350.64|350.44|350.64|350.49|350.54|350.34|25
1615904100000|2021-03-16 14:15:00|350.59|350.39|350.54|350.34|350.69|350.54|350.49|350.34|20
1615904400000|2021-03-16 14:20:00|350.49|350.39|350.59|350.44|350.59|350.44|350.49|350.34|27
1615904700000|2021-03-16 14:25:00|350.64|350.39|350.59|350.44|350.64|350.44|350.54|350.39|29
1615905000000|2021-03-16 14:30:00|350.64|350.49|350.64|350.49|350.69|350.54|350.59|350.39|21
1615905300000|2021-03-16 14:35:00|350.69|350.54|350.54|350.39|350.69|350.54|350.54|350.39|5
1615905600000|2021-03-16 14:40:00|350.59|350.44|350.39|350.24|350.64|350.44|350.39|350.19|5
1615905900000|2021-03-16 14:45:00|350.34|350.19|350.39|350.24|350.44|350.24|350.24|350.04|52
1615906200000|2021-03-16 14:50:00|350.44|350.19|350.29|350.09|350.44|350.19|350.29|350.09|11
1615906500000|2021-03-16 14:55:00|350.24|350.04|350.24|350.04|350.29|350.09|350.24|350.04|1
1615906800000|2021-03-16 15:00:00|350.19|349.99|350.24|350.04|350.24|350.04|350.09|349.94|12
1615907100000|2021-03-16 15:05:00||349.99||349.94||350.04||349.94|4
1615907400000|2021-03-16 15:10:00||349.99||349.99||350.09||349.94|17
1615907700000|2021-03-16 15:15:00|350.29|350.04|350.24|350.04|350.29|350.09|350.24|349.99|7
1615908000000|2021-03-16 15:20:00|350.29|350.09|350.24|350.09|350.29|350.09|350.24|350.09|1
1615908300000|2021-03-16 15:25:00|350.29|350.14|350.24|350.09|350.34|350.19|350.24|350.04|49
1615908600000|2021-03-16 15:30:00|350.19|350.04|350.19|350.04|350.34|350.19|350.19|350.04|50
1615908900000|2021-03-16 15:35:00|350.24|350.09|350.24|350.09|350.29|350.14|350.24|350.09|45
1615909200000|2021-03-16 15:40:00|350.29|350.14|350.29|350.14|350.29|350.14|350.29|350.14|12
1615909500000|2021-03-16 15:45:00|350.24|350.09|350.19|350.04|350.24|350.09|350.14|349.99|36
1615909800000|2021-03-16 15:50:00|350.24|350.09|350.24|350.09|350.29|350.14|350.14|349.99|29
1615910100000|2021-03-16 15:55:00|350.19|350.04|350.24|350.09|350.24|350.09|350.19|349.99|25
1615910400000|2021-03-16 16:00:00|350.29|350.14|350.24|350.09|350.29|350.14|350.24|350.09|18
1615910700000|2021-03-16 16:05:00|350.34|350.19|350.49|350.29|350.54|350.34|350.34|350.19|24
1615911000000|2021-03-16 16:10:00|350.44|350.34|350.39|350.19|350.54|350.34|350.34|350.19|8
1615911300000|2021-03-16 16:15:00|350.34|350.24|350.39|350.19|350.44|350.29|350.34|350.19|8
1615911600000|2021-03-16 16:20:00|350.34|350.24|350.34|350.19|350.44|350.29|350.34|350.19|39
1615911900000|2021-03-16 16:25:00|350.39|350.14|350.44|350.29|350.44|350.29|350.24|350.09|29
1615912200000|2021-03-16 16:30:00|350.39|350.24|350.34|350.19|350.44|350.29|350.34|350.19|10
1615912500000|2021-03-16 16:35:00|350.39|350.14|350.44|350.24|350.44|350.29|350.34|350.14|3
1615912800000|2021-03-16 16:40:00|350.39|350.29|350.49|350.34|350.54|350.34|350.39|350.19|7
1615913100000|2021-03-16 16:45:00|350.54|350.39|350.44|350.24|350.54|350.39|350.39|350.24|2
1615913400000|2021-03-16 16:50:00|350.39|350.19|350.49|350.29|350.49|350.29|350.34|350.14|4
1615913700000|2021-03-16 16:55:00|350.44|350.34|350.49|350.29|350.54|350.39|350.44|350.29|3
1615914000000|2021-03-16 17:00:00|350.54|350.34|350.59|350.34|350.64|350.39|350.49|350.29|6
1615914300000|2021-03-16 17:05:00|350.64|350.39|350.69|350.44|350.74|350.54|350.64|350.39|22
1615914600000|2021-03-16 17:10:00|350.74|350.49|350.69|350.49|350.74|350.49|350.64|350.49|2
1615914900000|2021-03-16 17:15:00|350.74|350.44|350.69|350.39|350.74|350.44|350.59|350.29|17
1615915200000|2021-03-16 17:20:00||350.34||350.34||350.34||350.34|2
1615915500000|2021-03-16 17:25:00|350.74|350.39|350.69|350.34|350.74|350.59|350.69|350.34|8
1615915800000|2021-03-16 17:30:00|350.64|350.24|350.49|350.24|350.64|350.24|350.44|350.24|2
1615916100000|2021-03-16 17:35:00|350.54|350.19|350.49|350.09|350.54|350.19|350.29|350.09|5
1615916400000|2021-03-16 17:40:00|350.54||350.49||350.54||350.49||2
1615916700000|2021-03-16 17:45:00|350.54|349.99|350.49|349.99|350.54|349.99|350.49|349.99|3
1615917000000|2021-03-16 17:50:00|350.54||350.44||350.54||350.44||2
1615917300000|2021-03-16 17:55:00|350.49||350.49||350.54||350.49||0
1615917600000|2021-03-16 18:00:00|350.54||350.54||350.54||350.49||3
1615917900000|2021-03-16 18:05:00|350.49|349.94|350.49|349.94|350.54|349.94|350.44|349.89|4
1615918200000|2021-03-16 18:10:00||349.89||349.89||349.94||349.89|2
1615918500000|2021-03-16 18:15:00|350.44||350.44||350.49||350.44||2
1615918800000|2021-03-16 18:20:00|350.39|349.84|350.39|349.79|350.39|349.99|350.34|349.79|6
1615919100000|2021-03-16 18:25:00|350.34|349.69|350.14|349.64|350.34|349.69|349.99|349.64|13
1615919400000|2021-03-16 18:30:00|350.09|349.59|350.09|349.59|350.19|349.59|350.09|349.59|8
1615919700000|2021-03-16 18:35:00|350.14|349.54|350.09|349.54|350.19|349.54|350.04|349.54|2
1615920000000|2021-03-16 18:40:00|350.14|349.59|349.89|349.59|350.14|349.59|349.89|349.59|0
1615920300000|2021-03-16 18:45:00|349.94||349.99||350.04||349.89||3
1615920600000|2021-03-16 18:50:00|350.04||350.04||350.04||349.99||0
1615920900000|2021-03-16 18:55:00|350.09||350.04||350.09||350.04||2
1615921200000|2021-03-16 19:00:00|350.09||350.04||350.09||350.04||0
1615921500000|2021-03-16 19:05:00|350.09||350.04||350.09||350.04||0
1615921800000|2021-03-16 19:10:00|350.09||350.04||350.09||350.04||0
1615922100000|2021-03-16 19:15:00|350.09|349.94|350.09|349.79|350.14|349.94|350.04|349.74|5
1615922400000|2021-03-16 19:20:00|350.04|349.84|350.14|349.79|350.14|349.84|350.04|349.79|12
1615922700000|2021-03-16 19:25:00|350.09|349.84|350.09|349.84|350.14|349.84|350.09|349.79|3
1615923000000|2021-03-16 19:30:00|350.14|349.89|350.24|350.04|350.29|350.09|350.09|349.89|5
1615923300000|2021-03-16 19:35:00|350.29|350.09|350.24|350.04|350.29|350.09|350.19|350.04|3
1615923600000|2021-03-16 19:40:00|350.29|350.09|350.19|349.99|350.29|350.09|350.19|349.99|2
1615923900000|2021-03-16 19:45:00|350.24|350.04|350.19|350.04|350.34|350.09|350.19|349.99|10
1615924200000|2021-03-16 19:50:00|350.34|350.09|350.24|350.04|350.34|350.19|350.24|350.04|18
1615924500000|2021-03-16 19:55:00|350.19|350.09|350.24|350.04|350.34|350.19|350.04|349.89|18
1615924800000|2021-03-16 20:00:00|350.19|349.99|350.24|350.04|350.24|350.04|350.14|349.94|2
1615925100000|2021-03-16 20:05:00|350.19|350.09|350.24|350.09|350.34|350.14|350.19|350.04|0
1615925400000|2021-03-16 20:10:00|350.19|350.04|350.34|350.14|350.34|350.14|350.14|349.99|2
1615926000000|2021-03-16 20:20:00|350.29|350.19|350.24|350.09|350.34|350.19|350.24|350.09|2
1615926300000|2021-03-16 20:25:00|350.19|350.04|350.19|349.99|350.24|350.04|350.14|349.99|1
1615926600000|2021-03-16 20:30:00|350.14|350.04|350.14|349.99|350.24|350.04|350.14|349.94|10
1615926900000|2021-03-16 20:35:00|350.09|349.94|350.14|349.94|350.14|349.99|350.09|349.89|2
1615927200000|2021-03-16 20:40:00|350.09|349.89|350.19|349.94|350.19|349.94|350.04|349.84|4
1615927500000|2021-03-16 20:45:00|350.24|349.99|350.29|349.99|350.34|350.09|350.04|349.84|121
1615927800000|2021-03-16 20:50:00|350.34|349.94|350.04|349.74|350.34|350.04|349.94|349.64|82
1615928100000|2021-03-16 20:55:00|349.99|349.69|349.99|349.59|350.04|349.84|349.74|349.59|13
1615928400000|2021-03-16 21:00:00|350.04|349.64|350.19|349.59|350.24|349.64|349.89|349.59|0
1615929000000|2021-03-16 21:10:00|349.74|349.34|349.94|349.34|349.94|349.34|349.74|349.34|6
1615929600000|2021-03-16 21:20:00|349.84|349.24|349.84|349.24|349.94|349.34|349.84|349.24|0
1615931100000|2021-03-16 21:45:00|349.94|349.34|349.84|349.24|349.94|349.34|349.84|349.24|0
1615931400000|2021-03-16 21:50:00|349.94|349.34|349.94|349.34|349.94|349.34|349.84|349.24|0
1615931700000|2021-03-16 21:55:00|349.84|349.24|349.84|349.24|349.94|349.34|349.84|349.24|0
1615932000000|2021-03-16 22:00:00|349.94|349.34|350.14|349.54|350.14|349.54|349.94|349.34|0
1615932600000|2021-03-16 22:10:00|350.04|349.44|350.14|349.54|350.14|349.54|350.04|349.44|0
1615932900000|2021-03-16 22:15:00|350.04|349.44|350.14|349.54|350.14|349.54|350.04|349.44|0
1615933200000|2021-03-16 22:20:00|350.04|349.44|350.04|349.44|350.14|349.54|350.04|349.44|0
1615933800000|2021-03-16 22:30:00|349.94|349.34|350.04|349.44|350.04|349.44|349.94|349.34|0
1615934100000|2021-03-16 22:35:00|349.94|349.34|350.04|349.44|350.04|349.44|349.94|349.34|0
1615934400000|2021-03-16 22:40:00|350.14|349.54|350.14|349.54|350.14|349.54|350.04|349.44|0
1615934700000|2021-03-16 22:45:00|350.04|349.44|350.14|349.54|350.14|349.54|350.04|349.44|0
1615935000000|2021-03-16 22:50:00|350.04|349.44|350.04|349.44|350.04|349.44|350.04|349.44|0
1615935300000|2021-03-16 22:55:00|350.14|349.54|350.04|349.44|350.14|349.54|350.04|349.44|0
1615935600000|2021-03-16 23:00:00|349.94|349.34|350.04|349.44|350.14|349.54|349.94|349.34|0
1615935900000|2021-03-16 23:05:00|350.14|349.54|350.14|349.54|350.14|349.54|350.04|349.44|0
1615936200000|2021-03-16 23:10:00|350.04|349.44|350.04|349.44|350.04|349.44|349.94|349.34|0
1615936500000|2021-03-16 23:15:00|349.94|349.34|350.04|349.44|350.04|349.44|349.94|349.34|0
1615936800000|2021-03-16 23:20:00|349.94|349.34|350.04|349.44|350.04|349.44|349.94|349.34|0
1615937100000|2021-03-16 23:25:00|349.94|349.34|349.94|349.34|349.94|349.34|349.94|349.34|0
1615937700000|2021-03-16 23:35:00|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1615938600000|2021-03-16 23:50:00|350.15|349.55|350.15|349.55|350.25|349.65|350.05|349.45|0
1615938900000|2021-03-16 23:55:00|350.05|349.45|350.05|349.45|350.15|349.55|350.05|349.45|0
1615939200000|2021-03-17 00:00:00|350.15|349.55|350.05|349.45|350.15|349.55|349.95|349.35|0
1615939500000|2021-03-17 00:05:00|350.15|349.55|349.95|349.35|350.15|349.55|349.95|349.35|0
1615939800000|2021-03-17 00:10:00|350.05|349.45|349.95|349.35|350.05|349.45|349.85|349.25|0
1615940100000|2021-03-17 00:15:00|350.05|349.45|349.95|349.35|350.05|349.45|349.95|349.35|0
1615940400000|2021-03-17 00:20:00|350.05|349.45|350.05|349.45|350.05|349.45|349.95|349.35|0
1615940700000|2021-03-17 00:25:00|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1615941000000|2021-03-17 00:30:00|350.1|349.9|349.75|349.6|350.25|350.05|349.55|349.35|281
1615941300000|2021-03-17 00:35:00|349.7|349.55|349.55|349.4|349.7|349.55|349.4|349.25|68
1615941600000|2021-03-17 00:40:00|349.5|349.35|349.75|349.55|349.75|349.6|349.4|349.25|133
1615941900000|2021-03-17 00:45:00|349.7|349.5|349.5|349.35|349.75|349.5|349.45|349.25|101
1615942200000|2021-03-17 00:50:00|349.6|349.45|349.35|349.15|349.6|349.45|349.3|349.1|135
1615942500000|2021-03-17 00:55:00|349.3|349.2|349.6|349.45|349.65|349.5|349.3|349.15|199
1615942800000|2021-03-17 01:00:00|349.65|349.5|350.05|349.9|350.5|350.35|349.65|349.5|505
1615943100000|2021-03-17 01:05:00|350.1|349.95|350.05|349.9|350.35|350.15|350|349.85|241
1615943400000|2021-03-17 01:10:00|350|349.85|350.05|349.85|350.05|349.9|349.85|349.7|235
1615943700000|2021-03-17 01:15:00|350|349.9|349.65|349.5|350.05|349.9|349.65|349.5|226
1615944000000|2021-03-17 01:20:00|349.75|349.55|349.7|349.55|349.8|349.65|349.6|349.4|259
1615944300000|2021-03-17 01:25:00|349.75|349.6|349.95|349.75|350.15|349.95|349.45|349.25|363
1615944600000|2021-03-17 01:30:00|349.9|349.7|349.95|349.8|350.1|349.95|349.75|349.55|522
1615944900000|2021-03-17 01:35:00|349.9|349.7|350|349.85|350.05|349.9|349.7|349.55|378
1615945200000|2021-03-17 01:40:00|350.05|349.9|350.25|350.1|350.25|350.1|349.95|349.8|207
1615945500000|2021-03-17 01:45:00|350.2|350.05|350.1|349.95|350.25|350.1|350.1|349.95|167
1615945800000|2021-03-17 01:50:00|350.15|350|350.2|350.05|350.3|350.15|350.1|349.95|171
1615946100000|2021-03-17 01:55:00|350.25|350.1|350.15|350|350.4|350.25|350.15|350|226
1615946400000|2021-03-17 02:00:00|350.2|349.95|350.1|349.95|350.4|350.25|350.1|349.95|150
1615946700000|2021-03-17 02:05:00|350.15|350|350.25|350.1|350.35|350.2|350.1|349.95|115
1615947000000|2021-03-17 02:10:00|350.3|350.15|350.25|350.1|350.4|350.25|350.2|350.05|112
1615947300000|2021-03-17 02:15:00|350.3|350.15|350.2|350.05|350.35|350.2|350.2|350.05|65
1615947600000|2021-03-17 02:20:00|350.25|350.1|349.85|349.65|350.3|350.1|349.85|349.65|113
1615947900000|2021-03-17 02:25:00|349.8|349.7|349.95|349.8|350|349.85|349.75|349.6|101
1615948200000|2021-03-17 02:30:00|350|349.85|349.85|349.7|350|349.85|349.8|349.65|79
1615948500000|2021-03-17 02:35:00|349.8|349.65|349.9|349.75|350.05|349.9|349.8|349.6|92
1615948800000|2021-03-17 02:40:00|349.85|349.7|349.75|349.6|349.95|349.8|349.75|349.6|93
1615949100000|2021-03-17 02:45:00|349.8|349.65|349.55|349.35|349.85|349.7|349.5|349.35|169
1615949400000|2021-03-17 02:50:00|349.5|349.4|349.8|349.6|349.8|349.65|349.5|349.35|119
1615949700000|2021-03-17 02:55:00|349.75|349.65|349.75|349.6|349.85|349.7|349.65|349.5|126
1615950000000|2021-03-17 03:00:00|349.7|349.55|349.7|349.55|349.75|349.6|349.65|349.5|82
1615950300000|2021-03-17 03:05:00|349.65|349.5|349.7|349.55|349.7|349.55|349.55|349.4|111
1615950600000|2021-03-17 03:10:00|349.65|349.5|349.5|349.35|349.7|349.55|349.5|349.3|113
1615950900000|2021-03-17 03:15:00|349.45|349.3|349.7|349.55|349.75|349.6|349.45|349.3|102
1615951200000|2021-03-17 03:20:00|349.75|349.6|350|349.85|350.1|349.95|349.7|349.55|131
1615951500000|2021-03-17 03:25:00|349.95|349.8|349.95|349.75|350|349.85|349.85|349.7|72
1615951800000|2021-03-17 03:30:00|349.9|349.8|349.95|349.8|350|349.85|349.9|349.75|94
1615952100000|2021-03-17 03:35:00|350|349.85|349.85|349.7|350.05|349.9|349.8|349.65|79
1615952400000|2021-03-17 03:40:00|349.9|349.75|349.9|349.75|350|349.85|349.75|349.6|68
1615952700000|2021-03-17 03:45:00|349.95|349.7|349.85|349.7|349.95|349.8|349.85|349.65|77
1615953000000|2021-03-17 03:50:00|349.8|349.65|349.7|349.55|349.9|349.75|349.7|349.55|82
1615953300000|2021-03-17 03:55:00|349.75|349.6|349.85|349.7|349.9|349.75|349.7|349.55|55
1615953600000|2021-03-17 04:00:00|349.9|349.75|349.8|349.65|349.9|349.75|349.8|349.65|59
1615953900000|2021-03-17 04:05:00|349.85|349.7|349.85|349.7|349.9|349.75|349.75|349.6|58
1615954200000|2021-03-17 04:10:00|349.8|349.65|349.8|349.65|349.85|349.7|349.8|349.65|43
1615954500000|2021-03-17 04:15:00|349.85|349.7|349.85|349.7|349.9|349.75|349.85|349.7|34
1615954800000|2021-03-17 04:20:00|349.8|349.65|349.8|349.65|349.85|349.7|349.8|349.65|33
1615955100000|2021-03-17 04:25:00|||||||||22
1615955400000|2021-03-17 04:30:00|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|20
1615955700000|2021-03-17 04:35:00|349.8|349.65|349.85|349.7|349.9|349.75|349.8|349.65|43
1615956000000|2021-03-17 04:40:00|349.8|349.65|349.8|349.65|349.85|349.65|349.75|349.6|24
1615956300000|2021-03-17 04:45:00||349.6||349.65||349.65||349.6|14
1615956600000|2021-03-17 04:50:00|349.75|349.6|349.75|349.6|349.75|349.6|349.75|349.6|22
1615956900000|2021-03-17 04:55:00|349.8|349.65|349.9|349.75|349.95|349.8|349.8|349.65|106
1615957200000|2021-03-17 05:00:00|349.95|349.8|349.9|349.75|350.1|349.9|349.85|349.7|256
1615957500000|2021-03-17 05:05:00|349.85|349.7|350.05|349.9|350.05|349.9|349.8|349.65|79
1615957800000|2021-03-17 05:10:00|350|349.85|349.85|349.7|350.05|349.9|349.85|349.65|72
1615958100000|2021-03-17 05:15:00|349.8|349.65|349.9|349.75|349.95|349.75|349.8|349.65|44
1615958400000|2021-03-17 05:20:00|349.85|349.7|349.9|349.75|349.95|349.8|349.8|349.65|85
1615958700000|2021-03-17 05:25:00|349.85|349.7|349.95|349.8|350|349.85|349.8|349.65|97
1615959000000|2021-03-17 05:30:00|350|349.85|350|349.85|350.05|349.9|349.9|349.75|59
1615959300000|2021-03-17 05:35:00|349.95|349.8|350.1|349.95|350.1|349.95|349.95|349.8|62
1615959600000|2021-03-17 05:40:00|350.15|350|350.2|350.05|350.2|350.05|350.15|350|58
1615959900000|2021-03-17 05:45:00|350.25|350.1|350.2|350.05|350.3|350.15|350.2|350.05|105
1615960200000|2021-03-17 05:50:00|350.25|350.1|350.2|350.05|350.3|350.15|350.1|349.95|139
1615960500000|2021-03-17 05:55:00|350.25|350.1|350.25|350.1|350.35|350.2|350.2|350.05|84
1615960800000|2021-03-17 06:00:00|350.3|350.15|350.3|350.15|350.35|350.2|350.3|350.15|81
1615961100000|2021-03-17 06:05:00|350.35|350.2|350.5|350.35|350.55|350.4|350.35|350.2|129
1615961400000|2021-03-17 06:10:00|350.45|350.3|350.45|350.3|350.55|350.4|350.35|350.2|86
1615961700000|2021-03-17 06:15:00|350.4|350.25|350.55|350.4|350.6|350.4|350.4|350.25|50
1615962000000|2021-03-17 06:20:00|350.5|350.35|350.55|350.4|350.8|350.65|350.5|350.35|182
1615962300000|2021-03-17 06:25:00|350.5|350.35|350.55|350.4|350.55|350.4|350.5|350.35|32
1615962600000|2021-03-17 06:30:00|350.6|350.45|350.5|350.35|350.6|350.45|350.5|350.35|39
1615962900000|2021-03-17 06:35:00|350.45|350.3|350.7|350.55|350.7|350.55|350.45|350.3|105
1615963200000|2021-03-17 06:40:00|350.65|350.5|350.65|350.5|350.7|350.55|350.65|350.5|107
1615963500000|2021-03-17 06:45:00|350.7|350.55|351|350.85|351.05|350.85|350.65|350.5|186
1615963800000|2021-03-17 06:50:00|350.95|350.8|351.1|350.95|351.15|350.95|350.9|350.75|120
1615964100000|2021-03-17 06:55:00|351.05|350.9|351.15|351|351.15|351|351|350.85|237
1615964400000|2021-03-17 07:00:00|351.2|351.05|351.45|351.3|351.65|351.5|351.2|351.05|439
1615964700000|2021-03-17 07:05:00|351.4|351.25|351.4|351.2|351.4|351.25|351.2|351.05|131
1615965000000|2021-03-17 07:10:00|351.35|351.15|351.4|351.25|351.5|351.35|351.2|351.05|160
1615965300000|2021-03-17 07:15:00|351.45|351.3|351.4|351.25|351.5|351.35|351.35|351.2|146
1615965600000|2021-03-17 07:20:00|351.35|351.2|351.1|350.9|351.4|351.2|351.1|350.9|133
1615965900000|2021-03-17 07:25:00|351.05|350.95|351.3|351.1|351.3|351.15|351.05|350.9|124
1615966200000|2021-03-17 07:30:00|351.35|351.15|351.5|351.35|351.5|351.35|351.3|351.15|165
1615966500000|2021-03-17 07:35:00|351.45|351.3|351.55|351.4|351.6|351.45|351.45|351.3|172
1615966800000|2021-03-17 07:40:00|351.6|351.45|351.7|351.55|351.75|351.6|351.5|351.35|210
1615967100000|2021-03-17 07:45:00|351.75|351.6|351.8|351.65|351.85|351.7|351.6|351.4|271
1615967400000|2021-03-17 07:50:00|351.85|351.7|351.7|351.55|351.85|351.7|351.7|351.55|150
1615967700000|2021-03-17 07:55:00|351.75|351.5|351.55|351.4|351.75|351.6|351.55|351.4|101
1615968000000|2021-03-17 08:00:00|351.6|351.45|351.5|351.35|351.65|351.45|351.45|351.3|190
1615968300000|2021-03-17 08:05:00|351.55|351.4|351.65|351.5|351.7|351.55|351.4|351.25|182
1615968600000|2021-03-17 08:10:00|351.6|351.45|351.9|351.75|351.95|351.8|351.6|351.45|241
1615968900000|2021-03-17 08:15:00|351.95|351.8|351.8|351.65|351.95|351.8|351.8|351.65|163
1615969200000|2021-03-17 08:20:00|351.75|351.6|351.6|351.45|351.75|351.6|351.55|351.4|150
1615969500000|2021-03-17 08:25:00|351.55|351.4|351.45|351.3|351.6|351.45|351.4|351.25|143
1615969800000|2021-03-17 08:30:00|351.5|351.35|351.45|351.3|351.5|351.35|351.4|351.25|117
1615970100000|2021-03-17 08:35:00|351.5|351.35|351.55|351.4|351.55|351.4|351.45|351.3|94
1615970400000|2021-03-17 08:40:00|351.5|351.35|351.6|351.4|351.6|351.45|351.5|351.35|146
1615970700000|2021-03-17 08:45:00|351.55|351.45|351.65|351.5|351.7|351.5|351.5|351.35|89
1615971000000|2021-03-17 08:50:00|351.6|351.45|351.7|351.55|351.75|351.6|351.55|351.35|343
1615971300000|2021-03-17 08:55:00|351.65|351.5|351.6|351.45|351.7|351.55|351.55|351.4|275
1615971600000|2021-03-17 09:00:00|351.55|351.4|351.3|351.1|351.65|351.45|351.25|351.05|585
1615971900000|2021-03-17 09:05:00|351.25|351.15|351.3|351.15|351.4|351.25|351.2|351.05|164
1615972200000|2021-03-17 09:10:00|351.35|351.2|351.4|351.2|351.5|351.3|351.35|351.15|124
1615972500000|2021-03-17 09:15:00|351.35|351.25|351.3|351.1|351.35|351.25|351.25|351.1|83
1615972800000|2021-03-17 09:20:00|351.55|350.95|351.55|350.95|351.55|350.95|351.45|350.85|0
1615973100000|2021-03-17 09:25:00|351.45|350.85|351.45|350.85|351.55|350.95|351.45|350.85|41
1615973400000|2021-03-17 09:30:00|351.35|350.75|351.45|350.85|351.45|350.85|351.35|350.75|0
1615973700000|2021-03-17 09:35:00|351.25|350.65|351.35|350.75|351.35|350.75|351.25|350.65|0
1615974000000|2021-03-17 09:40:00|351.25|350.65|351.25|350.65|351.35|350.75|351.25|350.65|0
1615974300000|2021-03-17 09:45:00|351.35|350.75|351.25|350.65|351.35|350.75|351.25|350.65|0
1615974600000|2021-03-17 09:50:00|351.4|351.2|351.35|351.2|351.5|351.35|351.3|351.15|58
1615974900000|2021-03-17 09:55:00|351.4|351.25|351.5|351.3|351.5|351.35|351.35|351.2|21
1615975200000|2021-03-17 10:00:00|351.45|351.35|351.45|351.3|351.55|351.4|351.45|351.3|22
1615975500000|2021-03-17 10:05:00|351.5|351.35|351.55|351.4|351.55|351.4|351.5|351.3|2
1615975800000|2021-03-17 10:10:00|351.5|351.35|351.4|351.25|351.55|351.4|351.4|351.25|13
1615976400000|2021-03-17 10:20:00|351.35|351.2|351.4|351.25|351.4|351.25|351.35|351.2|25
1615976700000|2021-03-17 10:25:00|||||||||2
1615977000000|2021-03-17 10:30:00|||||||||2
1615977300000|2021-03-17 10:35:00|351.45|351.2|351.45|351.3|351.55|351.35|351.45|351.2|13
1615977600000|2021-03-17 10:40:00|351.5|351.35|351.5|351.35|351.55|351.4|351.45|351.35|13
1615977900000|2021-03-17 10:45:00|351.55|351.4|351.45|351.3|351.55|351.4|351.45|351.3|4
1615978200000|2021-03-17 10:50:00|351.5|351.35|351.5|351.35|351.55|351.35|351.45|351.3|2
1615978500000|2021-03-17 10:55:00|351.55|351.3|351.35|351.2|351.55|351.3|351.35|351.2|31
1615978800000|2021-03-17 11:00:00|351.3|351.15|351.25|351.1|351.3|351.15|351.2|351.05|12
1615979100000|2021-03-17 11:05:00|351.2|351.05|351.3|351.1|351.35|351.15|351.2|351.05|12
1615979400000|2021-03-17 11:10:00|351.25|351.05|351.1|350.95|351.3|351.05|351.1|350.95|18
1615979700000|2021-03-17 11:15:00|351.05|350.9|350.85|350.7|351.05|350.9|350.85|350.7|19
1615980000000|2021-03-17 11:20:00|350.9|350.75|350.85|350.7|350.9|350.75|350.8|350.65|24
1615980300000|2021-03-17 11:25:00|350.8|350.65|350.8|350.6|350.85|350.7|350.75|350.6|22
1615980600000|2021-03-17 11:30:00|350.75|350.65|350.6|350.45|350.8|350.65|350.6|350.45|29
1615980900000|2021-03-17 11:35:00|350.65|350.5|350.7|350.55|350.75|350.55|350.6|350.45|35
1615981200000|2021-03-17 11:40:00|350.65|350.5|350.8|350.65|350.85|350.7|350.65|350.5|64
1615981500000|2021-03-17 11:45:00|350.75|350.6|350.75|350.55|350.9|350.75|350.7|350.55|34
1615981800000|2021-03-17 11:50:00|350.7|350.6|350.8|350.6|350.8|350.6|350.65|350.5|13
1615982100000|2021-03-17 11:55:00|350.85|350.65|350.75|350.6|350.9|350.7|350.7|350.55|7
1615982400000|2021-03-17 12:00:00|350.7|350.55|350.6|350.45|350.7|350.6|350.55|350.4|33
1615982700000|2021-03-17 12:05:00|350.55|350.4|350.65|350.5|350.65|350.5|350.55|350.4|2
1615983000000|2021-03-17 12:10:00|350.6|350.45|350.85|350.65|350.9|350.7|350.6|350.45|45
1615983300000|2021-03-17 12:15:00|350.8|350.6|350.8|350.6|350.8|350.65|350.75|350.6|7
1615983600000|2021-03-17 12:20:00|350.75||350.8||350.8||350.75||4
1615983900000|2021-03-17 12:25:00|350.75|350.65|350.95|350.8|351.05|350.85|350.75|350.6|65
1615984200000|2021-03-17 12:30:00|350.9|350.75|351.05|350.9|351.1|350.95|350.85|350.7|62
1615984500000|2021-03-17 12:35:00|351.1|350.95|351.05|350.85|351.1|350.95|350.9|350.7|23
1615984800000|2021-03-17 12:40:00|351|350.8|351|350.8|351.05|350.85|350.9|350.7|3
1615985100000|2021-03-17 12:45:00|351.05|350.85|351.1|350.9|351.2|351.05|351.05|350.85|5
1615985400000|2021-03-17 12:50:00|351.05|350.95|351.1|350.9|351.15|350.95|351|350.85|1
1615985700000|2021-03-17 12:55:00|351.15|350.95|351.2|351.05|351.25|351.05|351.15|350.9|1
1615986000000|2021-03-17 13:00:00|351.15|351|351.2|351|351.25|351.05|351.15|351|5
1615986300000|2021-03-17 13:05:00|351.15|350.95|351.15|350.95|351.2|351|351.05|350.9|4
1615986600000|2021-03-17 13:10:00|351.1|350.9|351.3|351.15|351.3|351.15|351.1|350.9|9
1615986900000|2021-03-17 13:15:00|351.35|351.2|351.3|351.15|351.35|351.2|351.3|351.15|8
1615987200000|2021-03-17 13:20:00|351.25|351.1|351.25|351.05|351.4|351.25|351.2|351.05|12
1615987500000|2021-03-17 13:25:00|351.3|351.1|351.35|351.15|351.35|351.2|351.25|351.05|3
1615987800000|2021-03-17 13:30:00|351.3|351.2|351.2|351|351.4|351.25|351.15|350.95|36
1615988100000|2021-03-17 13:35:00|351.15|350.95|351.3|351.15|351.35|351.2|351.1|350.95|17
1615988400000|2021-03-17 13:40:00|351.25|351.1|351.55|351.4|351.55|351.4|351.25|351.05|17
1615988700000|2021-03-17 13:45:00|351.6|351.35|351.55|351.4|351.65|351.45|351.5|351.35|17
1615989000000|2021-03-17 13:50:00|351.5|351.35|351.5|351.3|351.5|351.35|351.4|351.25|7
1615989300000|2021-03-17 13:55:00|351.45|351.25|351.4|351.25|351.5|351.3|351.35|351.15|21
1615989600000|2021-03-17 14:00:00|351.45|351.2|351.35|351.15|351.5|351.3|351.25|351.1|25
1615989900000|2021-03-17 14:05:00|351.3|351.2|351.25|351.05|351.4|351.2|351.15|350.95|16
1615990200000|2021-03-17 14:10:00|351.3|351.1|351.35|351.15|351.35|351.2|351.25|351.05|6
1615990500000|2021-03-17 14:15:00|351.3|351.1|351.5|351.35|351.55|351.4|351.3|351.1|22
1615990800000|2021-03-17 14:20:00|351.45|351.3|351.45|351.25|351.55|351.35|351.25|351.1|6
1615991100000|2021-03-17 14:25:00|351.5|351.3|351.5|351.3|351.6|351.45|351.45|351.3|22
1615991400000|2021-03-17 14:30:00|351.45|351.25|351.45|351.3|351.5|351.35|351.35|351.15|15
1615991700000|2021-03-17 14:35:00|351.5|351.25|351.45|351.25|351.55|351.35|351.4|351.25|6
1615992000000|2021-03-17 14:40:00|351.4|351.2|351.2|351|351.45|351.2|351.15|351|18
1615992300000|2021-03-17 14:45:00|351.15|350.95|351|350.8|351.25|351.1|351|350.8|35
1615992600000|2021-03-17 14:50:00|350.95|350.85|351.05|350.9|351.05|350.9|350.95|350.8|11
1615992900000|2021-03-17 14:55:00|351|350.85|351|350.85|351.05|350.85|350.95|350.8|10
1615993200000|2021-03-17 15:00:00|350.95|350.8|350.9|350.7|351|350.85|350.8|350.65|20
1615993500000|2021-03-17 15:05:00|350.95|350.75|351.05|350.85|351.05|350.9|350.95|350.75|17
1615993800000|2021-03-17 15:10:00|351|350.9|351.05|350.85|351.25|351.1|351|350.85|17
1615994100000|2021-03-17 15:15:00|351|350.8|351.15|350.95|351.15|350.95|350.95|350.8|24
1615994400000|2021-03-17 15:20:00|351.25|351.05|351.15|350.95|351.3|351.1|351.1|350.95|16
1615994700000|2021-03-17 15:25:00|351.2|351|351.25|351.1|351.3|351.15|351.1|350.9|3
1615995000000|2021-03-17 15:30:00|351.3|351.05|351.25|351.1|351.3|351.1|351.2|351.05|3
1615995300000|2021-03-17 15:35:00|351.3|351.15|351.2|351.05|351.3|351.15|351.2|351.05|6
1615995600000|2021-03-17 15:40:00|351.25|351.1|351.2|351|351.25|351.1|351.1|350.95|7
1615995900000|2021-03-17 15:45:00|351.25|351.05|351.15|351|351.4|351.2|351.15|351|27
1615996200000|2021-03-17 15:50:00|351.25|351.05|351.3|351.1|351.4|351.2|351.25|351.05|21
1615996500000|2021-03-17 15:55:00|351.25|351.05|351.25|351.05|351.3|351.1|351.2|351.05|6
1615996800000|2021-03-17 16:00:00|351.2|351.1|351.25|351.1|351.3|351.1|351.2|351.05|5
1615997100000|2021-03-17 16:05:00|351.3|351.05|351.45|351.25|351.45|351.3|351.3|351.05|19
1615997400000|2021-03-17 16:10:00|351.4|351.3|351.5|351.3|351.5|351.35|351.4|351.2|13
1615997700000|2021-03-17 16:15:00||351.35||351.35||351.35||351.3|3
1615998000000|2021-03-17 16:20:00|351.45|351.3|351.35|351.2|351.45|351.3|351.35|351.15|11
1615998300000|2021-03-17 16:25:00|351.4|351.25|351.5|351.35|351.5|351.35|351.35|351.2|7
1615998600000|2021-03-17 16:30:00|351.45|351.3|351.5|351.25|351.5|351.35|351.4|351.25|14
1615998900000|2021-03-17 16:35:00|351.45|351.3|351.35|351.15|351.45|351.3|351.3|351.15|6
1615999200000|2021-03-17 16:40:00|351.3|351.2|351.35|351.15|351.35|351.2|351.2|351.05|31
1615999500000|2021-03-17 16:45:00|351.2|351.1|351.1|350.95|351.2|351.2|351.1|350.95|45
1615999800000|2021-03-17 16:50:00|351.15|350.9|351.15|350.9|351.15|350.95|351|350.85|16
1616000100000|2021-03-17 16:55:00|351.1|350.95|351.05|350.85|351.15|350.95|351|350.85|1
1616000400000|2021-03-17 17:00:00|351.1|350.9|351.1|350.85|351.1|350.9|351.05|350.85|1
1616000700000|2021-03-17 17:05:00|351.05|351|351.15|350.95|351.15|351|351.05|350.85|0
1616001000000|2021-03-17 17:10:00|351.1|351.05|351.15|351|351.2|351.05|351.1|351|1
1616001300000|2021-03-17 17:15:00|351.2|350.95|351.3|351.1|351.35|351.15|351.15|350.95|2
1616001600000|2021-03-17 17:20:00|351.35|351.05|351.3|351.1|351.35|351.1|351.25|351.05|3
1616001900000|2021-03-17 17:25:00|351.35||351.3||351.35||351.25||3
1616002200000|2021-03-17 17:30:00|351.35|351.05|351.3|351.05|351.35|351.1|351.3|351.05|2
1616002500000|2021-03-17 17:35:00|351.35|351.1|351.3|351.15|351.4|351.2|351.3|351.1|0
1616002800000|2021-03-17 17:40:00|351.35|351.2|351.35|351.15|351.4|351.2|351.3|351.15|10
1616003100000|2021-03-17 17:45:00|351.3|351.2|351.35|351.15|351.4|351.25|351.25|351.1|8
1616003400000|2021-03-17 17:50:00|351.3|351.1|351.15|350.95|351.35|351.1|351.15|350.9|3
1616003700000|2021-03-17 17:55:00|351.45|351|351.45|350.9|351.45|351.15|351.45|350.9|4
1616004000000|2021-03-17 18:00:00|351.5|350.95|352.15|351.8|352.5|352.35|351.5|350.85|150
1616004300000|2021-03-17 18:05:00|352.2|351.75|352.45|351.95|352.65|352.35|352.2|351.75|55
1616004600000|2021-03-17 18:10:00|352.5|352.05|352.45|352.15|352.8|352.15|352.3|352.05|12
1616004900000|2021-03-17 18:15:00|352.6|352.2|352.45|352.2|352.6|352.25|352.3|352.1|33
1616005200000|2021-03-17 18:20:00|352.4|352.25|352.15|351.95|352.45|352.25|352.1|351.95|13
1616005500000|2021-03-17 18:25:00|352.2|352|351.9|351.75|352.25|352|351.9|351.75|54
1616005800000|2021-03-17 18:30:00|351.95|351.8|352.05|351.8|352.3|352|351.85|351.7|25
1616006100000|2021-03-17 18:35:00|352|351.85|352.5|352.1|352.5|352.1|352|351.8|3
1616006400000|2021-03-17 18:40:00|352.55|352.15|352.9|352.5|352.9|352.5|352.55|352.15|9
1616006700000|2021-03-17 18:45:00|352.85|352.55|352.85|352.65|352.9|352.75|352.75|352.55|13
1616007000000|2021-03-17 18:50:00|352.9|352.7|353.1|352.8|353.35|353.1|352.8|352.65|81
1616007300000|2021-03-17 18:55:00|353.05|352.75|353|352.7|353.2|352.95|352.9|352.55|4
1616007600000|2021-03-17 19:00:00|353.05|352.75|353.15|353|353.2|353|352.85|352.65|3
1616007900000|2021-03-17 19:05:00|353.1|352.9|353.1|352.85|353.2|353|352.9|352.7|12
1616008200000|2021-03-17 19:10:00|353.15|352.9|352.85|352.7|353.15|352.9|352.8|352.55|8
1616008500000|2021-03-17 19:15:00|352.9|352.65|352.9|352.5|352.9|352.65|352.9|352.5|5
1616008800000|2021-03-17 19:20:00|352.85|352.45|352.75|352.5|352.85|352.5|352.7|352.45|0
1616009100000|2021-03-17 19:25:00|352.8||352.75||352.8||352.75||3
1616009400000|2021-03-17 19:30:00|352.8|352.55|353|352.85|353|352.85|352.8|352.55|9
1616009700000|2021-03-17 19:35:00|353.05|352.8|352.9|352.65|353.05|352.85|352.85|352.65|27
1616010000000|2021-03-17 19:40:00|352.95|352.7|352.85|352.7|353.05|352.9|352.85|352.65|12
1616010300000|2021-03-17 19:45:00|352.95|352.65|352.8|352.6|352.95|352.8|352.75|352.6|44
1616010600000|2021-03-17 19:50:00|352.75|352.55|352.8|352.6|352.8|352.65|352.65|352.5|34
1616010900000|2021-03-17 19:55:00|352.75|352.65|352.75|352.55|352.8|352.65|352.6|352.45|80
1616011200000|2021-03-17 20:00:00|352.7|352.5|352.65|352.5|352.75|352.5|352.65|352.5|9
1616011500000|2021-03-17 20:05:00|352.7|352.55|352.75|352.5|352.75|352.55|352.65|352.5|15
1616011800000|2021-03-17 20:10:00|352.7|352.6|352.75|352.6|352.75|352.6|352.7|352.6|4
1616012100000|2021-03-17 20:15:00|352.8|352.65|352.85|352.65|352.85|352.65|352.8|352.65|8
1616012400000|2021-03-17 20:20:00|352.8||352.85||352.85||352.8||1
1616012700000|2021-03-17 20:25:00|352.8|352.7|352.8|352.65|352.9|352.7|352.8|352.65|9
1616013000000|2021-03-17 20:30:00|352.75|352.6|352.7|352.5|352.75|352.6|352.65|352.5|14
1616013300000|2021-03-17 20:35:00|352.65|352.55|352.65|352.5|352.7|352.55|352.65|352.5|3
1616013600000|2021-03-17 20:40:00|352.75|352.55|352.95|352.6|352.95|352.65|352.7|352.55|29
1616013900000|2021-03-17 20:45:00|352.8|352.55|352.7|352.45|353|352.75|352.65|352.45|53
1616014200000|2021-03-17 20:50:00|352.75|352.5|352.6|352.4|352.8|352.6|352.55|352.3|44
1616014500000|2021-03-17 20:55:00|352.55|352.35|352.8|352.4|352.8|352.45|352.45|352.3|23
1616014800000|2021-03-17 21:00:00|353|352.3|353.05|352.3|353.1|352.35|353|352.3|0
1616015100000|2021-03-17 21:05:00|353.1|352.35|353.1|352.3|353.1|352.35|353.1|352.3|0
1616015400000|2021-03-17 21:10:00|353.05|352.35|353.05|352.45|353.05|352.45|353.05|352.3|4
1616016000000|2021-03-17 21:20:00|352.95|352.35|353.05|352.45|353.05|352.45|352.95|352.35|0
1616016300000|2021-03-17 21:25:00|352.95|352.35|353.05|352.45|353.05|352.45|352.95|352.35|0
1616016600000|2021-03-17 21:30:00|352.95|352.35|353.05|352.45|353.05|352.45|352.95|352.35|0
1616017500000|2021-03-17 21:45:00|352.95|352.35|352.95|352.35|352.95|352.35|352.95|352.35|0
1616017800000|2021-03-17 21:50:00|353.05|352.45|353.05|352.45|353.05|352.45|352.95|352.35|0
1616018100000|2021-03-17 21:55:00|352.95|352.35|353.05|352.45|353.05|352.45|352.95|352.35|0
1616018400000|2021-03-17 22:00:00|353.15|352.55|353.45|352.85|353.45|352.85|353.05|352.45|0
1616019000000|2021-03-17 22:10:00|353.55|352.95|353.55|352.95|353.55|352.95|353.55|352.95|0
1616019300000|2021-03-17 22:15:00|353.45|352.85|353.45|352.85|353.55|352.95|353.45|352.85|0
1616019600000|2021-03-17 22:20:00|353.55|352.95|353.45|352.85|353.55|352.95|353.45|352.85|0
1616019900000|2021-03-17 22:25:00|353.55|352.95|353.55|352.95|353.55|352.95|353.45|352.85|0
1616020200000|2021-03-17 22:30:00|353.85|353.25|353.85|353.25|353.85|353.25|353.85|353.25|0
1616020500000|2021-03-17 22:35:00|353.75|353.15|353.75|353.15|353.85|353.25|353.75|353.15|0
1616020800000|2021-03-17 22:40:00|353.65|353.05|353.65|353.05|353.75|353.15|353.65|353.05|0
1616021400000|2021-03-17 22:50:00|353.75|353.15|353.65|353.05|353.75|353.15|353.65|353.05|0
1616021700000|2021-03-17 22:55:00|353.75|353.15|353.65|353.05|353.75|353.15|353.65|353.05|0
1616022000000|2021-03-17 23:00:00|353.75|353.15|353.65|353.05|353.75|353.15|353.65|353.05|0
1616022600000|2021-03-17 23:10:00|353.75|353.15|353.65|353.05|353.75|353.15|353.65|353.05|0
1616022900000|2021-03-17 23:15:00|353.75|353.15|353.65|353.05|353.75|353.15|353.55|352.95|0
1616023200000|2021-03-17 23:20:00|353.55|352.95|353.85|353.25|353.95|353.35|353.55|352.95|0
1616023500000|2021-03-17 23:25:00|353.95|353.35|353.95|353.35|353.95|353.35|353.85|353.25|0
1616023800000|2021-03-17 23:30:00|354.05|353.45|353.95|353.35|354.05|353.45|353.95|353.35|0
1616024100000|2021-03-17 23:35:00|354.05|353.45|353.95|353.35|354.05|353.45|353.95|353.35|0
1616024400000|2021-03-17 23:40:00|354.15|353.55|354.05|353.45|354.15|353.55|354.05|353.45|0
1616024700000|2021-03-17 23:45:00|354.15|353.55|354.05|353.45|354.15|353.55|354.05|353.45|0
1616025000000|2021-03-17 23:50:00|354.15|353.55|354.15|353.55|354.15|353.55|354.15|353.55|0
1616025300000|2021-03-17 23:55:00|354.05|353.45|354.15|353.55|354.15|353.55|354.05|353.45|0
1616025600000|2021-03-18 00:00:00|354.25|353.65|354.25|353.65|354.25|353.65|354.05|353.45|0
1616025900000|2021-03-18 00:05:00|354.15|353.55|354.35|353.75|354.35|353.75|354.15|353.55|0
1616026200000|2021-03-18 00:10:00|354.45|353.85|354.35|353.75|354.45|353.85|354.25|353.65|0
1616026500000|2021-03-18 00:15:00|354.25|353.65|354.55|353.95|354.65|354.05|354.25|353.65|0
1616026800000|2021-03-18 00:20:00|354.65|354.05|354.55|353.95|354.65|354.05|354.55|353.95|0
1616027100000|2021-03-18 00:25:00|354.45|353.85|353.65|353.05|354.45|353.85|353.65|353.05|0
1616027400000|2021-03-18 00:30:00|352.95|352.65|353.6|353.45|353.8|353.6|352.6|352.35|243
1616027700000|2021-03-18 00:35:00|353.65|353.35|353.85|353.65|353.85|353.65|353.55|353.35|145
1616028000000|2021-03-18 00:40:00|353.8|353.7|354.1|353.95|354.35|354.2|353.8|353.7|388
1616028300000|2021-03-18 00:45:00|354.2|354|354.4|354.2|355.1|354.9|354.1|353.9|668
1616028600000|2021-03-18 00:50:00|354.35|354.25|354.45|354.3|354.7|354.55|354.35|354.2|252
1616028900000|2021-03-18 00:55:00|354.5|354.35|355.05|354.85|355.05|354.85|354.4|354.25|313
1616029200000|2021-03-18 01:00:00|355|355.1|354.95|354.8|355.85|355.55|354.55|354.35|1156
1616029500000|2021-03-18 01:05:00|355.05|354.85|354.45|354.3|355.05|354.9|354.3|354.15|668
1616029800000|2021-03-18 01:10:00|354.5|354.35|354.6|354.45|354.75|354.6|354.45|354.3|339
1616030100000|2021-03-18 01:15:00|354.65|354.5|354.9|354.75|354.95|354.8|354.65|354.5|367
1616030400000|2021-03-18 01:20:00|354.95|354.8|355.2|355.05|355.25|355.1|354.95|354.8|407
1616030700000|2021-03-18 01:25:00|355.15|355|355.15|355|355.25|355.1|354.95|354.8|316
1616031000000|2021-03-18 01:30:00|355.2|355.05|354.45|354.25|355.3|355.15|354.4|354.25|293
1616031300000|2021-03-18 01:35:00|354.4|354.3|354.6|354.45|354.7|354.55|354.2|354.05|371
1616031600000|2021-03-18 01:40:00|354.55|354.4|354.1|353.9|354.6|354.45|353.95|353.75|429
1616031900000|2021-03-18 01:45:00|354.05|353.95|354.05|353.9|354.15|354|353.95|353.8|243
1616032200000|2021-03-18 01:50:00|354.1|353.95|353.9|353.75|354.2|354.05|353.8|353.65|257
1616032500000|2021-03-18 01:55:00|353.95|353.8|353.97|353.82|354.1|353.95|353.9|353.75|212
1616032800000|2021-03-18 02:00:00|354.02|353.87|353.97|353.77|354.07|353.92|353.87|353.72|184
1616033100000|2021-03-18 02:05:00|354.02|353.82|354.02|353.82|354.27|354.12|353.92|353.77|210
1616033400000|2021-03-18 02:10:00|353.97|353.77|353.97|353.82|354.12|353.97|353.92|353.72|143
1616033700000|2021-03-18 02:15:00|354.02|353.87|354.02|353.87|354.07|353.92|353.87|353.72|138
1616034000000|2021-03-18 02:20:00|354.07|353.92|354.22|354.07|354.27|354.12|354.02|353.87|98
1616034300000|2021-03-18 02:25:00|354.27|354.12|354.47|354.32|354.47|354.32|354.22|354.07|105
1616034600000|2021-03-18 02:30:00|354.52|354.37|354.72|354.52|354.72|354.57|354.52|354.37|185
1616034900000|2021-03-18 02:35:00|354.67|354.57|354.62|354.47|354.67|354.57|354.47|354.32|141
1616035200000|2021-03-18 02:40:00|354.67|354.52|354.67|354.52|354.72|354.57|354.52|354.37|110
1616035500000|2021-03-18 02:45:00|354.62|354.47|354.62|354.47|354.72|354.57|354.52|354.37|100
1616035800000|2021-03-18 02:50:00|354.57|354.42|354.72|354.57|354.72|354.57|354.52|354.37|216
1616036100000|2021-03-18 02:55:00|354.77|354.62|354.97|354.82|354.97|354.82|354.72|354.57|212
1616036400000|2021-03-18 03:00:00|354.92|354.77|354.92|354.77|355.02|354.87|354.87|354.72|134
1616036700000|2021-03-18 03:05:00|354.97|354.72|354.77|354.57|354.97|354.72|354.67|354.52|199
1616037000000|2021-03-18 03:10:00|354.72|354.52|354.72|354.57|354.77|354.62|354.47|354.32|171
1616037300000|2021-03-18 03:15:00|354.77|354.62|354.82|354.62|354.92|354.77|354.72|354.57|134
1616037600000|2021-03-18 03:20:00|354.87|354.67|354.82|354.67|354.87|354.72|354.72|354.57|82
1616037900000|2021-03-18 03:25:00|354.77|354.62|354.82|354.67|354.87|354.72|354.72|354.57|152
1616038200000|2021-03-18 03:30:00|354.77|354.62|354.87|354.67|355.12|354.97|354.77|354.57|196
1616038500000|2021-03-18 03:35:00|354.92|354.72|354.92|354.77|354.97|354.82|354.82|354.62|130
1616038800000|2021-03-18 03:40:00|355.02|354.82|354.87|354.72|355.07|354.87|354.82|354.67|131
1616039100000|2021-03-18 03:45:00|354.82|354.67|354.77|354.62|354.92|354.77|354.77|354.62|191
1616039400000|2021-03-18 03:50:00|354.82|354.67|354.67|354.52|354.82|354.67|354.67|354.52|163
1616039700000|2021-03-18 03:55:00|354.62|354.47|354.67|354.47|354.72|354.57|354.57|354.42|126
1616040000000|2021-03-18 04:00:00|354.72|354.52|354.37|354.22|354.72|354.52|354.32|354.17|156
1616040300000|2021-03-18 04:05:00|354.32|354.17|354.12|353.97|354.32|354.17|354.12|353.97|90
1616040600000|2021-03-18 04:10:00|354.07|353.92|353.82|353.67|354.12|353.92|353.72|353.57|267
1616040900000|2021-03-18 04:15:00|353.77|353.62|353.62|353.42|353.82|353.67|353.57|353.42|192
1616041200000|2021-03-18 04:20:00|353.57|353.47|353.77|353.62|353.77|353.62|353.52|353.37|141
1616041500000|2021-03-18 04:25:00|353.72|353.57|353.67|353.52|353.82|353.67|353.62|353.47|95
1616041800000|2021-03-18 04:30:00|353.72|353.47|353.87|353.72|353.87|353.72|353.67|353.47|71
1616042100000|2021-03-18 04:35:00|353.92|353.77|354.07|353.87|354.12|353.97|353.92|353.77|128
1616042400000|2021-03-18 04:40:00|354.02|353.92|354.02|353.87|354.07|353.92|354.02|353.87|25
1616042700000|2021-03-18 04:45:00|354.07|353.92|354.07|353.92|354.17|354.02|353.97|353.82|45
1616043000000|2021-03-18 04:50:00|354.12|353.97|354.17|354.02|354.17|354.02|354.12|353.97|102
1616043300000|2021-03-18 04:55:00|354.22|354.07|354.27|354.12|354.27|354.12|354.17|354.02|127
1616043600000|2021-03-18 05:00:00|354.32|354.07|354.27|354.12|354.37|354.22|354.22|354.07|258
1616043900000|2021-03-18 05:05:00|354.32|354.17|354.32|354.17|354.47|354.32|354.32|354.17|103
1616044200000|2021-03-18 05:10:00|354.27|354.12|354.37|354.22|354.37|354.22|354.22|354.07|113
1616044500000|2021-03-18 05:15:00|354.32|354.17|354.52|354.37|354.57|354.42|354.32|354.17|112
1616044800000|2021-03-18 05:20:00|354.57|354.42|354.57|354.42|354.57|354.42|354.52|354.37|103
1616045100000|2021-03-18 05:25:00|354.52|354.37|354.52|354.37|354.57|354.42|354.47|354.32|67
1616045400000|2021-03-18 05:30:00|354.47|354.32|354.67|354.52|354.67|354.52|354.42|354.27|106
1616045700000|2021-03-18 05:35:00|354.72|354.47|354.62|354.47|354.72|354.57|354.62|354.47|68
1616046000000|2021-03-18 05:40:00|354.67|354.52|354.52|354.37|354.67|354.52|354.52|354.37|39
1616046300000|2021-03-18 05:45:00|354.47|354.32|354.42|354.22|354.47|354.37|354.27|354.07|102
1616046600000|2021-03-18 05:50:00|354.37|354.27|354.52|354.37|354.52|354.37|354.37|354.22|33
1616046900000|2021-03-18 05:55:00|354.57|354.42|354.52|354.37|354.62|354.42|354.42|354.27|59
1616047200000|2021-03-18 06:00:00|354.57|354.42|354.42|354.27|354.57|354.42|354.32|354.17|77
1616047500000|2021-03-18 06:05:00|354.47|354.32|354.47|354.32|354.52|354.37|354.42|354.27|56
1616047800000|2021-03-18 06:10:00|354.52|354.37|354.42|354.27|354.52|354.37|354.32|354.17|57
1616048100000|2021-03-18 06:15:00|354.37|354.22|354.42|354.22|354.42|354.27|354.27|354.12|69
1616048400000|2021-03-18 06:20:00|354.37|354.27|354.52|354.32|354.57|354.37|354.37|354.22|78
1616048700000|2021-03-18 06:25:00|354.47|354.37|354.57|354.42|354.57|354.42|354.47|354.32|84
1616049000000|2021-03-18 06:30:00|354.62|354.37|354.67|354.52|354.67|354.52|354.57|354.37|102
1616049300000|2021-03-18 06:35:00|354.62|354.47|354.52|354.37|354.67|354.52|354.52|354.37|108
1616049600000|2021-03-18 06:40:00|354.57|354.42|354.67|354.52|354.72|354.52|354.57|354.37|122
1616049900000|2021-03-18 06:45:00|354.72|354.47|354.57|354.42|354.72|354.52|354.57|354.42|56
1616050200000|2021-03-18 06:50:00|354.62|354.47|354.62|354.47|354.67|354.52|354.52|354.37|104
1616050500000|2021-03-18 06:55:00|354.57|354.42|354.67|354.52|354.67|354.52|354.52|354.37|123
1616050800000|2021-03-18 07:00:00|354.72|354.57|354.77|354.62|354.82|354.67|354.67|354.52|290
1616051100000|2021-03-18 07:05:00|354.72|354.57|354.77|354.62|354.77|354.62|354.72|354.57|87
1616051400000|2021-03-18 07:10:00|354.82|354.67|354.67|354.47|354.87|354.72|354.57|354.37|272
1616051700000|2021-03-18 07:15:00|354.62|354.52|354.57|354.42|354.67|354.52|354.52|354.37|83
1616052000000|2021-03-18 07:20:00|354.52|354.37|354.02|353.82|354.52|354.37|354.02|353.82|202
1616052300000|2021-03-18 07:25:00|353.97|353.87|353.87|353.72|354.07|353.92|353.77|353.62|258
1616052600000|2021-03-18 07:30:00|353.82|353.67|353.92|353.72|353.92|353.77|353.77|353.62|166
1616052900000|2021-03-18 07:35:00|353.87|353.77|353.92|353.77|353.97|353.82|353.82|353.67|136
1616053200000|2021-03-18 07:40:00|353.97|353.82|353.77|353.57|353.97|353.82|353.72|353.52|212
1616053500000|2021-03-18 07:45:00|353.72|353.62|353.42|353.27|353.82|353.67|353.42|353.27|140
1616053800000|2021-03-18 07:50:00|353.37|353.22|353.47|353.32|353.62|353.47|353.37|353.22|194
1616054100000|2021-03-18 07:55:00|353.42|353.27|353.67|353.52|353.67|353.52|353.32|353.17|139
1616054400000|2021-03-18 08:00:00|353.72|353.47|353.67|353.52|353.72|353.52|353.47|353.27|132
1616054700000|2021-03-18 08:05:00|353.72|353.57|353.62|353.47|353.77|353.62|353.62|353.47|84
1616055000000|2021-03-18 08:10:00|353.57|353.42|353.52|353.37|353.62|353.47|353.47|353.32|120
1616055300000|2021-03-18 08:15:00|353.57|353.42|353.72|353.57|353.87|353.72|353.57|353.42|138
1616055600000|2021-03-18 08:20:00|353.67|353.52|353.87|353.72|353.87|353.72|353.67|353.52|82
1616055900000|2021-03-18 08:25:00|353.92|353.77|353.97|353.82|354.02|353.87|353.87|353.72|148
1616056200000|2021-03-18 08:30:00|353.92|353.77|353.87|353.72|353.97|353.77|353.82|353.67|117
1616056500000|2021-03-18 08:35:00|353.77|353.67|353.87|353.72|353.92|353.77|353.77|353.62|298
1616056800000|2021-03-18 08:40:00|353.92|353.77|353.62|353.47|353.92|353.77|353.62|353.47|140
1616057100000|2021-03-18 08:45:00|353.67|353.52|353.47|353.32|353.67|353.52|353.42|353.27|240
1616057400000|2021-03-18 08:50:00|353.52|353.27|353.57|353.42|353.62|353.47|353.42|353.27|302
1616057700000|2021-03-18 08:55:00|353.62|353.47|353.77|353.62|353.82|353.67|353.62|353.47|377
1616058000000|2021-03-18 09:00:00|353.72|353.57|353.82|353.62|353.92|353.77|353.67|353.52|456
1616058300000|2021-03-18 09:05:00|353.77|353.67|353.72|353.57|353.92|353.77|353.72|353.52|227
1616058600000|2021-03-18 09:10:00|353.67|353.52|353.62|353.42|353.77|353.62|353.52|353.32|221
1616058900000|2021-03-18 09:15:00|353.57|353.47|353.87|353.62|353.92|353.67|353.52|353.32|184
1616059200000|2021-03-18 09:20:00|353.97|353.27|353.87|353.27|353.97|353.37|353.87|353.27|0
1616059500000|2021-03-18 09:25:00|353.77|353.17|353.87|353.27|353.87|353.27|353.77|353.17|14
1616059800000|2021-03-18 09:30:00|353.77|353.17|353.97|353.37|353.97|353.37|353.77|353.17|0
1616060100000|2021-03-18 09:35:00|353.87|353.27|353.87|353.27|353.97|353.37|353.87|353.27|0
1616060400000|2021-03-18 09:40:00|353.97|353.37|353.97|353.37|353.97|353.37|353.87|353.27|0
1616060700000|2021-03-18 09:45:00|353.87|353.27|353.87|353.27|353.87|353.27|353.87|353.27|0
1616061000000|2021-03-18 09:50:00|354.02|353.82|354.17|353.97|354.17|354.02|354.02|353.82|62
1616061300000|2021-03-18 09:55:00|354.12|354.02|354.27|354.12|354.27|354.12|354.07|353.87|71
1616061600000|2021-03-18 10:00:00|354.22|354.07|354.32|354.17|354.37|354.22|354.22|354.02|36
1616061900000|2021-03-18 10:05:00|354.27|354.12|354.32|354.17|354.32|354.17|354.22|354.07|20
1616062200000|2021-03-18 10:10:00|354.27|354.12|354.37|354.17|354.42|354.27|354.27|354.12|41
1616062500000|2021-03-18 10:15:00|354.32|354.22|354.37|354.17|354.37|354.22|354.27|354.12|15
1616062800000|2021-03-18 10:20:00|354.42|354.22|354.27|354.12|354.42|354.27|354.22|354.02|15
1616063100000|2021-03-18 10:25:00|354.22|354.07|354.37|354.22|354.42|354.27|354.22|354.07|13
1616063400000|2021-03-18 10:30:00|354.42|354.27|354.42|354.27|354.42|354.27|354.32|354.17|8
1616063700000|2021-03-18 10:35:00|354.37|354.22|354.42|354.22|354.42|354.27|354.27|354.12|19
1616064000000|2021-03-18 10:40:00|354.37|354.17|354.47|354.32|354.52|354.32|354.32|354.17|22
1616064300000|2021-03-18 10:45:00|354.42|354.27|354.47|354.32|354.52|354.37|354.37|354.22|5
1616064600000|2021-03-18 10:50:00|354.52|354.37|354.62|354.47|354.62|354.47|354.47|354.32|10
1616064900000|2021-03-18 10:55:00|354.67|354.52|354.47|354.27|354.67|354.52|354.42|354.22|32
1616065200000|2021-03-18 11:00:00|354.42|354.32|354.42|354.27|354.57|354.42|354.37|354.17|53
1616065500000|2021-03-18 11:05:00|354.47|354.32|354.47|354.27|354.52|354.37|354.32|354.17|23
1616065800000|2021-03-18 11:10:00|354.42|354.22|354.27|354.07|354.42|354.27|354.27|354.07|9
1616066100000|2021-03-18 11:15:00|354.22|354.02|354.22|354.02|354.22|354.07|354.12|353.97|12
1616066400000|2021-03-18 11:20:00|354.17|354.07|354.27|354.07|354.27|354.12|354.12|353.97|22
1616066700000|2021-03-18 11:25:00|354.22|354.12|354.22|354.07|354.27|354.12|354.12|353.97|11
1616067000000|2021-03-18 11:30:00|354.17|354.02|354.07|353.87|354.27|354.12|353.97|353.82|26
1616067300000|2021-03-18 11:35:00|354.02|353.82|353.77|353.57|354.02|353.82|353.57|353.37|37
1616067600000|2021-03-18 11:40:00|353.72|353.52|353.72|353.52|353.82|353.67|353.67|353.47|18
1616067900000|2021-03-18 11:45:00|353.67|353.47|353.87|353.67|353.92|353.72|353.62|353.42|7
1616068200000|2021-03-18 11:50:00|353.82|353.62|353.82|353.62|353.87|353.72|353.72|353.52|4
1616068500000|2021-03-18 11:55:00|353.77|353.67|354.02|353.87|354.12|353.92|353.77|353.62|27
1616068800000|2021-03-18 12:00:00|354.07|353.92|354.02|353.87|354.12|353.97|353.97|353.82|18
1616069100000|2021-03-18 12:05:00|353.97|353.82|353.92|353.77|354.02|353.87|353.87|353.67|35
1616069400000|2021-03-18 12:10:00|353.87|353.72|353.87|353.67|353.92|353.77|353.72|353.52|13
1616069700000|2021-03-18 12:15:00|353.72|353.62|353.57|353.37|353.72|353.67|353.47|353.27|26
1616070000000|2021-03-18 12:20:00|353.52|353.42|353.47|353.32|353.52|353.42|353.37|353.22|29
1616070300000|2021-03-18 12:25:00|353.52|353.37|353.57|353.37|353.57|353.42|353.52|353.37|10
1616070600000|2021-03-18 12:30:00|353.52|353.32|353.52|353.37|353.52|353.37|353.42|353.27|25
1616070900000|2021-03-18 12:35:00|353.57|353.42|353.47|353.32|353.62|353.47|353.47|353.32|40
1616071200000|2021-03-18 12:40:00|353.42|353.27|353.42|353.27|353.47|353.27|353.22|353.07|57
1616071500000|2021-03-18 12:45:00|353.47|353.32|353.47|353.32|353.52|353.32|353.37|353.17|28
1616071800000|2021-03-18 12:50:00|353.52|353.27|353.57|353.37|353.67|353.47|353.47|353.27|11
1616072100000|2021-03-18 12:55:00|353.62|353.42|353.57|353.42|353.67|353.47|353.57|353.37|8
1616072400000|2021-03-18 13:00:00|353.52|353.37|353.52|353.37|353.57|353.42|353.47|353.32|17
1616072700000|2021-03-18 13:05:00|353.57|353.32|353.17|353.02|353.57|353.32|353.17|353.02|21
1616073000000|2021-03-18 13:10:00|353.22|352.97|353.07|352.92|353.22|353.02|353.07|352.92|36
1616073300000|2021-03-18 13:15:00|353.02|352.87|353.12|352.97|353.22|353.07|353.02|352.87|41
1616073600000|2021-03-18 13:20:00|353.17|352.92|353.22|353.07|353.32|353.17|353.17|352.92|22
1616073900000|2021-03-18 13:25:00|353.27|353.12|353.32|353.17|353.37|353.17|353.27|353.12|38
1616074200000|2021-03-18 13:30:00|353.37|353.22|353.52|353.32|353.72|353.57|353.32|353.17|122
1616074500000|2021-03-18 13:35:00|353.57|353.37|353.67|353.52|353.67|353.52|353.42|353.27|48
1616074800000|2021-03-18 13:40:00|353.72|353.57|353.67|353.47|353.82|353.67|353.57|353.42|137
1616075100000|2021-03-18 13:45:00|353.62|353.42|353.32|353.12|353.67|353.47|353.32|353.12|46
1616075400000|2021-03-18 13:50:00|353.27|353.17|353.47|353.32|353.57|353.42|353.12|352.97|39
1616075700000|2021-03-18 13:55:00|353.52|353.22|353.72|353.57|353.72|353.57|353.42|353.22|19
1616076000000|2021-03-18 14:00:00|353.67|353.47|353.72|353.52|353.82|353.67|353.52|353.37|35
1616076300000|2021-03-18 14:05:00|353.77|353.57|353.77|353.57|353.87|353.72|353.57|353.42|12
1616076600000|2021-03-18 14:10:00|353.82|353.62|353.82|353.62|353.87|353.67|353.52|353.37|5
1616076900000|2021-03-18 14:15:00|353.77|353.57|353.82|353.62|353.82|353.62|353.47|353.32|3
1616077200000|2021-03-18 14:20:00|353.87|353.67|353.87|353.67|353.87|353.72|353.67|353.47|27
1616077500000|2021-03-18 14:25:00|353.82|353.72|354.02|353.87|354.12|353.97|353.82|353.72|50
1616077800000|2021-03-18 14:30:00|353.97|353.82|354.12|353.97|354.12|353.97|353.87|353.67|21
1616078100000|2021-03-18 14:35:00|354.07|353.92|354.32|354.12|354.47|354.27|353.97|353.82|21
1616078400000|2021-03-18 14:40:00|354.27|354.17|354.27|354.02|354.37|354.22|354.22|354.02|7
1616078700000|2021-03-18 14:45:00|354.22|354.07|354.12|353.92|354.27|354.07|354.12|353.92|2
1616079000000|2021-03-18 14:50:00|354.17|353.87|354.17|353.97|354.17|353.97|353.97|353.77|15
1616079300000|2021-03-18 14:55:00|354.12|353.92|354.12|353.92|354.22|354.02|354.07|353.87|16
1616079600000|2021-03-18 15:00:00|354.17|353.97|354.12|353.97|354.22|354.02|354.07|353.87|2
1616079900000|2021-03-18 15:05:00|354.17|354.02|354.22|354.02|354.22|354.07|354.12|353.97|9
1616080200000|2021-03-18 15:10:00|354.17|354.07|354.07|353.87|354.22|354.07|354.02|353.82|29
1616080500000|2021-03-18 15:15:00|354.02|353.82|354.12|353.92|354.17|354.02|354.02|353.82|7
1616080800000|2021-03-18 15:20:00|354.07|353.87|354.12|353.92|354.27|354.07|354.07|353.87|7
1616081100000|2021-03-18 15:25:00|354.07|353.87|354.22|354.07|354.22|354.07|354.02|353.87|6
1616081400000|2021-03-18 15:30:00|354.17|354.02|354.22|353.97|354.22|354.07|354.17|353.97|1
1616081700000|2021-03-18 15:35:00|354.27|354.02|354.27|354.02|354.27|354.12|354.27|353.97|5
1616082000000|2021-03-18 15:40:00|354.22|354.07|354.22|354.02|354.22|354.07|354.22|354.02|0
1616082300000|2021-03-18 15:45:00|354.17|354.07|354.22|354.07|354.27|354.07|354.17|353.97|3
1616082600000|2021-03-18 15:50:00|354.27|354.02|354.42|354.27|354.47|354.32|354.22|354.02|35
1616082900000|2021-03-18 15:55:00|354.37|354.22|354.37|354.17|354.42|354.27|354.32|354.12|11
1616083200000|2021-03-18 16:00:00|354.42|354.12|354.52|354.37|354.57|354.37|354.42|354.12|13
1616083500000|2021-03-18 16:05:00|354.57|354.42|354.72|354.52|354.72|354.57|354.57|354.37|55
1616083800000|2021-03-18 16:10:00||354.47||354.52||354.52||354.47|0
1616084100000|2021-03-18 16:15:00|354.77|354.57|354.82|354.57|354.82|354.62|354.67|354.52|11
1616084400000|2021-03-18 16:20:00|354.72|354.62|354.82|354.62|354.82|354.67|354.72|354.57|5
1616084700000|2021-03-18 16:25:00|354.87|354.67|354.82|354.67|354.97|354.77|354.82|354.62|35
1616085000000|2021-03-18 16:30:00|354.92|354.62|354.77|354.57|354.97|354.72|354.67|354.52|17
1616085300000|2021-03-18 16:35:00|354.72|354.52|354.62|354.47|354.77|354.52|354.57|354.37|18
1616085600000|2021-03-18 16:40:00|354.67|354.42|354.52|354.32|354.67|354.52|354.52|354.32|7
1616085900000|2021-03-18 16:45:00|354.47|354.37|354.47|354.27|354.52|354.37|354.42|354.27|7
1616086200000|2021-03-18 16:50:00|354.42|354.22|354.32|354.12|354.47|354.27|354.27|354.12|19
1616086500000|2021-03-18 16:55:00|354.27|354.07|354.12|353.92|354.32|354.07|353.97|353.82|28
1616086800000|2021-03-18 17:00:00|354.07|353.97|354.27|354.02|354.32|354.02|353.97|353.82|19
1616087100000|2021-03-18 17:05:00|354.32|354.07|354.27|354.12|354.37|354.12|354.07|353.92|30
1616087400000|2021-03-18 17:10:00|354.32|354.07|354.62|354.42|354.72|354.47|354.32|354.07|104
1616087700000|2021-03-18 17:15:00|354.67|354.37|354.72|354.42|354.72|354.42|354.67|354.37|2
1616088000000|2021-03-18 17:20:00|354.77|354.47|354.87|354.62|354.87|354.67|354.77|354.47|2
1616088300000|2021-03-18 17:25:00||354.67||354.62||354.72||354.57|12
1616088600000|2021-03-18 17:30:00||354.57||354.62||354.62||354.57|3
1616088900000|2021-03-18 17:35:00||354.57||354.62||354.62||354.57|2
1616089200000|2021-03-18 17:40:00|354.82|354.57|354.82|354.67|354.82|354.72|354.82|354.57|4
1616089500000|2021-03-18 17:45:00|354.77|354.62|354.77|354.57|354.82|354.67|354.67|354.47|12
1616089800000|2021-03-18 17:50:00|354.82|354.62|354.87|354.67|354.92|354.72|354.72|354.57|4
1616090100000|2021-03-18 17:55:00|354.82|354.62|354.82|354.62|354.87|354.67|354.82|354.62|0
1616090400000|2021-03-18 18:00:00|354.87|354.67|354.52|354.32|354.87|354.67|354.52|354.32|2
1616090700000|2021-03-18 18:05:00|354.57|354.37|354.47|354.27|354.62|354.42|354.47|354.27|7
1616091000000|2021-03-18 18:10:00|354.52|354.32|354.32|354.12|354.52|354.32|354.27|354.07|0
1616091300000|2021-03-18 18:15:00|354.27|354.07|354.07|353.82|354.27|354.07|353.97|353.77|2
1616091600000|2021-03-18 18:20:00|354.02|353.77|353.97|353.77|354.12|353.92|353.97|353.77|4
1616091900000|2021-03-18 18:25:00|353.92|353.72|353.67|353.47|353.92|353.77|353.62|353.47|23
1616092200000|2021-03-18 18:30:00|353.62|353.52|353.42|353.22|353.77|353.62|353.37|353.22|28
1616092500000|2021-03-18 18:35:00|353.37|353.17|353.17|352.97|353.37|353.17|353.12|352.97|55
1616092800000|2021-03-18 18:40:00|353.12|352.92|352.82|352.67|353.17|352.92|352.72|352.57|44
1616093100000|2021-03-18 18:45:00|352.87|352.62|353.27|353.07|353.32|353.12|352.82|352.62|10
1616093400000|2021-03-18 18:50:00|353.32|353.12|353.17|352.97|353.32|353.17|353.07|352.87|4
1616093700000|2021-03-18 18:55:00|353.22|353.02|353.17|352.97|353.27|353.07|353.07|352.87|4
1616094000000|2021-03-18 19:00:00|353.12|352.92|353.07|352.87|353.27|353.12|353.02|352.82|0
1616094300000|2021-03-18 19:05:00|353.02|352.82|353.22|352.97|353.22|352.97|352.92|352.72|0
1616094600000|2021-03-18 19:10:00|353.27|353.02|353.22|353.02|353.32|353.07|353.12|352.92|0
1616094900000|2021-03-18 19:15:00|353.17|352.97|353.17|352.92|353.27|352.97|353.12|352.82|10
1616095200000|2021-03-18 19:20:00|353.12|352.87|352.97|352.77|353.17|352.92|352.92|352.77|2
1616095500000|2021-03-18 19:25:00|353.02|352.82|353.07|352.72|353.07|352.82|352.92|352.72|34
1616095800000|2021-03-18 19:30:00|353.12|352.77|352.92|352.72|353.17|352.92|352.92|352.72|13
1616096100000|2021-03-18 19:35:00|352.87|352.67|352.87|352.62|353.02|352.82|352.82|352.62|2
1616096400000|2021-03-18 19:40:00|352.82|352.67|352.67|352.52|352.87|352.72|352.67|352.52|6
1616096700000|2021-03-18 19:45:00|352.72|352.57|352.32|352.17|352.77|352.62|352.32|352.12|24
1616097000000|2021-03-18 19:50:00|352.37|352.22|352.42|352.27|352.62|352.47|352.32|352.17|72
1616097300000|2021-03-18 19:55:00|352.47|352.32|352.32|352.17|352.57|352.42|352.32|352.17|43
1616097600000|2021-03-18 20:00:00|352.37|352.22|352.37|352.12|352.42|352.27|352.22|352.07|37
1616097900000|2021-03-18 20:05:00|352.42|352.17|352.42|352.17|352.47|352.17|352.32|352.17|10
1616098200000|2021-03-18 20:10:00|352.47|352.22|352.42|352.27|352.52|352.32|352.42|352.22|6
1616098500000|2021-03-18 20:15:00|352.47|352.22|352.47|352.27|352.47|352.27|352.37|352.22|4
1616098800000|2021-03-18 20:20:00|352.42|352.32|352.47|352.32|352.47|352.32|352.42|352.22|3
1616099100000|2021-03-18 20:25:00|352.52|352.37|352.52|352.37|352.52|352.37|352.47|352.32|7
1616099400000|2021-03-18 20:30:00|352.57|352.42|352.57|352.42|352.67|352.52|352.52|352.37|19
1616099700000|2021-03-18 20:35:00|352.62|352.37|352.57|352.42|352.62|352.42|352.57|352.37|3
1616100000000|2021-03-18 20:40:00|352.62|352.37|352.62|352.37|352.62|352.47|352.52|352.37|5
1616100300000|2021-03-18 20:45:00|352.72|352.47|352.52|352.32|352.77|352.57|352.47|352.22|80
1616100600000|2021-03-18 20:50:00|352.57|352.37|352.72|352.42|352.77|352.52|352.42|352.22|59
1616100900000|2021-03-18 20:55:00|352.77|352.52|352.72|352.42|352.77|352.57|352.72|352.37|9
1616101200000|2021-03-18 21:00:00|352.82|352.37|352.92|352.17|352.92|352.37|352.47|352.17|2
1616101500000|2021-03-18 21:05:00|352.87||352.87||352.87||352.87||0
1616101800000|2021-03-18 21:10:00||352.27||352.27||352.27||352.27|0
1616102100000|2021-03-18 21:15:00|352.77|352.17|352.87|352.27|352.87|352.27|352.77|352.17|0
1616102700000|2021-03-18 21:25:00|352.97|352.37|352.87|352.27|352.97|352.37|352.87|352.27|0
1616103000000|2021-03-18 21:30:00|352.97|352.37|352.97|352.37|352.97|352.37|352.87|352.27|0
1616103300000|2021-03-18 21:35:00|352.87|352.27|352.87|352.27|352.87|352.27|352.87|352.27|0
1616103600000|2021-03-18 21:40:00|352.97|352.37|352.87|352.27|352.97|352.37|352.87|352.27|0
1616103900000|2021-03-18 21:45:00|352.97|352.37|352.87|352.27|352.97|352.37|352.87|352.27|0
1616104200000|2021-03-18 21:50:00|352.97|352.37|352.97|352.37|352.97|352.37|352.97|352.37|0
1616104500000|2021-03-18 21:55:00|352.87|352.27|352.87|352.27|352.97|352.37|352.87|352.27|0
1616104800000|2021-03-18 22:00:00|352.97|352.37|353.07|352.47|353.07|352.47|352.87|352.27|0
1616105100000|2021-03-18 22:05:00|353.17|352.57|352.97|352.37|353.17|352.57|352.97|352.37|0
1616105400000|2021-03-18 22:10:00|353.07|352.47|353.07|352.47|353.07|352.47|353.07|352.47|0
1616105700000|2021-03-18 22:15:00|353.17|352.57|353.17|352.57|353.17|352.57|353.17|352.57|0
1616106000000|2021-03-18 22:20:00|353.07|352.47|352.87|352.27|353.07|352.47|352.87|352.27|0
1616106300000|2021-03-18 22:25:00|352.77|352.17|352.87|352.27|352.87|352.27|352.67|352.07|0
1616106900000|2021-03-18 22:35:00|352.77|352.17|352.77|352.17|352.87|352.27|352.67|352.07|0
1616107200000|2021-03-18 22:40:00|352.67|352.07|352.77|352.17|352.77|352.17|352.67|352.07|0
1616107500000|2021-03-18 22:45:00|352.87|352.27|352.67|352.07|352.87|352.27|352.67|352.07|0
1616107800000|2021-03-18 22:50:00|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1616108100000|2021-03-18 22:55:00|352.57|351.97|352.47|351.87|352.57|351.97|352.47|351.87|0
1616108400000|2021-03-18 23:00:00|352.57|351.97|352.57|351.97|352.57|351.97|352.57|351.97|0
1616108700000|2021-03-18 23:05:00|352.67|352.07|352.57|351.97|352.67|352.07|352.57|351.97|0
1616109000000|2021-03-18 23:10:00|352.67|352.07|352.57|351.97|352.67|352.07|352.37|351.77|0
1616109300000|2021-03-18 23:15:00|352.47|351.87|352.57|351.97|352.67|352.07|352.47|351.87|0
1616109600000|2021-03-18 23:20:00|352.47|351.87|352.67|352.07|352.67|352.07|352.47|351.87|0
1616109900000|2021-03-18 23:25:00|352.57|351.97|352.77|352.17|352.77|352.17|352.57|351.97|0
1616110200000|2021-03-18 23:30:00|352.87|352.27|352.77|352.17|352.87|352.27|352.67|352.07|0
1616110500000|2021-03-18 23:35:00|352.67|352.07|352.67|352.07|352.77|352.17|352.67|352.07|0
1616110800000|2021-03-18 23:40:00|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1616111100000|2021-03-18 23:45:00|352.57|351.97|352.67|352.07|352.67|352.07|352.57|351.97|0
1616111400000|2021-03-18 23:50:00|352.57|351.97|352.67|352.07|352.67|352.07|352.57|351.97|0
1616111700000|2021-03-18 23:55:00|352.77|352.17|352.67|352.07|352.77|352.17|352.67|352.07|0
1616112000000|2021-03-19 00:00:00|352.57|351.97|352.77|352.17|352.77|352.17|352.57|351.97|0
1616112300000|2021-03-19 00:05:00|352.87|352.27|352.97|352.37|352.97|352.37|352.87|352.27|0
1616112600000|2021-03-19 00:10:00|352.87|352.27|352.97|352.37|352.97|352.37|352.87|352.27|0
1616112900000|2021-03-19 00:15:00|352.87|352.27|352.87|352.27|352.87|352.27|352.77|352.17|0
1616113200000|2021-03-19 00:20:00|352.77|352.17|352.77|352.17|352.77|352.17|352.67|352.07|0
1616113500000|2021-03-19 00:25:00|352.87|352.27|352.87|352.27|352.87|352.27|352.87|352.27|0
1616113800000|2021-03-19 00:30:00|352.97|352.37|353.52|353.32|353.52|353.37|352.67|352.27|285
1616114100000|2021-03-19 00:35:00|353.57|353.37|353.17|353.02|353.57|353.42|353.07|352.87|144
1616114400000|2021-03-19 00:40:00|353.12|352.97|353.12|352.97|353.27|353.12|352.92|352.77|125
1616114700000|2021-03-19 00:45:00|353.07|352.87|352.77|352.62|353.12|352.92|352.67|352.52|264
1616115000000|2021-03-19 00:50:00|352.82|352.67|353.22|353.02|353.32|353.17|352.82|352.62|251
1616115300000|2021-03-19 00:55:00|353.17|352.97|353.12|352.92|353.22|353.07|352.67|352.52|329
1616115600000|2021-03-19 01:00:00|353.37|352.97|353.67|353.47|353.87|353.72|352.92|352.72|818
1616115900000|2021-03-19 01:05:00|353.72|353.52|353.92|353.77|354.12|353.97|353.52|353.32|572
1616116200000|2021-03-19 01:10:00|353.97|353.72|353.62|353.42|353.97|353.77|353.62|353.42|307
1616116500000|2021-03-19 01:15:00|353.57|353.37|353.52|353.37|353.72|353.57|353.47|353.32|266
1616116800000|2021-03-19 01:20:00|353.57|353.42|353.22|353.07|353.57|353.42|353.12|352.97|253
1616117100000|2021-03-19 01:25:00|353.17|353.02|353.57|353.42|353.67|353.52|353.17|353.02|219
1616117400000|2021-03-19 01:30:00|353.52|353.37|353.92|353.77|354.02|353.87|353.47|353.32|445
1616117700000|2021-03-19 01:35:00|353.87|353.72|353.92|353.72|354.02|353.87|353.87|353.72|387
1616118000000|2021-03-19 01:40:00|353.87|353.77|354.07|353.92|354.12|353.97|353.87|353.72|258
1616118300000|2021-03-19 01:45:00|354.12|353.97|354.22|354.07|354.27|354.12|354.02|353.87|224
1616118600000|2021-03-19 01:50:00|354.17|354.02|354.37|354.17|354.42|354.22|354.17|353.97|171
1616118900000|2021-03-19 01:55:00|354.32|354.12|354.52|354.32|354.52|354.32|354.22|354.07|254
1616119200000|2021-03-19 02:00:00|354.47|354.37|354.27|354.07|354.52|354.37|354.22|354.07|184
1616119500000|2021-03-19 02:05:00|354.22|354.02|354.07|353.87|354.22|354.07|354.02|353.87|166
1616119800000|2021-03-19 02:10:00|354.02|353.92|354.07|353.92|354.17|354.02|354.02|353.87|138
1616120100000|2021-03-19 02:15:00|354.02|353.87|353.72|353.57|354.12|353.92|353.72|353.57|252
1616120400000|2021-03-19 02:20:00|353.77|353.62|354.02|353.87|354.02|353.87|353.72|353.52|146
1616120700000|2021-03-19 02:25:00|353.97|353.82|354.02|353.87|354.07|353.92|353.97|353.77|178
1616121000000|2021-03-19 02:30:00|353.97|353.82|354.27|354.12|354.27|354.12|353.92|353.77|153
1616121300000|2021-03-19 02:35:00|354.32|354.07|354.37|354.22|354.42|354.27|354.22|354.07|190
1616121600000|2021-03-19 02:40:00|354.32|354.17|354.12|353.97|354.37|354.17|354.12|353.97|220
1616121900000|2021-03-19 02:45:00|354.17|354.02|354.57|354.42|354.57|354.42|354.12|354.02|201
1616122200000|2021-03-19 02:50:00|354.62|354.47|354.62|354.42|354.77|354.62|354.47|354.32|266
1616122500000|2021-03-19 02:55:00|354.57|354.37|354.42|354.22|354.62|354.42|354.37|354.22|143
1616122800000|2021-03-19 03:00:00|354.37|354.17|354.47|354.27|354.47|354.32|354.32|354.17|124
1616123100000|2021-03-19 03:05:00|354.52|354.32|354.47|354.27|354.52|354.32|354.27|354.12|93
1616123400000|2021-03-19 03:10:00|354.42|354.32|354.37|354.22|354.47|354.32|354.32|354.17|81
1616123700000|2021-03-19 03:15:00|354.42|354.27|354.42|354.27|354.47|354.32|354.37|354.22|67
1616124000000|2021-03-19 03:20:00|354.47|354.32|354.57|354.42|354.62|354.47|354.47|354.32|97
1616124300000|2021-03-19 03:25:00|354.62|354.47|354.62|354.42|354.67|354.52|354.57|354.42|83
1616124600000|2021-03-19 03:30:00|354.67|354.47|354.97|354.77|354.97|354.77|354.62|354.47|202
1616124900000|2021-03-19 03:35:00|354.92|354.82|355.27|355.12|355.27|355.12|354.92|354.77|219
1616125200000|2021-03-19 03:40:00|355.22|355.07|355.22|355.07|355.47|355.32|355.02|354.82|268
1616125500000|2021-03-19 03:45:00|355.27|355.12|355.17|354.97|355.32|355.17|355.07|354.92|161
1616125800000|2021-03-19 03:50:00|355.22|355.02|354.97|354.82|355.22|355.07|354.97|354.77|109
1616126100000|2021-03-19 03:55:00|354.92|354.77|354.92|354.72|355.02|354.87|354.82|354.62|120
1616126400000|2021-03-19 04:00:00|354.97|354.77|354.92|354.72|354.97|354.82|354.77|354.62|71
1616126700000|2021-03-19 04:05:00|354.87|354.67|354.97|354.77|355.02|354.87|354.77|354.62|100
1616127000000|2021-03-19 04:10:00|355.02|354.82|355.12|354.97|355.12|354.97|354.92|354.72|68
1616127300000|2021-03-19 04:15:00|355.07|354.92|355.27|355.07|355.32|355.17|355.02|354.87|75
1616127600000|2021-03-19 04:20:00|355.32|355.12|355.32|355.17|355.42|355.22|355.22|355.07|114
1616127900000|2021-03-19 04:25:00|355.37|355.22|355.37|355.22|355.37|355.22|355.27|355.12|54
1616128200000|2021-03-19 04:30:00|355.42|355.27|355.57|355.42|355.67|355.52|355.32|355.17|105
1616128500000|2021-03-19 04:35:00|355.62|355.47|355.47|355.27|355.67|355.52|355.42|355.27|146
1616128800000|2021-03-19 04:40:00|355.52|355.32|355.52|355.37|355.57|355.42|355.47|355.32|48
1616129100000|2021-03-19 04:45:00|355.57|355.42|355.57|355.42|355.57|355.42|355.37|355.17|49
1616129400000|2021-03-19 04:50:00|355.62|355.47|355.52|355.37|355.67|355.52|355.42|355.22|98
1616129700000|2021-03-19 04:55:00|355.47|355.32|355.32|355.17|355.52|355.37|355.22|355.07|79
1616130000000|2021-03-19 05:00:00|355.27|355.12|355.22|355.07|355.37|355.22|355.07|354.92|382
1616130300000|2021-03-19 05:05:00|355.17|355.02|354.92|354.77|355.22|355.07|354.92|354.77|152
1616130600000|2021-03-19 05:10:00|354.87|354.72|354.77|354.62|354.97|354.77|354.72|354.57|135
1616130900000|2021-03-19 05:15:00|354.72|354.57|354.87|354.72|354.87|354.72|354.72|354.52|109
1616131200000|2021-03-19 05:20:00|354.82|354.67|354.67|354.52|354.82|354.67|354.62|354.42|91
1616131500000|2021-03-19 05:25:00|354.72|354.57|354.57|354.42|354.77|354.62|354.57|354.42|170
1616131800000|2021-03-19 05:30:00|354.62|354.47|354.62|354.47|354.67|354.52|354.42|354.27|96
1616132100000|2021-03-19 05:35:00|354.67|354.52|354.57|354.37|354.72|354.57|354.52|354.37|108
1616132400000|2021-03-19 05:40:00|354.62|354.42|354.52|354.32|354.72|354.52|354.52|354.32|69
1616132700000|2021-03-19 05:45:00|354.57|354.37|354.62|354.47|354.67|354.47|354.52|354.37|49
1616133000000|2021-03-19 05:50:00|354.57|354.42|354.57|354.42|354.67|354.52|354.52|354.32|54
1616133300000|2021-03-19 05:55:00|354.62|354.37|354.52|354.37|354.67|354.52|354.52|354.37|73
1616133600000|2021-03-19 06:00:00|354.57|354.32|354.37|354.17|354.57|354.37|354.32|354.17|117
1616133900000|2021-03-19 06:05:00|354.32|354.22|354.17|354.02|354.37|354.22|354.12|353.97|146
1616134200000|2021-03-19 06:10:00|354.07|353.97|354.22|354.07|354.22|354.07|353.87|353.72|320
1616134500000|2021-03-19 06:15:00|354.17|354.02|354.17|354.02|354.22|354.07|354.12|353.92|122
1616134800000|2021-03-19 06:20:00|354.12|353.92|354.12|353.97|354.22|354.07|354.07|353.92|65
1616135100000|2021-03-19 06:25:00|354.17|353.92|354.32|354.17|354.32|354.17|354.07|353.92|102
1616135400000|2021-03-19 06:30:00|354.37|354.22|354.37|354.22|354.42|354.27|354.27|354.12|76
1616135700000|2021-03-19 06:35:00|354.42|354.17|354.22|354.07|354.42|354.27|354.17|353.97|64
1616136000000|2021-03-19 06:40:00|354.27|354.12|354.27|354.07|354.27|354.12|354.12|353.97|86
1616136300000|2021-03-19 06:45:00|354.22|354.12|354.27|354.12|354.32|354.17|354.07|353.92|67
1616136600000|2021-03-19 06:50:00|354.32|354.17|354.32|354.17|354.42|354.22|354.27|354.12|68
1616136900000|2021-03-19 06:55:00|354.27|354.12|354.42|354.22|354.42|354.27|354.27|354.12|85
1616137200000|2021-03-19 07:00:00|354.47|354.27|354.52|354.37|354.52|354.37|354.27|354.12|140
1616137500000|2021-03-19 07:05:00|354.47|354.32|354.57|354.42|354.57|354.42|354.37|354.22|173
1616137800000|2021-03-19 07:10:00|354.52|354.37|354.32|354.17|354.52|354.37|354.22|354.07|147
1616138100000|2021-03-19 07:15:00|354.37|354.22|354.62|354.47|354.62|354.47|354.32|354.17|199
1616138400000|2021-03-19 07:20:00|354.57|354.42|354.52|354.37|354.62|354.47|354.47|354.32|172
1616138700000|2021-03-19 07:25:00|354.47|354.32|354.37|354.22|354.52|354.37|354.32|354.17|145
1616139000000|2021-03-19 07:30:00|354.32|354.17|354.52|354.37|354.57|354.37|354.27|354.12|129
1616139300000|2021-03-19 07:35:00|354.47|354.32|354.47|354.32|354.52|354.37|354.37|354.22|157
1616139600000|2021-03-19 07:40:00|354.52|354.37|354.52|354.37|354.52|354.37|354.47|354.32|96
1616139900000|2021-03-19 07:45:00|354.47|354.32|354.52|354.37|354.52|354.37|354.37|354.17|128
1616140200000|2021-03-19 07:50:00|354.47|354.32|354.32|354.17|354.57|354.42|354.32|354.12|184
1616140500000|2021-03-19 07:55:00|354.37|354.22|354.32|354.17|354.57|354.42|354.32|354.17|112
1616140800000|2021-03-19 08:00:00|354.37|354.22|354.07|353.87|354.57|354.42|354.02|353.87|315
1616141100000|2021-03-19 08:05:00|354.12|353.92|354.17|354.02|354.32|354.17|354.02|353.82|272
1616141400000|2021-03-19 08:10:00|354.12|353.97|353.97|353.82|354.27|354.07|353.87|353.72|160
1616141700000|2021-03-19 08:15:00|354.02|353.87|354.17|354.02|354.22|354.07|353.92|353.77|238
1616142000000|2021-03-19 08:20:00|354.22|354.07|354.07|353.92|354.22|354.07|354.02|353.87|201
1616142300000|2021-03-19 08:25:00|354.12|353.97|354.17|354.02|354.32|354.17|354.07|353.92|271
1616142600000|2021-03-19 08:30:00|354.22|354.07|354.27|354.12|354.37|354.22|354.22|354.07|310
1616142900000|2021-03-19 08:35:00|354.32|354.17|354.27|354.12|354.37|354.22|354.27|354.12|147
1616143200000|2021-03-19 08:40:00|354.32|354.17|354.07|353.87|354.32|354.17|354.02|353.87|303
1616143500000|2021-03-19 08:45:00|354.02|353.92|353.97|353.82|354.07|353.92|353.97|353.82|251
1616143800000|2021-03-19 08:50:00|354.02|353.87|353.97|353.82|354.12|353.97|353.97|353.82|467
1616144100000|2021-03-19 08:55:00|353.92|353.77|353.87|353.72|353.97|353.82|353.82|353.67|737
1616144400000|2021-03-19 09:00:00|353.82|353.67|353.62|353.47|354.22|354.07|353.62|353.47|2157
1616144700000|2021-03-19 09:05:00|353.57|353.42|353.37|353.17|353.57|353.42|353.27|353.12|764
1616145000000|2021-03-19 09:10:00|353.32|353.22|353.32|353.12|353.52|353.37|353.27|353.07|146
1616145300000|2021-03-19 09:15:00|353.37|353.17|353.42|353.27|353.47|353.32|353.22|353.07|165
1616145600000|2021-03-19 09:20:00|353.47|352.87|353.57|352.97|353.57|352.97|353.37|352.77|0
1616145900000|2021-03-19 09:25:00|353.47|352.87|353.37|352.77|353.57|352.97|353.37|352.77|14
1616146200000|2021-03-19 09:30:00|353.27|352.67|353.47|352.87|353.47|352.87|353.27|352.67|0
1616146500000|2021-03-19 09:35:00|353.37|352.77|353.37|352.77|353.47|352.87|353.27|352.67|0
1616146800000|2021-03-19 09:40:00|353.27|352.67|353.37|352.77|353.37|352.77|353.27|352.67|0
1616147100000|2021-03-19 09:45:00|353.47|352.87|353.37|352.77|353.47|352.87|353.37|352.77|0
1616147400000|2021-03-19 09:50:00|353.22|353.07|352.97|352.82|353.27|353.07|352.97|352.82|160
1616147700000|2021-03-19 09:55:00|353.02|352.87|353.27|353.12|353.27|353.12|352.97|352.82|74
1616148000000|2021-03-19 10:00:00|353.32|353.17|353.12|352.97|353.37|353.22|353.12|352.97|62
1616148300000|2021-03-19 10:05:00|353.07|352.92|353.32|353.17|353.37|353.17|353.07|352.92|36
1616148600000|2021-03-19 10:10:00|353.27|353.12|352.97|352.77|353.32|353.17|352.87|352.67|85
1616148900000|2021-03-19 10:15:00|353.02|352.82|353.07|352.92|353.07|352.92|352.82|352.67|59
1616149200000|2021-03-19 10:20:00|353.12|352.97|353.02|352.87|353.12|352.97|352.92|352.72|10
1616149500000|2021-03-19 10:25:00|353.07|352.92|353.12|352.92|353.27|353.07|353.02|352.87|15
1616149800000|2021-03-19 10:30:00|353.07|352.97|353.12|352.92|353.22|353.02|353.07|352.87|2
1616150100000|2021-03-19 10:35:00|353.17|352.97|353.12|352.92|353.17|352.97|353.02|352.87|6
1616150400000|2021-03-19 10:40:00|353.07|352.97|353.32|353.17|353.32|353.17|353.07|352.92|22
1616150700000|2021-03-19 10:45:00|353.37|353.22|353.32|353.17|353.42|353.27|353.27|353.12|20
1616151000000|2021-03-19 10:50:00|353.37|353.12|353.37|353.22|353.52|353.37|353.37|353.12|27
1616151300000|2021-03-19 10:55:00|353.32|353.17|353.42|353.27|353.42|353.27|353.32|353.17|8
1616151600000|2021-03-19 11:00:00|353.37|353.22|353.37|353.22|353.42|353.27|353.37|353.22|1
1616151900000|2021-03-19 11:05:00|353.42|353.17|353.22|353.02|353.42|353.22|353.17|352.97|33
1616152200000|2021-03-19 11:10:00|353.17|353.07|353.12|352.92|353.22|353.07|353.07|352.92|7
1616152500000|2021-03-19 11:15:00|353.07|352.97|353.17|353.02|353.22|353.07|353.07|352.92|3
1616152800000|2021-03-19 11:20:00|353.22|352.97|353.02|352.87|353.22|353.07|352.97|352.82|72
1616153100000|2021-03-19 11:25:00|352.97|352.82|353.17|352.97|353.17|352.97|352.92|352.77|21
1616153400000|2021-03-19 11:30:00|353.22|353.02|353.22|353.02|353.27|353.07|353.12|352.97|9
1616153700000|2021-03-19 11:35:00||353.07||353.07||353.07||353.02|0
1616154000000|2021-03-19 11:40:00|353.27|353.12|353.27|353.12|353.37|353.22|353.22|353.07|40
1616154300000|2021-03-19 11:45:00|353.32|353.17|353.32|353.12|353.37|353.22|353.27|353.07|8
1616154600000|2021-03-19 11:50:00|353.37|353.17|353.22|353.02|353.37|353.17|353.17|353.02|44
1616154900000|2021-03-19 11:55:00|353.27|353.07|353.37|353.17|353.37|353.22|353.22|353.02|13
1616155200000|2021-03-19 12:00:00|353.32|353.12|353.37|353.17|353.52|353.37|353.27|353.12|83
1616155500000|2021-03-19 12:05:00|353.32|353.22|353.32|353.17|353.42|353.22|353.22|353.07|32
1616155800000|2021-03-19 12:10:00|353.37|353.12|353.22|353.02|353.37|353.22|353.12|352.97|41
1616156100000|2021-03-19 12:15:00|353.17|353.07|353.32|353.17|353.37|353.22|353.17|353.07|40
1616156400000|2021-03-19 12:20:00|353.27|353.12|353.12|352.97|353.32|353.17|353.12|352.97|84
1616156700000|2021-03-19 12:25:00|353.17|352.92|353.07|352.92|353.17|352.92|352.97|352.82|47
1616157000000|2021-03-19 12:30:00|353.12|352.97|353.07|352.92|353.22|353.07|353.07|352.92|39
1616157300000|2021-03-19 12:35:00|353.02|352.87|353.02|352.82|353.07|352.92|353.02|352.82|24
1616157600000|2021-03-19 12:40:00|352.97|352.87|353.17|353.02|353.17|353.02|352.97|352.87|19
1616157900000|2021-03-19 12:45:00|353.22|353.07|353.12|352.97|353.22|353.07|353.07|352.92|26
1616158200000|2021-03-19 12:50:00|353.17|352.92|353.27|353.12|353.27|353.12|353.12|352.92|36
1616158500000|2021-03-19 12:55:00|353.22|353.07|353.32|353.17|353.42|353.27|353.22|353.07|34
1616158800000|2021-03-19 13:00:00|353.12|353.12|352.72|352.52|353.12|353.12|352.37|352.22|214
1616159100000|2021-03-19 13:05:00|352.77|352.57|353.02|352.72|353.02|352.82|352.67|352.47|58
1616159400000|2021-03-19 13:10:00|352.97|352.77|353.07|352.92|353.17|353.02|352.97|352.67|48
1616159700000|2021-03-19 13:15:00|353.12|352.97|353.17|352.97|353.22|353.07|353.07|352.92|53
1616160000000|2021-03-19 13:20:00|353.22|353.02|353.22|352.97|353.22|353.07|353.17|352.92|15
1616160300000|2021-03-19 13:25:00|353.17|352.92|352.97|352.82|353.17|353.07|352.97|352.77|132
1616160600000|2021-03-19 13:30:00|353.02|352.77|353.07|352.87|353.27|353.12|352.87|352.72|162
1616160900000|2021-03-19 13:35:00|353.12|352.92|353.22|353.02|353.42|353.27|353.02|352.87|193
1616161200000|2021-03-19 13:40:00|353.17|352.92|352.47|352.32|353.17|352.97|352.12|351.92|321
1616161500000|2021-03-19 13:45:00|352.42|352.27|352.22|352.02|352.52|352.37|352.12|351.97|91
1616161800000|2021-03-19 13:50:00|352.27|351.97|352.52|352.32|352.67|352.52|352.27|351.97|135
1616162100000|2021-03-19 13:55:00|352.47|352.27|352.72|352.52|352.77|352.62|352.37|352.17|102
1616162400000|2021-03-19 14:00:00|352.67|352.47|352.42|352.22|352.77|352.62|352.32|352.17|82
1616162700000|2021-03-19 14:05:00|352.37|352.17|352.62|352.42|352.62|352.42|352.27|352.07|38
1616163000000|2021-03-19 14:10:00|352.57|352.47|352.67|352.52|352.67|352.52|352.32|352.17|53
1616163300000|2021-03-19 14:15:00|352.62|352.47|352.92|352.72|352.92|352.72|352.47|352.32|91
1616163600000|2021-03-19 14:20:00|352.87|352.77|353.07|352.87|353.12|352.97|352.87|352.72|87
1616163900000|2021-03-19 14:25:00|353.02|352.92|353.02|352.87|353.12|352.97|352.97|352.77|29
1616164200000|2021-03-19 14:30:00|353.07|352.92|352.62|352.42|353.12|352.97|352.52|352.32|82
1616164500000|2021-03-19 14:35:00|352.67|352.47|353.02|352.82|353.02|352.82|352.52|352.32|59
1616164800000|2021-03-19 14:40:00|352.97|352.87|353.02|352.87|353.07|352.92|352.87|352.72|62
1616165100000|2021-03-19 14:45:00|352.97|352.82|353.07|352.92|353.12|352.97|352.97|352.82|24
1616165400000|2021-03-19 14:50:00|353.02|352.87|353.27|353.12|353.32|353.17|353.02|352.87|64
1616165700000|2021-03-19 14:55:00|353.32|353.17|353.07|352.87|353.32|353.17|352.82|352.67|96
1616166000000|2021-03-19 15:00:00|353.02|352.82|353.07|352.87|353.12|352.92|352.87|352.72|19
1616166300000|2021-03-19 15:05:00|353.02|352.82|352.97|352.77|353.17|352.97|352.92|352.77|20
1616166600000|2021-03-19 15:10:00|353.02|352.82|352.97|352.82|353.17|353.02|352.87|352.67|15
1616166900000|2021-03-19 15:15:00|353.02|352.87|353.12|352.92|353.17|352.97|352.97|352.82|11
1616167200000|2021-03-19 15:20:00|353.07|352.82|352.97|352.77|353.17|352.97|352.97|352.77|18
1616167500000|2021-03-19 15:25:00|352.92|352.72|353.07|352.87|353.07|352.92|352.72|352.57|20
1616167800000|2021-03-19 15:30:00|353.02|352.92|353.27|353.07|353.27|353.07|352.97|352.77|21
1616168100000|2021-03-19 15:35:00|353.22|353.02|353.47|353.27|353.47|353.27|353.12|352.97|13
1616168400000|2021-03-19 15:40:00|353.42|353.32|353.62|353.42|353.62|353.47|353.37|353.22|42
1616168700000|2021-03-19 15:45:00|353.57|353.47|353.82|353.67|353.87|353.67|353.57|353.47|32
1616169000000|2021-03-19 15:50:00|353.87|353.72|354.17|354.02|354.22|354.02|353.72|353.57|57
1616169300000|2021-03-19 15:55:00|354.22|353.97|354.07|353.92|354.22|354.02|354.02|353.87|31
1616169600000|2021-03-19 16:00:00|354.12|353.97|354.42|354.22|354.42|354.27|354.12|353.92|36
1616169900000|2021-03-19 16:05:00|354.37|354.27|354.37|354.22|354.42|354.27|354.27|354.12|20
1616170200000|2021-03-19 16:10:00|354.32|354.17|354.32|354.12|354.37|354.17|354.12|353.97|11
1616170500000|2021-03-19 16:15:00||354.17||354.17||354.17||354.12|10
1616170800000|2021-03-19 16:20:00|354.37|354.12|354.27|354.12|354.37|354.22|354.17|354.02|28
1616171100000|2021-03-19 16:25:00|354.32|354.17|354.32|354.12|354.32|354.17|354.27|354.07|6
1616171400000|2021-03-19 16:30:00|354.37|354.17|354.12|353.97|354.37|354.22|354.07|353.87|65
1616171700000|2021-03-19 16:35:00|354.07|353.92|353.77|353.62|354.12|353.97|353.77|353.62|48
1616172000000|2021-03-19 16:40:00|353.82|353.67|354.07|353.87|354.12|353.97|353.82|353.67|27
1616172300000|2021-03-19 16:45:00|354.12|353.92|354.22|354.07|354.22|354.07|354.02|353.87|41
1616172600000|2021-03-19 16:50:00|354.17|354.02|354.22|354.02|354.22|354.02|354.02|353.87|9
1616172900000|2021-03-19 16:55:00|354.17|354.07|354.32|354.17|354.32|354.17|354.17|354.02|4
1616173200000|2021-03-19 17:00:00|354.37|354.22|354.32|354.17|354.37|354.22|354.27|354.07|19
1616173500000|2021-03-19 17:05:00|354.27|354.12|354.32|354.17|354.32|354.17|354.17|353.97|13
1616173800000|2021-03-19 17:10:00|354.27|354.12|354.42|354.27|354.42|354.27|354.27|354.12|13
1616174100000|2021-03-19 17:15:00|354.37|354.22|354.52|354.37|354.57|354.37|354.37|354.22|22
1616174400000|2021-03-19 17:20:00|354.57|354.42|354.57|354.42|354.57|354.42|354.47|354.32|11
1616174700000|2021-03-19 17:25:00|354.52|354.37|354.57|354.42|354.57|354.42|354.42|354.22|22
1616175000000|2021-03-19 17:30:00|354.52|354.37|354.52|354.37|354.57|354.42|354.52|354.32|16
1616175300000|2021-03-19 17:35:00|354.47|354.32|354.47|354.27|354.57|354.42|354.47|354.27|26
1616175600000|2021-03-19 17:40:00|354.52|354.32|354.52|354.37|354.57|354.37|354.42|354.27|5
1616175900000|2021-03-19 17:45:00|354.57|354.42|354.62|354.47|354.62|354.47|354.47|354.32|13
1616176200000|2021-03-19 17:50:00||354.42||354.47||354.47||354.42|3
1616176500000|2021-03-19 17:55:00|354.57|354.42|354.27|353.97|354.62|354.42|354.27|353.97|63
1616176800000|2021-03-19 18:00:00|354.32|354.02|354.32|354.02|354.37|354.12|354.27|354.02|3
1616177100000|2021-03-19 18:05:00||353.97||353.92||353.97||353.92|0
1616177700000|2021-03-19 18:15:00|354.27|353.82|354.07|353.82|354.27|353.82|354.07|353.82|1
1616178000000|2021-03-19 18:20:00|354.12|353.77|354.07|353.72|354.12|353.77|354.07|353.72|1
1616178300000|2021-03-19 18:25:00|354.02|353.77|354.07|353.77|354.12|353.77|354.02|353.77|11
1616178600000|2021-03-19 18:30:00|354.12|353.82|354.07|353.82|354.12|353.82|354.07|353.82|0
1616178900000|2021-03-19 18:35:00|354.12||354.07||354.12||354.07||0
1616179200000|2021-03-19 18:40:00|354.12|353.97|354.07|353.82|354.12|353.97|354.07|353.82|4
1616179500000|2021-03-19 18:45:00|354.12||354.12||354.12||354.07||0
1616179800000|2021-03-19 18:50:00|354.07||354.07||354.12||354.07||0
1616180100000|2021-03-19 18:55:00|354.12|353.87|354.17|353.97|354.17|353.97|354.07|353.87|3
1616180400000|2021-03-19 19:00:00|354.22|354.02|354.17|353.87|354.27|354.02|354.17|353.87|7
1616180700000|2021-03-19 19:05:00|354.22||354.17||354.22||354.17||0
1616181000000|2021-03-19 19:10:00|354.22||354.17||354.22||354.17||0
1616181300000|2021-03-19 19:15:00||353.82||353.82||353.82||353.82|0
1616182500000|2021-03-19 19:35:00|354.22|353.87|354.22|353.97|354.27|354.02|354.22|353.87|1
1616182800000|2021-03-19 19:40:00|354.27||354.22||354.27||354.22||0
1616183100000|2021-03-19 19:45:00|354.27|353.92|354.22|353.92|354.27|353.92|354.22|353.92|2
1616183400000|2021-03-19 19:50:00|354.27|353.97|354.32|354.07|354.37|354.07|354.22|353.97|13
1616183700000|2021-03-19 19:55:00|354.37|354.02|354.17|353.97|354.37|354.17|354.12|353.92|7
1616184000000|2021-03-19 20:00:00|354.22|354.02|354.22|354.02|354.37|354.22|354.12|353.97|27
1616184300000|2021-03-19 20:05:00|354.17|353.97|354.12|353.97|354.17|353.97|354.07|353.92|0
1616184600000|2021-03-19 20:10:00|354.07|353.92|354.17|353.97|354.22|354.07|354.07|353.92|8
1616184900000|2021-03-19 20:15:00|354.12||354.17||354.17||354.12||0
1616185200000|2021-03-19 20:20:00|354.12|354.02|354.17|354.02|354.17|354.02|354.12|353.97|4
1616185500000|2021-03-19 20:25:00|354.12|353.97|354.07|353.92|354.12|354.02|354.07|353.92|2
1616185800000|2021-03-19 20:30:00|354.12|353.97|354.12|353.97|354.12|353.97|354.07|353.92|6
1616186100000|2021-03-19 20:35:00|354.07|353.92|354.07|353.87|354.12|353.97|354.07|353.87|3
1616186400000|2021-03-19 20:40:00|354.12|353.82|354.17|353.87|354.17|353.87|354.02|353.82|6
1616186700000|2021-03-19 20:45:00|354.12|353.82|354.02|353.67|354.32|354.07|353.87|353.47|157
1616187000000|2021-03-19 20:50:00|354.07|353.87|353.77|353.52|354.27|353.97|353.72|353.37|91
1616187300000|2021-03-19 20:55:00|353.67|353.47|354.02|353.12|354.02|353.47|353.47|353.12|30
1616364000000|2021-03-21 22:00:00|353.37|352.77|353.47|352.87|353.47|352.87|353.27|352.67|0
1616364300000|2021-03-21 22:05:00|353.57|352.97|353.57|352.97|353.67|353.07|353.47|352.87|0
1616364600000|2021-03-21 22:10:00|353.47|352.87|353.37|352.77|353.57|352.97|353.37|352.77|0
1616364900000|2021-03-21 22:15:00|353.47|352.87|353.47|352.87|353.47|352.87|353.37|352.77|0
1616365200000|2021-03-21 22:20:00|353.37|352.77|353.27|352.67|353.47|352.87|353.27|352.67|0
1616365500000|2021-03-21 22:25:00|353.37|352.77|353.47|352.87|353.47|352.87|353.37|352.77|0
1616365800000|2021-03-21 22:30:00|353.37|352.77|353.47|352.87|353.47|352.87|353.37|352.77|0
1616366100000|2021-03-21 22:35:00|353.37|352.77|353.67|353.07|353.67|353.07|353.37|352.77|0
1616366400000|2021-03-21 22:40:00|353.77|353.17|353.87|353.27|353.87|353.27|353.77|353.17|0
1616367000000|2021-03-21 22:50:00|353.77|353.17|353.87|353.27|353.87|353.27|353.77|353.17|0
1616367600000|2021-03-21 23:00:00|353.97|353.37|353.97|353.37|354.07|353.47|353.97|353.37|0
1616367900000|2021-03-21 23:05:00|354.07|353.47|353.97|353.37|354.07|353.47|353.97|353.37|0
1616368200000|2021-03-21 23:10:00|353.87|353.27|354.07|353.47|354.07|353.47|353.87|353.27|0
1616368500000|2021-03-21 23:15:00|353.97|353.37|354.07|353.47|354.07|353.47|353.97|353.37|0
1616368800000|2021-03-21 23:20:00|354.17|353.57|354.07|353.47|354.17|353.57|354.07|353.47|0
1616369100000|2021-03-21 23:25:00|354.17|353.57|354.17|353.57|354.17|353.57|354.07|353.47|0
1616369400000|2021-03-21 23:30:00|354.07|353.47|354.17|353.57|354.17|353.57|354.07|353.47|0
1616369700000|2021-03-21 23:35:00|354.07|353.47|354.17|353.57|354.17|353.57|353.97|353.37|0
1616370300000|2021-03-21 23:45:00|354.07|353.47|353.97|353.37|354.07|353.47|353.97|353.37|0
1616370600000|2021-03-21 23:50:00|354.07|353.47|353.97|353.37|354.07|353.47|353.97|353.37|0
1616370900000|2021-03-21 23:55:00|354.07|353.47|354.07|353.47|354.07|353.47|353.97|353.37|0
1616371200000|2021-03-22 00:00:00|353.97|353.37|354.07|353.47|354.17|353.57|353.87|353.27|0
1616371500000|2021-03-22 00:05:00|353.97|353.37|353.97|353.37|354.07|353.47|353.97|353.37|0
1616371800000|2021-03-22 00:10:00|354.07|353.47|354.07|353.47|354.17|353.57|354.07|353.47|0
1616372100000|2021-03-22 00:15:00|353.97|353.37|354.07|353.47|354.17|353.57|353.97|353.37|0
1616372400000|2021-03-22 00:20:00|353.97|353.37|353.97|353.37|354.07|353.47|353.97|353.37|0
1616372700000|2021-03-22 00:25:00|353.87|353.27|353.87|353.27|353.97|353.37|353.87|353.27|0
1616373000000|2021-03-22 00:30:00|353.42|353.22|352.52|352.32|353.62|353.32|352.22|352.07|420
1616373300000|2021-03-22 00:35:00|352.47|352.27|352.57|352.37|352.62|352.47|352.17|352.02|224
1616373600000|2021-03-22 00:40:00|352.52|352.32|352.32|352.17|352.52|352.32|352.22|352.07|151
1616373900000|2021-03-22 00:45:00|352.27|352.12|352.12|351.92|352.32|352.12|351.97|351.82|193
1616374200000|2021-03-22 00:50:00|352.17|351.97|352.37|352.22|352.47|352.32|352.12|351.97|110
1616374500000|2021-03-22 00:55:00|352.47|352.17|352.62|352.42|352.92|352.72|352.37|352.17|190
1616374800000|2021-03-22 01:00:00|352.72|352.52|353.13|352.93|353.17|352.97|352.57|352.42|428
1616375100000|2021-03-22 01:05:00|353.08|352.88|353.28|353.13|353.58|353.43|353.08|352.88|426
1616375400000|2021-03-22 01:10:00|353.33|353.08|353.13|352.93|353.38|353.23|352.98|352.78|315
1616375700000|2021-03-22 01:15:00|353.08|352.98|353.13|352.98|353.38|353.23|352.98|352.78|398
1616376000000|2021-03-22 01:20:00|353.08|352.93|352.93|352.78|353.23|353.08|352.88|352.73|334
1616376300000|2021-03-22 01:25:00|352.88|352.73|353.03|352.88|353.03|352.88|352.73|352.58|306
1616376600000|2021-03-22 01:30:00|352.98|352.83|353.28|353.13|353.28|353.13|352.98|352.83|340
1616376900000|2021-03-22 01:35:00|353.33|353.18|354.03|353.88|354.13|353.98|353.33|353.13|486
1616377200000|2021-03-22 01:40:00|353.98|353.83|354.33|354.18|354.33|354.18|353.78|353.63|301
1616377500000|2021-03-22 01:45:00|354.38|354.23|354.78|354.58|354.88|354.73|354.38|354.23|373
1616377800000|2021-03-22 01:50:00|354.83|354.63|354.63|354.43|354.83|354.68|354.58|354.43|128
1616378100000|2021-03-22 01:55:00|354.68|354.48|354.53|354.38|354.78|354.63|354.48|354.33|152
1616378400000|2021-03-22 02:00:00|354.58|354.43|353.93|353.78|354.58|354.43|353.93|353.73|333
1616378700000|2021-03-22 02:05:00|353.98|353.73|354.08|353.88|354.23|354.08|353.93|353.73|239
1616379000000|2021-03-22 02:10:00|354.03|353.93|354.38|354.23|354.38|354.23|354.03|353.88|119
1616379300000|2021-03-22 02:15:00|354.43|354.28|354.33|354.18|354.48|354.33|354.28|354.08|139
1616379600000|2021-03-22 02:20:00|354.38|354.23|354.33|354.18|354.43|354.28|354.28|354.08|183
1616379900000|2021-03-22 02:25:00|354.38|354.13|354.48|354.28|354.58|354.43|354.33|354.13|228
1616380200000|2021-03-22 02:30:00|354.53|354.33|354.48|354.33|354.78|354.63|354.43|354.28|140
1616380500000|2021-03-22 02:35:00|354.53|354.38|354.38|354.23|354.58|354.43|354.28|354.13|129
1616380800000|2021-03-22 02:40:00|354.43|354.28|354.13|353.98|354.48|354.28|354.08|353.93|192
1616381100000|2021-03-22 02:45:00|354.08|353.93|354.28|354.08|354.43|354.28|354.08|353.93|208
1616381400000|2021-03-22 02:50:00|354.23|354.13|354.78|354.58|354.83|354.68|354.23|354.08|227
1616381700000|2021-03-22 02:55:00|354.73|354.53|354.88|354.68|354.93|354.78|354.58|354.43|188
1616382000000|2021-03-22 03:00:00|354.93|354.73|354.93|354.73|355.03|354.88|354.83|354.68|127
1616382300000|2021-03-22 03:05:00|354.88|354.78|355.38|355.18|355.43|355.23|354.83|354.68|267
1616382600000|2021-03-22 03:10:00|355.33|355.13|355.48|355.28|355.48|355.33|355.23|355.08|149
1616382900000|2021-03-22 03:15:00|355.43|355.33|355.28|355.08|355.48|355.33|355.28|355.08|207
1616383200000|2021-03-22 03:20:00|355.23|355.13|355.28|355.13|355.33|355.13|355.13|354.98|96
1616383500000|2021-03-22 03:25:00|355.33|355.23|355.68|355.48|355.68|355.48|355.33|355.13|388
1616383800000|2021-03-22 03:30:00|355.73|355.53|355.43|355.28|355.83|355.63|355.38|355.23|187
1616384100000|2021-03-22 03:35:00|355.38|355.23|355.33|355.13|355.48|355.33|355.23|355.03|139
1616384400000|2021-03-22 03:40:00|355.38|355.18|355.38|355.23|355.53|355.38|355.33|355.18|144
1616384700000|2021-03-22 03:45:00|355.43|355.18|355.08|354.93|355.43|355.18|355.08|354.93|144
1616385000000|2021-03-22 03:50:00|355.03|354.88|354.93|354.78|355.03|354.93|354.83|354.68|118
1616385300000|2021-03-22 03:55:00|354.88|354.73|354.98|354.83|355.03|354.88|354.88|354.68|123
1616385600000|2021-03-22 04:00:00|355.03|354.88|354.83|354.68|355.13|354.98|354.83|354.68|76
1616385900000|2021-03-22 04:05:00|354.78|354.63|354.73|354.53|354.78|354.63|354.58|354.43|73
1616386200000|2021-03-22 04:10:00|354.68|354.58|354.93|354.78|355.03|354.88|354.68|354.53|133
1616386500000|2021-03-22 04:15:00|354.98|354.83|355.13|354.98|355.23|355.03|354.98|354.83|178
1616386800000|2021-03-22 04:20:00|355.18|355.03|355.23|355.08|355.28|355.08|355.13|354.98|65
1616387100000|2021-03-22 04:25:00|355.28|355.13|355.13|354.98|355.28|355.13|355.13|354.98|192
1616387400000|2021-03-22 04:30:00|355.18|355.03|355.08|354.93|355.18|355.03|354.98|354.83|49
1616387700000|2021-03-22 04:35:00|355.13|354.98|355.08|354.93|355.23|355.08|355.08|354.88|14
1616388000000|2021-03-22 04:40:00|355.03|354.88|354.93|354.73|355.03|354.88|354.78|354.63|79
1616388300000|2021-03-22 04:45:00|354.88|354.68|354.78|354.63|354.93|354.78|354.78|354.63|44
1616388600000|2021-03-22 04:50:00|354.73|354.58|354.83|354.63|354.93|354.78|354.63|354.43|129
1616388900000|2021-03-22 04:55:00|354.88|354.68|354.83|354.68|354.98|354.83|354.73|354.58|208
1616389200000|2021-03-22 05:00:00|354.78|354.63|354.98|354.78|355.03|354.83|354.58|354.38|465
1616389500000|2021-03-22 05:05:00|355.03|354.83|354.83|354.68|355.03|354.88|354.68|354.53|143
1616389800000|2021-03-22 05:10:00|354.78|354.63|354.73|354.53|354.78|354.63|354.58|354.43|154
1616390100000|2021-03-22 05:15:00|354.68|354.58|354.53|354.33|354.78|354.58|354.38|354.23|130
1616390400000|2021-03-22 05:20:00|354.48|354.38|354.23|354.08|354.53|354.38|354.18|354.03|108
1616390700000|2021-03-22 05:25:00|354.18|354.03|353.83|353.63|354.23|354.08|353.78|353.63|226
1616391000000|2021-03-22 05:30:00|353.78|353.68|353.98|353.78|354.23|354.03|353.68|353.53|233
1616391300000|2021-03-22 05:35:00|353.93|353.73|353.98|353.83|354.13|353.93|353.88|353.73|175
1616391600000|2021-03-22 05:40:00|354.03|353.88|353.83|353.68|354.13|353.98|353.78|353.63|102
1616391900000|2021-03-22 05:45:00|353.88|353.73|353.93|353.78|354.08|353.93|353.88|353.68|87
1616392200000|2021-03-22 05:50:00|353.88|353.73|353.68|353.53|353.93|353.78|353.53|353.38|185
1616392500000|2021-03-22 05:55:00|353.73|353.58|353.43|353.28|353.73|353.58|353.33|353.18|117
1616392800000|2021-03-22 06:00:00|353.48|353.33|353.23|353.08|353.53|353.33|353.18|352.98|131
1616393100000|2021-03-22 06:05:00|353.28|353.13|353.28|353.13|353.53|353.33|353.23|353.13|262
1616393400000|2021-03-22 06:10:00|353.23|353.08|352.93|352.78|353.38|353.18|352.93|352.78|268
1616393700000|2021-03-22 06:15:00|352.98|352.83|353.33|353.13|353.43|353.28|352.98|352.83|343
1616394000000|2021-03-22 06:20:00|353.28|353.18|353.33|353.18|353.38|353.18|353.23|353.03|68
1616394300000|2021-03-22 06:25:00|353.38|353.23|353.28|353.13|353.43|353.28|353.18|353.03|139
1616394600000|2021-03-22 06:30:00|353.33|353.18|353.13|352.98|353.33|353.18|353.03|352.83|185
1616394900000|2021-03-22 06:35:00|353.18|353.03|353.33|353.13|353.33|353.18|353.13|352.98|53
1616395200000|2021-03-22 06:40:00|353.38|353.18|353.38|353.23|353.48|353.28|353.23|353.08|109
1616395500000|2021-03-22 06:45:00|353.33|353.18|353.18|352.98|353.38|353.23|353.18|352.98|123
1616395800000|2021-03-22 06:50:00|353.13|353.03|353.33|353.18|353.38|353.23|353.13|352.98|101
1616396100000|2021-03-22 06:55:00|353.38|353.13|353.48|353.33|353.53|353.38|353.33|353.13|133
1616396400000|2021-03-22 07:00:00|353.43|353.28|352.98|352.83|353.43|353.28|352.98|352.83|257
1616396700000|2021-03-22 07:05:00|353.03|352.78|353.13|352.93|353.13|352.98|352.93|352.78|127
1616397000000|2021-03-22 07:10:00|353.08|352.98|353.03|352.88|353.18|353.03|353.03|352.88|184
1616397300000|2021-03-22 07:15:00|352.98|352.83|353.28|353.08|353.28|353.13|352.88|352.73|216
1616397600000|2021-03-22 07:20:00|353.23|353.13|353.28|353.13|353.48|353.33|353.23|353.08|328
1616397900000|2021-03-22 07:25:00|353.33|353.18|353.43|353.28|353.53|353.33|353.33|353.13|180
1616398200000|2021-03-22 07:30:00|353.48|353.23|353.38|353.23|353.48|353.33|353.23|353.08|232
1616398500000|2021-03-22 07:35:00|353.43|353.18|353.13|352.98|353.43|353.23|353.08|352.93|196
1616398800000|2021-03-22 07:40:00|353.08|352.93|352.83|352.68|353.13|352.98|352.83|352.68|268
1616399100000|2021-03-22 07:45:00|352.88|352.73|352.73|352.58|352.98|352.83|352.68|352.53|379
1616399400000|2021-03-22 07:50:00|352.68|352.53|352.73|352.53|352.73|352.58|352.53|352.38|244
1616399700000|2021-03-22 07:55:00|352.78|352.58|352.88|352.73|352.93|352.78|352.78|352.53|160
1616400000000|2021-03-22 08:00:00|352.93|352.78|352.78|352.58|352.98|352.83|352.53|352.38|538
1616400300000|2021-03-22 08:05:00|352.73|352.53|352.83|352.68|352.93|352.78|352.68|352.53|150
1616400600000|2021-03-22 08:10:00|352.78|352.63|353.03|352.83|353.18|353.03|352.78|352.63|252
1616400900000|2021-03-22 08:15:00|352.98|352.78|353.13|352.98|353.33|353.13|352.93|352.78|114
1616401200000|2021-03-22 08:20:00|353.18|353.03|353.23|353.08|353.28|353.13|353.13|352.98|165
1616401500000|2021-03-22 08:25:00|353.18|353.03|353.48|353.33|353.48|353.33|353.18|353.03|177
1616401800000|2021-03-22 08:30:00|353.53|353.28|353.78|353.63|353.78|353.63|353.48|353.28|223
1616402100000|2021-03-22 08:35:00|353.83|353.68|353.78|353.63|353.88|353.73|353.73|353.58|176
1616402400000|2021-03-22 08:40:00|353.83|353.68|354.03|353.88|354.08|353.93|353.83|353.68|202
1616402700000|2021-03-22 08:45:00|353.98|353.83|353.88|353.73|354.03|353.88|353.88|353.73|87
1616403000000|2021-03-22 08:50:00|353.93|353.78|353.93|353.78|353.98|353.83|353.83|353.63|289
1616403300000|2021-03-22 08:55:00|353.98|353.73|353.48|353.28|353.98|353.78|353.03|352.83|840
1616403600000|2021-03-22 09:00:00|353.43|353.33|353.18|352.98|353.48|353.33|353.18|352.98|481
1616403900000|2021-03-22 09:05:00|353.23|353.03|353.08|352.88|353.23|353.03|353.08|352.88|249
1616404200000|2021-03-22 09:10:00|353.18|352.93|353.13|352.98|353.23|353.03|353.08|352.83|135
1616404500000|2021-03-22 09:15:00|353.18|353.03|352.93|352.78|353.23|353.08|352.93|352.73|432
1616404800000|2021-03-22 09:20:00|353.08|352.48|353.18|352.58|353.18|352.58|352.98|352.38|0
1616405100000|2021-03-22 09:25:00|353.28|352.68|353.28|352.68|353.28|352.68|353.18|352.58|5
1616405400000|2021-03-22 09:30:00|353.38|352.78|353.28|352.68|353.38|352.78|353.18|352.58|0
1616405700000|2021-03-22 09:35:00|353.38|352.78|353.28|352.68|353.38|352.78|353.28|352.68|0
1616406000000|2021-03-22 09:40:00|353.38|352.78|353.38|352.78|353.38|352.78|353.28|352.68|0
1616406300000|2021-03-22 09:45:00|353.48|352.88|353.48|352.88|353.48|352.88|353.38|352.78|0
1616406600000|2021-03-22 09:50:00|352.98|352.83|353.08|352.93|353.18|353.03|352.93|352.78|96
1616406900000|2021-03-22 09:55:00|353.13|352.88|353.18|353.03|353.18|353.03|353.03|352.88|15
1616407200000|2021-03-22 10:00:00|353.23|353.08|353.28|353.13|353.33|353.18|353.18|353.03|9
1616407500000|2021-03-22 10:05:00|353.33|353.18|353.33|353.18|353.38|353.23|353.23|353.08|14
1616407800000|2021-03-22 10:10:00|353.38|353.23|353.43|353.23|353.53|353.33|353.38|353.23|56
1616408100000|2021-03-22 10:15:00|353.48|353.28|353.43|353.28|353.48|353.33|353.33|353.18|48
1616408400000|2021-03-22 10:20:00|353.48|353.33|353.28|353.13|353.48|353.33|353.23|353.08|34
1616408700000|2021-03-22 10:25:00|353.33|353.18|353.28|353.13|353.43|353.28|353.28|353.13|16
1616409000000|2021-03-22 10:30:00|353.33|353.18|353.33|353.18|353.43|353.28|353.23|353.08|66
1616409300000|2021-03-22 10:35:00|353.28|353.13|353.28|353.08|353.38|353.23|353.23|353.08|84
1616409600000|2021-03-22 10:40:00|353.23|353.13|353.38|353.23|353.43|353.28|353.23|353.13|42
1616409900000|2021-03-22 10:45:00|353.43|353.28|353.53|353.38|353.53|353.38|353.33|353.18|83
1616410200000|2021-03-22 10:50:00|353.58|353.43|353.63|353.48|353.68|353.53|353.48|353.33|71
1616410500000|2021-03-22 10:55:00|353.68|353.53|353.73|353.58|353.83|353.68|353.68|353.53|44
1616410800000|2021-03-22 11:00:00|353.78|353.63|353.98|353.83|353.98|353.83|353.73|353.58|38
1616411100000|2021-03-22 11:05:00|354.03|353.88|354.13|353.98|354.13|353.98|353.93|353.73|16
1616411400000|2021-03-22 11:10:00|354.08|353.93|354.18|354.03|354.28|354.13|354.08|353.88|14
1616411700000|2021-03-22 11:15:00|354.13|353.98|354.18|354.03|354.18|354.03|354.08|353.93|11
1616412000000|2021-03-22 11:20:00|354.23|353.98|354.43|354.23|354.43|354.23|354.23|353.98|11
1616412300000|2021-03-22 11:25:00|354.48|354.28|354.63|354.48|354.68|354.48|354.48|354.28|17
1616412600000|2021-03-22 11:30:00|354.58|354.43|354.63|354.48|354.68|354.48|354.53|354.38|18
1616412900000|2021-03-22 11:35:00|354.68|354.53|354.63|354.48|354.73|354.58|354.63|354.43|15
1616413200000|2021-03-22 11:40:00|354.68|354.53|354.58|354.43|354.73|354.53|354.53|354.38|9
1616413500000|2021-03-22 11:45:00|354.63|354.48|354.68|354.53|354.68|354.53|354.58|354.38|24
1616413800000|2021-03-22 11:50:00|354.73|354.58|354.78|354.63|354.83|354.63|354.68|354.58|8
1616414100000|2021-03-22 11:55:00|354.73|354.58|354.83|354.68|354.83|354.68|354.73|354.58|31
1616414400000|2021-03-22 12:00:00|354.78|354.63|354.48|354.28|354.83|354.63|354.48|354.28|17
1616414700000|2021-03-22 12:05:00|354.43|354.33|354.33|354.18|354.43|354.33|354.33|354.18|20
1616415000000|2021-03-22 12:10:00|354.28|354.13|354.38|354.23|354.38|354.23|354.23|354.08|31
1616415300000|2021-03-22 12:15:00|354.33|354.18|354.48|354.28|354.53|354.33|354.33|354.18|12
1616415600000|2021-03-22 12:20:00|354.53|354.33|354.53|354.38|354.58|354.43|354.48|354.33|23
1616415900000|2021-03-22 12:25:00|354.48|354.33|354.58|354.43|354.58|354.43|354.43|354.28|27
1616416200000|2021-03-22 12:30:00|354.53|354.38|354.63|354.48|354.63|354.48|354.53|354.38|16
1616416500000|2021-03-22 12:35:00|354.58|354.43|354.48|354.33|354.63|354.48|354.48|354.33|22
1616416800000|2021-03-22 12:40:00|354.43|354.28|354.53|354.38|354.53|354.38|354.43|354.28|17
1616417100000|2021-03-22 12:45:00|354.58|354.43|354.73|354.58|354.78|354.63|354.53|354.43|63
1616417400000|2021-03-22 12:50:00|354.78|354.53|354.78|354.63|354.78|354.63|354.78|354.53|38
1616417700000|2021-03-22 12:55:00|354.73|354.58|354.73|354.58|354.73|354.63|354.73|354.58|14
1616418000000|2021-03-22 13:00:00|354.63|354.53|354.78|354.38|354.78|354.53|354.58|354.33|25
1616418300000|2021-03-22 13:05:00|354.83|354.43|354.83|354.63|354.83|354.68|354.78|354.43|15
1616418600000|2021-03-22 13:10:00|354.78|354.58|354.83|354.68|354.83|354.68|354.73|354.58|10
1616418900000|2021-03-22 13:15:00|354.78|354.63|354.83|354.68|354.83|354.68|354.78|354.63|7
1616419200000|2021-03-22 13:20:00|354.78|354.63|354.73|354.58|354.83|354.68|354.73|354.53|17
1616419500000|2021-03-22 13:25:00|354.78|354.63|354.78|354.63|354.83|354.68|354.73|354.58|5
1616419800000|2021-03-22 13:30:00|354.83|354.58|354.83|354.68|354.88|354.73|354.73|354.58|52
1616420100000|2021-03-22 13:35:00|354.78|354.63|354.88|354.73|354.98|354.83|354.68|354.53|80
1616420400000|2021-03-22 13:40:00|354.93|354.68|354.58|354.33|354.93|354.78|354.43|354.28|35
1616420700000|2021-03-22 13:45:00|354.63|354.38|354.63|354.38|354.73|354.53|354.43|354.23|25
1616421000000|2021-03-22 13:50:00|354.68|354.43|354.98|354.78|354.98|354.78|354.63|354.43|42
1616421300000|2021-03-22 13:55:00|354.93|354.88|355.08|354.73|355.08|354.93|354.93|354.73|50
1616421600000|2021-03-22 14:00:00|355.03|354.78|354.73|354.53|355.03|354.88|354.73|354.53|51
1616421900000|2021-03-22 14:05:00|354.68|354.58|354.48|354.28|354.78|354.58|354.43|354.23|70
1616422200000|2021-03-22 14:10:00|354.53|354.33|354.53|354.33|354.58|354.43|354.33|354.13|36
1616422500000|2021-03-22 14:15:00|354.48|354.38|354.68|354.48|354.78|354.58|354.38|354.23|28
1616422800000|2021-03-22 14:20:00|354.73|354.53|354.68|354.48|354.78|354.58|354.53|354.38|4
1616423100000|2021-03-22 14:25:00|354.63|354.53|354.63|354.43|354.73|354.58|354.53|354.38|12
1616423400000|2021-03-22 14:30:00|354.68|354.48|354.68|354.48|354.78|354.63|354.58|354.43|14
1616423700000|2021-03-22 14:35:00|354.63|354.43|354.58|354.38|354.68|354.43|354.43|354.28|2
1616424000000|2021-03-22 14:40:00|354.63|354.43|354.73|354.53|354.73|354.53|354.38|354.23|10
1616424300000|2021-03-22 14:45:00|354.78|354.58|354.93|354.73|355.03|354.88|354.78|354.58|40
1616424600000|2021-03-22 14:50:00|354.98|354.78|355.03|354.83|355.08|354.93|354.98|354.78|22
1616424900000|2021-03-22 14:55:00|354.98|354.78|355.03|354.83|355.03|354.88|354.98|354.73|4
1616425200000|2021-03-22 15:00:00|354.93|354.78|354.93|354.78|355.08|354.93|354.93|354.78|13
1616425500000|2021-03-22 15:05:00|354.98|354.83|355.08|354.88|355.13|354.98|354.98|354.83|8
1616425800000|2021-03-22 15:10:00|355.13|354.93|354.78|354.58|355.13|354.98|354.73|354.58|9
1616426100000|2021-03-22 15:15:00|354.73|354.63|354.73|354.53|354.88|354.73|354.68|354.48|13
1616426400000|2021-03-22 15:20:00|354.78|354.58|354.83|354.63|354.93|354.73|354.78|354.53|9
1616426700000|2021-03-22 15:25:00|354.78|354.58|354.73|354.58|354.83|354.68|354.68|354.53|7
1616427000000|2021-03-22 15:30:00|354.78|354.63|355.13|354.93|355.13|354.98|354.78|354.58|13
1616427300000|2021-03-22 15:35:00|355.08|354.88|354.98|354.83|355.13|354.93|354.98|354.83|21
1616427600000|2021-03-22 15:40:00|354.93|354.78|354.98|354.83|354.98|354.83|354.88|354.73|30
1616427900000|2021-03-22 15:45:00|354.93|354.78|354.83|354.68|354.98|354.83|354.78|354.58|39
1616428200000|2021-03-22 15:50:00|354.88|354.73|354.78|354.58|354.88|354.73|354.68|354.53|58
1616428500000|2021-03-22 15:55:00|354.73|354.63|354.73|354.58|354.78|354.63|354.68|354.48|11
1616428800000|2021-03-22 16:00:00|354.78|354.63|354.73|354.53|354.83|354.68|354.68|354.53|6
1616429100000|2021-03-22 16:05:00|354.68|354.58|354.78|354.63|354.78|354.63|354.68|354.53|7
1616429400000|2021-03-22 16:10:00|354.83|354.68|354.88|354.73|354.98|354.83|354.83|354.63|11
1616429700000|2021-03-22 16:15:00|354.83|354.68|354.88|354.68|354.88|354.73|354.83|354.63|19
1616430000000|2021-03-22 16:20:00|354.83|354.73|354.83|354.68|354.88|354.73|354.83|354.68|38
1616430300000|2021-03-22 16:25:00|354.88|354.73|354.98|354.83|355.03|354.88|354.83|354.68|37
1616430600000|2021-03-22 16:30:00|354.93|354.78|354.78|354.63|354.93|354.78|354.78|354.63|83
1616430900000|2021-03-22 16:35:00|354.83|354.68|354.78|354.63|354.83|354.68|354.78|354.63|17
1616431200000|2021-03-22 16:40:00|354.73|354.58|354.88|354.73|354.93|354.73|354.73|354.58|34
1616431500000|2021-03-22 16:45:00|354.93|354.68|354.88|354.68|354.93|354.68|354.83|354.68|26
1616431800000|2021-03-22 16:50:00|354.83|354.63|354.83|354.63|354.88|354.63|354.78|354.63|7
1616432100000|2021-03-22 16:55:00|354.78|354.68|354.83|354.68|354.88|354.73|354.78|354.63|7
1616432400000|2021-03-22 17:00:00|354.88|354.73|354.78|354.58|354.88|354.73|354.78|354.58|7
1616432700000|2021-03-22 17:05:00|354.83|354.63|354.78|354.58|354.83|354.68|354.78|354.58|0
1616433000000|2021-03-22 17:10:00|354.83|354.63|354.83|354.63|354.83|354.68|354.78|354.58|4
1616433300000|2021-03-22 17:15:00|354.88|354.68|354.88|354.68|354.88|354.73|354.83|354.63|1
1616433600000|2021-03-22 17:20:00|354.83|354.73|354.93|354.78|354.93|354.78|354.83|354.63|0
1616433900000|2021-03-22 17:25:00|354.88|354.73|354.83|354.68|354.93|354.73|354.78|354.63|11
1616434200000|2021-03-22 17:30:00|354.88|354.73|354.98|354.83|354.98|354.83|354.88|354.68|0
1616434500000|2021-03-22 17:35:00|355.03|354.88|354.98|354.78|355.03|354.88|354.93|354.78|3
1616434800000|2021-03-22 17:40:00|355.03|354.83|354.98|354.78|355.03|354.83|354.93|354.78|2
1616435100000|2021-03-22 17:45:00|354.93|354.83|354.98|354.83|354.98|354.83|354.93|354.78|9
1616435400000|2021-03-22 17:50:00|355.03|354.88|355.03|354.88|355.08|354.88|354.98|354.83|1
1616435700000|2021-03-22 17:55:00|354.98|354.83|354.98|354.83|354.98|354.88|354.93|354.78|11
1616436000000|2021-03-22 18:00:00|355.03|354.88|354.98|354.83|355.08|354.93|354.98|354.83|9
1616436300000|2021-03-22 18:05:00|355.03|354.88|355.13|354.98|355.13|354.98|355.03|354.88|5
1616436900000|2021-03-22 18:15:00|||||||||4
1616437200000|2021-03-22 18:20:00|355.08|354.93|355.03|354.88|355.08|354.93|354.98|354.83|10
1616437500000|2021-03-22 18:25:00|355.08|354.83|355.08|354.93|355.13|354.93|354.98|354.83|6
1616437800000|2021-03-22 18:30:00|355.13|354.98|355.18|354.98|355.18|355.03|355.13|354.93|8
1616438100000|2021-03-22 18:35:00|355.13|355.03|355.23|355.03|355.23|355.08|355.08|354.93|9
1616438400000|2021-03-22 18:40:00|355.18|355.08|355.18|354.98|355.23|355.08|355.08|354.93|14
1616438700000|2021-03-22 18:45:00|355.13|355.03|355.13|354.98|355.18|355.03|355.03|354.88|14
1616439000000|2021-03-22 18:50:00|355.18|355.03|355.08|354.88|355.18|355.03|355.03|354.88|8
1616439300000|2021-03-22 18:55:00|355.03|354.93|355.08|354.88|355.08|354.93|354.98|354.83|4
1616439600000|2021-03-22 19:00:00|355.03|354.93|355.08|354.93|355.18|354.98|355.03|354.88|1
1616439900000|2021-03-22 19:05:00|355.13|354.98|355.08|354.88|355.13|354.98|355.03|354.83|4
1616440200000|2021-03-22 19:10:00|355.03|354.93|354.98|354.83|355.08|354.93|354.98|354.78|1
1616440500000|2021-03-22 19:15:00|354.93|354.78|354.88|354.73|354.98|354.83|354.88|354.68|14
1616440800000|2021-03-22 19:20:00|354.93|354.78|354.83|354.63|354.98|354.78|354.78|354.63|14
1616441100000|2021-03-22 19:25:00|354.78|354.68|354.73|354.58|354.83|354.68|354.73|354.58|3
1616441400000|2021-03-22 19:30:00|354.78|354.63|354.58|354.38|354.78|354.63|354.53|354.33|18
1616441700000|2021-03-22 19:35:00|354.53|354.33|354.58|354.38|354.58|354.43|354.53|354.33|1
1616442000000|2021-03-22 19:40:00|354.53|354.43|354.58|354.38|354.63|354.43|354.53|354.33|5
1616442300000|2021-03-22 19:45:00|354.53|354.33|354.48|354.33|354.58|354.43|354.48|354.33|2
1616442600000|2021-03-22 19:50:00|354.43|354.28|354.13|353.98|354.43|354.28|354.08|353.88|57
1616442900000|2021-03-22 19:55:00|354.18|353.93|354.23|354.03|354.23|354.08|354.08|353.93|25
1616443200000|2021-03-22 20:00:00|354.18|354.08|354.28|354.08|354.48|354.28|354.18|354.03|16
1616443500000|2021-03-22 20:05:00|354.33|354.13|354.48|354.28|354.48|354.33|354.33|354.08|17
1616443800000|2021-03-22 20:10:00|354.53|354.33|354.53|354.38|354.58|354.38|354.53|354.28|1
1616444100000|2021-03-22 20:15:00|354.63|354.43|354.63|354.43|354.63|354.48|354.58|354.43|9
1616444400000|2021-03-22 20:20:00|354.58|354.48|354.68|354.48|354.68|354.48|354.58|354.48|0
1616444700000|2021-03-22 20:25:00|354.63|354.43|354.58|354.38|354.68|354.43|354.53|354.38|3
1616445000000|2021-03-22 20:30:00|||||||||2
1616445300000|2021-03-22 20:35:00|354.63|354.43|354.63|354.38|354.63|354.43|354.58|354.38|0
1616445600000|2021-03-22 20:40:00|354.68|354.43|354.68|354.38|354.78|354.48|354.68|354.38|6
1616445900000|2021-03-22 20:45:00|354.63|354.33|354.78|354.48|354.83|354.58|354.53|354.28|145
1616446200000|2021-03-22 20:50:00|354.73|354.53|354.73|354.38|354.78|354.53|354.53|354.28|94
1616446500000|2021-03-22 20:55:00|354.63|354.33|354.68|354.28|354.78|354.53|354.48|354.28|19
1616446800000|2021-03-22 21:00:00|354.78||355.03||355.03||354.78||0
1616447100000|2021-03-22 21:05:00|354.98||354.98||354.98||354.98||0
1616447400000|2021-03-22 21:10:00|354.88|354.38|354.88|354.28|354.88|354.38|354.88|354.28|0
1616447700000|2021-03-22 21:15:00|354.98|354.38|354.98|354.38|354.98|354.38|354.88|354.28|0
1616448000000|2021-03-22 21:20:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1616448300000|2021-03-22 21:25:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1616450400000|2021-03-22 22:00:00|355.08|354.48|355.08|354.48|355.18|354.58|354.98|354.38|0
1616450700000|2021-03-22 22:05:00|354.98|354.38|355.08|354.48|355.08|354.48|354.98|354.38|0
1616451300000|2021-03-22 22:15:00|355.18|354.58|355.18|354.58|355.18|354.58|355.08|354.48|0
1616451900000|2021-03-22 22:25:00|355.08|354.48|355.08|354.48|355.18|354.58|355.08|354.48|0
1616452200000|2021-03-22 22:30:00|355.18|354.58|355.08|354.48|355.18|354.58|355.08|354.48|0
1616452500000|2021-03-22 22:35:00|355.18|354.58|354.98|354.38|355.18|354.58|354.98|354.38|0
1616452800000|2021-03-22 22:40:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1616453100000|2021-03-22 22:45:00|355.08|354.48|354.98|354.38|355.08|354.48|354.98|354.38|0
1616453400000|2021-03-22 22:50:00|355.08|354.48|354.98|354.38|355.08|354.48|354.98|354.38|0
1616453700000|2021-03-22 22:55:00|355.08|354.48|355.08|354.48|355.08|354.48|354.98|354.38|0
1616454000000|2021-03-22 23:00:00|354.98|354.38|355.08|354.48|355.08|354.48|354.98|354.38|0
1616454300000|2021-03-22 23:05:00|354.98|354.38|354.98|354.38|354.98|354.38|354.98|354.38|0
1616454900000|2021-03-22 23:15:00|355.08|354.48|355.18|354.58|355.18|354.58|354.98|354.38|0
1616455200000|2021-03-22 23:20:00|355.08|354.48|355.08|354.48|355.18|354.58|355.08|354.48|0
1616455800000|2021-03-22 23:30:00|355.18|354.58|355.08|354.48|355.18|354.58|355.08|354.48|0
1616456100000|2021-03-22 23:35:00|355.18|354.58|355.18|354.58|355.18|354.58|355.08|354.48|0
1616456700000|2021-03-22 23:45:00|355.28|354.68|355.18|354.58|355.28|354.68|355.18|354.58|0
1616457300000|2021-03-22 23:55:00|355.28|354.68|355.28|354.68|355.28|354.68|355.18|354.58|0
1616457600000|2021-03-23 00:00:00|355.38|354.78|355.28|354.68|355.38|354.78|355.28|354.68|0
1616458200000|2021-03-23 00:10:00|355.38|354.78|355.38|354.78|355.38|354.78|355.28|354.68|0
1616458500000|2021-03-23 00:15:00|355.28|354.68|355.28|354.68|355.38|354.78|355.28|354.68|0
1616458800000|2021-03-23 00:20:00|355.18|354.58|355.18|354.58|355.28|354.68|355.18|354.58|0
1616459100000|2021-03-23 00:25:00|355.08|354.48|355.18|354.58|355.18|354.58|355.08|354.48|0
1616459400000|2021-03-23 00:30:00|355.33|355.03|354.48|354.28|355.33|355.03|354.43|354.23|255
1616459700000|2021-03-23 00:35:00|354.68|354.33|354.18|354.03|354.68|354.48|354.18|354.03|100
1616460000000|2021-03-23 00:40:00|354.28|354.08|354.18|354.03|354.28|354.13|354.18|354.03|72
1616460300000|2021-03-23 00:45:00|354.23|354.08|354.03|353.83|354.33|354.18|353.93|353.78|169
1616460600000|2021-03-23 00:50:00|354.13|353.88|354.08|353.93|354.23|354.03|353.98|353.83|104
1616460900000|2021-03-23 00:55:00|354.18|353.88|354.38|354.23|354.48|354.33|353.98|353.83|178
1616461200000|2021-03-23 01:00:00|354.43|354.18|354.53|354.38|354.88|354.73|353.93|353.73|906
1616461500000|2021-03-23 01:05:00|354.58|354.43|354.73|354.58|354.83|354.68|354.43|354.28|299
1616461800000|2021-03-23 01:10:00|354.78|354.63|355.13|354.98|355.13|354.98|354.58|354.43|288
1616462100000|2021-03-23 01:15:00|355.18|354.93|355.03|354.83|355.18|355.03|354.78|354.63|477
1616462400000|2021-03-23 01:20:00|354.98|354.88|354.83|354.68|355.18|355.03|354.78|354.63|484
1616462700000|2021-03-23 01:25:00|354.88|354.63|355.08|354.88|355.23|355.03|354.78|354.58|232
1616463000000|2021-03-23 01:30:00|355.03|354.83|354.53|354.38|355.13|354.98|354.53|354.38|239
1616463300000|2021-03-23 01:35:00|354.48|354.33|354.53|354.33|354.83|354.68|354.43|354.28|281
1616463600000|2021-03-23 01:40:00|354.48|354.38|354.63|354.48|354.73|354.58|354.23|354.08|219
1616463900000|2021-03-23 01:45:00|354.58|354.43|354.63|354.48|354.68|354.53|354.43|354.23|215
1616464200000|2021-03-23 01:50:00|354.58|354.43|354.43|354.28|354.63|354.48|354.38|354.23|163
1616464500000|2021-03-23 01:55:00|354.48|354.33|354.33|354.18|354.58|354.38|354.28|354.13|162
1616464800000|2021-03-23 02:00:00|354.38|354.23|354.38|354.18|354.48|354.33|354.08|353.88|270
1616465100000|2021-03-23 02:05:00|354.43|354.23|354.28|354.13|354.48|354.33|354.13|353.98|168
1616465400000|2021-03-23 02:10:00|354.23|354.08|354.38|354.23|354.48|354.33|354.23|354.03|172
1616465700000|2021-03-23 02:15:00|354.33|354.18|354.13|353.98|354.43|354.28|354.08|353.93|213
1616466000000|2021-03-23 02:20:00|354.08|353.93|353.83|353.68|354.13|353.98|353.78|353.63|263
1616466300000|2021-03-23 02:25:00|353.78|353.63|353.88|353.73|353.93|353.78|353.53|353.38|214
1616466600000|2021-03-23 02:30:00|353.83|353.68|353.63|353.43|353.88|353.73|353.48|353.33|256
1616466900000|2021-03-23 02:35:00|353.58|353.38|353.73|353.58|353.78|353.63|353.53|353.38|134
1616467200000|2021-03-23 02:40:00|353.78|353.53|353.58|353.38|353.83|353.68|353.48|353.33|150
1616467500000|2021-03-23 02:45:00|353.53|353.43|353.43|353.28|353.68|353.53|353.38|353.23|138
1616467800000|2021-03-23 02:50:00|353.38|353.23|353.48|353.33|353.53|353.38|353.33|353.18|184
1616468100000|2021-03-23 02:55:00|353.43|353.28|353.58|353.43|353.73|353.58|353.43|353.28|122
1616468400000|2021-03-23 03:00:00|353.48|353.38|353.48|353.33|353.63|353.48|353.33|353.13|103
1616468700000|2021-03-23 03:05:00|353.43|353.28|353.68|353.53|353.68|353.53|353.38|353.23|108
1616469000000|2021-03-23 03:10:00|353.63|353.48|353.48|353.33|353.63|353.48|353.43|353.28|87
1616469300000|2021-03-23 03:15:00|353.43|353.28|353.43|353.28|353.53|353.38|353.33|353.18|84
1616469600000|2021-03-23 03:20:00|353.38|353.23|353.53|353.33|353.53|353.38|353.33|353.18|64
1616469900000|2021-03-23 03:25:00|353.48|353.38|353.53|353.38|353.58|353.43|353.43|353.28|82
1616470200000|2021-03-23 03:30:00|353.48|353.33|353.38|353.23|353.53|353.33|353.33|353.18|53
1616470500000|2021-03-23 03:35:00|353.33|353.18|353.53|353.38|353.58|353.38|353.28|353.13|39
1616470800000|2021-03-23 03:40:00|353.58|353.43|353.48|353.33|353.63|353.48|353.43|353.23|71
1616471100000|2021-03-23 03:45:00|353.43|353.28|353.53|353.38|353.58|353.43|353.38|353.23|68
1616471400000|2021-03-23 03:50:00|353.58|353.43|353.68|353.48|353.78|353.58|353.43|353.28|76
1616471700000|2021-03-23 03:55:00|353.63|353.53|353.58|353.38|353.73|353.58|353.53|353.38|67
1616472000000|2021-03-23 04:00:00|353.53|353.43|353.73|353.58|353.73|353.58|353.48|353.33|28
1616472300000|2021-03-23 04:05:00|353.78|353.63|353.68|353.48|353.83|353.68|353.68|353.48|35
1616472600000|2021-03-23 04:10:00|353.63|353.43|353.53|353.38|353.63|353.48|353.43|353.28|28
1616472900000|2021-03-23 04:15:00|353.48|353.33|353.43|353.28|353.48|353.38|353.38|353.23|18
1616473200000|2021-03-23 04:20:00|353.38|353.23|353.28|353.13|353.53|353.33|353.28|353.13|33
1616473500000|2021-03-23 04:25:00|353.33|353.08|353.23|353.08|353.38|353.23|353.18|353.03|37
1616473800000|2021-03-23 04:30:00|353.18|353.03|353.23|353.08|353.28|353.08|353.13|352.98|49
1616474100000|2021-03-23 04:35:00|353.18|353.03|353.28|353.08|353.33|353.18|353.18|353.03|19
1616474400000|2021-03-23 04:40:00|353.23|353.13|353.18|353.03|353.23|353.13|353.18|352.98|26
1616474700000|2021-03-23 04:45:00|353.13|352.98|352.93|352.73|353.13|352.98|352.88|352.73|96
1616475000000|2021-03-23 04:50:00|352.98|352.78|353.03|352.88|353.03|352.88|352.83|352.63|133
1616475300000|2021-03-23 04:55:00|353.08|352.93|353.08|352.93|353.23|353.08|353.03|352.88|96
1616475600000|2021-03-23 05:00:00|353.13|352.88|352.78|352.63|353.13|352.98|352.68|352.48|364
1616475900000|2021-03-23 05:05:00|352.83|352.58|352.98|352.83|353.03|352.88|352.73|352.58|185
1616476200000|2021-03-23 05:10:00|352.93|352.78|352.98|352.78|353.08|352.93|352.83|352.68|124
1616476500000|2021-03-23 05:15:00|352.93|352.68|352.98|352.83|353.03|352.88|352.83|352.68|83
1616476800000|2021-03-23 05:20:00|353.03|352.88|353.13|352.98|353.13|352.98|352.93|352.73|114
1616477100000|2021-03-23 05:25:00|353.18|353.03|352.88|352.73|353.23|353.03|352.88|352.73|104
1616477400000|2021-03-23 05:30:00|352.93|352.68|352.93|352.78|353.03|352.88|352.88|352.68|102
1616477700000|2021-03-23 05:35:00|352.88|352.73|352.93|352.78|353.08|352.93|352.88|352.73|65
1616478000000|2021-03-23 05:40:00|352.98|352.73|352.88|352.73|352.98|352.83|352.83|352.63|88
1616478300000|2021-03-23 05:45:00|352.93|352.78|352.93|352.78|352.98|352.83|352.88|352.68|63
1616478600000|2021-03-23 05:50:00|352.98|352.73|352.83|352.68|352.98|352.83|352.83|352.63|52
1616478900000|2021-03-23 05:55:00|352.78|352.63|352.68|352.53|352.88|352.73|352.68|352.53|86
1616479200000|2021-03-23 06:00:00|352.63|352.48|352.63|352.48|352.73|352.58|352.58|352.43|219
1616479500000|2021-03-23 06:05:00|352.58|352.43|352.48|352.33|352.68|352.53|352.38|352.23|162
1616479800000|2021-03-23 06:10:00|352.43|352.28|352.43|352.28|352.53|352.38|352.38|352.23|137
1616480100000|2021-03-23 06:15:00|352.38|352.23|352.53|352.33|352.63|352.48|352.38|352.23|68
1616480400000|2021-03-23 06:20:00|352.48|352.38|352.58|352.43|352.68|352.53|352.48|352.38|88
1616480700000|2021-03-23 06:25:00|352.63|352.48|352.93|352.73|352.98|352.78|352.58|352.38|96
1616481000000|2021-03-23 06:30:00|352.88|352.78|352.68|352.53|352.93|352.78|352.68|352.53|34
1616481300000|2021-03-23 06:35:00|352.63|352.48|352.58|352.43|352.63|352.48|352.58|352.43|59
1616481600000|2021-03-23 06:40:00|352.63|352.48|352.63|352.48|352.68|352.53|352.58|352.43|75
1616481900000|2021-03-23 06:45:00|352.68|352.53|352.38|352.23|352.68|352.53|352.33|352.18|551
1616482200000|2021-03-23 06:50:00|352.33|352.18|352.38|352.23|352.43|352.28|352.28|352.13|113
1616482500000|2021-03-23 06:55:00|352.43|352.28|352.43|352.28|352.58|352.38|352.38|352.23|117
1616482800000|2021-03-23 07:00:00|352.38|352.23|352.53|352.38|352.58|352.43|352.38|352.23|273
1616483100000|2021-03-23 07:05:00|352.58|352.43|352.58|352.43|352.73|352.58|352.58|352.43|206
1616483400000|2021-03-23 07:10:00|352.53|352.38|352.63|352.48|352.68|352.53|352.53|352.38|102
1616483700000|2021-03-23 07:15:00|352.68|352.53|352.68|352.53|352.73|352.58|352.63|352.48|75
1616484000000|2021-03-23 07:20:00|352.73|352.58|352.68|352.53|352.73|352.58|352.63|352.48|136
1616484300000|2021-03-23 07:25:00|352.73|352.58|352.63|352.48|352.73|352.58|352.58|352.43|81
1616484600000|2021-03-23 07:30:00|352.58|352.43|352.63|352.48|352.68|352.53|352.58|352.43|155
1616484900000|2021-03-23 07:35:00|352.68|352.43|352.48|352.33|352.68|352.43|352.43|352.28|144
1616485200000|2021-03-23 07:40:00|352.53|352.38|352.63|352.48|352.63|352.48|352.48|352.33|113
1616485500000|2021-03-23 07:45:00|352.68|352.53|352.53|352.38|352.68|352.53|352.53|352.38|69
1616485800000|2021-03-23 07:50:00|352.58|352.43|352.53|352.38|352.58|352.43|352.53|352.38|57
1616486100000|2021-03-23 07:55:00|352.58|352.43|352.58|352.43|352.58|352.43|352.48|352.33|179
1616486400000|2021-03-23 08:00:00|352.53|352.38|352.43|352.28|352.58|352.38|352.38|352.23|152
1616486700000|2021-03-23 08:05:00|352.38|352.23|352.13|351.98|352.38|352.23|351.88|351.73|315
1616487000000|2021-03-23 08:10:00|352.08|351.93|352.53|352.38|352.58|352.43|352.08|351.93|203
1616487300000|2021-03-23 08:15:00|352.58|352.33|352.63|352.48|352.68|352.53|352.43|352.28|145
1616487600000|2021-03-23 08:20:00|352.58|352.43|352.68|352.48|352.73|352.58|352.58|352.38|60
1616487900000|2021-03-23 08:25:00|352.63|352.53|352.83|352.63|352.83|352.63|352.53|352.38|148
1616488200000|2021-03-23 08:30:00|352.78|352.58|352.48|352.28|352.83|352.63|352.43|352.28|150
1616488500000|2021-03-23 08:35:00|352.43|352.33|352.33|352.13|352.48|352.33|352.28|352.08|74
1616488800000|2021-03-23 08:40:00|352.38|352.18|352.38|352.23|352.43|352.28|352.23|352.08|109
1616489100000|2021-03-23 08:45:00|352.43|352.28|352.58|352.43|352.63|352.48|352.38|352.23|145
1616489400000|2021-03-23 08:50:00|352.63|352.48|352.88|352.68|352.93|352.78|352.63|352.48|328
1616489700000|2021-03-23 08:55:00|352.83|352.73|352.93|352.73|353.08|352.93|352.78|352.63|427
1616490000000|2021-03-23 09:00:00|352.98|352.78|352.93|352.78|352.98|352.83|352.78|352.63|460
1616490300000|2021-03-23 09:05:00|352.88|352.68|352.88|352.73|352.88|352.73|352.83|352.63|251
1616490600000|2021-03-23 09:10:00|352.83|352.68|352.78|352.63|352.83|352.68|352.78|352.63|136
1616490900000|2021-03-23 09:15:00|352.73|352.58|352.53|352.38|352.78|352.63|352.53|352.38|161
1616491200000|2021-03-23 09:20:00|352.88|352.28|352.78|352.18|352.88|352.28|352.78|352.18|0
1616491500000|2021-03-23 09:25:00|352.88|352.28|352.58|351.98|352.88|352.28|352.58|351.98|71
1616491800000|2021-03-23 09:30:00|352.68|352.08|352.58|351.98|352.68|352.08|352.58|351.98|0
1616492100000|2021-03-23 09:35:00|352.68|352.08|352.48|351.88|352.68|352.08|352.48|351.88|0
1616492400000|2021-03-23 09:40:00|352.58|351.98|352.68|352.08|352.68|352.08|352.58|351.98|0
1616492700000|2021-03-23 09:45:00|352.78|352.18|352.68|352.08|352.78|352.18|352.68|352.08|0
1616493000000|2021-03-23 09:50:00|352.33|351.98|352.08|351.88|352.33|352.13|351.98|351.83|59
1616493300000|2021-03-23 09:55:00|352.13|351.93|352.08|351.93|352.33|352.13|351.98|351.83|146
1616493600000|2021-03-23 10:00:00|352.03|351.88|352.03|351.83|352.18|351.98|351.88|351.73|75
1616493900000|2021-03-23 10:05:00|351.98|351.88|352.38|352.18|352.38|352.23|351.98|351.83|39
1616494200000|2021-03-23 10:10:00|352.43|352.23|352.48|352.28|352.53|352.38|352.33|352.18|71
1616494500000|2021-03-23 10:15:00|352.53|352.33|352.43|352.28|352.58|352.38|352.38|352.23|46
1616494800000|2021-03-23 10:20:00|352.38|352.23|352.38|352.23|352.53|352.33|352.38|352.18|31
1616495100000|2021-03-23 10:25:00|352.33|352.18|352.43|352.23|352.43|352.28|352.23|351.93|48
1616495400000|2021-03-23 10:30:00|352.38|352.28|352.33|352.13|352.43|352.28|352.28|352.13|43
1616495700000|2021-03-23 10:35:00|352.28|352.18|352.38|352.18|352.43|352.28|352.18|352.03|72
1616496000000|2021-03-23 10:40:00|352.33|352.08|352.33|352.18|352.38|352.23|352.23|352.08|31
1616496300000|2021-03-23 10:45:00|352.38|352.23|352.43|352.28|352.43|352.28|352.33|352.23|31
1616496600000|2021-03-23 10:50:00|352.48|352.33|352.43|352.28|352.48|352.33|352.43|352.28|28
1616496900000|2021-03-23 10:55:00|352.48|352.33|352.53|352.38|352.53|352.38|352.43|352.28|42
1616497200000|2021-03-23 11:00:00|352.58|352.43|352.43|352.28|352.58|352.43|352.43|352.28|29
1616497500000|2021-03-23 11:05:00|352.48|352.33|352.38|352.23|352.58|352.43|352.28|352.13|62
1616497800000|2021-03-23 11:10:00|352.33|352.18|352.48|352.33|352.53|352.38|352.33|352.18|75
1616498100000|2021-03-23 11:15:00|352.58|352.38|352.68|352.48|352.73|352.53|352.48|352.33|37
1616498400000|2021-03-23 11:20:00|352.73|352.53|352.83|352.68|352.83|352.68|352.63|352.43|10
1616498700000|2021-03-23 11:25:00|352.78|352.63|352.78|352.58|352.83|352.68|352.68|352.48|18
1616499000000|2021-03-23 11:30:00|352.83|352.63|352.83|352.68|352.88|352.73|352.78|352.58|18
1616499300000|2021-03-23 11:35:00|352.88|352.73|352.88|352.73|352.88|352.73|352.88|352.68|11
1616499600000|2021-03-23 11:40:00|352.93|352.68|352.88|352.73|352.93|352.78|352.88|352.68|16
1616499900000|2021-03-23 11:45:00|352.83|352.68|352.88|352.73|352.93|352.73|352.83|352.68|23
1616500200000|2021-03-23 11:50:00|352.83|352.68|352.68|352.53|352.83|352.68|352.68|352.53|19
1616500500000|2021-03-23 11:55:00|352.63|352.48|352.38|352.23|352.63|352.53|352.38|352.23|35
1616500800000|2021-03-23 12:00:00|352.43|352.28|352.33|352.18|352.63|352.48|352.33|352.18|47
1616501100000|2021-03-23 12:05:00|352.38|352.23|352.38|352.23|352.48|352.33|352.33|352.13|37
1616501400000|2021-03-23 12:10:00|352.43|352.28|352.28|352.13|352.48|352.33|352.28|352.13|98
1616501700000|2021-03-23 12:15:00|352.33|352.18|352.33|352.18|352.38|352.23|352.23|352.08|84
1616502000000|2021-03-23 12:20:00|352.28|352.13|352.43|352.23|352.43|352.23|352.28|352.13|15
1616502300000|2021-03-23 12:25:00|352.38|352.28|352.23|352.08|352.38|352.28|352.23|352.08|24
1616502600000|2021-03-23 12:30:00|352.28|352.13|352.53|352.33|352.53|352.33|352.23|352.08|17
1616502900000|2021-03-23 12:35:00|352.48|352.38|352.53|352.38|352.58|352.38|352.43|352.28|9
1616503200000|2021-03-23 12:40:00|352.58||352.53||352.58||352.53||24
1616503500000|2021-03-23 12:45:00|352.58|352.43|352.53|352.38|352.63|352.43|352.53|352.38|17
1616503800000|2021-03-23 12:50:00|352.58|352.43|352.63|352.48|352.63|352.48|352.53|352.38|15
1616504100000|2021-03-23 12:55:00|352.68|352.53|352.68|352.53|352.78|352.63|352.68|352.53|8
1616504400000|2021-03-23 13:00:00|352.73|352.58|352.78|352.58|352.78|352.63|352.73|352.53|8
1616504700000|2021-03-23 13:05:00|352.73|352.53|352.58|352.43|352.73|352.53|352.58|352.38|18
1616505000000|2021-03-23 13:10:00|352.53|352.38|352.58|352.43|352.58|352.43|352.53|352.33|6
1616505300000|2021-03-23 13:15:00|352.63|352.48|352.63|352.48|352.68|352.53|352.58|352.43|6
1616505600000|2021-03-23 13:20:00|352.68|352.43|352.68|352.48|352.68|352.53|352.53|352.38|7
1616505900000|2021-03-23 13:25:00|352.63|352.53|352.63|352.48|352.68|352.53|352.53|352.33|12
1616506200000|2021-03-23 13:30:00|352.68|352.43|352.53|352.33|352.68|352.53|352.43|352.28|38
1616506500000|2021-03-23 13:35:00|352.48|352.28|352.68|352.48|352.73|352.58|352.43|352.23|37
1616506800000|2021-03-23 13:40:00|352.63|352.43|352.68|352.48|352.73|352.58|352.58|352.38|6
1616507100000|2021-03-23 13:45:00|352.73|352.53|352.58|352.43|352.73|352.58|352.53|352.38|8
1616507400000|2021-03-23 13:50:00|352.53|352.38|352.58|352.43|352.68|352.53|352.43|352.28|13
1616507700000|2021-03-23 13:55:00|352.53|352.38|352.73|352.58|352.73|352.58|352.53|352.33|21
1616508000000|2021-03-23 14:00:00|352.68|352.53|352.73|352.58|352.88|352.73|352.68|352.48|37
1616508300000|2021-03-23 14:05:00|352.68|352.53|352.78|352.58|352.83|352.68|352.68|352.48|1
1616508600000|2021-03-23 14:10:00|352.83|352.63|352.83|352.63|352.93|352.78|352.78|352.58|5
1616508900000|2021-03-23 14:15:00|352.88|352.68|352.98|352.78|352.98|352.83|352.83|352.63|10
1616509200000|2021-03-23 14:20:00|352.93|352.83|353.03|352.88|353.03|352.88|352.83|352.68|46
1616509500000|2021-03-23 14:25:00|353.08|352.93|352.93|352.78|353.13|352.98|352.93|352.73|36
1616509800000|2021-03-23 14:30:00|352.98|352.73|352.63|352.48|352.98|352.83|352.58|352.43|27
1616510100000|2021-03-23 14:35:00|352.68|352.43|352.38|352.23|352.68|352.48|352.33|352.18|30
1616510400000|2021-03-23 14:40:00|352.43|352.28|352.38|352.18|352.43|352.28|352.23|352.08|59
1616510700000|2021-03-23 14:45:00|352.33|352.13|352.58|352.43|352.58|352.43|352.33|352.13|32
1616511000000|2021-03-23 14:50:00|352.53|352.33|352.78|352.58|352.78|352.58|352.48|352.33|20
1616511300000|2021-03-23 14:55:00|352.73|352.63|352.83|352.63|352.83|352.68|352.63|352.48|41
1616511600000|2021-03-23 15:00:00|352.78|352.68|352.73|352.58|352.88|352.68|352.63|352.48|20
1616511900000|2021-03-23 15:05:00|352.78|352.53|352.93|352.73|352.93|352.78|352.73|352.53|10
1616512200000|2021-03-23 15:10:00|352.88|352.68|353.03|352.83|353.03|352.88|352.83|352.63|10
1616512500000|2021-03-23 15:15:00|352.98|352.88|353.28|353.13|353.28|353.13|352.98|352.83|142
1616512800000|2021-03-23 15:20:00|353.23|353.08|353.28|353.13|353.28|353.13|353.08|352.93|25
1616513100000|2021-03-23 15:25:00|353.23|353.08|353.23|353.03|353.28|353.08|353.13|352.98|3
1616513400000|2021-03-23 15:30:00|353.18|353.08|353.08|352.93|353.38|353.23|353.03|352.88|43
1616513700000|2021-03-23 15:35:00|353.03|352.88|352.93|352.73|353.13|352.93|352.88|352.73|28
1616514000000|2021-03-23 15:40:00|352.88|352.78|352.93|352.73|352.98|352.78|352.73|352.58|42
1616514300000|2021-03-23 15:45:00|352.98|352.78|352.98|352.78|353.03|352.83|352.88|352.73|14
1616514600000|2021-03-23 15:50:00|352.93|352.83|352.88|352.73|353.03|352.83|352.88|352.73|197
1616514900000|2021-03-23 15:55:00|352.83|352.68|352.83|352.63|353.08|352.83|352.78|352.63|54
1616515200000|2021-03-23 16:00:00|352.98|352.58|353.03|352.83|353.23|352.98|352.83|352.58|84
1616515500000|2021-03-23 16:05:00|352.98|352.73|352.88|352.73|352.98|352.78|352.63|352.48|38
1616515800000|2021-03-23 16:10:00|352.83|352.68|352.98|352.83|353.03|352.83|352.83|352.68|16
1616516100000|2021-03-23 16:15:00|352.93|352.78|353.08|352.88|353.08|352.93|352.83|352.68|38
1616516400000|2021-03-23 16:20:00|353.13|352.93|353.23|353.03|353.23|353.08|352.88|352.73|14
1616516700000|2021-03-23 16:25:00|353.18|352.98|352.93|352.73|353.23|353.03|352.83|352.68|17
1616517000000|2021-03-23 16:30:00|352.98|352.78|352.68|352.48|353.03|352.83|352.63|352.48|32
1616517300000|2021-03-23 16:35:00|352.63|352.53|352.88|352.63|352.88|352.73|352.63|352.48|8
1616517600000|2021-03-23 16:40:00|352.83|352.68|352.88|352.68|352.88|352.73|352.68|352.53|19
1616517900000|2021-03-23 16:45:00|352.83|352.63|352.68|352.53|352.93|352.63|352.68|352.53|7
1616518200000|2021-03-23 16:50:00|352.73|352.48|352.78|352.63|352.83|352.68|352.63|352.48|19
1616518500000|2021-03-23 16:55:00|352.83|352.68|352.93|352.68|352.93|352.73|352.78|352.63|14
1616518800000|2021-03-23 17:00:00|352.88|352.73|352.88|352.73|353.03|352.88|352.83|352.63|16
1616519100000|2021-03-23 17:05:00|352.83|352.68|352.78|352.63|352.93|352.78|352.78|352.58|7
1616519400000|2021-03-23 17:10:00|352.73|352.58|352.78|352.63|352.83|352.63|352.68|352.53|22
1616519700000|2021-03-23 17:15:00|352.83|352.68|352.93|352.73|352.98|352.78|352.83|352.68|15
1616520000000|2021-03-23 17:20:00|352.88|352.83|352.78|352.63|352.98|352.83|352.73|352.58|24
1616520300000|2021-03-23 17:25:00|352.83|352.68|352.73|352.53|352.83|352.68|352.63|352.48|11
1616520600000|2021-03-23 17:30:00|352.78|352.58|352.48|352.33|352.78|352.58|352.48|352.33|14
1616520900000|2021-03-23 17:35:00|352.53|352.38|352.38|352.23|352.63|352.48|352.38|352.23|31
1616521200000|2021-03-23 17:40:00|352.33|352.18|352.23|352.08|352.33|352.18|352.23|352.08|22
1616521500000|2021-03-23 17:45:00|352.18|352.03|352.28|352.08|352.28|352.13|352.08|351.93|14
1616521800000|2021-03-23 17:50:00|352.23|352.03|352.23|352.08|352.28|352.13|352.08|351.93|15
1616522100000|2021-03-23 17:55:00|352.28|352.13|352.13|351.93|352.28|352.13|351.93|351.78|35
1616522400000|2021-03-23 18:00:00|352.08|351.88|352.03|351.83|352.13|351.93|351.93|351.78|17
1616522700000|2021-03-23 18:05:00|351.98|351.78|352.13|351.93|352.18|351.98|351.93|351.78|12
1616523000000|2021-03-23 18:10:00|352.08|351.98|352.08|351.88|352.18|352.03|352.03|351.88|13
1616523300000|2021-03-23 18:15:00|352.03|351.93|352.03|351.83|352.13|351.98|351.93|351.78|28
1616523600000|2021-03-23 18:20:00|352.08|351.88|352.13|351.93|352.13|351.98|351.98|351.83|10
1616523900000|2021-03-23 18:25:00|352.08|351.88|352.03|351.83|352.08|351.93|351.88|351.73|18
1616524200000|2021-03-23 18:30:00|352.08|351.88|351.88|351.68|352.13|351.93|351.83|351.68|49
1616524500000|2021-03-23 18:35:00|351.93|351.73|351.73|351.53|351.93|351.78|351.68|351.53|12
1616524800000|2021-03-23 18:40:00|351.68|351.58|351.58|351.38|351.68|351.58|351.48|351.28|32
1616525100000|2021-03-23 18:45:00|351.53|351.33|351.63|351.43|351.68|351.53|351.48|351.33|33
1616525400000|2021-03-23 18:50:00|351.58|351.38|351.18|351.03|351.58|351.38|351.18|351.03|21
1616525700000|2021-03-23 18:55:00|351.23|350.98|351.03|350.78|351.23|350.98|350.98|350.78|30
1616526000000|2021-03-23 19:00:00|351.08|350.83|351.13|350.93|351.13|350.93|350.83|350.68|17
1616526300000|2021-03-23 19:05:00|351.18|350.88|351.03|350.88|351.23|351.03|351.03|350.88|28
1616526600000|2021-03-23 19:10:00|351.08|350.93|350.88|350.68|351.13|350.98|350.88|350.68|11
1616526900000|2021-03-23 19:15:00|350.83|350.73|350.73|350.58|350.93|350.78|350.73|350.58|21
1616527200000|2021-03-23 19:20:00|350.78|350.53|350.63|350.48|350.78|350.58|350.63|350.48|33
1616527500000|2021-03-23 19:25:00|350.58|350.43|350.58|350.38|350.68|350.53|350.53|350.38|66
1616527800000|2021-03-23 19:30:00|350.53|350.33|350.33|350.18|350.58|350.43|350.33|350.18|35
1616528100000|2021-03-23 19:35:00|350.28|350.13|350.33|350.08|350.48|350.23|350.23|350.03|18
1616528400000|2021-03-23 19:40:00|350.28|350.03|350.33|350.13|350.38|350.23|350.18|350.03|25
1616528700000|2021-03-23 19:45:00|350.38|350.18|350.38|350.18|350.53|350.33|350.28|350.08|37
1616529000000|2021-03-23 19:50:00|350.33|350.08|350.33|350.18|350.38|350.18|350.18|349.98|36
1616529300000|2021-03-23 19:55:00|350.28|350.13|350.28|350.13|350.48|350.28|350.23|350.08|11
1616529600000|2021-03-23 20:00:00|350.33|350.18|350.43|350.28|350.53|350.38|350.33|350.18|17
1616529900000|2021-03-23 20:05:00|350.48|350.23|350.48|350.28|350.48|350.33|350.43|350.23|11
1616530200000|2021-03-23 20:10:00|350.53|350.33|350.53|350.33|350.63|350.48|350.53|350.28|5
1616530500000|2021-03-23 20:15:00|350.48|350.38|350.48|350.33|350.53|350.38|350.48|350.33|3
1616530800000|2021-03-23 20:20:00|350.43|350.28|350.43|350.23|350.43|350.28|350.38|350.23|4
1616531100000|2021-03-23 20:25:00|350.38|350.28|350.43|350.23|350.43|350.28|350.38|350.23|1
1616531400000|2021-03-23 20:30:00|350.38|350.28|350.53|350.38|350.53|350.38|350.38|350.23|8
1616531700000|2021-03-23 20:35:00|350.58|350.43|350.53|350.33|350.58|350.43|350.53|350.33|4
1616532000000|2021-03-23 20:40:00|350.58|350.38|350.68|350.43|350.73|350.48|350.53|350.33|4
1616532300000|2021-03-23 20:45:00|350.73|350.53|350.43|349.98|350.93|350.63|350.38|349.98|131
1616532600000|2021-03-23 20:50:00|350.38|350.18|350.73|350.43|350.78|350.63|350.38|350.18|18
1616532900000|2021-03-23 20:55:00|350.63|350.53|350.78|350.63|350.78|350.63|350.63|350.38|11
1616533200000|2021-03-23 21:00:00|350.83|350.68|350.98|350.78|350.98|350.78|350.83|350.68|0
1616533500000|2021-03-23 21:05:00|351.13|350.83|351.13|350.83|351.13|350.83|351.13|350.83|0
1616533800000|2021-03-23 21:10:00|351.28|350.68|351.28|350.68|351.28|350.68|351.28|350.68|0
1616534400000|2021-03-23 21:20:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1616534700000|2021-03-23 21:25:00|351.28|350.68|351.28|350.68|351.28|350.68|351.28|350.68|0
1616535900000|2021-03-23 21:45:00|351.38|350.78|351.28|350.68|351.38|350.78|351.28|350.68|0
1616536200000|2021-03-23 21:50:00|351.38|350.78|351.38|350.78|351.38|350.78|351.38|350.78|0
1616536800000|2021-03-23 22:00:00|351.28|350.68|351.28|350.68|351.38|350.78|351.18|350.58|0
1616537100000|2021-03-23 22:05:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1616537400000|2021-03-23 22:10:00|351.28|350.68|351.18|350.58|351.28|350.68|351.18|350.58|0
1616538000000|2021-03-23 22:20:00|351.08|350.48|351.08|350.48|351.18|350.58|351.08|350.48|0
1616538300000|2021-03-23 22:25:00|350.98|350.38|351.08|350.48|351.08|350.48|350.98|350.38|0
1616538900000|2021-03-23 22:35:00|351.18|350.58|351.28|350.68|351.28|350.68|351.18|350.58|0
1616540100000|2021-03-23 22:55:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1616540400000|2021-03-23 23:00:00|351.08|350.48|351.08|350.48|351.08|350.48|350.98|350.38|0
1616541000000|2021-03-23 23:10:00|351.18|350.58|351.08|350.48|351.18|350.58|351.08|350.48|0
1616541300000|2021-03-23 23:15:00|351.18|350.58|350.98|350.38|351.18|350.58|350.88|350.28|0
1616541600000|2021-03-23 23:20:00|350.88|350.28|350.98|350.38|350.98|350.38|350.88|350.28|0
1616541900000|2021-03-23 23:25:00|350.88|350.28|350.98|350.38|350.98|350.38|350.88|350.28|0
1616542200000|2021-03-23 23:30:00|350.88|350.28|350.98|350.38|350.98|350.38|350.88|350.28|0
1616542500000|2021-03-23 23:35:00|350.88|350.28|350.98|350.38|350.98|350.38|350.88|350.28|0
1616542800000|2021-03-23 23:40:00|350.88|350.28|350.98|350.38|351.08|350.48|350.88|350.28|0
1616543100000|2021-03-23 23:45:00|350.88|350.28|350.98|350.38|350.98|350.38|350.78|350.18|0
1616543400000|2021-03-23 23:50:00|350.88|350.28|350.98|350.38|350.98|350.38|350.88|350.28|0
1616543700000|2021-03-23 23:55:00|351.18|350.58|351.28|350.68|351.28|350.68|351.18|350.58|0
1616544000000|2021-03-24 00:00:00|351.38|350.78|351.38|350.78|351.48|350.88|351.38|350.78|0
1616544300000|2021-03-24 00:05:00|351.28|350.68|351.28|350.68|351.38|350.78|351.28|350.68|0
1616544600000|2021-03-24 00:10:00|351.38|350.78|351.18|350.58|351.38|350.78|351.18|350.58|0
1616544900000|2021-03-24 00:15:00|351.28|350.68|351.38|350.78|351.38|350.78|351.18|350.58|0
1616545200000|2021-03-24 00:20:00|351.28|350.68|351.49|350.89|351.49|350.89|351.28|350.68|0
1616545500000|2021-03-24 00:25:00|351.39|350.79|351.49|350.89|351.49|350.89|351.39|350.79|0
1616545800000|2021-03-24 00:30:00|351.39|350.79|351.74|351.54|351.74|351.59|351.29|350.79|501
1616546100000|2021-03-24 00:35:00|351.79|351.59|351.69|351.54|351.79|351.59|351.64|351.44|104
1616546400000|2021-03-24 00:40:00|351.74|351.59|351.94|351.79|351.94|351.79|351.64|351.49|129
1616546700000|2021-03-24 00:45:00|351.99|351.84|352.24|352.09|352.24|352.09|351.99|351.84|295
1616547000000|2021-03-24 00:50:00|352.19|352.04|352.04|351.89|352.19|352.04|351.94|351.74|217
1616547300000|2021-03-24 00:55:00|351.99|351.84|352.29|352.14|352.44|352.29|351.94|351.79|329
1616547600000|2021-03-24 01:00:00|352.24|352.09|352.44|352.24|352.54|352.39|352.09|351.94|719
1616547900000|2021-03-24 01:05:00|352.39|352.29|352.44|352.29|352.69|352.54|352.29|352.14|405
1616548200000|2021-03-24 01:10:00|352.34|352.14|353.04|352.84|353.04|352.89|352.34|352.14|539
1616548500000|2021-03-24 01:15:00|353.09|352.89|353.14|352.99|353.39|353.24|353.04|352.89|1051
1616548800000|2021-03-24 01:20:00|353.09|352.94|353.19|353.04|353.19|353.04|352.94|352.74|687
1616549100000|2021-03-24 01:25:00|353.29|353.09|353.04|352.89|353.39|353.24|352.89|352.74|430
1616549400000|2021-03-24 01:30:00|352.99|352.84|352.69|352.54|353.24|353.09|352.69|352.54|346
1616549700000|2021-03-24 01:35:00|352.74|352.44|352.84|352.64|352.99|352.84|352.59|352.44|288
1616550000000|2021-03-24 01:40:00|352.79|352.69|352.54|352.34|352.99|352.84|352.54|352.34|678
1616550300000|2021-03-24 01:45:00|352.49|352.29|352.29|352.09|352.54|352.39|352.24|352.09|2621
1616550600000|2021-03-24 01:50:00|352.24|352.04|352.44|352.24|352.54|352.39|352.19|352.04|399
1616550900000|2021-03-24 01:55:00|352.39|352.29|352.29|352.14|352.54|352.39|352.19|352.04|406
1616551200000|2021-03-24 02:00:00|352.24|352.09|352.29|352.14|352.44|352.29|352.19|352.04|343
1616551500000|2021-03-24 02:05:00|352.24|352.09|352.64|352.44|352.64|352.49|352.24|352.04|192
1616551800000|2021-03-24 02:10:00|352.69|352.49|352.79|352.64|352.99|352.84|352.64|352.44|381
1616552100000|2021-03-24 02:15:00|352.74|352.59|352.99|352.84|353.04|352.89|352.59|352.44|188
1616552400000|2021-03-24 02:20:00|352.94|352.79|352.74|352.54|352.99|352.84|352.64|352.44|192
1616552700000|2021-03-24 02:25:00|352.69|352.59|352.59|352.44|352.99|352.84|352.54|352.39|214
1616553000000|2021-03-24 02:30:00|352.54|352.39|352.84|352.69|352.84|352.69|352.49|352.34|175
1616553300000|2021-03-24 02:35:00|352.89|352.74|352.89|352.74|352.94|352.79|352.74|352.59|112
1616553600000|2021-03-24 02:40:00|352.84|352.64|353.04|352.89|353.09|352.94|352.84|352.64|239
1616553900000|2021-03-24 02:45:00|353.09|352.94|353.04|352.89|353.19|353.04|352.94|352.79|180
1616554200000|2021-03-24 02:50:00|353.09|352.84|352.84|352.64|353.09|352.89|352.64|352.49|283
1616554500000|2021-03-24 02:55:00|352.89|352.69|352.79|352.64|352.89|352.74|352.69|352.54|91
1616554800000|2021-03-24 03:00:00|352.74|352.59|352.44|352.29|352.79|352.59|352.39|352.24|156
1616555100000|2021-03-24 03:05:00|352.39|352.24|352.39|352.24|352.44|352.29|352.24|352.04|262
1616555400000|2021-03-24 03:10:00|352.44|352.29|352.49|352.34|352.59|352.44|352.39|352.19|288
1616555700000|2021-03-24 03:15:00|352.44|352.29|352.29|352.14|352.54|352.34|352.19|352.04|212
1616556000000|2021-03-24 03:20:00|352.24|352.09|352.29|352.09|352.34|352.14|352.14|351.99|221
1616556300000|2021-03-24 03:25:00|352.24|352.14|352.74|352.59|352.74|352.59|352.24|352.09|228
1616556600000|2021-03-24 03:30:00|352.79|352.64|353.09|352.94|353.09|352.94|352.79|352.59|319
1616556900000|2021-03-24 03:35:00|353.14|352.99|353.14|352.99|353.19|353.04|353.09|352.89|262
1616557200000|2021-03-24 03:40:00|353.19|353.04|353.09|352.94|353.19|353.04|352.99|352.84|197
1616557500000|2021-03-24 03:45:00|353.14|352.99|352.69|352.54|353.14|352.99|352.69|352.54|361
1616557800000|2021-03-24 03:50:00|352.74|352.59|352.79|352.59|352.89|352.69|352.64|352.49|745
1616558100000|2021-03-24 03:55:00|352.74|352.54|352.49|352.34|352.74|352.54|352.49|352.34|725
1616558400000|2021-03-24 04:00:00|352.44|352.29|352.24|352.04|352.44|352.29|352.19|352.04|97
1616558700000|2021-03-24 04:05:00|352.34|352.09|352.49|352.34|352.54|352.39|352.29|352.09|93
1616559000000|2021-03-24 04:10:00|352.54|352.39|352.44|352.29|352.64|352.49|352.29|352.14|153
1616559300000|2021-03-24 04:15:00|352.39|352.24|352.39|352.24|352.59|352.44|352.39|352.19|70
1616559600000|2021-03-24 04:20:00|352.44|352.29|352.34|352.19|352.44|352.29|352.34|352.19|60
1616559900000|2021-03-24 04:25:00|352.29|352.14|352.24|352.09|352.34|352.19|352.24|352.09|71
1616560200000|2021-03-24 04:30:00|352.29|352.14|352.19|352.04|352.29|352.14|352.19|351.99|54
1616560500000|2021-03-24 04:35:00|352.24|352.09|352.14|351.99|352.24|352.09|352.14|351.99|32
1616560800000|2021-03-24 04:40:00|352.19|351.94|352.14|351.99|352.19|351.99|352.09|351.94|53
1616561100000|2021-03-24 04:45:00|352.09|351.94|352.19|352.04|352.24|352.09|352.09|351.94|109
1616561400000|2021-03-24 04:50:00|352.24|351.99|352.19|352.04|352.24|352.09|352.14|351.99|56
1616561700000|2021-03-24 04:55:00|352.24|352.09|352.34|352.19|352.34|352.19|352.24|352.04|53
1616562000000|2021-03-24 05:00:00|352.29|352.14|352.19|352.04|352.44|352.24|352.19|352.04|256
1616562300000|2021-03-24 05:05:00|352.24|352.09|352.49|352.34|352.69|352.54|352.19|352.04|122
1616562600000|2021-03-24 05:10:00|352.44|352.29|352.34|352.14|352.54|352.39|352.29|352.09|160
1616562900000|2021-03-24 05:15:00|352.29|352.09|352.19|351.99|352.29|352.09|352.09|351.94|178
1616563200000|2021-03-24 05:20:00|352.14|352.04|352.39|352.24|352.39|352.24|352.09|351.94|192
1616563500000|2021-03-24 05:25:00|352.44|352.29|352.64|352.49|352.69|352.54|352.39|352.24|75
1616563800000|2021-03-24 05:30:00|352.69|352.54|352.89|352.74|352.89|352.74|352.64|352.44|100
1616564100000|2021-03-24 05:35:00|352.94|352.69|352.69|352.54|352.94|352.79|352.69|352.54|81
1616564400000|2021-03-24 05:40:00|352.74|352.49|352.79|352.59|352.89|352.69|352.64|352.49|54
1616564700000|2021-03-24 05:45:00|352.74|352.64|352.69|352.54|352.79|352.64|352.69|352.54|69
1616565000000|2021-03-24 05:50:00|352.64|352.49|352.69|352.54|352.74|352.59|352.59|352.44|74
1616565300000|2021-03-24 05:55:00|352.64|352.49|352.54|352.39|352.74|352.59|352.54|352.34|51
1616565600000|2021-03-24 06:00:00|352.59|352.44|352.39|352.24|352.59|352.44|352.34|352.19|108
1616565900000|2021-03-24 06:05:00|352.44|352.29|352.49|352.34|352.54|352.39|352.39|352.24|93
1616566200000|2021-03-24 06:10:00|352.54|352.39|352.64|352.44|352.64|352.49|352.49|352.34|91
1616566500000|2021-03-24 06:15:00|352.59|352.39|352.49|352.34|352.64|352.44|352.39|352.24|126
1616566800000|2021-03-24 06:20:00|352.44|352.29|352.34|352.19|352.44|352.29|352.34|352.19|69
1616567100000|2021-03-24 06:25:00|352.39|352.24|352.44|352.29|352.49|352.34|352.24|352.09|64
1616567400000|2021-03-24 06:30:00|352.49|352.34|352.44|352.24|352.59|352.39|352.34|352.14|45
1616567700000|2021-03-24 06:35:00|352.39|352.29|352.29|352.09|352.44|352.29|352.24|352.09|59
1616568000000|2021-03-24 06:40:00|352.24|352.14|352.34|352.19|352.39|352.19|352.19|352.04|55
1616568300000|2021-03-24 06:45:00|352.39|352.14|352.44|352.29|352.44|352.29|352.34|352.14|32
1616568600000|2021-03-24 06:50:00|352.49|352.34|352.59|352.44|352.69|352.54|352.49|352.34|92
1616568900000|2021-03-24 06:55:00|352.64|352.49|352.84|352.69|352.84|352.69|352.54|352.39|138
1616569200000|2021-03-24 07:00:00|352.89|352.74|352.99|352.84|353.04|352.89|352.79|352.64|226
1616569500000|2021-03-24 07:05:00|352.94|352.79|352.89|352.74|352.99|352.84|352.89|352.74|102
1616569800000|2021-03-24 07:10:00|352.94|352.69|352.84|352.69|352.94|352.79|352.84|352.69|136
1616570100000|2021-03-24 07:15:00|352.79|352.64|352.39|352.24|352.84|352.69|352.39|352.24|294
1616570400000|2021-03-24 07:20:00|352.34|352.14|352.14|351.99|352.34|352.19|352.14|351.99|107
1616570700000|2021-03-24 07:25:00|352.19|352.04|352.24|352.09|352.34|352.14|352.19|352.04|68
1616571000000|2021-03-24 07:30:00|352.29|352.04|352.14|351.99|352.29|352.09|352.14|351.99|106
1616571300000|2021-03-24 07:35:00|352.09|351.94|352.24|352.09|352.24|352.09|352.04|351.89|166
1616571600000|2021-03-24 07:40:00|352.19|352.04|351.99|351.84|352.19|352.04|351.99|351.84|130
1616571900000|2021-03-24 07:45:00|352.04|351.89|352.14|351.99|352.19|352.04|351.99|351.84|119
1616572200000|2021-03-24 07:50:00|352.19|352.04|352.14|351.99|352.24|352.09|352.09|351.94|129
1616572500000|2021-03-24 07:55:00|352.19|352.04|352.09|351.94|352.24|352.09|352.09|351.94|143
1616572800000|2021-03-24 08:00:00|352.14|351.99|352.24|352.09|352.34|352.19|351.94|351.79|269
1616573100000|2021-03-24 08:05:00|352.19|352.04|352.44|352.29|352.49|352.34|352.14|351.99|232
1616573400000|2021-03-24 08:10:00|352.49|352.34|352.74|352.59|352.74|352.59|352.34|352.19|196
1616573700000|2021-03-24 08:15:00|352.79|352.64|353.14|352.94|353.14|352.94|352.79|352.59|247
1616574000000|2021-03-24 08:20:00|353.09|352.99|353.09|352.94|353.14|352.99|352.99|352.79|184
1616574300000|2021-03-24 08:25:00|353.14|352.99|353.14|352.99|353.24|353.09|353.09|352.94|108
1616574600000|2021-03-24 08:30:00|353.19|353.04|353.34|353.19|353.44|353.29|353.19|353.04|201
1616574900000|2021-03-24 08:35:00|353.39|353.24|353.34|353.19|353.44|353.24|353.29|353.14|114
1616575200000|2021-03-24 08:40:00|353.29|353.14|353.39|353.24|353.44|353.29|353.29|353.14|123
1616575500000|2021-03-24 08:45:00|353.44|353.29|353.59|353.44|353.59|353.44|353.39|353.24|141
1616575800000|2021-03-24 08:50:00|353.64|353.49|353.69|353.54|353.84|353.64|353.59|353.44|608
1616576100000|2021-03-24 08:55:00|353.64|353.49|353.64|353.49|353.69|353.54|353.44|353.29|870
1616576400000|2021-03-24 09:00:00|353.74|353.54|353.69|353.54|353.84|353.69|353.69|353.54|436
1616576700000|2021-03-24 09:05:00|353.74|353.59|353.84|353.69|353.89|353.74|353.74|353.59|341
1616577000000|2021-03-24 09:10:00|353.89|353.64|354.04|353.89|354.19|353.99|353.84|353.64|147
1616577300000|2021-03-24 09:15:00|354.09|353.94|354.04|353.79|354.09|353.94|353.89|353.64|191
1616577600000|2021-03-24 09:20:00|354.19|353.59|354.19|353.59|354.19|353.59|354.09|353.49|0
1616577900000|2021-03-24 09:25:00|354.09|353.49|354.09|353.49|354.19|353.59|354.09|353.49|6
1616578200000|2021-03-24 09:30:00|354.19|353.59|354.09|353.49|354.19|353.59|354.09|353.49|0
1616578500000|2021-03-24 09:35:00|354.19|353.59|354.09|353.49|354.19|353.59|353.99|353.39|0
1616578800000|2021-03-24 09:40:00|354.19|353.59|354.19|353.59|354.19|353.59|354.09|353.49|0
1616579100000|2021-03-24 09:45:00|354.09|353.49|354.19|353.59|354.19|353.59|354.09|353.49|0
1616579400000|2021-03-24 09:50:00|353.84|353.69|353.79|353.64|353.94|353.79|353.74|353.59|11
1616579700000|2021-03-24 09:55:00|353.84|353.59|353.79|353.64|353.84|353.64|353.74|353.59|166
1616580000000|2021-03-24 10:00:00|353.84|353.69|353.84|353.64|353.89|353.74|353.79|353.64|19
1616580300000|2021-03-24 10:05:00|353.79|353.59|353.79|353.59|353.84|353.59|353.69|353.54|178
1616580600000|2021-03-24 10:10:00|353.74|353.54|353.84|353.64|353.84|353.64|353.69|353.54|6
1616580900000|2021-03-24 10:15:00|353.79|353.69|354.04|353.89|354.04|353.89|353.79|353.69|3
1616581200000|2021-03-24 10:20:00|354.09|353.94|354.04|353.84|354.09|353.94|353.89|353.74|27
1616581500000|2021-03-24 10:25:00|353.99|353.89|354.14|353.94|354.14|353.94|353.89|353.74|41
1616581800000|2021-03-24 10:30:00|354.19|353.99|354.09|353.94|354.24|354.09|354.09|353.89|28
1616582100000|2021-03-24 10:35:00|354.14|353.99|354.04|353.89|354.14|353.99|353.99|353.79|9
1616582400000|2021-03-24 10:40:00|354.09|353.94|353.94|353.79|354.14|353.94|353.94|353.79|7
1616582700000|2021-03-24 10:45:00|353.89|353.74|353.94|353.79|353.99|353.84|353.84|353.69|27
1616583000000|2021-03-24 10:50:00|353.99|353.84|353.94|353.79|353.99|353.84|353.89|353.69|30
1616583300000|2021-03-24 10:55:00|353.99|353.84|353.99|353.79|354.09|353.94|353.94|353.74|31
1616583600000|2021-03-24 11:00:00|353.94|353.84|353.79|353.64|353.99|353.84|353.69|353.54|27
1616583900000|2021-03-24 11:05:00|353.84|353.69|353.94|353.79|353.94|353.79|353.79|353.64|10
1616584200000|2021-03-24 11:10:00|353.89|353.74|353.94|353.79|353.94|353.79|353.84|353.69|17
1616584500000|2021-03-24 11:15:00|353.89|353.74|353.89|353.74|353.89|353.74|353.84|353.69|27
1616584800000|2021-03-24 11:20:00|353.84|353.69|353.94|353.79|353.94|353.79|353.79|353.64|13
1616585100000|2021-03-24 11:25:00|353.89|353.74|353.89|353.69|353.94|353.79|353.79|353.59|13
1616585400000|2021-03-24 11:30:00|353.94|353.74|353.84|353.69|353.94|353.79|353.84|353.69|5
1616585700000|2021-03-24 11:35:00|353.79|353.64|353.84|353.69|353.84|353.69|353.79|353.59|14
1616586000000|2021-03-24 11:40:00|353.89|353.64|353.84|353.69|353.89|353.74|353.79|353.64|5
1616586300000|2021-03-24 11:45:00|353.89|353.74|353.84|353.69|353.89|353.74|353.79|353.64|4
1616586600000|2021-03-24 11:50:00|353.89|353.74|353.94|353.79|353.94|353.79|353.84|353.74|6
1616586900000|2021-03-24 11:55:00|353.99|353.74|353.94|353.79|353.99|353.84|353.94|353.74|38
1616587200000|2021-03-24 12:00:00|353.99|353.84|353.99|353.79|353.99|353.84|353.94|353.79|60
1616587500000|2021-03-24 12:05:00|354.04|353.94|354.14|353.99|354.14|353.99|354.04|353.89|26
1616587800000|2021-03-24 12:10:00|354.19|354.04|354.04|353.89|354.19|354.04|354.04|353.89|18
1616588100000|2021-03-24 12:15:00|354.09|353.84|354.04|353.89|354.09|353.94|353.99|353.84|12
1616588400000|2021-03-24 12:20:00|354.09|353.94|354.04|353.84|354.09|353.94|353.99|353.84|5
1616588700000|2021-03-24 12:25:00|354.09|353.89|354.09|353.89|354.09|353.94|353.99|353.84|4
1616589000000|2021-03-24 12:30:00|354.14|353.94|353.99|353.84|354.14|353.94|353.94|353.79|12
1616589300000|2021-03-24 12:35:00|354.04|353.79|354.14|353.99|354.14|353.99|354.04|353.79|3
1616589600000|2021-03-24 12:40:00|354.09|353.94|353.99|353.84|354.14|353.94|353.94|353.79|15
1616589900000|2021-03-24 12:45:00|353.94|353.79|353.99|353.84|353.99|353.84|353.89|353.74|129
1616590200000|2021-03-24 12:50:00|354.04|353.89|354.19|354.04|354.19|354.04|354.04|353.89|29
1616590500000|2021-03-24 12:55:00|354.14|353.99|354.24|354.09|354.24|354.09|354.14|353.99|35
1616590800000|2021-03-24 13:00:00|354.19|354.04|354.09|353.94|354.24|354.09|354.04|353.89|22
1616591100000|2021-03-24 13:05:00|354.19|353.99|354.14|353.94|354.19|354.04|354.04|353.84|25
1616591400000|2021-03-24 13:10:00|354.19|353.99|354.14|353.99|354.24|354.04|354.14|353.99|6
1616591700000|2021-03-24 13:15:00|354.09|353.94|354.24|354.04|354.24|354.04|354.09|353.94|9
1616592000000|2021-03-24 13:20:00|354.19|354.09|354.09|353.94|354.24|354.09|354.09|353.94|14
1616592300000|2021-03-24 13:25:00|354.14|353.99|354.24|354.09|354.24|354.09|354.14|353.99|37
1616592600000|2021-03-24 13:30:00|354.19|354.04|354.34|354.19|354.59|354.44|354.19|354.04|225
1616592900000|2021-03-24 13:35:00|354.39|354.24|354.64|354.49|354.64|354.49|354.39|354.24|90
1616593200000|2021-03-24 13:40:00|354.69|354.54|354.74|354.59|354.74|354.59|354.64|354.49|134
1616593500000|2021-03-24 13:45:00|354.79|354.64|354.94|354.79|355.14|354.99|354.79|354.64|216
1616593800000|2021-03-24 13:50:00|354.89|354.74|354.94|354.79|354.99|354.84|354.74|354.54|256
1616594100000|2021-03-24 13:55:00|354.99|354.84|354.84|354.69|355.14|354.99|354.79|354.64|212
1616594400000|2021-03-24 14:00:00|354.89|354.74|355.14|354.99|355.24|355.04|354.89|354.74|123
1616594700000|2021-03-24 14:05:00|355.09|354.89|355.29|355.14|355.29|355.14|355.09|354.89|132
1616595000000|2021-03-24 14:10:00|355.24|355.09|355.34|355.19|355.44|355.29|355.19|355.04|127
1616595300000|2021-03-24 14:15:00|355.29|355.14|354.89|354.74|355.34|355.19|354.89|354.74|148
1616595600000|2021-03-24 14:20:00|354.99|354.79|354.89|354.69|355.14|354.99|354.74|354.54|58
1616595900000|2021-03-24 14:25:00|354.84|354.74|354.89|354.74|354.94|354.74|354.74|354.59|31
1616596200000|2021-03-24 14:30:00|354.84|354.69|354.79|354.59|355.04|354.89|354.74|354.59|54
1616596500000|2021-03-24 14:35:00|354.74|354.64|354.84|354.69|354.99|354.84|354.74|354.59|28
1616596800000|2021-03-24 14:40:00|354.89|354.74|354.94|354.79|355.04|354.84|354.79|354.64|254
1616597100000|2021-03-24 14:45:00|354.99|354.84|355.29|355.09|355.29|355.14|354.99|354.79|45
1616597400000|2021-03-24 14:50:00|355.24|355.14|355.39|355.24|355.39|355.24|355.09|354.94|45
1616597700000|2021-03-24 14:55:00|355.44|355.29|355.19|355.04|355.49|355.34|355.19|354.99|35
1616598000000|2021-03-24 15:00:00|355.24|355.09|355.24|355.09|355.29|355.14|355.14|354.94|14
1616598300000|2021-03-24 15:05:00|355.29|355.14|355.49|355.29|355.49|355.34|355.24|355.09|47
1616598600000|2021-03-24 15:10:00|355.44|355.34|355.39|355.24|355.49|355.34|355.24|355.04|13
1616598900000|2021-03-24 15:15:00|355.44|355.29|355.24|355.09|355.49|355.34|355.24|355.04|10
1616599200000|2021-03-24 15:20:00|355.19|355.04|355.14|354.99|355.29|355.09|355.14|354.94|29
1616599500000|2021-03-24 15:25:00|355.24|354.94|355.29|355.14|355.34|355.19|355.19|354.94|19
1616599800000|2021-03-24 15:30:00|355.34|355.19|355.09|354.94|355.34|355.19|355.04|354.89|20
1616600100000|2021-03-24 15:35:00|355.14|354.89|355.19|355.04|355.24|355.09|355.04|354.84|33
1616600400000|2021-03-24 15:40:00|355.24|355.09|355.19|355.04|355.24|355.09|354.99|354.79|12
1616600700000|2021-03-24 15:45:00|355.24|354.99|354.99|354.84|355.29|355.09|354.99|354.84|16
1616601000000|2021-03-24 15:50:00|355.04|354.89|354.79|354.64|355.04|354.89|354.79|354.64|372
1616601300000|2021-03-24 15:55:00|354.74|354.59|354.84|354.69|354.94|354.79|354.69|354.49|19
1616601600000|2021-03-24 16:00:00|354.89|354.74|355.09|354.94|355.14|354.94|354.89|354.69|13
1616601900000|2021-03-24 16:05:00|355.14|354.89|355.39|355.24|355.44|355.24|355.09|354.84|115
1616602200000|2021-03-24 16:10:00|355.34|355.19|355.39|355.14|355.39|355.24|355.34|355.14|5
1616602500000|2021-03-24 16:15:00|355.34|355.19|355.34|355.19|355.39|355.24|355.29|355.14|28
1616602800000|2021-03-24 16:20:00|355.39|355.24|355.34|355.19|355.44|355.29|355.34|355.14|20
1616603100000|2021-03-24 16:25:00|355.29|355.14|355.39|355.24|355.39|355.24|355.19|354.99|30
1616603400000|2021-03-24 16:30:00|355.34|355.19|355.24|355.04|355.44|355.24|355.14|354.99|7
1616603700000|2021-03-24 16:35:00|355.29|355.09|355.34|355.14|355.44|355.29|355.24|355.04|2
1616604000000|2021-03-24 16:40:00|355.39|355.19|355.39|355.19|355.44|355.29|355.29|355.14|29
1616604300000|2021-03-24 16:45:00|355.34|355.24|355.09|354.89|355.39|355.24|355.04|354.89|2
1616604600000|2021-03-24 16:50:00|355.04|354.84|354.99|354.84|355.09|354.89|354.94|354.79|3
1616604900000|2021-03-24 16:55:00|355.04|354.79|355.09|354.84|355.14|354.94|354.99|354.79|5
1616605200000|2021-03-24 17:00:00|355.04|354.79|354.79|354.49|355.09|354.84|354.64|354.44|28
1616605500000|2021-03-24 17:05:00|354.84|354.54|354.74|354.54|354.89|354.69|354.69|354.54|17
1616605800000|2021-03-24 17:10:00|354.69|354.59|354.39|354.24|354.84|354.64|354.39|354.19|36
1616606100000|2021-03-24 17:15:00|354.34|354.19|354.49|354.34|354.49|354.34|354.29|354.14|23
1616606400000|2021-03-24 17:20:00|354.44|354.29|354.64|354.44|354.64|354.44|354.44|354.29|2
1616606700000|2021-03-24 17:25:00|354.59|354.39|354.69|354.49|354.74|354.54|354.59|354.39|6
1616607000000|2021-03-24 17:30:00|354.64|354.54|354.69|354.54|354.79|354.64|354.64|354.54|203
1616607300000|2021-03-24 17:35:00|354.64|354.49|354.89|354.74|354.89|354.74|354.64|354.44|11
1616607600000|2021-03-24 17:40:00|354.84|354.69|354.54|354.29|354.89|354.74|354.54|354.29|6
1616607900000|2021-03-24 17:45:00|354.59|354.34|354.89|354.64|354.89|354.64|354.54|354.29|1
1616608200000|2021-03-24 17:50:00|354.84|354.69|354.84|354.64|354.99|354.69|354.79|354.59|5
1616608500000|2021-03-24 17:55:00|354.89|354.69|354.94|354.74|354.99|354.79|354.79|354.64|3
1616608800000|2021-03-24 18:00:00|354.89|354.79|354.79|354.59|354.99|354.79|354.69|354.49|0
1616609100000|2021-03-24 18:05:00|354.84|354.64|354.84|354.64|354.99|354.74|354.74|354.54|0
1616609400000|2021-03-24 18:10:00|354.89|354.69|354.79|354.54|354.89|354.69|354.74|354.54|0
1616609700000|2021-03-24 18:15:00|354.84|354.59|354.89|354.69|354.94|354.74|354.84|354.59|0
1616610000000|2021-03-24 18:20:00|354.94|354.64|354.89|354.64|354.99|354.79|354.79|354.64|0
1616610300000|2021-03-24 18:25:00|354.84|354.59|354.54|354.34|354.89|354.64|354.49|354.34|5
1616610600000|2021-03-24 18:30:00|354.49|354.29|354.34|354.19|354.49|354.29|354.24|354.09|21
1616610900000|2021-03-24 18:35:00|354.39|354.14|354.34|354.14|354.44|354.29|354.24|354.09|6
1616611200000|2021-03-24 18:40:00|354.29|354.19|354.09|353.89|354.34|354.19|354.04|353.89|31
1616611500000|2021-03-24 18:45:00|354.04|353.94|354.34|354.14|354.39|354.19|354.04|353.89|5
1616611800000|2021-03-24 18:50:00|354.29|354.09|353.94|353.79|354.34|354.14|353.94|353.79|30
1616612100000|2021-03-24 18:55:00|353.89|353.74|353.94|353.74|354.19|353.99|353.89|353.74|50
1616612400000|2021-03-24 19:00:00|353.99|353.79|354.04|353.84|354.14|353.99|353.89|353.74|8
1616612700000|2021-03-24 19:05:00|353.99|353.89|354.14|353.94|354.24|354.09|353.99|353.89|1
1616613000000|2021-03-24 19:10:00|354.19|353.99|354.19|353.99|354.24|354.04|353.94|353.74|3
1616613300000|2021-03-24 19:15:00|354.14|354.04|354.29|354.09|354.34|354.14|354.04|353.84|6
1616613600000|2021-03-24 19:20:00|354.24|354.04|353.99|353.79|354.24|354.04|353.94|353.74|0
1616613900000|2021-03-24 19:25:00|353.94|353.74|353.94|353.74|354.09|353.89|353.89|353.74|26
1616614200000|2021-03-24 19:30:00|353.99|353.79|353.79|353.64|353.99|353.79|353.79|353.64|33
1616614500000|2021-03-24 19:35:00|353.74|353.59|353.49|353.29|353.74|353.59|353.44|353.29|66
1616614800000|2021-03-24 19:40:00|353.44|353.34|353.54|353.34|353.64|353.49|353.39|353.24|22
1616615100000|2021-03-24 19:45:00|353.49|353.29|353.54|353.34|353.69|353.49|353.44|353.29|11
1616615400000|2021-03-24 19:50:00|353.49|353.29|353.29|353.04|353.59|353.39|353.29|353.04|19
1616615700000|2021-03-24 19:55:00|353.34|352.99|353.09|352.94|353.34|353.14|353.09|352.94|33
1616616000000|2021-03-24 20:00:00|353.14|352.99|353.29|353.09|353.29|353.09|353.04|352.89|14
1616616300000|2021-03-24 20:05:00|353.24|353.04|353.24|353.04|353.29|353.04|353.09|352.94|2
1616616600000|2021-03-24 20:10:00|353.19|352.99|353.24|353.04|353.29|353.14|353.19|352.99|0
1616616900000|2021-03-24 20:15:00|353.19|353.09|353.24|353.09|353.29|353.14|353.19|353.09|0
1616617200000|2021-03-24 20:20:00|353.29|353.14|353.29|353.09|353.29|353.14|353.24|353.09|2
1616617500000|2021-03-24 20:25:00|353.24|353.14|353.34|353.14|353.34|353.19|353.24|353.09|4
1616617800000|2021-03-24 20:30:00|353.29|353.09|353.34|353.09|353.34|353.14|353.29|353.09|0
1616618100000|2021-03-24 20:35:00|353.29|353.14|353.44|353.24|353.44|353.24|353.29|353.09|7
1616618400000|2021-03-24 20:40:00|353.39|353.19|353.49|353.09|353.49|353.24|353.34|353.09|5
1616618700000|2021-03-24 20:45:00|353.54|353.14|353.44|353.09|353.74|353.49|353.34|353.04|142
1616619000000|2021-03-24 20:50:00|353.64|353.29|353.64|353.19|353.79|353.49|353.34|352.99|135
1616619300000|2021-03-24 20:55:00|353.69|353.24|354.09|353.79|354.09|353.84|353.54|353.24|40
1616619600000|2021-03-24 21:00:00||353.74||352.99||353.89||352.94|0
1616619900000|2021-03-24 21:05:00|354.04|353.84|354.04|352.99|354.04|353.84|354.04|352.99|0
1616620200000|2021-03-24 21:10:00|353.79|353.79|353.79|353.19|353.79|353.79|353.79|352.99|1
1616621700000|2021-03-24 21:35:00|353.49|352.89|353.49|352.89|353.49|352.89|353.49|352.89|0
1616623200000|2021-03-24 22:00:00|353.59|352.99|353.59|352.99|353.69|353.09|353.49|352.89|0
1616623500000|2021-03-24 22:05:00|353.69|353.09|353.69|353.09|353.69|353.09|353.69|353.09|0
1616623800000|2021-03-24 22:10:00|353.79|353.19|353.69|353.09|353.79|353.19|353.69|353.09|0
1616624100000|2021-03-24 22:15:00|353.59|352.99|353.49|352.89|353.69|353.09|353.49|352.89|0
1616624400000|2021-03-24 22:20:00|353.39|352.79|353.49|352.89|353.49|352.89|353.39|352.79|0
1616624700000|2021-03-24 22:25:00|353.59|352.99|353.69|353.09|353.69|353.09|353.49|352.89|0
1616625000000|2021-03-24 22:30:00|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1616625300000|2021-03-24 22:35:00|353.79|353.19|353.79|353.19|353.79|353.19|353.69|353.09|0
1616625600000|2021-03-24 22:40:00|353.69|353.09|353.69|353.09|353.79|353.19|353.69|353.09|0
1616626500000|2021-03-24 22:55:00|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1616626800000|2021-03-24 23:00:00|353.69|353.09|353.69|353.09|353.69|353.09|353.59|352.99|0
1616627100000|2021-03-24 23:05:00|353.79|353.19|353.79|353.19|353.79|353.19|353.69|353.09|0
1616627400000|2021-03-24 23:10:00|353.69|353.09|353.69|353.09|353.79|353.19|353.69|353.09|0
1616627700000|2021-03-24 23:15:00|353.79|353.19|353.79|353.19|353.79|353.19|353.69|353.09|0
1616628300000|2021-03-24 23:25:00|353.69|353.09|353.79|353.19|353.79|353.19|353.69|353.09|0
1616628600000|2021-03-24 23:30:00|353.69|353.09|353.59|352.99|353.69|353.09|353.49|352.89|0
1616628900000|2021-03-24 23:35:00|353.69|353.09|353.79|353.19|353.79|353.19|353.59|352.99|0
1616629500000|2021-03-24 23:45:00|353.89|353.29|353.79|353.19|353.89|353.29|353.79|353.19|0
1616629800000|2021-03-24 23:50:00|353.69|353.09|353.79|353.19|353.79|353.19|353.69|353.09|0
1616630400000|2021-03-25 00:00:00|353.89|353.29|353.89|353.29|353.89|353.29|353.79|353.19|0
1616631300000|2021-03-25 00:15:00|353.99|353.39|353.89|353.29|353.99|353.39|353.89|353.29|0
1616631600000|2021-03-25 00:20:00|353.99|353.39|353.89|353.29|353.99|353.39|353.89|353.29|0
1616632200000|2021-03-25 00:30:00|353.94|353.54|353.49|353.34|353.94|353.64|353.24|353.04|391
1616632500000|2021-03-25 00:35:00|353.44|353.29|353.79|353.64|353.89|353.69|353.44|353.29|245
1616632800000|2021-03-25 00:40:00|353.74|353.59|353.79|353.59|353.79|353.59|353.44|353.29|166
1616633100000|2021-03-25 00:45:00|353.74|353.64|353.79|353.64|354.19|353.99|353.69|353.49|215
1616633400000|2021-03-25 00:50:00|353.84|353.69|353.99|353.84|354.04|353.84|353.74|353.54|133
1616633700000|2021-03-25 00:55:00|354.09|353.89|353.74|353.59|354.14|353.94|353.29|353.09|962
1616634000000|2021-03-25 01:00:00|353.94|353.69|354.09|353.94|354.19|354.04|353.34|353.14|1445
1616634300000|2021-03-25 01:05:00|354.14|353.99|354.44|354.29|354.54|354.39|354.09|353.94|3700
1616634600000|2021-03-25 01:10:00|354.34|354.19|354.29|354.09|354.64|354.44|354.19|354.04|3866
1616634900000|2021-03-25 01:15:00|354.24|354.04|354.24|354.09|354.44|354.29|354.09|353.94|348
1616635200000|2021-03-25 01:20:00|354.29|354.14|354.34|354.19|354.44|354.29|354.09|353.94|272
1616635500000|2021-03-25 01:25:00|354.29|354.14|354.44|354.29|354.54|354.39|354.19|354.04|329
1616635800000|2021-03-25 01:30:00|354.49|354.34|354.59|354.44|354.84|354.64|354.39|354.24|662
1616636100000|2021-03-25 01:35:00|354.64|354.49|354.89|354.74|354.99|354.84|354.44|354.29|389
1616636400000|2021-03-25 01:40:00|354.94|354.79|355.04|354.89|355.14|354.99|354.79|354.64|3743
1616636700000|2021-03-25 01:45:00|355.09|354.84|355.04|354.84|355.19|355.04|354.74|354.59|238
1616637000000|2021-03-25 01:50:00|354.99|354.89|354.99|354.84|355.24|355.04|354.84|354.64|280
1616637300000|2021-03-25 01:55:00|355.04|354.79|355.09|354.89|355.14|354.99|354.94|354.74|177
1616637600000|2021-03-25 02:00:00|355.14|354.94|355.44|355.24|355.44|355.29|355.04|354.89|592
1616637900000|2021-03-25 02:05:00|355.49|355.29|355.44|355.29|355.74|355.54|355.34|355.19|526
1616638200000|2021-03-25 02:10:00|355.49|355.34|355.44|355.29|355.59|355.39|355.34|355.14|289
1616638500000|2021-03-25 02:15:00|355.49|355.34|355.59|355.44|355.74|355.59|355.44|355.29|350
1616638800000|2021-03-25 02:20:00|355.64|355.49|355.74|355.59|355.94|355.79|355.64|355.49|329
1616639100000|2021-03-25 02:25:00|355.79|355.64|355.74|355.54|355.89|355.69|355.64|355.49|292
1616639400000|2021-03-25 02:30:00|355.69|355.59|355.59|355.39|355.79|355.64|355.54|355.39|358
1616639700000|2021-03-25 02:35:00|355.54|355.34|355.54|355.39|355.64|355.49|355.39|355.24|201
1616640000000|2021-03-25 02:40:00|355.59|355.44|355.39|355.24|355.59|355.44|355.39|355.24|324
1616640300000|2021-03-25 02:45:00|355.44|355.29|355.44|355.29|355.64|355.44|355.34|355.19|203
1616640600000|2021-03-25 02:50:00|355.39|355.24|355.44|355.24|355.54|355.39|355.24|355.09|208
1616640900000|2021-03-25 02:55:00|355.39|355.19|355.49|355.34|355.54|355.34|355.29|355.09|144
1616641200000|2021-03-25 03:00:00|355.54|355.39|355.39|355.24|355.54|355.39|355.29|355.14|174
1616641500000|2021-03-25 03:05:00|355.34|355.19|355.19|355.04|355.39|355.24|355.19|355.04|150
1616641800000|2021-03-25 03:10:00|355.24|355.09|355.19|354.99|355.29|355.14|355.04|354.84|249
1616642100000|2021-03-25 03:15:00|355.14|354.94|355.19|355.04|355.19|355.04|355.04|354.89|195
1616642400000|2021-03-25 03:20:00|355.14|354.99|355.24|355.04|355.29|355.09|355.04|354.89|144
1616642700000|2021-03-25 03:25:00|355.19|355.09|355.24|355.04|355.24|355.09|355.04|354.89|215
1616643000000|2021-03-25 03:30:00|355.29|355.09|355.29|355.14|355.39|355.24|355.24|355.04|160
1616643300000|2021-03-25 03:35:00|355.34|355.19|355.34|355.14|355.39|355.24|355.24|355.04|256
1616643600000|2021-03-25 03:40:00|355.29|355.19|355.64|355.49|355.69|355.49|355.29|355.14|236
1616643900000|2021-03-25 03:45:00|355.59|355.44|355.84|355.64|355.84|355.69|355.49|355.34|1969
1616644200000|2021-03-25 03:50:00|355.89|355.69|356.04|355.89|356.04|355.89|355.84|355.64|751
1616644500000|2021-03-25 03:55:00|356.09|355.84|356.14|355.99|356.24|356.09|356.04|355.84|356
1616644800000|2021-03-25 04:00:00|356.19|356.04|356.19|355.99|356.39|356.24|356.09|355.94|131
1616645100000|2021-03-25 04:05:00|356.14|355.94|356.09|355.94|356.19|355.99|356.09|355.94|71
1616645400000|2021-03-25 04:10:00|356.14|355.99|355.94|355.79|356.14|355.99|355.79|355.64|284
1616645700000|2021-03-25 04:15:00|355.89|355.74|355.99|355.84|355.99|355.84|355.79|355.59|83
1616646000000|2021-03-25 04:20:00|355.94|355.79|355.99|355.84|355.99|355.84|355.89|355.74|95
1616646300000|2021-03-25 04:25:00|356.04|355.89|356.09|355.94|356.14|355.99|356.04|355.89|88
1616646600000|2021-03-25 04:30:00|356.04|355.89|356.19|356.04|356.19|356.04|355.99|355.84|52
1616646900000|2021-03-25 04:35:00|356.24|356.09|356.14|355.99|356.29|356.14|356.09|355.89|94
1616647200000|2021-03-25 04:40:00|356.19|356.04|356.09|355.94|356.19|356.04|355.99|355.84|72
1616647500000|2021-03-25 04:45:00|356.04|355.89|355.94|355.79|356.09|355.89|355.94|355.79|121
1616647800000|2021-03-25 04:50:00|355.99|355.84|356.04|355.84|356.04|355.89|355.94|355.79|63
1616648100000|2021-03-25 04:55:00|355.99|355.89|356.24|356.04|356.24|356.09|355.99|355.84|85
1616648400000|2021-03-25 05:00:00|356.19|355.99|356.34|356.14|356.39|356.24|356.09|355.89|925
1616648700000|2021-03-25 05:05:00|356.29|356.19|356.29|356.14|356.39|356.24|356.19|356.04|640
1616649000000|2021-03-25 05:10:00|356.24|356.09|356.04|355.89|356.24|356.09|355.99|355.84|196
1616649300000|2021-03-25 05:15:00|356.09|355.84|356.04|355.89|356.19|355.99|355.94|355.79|241
1616649600000|2021-03-25 05:20:00|356.09|355.94|356.34|356.19|356.39|356.19|356.09|355.94|99
1616649900000|2021-03-25 05:25:00|356.29|356.14|356.39|356.24|356.49|356.29|356.24|356.09|537
1616650200000|2021-03-25 05:30:00|356.44|356.29|356.14|355.99|356.44|356.29|356.09|355.94|162
1616650500000|2021-03-25 05:35:00|356.19|356.04|356.04|355.89|356.24|356.04|356.04|355.84|123
1616650800000|2021-03-25 05:40:00|355.99|355.84|355.94|355.79|356.09|355.94|355.89|355.74|219
1616651100000|2021-03-25 05:45:00|355.89|355.74|355.89|355.74|356.09|355.89|355.89|355.74|155
1616651400000|2021-03-25 05:50:00|355.94|355.79|356.14|355.94|356.24|356.09|355.94|355.79|122
1616651700000|2021-03-25 05:55:00|356.09|355.99|356.24|356.04|356.34|356.19|356.09|355.99|112
1616652000000|2021-03-25 06:00:00|356.29|356.09|356.24|356.09|356.34|356.14|356.09|355.94|157
1616652300000|2021-03-25 06:05:00|356.29|356.04|356.34|356.19|356.39|356.24|356.19|355.99|140
1616652600000|2021-03-25 06:10:00|356.39|356.24|356.29|356.14|356.39|356.24|356.29|356.14|145
1616652900000|2021-03-25 06:15:00|356.34|356.09|356.24|356.04|356.39|356.19|356.14|355.99|204
1616653200000|2021-03-25 06:20:00|356.19|355.99|355.89|355.69|356.19|356.04|355.79|355.64|203
1616653500000|2021-03-25 06:25:00|355.84|355.64|355.84|355.69|355.89|355.74|355.74|355.59|195
1616653800000|2021-03-25 06:30:00|355.79|355.64|355.94|355.79|355.99|355.79|355.79|355.64|1750
1616654100000|2021-03-25 06:35:00|355.99|355.84|355.79|355.64|356.04|355.89|355.79|355.64|140
1616654400000|2021-03-25 06:40:00|355.89|355.74|355.94|355.79|356.09|355.89|355.79|355.64|119
1616654700000|2021-03-25 06:45:00|356.04|355.84|356.04|355.89|356.09|355.89|355.99|355.84|75
1616655000000|2021-03-25 06:50:00|356.14|355.94|355.89|355.74|356.14|355.94|355.89|355.74|104
1616655300000|2021-03-25 06:55:00|355.84|355.69|355.64|355.49|355.84|355.69|355.59|355.44|165
1616655600000|2021-03-25 07:00:00|355.59|355.39|355.84|355.69|355.89|355.74|355.49|355.34|264
1616655900000|2021-03-25 07:05:00|355.89|355.74|355.84|355.69|355.94|355.79|355.79|355.59|239
1616656200000|2021-03-25 07:10:00|355.79|355.64|355.64|355.49|355.84|355.64|355.59|355.39|4172
1616656500000|2021-03-25 07:15:00|355.59|355.44|355.59|355.44|355.74|355.54|355.54|355.34|184
1616656800000|2021-03-25 07:20:00|355.64|355.49|355.64|355.49|355.79|355.64|355.64|355.44|112
1616657100000|2021-03-25 07:25:00|355.69|355.54|355.59|355.39|355.74|355.59|355.54|355.34|531
1616657400000|2021-03-25 07:30:00|355.54|355.34|355.49|355.29|355.64|355.49|355.44|355.29|93
1616657700000|2021-03-25 07:35:00|355.44|355.24|355.34|355.19|355.49|355.29|355.34|355.19|98
1616658000000|2021-03-25 07:40:00|355.39|355.24|355.39|355.24|355.44|355.24|355.29|355.14|215
1616658300000|2021-03-25 07:45:00|355.34|355.19|355.44|355.29|355.44|355.29|355.29|355.14|221
1616658600000|2021-03-25 07:50:00|355.39|355.24|355.39|355.24|355.44|355.29|355.34|355.19|132
1616658900000|2021-03-25 07:55:00|355.44|355.29|355.54|355.39|355.59|355.44|355.29|355.14|217
1616659200000|2021-03-25 08:00:00|355.49|355.29|355.54|355.39|355.59|355.44|355.29|355.14|240
1616659500000|2021-03-25 08:05:00|355.59|355.34|355.89|355.69|355.89|355.74|355.59|355.34|102
1616659800000|2021-03-25 08:10:00|355.84|355.64|355.99|355.84|356.04|355.89|355.79|355.64|132
1616660100000|2021-03-25 08:15:00|356.04|355.89|356.19|356.04|356.24|356.04|355.99|355.84|167
1616660400000|2021-03-25 08:20:00|356.24|355.94|356.09|355.94|356.24|355.99|355.84|355.69|176
1616660700000|2021-03-25 08:25:00|356.14|355.99|356.09|355.94|356.24|356.04|356.04|355.89|113
1616661000000|2021-03-25 08:30:00|356.04|355.89|355.94|355.79|356.19|355.99|355.94|355.74|259
1616661300000|2021-03-25 08:35:00|355.99|355.74|356.14|355.99|356.24|356.09|355.99|355.74|168
1616661600000|2021-03-25 08:40:00|356.09|355.94|356.29|356.14|356.29|356.14|356.04|355.89|308
1616661900000|2021-03-25 08:45:00|356.24|356.09|356.24|356.09|356.29|356.14|356.14|355.99|420
1616662200000|2021-03-25 08:50:00|356.29|356.14|356.29|356.09|356.34|356.19|356.14|355.99|2651
1616662500000|2021-03-25 08:55:00|356.24|356.14|356.09|355.94|356.24|356.14|356.04|355.89|343
1616662800000|2021-03-25 09:00:00|356.14|355.89|355.84|355.64|356.14|355.89|355.59|355.44|842
1616663100000|2021-03-25 09:05:00|355.79|355.69|356.09|355.94|356.14|355.94|355.79|355.59|528
1616663400000|2021-03-25 09:10:00|356.14|355.89|356.09|355.89|356.19|356.04|355.94|355.79|95
1616663700000|2021-03-25 09:15:00|356.14|355.94|355.99|355.79|356.19|356.04|355.94|355.74|185
1616664000000|2021-03-25 09:20:00|356.19|355.59|356.19|355.59|356.29|355.69|356.09|355.49|0
1616664300000|2021-03-25 09:25:00|356.29|355.69|356.19|355.59|356.29|355.69|356.19|355.59|11
1616664600000|2021-03-25 09:30:00|356.29|355.69|356.29|355.69|356.29|355.69|356.19|355.59|0
1616664900000|2021-03-25 09:35:00|356.19|355.59|356.19|355.59|356.29|355.69|356.09|355.49|0
1616665200000|2021-03-25 09:40:00|356.09|355.49|356.09|355.49|356.19|355.59|356.09|355.49|0
1616665500000|2021-03-25 09:45:00|356.19|355.59|356.19|355.59|356.19|355.59|356.19|355.59|0
1616665800000|2021-03-25 09:50:00|356.04|355.79|355.89|355.74|356.04|355.84|355.84|355.64|879
1616666100000|2021-03-25 09:55:00|355.94|355.79|356.04|355.84|356.09|355.89|355.84|355.69|15
1616666400000|2021-03-25 10:00:00|356.09|355.89|356.24|356.09|356.24|356.09|356.09|355.84|18
1616666700000|2021-03-25 10:05:00|356.29|356.14|356.34|356.14|356.34|356.19|356.19|356.04|37
1616667000000|2021-03-25 10:10:00|356.29|356.19|356.39|356.24|356.39|356.24|356.29|356.14|45
1616667300000|2021-03-25 10:15:00|356.44|356.29|356.34|356.19|356.44|356.29|356.29|356.14|53
1616667600000|2021-03-25 10:20:00|356.39|356.14|356.34|356.19|356.39|356.24|356.29|356.14|3
1616667900000|2021-03-25 10:25:00|356.29|356.14|356.29|356.09|356.34|356.19|356.24|356.09|93
1616668200000|2021-03-25 10:30:00|356.24|356.14|356.24|356.09|356.39|356.24|356.09|355.94|182
1616668500000|2021-03-25 10:35:00|356.29|356.14|356.39|356.19|356.39|356.24|356.29|356.14|22
1616668800000|2021-03-25 10:40:00|356.34|356.24|356.44|356.29|356.44|356.29|356.34|356.19|1
1616669100000|2021-03-25 10:45:00|356.39|356.24|356.39|356.24|356.44|356.29|356.34|356.19|2
1616669400000|2021-03-25 10:50:00|356.34|356.19|356.39|356.19|356.39|356.24|356.34|356.19|2
1616669700000|2021-03-25 10:55:00|356.34|356.24|356.34|356.19|356.34|356.24|356.24|356.09|33
1616670000000|2021-03-25 11:00:00|356.39|356.24|356.34|356.09|356.44|356.29|356.34|356.09|13
1616670300000|2021-03-25 11:05:00|356.39|356.14|356.44|356.24|356.44|356.29|356.39|356.14|0
1616670600000|2021-03-25 11:10:00|356.39|356.29|356.44|356.24|356.44|356.29|356.34|356.19|2
1616670900000|2021-03-25 11:15:00||356.19||356.19||356.24||356.19|2
1616671200000|2021-03-25 11:20:00|356.29|356.24|356.14|355.94|356.39|356.24|356.09|355.94|16
1616671500000|2021-03-25 11:25:00|356.09|355.99|356.04|355.84|356.14|355.99|355.84|355.69|37
1616671800000|2021-03-25 11:30:00|355.99|355.79|355.69|355.54|355.99|355.79|355.69|355.49|24
1616672100000|2021-03-25 11:35:00|355.74|355.49|355.49|355.34|355.74|355.59|355.49|355.34|39
1616672400000|2021-03-25 11:40:00|355.54|355.24|355.49|355.34|355.64|355.49|355.44|355.24|17
1616672700000|2021-03-25 11:45:00|355.44|355.29|355.44|355.24|355.54|355.39|355.44|355.24|22
1616673000000|2021-03-25 11:50:00|355.49|355.29|355.04|354.84|355.49|355.29|354.89|354.74|37
1616673300000|2021-03-25 11:55:00|354.99|354.79|355.04|354.79|355.14|354.99|354.84|354.69|10
1616673600000|2021-03-25 12:00:00|354.99|354.74|355.04|354.89|355.24|355.04|354.84|354.64|17
1616673900000|2021-03-25 12:05:00|354.99|354.84|355.29|355.09|355.29|355.09|354.94|354.79|10
1616674200000|2021-03-25 12:10:00|355.24|355.14|354.94|354.74|355.34|355.19|354.94|354.74|19
1616674500000|2021-03-25 12:15:00|354.89|354.79|355.09|354.89|355.14|354.94|354.79|354.64|150
1616674800000|2021-03-25 12:20:00|355.04|354.84|355.09|354.94|355.09|354.94|354.99|354.79|57
1616675100000|2021-03-25 12:25:00|355.14|354.99|354.89|354.69|355.14|354.99|354.84|354.69|13
1616675400000|2021-03-25 12:30:00|354.94|354.74|354.89|354.74|355.09|354.94|354.84|354.69|37
1616675700000|2021-03-25 12:35:00|354.84|354.69|354.44|354.24|354.84|354.69|354.39|354.24|60
1616676000000|2021-03-25 12:40:00|354.39|354.19|354.04|353.89|354.49|354.29|354.04|353.89|50
1616676300000|2021-03-25 12:45:00|354.09|353.94|354.29|354.14|354.34|354.19|354.04|353.89|43
1616676600000|2021-03-25 12:50:00|354.24|354.09|354.19|354.04|354.34|354.19|354.19|354.04|217
1616676900000|2021-03-25 12:55:00|354.14|353.99|354.29|354.14|354.29|354.14|354.14|353.99|19
1616677200000|2021-03-25 13:00:00|354.24|354.09|354.44|354.29|354.49|354.34|354.19|354.04|93
1616677500000|2021-03-25 13:05:00|354.49|354.34|354.29|354.09|354.49|354.34|354.24|354.04|69
1616677800000|2021-03-25 13:10:00|354.24|354.14|354.24|354.04|354.34|354.19|354.19|354.04|580
1616678100000|2021-03-25 13:15:00|354.19|353.99|354.34|354.19|354.34|354.19|354.09|353.94|38
1616678400000|2021-03-25 13:20:00|354.39|354.24|354.34|354.14|354.39|354.24|354.24|354.09|50
1616678700000|2021-03-25 13:25:00|354.29|354.19|354.34|354.19|354.39|354.24|354.29|354.09|927
1616679000000|2021-03-25 13:30:00|354.29|354.14|354.19|353.99|354.59|354.39|354.14|353.99|115
1616679300000|2021-03-25 13:35:00|354.14|353.94|354.94|354.79|355.04|354.89|354.09|353.94|222
1616679600000|2021-03-25 13:40:00|354.99|354.74|354.84|354.64|355.24|355.09|354.79|354.59|115
1616679900000|2021-03-25 13:45:00|354.79|354.59|354.79|354.59|355.04|354.89|354.69|354.54|94
1616680200000|2021-03-25 13:50:00|354.74|354.54|354.19|353.99|354.74|354.54|354.09|353.94|143
1616680500000|2021-03-25 13:55:00|354.14|353.94|354.39|354.19|354.54|354.39|353.94|353.79|124
1616680800000|2021-03-25 14:00:00|354.34|354.24|354.59|354.44|354.74|354.59|354.24|354.09|155
1616681100000|2021-03-25 14:05:00|354.64|354.49|354.89|354.69|354.94|354.74|354.44|354.24|55
1616681400000|2021-03-25 14:10:00|354.94|354.74|355.09|354.94|355.19|355.04|354.89|354.69|57
1616681700000|2021-03-25 14:15:00|354.99|354.84|355.09|354.89|355.09|354.89|354.79|354.64|84
1616682000000|2021-03-25 14:20:00|355.14|354.94|355.14|354.94|355.29|355.14|354.99|354.79|342
1616682300000|2021-03-25 14:25:00|355.09|354.89|355.14|354.99|355.34|355.19|354.99|354.79|62
1616682600000|2021-03-25 14:30:00|355.04|354.89|355.09|354.89|355.29|355.09|354.89|354.74|63
1616682900000|2021-03-25 14:35:00|355.04|354.94|355.09|354.94|355.19|354.99|354.84|354.69|84
1616683200000|2021-03-25 14:40:00|355.14|354.84|354.89|354.74|355.14|354.94|354.74|354.59|81
1616683500000|2021-03-25 14:45:00|354.94|354.79|354.49|354.29|354.94|354.79|354.44|354.29|74
1616683800000|2021-03-25 14:50:00|354.44|354.24|354.19|354.04|354.44|354.29|354.14|353.99|43
1616684100000|2021-03-25 14:55:00|354.09|353.94|354.49|354.34|354.54|354.34|354.09|353.94|80
1616684400000|2021-03-25 15:00:00|354.44|354.24|354.19|353.99|354.59|354.39|354.19|353.99|21
1616684700000|2021-03-25 15:05:00|354.14|353.94|354.24|354.04|354.44|354.24|354.14|353.94|15
1616685000000|2021-03-25 15:10:00|354.19|354.09|354.54|354.29|354.54|354.39|354.14|353.99|21
1616685300000|2021-03-25 15:15:00|354.49|354.24|354.54|354.34|354.54|354.39|354.44|354.24|10
1616685600000|2021-03-25 15:20:00|354.49|354.29|354.49|354.29|354.54|354.39|354.49|354.29|6
1616685900000|2021-03-25 15:25:00|354.44|354.24|354.79|354.54|354.79|354.54|354.24|354.04|10
1616686200000|2021-03-25 15:30:00|354.74|354.49|354.89|354.64|354.94|354.74|354.74|354.49|5
1616686500000|2021-03-25 15:35:00|354.84|354.59|354.89|354.69|354.94|354.74|354.84|354.59|3
1616686800000|2021-03-25 15:40:00|354.94|354.74|354.94|354.64|354.99|354.84|354.89|354.64|24
1616687100000|2021-03-25 15:45:00|354.89|354.59|354.99|354.69|355.04|354.84|354.69|354.49|28
1616687400000|2021-03-25 15:50:00|354.94|354.74|354.94|354.74|354.99|354.79|354.74|354.54|86
1616687700000|2021-03-25 15:55:00|354.89|354.69|354.79|354.59|355.04|354.89|354.69|354.54|207
1616688000000|2021-03-25 16:00:00|354.74|354.64|355.04|354.89|355.04|354.89|354.69|354.54|197
1616688300000|2021-03-25 16:05:00|354.99|354.79|354.89|354.74|355.04|354.89|354.84|354.69|67
1616688600000|2021-03-25 16:10:00|354.94|354.79|354.74|354.59|355.04|354.89|354.74|354.59|36
1616688900000|2021-03-25 16:15:00|354.84|354.64|355.19|355.04|355.24|355.09|354.84|354.64|86
1616689200000|2021-03-25 16:20:00|355.24|354.99|355.34|355.14|355.34|355.14|355.19|354.99|25
1616689500000|2021-03-25 16:25:00|355.39|355.19|355.59|355.34|355.59|355.39|355.39|355.19|14
1616689800000|2021-03-25 16:30:00|355.54|355.39|355.59|355.39|355.69|355.54|355.49|355.34|15
1616690100000|2021-03-25 16:35:00|355.64|355.44|355.49|355.29|355.64|355.49|355.39|355.24|15
1616690400000|2021-03-25 16:40:00|355.54|355.34|355.89|355.69|355.89|355.69|355.49|355.34|19
1616690700000|2021-03-25 16:45:00|355.94|355.64|355.94|355.74|356.04|355.89|355.89|355.64|28
1616691000000|2021-03-25 16:50:00|355.89|355.69|355.74|355.54|355.94|355.74|355.59|355.44|19
1616691300000|2021-03-25 16:55:00|355.79|355.59|355.79|355.49|355.84|355.64|355.59|355.39|24
1616691600000|2021-03-25 17:00:00|355.84|355.44|355.59|355.34|355.84|355.59|355.24|355.04|21
1616691900000|2021-03-25 17:05:00|355.64|355.39|355.74|355.49|355.94|355.69|355.54|355.34|27
1616692200000|2021-03-25 17:10:00|355.69|355.54|356.04|355.84|356.04|355.89|355.69|355.54|87
1616692500000|2021-03-25 17:15:00|355.99|355.89|355.99|355.84|356.14|355.99|355.89|355.69|40
1616692800000|2021-03-25 17:20:00|356.04|355.79|355.94|355.74|356.04|355.89|355.79|355.64|22
1616693100000|2021-03-25 17:25:00|355.89|355.69|355.74|355.59|355.99|355.79|355.69|355.54|9
1616693400000|2021-03-25 17:30:00|355.79|355.64|355.69|355.49|355.99|355.79|355.59|355.39|11
1616693700000|2021-03-25 17:35:00|355.64|355.44|355.79|355.59|355.84|355.69|355.44|355.24|23
1616694000000|2021-03-25 17:40:00|355.84|355.64|355.99|355.79|356.09|355.89|355.84|355.59|18
1616694300000|2021-03-25 17:45:00|355.94|355.74|355.79|355.59|356.04|355.84|355.59|355.39|46
1616694600000|2021-03-25 17:50:00|355.74|355.64|355.94|355.74|355.94|355.79|355.74|355.59|9
1616694900000|2021-03-25 17:55:00|355.99|355.79|355.69|355.49|355.99|355.79|355.59|355.39|13
1616695200000|2021-03-25 18:00:00|355.64|355.54|355.64|355.44|355.69|355.54|355.39|355.24|29
1616695500000|2021-03-25 18:05:00|355.59|355.49|355.74|355.59|355.89|355.69|355.59|355.44|54
1616695800000|2021-03-25 18:10:00|355.69|355.54|355.89|355.74|355.89|355.74|355.69|355.49|25
1616696100000|2021-03-25 18:15:00|355.94|355.69|356.04|355.84|356.09|355.89|355.79|355.59|44
1616696400000|2021-03-25 18:20:00|355.99|355.79|355.89|355.69|356.04|355.84|355.74|355.59|7
1616696700000|2021-03-25 18:25:00|355.84|355.64|355.49|355.24|355.89|355.69|355.44|355.24|29
1616697000000|2021-03-25 18:30:00|355.44|355.29|355.79|355.64|355.84|355.64|355.44|355.24|7
1616697300000|2021-03-25 18:35:00|355.84|355.59|356.14|355.94|356.29|356.09|355.79|355.59|18
1616697600000|2021-03-25 18:40:00|356.19|355.99|356.14|355.94|356.29|356.09|356.04|355.89|10
1616697900000|2021-03-25 18:45:00|356.19|355.89|356.09|355.94|356.29|356.14|356.04|355.89|28
1616698200000|2021-03-25 18:50:00|356.14|355.99|356.29|356.09|356.34|356.19|356.04|355.84|29
1616698500000|2021-03-25 18:55:00|356.24|356.04|356.29|356.09|356.34|356.19|356.14|355.94|5
1616698800000|2021-03-25 19:00:00|356.24|356.14|356.44|356.24|356.44|356.24|356.24|356.09|30
1616699100000|2021-03-25 19:05:00|356.39|356.29|356.39|356.24|356.44|356.29|356.29|356.09|17
1616699400000|2021-03-25 19:10:00|356.34|356.19|356.44|356.29|356.59|356.44|356.34|356.19|62
1616699700000|2021-03-25 19:15:00|356.49|356.34|356.64|356.44|356.64|356.49|356.49|356.29|34
1616700000000|2021-03-25 19:20:00|356.59|356.39|356.59|356.39|356.64|356.49|356.49|356.29|48
1616700300000|2021-03-25 19:25:00|356.54|356.44|356.59|356.44|356.59|356.44|356.49|356.34|18
1616700600000|2021-03-25 19:30:00|356.54|356.39|356.69|356.54|356.74|356.59|356.54|356.34|37
1616700900000|2021-03-25 19:35:00|356.64|356.49|356.69|356.54|356.74|356.54|356.54|356.39|5
1616701200000|2021-03-25 19:40:00|356.74|356.49|356.79|356.64|356.79|356.64|356.64|356.49|28
1616701500000|2021-03-25 19:45:00|356.74|356.59|356.84|356.69|356.84|356.69|356.69|356.54|25
1616701800000|2021-03-25 19:50:00|356.89|356.74|356.74|356.54|356.89|356.74|356.69|356.54|18
1616702100000|2021-03-25 19:55:00|356.69|356.49|356.74|356.49|356.79|356.64|356.59|356.44|26
1616702400000|2021-03-25 20:00:00|356.64|356.44|356.69|356.49|356.74|356.54|356.59|356.39|17
1616702700000|2021-03-25 20:05:00|356.64|356.44|356.69|356.49|356.69|356.49|356.64|356.44|4
1616703000000|2021-03-25 20:10:00|356.64|356.44|356.79|356.59|356.79|356.59|356.64|356.44|4
1616703300000|2021-03-25 20:15:00|356.74||356.74||356.79||356.74||2
1616703600000|2021-03-25 20:20:00|356.69|356.54|356.69|356.54|356.69|356.54|356.69|356.54|0
1616703900000|2021-03-25 20:25:00|356.74|356.59|356.64|356.49|356.74|356.59|356.64|356.49|58
1616704200000|2021-03-25 20:30:00|356.69|356.44|356.69|356.49|356.69|356.49|356.54|356.39|9
1616704500000|2021-03-25 20:35:00|356.64|356.44|356.64|356.44|356.64|356.49|356.64|356.44|1
1616704800000|2021-03-25 20:40:00|356.59|356.49|356.59|356.44|356.64|356.49|356.59|356.44|9
1616705100000|2021-03-25 20:45:00|356.64|356.39|356.59|356.44|356.89|356.59|356.54|356.34|143
1616705400000|2021-03-25 20:50:00|356.64|356.39|356.59|356.44|356.79|356.59|356.54|356.39|32
1616705700000|2021-03-25 20:55:00|356.54|356.34|356.54|356.34|356.64|356.39|356.44|356.29|110
1616706000000|2021-03-25 21:00:00|356.79|356.29|356.84|356.14|356.89|356.34|356.79|356.09|0
1616706300000|2021-03-25 21:05:00|356.79|356.19|356.89|356.29|356.89|356.39|356.79|356.19|0
1616709600000|2021-03-25 22:00:00|356.99|356.39|356.59|355.99|356.99|356.39|356.49|355.89|0
1616709900000|2021-03-25 22:05:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1616710200000|2021-03-25 22:10:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1616710500000|2021-03-25 22:15:00|356.49|355.89|356.49|355.89|356.59|355.99|356.49|355.89|0
1616711100000|2021-03-25 22:25:00|356.39|355.79|356.59|355.99|356.59|355.99|356.39|355.79|0
1616711400000|2021-03-25 22:30:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1616711700000|2021-03-25 22:35:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1616712000000|2021-03-25 22:40:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1616712600000|2021-03-25 22:50:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1616712900000|2021-03-25 22:55:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1616713200000|2021-03-25 23:00:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1616713500000|2021-03-25 23:05:00|356.69|356.09|356.89|356.29|356.89|356.29|356.69|356.09|0
1616713800000|2021-03-25 23:10:00|356.79|356.19|356.89|356.29|356.89|356.29|356.79|356.19|0
1616714100000|2021-03-25 23:15:00|356.99|356.39|356.99|356.39|356.99|356.39|356.89|356.29|0
1616714400000|2021-03-25 23:20:00|356.89|356.29|356.99|356.39|356.99|356.39|356.89|356.29|0
1616714700000|2021-03-25 23:25:00|357.09|356.49|356.99|356.39|357.09|356.49|356.99|356.39|0
1616715000000|2021-03-25 23:30:00|357.09|356.49|357.09|356.49|357.09|356.49|356.99|356.39|0
1616715300000|2021-03-25 23:35:00|356.99|356.39|356.99|356.39|357.09|356.49|356.99|356.39|0
1616715600000|2021-03-25 23:40:00|357.09|356.49|356.99|356.39|357.09|356.49|356.99|356.39|0
1616715900000|2021-03-25 23:45:00|356.89|356.29|356.89|356.29|356.99|356.39|356.89|356.29|0
1616716500000|2021-03-25 23:55:00|356.79|356.19|356.79|356.19|356.89|356.29|356.79|356.19|0
1616716800000|2021-03-26 00:00:00|356.89|356.29|356.89|356.29|356.89|356.29|356.79|356.19|0
1616717100000|2021-03-26 00:05:00|356.99|356.39|357.09|356.49|357.19|356.59|356.89|356.29|0
1616717400000|2021-03-26 00:10:00|357.19|356.59|356.99|356.39|357.19|356.59|356.99|356.39|0
1616717700000|2021-03-26 00:15:00|357.09|356.49|356.89|356.29|357.09|356.49|356.89|356.29|0
1616718300000|2021-03-26 00:25:00|356.79|356.19|356.79|356.19|356.89|356.29|356.79|356.19|0
1616718600000|2021-03-26 00:30:00|356.74|356.44|357.64|357.44|357.84|357.64|356.54|356.39|3142
1616718900000|2021-03-26 00:35:00|357.69|357.49|357.09|356.94|357.74|357.59|357.09|356.94|511
1616719200000|2021-03-26 00:40:00|357.14|356.99|356.84|356.69|357.19|356.99|356.84|356.69|169
1616719500000|2021-03-26 00:45:00|356.89|356.64|357.04|356.89|357.29|357.09|356.69|356.54|531
1616719800000|2021-03-26 00:50:00|356.99|356.79|357.24|357.04|357.24|357.04|356.94|356.79|4946
1616720100000|2021-03-26 00:55:00|357.19|356.99|357.24|357.04|357.54|357.39|357.19|356.99|120
1616720400000|2021-03-26 01:00:00|357.19|356.94|357.34|357.19|357.69|357.44|357.09|356.84|792
1616720700000|2021-03-26 01:05:00|357.39|357.14|357.29|357.09|357.39|357.14|356.99|356.79|2009
1616721000000|2021-03-26 01:10:00|357.34|357.14|356.79|356.59|357.44|357.24|356.64|356.49|410
1616721300000|2021-03-26 01:15:00|356.74|356.54|356.79|356.64|357.04|356.89|356.69|356.54|555
1616721600000|2021-03-26 01:20:00|356.84|356.69|356.34|356.19|356.84|356.69|356.34|356.14|288
1616721900000|2021-03-26 01:25:00|356.39|356.24|356.44|356.24|356.49|356.29|356.29|356.14|352
1616722200000|2021-03-26 01:30:00|356.39|356.29|356.84|356.69|356.89|356.74|356.39|356.24|620
1616722500000|2021-03-26 01:35:00|356.79|356.64|357.04|356.84|357.19|357.04|356.69|356.54|443
1616722800000|2021-03-26 01:40:00|356.99|356.89|357.19|357.04|357.29|357.14|356.99|356.79|399
1616723100000|2021-03-26 01:45:00|357.24|357.09|356.69|356.49|357.34|357.14|356.64|356.49|3401
1616723400000|2021-03-26 01:50:00|356.64|356.44|356.64|356.49|356.69|356.54|356.44|356.29|312
1616723700000|2021-03-26 01:55:00|356.69|356.54|356.94|356.74|356.99|356.84|356.54|356.39|256
1616724000000|2021-03-26 02:00:00|356.89|356.79|356.89|356.74|356.99|356.84|356.79|356.64|429
1616724300000|2021-03-26 02:05:00|356.84|356.69|356.99|356.79|357.04|356.84|356.74|356.59|279
1616724600000|2021-03-26 02:10:00|356.94|356.74|357.19|357.04|357.19|357.04|356.89|356.74|261
1616724900000|2021-03-26 02:15:00|357.24|357.09|357.24|357.09|357.29|357.14|357.09|356.94|225
1616725200000|2021-03-26 02:20:00|357.29|357.14|357.24|357.04|357.44|357.24|357.09|356.94|261
1616725500000|2021-03-26 02:25:00|357.19|357.09|357.19|356.99|357.29|357.14|357.04|356.89|279
1616725800000|2021-03-26 02:30:00|357.24|357.04|357.49|357.29|357.49|357.34|357.24|357.04|233
1616726100000|2021-03-26 02:35:00|357.54|357.34|357.44|357.24|357.54|357.39|357.34|357.19|259
1616726400000|2021-03-26 02:40:00|357.49|357.29|357.34|357.19|357.54|357.39|357.29|357.14|241
1616726700000|2021-03-26 02:45:00|357.29|357.14|357.04|356.89|357.39|357.24|357.04|356.89|161
1616727000000|2021-03-26 02:50:00|357.09|356.94|357.29|357.14|357.39|357.24|357.09|356.94|276
1616727300000|2021-03-26 02:55:00|357.24|357.09|357.34|357.14|357.34|357.19|357.14|356.99|176
1616727600000|2021-03-26 03:00:00|357.39|357.19|357.24|357.04|357.39|357.24|357.09|356.94|231
1616727900000|2021-03-26 03:05:00|357.19|357.09|357.34|357.19|357.39|357.24|357.14|356.94|609
1616728200000|2021-03-26 03:10:00|357.39|357.24|357.44|357.24|357.44|357.29|357.29|357.14|208
1616728500000|2021-03-26 03:15:00|357.49|357.29|357.34|357.19|357.49|357.34|357.29|357.09|176
1616728800000|2021-03-26 03:20:00|357.39|357.24|357.24|357.09|357.44|357.24|357.24|357.09|367
1616729100000|2021-03-26 03:25:00|357.19|357.04|357.24|357.04|357.29|357.14|357.14|356.94|227
1616729400000|2021-03-26 03:30:00|357.19|357.09|357.14|356.99|357.29|357.09|357.14|356.94|260
1616729700000|2021-03-26 03:35:00|357.19|357.04|357.29|357.09|357.39|357.19|357.09|356.94|213
1616730000000|2021-03-26 03:40:00|357.24|357.14|357.34|357.19|357.44|357.29|357.24|357.09|188
1616730300000|2021-03-26 03:45:00|357.29|357.14|357.24|357.09|357.44|357.29|357.24|357.09|229
1616730600000|2021-03-26 03:50:00|357.29|357.04|357.19|356.99|357.29|357.09|357.09|356.94|246
1616730900000|2021-03-26 03:55:00|357.14|357.04|357.29|357.09|357.34|357.14|357.14|356.99|211
1616731200000|2021-03-26 04:00:00|357.34|357.14|357.24|357.09|357.34|357.19|357.19|357.04|169
1616731500000|2021-03-26 04:05:00|357.29|357.14|357.29|357.14|357.44|357.29|357.29|357.09|2160
1616731800000|2021-03-26 04:10:00|357.39|357.19|357.39|357.24|357.39|357.24|357.19|357.04|1582
1616732100000|2021-03-26 04:15:00|357.44|357.29|357.59|357.39|357.59|357.44|357.39|357.19|97
1616732400000|2021-03-26 04:20:00|357.64|357.44|357.54|357.39|357.64|357.49|357.49|357.34|100
1616732700000|2021-03-26 04:25:00|357.59|357.44|357.59|357.39|357.64|357.49|357.54|357.39|418
1616733000000|2021-03-26 04:30:00|357.64|357.44|357.59|357.39|357.64|357.49|357.49|357.34|396
1616733300000|2021-03-26 04:35:00|357.54|357.44|357.49|357.34|357.59|357.44|357.39|357.19|132
1616733600000|2021-03-26 04:40:00|357.54|357.29|357.44|357.24|357.54|357.29|357.34|357.19|120
1616733900000|2021-03-26 04:45:00|357.39|357.29|357.39|357.24|357.49|357.29|357.39|357.19|634
1616734200000|2021-03-26 04:50:00|357.44|357.19|357.34|357.19|357.44|357.19|357.34|357.19|141
1616734500000|2021-03-26 04:55:00|357.39|357.14|357.34|357.14|357.39|357.19|357.19|357.04|167
1616734800000|2021-03-26 05:00:00|357.29|357.19|357.29|357.14|357.44|357.29|357.29|357.14|179
1616735100000|2021-03-26 05:05:00|357.34|357.19|357.39|357.24|357.39|357.24|357.19|356.99|185
1616735400000|2021-03-26 05:10:00|357.44|357.19|357.54|357.34|357.54|357.39|357.39|357.19|181
1616735700000|2021-03-26 05:15:00|357.49|357.39|357.54|357.34|357.59|357.44|357.34|357.14|188
1616736000000|2021-03-26 05:20:00|357.49|357.39|357.69|357.49|357.74|357.59|357.49|357.34|169
1616736300000|2021-03-26 05:25:00|357.74|357.54|357.89|357.69|357.89|357.69|357.59|357.44|1429
1616736600000|2021-03-26 05:30:00|357.94|357.74|357.99|357.79|358.09|357.94|357.84|357.69|968
1616736900000|2021-03-26 05:35:00|357.94|357.84|358.19|358.04|358.19|358.04|357.94|357.79|164
1616737200000|2021-03-26 05:40:00|358.24|358.09|358.49|358.34|358.54|358.39|358.19|358.04|228
1616737500000|2021-03-26 05:45:00|358.54|358.39|358.54|358.39|358.74|358.59|358.54|358.34|405
1616737800000|2021-03-26 05:50:00|358.49|358.34|358.59|358.39|358.64|358.49|358.49|358.34|98
1616738100000|2021-03-26 05:55:00|358.64|358.44|358.79|358.64|358.84|358.69|358.59|358.39|186
1616738400000|2021-03-26 06:00:00|358.84|358.59|358.89|358.74|358.89|358.74|358.79|358.59|152
1616738700000|2021-03-26 06:05:00|358.94|358.79|358.94|358.79|359.04|358.89|358.89|358.74|213
1616739000000|2021-03-26 06:10:00|358.89|358.69|358.74|358.59|358.94|358.74|358.69|358.54|332
1616739300000|2021-03-26 06:15:00|358.69|358.54|358.44|358.29|358.79|358.59|358.39|358.24|262
1616739600000|2021-03-26 06:20:00|358.49|358.24|358.44|358.29|358.54|358.34|358.34|358.19|391
1616739900000|2021-03-26 06:25:00|358.39|358.24|358.29|358.14|358.49|358.34|358.29|358.14|133
1616740200000|2021-03-26 06:30:00|358.34|358.19|358.24|358.04|358.39|358.19|358.14|357.99|194
1616740500000|2021-03-26 06:35:00|358.19|358.09|358.19|358.04|358.34|358.19|358.14|357.99|192
1616740800000|2021-03-26 06:40:00|358.24|357.99|358.29|358.09|358.39|358.19|358.19|357.99|163
1616741100000|2021-03-26 06:45:00|358.34|358.14|358.24|358.09|358.44|358.24|358.24|358.09|114
1616741400000|2021-03-26 06:50:00|358.19|358.04|358.14|357.94|358.29|358.14|358.14|357.94|132
1616741700000|2021-03-26 06:55:00|358.09|357.99|358.04|357.84|358.19|357.99|357.99|357.84|104
1616742000000|2021-03-26 07:00:00|357.99|357.79|358.14|357.94|358.14|357.94|357.89|357.74|174
1616742300000|2021-03-26 07:05:00|358.19|357.99|358.14|357.94|358.29|358.14|358.09|357.94|161
1616742600000|2021-03-26 07:10:00|358.19|357.99|358.24|358.09|358.29|358.09|358.14|357.99|195
1616742900000|2021-03-26 07:15:00|358.29|358.04|358.29|358.09|358.34|358.19|358.19|357.99|260
1616743200000|2021-03-26 07:20:00|358.24|358.14|358.29|358.09|358.44|358.29|358.24|358.09|127
1616743500000|2021-03-26 07:25:00|358.24|358.14|358.39|358.19|358.39|358.24|358.19|358.04|196
1616743800000|2021-03-26 07:30:00|358.34|358.24|358.49|358.29|358.49|358.29|358.34|358.14|308
1616744100000|2021-03-26 07:35:00|358.44|358.34|358.24|358.09|358.49|358.34|358.24|358.09|163
1616744400000|2021-03-26 07:40:00|358.19|358.04|358.29|358.14|358.39|358.24|358.19|358.04|159
1616744700000|2021-03-26 07:45:00|358.24|358.09|358.19|358.04|358.39|358.19|358.09|357.94|138
1616745000000|2021-03-26 07:50:00|358.14|357.99|358.19|357.99|358.24|358.09|358.09|357.94|172
1616745300000|2021-03-26 07:55:00|358.14|358.04|358.14|357.99|358.24|358.09|358.14|357.99|417
1616745600000|2021-03-26 08:00:00|358.09|357.94|358.14|357.99|358.29|358.14|358.04|357.89|275
1616745900000|2021-03-26 08:05:00|358.19|358.04|358.34|358.19|358.49|358.34|358.14|358.04|223
1616746200000|2021-03-26 08:10:00|358.39|358.24|358.14|357.94|358.44|358.29|358.09|357.94|329
1616746500000|2021-03-26 08:15:00|358.19|357.99|357.99|357.84|358.29|358.14|357.99|357.84|414
1616746800000|2021-03-26 08:20:00|358.04|357.89|358.04|357.89|358.19|357.99|357.99|357.84|607
1616747100000|2021-03-26 08:25:00|357.99|357.84|358.04|357.89|358.09|357.89|357.94|357.79|2182
1616747400000|2021-03-26 08:30:00|358.09|357.94|358.09|357.89|358.19|357.99|357.99|357.84|207
1616747700000|2021-03-26 08:35:00|358.04|357.84|358.04|357.84|358.04|357.89|357.99|357.79|245
1616748000000|2021-03-26 08:40:00|357.99|357.89|358.04|357.89|358.09|357.94|357.99|357.84|283
1616748300000|2021-03-26 08:45:00|357.99|357.84|357.99|357.84|358.04|357.89|357.94|357.79|204
1616748600000|2021-03-26 08:50:00|357.94|357.79|358.09|357.94|358.09|357.94|357.89|357.74|323
1616748900000|2021-03-26 08:55:00|358.14|357.99|358.14|357.99|358.29|358.14|358.14|357.94|502
1616749200000|2021-03-26 09:00:00|358.19|358.04|357.94|357.74|358.19|358.04|357.89|357.74|747
1616749500000|2021-03-26 09:05:00|357.89|357.79|357.64|357.49|357.89|357.79|357.64|357.49|1272
1616749800000|2021-03-26 09:10:00|357.69|357.54|357.54|357.39|357.74|357.54|357.54|357.39|130
1616750100000|2021-03-26 09:15:00|357.49|357.34|357.44|357.29|357.54|357.34|357.44|357.24|234
1616750400000|2021-03-26 09:20:00|357.79|357.19|357.69|357.09|357.79|357.19|357.69|357.09|0
1616750700000|2021-03-26 09:25:00|357.79|357.19|357.79|357.19|357.79|357.19|357.69|357.09|9
1616751000000|2021-03-26 09:30:00|357.69|357.09|357.79|357.19|357.79|357.19|357.69|357.09|0
1616751300000|2021-03-26 09:35:00|357.69|357.09|357.69|357.09|357.79|357.19|357.69|357.09|0
1616751600000|2021-03-26 09:40:00|357.59|356.99|357.69|357.09|357.69|357.09|357.59|356.99|0
1616751900000|2021-03-26 09:45:00|357.59|356.99|357.69|357.09|357.69|357.09|357.59|356.99|0
1616752200000|2021-03-26 09:50:00|357.59|357.39|357.44|357.24|357.59|357.39|357.34|357.19|26
1616752500000|2021-03-26 09:55:00|357.49|357.29|357.44|357.29|357.54|357.39|357.44|357.24|10
1616752800000|2021-03-26 10:00:00|357.49|357.24|357.44|357.24|357.49|357.24|357.39|357.24|4
1616753100000|2021-03-26 10:05:00|357.39|357.29|357.44|357.29|357.44|357.29|357.39|357.24|3
1616753400000|2021-03-26 10:10:00|357.49|357.34|357.44|357.24|357.49|357.34|357.39|357.24|17
1616753700000|2021-03-26 10:15:00|357.39|357.19|357.34|357.14|357.39|357.19|357.24|357.09|75
1616754000000|2021-03-26 10:20:00|357.39|357.19|357.39|357.14|357.39|357.19|357.29|357.14|2
1616754300000|2021-03-26 10:25:00|357.34|357.19|357.34|357.19|357.49|357.29|357.34|357.14|10
1616754600000|2021-03-26 10:30:00|357.39|357.24|357.34|357.19|357.44|357.29|357.29|357.14|62
1616754900000|2021-03-26 10:35:00|357.39|357.24|357.19|356.99|357.44|357.29|357.19|356.99|56
1616755200000|2021-03-26 10:40:00|357.14||357.19||357.24||357.14||6
1616755500000|2021-03-26 10:45:00|357.24|357.04|357.34|357.19|357.34|357.19|357.19|357.04|20
1616755800000|2021-03-26 10:50:00|357.39|357.24|357.49|357.29|357.49|357.34|357.39|357.24|16
1616756100000|2021-03-26 10:55:00|357.44|357.24|357.44|357.24|357.49|357.24|357.39|357.24|1
1616756400000|2021-03-26 11:00:00|357.49|357.29|357.29|357.14|357.49|357.29|357.29|357.14|9
1616756700000|2021-03-26 11:05:00|357.34|357.19|357.54|357.39|357.59|357.44|357.29|357.19|26
1616757000000|2021-03-26 11:10:00|357.59|357.44|357.59|357.39|357.69|357.49|357.54|357.39|8
1616757300000|2021-03-26 11:15:00|357.54|357.34|357.49|357.34|357.54|357.39|357.44|357.29|426
1616757600000|2021-03-26 11:20:00|357.54|357.39|357.44|357.29|357.54|357.39|357.39|357.24|31
1616757900000|2021-03-26 11:25:00|357.49|357.34|357.39|357.19|357.59|357.44|357.39|357.19|34
1616758200000|2021-03-26 11:30:00|357.34|357.24|357.49|357.29|357.49|357.29|357.34|357.19|7
1616758500000|2021-03-26 11:35:00|357.44|357.34|357.54|357.34|357.54|357.39|357.44|357.29|5
1616758800000|2021-03-26 11:40:00|357.49|357.39|357.54|357.39|357.59|357.44|357.49|357.34|2
1616759100000|2021-03-26 11:45:00|357.59|357.34|357.59|357.39|357.59|357.39|357.49|357.34|14
1616759400000|2021-03-26 11:50:00|357.54|357.34|357.49|357.34|357.59|357.34|357.49|357.34|4
1616759700000|2021-03-26 11:55:00|357.54|357.39|357.69|357.49|357.69|357.54|357.54|357.39|37
1616760000000|2021-03-26 12:00:00|357.64|357.44|357.44|357.24|357.64|357.49|357.44|357.24|41
1616760300000|2021-03-26 12:05:00|357.49|357.29|357.34|357.19|357.49|357.34|357.34|357.19|56
1616760600000|2021-03-26 12:10:00|357.39|357.24|357.39|357.24|357.44|357.29|357.39|357.24|12
1616760900000|2021-03-26 12:15:00|357.34|357.19|357.29|357.14|357.39|357.24|357.29|357.14|39
1616761200000|2021-03-26 12:20:00|357.24|357.09|357.29|357.14|357.34|357.14|357.24|357.09|9
1616761500000|2021-03-26 12:25:00|357.34||357.29||357.34||357.29||1
1616761800000|2021-03-26 12:30:00|357.34|357.19|357.49|357.34|357.49|357.34|357.29|357.19|128
1616762100000|2021-03-26 12:35:00|357.54|357.39|357.54|357.39|357.59|357.39|357.54|357.39|5
1616762400000|2021-03-26 12:40:00|357.49|357.34|357.64|357.49|357.64|357.49|357.49|357.34|24
1616762700000|2021-03-26 12:45:00|357.59|357.44|357.64|357.49|357.64|357.49|357.54|357.34|57
1616763300000|2021-03-26 12:55:00|357.69|357.54|357.64|357.49|357.69|357.54|357.59|357.44|156
1616763600000|2021-03-26 13:00:00|357.59|357.44|357.74|357.59|357.79|357.64|357.59|357.44|48
1616763900000|2021-03-26 13:05:00|357.79|357.64|357.79|357.64|357.79|357.64|357.74|357.59|1
1616764200000|2021-03-26 13:10:00|357.84|357.69|357.89|357.74|357.99|357.84|357.84|357.69|59
1616764500000|2021-03-26 13:15:00|357.94|357.79|357.94|357.74|357.99|357.84|357.89|357.74|116
1616764800000|2021-03-26 13:20:00|357.89|357.79|357.84|357.64|357.94|357.79|357.84|357.64|1
1616765100000|2021-03-26 13:25:00|357.89|357.69|357.89|357.74|357.94|357.74|357.84|357.64|36
1616765400000|2021-03-26 13:30:00|357.84|357.69|358.24|358.04|358.29|358.09|357.79|357.64|141
1616765700000|2021-03-26 13:35:00|358.19|358.09|358.54|358.39|358.59|358.44|358.14|357.99|138
1616766000000|2021-03-26 13:40:00|358.59|358.44|358.34|358.14|358.59|358.44|358.19|358.04|44
1616766300000|2021-03-26 13:45:00|358.39|358.19|358.64|358.44|358.64|358.44|358.29|358.14|11
1616766600000|2021-03-26 13:50:00|358.59|358.39|358.49|358.34|358.74|358.54|358.39|358.24|47
1616766900000|2021-03-26 13:55:00|358.54|358.39|358.64|358.39|358.69|358.54|358.54|358.24|27
1616767200000|2021-03-26 14:00:00|358.59|358.34|358.79|358.64|358.99|358.79|358.54|358.34|172
1616767500000|2021-03-26 14:05:00|358.84|358.69|358.59|358.39|358.84|358.69|358.49|358.34|28
1616767800000|2021-03-26 14:10:00|358.64|358.44|358.79|358.64|358.84|358.69|358.44|358.29|19
1616768100000|2021-03-26 14:15:00|358.84|358.59|358.64|358.44|358.84|358.69|358.64|358.44|31
1616768400000|2021-03-26 14:20:00|358.69|358.49|358.79|358.64|358.84|358.64|358.49|358.34|179
1616768700000|2021-03-26 14:25:00|358.84|358.59|359.04|358.89|359.09|358.94|358.84|358.59|37
1616769000000|2021-03-26 14:30:00|358.99|358.84|358.99|358.79|359.19|359.04|358.89|358.69|37
1616769300000|2021-03-26 14:35:00|359.04|358.84|358.94|358.79|359.09|358.89|358.89|358.69|118
1616769600000|2021-03-26 14:40:00|358.99|358.84|359.09|358.94|359.09|358.94|358.94|358.79|173
1616769900000|2021-03-26 14:45:00|359.14|358.99|358.69|358.54|359.14|358.99|358.69|358.54|401
1616770200000|2021-03-26 14:50:00|358.74|358.49|358.64|358.44|358.79|358.64|358.59|358.44|113
1616770500000|2021-03-26 14:55:00|358.59|358.49|358.69|358.49|358.74|358.59|358.49|358.29|37
1616770800000|2021-03-26 15:00:00|358.64|358.54|358.74|358.59|358.74|358.59|358.44|358.29|58
1616771100000|2021-03-26 15:05:00|358.79|358.54|358.89|358.69|358.89|358.74|358.74|358.54|123
1616771400000|2021-03-26 15:10:00|358.84|358.74|358.64|358.44|358.89|358.74|358.44|358.24|90
1616771700000|2021-03-26 15:15:00|358.59|358.39|358.64|358.44|358.69|358.49|358.49|358.34|12
1616772000000|2021-03-26 15:20:00|358.59|358.49|358.44|358.29|358.64|358.49|358.34|358.14|90
1616772300000|2021-03-26 15:25:00|358.49|358.34|358.64|358.49|358.64|358.49|358.34|358.19|230
1616772600000|2021-03-26 15:30:00|358.59|358.44|358.84|358.69|358.89|358.69|358.49|358.29|88
1616772900000|2021-03-26 15:35:00|358.89|358.74|358.99|358.79|358.99|358.84|358.89|358.69|8
1616773200000|2021-03-26 15:40:00|358.94|358.84|358.89|358.69|358.99|358.84|358.84|358.64|90
1616773500000|2021-03-26 15:45:00|358.94|358.74|359.14|358.94|359.14|358.94|358.94|358.69|80
1616773800000|2021-03-26 15:50:00|359.09|358.89|358.94|358.74|359.14|358.94|358.84|358.69|139
1616774100000|2021-03-26 15:55:00|358.99|358.79|358.84|358.59|359.04|358.89|358.79|358.59|72
1616774400000|2021-03-26 16:00:00|358.89|358.64|359.14|358.99|359.24|359.04|358.84|358.64|97
1616774700000|2021-03-26 16:05:00|359.09|358.94|359.24|359.04|359.24|359.09|358.94|358.74|90
1616775000000|2021-03-26 16:10:00|359.19|359.09|359.34|359.14|359.34|359.19|359.14|358.94|72
1616775300000|2021-03-26 16:15:00|359.29|359.19|359.24|359.04|359.34|359.19|359.09|358.89|9
1616775600000|2021-03-26 16:20:00|359.19|359.09|359.29|359.14|359.34|359.14|359.14|358.99|65
1616775900000|2021-03-26 16:25:00|359.34|359.24|359.49|359.29|359.64|359.44|359.34|359.24|85
1616776200000|2021-03-26 16:30:00|359.54|359.34|359.74|359.54|359.74|359.54|359.39|359.24|23
1616776500000|2021-03-26 16:35:00|359.79|359.59|359.79|359.64|359.79|359.64|359.69|359.49|51
1616776800000|2021-03-26 16:40:00|359.74|359.59|359.79|359.64|359.84|359.69|359.74|359.59|22
1616777100000|2021-03-26 16:45:00|359.74|359.59|359.84|359.64|359.84|359.69|359.64|359.44|133
1616777400000|2021-03-26 16:50:00|359.79|359.69|359.74|359.59|359.84|359.69|359.69|359.54|46
1616777700000|2021-03-26 16:55:00|359.79|359.54|359.59|359.39|359.79|359.54|359.49|359.34|39
1616778000000|2021-03-26 17:00:00|359.54|359.34|359.59|359.39|359.69|359.54|359.54|359.34|23
1616778300000|2021-03-26 17:05:00|359.54|359.44|359.59|359.39|359.64|359.49|359.49|359.29|24
1616778600000|2021-03-26 17:10:00|359.54|359.34|359.69|359.49|359.69|359.54|359.54|359.34|27
1616778900000|2021-03-26 17:15:00|359.74|359.54|359.84|359.69|359.84|359.69|359.69|359.49|17
1616779200000|2021-03-26 17:20:00|359.79|359.64|359.89|359.69|360.04|359.89|359.69|359.54|27
1616779500000|2021-03-26 17:25:00|359.84|359.74|359.94|359.74|359.99|359.79|359.84|359.69|13
1616779800000|2021-03-26 17:30:00|359.99|359.79|359.84|359.69|359.99|359.84|359.84|359.69|17
1616780100000|2021-03-26 17:35:00|359.79|359.59|359.74|359.59|359.84|359.64|359.69|359.54|25
1616780400000|2021-03-26 17:40:00|359.79|359.54|359.69|359.49|359.79|359.64|359.64|359.49|3
1616780700000|2021-03-26 17:45:00|359.64|359.54|359.39|359.19|359.79|359.59|359.34|359.19|9
1616781000000|2021-03-26 17:50:00|359.34|359.14|359.49|359.29|359.59|359.39|359.29|359.14|6
1616781300000|2021-03-26 17:55:00|359.44|359.24|359.54|359.34|359.54|359.34|359.34|359.19|1
1616781600000|2021-03-26 18:00:00|359.49|359.29|359.39|359.19|359.64|359.44|359.29|359.09|2
1616781900000|2021-03-26 18:05:00|359.44|359.24|359.09|358.89|359.44|359.24|359.04|358.84|9
1616782200000|2021-03-26 18:10:00|359.04|358.84|358.89|358.69|359.09|358.84|358.84|358.64|3
1616782500000|2021-03-26 18:15:00|358.84|358.64|358.89|358.69|358.89|358.69|358.64|358.44|4
1616782800000|2021-03-26 18:20:00|358.84|358.64|359.04|358.89|359.14|358.94|358.79|358.59|2
1616783100000|2021-03-26 18:25:00|359.09|358.84|359.14|358.99|359.29|359.09|359.04|358.84|18
1616783400000|2021-03-26 18:30:00|359.19|358.94|359.14|358.94|359.24|359.04|358.99|358.79|9
1616783700000|2021-03-26 18:35:00|359.09|358.99|358.94|358.79|359.19|358.99|358.89|358.74|32
1616784000000|2021-03-26 18:40:00|358.99|358.84|359.04|358.84|359.04|358.89|358.89|358.69|208
1616784300000|2021-03-26 18:45:00|358.99|358.79|358.74|358.54|359.09|358.94|358.74|358.54|7
1616784600000|2021-03-26 18:50:00|358.69|358.59|359.24|359.04|359.34|359.14|358.69|358.54|8
1616784900000|2021-03-26 18:55:00|359.19|358.99|359.44|359.24|359.44|359.24|359.09|358.94|46
1616785200000|2021-03-26 19:00:00|359.39|359.29|359.44|359.29|359.54|359.34|359.39|359.19|23
1616785500000|2021-03-26 19:05:00|359.39|359.24|359.44|359.24|359.54|359.34|359.34|359.19|58
1616785800000|2021-03-26 19:10:00|359.49|359.29|359.59|359.39|359.69|359.54|359.39|359.24|69
1616786100000|2021-03-26 19:15:00|359.54|359.44|359.79|359.59|359.79|359.64|359.54|359.39|23
1616786400000|2021-03-26 19:20:00|359.74|359.64|359.74|359.54|359.84|359.64|359.64|359.49|52
1616786700000|2021-03-26 19:25:00|359.69|359.59|360.04|359.84|360.04|359.89|359.69|359.49|50
1616787000000|2021-03-26 19:30:00|360.09|359.89|360.24|360.09|360.29|360.09|360.09|359.89|46
1616787300000|2021-03-26 19:35:00|360.19|360.04|360.29|360.09|360.34|360.14|360.14|359.94|392
1616787600000|2021-03-26 19:40:00|360.34|360.14|360.39|360.19|360.44|360.24|360.19|359.99|7
1616787900000|2021-03-26 19:45:00|360.44|360.24|360.49|360.34|360.49|360.34|360.34|360.19|20
1616788200000|2021-03-26 19:50:00|360.44|360.29|360.89|360.69|360.89|360.74|360.44|360.24|18
1616788500000|2021-03-26 19:55:00|360.99|360.74|361.39|361.19|361.49|361.24|360.94|360.69|84
1616788800000|2021-03-26 20:00:00|361.34|361.14|361.49|361.09|361.49|361.19|361.24|361.09|25
1616789100000|2021-03-26 20:05:00|361.54|361.14|361.44|361.29|361.54|361.39|361.44|361.14|14
1616789400000|2021-03-26 20:10:00|361.49|361.39|361.59|361.39|361.59|361.39|361.49|361.39|2
1616790000000|2021-03-26 20:20:00|361.54||361.59||361.59||361.54||13
1616790300000|2021-03-26 20:25:00|||||||||34
1616790600000|2021-03-26 20:30:00|361.79|361.19|361.74|361.34|361.79|361.34|361.74|361.19|46
1616791200000|2021-03-26 20:40:00|361.69|360.94|361.74|361.29|361.84|361.29|361.69|360.59|53
1616791500000|2021-03-26 20:45:00|361.79|361.34|361.79|361.24|361.84|361.44|361.44|361.19|45
1616791800000|2021-03-26 20:50:00|361.74|361.29|361.54|361.19|361.74|361.29|361.49|361.19|55
1616792100000|2021-03-26 20:55:00|361.49|361.04|361.49|360.94|361.54|361.04|361.09|360.39|72
1616968800000|2021-03-28 22:00:00|361.39|360.79|361.19|360.59|361.39|360.79|361.19|360.59|0
1616969100000|2021-03-28 22:05:00|361.29|360.69|361.19|360.59|361.29|360.69|361.19|360.59|0
1616969400000|2021-03-28 22:10:00|361.29|360.69|361.29|360.69|361.39|360.79|361.19|360.59|0
1616969700000|2021-03-28 22:15:00|361.19|360.59|361.19|360.59|361.29|360.69|361.09|360.49|0
1616970000000|2021-03-28 22:20:00|361.09|360.49|360.89|360.29|361.19|360.59|360.89|360.29|0
1616970300000|2021-03-28 22:25:00|360.99|360.39|360.99|360.39|360.99|360.39|360.99|360.39|0
1616970600000|2021-03-28 22:30:00|360.89|360.29|360.99|360.39|360.99|360.39|360.89|360.29|0
1616970900000|2021-03-28 22:35:00|360.89|360.29|360.89|360.29|360.89|360.29|360.89|360.29|0
1616971200000|2021-03-28 22:40:00|360.99|360.39|360.99|360.39|361.09|360.49|360.99|360.39|0
1616971500000|2021-03-28 22:45:00|360.89|360.29|360.89|360.29|360.99|360.39|360.89|360.29|0
1616971800000|2021-03-28 22:50:00|360.99|360.39|360.89|360.29|360.99|360.39|360.89|360.29|0
1616972100000|2021-03-28 22:55:00|360.99|360.39|360.89|360.29|360.99|360.39|360.89|360.29|0
1616972400000|2021-03-28 23:00:00|360.79|360.19|360.79|360.19|360.89|360.29|360.79|360.19|0
1616972700000|2021-03-28 23:05:00|360.89|360.29|360.79|360.19|360.89|360.29|360.79|360.19|0
1616973000000|2021-03-28 23:10:00|360.69|360.09|360.79|360.19|360.79|360.19|360.69|360.09|0
1616973300000|2021-03-28 23:15:00|360.89|360.29|360.79|360.19|360.89|360.29|360.79|360.19|0
1616973600000|2021-03-28 23:20:00|360.69|360.09|360.69|360.09|360.69|360.09|360.69|360.09|0
1616973900000|2021-03-28 23:25:00|360.79|360.19|360.59|359.99|360.79|360.19|360.59|359.99|0
1616974200000|2021-03-28 23:30:00|360.49|359.89|360.59|359.99|360.59|359.99|360.49|359.89|0
1616974500000|2021-03-28 23:35:00|360.69|360.09|360.59|359.99|360.69|360.09|360.59|359.99|0
1616975100000|2021-03-28 23:45:00|360.49|359.89|360.49|359.89|360.59|359.99|360.49|359.89|0
1616975400000|2021-03-28 23:50:00|360.59|359.99|360.59|359.99|360.59|359.99|360.49|359.89|0
1616975700000|2021-03-28 23:55:00|360.49|359.89|360.49|359.89|360.59|359.99|360.49|359.89|0
1616976000000|2021-03-29 00:00:00|360.39|359.79|360.49|359.89|360.49|359.89|360.39|359.79|0
1616976300000|2021-03-29 00:05:00|360.39|359.79|360.29|359.69|360.49|359.89|360.29|359.69|0
1616976600000|2021-03-29 00:10:00|360.19|359.59|360.19|359.59|360.29|359.69|360.19|359.59|0
1616976900000|2021-03-29 00:15:00|360.09|359.49|359.99|359.39|360.19|359.59|359.89|359.29|0
1616977200000|2021-03-29 00:20:00|360.09|359.49|359.89|359.29|360.09|359.49|359.89|359.29|0
1616977500000|2021-03-29 00:25:00|359.99|359.39|359.69|359.09|359.99|359.39|359.69|359.09|0
1616977800000|2021-03-29 00:30:00|358.99|358.49|359.94|359.69|360.19|359.89|358.99|358.49|590
1616978100000|2021-03-29 00:35:00|359.89|359.64|360.24|359.99|360.64|360.39|359.79|359.64|410
1616978400000|2021-03-29 00:40:00|360.19|359.94|359.94|359.74|360.19|359.99|359.74|359.54|90
1616978700000|2021-03-29 00:45:00|359.99|359.79|359.64|359.44|360.04|359.84|359.49|359.34|1766
1616979000000|2021-03-29 00:50:00|359.59|359.49|359.24|359.04|359.64|359.49|359.14|358.99|247
1616979300000|2021-03-29 00:55:00|359.19|359.09|358.99|358.79|359.29|359.09|358.69|358.49|1139
1616979600000|2021-03-29 01:00:00|358.94|358.74|359.09|358.89|359.24|359.04|358.64|358.44|2096
1616979900000|2021-03-29 01:05:00|359.19|358.94|358.69|358.49|359.29|359.14|358.49|358.29|2473
1616980200000|2021-03-29 01:10:00|358.64|358.44|358.29|358.09|358.69|358.49|358.24|358.09|392
1616980500000|2021-03-29 01:15:00|358.24|358.04|358.24|358.09|358.54|358.34|357.89|357.74|2787
1616980800000|2021-03-29 01:20:00|358.29|358.14|358.19|357.99|358.39|358.19|358.09|357.94|423
1616981100000|2021-03-29 01:25:00|358.14|357.94|358.29|358.09|358.34|358.19|358.14|357.94|4237
1616981400000|2021-03-29 01:30:00|358.24|358.04|358.79|358.59|358.84|358.69|358.19|357.99|2764
1616981700000|2021-03-29 01:35:00|358.74|358.64|358.84|358.69|359.14|358.99|358.74|358.59|451
1616982000000|2021-03-29 01:40:00|358.89|358.74|359.64|359.44|359.64|359.49|358.84|358.74|445
1616982300000|2021-03-29 01:45:00|359.59|359.39|359.74|359.54|359.79|359.59|359.39|359.19|1414
1616982600000|2021-03-29 01:50:00|359.69|359.59|359.84|359.69|359.94|359.74|359.64|359.49|435
1616982900000|2021-03-29 01:55:00|359.89|359.74|360.09|359.89|360.14|359.94|359.84|359.69|218
1616983200000|2021-03-29 02:00:00|360.04|359.94|360.29|360.14|360.34|360.19|359.84|359.69|270
1616983500000|2021-03-29 02:05:00|360.34|360.19|360.54|360.34|360.64|360.49|360.19|359.99|301
1616983800000|2021-03-29 02:10:00|360.49|360.39|360.39|360.19|360.54|360.39|360.29|360.09|333
1616984100000|2021-03-29 02:15:00|360.34|360.24|360.24|360.04|360.39|360.24|360.09|359.94|1455
1616984400000|2021-03-29 02:20:00|360.29|360.09|360.44|360.24|360.54|360.39|360.29|360.09|466
1616984700000|2021-03-29 02:25:00|360.49|360.29|360.24|360.04|360.49|360.34|360.19|359.99|963
1616985000000|2021-03-29 02:30:00|360.29|360.09|360.04|359.84|360.29|360.14|359.99|359.84|193
1616985300000|2021-03-29 02:35:00|359.99|359.89|360.19|360.04|360.24|360.04|359.89|359.74|221
1616985600000|2021-03-29 02:40:00|360.14|359.99|360.29|360.09|360.44|360.24|360.14|359.94|234
1616985900000|2021-03-29 02:45:00|360.34|360.14|360.24|360.04|360.39|360.24|360.09|359.94|162
1616986200000|2021-03-29 02:50:00|360.29|360.09|360.14|359.94|360.29|360.14|360.04|359.89|205
1616986500000|2021-03-29 02:55:00|360.09|359.89|360.14|359.94|360.19|359.99|359.94|359.79|249
1616986800000|2021-03-29 03:00:00|360.09|359.99|360.14|359.94|360.19|360.04|359.99|359.84|1033
1616987100000|2021-03-29 03:05:00|360.09|359.99|359.99|359.84|360.14|359.99|359.99|359.84|210
1616987400000|2021-03-29 03:10:00|359.94|359.79|359.59|359.39|360.04|359.89|359.59|359.39|190
1616987700000|2021-03-29 03:15:00|359.64|359.44|359.94|359.79|359.99|359.79|359.64|359.44|174
1616988000000|2021-03-29 03:20:00|359.89|359.74|360.04|359.84|360.04|359.89|359.84|359.69|265
1616988300000|2021-03-29 03:25:00|359.99|359.89|360.09|359.89|360.09|359.94|359.94|359.79|173
1616988600000|2021-03-29 03:30:00|360.04|359.84|360.09|359.94|360.14|359.94|359.94|359.79|150
1616988900000|2021-03-29 03:35:00|360.04|359.89|360.04|359.89|360.19|360.04|359.99|359.84|259
1616989200000|2021-03-29 03:40:00|359.99|359.84|359.99|359.79|360.09|359.94|359.84|359.64|172
1616989500000|2021-03-29 03:45:00|359.94|359.84|359.89|359.74|359.99|359.84|359.79|359.59|148
1616989800000|2021-03-29 03:50:00|359.94|359.79|359.99|359.84|360.04|359.84|359.89|359.69|190
1616990100000|2021-03-29 03:55:00|359.94|359.79|359.94|359.79|360.04|359.84|359.84|359.69|423
1616990400000|2021-03-29 04:00:00|359.99|359.84|359.99|359.84|360.09|359.94|359.99|359.79|445
1616990700000|2021-03-29 04:05:00|360.04|359.89|359.94|359.74|360.04|359.89|359.79|359.64|414
1616991000000|2021-03-29 04:10:00|359.89|359.79|360.09|359.94|360.09|359.94|359.89|359.74|365
1616991300000|2021-03-29 04:15:00|360.14|359.99|360.34|360.19|360.39|360.19|360.14|359.99|135
1616991600000|2021-03-29 04:20:00|360.39|360.24|360.44|360.24|360.54|360.34|360.29|360.09|201
1616991900000|2021-03-29 04:25:00|360.39|360.19|360.39|360.24|360.49|360.29|360.29|360.14|191
1616992200000|2021-03-29 04:30:00|360.34|360.19|360.49|360.29|360.49|360.29|360.24|360.04|153
1616992500000|2021-03-29 04:35:00|360.44|360.34|360.54|360.39|360.54|360.39|360.39|360.19|194
1616992800000|2021-03-29 04:40:00|360.59|360.34|360.54|360.34|360.59|360.39|360.49|360.29|138
1616993100000|2021-03-29 04:45:00|360.49|360.29|360.39|360.19|360.54|360.34|360.34|360.14|211
1616993400000|2021-03-29 04:50:00|360.44|360.24|360.49|360.29|360.49|360.29|360.29|360.14|170
1616993700000|2021-03-29 04:55:00|360.44|360.34|360.24|360.09|360.49|360.34|360.19|360.04|307
1616994000000|2021-03-29 05:00:00|360.19|359.99|360.44|360.29|360.49|360.34|360.14|359.99|406
1616994300000|2021-03-29 05:05:00|360.39|360.24|360.14|359.99|360.54|360.39|360.09|359.94|202
1616994600000|2021-03-29 05:10:00|360.19|360.04|359.84|359.64|360.19|360.04|359.74|359.54|402
1616994900000|2021-03-29 05:15:00|359.79|359.69|359.79|359.64|359.89|359.74|359.69|359.49|200
1616995200000|2021-03-29 05:20:00|359.84|359.59|359.94|359.79|359.99|359.84|359.74|359.59|635
1616995500000|2021-03-29 05:25:00|359.89|359.74|359.84|359.64|359.99|359.84|359.79|359.64|445
1616995800000|2021-03-29 05:30:00|359.79|359.69|359.89|359.74|359.94|359.79|359.79|359.64|738
1616996100000|2021-03-29 05:35:00|359.84|359.69|359.64|359.49|359.84|359.69|359.64|359.49|207
1616996400000|2021-03-29 05:40:00|359.59|359.44|359.74|359.59|359.79|359.64|359.44|359.29|219
1616996700000|2021-03-29 05:45:00|359.69|359.54|359.59|359.44|359.74|359.54|359.54|359.39|217
1616997000000|2021-03-29 05:50:00|359.64|359.49|359.84|359.64|359.89|359.74|359.64|359.49|239
1616997300000|2021-03-29 05:55:00|359.79|359.69|359.89|359.74|359.94|359.79|359.74|359.59|204
1616997600000|2021-03-29 06:00:00|359.94|359.79|359.89|359.74|360.04|359.89|359.79|359.64|407
1616997900000|2021-03-29 06:05:00|359.84|359.69|359.99|359.84|359.99|359.84|359.74|359.59|251
1616998200000|2021-03-29 06:10:00|360.04|359.79|359.79|359.59|360.04|359.84|359.74|359.54|392
1616998500000|2021-03-29 06:15:00|359.74|359.64|359.89|359.74|359.94|359.79|359.74|359.59|238
1616998800000|2021-03-29 06:20:00|359.94|359.79|359.94|359.79|359.99|359.84|359.84|359.69|462
1616999100000|2021-03-29 06:25:00|359.99|359.84|360.04|359.84|360.09|359.94|359.99|359.79|495
1616999400000|2021-03-29 06:30:00|360.09|359.89|360.09|359.89|360.09|359.89|359.99|359.79|210
1616999700000|2021-03-29 06:35:00|360.04|359.94|360.04|359.89|360.09|359.94|359.94|359.79|214
1617000000000|2021-03-29 06:40:00|360.09|359.94|360.09|359.89|360.09|359.94|360.04|359.89|227
1617000300000|2021-03-29 06:45:00|360.04|359.84|359.99|359.84|360.04|359.84|359.89|359.74|256
1617000600000|2021-03-29 06:50:00|359.94|359.79|359.99|359.84|360.04|359.84|359.94|359.79|232
1617000900000|2021-03-29 06:55:00|360.04|359.89|359.94|359.79|360.09|359.94|359.89|359.74|256
1617001200000|2021-03-29 07:00:00|359.99|359.84|360.24|360.09|360.34|360.14|359.94|359.79|352
1617001500000|2021-03-29 07:05:00|360.29|360.14|360.34|360.19|360.49|360.34|360.24|360.09|361
1617001800000|2021-03-29 07:10:00|360.39|360.24|360.54|360.39|360.54|360.39|360.29|360.14|476
1617002100000|2021-03-29 07:15:00|360.59|360.44|360.24|360.09|360.59|360.44|360.19|360.04|708
1617002400000|2021-03-29 07:20:00|360.19|360.04|360.24|360.09|360.34|360.19|360.14|359.99|329
1617002700000|2021-03-29 07:25:00|360.19|360.04|360.24|360.09|360.29|360.09|360.14|359.99|276
1617003000000|2021-03-29 07:30:00|360.19|360.04|360.19|360.04|360.39|360.19|360.19|360.04|334
1617003300000|2021-03-29 07:35:00|360.24|360.09|360.34|360.19|360.34|360.19|360.14|359.99|452
1617003600000|2021-03-29 07:40:00|360.39|360.24|360.44|360.29|360.49|360.34|360.34|360.14|337
1617003900000|2021-03-29 07:45:00|360.39|360.24|360.59|360.44|360.59|360.44|360.34|360.19|321
1617004200000|2021-03-29 07:50:00|360.64|360.49|360.54|360.39|360.64|360.49|360.44|360.29|550
1617004500000|2021-03-29 07:55:00|360.49|360.34|360.49|360.34|360.54|360.39|360.44|360.29|286
1617004800000|2021-03-29 08:00:00|360.54|360.39|360.64|360.49|360.74|360.59|360.44|360.29|484
1617005100000|2021-03-29 08:05:00|360.69|360.54|360.44|360.29|360.69|360.54|360.39|360.19|351
1617005400000|2021-03-29 08:10:00|360.49|360.34|360.24|360.09|360.54|360.39|360.19|360.04|569
1617005700000|2021-03-29 08:15:00|360.29|360.04|359.94|359.79|360.29|360.09|359.94|359.79|339
1617006000000|2021-03-29 08:20:00|359.99|359.84|360.04|359.89|360.09|359.94|359.99|359.84|1435
1617006300000|2021-03-29 08:25:00|360.09|359.94|360.24|360.09|360.29|360.14|360.09|359.94|176
1617006600000|2021-03-29 08:30:00|360.19|360.04|360.39|360.24|360.44|360.29|360.19|360.04|323
1617006900000|2021-03-29 08:35:00|360.44|360.29|360.54|360.39|360.59|360.44|360.39|360.24|294
1617007200000|2021-03-29 08:40:00|360.49|360.34|360.64|360.49|360.69|360.54|360.49|360.34|200
1617007500000|2021-03-29 08:45:00|360.59|360.44|360.54|360.39|360.64|360.49|360.49|360.34|297
1617007800000|2021-03-29 08:50:00|360.59|360.44|360.69|360.54|360.74|360.54|360.54|360.34|905
1617008100000|2021-03-29 08:55:00|360.74|360.49|360.39|360.24|360.74|360.49|360.39|360.24|639
1617008400000|2021-03-29 09:00:00|360.44|360.29|359.84|359.69|360.44|360.29|359.84|359.69|698
1617008700000|2021-03-29 09:05:00|359.89|359.74|360.09|359.89|360.19|360.04|359.74|359.54|1400
1617009000000|2021-03-29 09:10:00|360.14|359.94|360.14|359.99|360.29|360.09|360.04|359.89|364
1617009300000|2021-03-29 09:15:00|360.09|359.84|359.99|359.79|360.09|359.89|359.84|359.69|225
1617009600000|2021-03-29 09:20:00|360.09|359.49|360.19|359.59|360.29|359.69|360.09|359.49|0
1617009900000|2021-03-29 09:25:00|360.09|359.49|360.09|359.49|360.19|359.59|360.09|359.49|5
1617010200000|2021-03-29 09:30:00|360.19|359.59|360.19|359.59|360.19|359.59|360.19|359.59|0
1617010500000|2021-03-29 09:35:00|360.09|359.49|360.19|359.59|360.19|359.59|360.09|359.49|0
1617011100000|2021-03-29 09:45:00|360.29|359.69|360.29|359.69|360.29|359.69|360.19|359.59|0
1617011400000|2021-03-29 09:50:00|360.14|359.99|360.34|360.19|360.44|360.24|360.14|359.99|22
1617011700000|2021-03-29 09:55:00|360.39|360.24|360.54|360.34|360.54|360.39|360.34|360.24|25
1617012000000|2021-03-29 10:00:00|360.59|360.39|360.59|360.44|360.69|360.49|360.49|360.34|47
1617012300000|2021-03-29 10:05:00|360.64|360.39|360.79|360.59|360.89|360.74|360.64|360.39|16
1617012600000|2021-03-29 10:10:00|360.84|360.64|360.94|360.79|360.94|360.79|360.84|360.59|5
1617012900000|2021-03-29 10:15:00|360.89|360.74|360.84|360.64|360.94|360.79|360.74|360.59|45
1617013200000|2021-03-29 10:20:00|360.79|360.69|360.69|360.54|360.84|360.69|360.69|360.49|0
1617013500000|2021-03-29 10:25:00|360.74|360.59|360.74|360.54|360.89|360.74|360.64|360.49|17
1617013800000|2021-03-29 10:30:00|360.69|360.59|360.79|360.59|360.79|360.59|360.54|360.39|19
1617014100000|2021-03-29 10:35:00|360.84|360.64|360.79|360.59|360.84|360.69|360.74|360.59|39
1617014400000|2021-03-29 10:40:00|360.84|360.64|360.94|360.74|360.94|360.79|360.74|360.59|14
1617014700000|2021-03-29 10:45:00|360.89|360.79|360.89|360.74|360.99|360.84|360.84|360.64|21
1617015000000|2021-03-29 10:50:00|360.84|360.69|360.99|360.79|360.99|360.84|360.84|360.69|6
1617015300000|2021-03-29 10:55:00|360.94|360.74|360.69|360.54|360.94|360.74|360.69|360.54|0
1617015600000|2021-03-29 11:00:00|360.74|360.49|360.94|360.74|360.94|360.79|360.69|360.49|1
1617015900000|2021-03-29 11:05:00|360.89|360.69|360.94|360.74|360.99|360.79|360.89|360.69|6
1617016200000|2021-03-29 11:10:00|360.99|360.79|360.94|360.74|360.99|360.84|360.89|360.69|2
1617016500000|2021-03-29 11:15:00|360.99|360.79|360.89|360.74|360.99|360.79|360.84|360.69|21
1617016800000|2021-03-29 11:20:00|360.84|360.69|360.94|360.79|360.94|360.79|360.84|360.69|112
1617017100000|2021-03-29 11:25:00|360.99|360.84|360.89|360.74|360.99|360.84|360.89|360.74|15
1617017400000|2021-03-29 11:30:00|360.94|360.79|360.84|360.69|360.94|360.79|360.84|360.69|7
1617017700000|2021-03-29 11:35:00|360.89|360.64|360.59|360.44|360.89|360.69|360.54|360.39|20
1617018000000|2021-03-29 11:40:00|360.64|360.49|360.59|360.44|360.64|360.49|360.59|360.39|3
1617018300000|2021-03-29 11:45:00|360.64|360.49|360.59|360.44|360.64|360.49|360.54|360.34|1
1617018600000|2021-03-29 11:50:00|360.64|360.49|360.64|360.44|360.69|360.49|360.59|360.39|4
1617018900000|2021-03-29 11:55:00|360.59|360.49|360.54|360.34|360.64|360.49|360.49|360.34|17
1617019200000|2021-03-29 12:00:00|360.49|360.39|360.59|360.44|360.64|360.49|360.44|360.29|25
1617019500000|2021-03-29 12:05:00|360.64|360.39|360.59|360.44|360.64|360.49|360.54|360.34|14
1617019800000|2021-03-29 12:10:00|360.64|360.49|360.79|360.64|360.89|360.69|360.59|360.44|11
1617020100000|2021-03-29 12:15:00|360.74|360.59|360.64|360.49|360.74|360.59|360.64|360.44|23
1617020400000|2021-03-29 12:20:00|360.69|360.54|360.74|360.59|360.79|360.59|360.69|360.49|2
1617020700000|2021-03-29 12:25:00|360.79|360.54|360.69|360.54|360.79|360.64|360.54|360.39|22
1617021000000|2021-03-29 12:30:00|360.64|360.49|360.74|360.59|360.79|360.64|360.49|360.34|35
1617021300000|2021-03-29 12:35:00|360.79|360.64|360.69|360.49|360.79|360.64|360.64|360.49|15
1617021600000|2021-03-29 12:40:00|360.64|360.54|360.59|360.44|360.69|360.54|360.59|360.44|7
1617021900000|2021-03-29 12:45:00|360.54|360.39|360.69|360.54|360.84|360.69|360.54|360.39|59
1617022200000|2021-03-29 12:50:00|360.74|360.59|360.84|360.69|360.84|360.69|360.74|360.59|8
1617022500000|2021-03-29 12:55:00|360.79|360.64|360.84|360.69|360.84|360.69|360.74|360.59|4
1617022800000|2021-03-29 13:00:00|360.89|360.74|360.99|360.84|360.99|360.84|360.79|360.64|46
1617023100000|2021-03-29 13:05:00|360.94|360.79|360.99|360.79|360.99|360.84|360.64|360.49|54
1617023400000|2021-03-29 13:10:00|360.94|360.84|360.89|360.74|360.94|360.84|360.84|360.69|12
1617023700000|2021-03-29 13:15:00|360.84|360.69|360.99|360.84|360.99|360.84|360.84|360.64|14
1617024000000|2021-03-29 13:20:00|361.04|360.89|361.04|360.89|361.04|360.89|360.99|360.84|9
1617024300000|2021-03-29 13:25:00|361.09|360.94|361.19|361.04|361.19|361.04|361.09|360.94|46
1617024600000|2021-03-29 13:30:00|361.14|360.99|361.64|361.49|361.64|361.49|361.09|360.94|70
1617024900000|2021-03-29 13:35:00|361.69|361.54|361.69|361.54|361.79|361.64|361.54|361.39|58
1617025200000|2021-03-29 13:40:00|361.64|361.49|361.84|361.64|361.89|361.74|361.59|361.44|55
1617025500000|2021-03-29 13:45:00|361.79|361.69|361.74|361.59|362.04|361.84|361.74|361.59|54
1617025800000|2021-03-29 13:50:00|361.79|361.54|361.64|361.49|361.89|361.74|361.64|361.44|62
1617026100000|2021-03-29 13:55:00|361.69|361.44|361.54|361.39|361.74|361.59|361.54|361.39|66
1617026400000|2021-03-29 14:00:00|361.49|361.34|361.74|361.59|361.74|361.59|361.29|361.14|62
1617026700000|2021-03-29 14:05:00|361.69|361.54|361.64|361.44|361.74|361.59|361.44|361.29|77
1617027000000|2021-03-29 14:10:00|361.59|361.39|361.69|361.49|361.74|361.59|361.44|361.29|76
1617027300000|2021-03-29 14:15:00|361.64|361.44|361.64|361.44|361.69|361.49|361.49|361.34|60
1617027600000|2021-03-29 14:20:00|361.59|361.39|361.59|361.39|361.74|361.54|361.44|361.29|35
1617027900000|2021-03-29 14:25:00|361.54|361.34|361.34|361.19|361.59|361.44|361.34|361.19|22
1617028200000|2021-03-29 14:30:00|361.29|361.09|361.34|361.19|361.54|361.39|361.29|361.09|33
1617028500000|2021-03-29 14:35:00|361.39|361.24|361.44|361.29|361.69|361.54|361.34|361.19|15
1617028800000|2021-03-29 14:40:00|361.49|361.24|361.49|361.29|361.59|361.44|361.34|361.19|15
1617029100000|2021-03-29 14:45:00|361.44|361.34|361.39|361.14|361.49|361.34|361.24|361.09|11
1617029400000|2021-03-29 14:50:00|361.34|361.09|361.09|360.94|361.49|361.29|361.09|360.94|8
1617029700000|2021-03-29 14:55:00|361.04|360.89|360.94|360.74|361.14|360.99|360.89|360.74|39
1617030000000|2021-03-29 15:00:00|360.89|360.69|360.99|360.79|361.04|360.89|360.79|360.64|15
1617030300000|2021-03-29 15:05:00|360.94|360.74|360.99|360.84|360.99|360.84|360.74|360.59|9
1617030600000|2021-03-29 15:10:00|361.04|360.89|360.94|360.79|361.19|360.99|360.74|360.59|28
1617030900000|2021-03-29 15:15:00|360.89|360.74|360.89|360.69|360.99|360.84|360.79|360.59|12
1617031200000|2021-03-29 15:20:00|360.84|360.74|361.09|360.89|361.09|360.94|360.79|360.64|2
1617031500000|2021-03-29 15:25:00|361.14|360.94|361.39|361.19|361.39|361.24|361.14|360.94|7
1617031800000|2021-03-29 15:30:00|361.44|361.24|361.39|361.19|361.54|361.34|361.29|361.09|12
1617032100000|2021-03-29 15:35:00|361.44|361.24|361.44|361.29|361.54|361.39|361.34|361.14|9
1617032400000|2021-03-29 15:40:00|361.49|361.24|361.59|361.39|361.59|361.44|361.39|361.24|11
1617032700000|2021-03-29 15:45:00|361.54|361.34|361.59|361.39|361.64|361.49|361.49|361.29|6
1617033000000|2021-03-29 15:50:00|361.54|361.34|361.79|361.64|361.84|361.64|361.49|361.34|12
1617033300000|2021-03-29 15:55:00|361.89|361.74|361.84|361.69|361.89|361.74|361.84|361.64|71
1617033600000|2021-03-29 16:00:00|361.89|361.74|361.79|361.59|361.94|361.74|361.79|361.59|7
1617033900000|2021-03-29 16:05:00|361.74|361.64|361.49|361.34|361.79|361.64|361.44|361.29|9
1617034200000|2021-03-29 16:10:00|361.54|361.29|361.49|361.34|361.54|361.39|361.39|361.19|13
1617034500000|2021-03-29 16:15:00|361.44|361.29|361.44|361.24|361.59|361.34|361.39|361.24|5
1617034800000|2021-03-29 16:20:00|361.49|361.29|361.44|361.24|361.49|361.29|361.39|361.24|1
1617035100000|2021-03-29 16:25:00|361.49|361.29|361.74|361.49|361.74|361.54|361.39|361.24|1
1617035400000|2021-03-29 16:30:00|361.69|361.54|361.74|361.54|361.79|361.64|361.64|361.39|16
1617035700000|2021-03-29 16:35:00|361.79|361.49|361.79|361.59|361.84|361.59|361.74|361.49|1
1617036000000|2021-03-29 16:40:00|361.74|361.54|361.94|361.74|362.04|361.84|361.74|361.54|35
1617036300000|2021-03-29 16:45:00|361.99|361.79|361.89|361.69|361.99|361.79|361.84|361.64|1
1617036600000|2021-03-29 16:50:00|361.94|361.74|362.14|361.94|362.14|361.99|361.84|361.64|3
1617036900000|2021-03-29 16:55:00|362.19|362.04|362.34|362.14|362.34|362.14|362.19|361.99|11
1617037200000|2021-03-29 17:00:00|362.39|362.19|362.49|362.24|362.54|362.39|362.29|362.14|15
1617037500000|2021-03-29 17:05:00|362.54|362.29|362.49|362.19|362.54|362.34|362.49|362.19|3
1617037800000|2021-03-29 17:10:00|362.44|362.14|362.34|362.14|362.44|362.19|362.34|362.14|1
1617038100000|2021-03-29 17:15:00|362.29|362.09|362.24|362.04|362.34|362.09|362.19|361.99|6
1617038400000|2021-03-29 17:20:00|362.29|362.09|362.09|361.94|362.29|362.09|362.09|361.94|5
1617038700000|2021-03-29 17:25:00|362.04|361.89|361.94|361.74|362.09|361.89|361.89|361.69|4
1617039000000|2021-03-29 17:30:00|361.89|361.69|362.34|362.14|362.34|362.14|361.84|361.64|2
1617039300000|2021-03-29 17:35:00|362.29|362.09|362.09|361.89|362.29|362.09|362.04|361.84|4
1617039600000|2021-03-29 17:40:00|362.14|361.84|362.14|361.94|362.19|361.99|362.09|361.84|0
1617039900000|2021-03-29 17:45:00|362.09|361.89|362.24|361.99|362.29|362.09|362.09|361.89|1
1617040200000|2021-03-29 17:50:00|362.29|362.04|362.24|361.94|362.29|362.09|362.24|361.94|0
1617040500000|2021-03-29 17:55:00|362.29|361.99|362.14|361.89|362.29|361.99|362.04|361.89|0
1617040800000|2021-03-29 18:00:00|362.09|361.94|362.04|361.79|362.14|361.94|361.99|361.79|1
1617041100000|2021-03-29 18:05:00|362.09|361.84|362.19|361.94|362.19|361.99|362.04|361.79|0
1617041400000|2021-03-29 18:10:00|362.14|361.84|362.19|361.99|362.19|361.99|361.99|361.79|3
1617041700000|2021-03-29 18:15:00|362.14|361.94|361.99|361.79|362.14|361.94|361.89|361.69|8
1617042000000|2021-03-29 18:20:00|361.94|361.74|361.99|361.79|362.09|361.89|361.89|361.74|8
1617042300000|2021-03-29 18:25:00|361.94|361.74|361.94|361.79|362.04|361.89|361.84|361.64|4
1617042600000|2021-03-29 18:30:00|361.89|361.74|361.69|361.54|361.94|361.74|361.54|361.39|13
1617042900000|2021-03-29 18:35:00|361.64|361.49|361.69|361.44|361.74|361.54|361.54|361.39|5
1617043200000|2021-03-29 18:40:00|361.64|361.39|361.69|361.49|361.74|361.54|361.64|361.39|1
1617043500000|2021-03-29 18:45:00|361.74|361.54|361.94|361.79|362.04|361.89|361.69|361.49|5
1617043800000|2021-03-29 18:50:00|361.89|361.69|361.74|361.49|361.89|361.69|361.69|361.49|81
1617044100000|2021-03-29 18:55:00|361.79|361.54|361.74|361.54|361.79|361.54|361.49|361.34|4
1617044400000|2021-03-29 19:00:00|361.89|361.59|361.99|361.79|362.04|361.84|361.79|361.54|213
1617044700000|2021-03-29 19:05:00|361.94|361.74|361.99|361.74|361.99|361.79|361.94|361.69|2
1617045000000|2021-03-29 19:10:00|361.94|361.69|362.09|361.84|362.14|361.89|361.94|361.69|1
1617045300000|2021-03-29 19:15:00|362.04|361.89|362.09|361.84|362.14|361.94|362.04|361.84|4
1617045600000|2021-03-29 19:20:00|362.14|361.89|362.09|361.89|362.14|361.94|362.04|361.79|1
1617045900000|2021-03-29 19:25:00|362.19|361.94|362.24|361.94|362.24|362.04|362.14|361.89|2
1617046200000|2021-03-29 19:30:00|362.19|361.89|362.19|362.04|362.24|362.04|362.19|361.89|51
1617046500000|2021-03-29 19:35:00|362.24|362.09|362.34|362.19|362.39|362.19|362.24|362.04|4
1617046800000|2021-03-29 19:40:00|362.39|362.14|362.24|361.94|362.39|362.14|362.24|361.94|1
1617047100000|2021-03-29 19:45:00|362.19|361.89|362.09|361.84|362.19|361.99|362.04|361.84|113
1617047400000|2021-03-29 19:50:00|362.04|361.89|361.94|361.69|362.14|361.89|361.84|361.69|290
1617047700000|2021-03-29 19:55:00|361.99|361.64|362.19|361.99|362.19|361.99|361.79|361.64|221
1617048000000|2021-03-29 20:00:00|362.14|361.94|362.14|361.99|362.19|361.99|362.04|361.84|13
1617048300000|2021-03-29 20:05:00|362.19|362.04|362.14|361.99|362.19|362.04|362.09|361.94|37
1617048600000|2021-03-29 20:10:00|362.19|362.04|362.14|361.99|362.24|362.09|362.09|361.94|6
1617048900000|2021-03-29 20:15:00|362.09|361.94|362.04|361.89|362.09|361.94|362.04|361.89|2
1617049200000|2021-03-29 20:20:00|361.99|361.84|361.99|361.79|361.99|361.84|361.99|361.79|5
1617049500000|2021-03-29 20:25:00|361.94|361.84|361.94|361.79|361.94|361.84|361.94|361.79|4
1617049800000|2021-03-29 20:30:00|361.89|361.74|361.89|361.74|361.89|361.74|361.89|361.74|1
1617050400000|2021-03-29 20:40:00|361.79|361.64|361.99|361.74|361.99|361.74|361.79|361.59|38
1617050700000|2021-03-29 20:45:00|361.89|361.69|361.94|361.79|361.99|361.84|361.74|361.59|45
1617051000000|2021-03-29 20:50:00|361.84|361.64|361.99|361.84|362.24|361.94|361.69|361.54|98
1617051300000|2021-03-29 20:55:00|361.94|361.79|361.59|361.44|362.14|361.79|361.59|361.44|17
1617052200000|2021-03-29 21:10:00|361.79|361.19|361.79|361.19|361.79|361.19|361.79|361.19|2
1617052500000|2021-03-29 21:15:00|361.89|361.29|361.79|361.19|361.89|361.29|361.79|361.19|0
1617052800000|2021-03-29 21:20:00|361.89|361.29|361.89|361.29|361.89|361.29|361.89|361.29|0
1617053100000|2021-03-29 21:25:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1617055200000|2021-03-29 22:00:00|361.89|361.29|362.09|361.49|362.09|361.49|361.89|361.29|0
1617055500000|2021-03-29 22:05:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1617055800000|2021-03-29 22:10:00|362.19|361.59|362.19|361.59|362.19|361.59|362.09|361.49|0
1617056400000|2021-03-29 22:20:00|362.09|361.49|362.19|361.59|362.19|361.59|362.09|361.49|0
1617056700000|2021-03-29 22:25:00|362.09|361.49|362.19|361.59|362.19|361.59|362.09|361.49|0
1617057000000|2021-03-29 22:30:00|362.09|361.49|362.09|361.49|362.19|361.59|362.09|361.49|0
1617057600000|2021-03-29 22:40:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1617057900000|2021-03-29 22:45:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1617058500000|2021-03-29 22:55:00|361.99|361.39|361.99|361.39|361.99|361.39|361.99|361.39|0
1617058800000|2021-03-29 23:00:00|362.09|361.49|361.99|361.39|362.09|361.49|361.99|361.39|0
1617059400000|2021-03-29 23:10:00|361.89|361.29|361.89|361.29|361.99|361.39|361.89|361.29|0
1617059700000|2021-03-29 23:15:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1617060000000|2021-03-29 23:20:00|362.09|361.49|361.89|361.29|362.09|361.49|361.89|361.29|0
1617060300000|2021-03-29 23:25:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1617060600000|2021-03-29 23:30:00|361.89|361.29|361.99|361.39|361.99|361.39|361.89|361.29|0
1617060900000|2021-03-29 23:35:00|361.89|361.29|361.99|361.39|361.99|361.39|361.89|361.29|0
1617061200000|2021-03-29 23:40:00|361.89|361.29|361.99|361.39|361.99|361.39|361.89|361.29|0
1617061500000|2021-03-29 23:45:00|361.89|361.29|362.09|361.49|362.09|361.49|361.89|361.29|0
1617061800000|2021-03-29 23:50:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1617062100000|2021-03-29 23:55:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1617062400000|2021-03-30 00:00:00|361.99|361.39|361.99|361.39|362.09|361.49|361.79|361.19|0
1617062700000|2021-03-30 00:05:00|361.89|361.29|361.69|361.09|362.09|361.49|361.69|361.09|0
1617063000000|2021-03-30 00:10:00|361.79|361.19|361.69|361.09|361.79|361.19|361.69|361.09|0
1617063300000|2021-03-30 00:15:00|361.79|361.19|361.89|361.29|361.89|361.29|361.69|361.09|0
1617063600000|2021-03-30 00:20:00|361.99|361.39|361.89|361.29|361.99|361.39|361.89|361.29|0
1617063900000|2021-03-30 00:25:00|361.79|361.19|361.79|361.19|361.89|361.29|361.79|361.19|0
1617064200000|2021-03-30 00:30:00|361.59|361.24|362.99|362.74|362.99|362.74|361.19|360.99|1725
1617064500000|2021-03-30 00:35:00|362.94|362.79|363.09|362.84|363.89|363.64|362.89|362.69|793
1617064800000|2021-03-30 00:40:00|363.14|362.89|363.09|362.94|363.34|363.14|362.74|362.54|212
1617065100000|2021-03-30 00:45:00|363.14|362.84|363.09|362.94|363.54|363.34|362.89|362.74|430
1617065400000|2021-03-30 00:50:00|363.04|362.89|363.64|363.44|363.69|363.54|363.04|362.89|685
1617065700000|2021-03-30 00:55:00|363.59|363.49|363.39|363.19|363.89|363.74|362.79|362.64|764
1617066000000|2021-03-30 01:00:00|363.44|363.24|362.19|362.04|363.69|363.44|362.04|361.84|1656
1617066300000|2021-03-30 01:05:00|362.24|362.09|361.64|361.39|362.59|362.39|361.54|361.34|661
1617066600000|2021-03-30 01:10:00|361.69|361.44|361.84|361.64|361.99|361.84|361.34|361.14|474
1617066900000|2021-03-30 01:15:00|361.79|361.69|361.64|361.49|362.19|361.99|361.59|361.44|678
1617067200000|2021-03-30 01:20:00|361.69|361.54|361.54|361.39|361.79|361.64|361.34|361.19|412
1617067500000|2021-03-30 01:25:00|361.49|361.34|361.39|361.24|361.64|361.49|361.19|361.04|1688
1617067800000|2021-03-30 01:30:00|361.44|361.19|361.24|361.04|361.49|361.34|361.04|360.89|408
1617068100000|2021-03-30 01:35:00|361.29|361.09|361.09|360.94|361.44|361.24|360.99|360.79|307
1617068400000|2021-03-30 01:40:00|361.14|360.89|361.14|360.99|361.24|361.09|360.99|360.84|439
1617068700000|2021-03-30 01:45:00|361.19|361.04|361.24|361.09|361.39|361.19|360.94|360.79|410
1617069000000|2021-03-30 01:50:00|361.29|361.14|361.39|361.24|361.59|361.44|361.29|361.09|401
1617069300000|2021-03-30 01:55:00|361.44|361.29|361.14|360.94|361.49|361.34|361.14|360.94|322
1617069600000|2021-03-30 02:00:00|361.24|360.99|361.59|361.44|361.59|361.44|361.19|360.99|283
1617069900000|2021-03-30 02:05:00|361.64|361.49|361.54|361.39|361.69|361.54|361.34|361.19|386
1617070200000|2021-03-30 02:10:00|361.59|361.34|361.59|361.39|361.69|361.49|361.29|361.14|301
1617070500000|2021-03-30 02:15:00|361.54|361.44|361.59|361.44|361.64|361.49|361.54|361.39|249
1617070800000|2021-03-30 02:20:00|361.64|361.49|361.74|361.54|361.74|361.59|361.59|361.44|229
1617071100000|2021-03-30 02:25:00|361.69|361.59|361.79|361.64|361.79|361.64|361.64|361.49|283
1617071400000|2021-03-30 02:30:00|361.84|361.69|361.89|361.74|362.04|361.84|361.84|361.69|193
1617071700000|2021-03-30 02:35:00|361.84|361.64|362.04|361.89|362.04|361.89|361.79|361.64|153
1617072000000|2021-03-30 02:40:00|362.09|361.94|362.19|362.04|362.24|362.09|362.09|361.94|233
1617072300000|2021-03-30 02:45:00|362.24|362.09|361.89|361.74|362.24|362.09|361.89|361.74|286
1617072600000|2021-03-30 02:50:00|361.84|361.69|361.69|361.54|361.89|361.74|361.69|361.49|289
1617072900000|2021-03-30 02:55:00|361.74|361.59|361.59|361.44|361.84|361.64|361.44|361.29|242
1617073200000|2021-03-30 03:00:00|361.54|361.34|361.54|361.39|361.64|361.49|361.49|361.29|321
1617073500000|2021-03-30 03:05:00|361.59|361.44|361.94|361.79|361.94|361.79|361.59|361.44|400
1617073800000|2021-03-30 03:10:00|361.99|361.84|362.29|362.09|362.34|362.19|361.94|361.79|430
1617074100000|2021-03-30 03:15:00|362.34|362.14|362.59|362.44|362.64|362.49|362.34|362.09|452
1617074400000|2021-03-30 03:20:00|362.64|362.49|362.77|362.62|362.77|362.62|362.52|362.37|310
1617074700000|2021-03-30 03:25:00|362.82|362.67|362.92|362.77|362.97|362.82|362.77|362.62|320
1617075000000|2021-03-30 03:30:00|362.97|362.82|362.77|362.57|363.02|362.87|362.62|362.47|244
1617075300000|2021-03-30 03:35:00|362.82|362.62|362.82|362.67|362.87|362.72|362.72|362.57|184
1617075600000|2021-03-30 03:40:00|362.87|362.62|362.72|362.57|362.87|362.67|362.62|362.47|168
1617075900000|2021-03-30 03:45:00|362.67|362.52|362.67|362.52|362.87|362.72|362.62|362.47|265
1617076200000|2021-03-30 03:50:00|362.72|362.57|362.57|362.42|362.77|362.62|362.52|362.37|208
1617076500000|2021-03-30 03:55:00|362.52|362.37|362.37|362.22|362.57|362.42|362.37|362.22|181
1617076800000|2021-03-30 04:00:00|362.47|362.27|362.62|362.42|362.72|362.52|362.37|362.22|203
1617077100000|2021-03-30 04:05:00|362.67|362.47|362.57|362.42|362.72|362.52|362.57|362.37|158
1617077400000|2021-03-30 04:10:00|362.62|362.37|362.62|362.47|362.67|362.52|362.57|362.37|87
1617077700000|2021-03-30 04:15:00|362.67|362.42|363.42|363.22|363.42|363.22|362.67|362.42|255
1617078000000|2021-03-30 04:20:00|363.47|363.27|363.42|363.27|363.77|363.62|363.37|363.22|396
1617078300000|2021-03-30 04:25:00|363.37|363.22|363.27|363.12|363.62|363.42|363.27|363.12|220
1617078600000|2021-03-30 04:30:00|363.32|363.17|363.22|363.02|363.42|363.22|363.17|363.02|103
1617078900000|2021-03-30 04:35:00|363.17|362.97|363.07|362.87|363.22|363.02|362.97|362.77|119
1617079200000|2021-03-30 04:40:00|363.17|362.92|363.22|363.02|363.22|363.02|363.12|362.87|119
1617079500000|2021-03-30 04:45:00|363.27|363.07|363.07|362.87|363.27|363.12|363.02|362.87|106
1617079800000|2021-03-30 04:50:00|363.02|362.92|362.97|362.82|363.12|362.97|362.97|362.82|63
1617080100000|2021-03-30 04:55:00|362.92|362.77|362.97|362.77|363.02|362.87|362.87|362.72|135
1617080400000|2021-03-30 05:00:00|362.92|362.72|362.82|362.67|362.92|362.72|362.72|362.57|277
1617080700000|2021-03-30 05:05:00|362.87|362.72|362.67|362.47|362.87|362.72|362.57|362.42|180
1617081000000|2021-03-30 05:10:00|362.62|362.42|362.42|362.27|362.67|362.47|362.42|362.22|104
1617081300000|2021-03-30 05:15:00|362.47|362.22|362.57|362.42|362.57|362.42|362.47|362.22|107
1617081600000|2021-03-30 05:20:00|362.52|362.37|362.42|362.22|362.57|362.42|362.37|362.22|108
1617081900000|2021-03-30 05:25:00|362.37|362.27|362.32|362.17|362.42|362.27|362.27|362.12|101
1617082200000|2021-03-30 05:30:00|362.37|362.22|362.42|362.27|362.52|362.32|362.37|362.22|76
1617082500000|2021-03-30 05:35:00|362.47|362.32|362.42|362.27|362.52|362.32|362.42|362.27|34
1617082800000|2021-03-30 05:40:00|362.47|362.32|362.32|362.12|362.62|362.47|362.32|362.12|120
1617083100000|2021-03-30 05:45:00|362.27|362.17|362.22|362.07|362.37|362.17|362.17|362.02|92
1617083400000|2021-03-30 05:50:00|362.17|362.02|362.22|362.07|362.27|362.07|362.12|361.97|93
1617083700000|2021-03-30 05:55:00|362.17|362.02|362.12|361.97|362.27|362.12|362.12|361.97|174
1617084000000|2021-03-30 06:00:00|362.07|361.92|362.27|362.12|362.27|362.12|362.07|361.92|128
1617084300000|2021-03-30 06:05:00|362.22|362.07|362.42|362.22|362.42|362.22|362.12|361.97|101
1617084600000|2021-03-30 06:10:00|362.37|362.27|362.37|362.22|362.47|362.32|362.32|362.17|141
1617084900000|2021-03-30 06:15:00|362.42|362.27|362.42|362.27|362.57|362.37|362.42|362.27|146
1617085200000|2021-03-30 06:20:00|362.47|362.32|362.17|362.02|362.47|362.32|362.12|361.97|155
1617085500000|2021-03-30 06:25:00|362.12|361.97|362.17|362.02|362.22|362.07|362.07|361.92|133
1617085800000|2021-03-30 06:30:00|362.22|362.07|362.22|362.02|362.42|362.22|362.22|362.02|166
1617086100000|2021-03-30 06:35:00|362.17|362.07|362.22|362.07|362.27|362.12|362.02|361.87|195
1617086400000|2021-03-30 06:40:00|362.17|362.02|362.27|362.12|362.32|362.17|362.17|361.97|122
1617086700000|2021-03-30 06:45:00|362.32|362.07|362.42|362.27|362.47|362.32|362.32|362.07|270
1617087000000|2021-03-30 06:50:00|362.47|362.32|362.47|362.27|362.52|362.32|362.37|362.22|169
1617087300000|2021-03-30 06:55:00|362.42|362.32|362.42|362.27|362.52|362.37|362.32|362.17|185
1617087600000|2021-03-30 07:00:00|362.47|362.32|362.62|362.42|362.62|362.42|362.32|362.17|259
1617087900000|2021-03-30 07:05:00|362.57|362.47|362.62|362.47|362.77|362.62|362.57|362.42|281
1617088200000|2021-03-30 07:10:00|362.57|362.42|362.72|362.52|362.77|362.62|362.57|362.42|445
1617088500000|2021-03-30 07:15:00|362.77|362.57|362.62|362.47|362.82|362.62|362.62|362.47|273
1617088800000|2021-03-30 07:20:00|362.67|362.52|362.72|362.57|362.77|362.62|362.62|362.42|221
1617089100000|2021-03-30 07:25:00|362.67|362.52|362.77|362.62|362.82|362.62|362.62|362.47|244
1617089400000|2021-03-30 07:30:00|362.72|362.57|362.82|362.62|362.87|362.72|362.62|362.47|315
1617089700000|2021-03-30 07:35:00|362.77|362.67|362.67|362.52|362.87|362.67|362.62|362.47|327
1617090000000|2021-03-30 07:40:00|362.62|362.47|362.52|362.37|362.72|362.57|362.52|362.37|272
1617090300000|2021-03-30 07:45:00|362.47|362.32|362.47|362.32|362.57|362.37|362.37|362.22|463
1617090600000|2021-03-30 07:50:00|362.42|362.27|362.47|362.27|362.62|362.42|362.37|362.22|348
1617090900000|2021-03-30 07:55:00|362.42|362.32|362.47|362.32|362.52|362.37|362.42|362.22|210
1617091200000|2021-03-30 08:00:00|362.42|362.27|362.47|362.32|362.57|362.37|362.42|362.27|176
1617091500000|2021-03-30 08:05:00|362.42|362.27|362.47|362.32|362.52|362.37|362.42|362.27|100
1617091800000|2021-03-30 08:10:00|362.42|362.27|362.17|362.02|362.47|362.32|362.17|362.02|194
1617092100000|2021-03-30 08:15:00|362.12|361.97|362.22|362.02|362.27|362.07|362.07|361.92|139
1617092400000|2021-03-30 08:20:00|362.17|362.07|362.12|361.92|362.22|362.07|362.07|361.92|88
1617092700000|2021-03-30 08:25:00|362.07|361.87|362.17|362.02|362.27|362.12|362.02|361.87|69
1617093000000|2021-03-30 08:30:00|362.22|362.07|362.47|362.27|362.52|362.37|362.22|362.02|577
1617093300000|2021-03-30 08:35:00|362.52|362.32|362.37|362.17|362.52|362.37|362.32|362.17|161
1617093600000|2021-03-30 08:40:00|362.32|362.12|362.17|362.02|362.42|362.27|362.17|362.02|139
1617093900000|2021-03-30 08:45:00|362.12|361.97|362.22|362.02|362.32|362.17|362.12|361.97|236
1617094200000|2021-03-30 08:50:00|362.27|362.07|362.22|362.02|362.37|362.22|362.12|361.97|217
1617094500000|2021-03-30 08:55:00|362.17|362.07|362.27|362.12|362.42|362.22|362.17|362.07|271
1617094800000|2021-03-30 09:00:00|362.22|362.07|362.02|361.82|362.22|362.07|361.72|361.57|1489
1617095100000|2021-03-30 09:05:00|361.97|361.77|362.52|362.32|362.52|362.37|361.87|361.72|511
1617095400000|2021-03-30 09:10:00|362.47|362.37|362.47|362.22|362.52|362.37|362.42|362.22|85
1617095700000|2021-03-30 09:15:00|362.37|362.27|362.57|362.42|362.62|362.47|362.32|362.12|114
1617096000000|2021-03-30 09:20:00|362.67|362.07|362.87|362.27|362.87|362.27|362.67|362.07|1
1617096300000|2021-03-30 09:25:00|362.77|362.17|362.77|362.17|362.87|362.27|362.77|362.17|99
1617097500000|2021-03-30 09:45:00|362.67|362.07|362.77|362.17|362.77|362.17|362.67|362.07|0
1617097800000|2021-03-30 09:50:00|362.57|362.42|362.67|362.47|362.77|362.62|362.57|362.42|43
1617098100000|2021-03-30 09:55:00|362.72|362.52|362.77|362.57|362.77|362.62|362.67|362.47|7
1617098400000|2021-03-30 10:00:00|362.72|362.52|362.77|362.57|362.82|362.67|362.67|362.52|75
1617098700000|2021-03-30 10:05:00|362.72|362.62|362.82|362.67|362.82|362.67|362.72|362.52|10
1617099000000|2021-03-30 10:10:00|362.77|362.62|362.82|362.62|362.92|362.77|362.72|362.57|45
1617099300000|2021-03-30 10:15:00|362.77|362.67|362.82|362.62|362.92|362.72|362.77|362.57|3
1617099600000|2021-03-30 10:20:00|362.87|362.67|362.87|362.67|362.87|362.72|362.77|362.62|1
1617099900000|2021-03-30 10:25:00|362.82|362.72|362.87|362.67|362.87|362.72|362.82|362.67|1
1617100200000|2021-03-30 10:30:00|362.82|362.72|362.77|362.57|362.92|362.77|362.77|362.57|15
1617100500000|2021-03-30 10:35:00|362.72|362.52|362.82|362.67|362.87|362.67|362.72|362.52|41
1617100800000|2021-03-30 10:40:00|362.77|362.62|362.62|362.47|362.77|362.67|362.62|362.47|35
1617101100000|2021-03-30 10:45:00|362.67|362.52|362.52|362.37|362.67|362.52|362.52|362.37|15
1617101400000|2021-03-30 10:50:00|362.47|362.32|362.42|362.22|362.52|362.32|362.42|362.22|19
1617101700000|2021-03-30 10:55:00|362.47|362.27|362.52|362.37|362.52|362.37|362.42|362.22|14
1617102000000|2021-03-30 11:00:00|362.47|362.32|362.22|362.07|362.47|362.32|362.22|362.07|39
1617102300000|2021-03-30 11:05:00|362.17|362.02|362.12|361.92|362.22|362.02|362.07|361.92|18
1617102600000|2021-03-30 11:10:00|362.07|361.97|361.67|361.52|362.07|361.97|361.67|361.52|85
1617102900000|2021-03-30 11:15:00|361.62|361.47|361.57|361.32|361.62|361.47|361.32|361.17|76
1617103200000|2021-03-30 11:20:00|361.52|361.27|361.47|361.27|361.57|361.27|361.42|361.27|1
1617103500000|2021-03-30 11:25:00|361.42|361.22|361.62|361.32|361.62|361.32|361.37|361.22|4
1617103800000|2021-03-30 11:30:00|361.57|361.37|361.72|361.52|361.72|361.52|361.57|361.37|3
1617104100000|2021-03-30 11:35:00|361.67|361.47|361.57|361.37|361.72|361.47|361.57|361.37|3
1617104400000|2021-03-30 11:40:00|361.52|361.42|361.62|361.42|361.67|361.42|361.52|361.42|3
1617104700000|2021-03-30 11:45:00|361.67|361.47|361.62|361.42|361.67|361.47|361.52|361.37|0
1617105000000|2021-03-30 11:50:00|361.57|361.47|361.72|361.57|361.82|361.62|361.57|361.42|27
1617105300000|2021-03-30 11:55:00|361.77|361.62|361.72|361.57|361.87|361.67|361.67|361.52|14
1617105600000|2021-03-30 12:00:00|361.77|361.52|361.92|361.72|361.92|361.72|361.62|361.47|7
1617105900000|2021-03-30 12:05:00|361.87|361.77|361.97|361.82|362.07|361.87|361.87|361.77|3
1617106200000|2021-03-30 12:10:00|362.02|361.87|362.02|361.87|362.07|361.92|361.92|361.77|72
1617106500000|2021-03-30 12:15:00|362.07|361.92|362.22|362.07|362.27|362.12|362.02|361.87|34
1617106800000|2021-03-30 12:20:00|362.17|362.02|362.12|361.92|362.32|362.17|362.12|361.92|135
1617107100000|2021-03-30 12:25:00|362.07|361.87|362.07|361.87|362.22|362.02|362.07|361.87|0
1617107400000|2021-03-30 12:30:00|362.12|361.92|361.87|361.67|362.12|361.97|361.82|361.62|6
1617107700000|2021-03-30 12:35:00|361.82|361.72|361.87|361.72|361.92|361.72|361.82|361.67|1
1617108000000|2021-03-30 12:40:00|361.82|361.67|361.77|361.57|361.87|361.72|361.77|361.57|3
1617108300000|2021-03-30 12:45:00|361.72|361.62|361.52|361.32|361.72|361.62|361.47|361.32|40
1617108600000|2021-03-30 12:50:00|361.47|361.37|361.62|361.42|361.62|361.47|361.47|361.32|6
1617108900000|2021-03-30 12:55:00|361.57|361.37|361.72|361.52|361.72|361.57|361.57|361.37|2
1617109200000|2021-03-30 13:00:00|361.67|361.57|361.82|361.57|361.82|361.67|361.67|361.52|13
1617109500000|2021-03-30 13:05:00|361.77|361.62|361.92|361.72|361.92|361.72|361.77|361.57|1
1617109800000|2021-03-30 13:10:00|361.87|361.77|361.97|361.82|362.07|361.92|361.87|361.67|19
1617110100000|2021-03-30 13:15:00|362.02|361.87|362.22|362.07|362.27|362.12|361.97|361.82|20
1617110400000|2021-03-30 13:20:00|362.32|362.02|362.17|361.92|362.32|362.17|362.02|361.87|56
1617110700000|2021-03-30 13:25:00|362.12|361.97|362.12|361.87|362.12|361.97|362.12|361.82|4
1617111000000|2021-03-30 13:30:00|362.07|361.82|361.87|361.67|362.07|361.97|361.77|361.57|57
1617111300000|2021-03-30 13:35:00|361.92|361.62|362.02|361.87|362.12|361.97|361.82|361.62|79
1617111600000|2021-03-30 13:40:00|361.97|361.82|362.12|361.92|362.17|362.02|361.97|361.82|73
1617111900000|2021-03-30 13:45:00|362.07|361.97|362.22|362.02|362.22|362.07|361.97|361.82|64
1617112200000|2021-03-30 13:50:00|362.17|362.07|362.22|362.07|362.27|362.07|361.97|361.82|43
1617112500000|2021-03-30 13:55:00|362.27|362.12|362.37|362.22|362.42|362.27|362.22|362.02|35
1617112800000|2021-03-30 14:00:00|362.42|362.27|362.42|362.22|362.52|362.37|362.37|362.22|55
1617113100000|2021-03-30 14:05:00|362.47|362.27|362.42|362.27|362.52|362.37|362.17|362.02|79
1617113400000|2021-03-30 14:10:00|362.47|362.32|362.72|362.52|362.77|362.57|362.37|362.17|26
1617113700000|2021-03-30 14:15:00|362.62|362.42|362.52|362.32|362.72|362.52|362.47|362.27|34
1617114000000|2021-03-30 14:20:00|362.47|362.27|362.52|362.37|362.52|362.37|362.32|362.17|63
1617114300000|2021-03-30 14:25:00|362.47|362.32|362.87|362.72|362.87|362.72|362.47|362.27|57
1617114600000|2021-03-30 14:30:00|362.82|362.67|362.87|362.72|362.92|362.72|362.77|362.57|8
1617114900000|2021-03-30 14:35:00|362.92|362.77|362.87|362.67|362.92|362.77|362.72|362.57|30
1617115200000|2021-03-30 14:40:00|362.82|362.72|363.12|362.92|363.17|363.02|362.82|362.67|70
1617115500000|2021-03-30 14:45:00|363.17|362.97|363.32|363.17|363.32|363.17|363.12|362.92|34
1617115800000|2021-03-30 14:50:00|363.37|363.22|363.32|363.17|363.37|363.22|363.27|363.07|59
1617116100000|2021-03-30 14:55:00|363.27|363.12|363.32|363.17|363.32|363.17|363.17|362.97|43
1617116400000|2021-03-30 15:00:00|363.37|363.22|363.52|363.37|363.52|363.37|363.37|363.22|45
1617116700000|2021-03-30 15:05:00|363.47|363.32|363.57|363.42|363.57|363.42|363.37|363.22|31
1617117000000|2021-03-30 15:10:00|363.52|363.37|363.72|363.57|363.72|363.57|363.52|363.37|22
1617117300000|2021-03-30 15:15:00|363.77|363.62|363.82|363.67|363.87|363.72|363.67|363.52|34
1617117600000|2021-03-30 15:20:00|363.77|363.62|363.87|363.72|363.87|363.72|363.72|363.57|64
1617117900000|2021-03-30 15:25:00|363.82|363.67|363.82|363.67|363.82|363.67|363.72|363.57|59
1617118200000|2021-03-30 15:30:00|363.77|363.62|363.77|363.62|363.92|363.72|363.67|363.52|125
1617118500000|2021-03-30 15:35:00|363.82|363.67|363.87|363.72|363.87|363.72|363.77|363.62|69
1617118800000|2021-03-30 15:40:00|363.92|363.77|363.87|363.67|363.92|363.77|363.77|363.62|32
1617119100000|2021-03-30 15:45:00|363.82|363.72|363.82|363.67|363.92|363.77|363.77|363.62|26
1617119400000|2021-03-30 15:50:00|363.77|363.62|363.82|363.67|363.87|363.72|363.72|363.57|50
1617119700000|2021-03-30 15:55:00|363.77|363.62|363.87|363.72|363.92|363.72|363.77|363.62|15
1617120000000|2021-03-30 16:00:00|363.92|363.77|363.87|363.72|363.97|363.82|363.77|363.62|27
1617120300000|2021-03-30 16:05:00|363.92|363.67|363.92|363.77|363.92|363.77|363.82|363.67|17
1617120600000|2021-03-30 16:10:00|363.97|363.72|363.77|363.62|363.97|363.77|363.77|363.62|10
1617120900000|2021-03-30 16:15:00|363.82|363.67|363.72|363.57|363.87|363.72|363.72|363.57|81
1617121200000|2021-03-30 16:20:00|363.62|363.47|363.77|363.62|363.82|363.67|363.62|363.47|57
1617121500000|2021-03-30 16:25:00|363.82|363.67|363.82|363.67|363.92|363.72|363.77|363.62|17
1617121800000|2021-03-30 16:30:00|363.77|363.62|363.82|363.62|363.92|363.72|363.77|363.62|10
1617122100000|2021-03-30 16:35:00|363.77|363.57|363.92|363.77|364.02|363.82|363.72|363.52|26
1617122400000|2021-03-30 16:40:00|363.97|363.82|363.87|363.67|364.02|363.82|363.87|363.67|39
1617122700000|2021-03-30 16:45:00|363.92|363.72|363.87|363.72|363.92|363.72|363.82|363.62|6
1617123000000|2021-03-30 16:50:00|363.92|363.77|363.87|363.72|363.97|363.77|363.82|363.67|25
1617123300000|2021-03-30 16:55:00|363.92|363.77|363.82|363.67|363.92|363.77|363.72|363.57|28
1617123600000|2021-03-30 17:00:00|363.77|363.62|363.82|363.62|363.82|363.67|363.67|363.47|33
1617123900000|2021-03-30 17:05:00|363.77|363.67|363.72|363.57|363.87|363.67|363.67|363.52|39
1617124200000|2021-03-30 17:10:00|363.77|363.62|363.87|363.67|363.87|363.72|363.72|363.57|13
1617124500000|2021-03-30 17:15:00|363.82|363.72|363.92|363.72|363.92|363.77|363.82|363.67|2
1617124800000|2021-03-30 17:20:00|363.97|363.77|363.92|363.77|363.97|363.77|363.82|363.67|11
1617125100000|2021-03-30 17:25:00|363.97|363.82|363.97|363.82|364.07|363.92|363.92|363.77|15
1617125400000|2021-03-30 17:30:00|364.02|363.87|363.92|363.77|364.02|363.87|363.87|363.67|17
1617125700000|2021-03-30 17:35:00|363.87|363.72|364.02|363.82|364.02|363.82|363.77|363.62|1
1617126000000|2021-03-30 17:40:00|363.97|363.77|363.92|363.72|364.02|363.77|363.87|363.72|3
1617126300000|2021-03-30 17:45:00|363.97|363.77|363.92|363.72|363.97|363.77|363.92|363.72|0
1617126600000|2021-03-30 17:50:00|363.97|363.77|363.92|363.72|364.02|363.82|363.92|363.72|2
1617126900000|2021-03-30 17:55:00|363.87|363.77|363.92|363.72|363.97|363.77|363.87|363.72|0
1617127200000|2021-03-30 18:00:00|363.87|363.67|363.92|363.72|363.97|363.77|363.77|363.62|2
1617127500000|2021-03-30 18:05:00|363.87|363.67|363.97|363.82|364.02|363.82|363.87|363.67|11
1617127800000|2021-03-30 18:10:00|363.92|363.77|363.97|363.77|363.97|363.82|363.87|363.72|3
1617128100000|2021-03-30 18:15:00|363.92|363.72|363.92|363.67|363.97|363.77|363.87|363.67|1
1617128400000|2021-03-30 18:20:00|363.87|363.72|363.87|363.57|363.92|363.72|363.87|363.57|2
1617128700000|2021-03-30 18:25:00|363.92|363.62|363.87|363.57|363.92|363.62|363.87|363.57|1
1617129000000|2021-03-30 18:30:00|363.92|363.62|363.92|363.57|363.92|363.67|363.87|363.57|0
1617129300000|2021-03-30 18:35:00|363.87|363.62|363.97|363.77|364.02|363.82|363.87|363.57|25
1617129600000|2021-03-30 18:40:00|363.92|363.72|363.92|363.67|364.02|363.77|363.82|363.67|0
1617129900000|2021-03-30 18:45:00|363.97|363.72|363.92|363.72|363.97|363.72|363.87|363.67|0
1617130200000|2021-03-30 18:50:00|363.97|363.67|363.92|363.67|363.97|363.77|363.87|363.67|2
1617130500000|2021-03-30 18:55:00|363.97|363.72|364.02|363.82|364.07|363.87|363.92|363.67|0
1617130800000|2021-03-30 19:00:00|363.97|363.77|364.12|363.92|364.12|363.92|363.92|363.77|2
1617131100000|2021-03-30 19:05:00|364.07|363.97|364.17|364.02|364.17|364.02|364.07|363.97|11
1617131400000|2021-03-30 19:10:00|364.22|363.97|364.17|363.97|364.22|363.97|364.07|363.87|21
1617131700000|2021-03-30 19:15:00|364.22|364.02|364.22|364.02|364.22|364.02|364.22|363.92|0
1617132000000|2021-03-30 19:20:00||364.07||364.07||364.07||363.97|0
1617132300000|2021-03-30 19:25:00|364.17|364.02|364.12|363.92|364.17|364.02|364.12|363.92|5
1617132600000|2021-03-30 19:30:00|364.07|363.97|364.12|363.92|364.12|363.97|364.07|363.92|12
1617132900000|2021-03-30 19:35:00|364.07|363.97|363.97|363.82|364.12|363.97|363.97|363.77|32
1617133200000|2021-03-30 19:40:00|364.02|363.87|363.97|363.82|364.07|363.87|363.97|363.82|0
1617133500000|2021-03-30 19:45:00|363.92|363.77|363.87|363.72|363.97|363.82|363.87|363.72|16
1617133800000|2021-03-30 19:50:00|363.82|363.62|363.72|363.52|363.82|363.67|363.67|363.52|18
1617134100000|2021-03-30 19:55:00|363.77|363.47|363.77|363.57|363.77|363.62|363.47|363.32|29
1617134400000|2021-03-30 20:00:00|363.72|363.52|363.62|363.42|363.72|363.57|363.57|363.37|8
1617134700000|2021-03-30 20:05:00|363.57|363.47|363.57|363.42|363.67|363.47|363.57|363.42|1
1617135000000|2021-03-30 20:10:00|363.62|363.47|363.67|363.47|363.67|363.47|363.62|363.47|10
1617135300000|2021-03-30 20:15:00|363.62|363.42|363.67|363.42|363.67|363.47|363.57|363.42|4
1617135600000|2021-03-30 20:20:00|363.62|363.37|363.57|363.37|363.62|363.37|363.57|363.37|0
1617136200000|2021-03-30 20:30:00||363.42||363.37||363.42||363.37|0
1617136500000|2021-03-30 20:35:00||363.42||363.37||363.42||363.37|0
1617136800000|2021-03-30 20:40:00|363.52|363.42|363.52|363.37|363.52|363.42|363.52|363.37|6
1617137100000|2021-03-30 20:45:00|363.47|363.32|363.62|363.42|363.62|363.47|363.47|363.32|132
1617137400000|2021-03-30 20:50:00|363.57|363.37|363.52|363.37|363.62|363.47|363.52|363.37|8
1617137700000|2021-03-30 20:55:00|||||||||5
1617138600000|2021-03-30 21:10:00|363.77|363.17|363.77|363.17|363.77|363.17|363.77|363.17|2
1617138900000|2021-03-30 21:15:00|||||||||1
1617139200000|2021-03-30 21:20:00|363.67|363.07|363.67|363.07|363.67|363.07|363.67|363.07|0
1617139500000|2021-03-30 21:25:00|363.77|363.17|363.77|363.17|363.77|363.17|363.67|363.07|0
1617139800000|2021-03-30 21:30:00|363.67|363.07|363.77|363.17|363.77|363.17|363.67|363.07|0
1617141600000|2021-03-30 22:00:00|363.67|363.07|363.57|362.97|363.77|363.17|363.57|362.97|0
1617141900000|2021-03-30 22:05:00|363.47|362.87|363.47|362.87|363.57|362.97|363.47|362.87|0
1617142200000|2021-03-30 22:10:00|363.57|362.97|363.57|362.97|363.57|362.97|363.47|362.87|0
1617142500000|2021-03-30 22:15:00|363.47|362.87|363.47|362.87|363.47|362.87|363.37|362.77|0
1617142800000|2021-03-30 22:20:00|363.57|362.97|363.57|362.97|363.57|362.97|363.47|362.87|0
1617143400000|2021-03-30 22:30:00|363.67|363.07|363.57|362.97|363.67|363.07|363.57|362.97|0
1617143700000|2021-03-30 22:35:00|363.47|362.87|363.57|362.97|363.57|362.97|363.47|362.87|0
1617144000000|2021-03-30 22:40:00|363.47|362.87|363.47|362.87|363.57|362.97|363.47|362.87|0
1617144300000|2021-03-30 22:45:00|363.57|362.97|363.47|362.87|363.57|362.97|363.47|362.87|0
1617144600000|2021-03-30 22:50:00|363.57|362.97|363.47|362.87|363.57|362.97|363.47|362.87|0
1617144900000|2021-03-30 22:55:00|363.57|362.97|363.57|362.97|363.57|362.97|363.47|362.87|0
1617145200000|2021-03-30 23:00:00|363.47|362.87|363.47|362.87|363.47|362.87|363.37|362.77|0
1617145500000|2021-03-30 23:05:00|363.57|362.97|363.57|362.97|363.57|362.97|363.57|362.97|0
1617145800000|2021-03-30 23:10:00|363.67|363.07|363.57|362.97|363.67|363.07|363.57|362.97|0
1617146100000|2021-03-30 23:15:00|363.67|363.07|363.67|363.07|363.67|363.07|363.57|362.97|0
1617146400000|2021-03-30 23:20:00|363.77|363.17|363.77|363.17|363.77|363.17|363.67|363.07|0
1617146700000|2021-03-30 23:25:00|363.87|363.27|363.87|363.27|363.87|363.27|363.77|363.17|0
1617147000000|2021-03-30 23:30:00|363.97|363.37|363.87|363.27|363.97|363.37|363.87|363.27|0
1617148200000|2021-03-30 23:50:00|363.77|363.17|363.87|363.27|363.87|363.27|363.77|363.17|0
1617148500000|2021-03-30 23:55:00|363.77|363.17|363.87|363.27|363.87|363.27|363.77|363.17|0
1617148800000|2021-03-31 00:00:00|363.77|363.17|363.77|363.17|363.87|363.27|363.77|363.17|0
1617149100000|2021-03-31 00:05:00|363.87|363.27|363.67|363.07|363.87|363.27|363.67|363.07|0
1617149400000|2021-03-31 00:10:00|363.77|363.17|363.67|363.07|363.77|363.17|363.67|363.07|0
1617149700000|2021-03-31 00:15:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1617150000000|2021-03-31 00:20:00|363.77|363.17|363.77|363.17|363.77|363.17|363.77|363.17|0
1617150300000|2021-03-31 00:25:00|363.87|363.27|364.27|363.67|364.27|363.67|363.87|363.27|0
1617150600000|2021-03-31 00:30:00|364.12|363.62|364.02|363.82|364.32|364.12|363.37|363.22|357
1617150900000|2021-03-31 00:35:00|363.97|363.87|363.97|363.77|364.12|363.97|363.87|363.72|115
1617151200000|2021-03-31 00:40:00|364.02|363.82|363.47|363.27|364.12|363.97|363.42|363.27|196
1617151500000|2021-03-31 00:45:00|363.42|363.32|363.37|363.22|363.57|363.42|363.27|363.07|303
1617151800000|2021-03-31 00:50:00|363.42|363.27|363.02|362.82|363.62|363.47|362.87|362.72|490
1617152100000|2021-03-31 00:55:00|362.97|362.77|363.27|363.12|363.27|363.12|362.77|362.62|522
1617152400000|2021-03-31 01:00:00|363.17|363.02|362.32|362.17|363.22|363.02|362.22|362.02|1465
1617152700000|2021-03-31 01:05:00|362.37|362.22|362.57|362.42|362.67|362.47|362.22|362.07|388
1617153000000|2021-03-31 01:10:00|362.62|362.47|362.37|362.22|362.67|362.52|362.32|362.17|319
1617153300000|2021-03-31 01:15:00|362.42|362.17|362.62|362.47|362.82|362.67|362.42|362.17|427
1617153600000|2021-03-31 01:20:00|362.67|362.52|362.22|362.07|362.72|362.57|362.12|361.97|385
1617153900000|2021-03-31 01:25:00|362.17|362.02|361.92|361.77|362.27|362.12|361.92|361.77|327
1617154200000|2021-03-31 01:30:00|361.97|361.72|362.02|361.87|362.02|361.87|361.77|361.62|290
1617154500000|2021-03-31 01:35:00|362.07|361.92|362.22|362.02|362.37|362.22|362.07|361.92|230
1617154800000|2021-03-31 01:40:00|362.17|362.07|361.97|361.82|362.32|362.17|361.92|361.72|147
1617155100000|2021-03-31 01:45:00|361.92|361.77|362.22|362.02|362.22|362.02|361.92|361.77|141
1617155400000|2021-03-31 01:50:00|362.17|361.97|362.12|361.97|362.17|361.97|361.82|361.67|148
1617155700000|2021-03-31 01:55:00|362.07|361.92|362.07|361.87|362.12|361.97|361.92|361.72|207
1617156000000|2021-03-31 02:00:00|362.02|361.92|361.97|361.82|362.17|362.02|361.87|361.72|200
1617156300000|2021-03-31 02:05:00|361.92|361.77|361.92|361.77|361.97|361.82|361.82|361.62|95
1617156600000|2021-03-31 02:10:00|361.87|361.72|361.77|361.57|361.92|361.77|361.57|361.42|168
1617156900000|2021-03-31 02:15:00|361.72|361.62|361.67|361.52|361.82|361.62|361.47|361.32|481
1617157200000|2021-03-31 02:20:00|361.72|361.47|361.42|361.22|361.72|361.57|361.27|361.12|243
1617157500000|2021-03-31 02:25:00|361.37|361.17|361.37|361.22|361.47|361.32|361.27|361.12|242
1617157800000|2021-03-31 02:30:00|361.32|361.17|361.32|361.17|361.37|361.22|361.17|360.97|95
1617158100000|2021-03-31 02:35:00|361.27|361.12|361.22|361.07|361.32|361.17|361.17|361.02|143
1617158400000|2021-03-31 02:40:00|361.17|361.02|361.22|361.07|361.32|361.17|361.12|360.97|94
1617158700000|2021-03-31 02:45:00|361.17|361.02|361.17|361.02|361.27|361.12|361.12|360.97|117
1617159000000|2021-03-31 02:50:00|361.12|360.97|361.17|361.02|361.22|361.07|360.97|360.82|176
1617159300000|2021-03-31 02:55:00|361.22|361.07|361.17|361.02|361.37|361.22|361.12|360.92|89
1617159600000|2021-03-31 03:00:00|361.12|360.97|361.42|361.27|361.42|361.27|361.07|360.92|128
1617159900000|2021-03-31 03:05:00|361.52|361.37|361.57|361.42|361.57|361.42|361.47|361.32|161
1617160200000|2021-03-31 03:10:00|361.62|361.47|361.77|361.57|361.77|361.62|361.42|361.27|268
1617160500000|2021-03-31 03:15:00|361.72|361.62|361.82|361.67|361.82|361.67|361.67|361.52|114
1617160800000|2021-03-31 03:20:00|361.77|361.62|361.62|361.47|361.82|361.67|361.62|361.47|82
1617161100000|2021-03-31 03:25:00|361.67|361.52|361.77|361.62|361.77|361.62|361.62|361.47|89
1617161400000|2021-03-31 03:30:00|361.72|361.57|361.52|361.37|361.77|361.57|361.47|361.32|108
1617161700000|2021-03-31 03:35:00|361.47|361.32|361.37|361.22|361.52|361.37|361.37|361.17|102
1617162000000|2021-03-31 03:40:00|361.42|361.27|361.37|361.22|361.47|361.32|361.32|361.17|61
1617162300000|2021-03-31 03:45:00|361.32|361.17|361.32|361.17|361.42|361.27|361.32|361.12|89
1617162600000|2021-03-31 03:50:00|361.27|361.12|361.32|361.17|361.42|361.27|361.27|361.12|103
1617162900000|2021-03-31 03:55:00|361.37|361.22|361.47|361.27|361.47|361.27|361.32|361.17|62
1617163200000|2021-03-31 04:00:00|361.42|361.32|361.42|361.27|361.47|361.32|361.32|361.17|59
1617163500000|2021-03-31 04:05:00|361.47|361.32|361.57|361.42|361.62|361.47|361.47|361.32|38
1617163800000|2021-03-31 04:10:00|361.62|361.47|361.62|361.47|361.72|361.57|361.62|361.47|61
1617164100000|2021-03-31 04:15:00|361.57|361.42|361.67|361.52|361.67|361.52|361.57|361.42|113
1617164400000|2021-03-31 04:20:00|361.62|361.47|361.82|361.67|361.82|361.67|361.62|361.47|123
1617164700000|2021-03-31 04:25:00|361.87|361.72|361.87|361.72|362.02|361.82|361.82|361.67|145
1617165000000|2021-03-31 04:30:00|361.82|361.67|361.82|361.67|361.87|361.72|361.77|361.62|91
1617165300000|2021-03-31 04:35:00|361.87|361.72|361.82|361.67|361.97|361.82|361.82|361.67|62
1617165600000|2021-03-31 04:40:00|361.77|361.62|361.77|361.62|361.82|361.67|361.77|361.62|16
1617165900000|2021-03-31 04:45:00|361.82|361.67|361.57|361.42|361.82|361.67|361.52|361.37|43
1617166200000|2021-03-31 04:50:00|361.52|361.37|361.42|361.27|361.57|361.42|361.37|361.22|35
1617166500000|2021-03-31 04:55:00|361.37|361.22|361.37|361.22|361.42|361.27|361.32|361.17|28
1617166800000|2021-03-31 05:00:00|361.47|361.27|361.12|360.97|361.47|361.27|361.12|360.92|223
1617167100000|2021-03-31 05:05:00|361.07|360.92|361.37|361.22|361.42|361.27|361.07|360.92|169
1617167400000|2021-03-31 05:10:00|361.32|361.17|361.42|361.27|361.57|361.42|361.32|361.17|84
1617167700000|2021-03-31 05:15:00|361.37|361.22|361.27|361.12|361.47|361.32|361.27|361.12|62
1617168000000|2021-03-31 05:20:00|361.32|361.17|361.27|361.12|361.37|361.22|361.27|361.12|55
1617168300000|2021-03-31 05:25:00|361.22|361.07|361.12|360.92|361.22|361.07|361.02|360.87|85
1617168600000|2021-03-31 05:30:00|361.07|360.97|361.37|361.22|361.42|361.27|361.07|360.97|73
1617168900000|2021-03-31 05:35:00|361.42|361.17|361.42|361.27|361.52|361.37|361.37|361.17|80
1617169200000|2021-03-31 05:40:00|361.37|361.22|361.22|361.07|361.37|361.22|361.22|361.02|80
1617169500000|2021-03-31 05:45:00|361.27|361.12|361.12|360.92|361.32|361.17|361.07|360.92|34
1617169800000|2021-03-31 05:50:00|361.07|360.97|360.97|360.82|361.07|360.97|360.92|360.77|129
1617170100000|2021-03-31 05:55:00|361.02|360.87|360.97|360.82|361.07|360.92|360.97|360.77|112
1617170400000|2021-03-31 06:00:00|360.92|360.77|360.77|360.62|360.92|360.77|360.72|360.57|303
1617170700000|2021-03-31 06:05:00|360.82|360.67|360.62|360.42|360.82|360.67|360.47|360.32|209
1617171000000|2021-03-31 06:10:00|360.67|360.47|360.57|360.42|360.67|360.52|360.42|360.27|133
1617171300000|2021-03-31 06:15:00|360.62|360.37|360.62|360.47|360.67|360.52|360.57|360.37|117
1617171600000|2021-03-31 06:20:00|360.67|360.52|360.62|360.47|360.72|360.52|360.62|360.42|102
1617171900000|2021-03-31 06:25:00|360.67|360.52|360.62|360.47|360.72|360.57|360.47|360.32|139
1617172200000|2021-03-31 06:30:00|360.67|360.52|360.67|360.52|360.72|360.57|360.62|360.47|146
1617172500000|2021-03-31 06:35:00|360.72|360.57|360.72|360.57|360.82|360.67|360.72|360.52|98
1617172800000|2021-03-31 06:40:00|360.77|360.62|360.92|360.77|360.92|360.77|360.77|360.62|92
1617173100000|2021-03-31 06:45:00|360.87|360.72|361.02|360.87|361.02|360.87|360.87|360.72|128
1617173400000|2021-03-31 06:50:00|360.92|360.77|360.72|360.57|360.92|360.77|360.72|360.52|165
1617173700000|2021-03-31 06:55:00|360.77|360.62|360.87|360.72|360.92|360.77|360.77|360.62|121
1617174000000|2021-03-31 07:00:00|360.92|360.77|360.82|360.67|360.97|360.82|360.77|360.62|329
1617174300000|2021-03-31 07:05:00|360.87|360.72|360.82|360.67|360.87|360.72|360.77|360.62|217
1617174600000|2021-03-31 07:10:00|360.87|360.72|361.22|361.07|361.22|361.07|360.82|360.67|219
1617174900000|2021-03-31 07:15:00|361.17|361.02|361.22|361.07|361.27|361.12|361.07|360.92|261
1617175200000|2021-03-31 07:20:00|361.27|361.12|361.37|361.22|361.42|361.27|361.27|361.12|263
1617175500000|2021-03-31 07:25:00|361.42|361.17|361.22|361.07|361.42|361.17|361.22|361.07|205
1617175800000|2021-03-31 07:30:00|361.27|361.12|360.97|360.82|361.27|361.12|360.97|360.82|212
1617176100000|2021-03-31 07:35:00|361.02|360.87|361.07|360.92|361.17|361.02|360.97|360.82|151
1617176400000|2021-03-31 07:40:00|361.02|360.87|360.97|360.82|361.02|360.92|360.87|360.72|152
1617176700000|2021-03-31 07:45:00|361.02|360.87|360.87|360.72|361.02|360.87|360.82|360.67|83
1617177000000|2021-03-31 07:50:00|360.82|360.67|360.72|360.57|360.82|360.67|360.67|360.52|148
1617177300000|2021-03-31 07:55:00|360.77|360.62|360.92|360.77|360.97|360.82|360.77|360.57|113
1617177600000|2021-03-31 08:00:00|360.87|360.72|360.77|360.62|360.87|360.72|360.67|360.52|251
1617177900000|2021-03-31 08:05:00|360.72|360.57|360.42|360.27|360.72|360.57|360.37|360.22|261
1617178200000|2021-03-31 08:10:00|360.47|360.32|360.52|360.32|360.62|360.47|360.32|360.17|213
1617178500000|2021-03-31 08:15:00|360.57|360.37|360.42|360.27|360.67|360.52|360.37|360.17|210
1617178800000|2021-03-31 08:20:00|360.37|360.22|360.02|359.87|360.42|360.27|360.02|359.87|200
1617179100000|2021-03-31 08:25:00|360.07|359.92|359.77|359.62|360.12|359.97|359.77|359.62|357
1617179400000|2021-03-31 08:30:00|359.82|359.67|360.07|359.92|360.22|360.02|359.77|359.67|285
1617179700000|2021-03-31 08:35:00|360.12|359.97|360.02|359.87|360.17|360.02|359.92|359.77|349
1617180000000|2021-03-31 08:40:00|360.07|359.92|359.87|359.72|360.12|359.97|359.77|359.62|252
1617180300000|2021-03-31 08:45:00|359.97|359.82|360.27|360.12|360.27|360.12|359.97|359.82|223
1617180600000|2021-03-31 08:50:00|360.32|360.17|360.47|360.32|360.67|360.52|360.32|360.17|426
1617180900000|2021-03-31 08:55:00|360.52|360.37|360.22|360.07|360.52|360.37|360.22|360.02|416
1617181200000|2021-03-31 09:00:00|360.17|360.02|359.32|359.12|360.17|360.02|359.17|359.02|2211
1617181500000|2021-03-31 09:05:00|359.27|359.17|359.47|359.32|359.67|359.52|359.22|359.07|553
1617181800000|2021-03-31 09:10:00|359.42|359.27|359.62|359.42|359.67|359.52|359.42|359.27|154
1617182100000|2021-03-31 09:15:00|359.57|359.47|359.57|359.42|359.72|359.57|359.42|359.27|212
1617182400000|2021-03-31 09:20:00|359.77|359.17|359.77|359.17|359.87|359.27|359.77|359.17|0
1617182700000|2021-03-31 09:25:00|359.87|359.27|359.87|359.27|359.87|359.27|359.87|359.27|32
1617183000000|2021-03-31 09:30:00|359.77|359.17|359.77|359.17|359.87|359.27|359.77|359.17|0
1617183300000|2021-03-31 09:35:00|359.87|359.27|359.87|359.27|359.87|359.27|359.77|359.17|0
1617183600000|2021-03-31 09:40:00|359.77|359.17|359.77|359.17|359.77|359.17|359.77|359.17|0
1617183900000|2021-03-31 09:45:00|359.87|359.27|359.87|359.27|359.97|359.37|359.77|359.17|0
1617184200000|2021-03-31 09:50:00|359.57|359.37|359.72|359.57|359.87|359.67|359.52|359.27|107
1617184500000|2021-03-31 09:55:00|359.67|359.52|359.82|359.67|359.82|359.67|359.67|359.52|97
1617184800000|2021-03-31 10:00:00|359.87|359.72|359.87|359.72|359.92|359.77|359.87|359.67|33
1617185100000|2021-03-31 10:05:00|359.82|359.67|359.82|359.67|359.82|359.67|359.72|359.57|16
1617185400000|2021-03-31 10:10:00|359.87|359.72|359.87|359.67|359.87|359.72|359.82|359.67|10
1617185700000|2021-03-31 10:15:00|359.82|359.62|359.77|359.62|359.87|359.67|359.77|359.57|7
1617186000000|2021-03-31 10:20:00|359.82|359.67|359.82|359.67|359.87|359.72|359.77|359.62|18
1617186300000|2021-03-31 10:25:00|359.87|359.72|359.82|359.67|359.87|359.72|359.82|359.67|17
1617186600000|2021-03-31 10:30:00|359.87|359.72|359.82|359.67|359.92|359.72|359.82|359.67|7
1617186900000|2021-03-31 10:35:00|359.87|359.72|359.87|359.72|359.87|359.72|359.87|359.67|14
1617187200000|2021-03-31 10:40:00|359.92|359.77|360.02|359.87|360.02|359.87|359.92|359.77|12
1617187500000|2021-03-31 10:45:00||359.82||359.87||359.87||359.82|14
1617187800000|2021-03-31 10:50:00|359.97|359.82|359.97|359.82|359.97|359.87|359.97|359.82|10
1617188100000|2021-03-31 10:55:00|360.02|359.77|360.02|359.87|360.02|359.87|360.02|359.77|11
1617188400000|2021-03-31 11:00:00|359.97|359.82|360.02|359.87|360.02|359.87|359.97|359.82|12
1617188700000|2021-03-31 11:05:00|360.07|359.92|360.12|359.97|360.12|359.97|360.07|359.92|14
1617189000000|2021-03-31 11:10:00|360.07|359.92|360.02|359.87|360.12|359.97|360.02|359.87|14
1617189300000|2021-03-31 11:15:00|360.07|359.92|360.07|359.92|360.07|359.92|360.07|359.92|17
1617189600000|2021-03-31 11:20:00|360.02|359.87|360.02|359.87|360.02|359.87|360.02|359.87|8
1617189900000|2021-03-31 11:25:00|359.97|359.82|359.97|359.82|359.97|359.82|359.97|359.82|18
1617190200000|2021-03-31 11:30:00|359.92|359.77|359.87|359.72|359.92|359.82|359.82|359.67|32
1617190500000|2021-03-31 11:35:00|359.82|359.67|359.82|359.67|359.87|359.72|359.82|359.67|17
1617190800000|2021-03-31 11:40:00|359.77|359.62|359.67|359.52|359.77|359.62|359.67|359.52|17
1617191100000|2021-03-31 11:45:00|359.62|359.47|359.62|359.47|359.67|359.52|359.62|359.47|39
1617191400000|2021-03-31 11:50:00|359.67|359.52|359.62|359.47|359.67|359.52|359.62|359.47|19
1617191700000|2021-03-31 11:55:00|||||||||10
1617192000000|2021-03-31 12:00:00|359.67|359.52|359.67|359.52|359.72|359.57|359.62|359.47|66
1617192300000|2021-03-31 12:05:00|359.72|359.57|359.77|359.57|359.77|359.62|359.67|359.52|33
1617192600000|2021-03-31 12:10:00|359.72|359.62|359.77|359.62|359.82|359.62|359.72|359.57|3
1617192900000|2021-03-31 12:15:00|359.82|359.67|359.92|359.77|359.92|359.77|359.77|359.62|23
1617193200000|2021-03-31 12:20:00|359.97|359.82|359.92|359.77|359.97|359.82|359.92|359.77|25
1617193500000|2021-03-31 12:25:00|359.97|359.82|360.02|359.87|360.02|359.87|359.97|359.82|15
1617193800000|2021-03-31 12:30:00|360.07|359.92|360.12|359.97|360.12|359.97|360.07|359.87|37
1617194100000|2021-03-31 12:35:00|360.07|359.92|360.07|359.92|360.07|359.92|360.02|359.87|33
1617194400000|2021-03-31 12:40:00|360.12|359.97|360.12|359.97|360.17|360.02|360.12|359.97|17
1617194700000|2021-03-31 12:45:00|360.17|360.02|359.97|359.82|360.17|360.02|359.97|359.82|38
1617195000000|2021-03-31 12:50:00|359.92|359.77|360.02|359.87|360.02|359.87|359.92|359.77|22
1617195300000|2021-03-31 12:55:00|359.97|359.82|360.02|359.87|360.07|359.87|359.97|359.82|22
1617195600000|2021-03-31 13:00:00|360.07|359.92|360.07|359.92|360.07|359.92|360.02|359.87|45
1617195900000|2021-03-31 13:05:00|360.12|359.87|360.02|359.87|360.12|359.92|360.02|359.87|29
1617196200000|2021-03-31 13:10:00|359.97|359.82|359.97|359.82|360.02|359.87|359.97|359.77|53
1617196500000|2021-03-31 13:15:00|360.02|359.87|360.02|359.87|360.02|359.87|360.02|359.87|22
1617196800000|2021-03-31 13:20:00|360.07|359.92|360.07|359.92|360.07|359.92|360.02|359.87|31
1617197100000|2021-03-31 13:25:00|360.12|359.97|360.27|360.12|360.27|360.12|360.07|359.92|79
1617197400000|2021-03-31 13:30:00|360.22|360.07|360.67|360.47|360.67|360.52|360.22|360.07|220
1617197700000|2021-03-31 13:35:00|360.72|360.52|360.87|360.72|360.87|360.72|360.67|360.47|84
1617198000000|2021-03-31 13:40:00|360.92|360.77|360.87|360.72|361.02|360.87|360.87|360.67|84
1617198300000|2021-03-31 13:45:00|360.92|360.67|360.97|360.82|361.02|360.87|360.77|360.62|105
1617198600000|2021-03-31 13:50:00|361.02|360.87|360.97|360.82|361.07|360.87|360.82|360.67|61
1617198900000|2021-03-31 13:55:00|361.02|360.87|360.97|360.77|361.02|360.87|360.92|360.72|65
1617199200000|2021-03-31 14:00:00|361.02|360.82|361.22|361.07|361.22|361.07|361.02|360.82|77
1617199500000|2021-03-31 14:05:00|361.17|361.02|361.37|361.22|361.37|361.22|361.17|361.02|50
1617199800000|2021-03-31 14:10:00|361.32|361.17|361.32|361.17|361.32|361.17|361.22|361.07|59
1617200100000|2021-03-31 14:15:00|361.27|361.12|361.42|361.27|361.42|361.27|361.27|361.12|54
1617200400000|2021-03-31 14:20:00|361.47|361.32|361.37|361.22|361.47|361.32|361.32|361.12|61
1617200700000|2021-03-31 14:25:00|361.32|361.17|361.42|361.27|361.42|361.27|361.32|361.17|54
1617201000000|2021-03-31 14:30:00|361.47|361.32|361.42|361.27|361.52|361.37|361.42|361.27|83
1617201300000|2021-03-31 14:35:00|361.47|361.32|361.52|361.37|361.52|361.37|361.42|361.27|65
1617201600000|2021-03-31 14:40:00|361.57|361.42|361.57|361.42|361.62|361.47|361.47|361.32|117
1617201900000|2021-03-31 14:45:00|361.52|361.37|361.57|361.42|361.57|361.42|361.42|361.27|42
1617202200000|2021-03-31 14:50:00|361.52|361.37|361.52|361.37|361.62|361.47|361.52|361.37|35
1617202500000|2021-03-31 14:55:00|361.57|361.42|361.62|361.47|361.62|361.47|361.57|361.37|40
1617202800000|2021-03-31 15:00:00|361.57|361.42|361.67|361.52|361.72|361.57|361.57|361.42|80
1617203100000|2021-03-31 15:05:00|361.62|361.47|361.57|361.42|361.62|361.47|361.52|361.37|35
1617203400000|2021-03-31 15:10:00|361.52|361.37|361.67|361.52|361.67|361.52|361.52|361.37|15
1617203700000|2021-03-31 15:15:00|361.72|361.57|361.62|361.47|361.72|361.57|361.62|361.47|18
1617204000000|2021-03-31 15:20:00|361.67|361.52|361.67|361.52|361.67|361.52|361.57|361.42|38
1617204300000|2021-03-31 15:25:00|361.62|361.47|361.62|361.47|361.77|361.57|361.52|361.37|66
1617204600000|2021-03-31 15:30:00|361.57|361.42|361.52|361.32|361.72|361.52|361.42|361.27|66
1617204900000|2021-03-31 15:35:00|361.47|361.37|361.67|361.52|361.77|361.62|361.47|361.37|84
1617205200000|2021-03-31 15:40:00|361.62|361.47|361.57|361.42|361.62|361.52|361.57|361.37|23
1617205500000|2021-03-31 15:45:00|361.62|361.47|361.62|361.42|361.72|361.57|361.62|361.42|7
1617205800000|2021-03-31 15:50:00|361.57|361.47|361.62|361.47|361.67|361.47|361.52|361.37|3
1617206100000|2021-03-31 15:55:00|361.67|361.52|361.57|361.42|361.67|361.52|361.52|361.37|4
1617206400000|2021-03-31 16:00:00|361.62|361.47|361.62|361.47|361.67|361.47|361.57|361.42|14
1617206700000|2021-03-31 16:05:00|361.67|361.42|361.82|361.67|361.87|361.67|361.62|361.42|18
1617207000000|2021-03-31 16:10:00|361.77|361.62|361.82|361.67|361.87|361.72|361.77|361.57|26
1617207300000|2021-03-31 16:15:00|361.87|361.62|362.02|361.82|362.02|361.82|361.82|361.62|39
1617207600000|2021-03-31 16:20:00||361.77||361.82||361.82||361.77|11
1617207900000|2021-03-31 16:25:00||361.77||361.82||361.82||361.77|3
1617208200000|2021-03-31 16:30:00|362.07|361.77|362.12|361.92|362.12|361.92|362.07|361.77|5
1617208500000|2021-03-31 16:35:00|362.07|361.87|362.07|361.87|362.12|361.97|362.07|361.87|12
1617208800000|2021-03-31 16:40:00|362.12|361.92|362.22|362.02|362.27|362.07|362.07|361.87|27
1617209100000|2021-03-31 16:45:00|362.27|361.97|362.22|361.97|362.27|362.02|362.22|361.97|0
1617209400000|2021-03-31 16:50:00|362.27|361.92|362.07|361.82|362.27|361.92|362.07|361.82|33
1617209700000|2021-03-31 16:55:00|362.02|361.87|362.07|361.87|362.07|361.92|362.02|361.77|4
1617210000000|2021-03-31 17:00:00|362.02|361.92|362.07|361.87|362.07|361.92|362.02|361.87|4
1617210300000|2021-03-31 17:05:00||361.92||361.92||361.92||361.87|5
1617210600000|2021-03-31 17:10:00|362.12|361.97|362.12|361.92|362.22|362.07|362.12|361.92|38
1617210900000|2021-03-31 17:15:00|362.07|361.97|362.12|361.92|362.17|362.02|362.07|361.92|1
1617211200000|2021-03-31 17:20:00|362.07|361.97|362.07|361.92|362.12|361.97|362.07|361.92|2
1617211500000|2021-03-31 17:25:00|362.12|361.97|362.12|361.97|362.12|361.97|362.12|361.97|3
1617211800000|2021-03-31 17:30:00|362.17|362.02|362.17|362.02|362.17|362.02|362.17|362.02|7
1617212100000|2021-03-31 17:35:00|362.12|361.97|362.07|361.92|362.12|361.97|362.07|361.87|19
1617212400000|2021-03-31 17:40:00|362.02|361.87|361.97|361.82|362.07|361.92|361.92|361.77|7
1617212700000|2021-03-31 17:45:00|362.02|361.87|361.97|361.82|362.02|361.87|361.87|361.72|4
1617213000000|2021-03-31 17:50:00|362.02|361.87|362.07|361.92|362.12|361.97|362.02|361.82|4
1617213300000|2021-03-31 17:55:00|362.12|361.97|362.02|361.82|362.12|361.97|361.97|361.82|2
1617213600000|2021-03-31 18:00:00|361.97|361.87|362.12|361.92|362.12|361.97|361.92|361.77|2
1617213900000|2021-03-31 18:05:00|362.07|361.97|362.07|361.92|362.12|361.97|362.02|361.82|8
1617214200000|2021-03-31 18:10:00|362.02|361.87|362.12|361.97|362.12|361.97|361.92|361.72|1
1617214500000|2021-03-31 18:15:00|362.07|361.92|362.02|361.87|362.12|361.97|361.97|361.77|30
1617214800000|2021-03-31 18:20:00|361.97|361.82|361.87|361.72|362.07|361.87|361.87|361.67|3
1617215100000|2021-03-31 18:25:00||361.67||361.72||361.72||361.67|2
1617215400000|2021-03-31 18:30:00|361.92|361.77|362.02|361.87|362.07|361.92|361.92|361.77|22
1617215700000|2021-03-31 18:35:00|362.07|361.82|362.02|361.82|362.07|361.92|362.02|361.82|8
1617216000000|2021-03-31 18:40:00|361.97|361.77|362.02|361.82|362.07|361.92|361.87|361.67|11
1617216300000|2021-03-31 18:45:00|362.07|361.87|361.92|361.77|362.07|361.87|361.92|361.77|1
1617216600000|2021-03-31 18:50:00|361.97|361.82|361.97|361.82|362.02|361.82|361.97|361.82|6
1617216900000|2021-03-31 18:55:00|362.02|361.87|361.87|361.72|362.07|361.92|361.82|361.67|39
1617217200000|2021-03-31 19:00:00|361.92|361.77|362.07|361.87|362.07|361.87|361.87|361.67|3
1617217500000|2021-03-31 19:05:00|362.02||362.02||362.02||362.02||1
1617217800000|2021-03-31 19:10:00|361.97|361.82|361.97|361.77|362.02|361.82|361.87|361.72|14
1617218100000|2021-03-31 19:15:00|362.02|361.82|361.97|361.82|362.07|361.92|361.92|361.72|2
1617218400000|2021-03-31 19:20:00|362.02|361.77|361.97|361.77|362.02|361.87|361.92|361.72|3
1617218700000|2021-03-31 19:25:00|361.92|361.72|361.77|361.62|361.92|361.77|361.77|361.62|40
1617219000000|2021-03-31 19:30:00|361.82|361.57|361.87|361.67|361.92|361.77|361.82|361.57|27
1617219300000|2021-03-31 19:35:00|361.82|361.62|361.62|361.47|361.82|361.62|361.62|361.47|18
1617219600000|2021-03-31 19:40:00|361.57|361.42|361.37|361.22|361.67|361.47|361.37|361.22|35
1617219900000|2021-03-31 19:45:00|361.42|361.27|361.42|361.22|361.57|361.42|361.37|361.22|17
1617220200000|2021-03-31 19:50:00|361.47|361.27|361.17|361.02|361.62|361.42|361.17|361.02|106
1617220500000|2021-03-31 19:55:00|361.22|360.97|360.97|360.77|361.22|361.02|360.97|360.77|17
1617220800000|2021-03-31 20:00:00|360.92|360.82|360.77|360.57|361.17|361.02|360.72|360.57|96
1617221100000|2021-03-31 20:05:00|360.72|360.52|360.72|360.52|360.77|360.62|360.67|360.52|20
1617221400000|2021-03-31 20:10:00|360.77|360.57|360.72|360.57|360.77|360.57|360.72|360.57|4
1617221700000|2021-03-31 20:15:00|360.77||360.77||360.77||360.72||1
1617222000000|2021-03-31 20:20:00||360.62||360.62||360.62||360.62|0
1617222300000|2021-03-31 20:25:00|360.82|360.67|360.67|360.52|360.82|360.67|360.67|360.52|3
1617222600000|2021-03-31 20:30:00|360.72||360.72||360.72||360.67||0
1617222900000|2021-03-31 20:35:00|360.77|360.57|360.77|360.57|360.77|360.57|360.77|360.57|0
1617223200000|2021-03-31 20:40:00|360.82||360.92||360.97||360.82||10
1617223500000|2021-03-31 20:45:00|360.87|360.62|360.92|360.62|361.22|360.87|360.82|360.52|121
1617223800000|2021-03-31 20:50:00|360.87|360.52|361.02|360.67|361.22|360.82|360.82|360.52|42
1617224100000|2021-03-31 20:55:00|360.97|360.62|360.82|360.47|361.02|360.67|360.77|360.47|18
1617224400000|2021-03-31 21:00:00|360.87|360.62|360.97|360.62|361.02|360.62|360.82|360.62|0
1617224700000|2021-03-31 21:05:00|361.02|360.47|361.02|360.62|361.02|360.62|361.02|360.47|1
1617225000000|2021-03-31 21:10:00|360.97|360.47|361.07|360.47|361.07|360.47|360.97|360.47|1
1617228000000|2021-03-31 22:00:00|361.17|360.57|361.27|360.67|361.27|360.67|361.17|360.57|0
1617228300000|2021-03-31 22:05:00|361.17|360.57|361.17|360.57|361.17|360.57|361.17|360.57|0
1617228600000|2021-03-31 22:10:00|361.27|360.67|361.27|360.67|361.27|360.67|361.17|360.57|0
1617229200000|2021-03-31 22:20:00|361.37|360.77|361.27|360.67|361.37|360.77|361.27|360.67|0
1617230100000|2021-03-31 22:35:00|361.17|360.57|361.17|360.57|361.27|360.67|361.17|360.57|0
1617230400000|2021-03-31 22:40:00|361.27|360.67|361.27|360.67|361.27|360.67|361.27|360.67|0
1617231000000|2021-03-31 22:50:00|361.17|360.57|361.17|360.57|361.27|360.67|361.17|360.57|0
1617231300000|2021-03-31 22:55:00|361.27|360.67|361.27|360.67|361.27|360.67|361.17|360.57|0
1617231600000|2021-03-31 23:00:00|361.17|360.57|361.17|360.57|361.17|360.57|361.17|360.57|0
1617232200000|2021-03-31 23:10:00|361.07|360.47|361.17|360.57|361.17|360.57|361.07|360.47|0
1617232500000|2021-03-31 23:15:00|361.27|360.67|361.27|360.67|361.27|360.67|361.27|360.67|0
1617234000000|2021-03-31 23:40:00|361.37|360.77|361.37|360.77|361.37|360.77|361.37|360.77|0
1617234300000|2021-03-31 23:45:00|361.27|360.67|361.27|360.67|361.37|360.77|361.27|360.67|0
1617234600000|2021-03-31 23:50:00|361.37|360.77|361.37|360.77|361.37|360.77|361.27|360.67|0
1617235200000|2021-04-01 00:00:00|361.47|360.87|361.37|360.77|361.47|360.87|361.37|360.77|0
1617235500000|2021-04-01 00:05:00|361.27|360.67|361.37|360.77|361.37|360.77|361.27|360.67|0
1617236100000|2021-04-01 00:15:00|361.27|360.67|361.37|360.77|361.37|360.77|361.27|360.67|0
1617236400000|2021-04-01 00:20:00|361.27|360.67|361.27|360.67|361.37|360.77|361.27|360.67|0
1617236700000|2021-04-01 00:25:00|361.37|360.77|361.37|360.77|361.37|360.77|361.27|360.67|0
1617237000000|2021-04-01 00:30:00|361.32|360.82|361.02|360.77|361.77|361.57|360.77|360.62|435
1617237300000|2021-04-01 00:35:00|360.97|360.82|361.07|360.87|361.27|361.12|360.97|360.82|197
1617237600000|2021-04-01 00:40:00|361.12|360.92|361.42|361.27|361.42|361.27|361.12|360.87|75
1617237900000|2021-04-01 00:45:00|361.47|361.22|361.22|361.02|361.47|361.27|361.12|360.92|239
1617238200000|2021-04-01 00:50:00|361.27|361.07|361.42|361.22|361.42|361.22|361.17|360.97|108
1617238500000|2021-04-01 00:55:00|361.47|361.27|361.77|361.57|361.87|361.72|361.17|361.02|313
1617238800000|2021-04-01 01:00:00|361.72|361.52|360.67|360.47|361.77|361.52|360.47|360.32|1089
1617239100000|2021-04-01 01:05:00|360.57|360.42|360.61|360.46|360.72|360.57|360.26|360.11|519
1617239400000|2021-04-01 01:10:00|360.56|360.41|361.16|361.01|361.31|361.16|360.51|360.36|497
1617239700000|2021-04-01 01:15:00|361.21|361.06|361.11|360.96|361.31|361.16|361.06|360.91|276
1617240000000|2021-04-01 01:20:00|361.06|360.91|361.21|361.06|361.46|361.31|361.06|360.86|285
1617240300000|2021-04-01 01:25:00|361.11|361.01|361.11|360.96|361.21|361.06|360.61|360.41|420
1617240600000|2021-04-01 01:30:00|361.16|361.01|360.51|360.36|361.16|361.01|360.46|360.31|260
1617240900000|2021-04-01 01:35:00|360.56|360.41|360.51|360.36|360.66|360.51|360.46|360.31|148
1617241200000|2021-04-01 01:40:00|360.56|360.41|360.46|360.31|360.66|360.51|360.46|360.26|166
1617241500000|2021-04-01 01:45:00|360.41|360.26|360.46|360.31|360.66|360.46|360.36|360.21|127
1617241800000|2021-04-01 01:50:00|360.41|360.26|360.46|360.31|360.51|360.36|360.21|360.06|192
1617242100000|2021-04-01 01:55:00|360.51|360.36|360.71|360.51|360.76|360.61|360.46|360.31|169
1617242400000|2021-04-01 02:00:00|360.66|360.56|360.91|360.76|361.01|360.81|360.66|360.51|170
1617242700000|2021-04-01 02:05:00|360.96|360.81|360.56|360.41|361.06|360.86|360.56|360.41|162
1617243000000|2021-04-01 02:10:00|360.61|360.46|360.46|360.31|360.66|360.46|360.36|360.21|133
1617243300000|2021-04-01 02:15:00|360.51|360.36|360.41|360.26|360.51|360.36|360.36|360.21|102
1617243600000|2021-04-01 02:20:00|360.36|360.21|360.16|360.01|360.41|360.26|360.16|359.96|256
1617243900000|2021-04-01 02:25:00|360.21|360.06|359.91|359.76|360.26|360.11|359.91|359.76|259
1617244200000|2021-04-01 02:30:00|359.86|359.71|359.96|359.81|360.11|359.91|359.86|359.71|103
1617244500000|2021-04-01 02:35:00|360.01|359.86|359.76|359.61|360.06|359.91|359.66|359.51|266
1617244800000|2021-04-01 02:40:00|359.81|359.66|359.81|359.66|359.86|359.71|359.66|359.51|112
1617245100000|2021-04-01 02:45:00|359.76|359.61|359.76|359.61|359.86|359.71|359.71|359.56|66
1617245400000|2021-04-01 02:50:00|359.71|359.56|359.36|359.21|359.71|359.56|359.31|359.11|274
1617245700000|2021-04-01 02:55:00|359.46|359.26|359.51|359.36|359.61|359.46|359.36|359.21|163
1617246000000|2021-04-01 03:00:00|359.56|359.41|359.46|359.31|359.66|359.51|359.46|359.31|76
1617246300000|2021-04-01 03:05:00|359.51|359.36|359.36|359.21|359.56|359.41|359.31|359.16|53
1617246600000|2021-04-01 03:10:00|359.31|359.16|359.11|358.96|359.31|359.16|358.96|358.81|205
1617246900000|2021-04-01 03:15:00|359.16|359.01|359.36|359.21|359.51|359.31|359.11|358.96|100
1617247200000|2021-04-01 03:20:00|359.41|359.26|359.56|359.41|359.61|359.46|359.36|359.26|74
1617247500000|2021-04-01 03:25:00|359.61|359.36|359.46|359.31|359.61|359.36|359.46|359.31|40
1617247800000|2021-04-01 03:30:00|359.41|359.26|359.31|359.16|359.46|359.31|359.31|359.16|94
1617248100000|2021-04-01 03:35:00|359.26|359.11|359.26|359.11|359.36|359.21|359.21|359.01|138
1617248400000|2021-04-01 03:40:00|359.21|359.06|359.26|359.11|359.36|359.21|359.21|359.06|87
1617248700000|2021-04-01 03:45:00|359.21|359.06|359.36|359.16|359.41|359.26|359.21|359.06|106
1617249000000|2021-04-01 03:50:00|359.41|359.21|359.61|359.41|359.66|359.51|359.41|359.16|126
1617249300000|2021-04-01 03:55:00|359.66|359.46|359.66|359.46|359.76|359.61|359.61|359.46|100
1617249600000|2021-04-01 04:00:00|359.61|359.51|359.51|359.36|359.71|359.56|359.51|359.36|116
1617249900000|2021-04-01 04:05:00|359.56|359.41|359.66|359.51|359.71|359.51|359.56|359.41|88
1617250200000|2021-04-01 04:10:00|359.71|359.56|359.71|359.56|359.76|359.61|359.61|359.46|83
1617250500000|2021-04-01 04:15:00|359.76|359.61|359.76|359.61|359.81|359.66|359.76|359.61|72
1617250800000|2021-04-01 04:20:00|359.81|359.66|359.76|359.56|359.86|359.71|359.76|359.56|73
1617251100000|2021-04-01 04:25:00|359.71|359.61|359.71|359.56|359.71|359.61|359.66|359.51|88
1617251400000|2021-04-01 04:30:00|359.66|359.51|359.81|359.66|359.81|359.66|359.66|359.51|81
1617251700000|2021-04-01 04:35:00|359.86|359.71|359.96|359.81|360.01|359.86|359.86|359.71|94
1617252000000|2021-04-01 04:40:00|360.01|359.86|359.91|359.76|360.06|359.91|359.91|359.71|65
1617252300000|2021-04-01 04:45:00|359.96|359.81|359.76|359.61|360.06|359.91|359.76|359.56|90
1617252600000|2021-04-01 04:50:00|359.81|359.66|359.76|359.61|359.81|359.66|359.61|359.46|71
1617252900000|2021-04-01 04:55:00|359.81|359.66|359.96|359.81|359.96|359.81|359.76|359.61|59
1617253200000|2021-04-01 05:00:00|359.91|359.76|359.86|359.71|359.91|359.76|359.56|359.41|244
1617253500000|2021-04-01 05:05:00|359.81|359.66|359.86|359.71|359.96|359.81|359.81|359.61|123
1617253800000|2021-04-01 05:10:00|359.91|359.76|359.91|359.76|360.01|359.81|359.81|359.66|81
1617254100000|2021-04-01 05:15:00|359.96|359.71|359.91|359.71|359.96|359.81|359.86|359.71|103
1617254400000|2021-04-01 05:20:00|359.86|359.76|359.91|359.76|360.01|359.86|359.86|359.71|65
1617254700000|2021-04-01 05:25:00|359.86|359.71|359.91|359.76|359.96|359.76|359.76|359.61|52
1617255000000|2021-04-01 05:30:00|359.86|359.71|359.71|359.56|359.86|359.71|359.71|359.56|77
1617255300000|2021-04-01 05:35:00|359.66|359.51|359.71|359.51|359.71|359.56|359.51|359.36|137
1617255600000|2021-04-01 05:40:00|359.66|359.46|359.61|359.46|359.71|359.56|359.61|359.46|35
1617255900000|2021-04-01 05:45:00|359.66|359.41|359.46|359.31|359.66|359.41|359.36|359.21|80
1617256200000|2021-04-01 05:50:00|359.51|359.36|359.41|359.26|359.51|359.36|359.36|359.16|83
1617256500000|2021-04-01 05:55:00|359.46|359.31|359.61|359.46|359.61|359.46|359.41|359.26|66
1617256800000|2021-04-01 06:00:00|359.51|359.36|359.61|359.46|359.61|359.46|359.41|359.21|71
1617257100000|2021-04-01 06:05:00|359.56|359.41|359.51|359.36|359.66|359.51|359.51|359.36|69
1617257400000|2021-04-01 06:10:00|359.56|359.41|359.46|359.31|359.61|359.46|359.46|359.26|95
1617257700000|2021-04-01 06:15:00|359.41|359.26|359.51|359.31|359.56|359.41|359.41|359.26|82
1617258000000|2021-04-01 06:20:00|359.46|359.36|359.56|359.41|359.66|359.46|359.46|359.36|99
1617258300000|2021-04-01 06:25:00|359.61|359.46|359.56|359.41|359.66|359.46|359.56|359.41|52
1617258600000|2021-04-01 06:30:00|359.51|359.36|359.61|359.46|359.61|359.46|359.51|359.36|53
1617258900000|2021-04-01 06:35:00|359.66|359.51|359.76|359.61|359.81|359.61|359.66|359.46|115
1617259200000|2021-04-01 06:40:00|359.81|359.56|359.71|359.56|359.86|359.71|359.71|359.56|68
1617259500000|2021-04-01 06:45:00|359.76|359.61|359.86|359.71|359.86|359.71|359.76|359.61|98
1617259800000|2021-04-01 06:50:00|359.91|359.76|359.96|359.81|360.01|359.86|359.86|359.71|88
1617260100000|2021-04-01 06:55:00|360.01|359.86|360.01|359.86|360.11|359.96|360.01|359.86|55
1617260400000|2021-04-01 07:00:00|359.96|359.81|360.01|359.86|360.06|359.86|359.91|359.71|159
1617260700000|2021-04-01 07:05:00|360.06|359.91|360.21|360.06|360.21|360.06|360.01|359.86|195
1617261000000|2021-04-01 07:10:00|360.26|360.11|360.06|359.91|360.26|360.11|359.96|359.76|158
1617261300000|2021-04-01 07:15:00|360.11|359.96|359.91|359.76|360.11|359.96|359.86|359.71|86
1617261600000|2021-04-01 07:20:00|359.96|359.81|360.21|360.06|360.21|360.06|359.96|359.81|109
1617261900000|2021-04-01 07:25:00|360.26|360.11|360.36|360.21|360.41|360.26|360.26|360.11|91
1617262200000|2021-04-01 07:30:00|360.31|360.16|360.06|359.91|360.31|360.16|359.91|359.76|317
1617262500000|2021-04-01 07:35:00|360.11|359.96|360.21|360.06|360.21|360.06|360.11|359.96|119
1617262800000|2021-04-01 07:40:00|360.16|360.01|360.21|360.06|360.21|360.06|360.11|359.96|149
1617263100000|2021-04-01 07:45:00|360.26|360.11|360.21|360.06|360.31|360.16|360.21|360.06|132
1617263400000|2021-04-01 07:50:00|360.26|360.11|360.41|360.26|360.46|360.31|360.16|360.01|181
1617263700000|2021-04-01 07:55:00|360.46|360.31|360.51|360.36|360.61|360.46|360.46|360.31|201
1617264000000|2021-04-01 08:00:00|360.56|360.41|360.36|360.21|360.56|360.41|360.36|360.21|208
1617264300000|2021-04-01 08:05:00|360.41|360.26|360.21|360.06|360.41|360.26|360.21|360.06|182
1617264600000|2021-04-01 08:10:00|360.26|360.11|360.21|360.01|360.31|360.16|360.11|359.96|122
1617264900000|2021-04-01 08:15:00|360.26|360.06|360.41|360.26|360.41|360.26|360.21|360.01|90
1617265200000|2021-04-01 08:20:00|360.31|360.16|360.31|360.16|360.41|360.26|360.31|360.11|198
1617265500000|2021-04-01 08:25:00|360.36|360.21|360.41|360.26|360.41|360.26|360.31|360.16|80
1617265800000|2021-04-01 08:30:00|360.46|360.31|360.61|360.41|360.66|360.51|360.46|360.31|218
1617266100000|2021-04-01 08:35:00|360.56|360.46|360.46|360.31|360.61|360.46|360.46|360.31|105
1617266400000|2021-04-01 08:40:00|360.51|360.36|360.36|360.16|360.51|360.36|360.21|360.06|159
1617266700000|2021-04-01 08:45:00|360.41|360.21|360.46|360.31|360.51|360.36|360.41|360.21|117
1617267000000|2021-04-01 08:50:00|360.51|360.36|360.56|360.36|360.56|360.36|360.41|360.26|285
1617267300000|2021-04-01 08:55:00|360.51|360.41|360.71|360.51|360.76|360.61|360.51|360.31|262
1617267600000|2021-04-01 09:00:00|360.66|360.56|360.61|360.46|360.81|360.66|360.61|360.46|428
1617267900000|2021-04-01 09:05:00|360.56|360.41|360.61|360.46|360.61|360.46|360.46|360.31|214
1617268200000|2021-04-01 09:10:00|360.66|360.41|360.91|360.76|360.91|360.76|360.66|360.41|149
1617268500000|2021-04-01 09:15:00|360.86|360.71|360.96|360.81|360.96|360.81|360.81|360.66|124
1617268800000|2021-04-01 09:20:00|361.11|360.51|361.21|360.61|361.21|360.61|361.11|360.51|0
1617269100000|2021-04-01 09:25:00|361.11|360.51|361.21|360.61|361.31|360.71|361.11|360.51|11
1617269400000|2021-04-01 09:30:00|361.31|360.71|361.21|360.61|361.31|360.71|361.21|360.61|0
1617269700000|2021-04-01 09:35:00|361.31|360.71|361.31|360.71|361.31|360.71|361.31|360.71|0
1617270000000|2021-04-01 09:40:00|361.41|360.81|361.31|360.71|361.41|360.81|361.31|360.71|0
1617270300000|2021-04-01 09:45:00|361.41|360.81|361.31|360.71|361.41|360.81|361.31|360.71|0
1617270600000|2021-04-01 09:50:00|360.76|360.61|360.76|360.56|360.91|360.71|360.71|360.51|18
1617270900000|2021-04-01 09:55:00|360.81|360.61|360.91|360.71|360.91|360.76|360.76|360.56|31
1617271200000|2021-04-01 10:00:00|360.86|360.76|360.86|360.66|360.91|360.76|360.81|360.66|32
1617271500000|2021-04-01 10:05:00|360.91|360.71|360.81|360.66|360.91|360.76|360.81|360.66|21
1617271800000|2021-04-01 10:10:00|360.86|360.71|360.86|360.71|360.91|360.76|360.86|360.66|9
1617272100000|2021-04-01 10:15:00|360.91|360.76|361.01|360.86|361.01|360.86|360.91|360.71|12
1617272400000|2021-04-01 10:20:00|360.96|360.81|361.11|360.96|361.11|360.96|360.96|360.81|37
1617272700000|2021-04-01 10:25:00|361.06|360.91|361.06|360.91|361.11|360.96|361.06|360.86|31
1617273000000|2021-04-01 10:30:00|361.01|360.86|360.91|360.76|361.01|360.86|360.91|360.76|35
1617273300000|2021-04-01 10:35:00|360.96|360.81|361.06|360.91|361.11|360.91|360.96|360.76|39
1617273600000|2021-04-01 10:40:00|361.11|360.86|361.16|361.01|361.16|361.01|361.11|360.86|36
1617273900000|2021-04-01 10:45:00|361.21|361.06|360.91|360.66|361.26|361.06|360.86|360.56|105
1617274200000|2021-04-01 10:50:00|360.96|360.71|361.01|360.86|361.01|360.86|360.96|360.71|29
1617274500000|2021-04-01 10:55:00|360.96|360.81|361.06|360.91|361.06|360.91|360.96|360.81|20
1617274800000|2021-04-01 11:00:00|361.11|360.96|361.16|361.01|361.16|361.01|361.06|360.86|24
1617275100000|2021-04-01 11:05:00|361.21|361.06|361.26|361.11|361.26|361.11|361.16|360.96|35
1617275400000|2021-04-01 11:10:00|361.21|361.06|361.26|361.11|361.26|361.11|361.21|361.06|20
1617275700000|2021-04-01 11:15:00|361.21|361.01|361.31|361.16|361.31|361.16|361.21|361.01|20
1617276000000|2021-04-01 11:20:00|361.36|361.21|361.31|361.16|361.36|361.21|361.31|361.11|19
1617276300000|2021-04-01 11:25:00|361.36|361.21|361.46|361.31|361.46|361.31|361.36|361.16|27
1617276600000|2021-04-01 11:30:00|361.51|361.26|361.51|361.36|361.51|361.36|361.51|361.26|41
1617276900000|2021-04-01 11:35:00|361.56|361.31|361.66|361.51|361.66|361.51|361.56|361.31|40
1617277200000|2021-04-01 11:40:00|361.71|361.56|361.86|361.71|361.91|361.71|361.71|361.56|48
1617277500000|2021-04-01 11:45:00|361.91|361.76|361.96|361.81|362.06|361.91|361.91|361.71|62
1617277800000|2021-04-01 11:50:00|361.91|361.76|362.06|361.91|362.06|361.91|361.91|361.71|52
1617278100000|2021-04-01 11:55:00|362.11|361.96|362.06|361.86|362.21|362.06|362.01|361.86|92
1617278400000|2021-04-01 12:00:00|362.01|361.91|362.01|361.86|362.06|361.91|361.96|361.81|108
1617278700000|2021-04-01 12:05:00|362.06|361.91|362.16|362.01|362.21|362.06|362.06|361.91|36
1617279000000|2021-04-01 12:10:00|362.21|362.06|362.11|361.96|362.21|362.06|362.11|361.96|53
1617279300000|2021-04-01 12:15:00|362.06|361.91|362.21|362.01|362.21|362.06|362.06|361.91|42
1617279600000|2021-04-01 12:20:00|362.16|362.06|362.31|362.16|362.36|362.21|362.16|362.01|55
1617279900000|2021-04-01 12:25:00|362.36|362.11|362.41|362.21|362.41|362.21|362.26|362.11|38
1617280200000|2021-04-01 12:30:00|362.46|362.26|362.31|362.16|362.51|362.36|362.31|362.16|103
1617280500000|2021-04-01 12:35:00|362.26|362.11|362.26|362.11|362.31|362.16|362.21|362.06|116
1617280800000|2021-04-01 12:40:00|362.31|362.16|362.31|362.16|362.31|362.16|362.26|362.16|40
1617281100000|2021-04-01 12:45:00|362.36|362.21|362.36|362.21|362.41|362.26|362.31|362.16|64
1617281400000|2021-04-01 12:50:00|362.41|362.26|362.46|362.26|362.46|362.31|362.36|362.21|40
1617281700000|2021-04-01 12:55:00|362.41|362.31|362.56|362.41|362.61|362.46|362.41|362.26|42
1617282000000|2021-04-01 13:00:00|362.61|362.46|362.81|362.66|362.81|362.66|362.61|362.41|119
1617282300000|2021-04-01 13:05:00|362.76|362.61|362.76|362.61|362.81|362.66|362.76|362.56|53
1617282600000|2021-04-01 13:10:00|362.81|362.66|362.91|362.76|362.91|362.76|362.76|362.61|98
1617282900000|2021-04-01 13:15:00|362.96|362.81|363.21|363.06|363.21|363.06|362.96|362.81|178
1617283200000|2021-04-01 13:20:00|363.26|363.01|363.26|363.11|363.26|363.11|363.21|363.01|127
1617283500000|2021-04-01 13:25:00|363.31|363.16|363.51|363.31|363.51|363.31|363.31|363.16|135
1617283800000|2021-04-01 13:30:00|363.46|363.36|363.36|363.21|363.51|363.36|363.31|363.11|119
1617284100000|2021-04-01 13:35:00|363.31|363.11|363.16|363.01|363.31|363.16|363.11|362.96|91
1617284400000|2021-04-01 13:40:00|363.21|363.06|363.06|362.86|363.31|363.11|363.01|362.86|87
1617284700000|2021-04-01 13:45:00|363.11|362.91|363.16|363.01|363.21|363.06|363.06|362.86|81
1617285000000|2021-04-01 13:50:00|363.11|362.96|363.16|362.96|363.21|363.06|363.06|362.91|72
1617285300000|2021-04-01 13:55:00|363.21|363.01|363.46|363.21|363.46|363.21|363.11|362.86|70
1617285600000|2021-04-01 14:00:00|363.41|363.26|363.41|363.21|363.51|363.36|363.26|363.11|96
1617285900000|2021-04-01 14:05:00|363.36|363.16|363.56|363.41|363.56|363.41|363.26|363.11|64
1617286200000|2021-04-01 14:10:00|363.51|363.31|363.41|363.26|363.56|363.41|363.36|363.21|52
1617286500000|2021-04-01 14:15:00|363.36|363.21|363.56|363.41|363.56|363.41|363.31|363.16|40
1617286800000|2021-04-01 14:20:00|363.51|363.36|363.51|363.36|363.56|363.41|363.41|363.21|31
1617287100000|2021-04-01 14:25:00|363.56|363.41|363.56|363.41|363.61|363.46|363.46|363.31|56
1617287400000|2021-04-01 14:30:00|363.51|363.36|363.46|363.31|363.51|363.36|363.36|363.21|8
1617287700000|2021-04-01 14:35:00|363.51|363.36|363.26|363.11|363.56|363.41|363.26|363.11|20
1617288000000|2021-04-01 14:40:00|363.31|363.16|363.31|363.16|363.36|363.21|363.26|363.06|51
1617288300000|2021-04-01 14:45:00|363.26|363.06|363.06|362.91|363.31|363.11|363.06|362.91|46
1617288600000|2021-04-01 14:50:00|363.11|362.96|363.16|363.01|363.26|363.11|363.11|362.96|31
1617288900000|2021-04-01 14:55:00|363.11|362.96|363.26|363.11|363.26|363.11|363.11|362.96|12
1617289200000|2021-04-01 15:00:00|363.31|363.16|363.26|363.11|363.31|363.16|363.21|363.06|9
1617289500000|2021-04-01 15:05:00|363.21|363.06|363.11|362.96|363.26|363.06|363.06|362.91|23
1617289800000|2021-04-01 15:10:00|363.06|362.91|362.96|362.81|363.11|362.91|362.96|362.81|22
1617290100000|2021-04-01 15:15:00|363.01|362.86|362.86|362.71|363.01|362.86|362.86|362.71|30
1617290400000|2021-04-01 15:20:00|362.91|362.76|362.76|362.61|363.01|362.86|362.76|362.61|18
1617290700000|2021-04-01 15:25:00|362.71|362.56|362.71|362.51|362.76|362.56|362.61|362.46|39
1617291000000|2021-04-01 15:30:00|362.66|362.56|362.51|362.36|362.76|362.56|362.51|362.36|9
1617291300000|2021-04-01 15:35:00|362.61|362.41|362.66|362.46|362.71|362.51|362.56|362.41|15
1617291600000|2021-04-01 15:40:00|362.71|362.51|362.66|362.36|362.71|362.51|362.51|362.36|3
1617291900000|2021-04-01 15:45:00|362.61|362.41|362.66|362.41|362.71|362.41|362.61|362.41|11
1617292200000|2021-04-01 15:50:00|362.71|362.46|362.61|362.46|362.71|362.46|362.61|362.41|12
1617292500000|2021-04-01 15:55:00|362.66|362.51|362.66|362.51|362.76|362.56|362.66|362.51|6
1617292800000|2021-04-01 16:00:00|362.71|362.56|362.86|362.61|362.86|362.61|362.71|362.51|10
1617293100000|2021-04-01 16:05:00|362.91|362.66|362.96|362.81|363.06|362.91|362.86|362.66|36
1617293400000|2021-04-01 16:10:00|362.91|362.76|363.06|362.86|363.06|362.86|362.86|362.71|24
1617293700000|2021-04-01 16:15:00|363.01|362.91|363.26|363.11|363.26|363.11|363.01|362.81|27
1617294000000|2021-04-01 16:20:00|363.21|363.06|363.26|363.06|363.26|363.11|363.21|363.01|9
1617294300000|2021-04-01 16:25:00|363.21|363.11|363.26|363.11|363.31|363.11|363.21|363.06|6
1617294600000|2021-04-01 16:30:00|363.31|363.06|363.26|363.06|363.31|363.11|363.21|363.06|9
1617294900000|2021-04-01 16:35:00|363.21|363.01|363.21|363.01|363.26|363.06|363.21|363.01|9
1617295200000|2021-04-01 16:40:00|363.16|363.06|363.11|362.91|363.21|363.06|363.06|362.91|3
1617295500000|2021-04-01 16:45:00|363.16|362.96|363.01|362.81|363.16|362.96|363.01|362.81|2
1617295800000|2021-04-01 16:50:00|362.96|362.76|363.01|362.81|363.01|362.86|362.96|362.76|5
1617296100000|2021-04-01 16:55:00|363.06|362.86|363.01|362.81|363.11|362.91|363.01|362.81|1
1617296400000|2021-04-01 17:00:00|363.06|362.86|363.01|362.86|363.06|362.91|363.01|362.81|3
1617296700000|2021-04-01 17:05:00|362.96|362.81|363.06|362.86|363.06|362.91|362.96|362.81|7
1617297000000|2021-04-01 17:10:00|363.01|362.81|363.01|362.86|363.06|362.86|363.01|362.81|0
1617297300000|2021-04-01 17:15:00|362.96|362.81|363.01|362.86|363.01|362.86|362.91|362.71|24
1617297600000|2021-04-01 17:20:00|363.06|362.91|363.11|362.96|363.11|362.96|363.01|362.86|4
1617297900000|2021-04-01 17:25:00|363.16|363.01|363.11|362.96|363.16|363.01|363.11|362.96|9
1617298200000|2021-04-01 17:30:00|363.16|363.01|363.21|363.06|363.26|363.06|363.16|363.01|10
1617298500000|2021-04-01 17:35:00|363.16|363.01|363.16|363.01|363.16|363.01|363.16|363.01|4
1617298800000|2021-04-01 17:40:00|363.11|362.96|363.16|363.01|363.16|363.01|363.11|362.96|9
1617299100000|2021-04-01 17:45:00|363.11|362.96|363.11|362.96|363.16|362.96|363.06|362.91|7
1617299400000|2021-04-01 17:50:00|363.16|363.01|363.06|362.91|363.16|363.01|363.01|362.86|22
1617299700000|2021-04-01 17:55:00|363.11|362.96|363.11|362.96|363.11|362.96|363.06|362.91|1
1617300000000|2021-04-01 18:00:00|363.06|362.91|363.11|362.96|363.11|362.96|363.06|362.91|1
1617300300000|2021-04-01 18:05:00|363.16|363.01|363.16|363.01|363.21|363.01|363.11|362.96|2
1617300600000|2021-04-01 18:10:00|363.21|363.06|363.26|363.06|363.26|363.11|363.16|363.06|4
1617300900000|2021-04-01 18:15:00|363.21|363.01|363.16|363.01|363.26|363.06|363.16|362.96|5
1617301200000|2021-04-01 18:20:00|363.21|363.06|363.26|363.11|363.26|363.11|363.16|363.06|2
1617301500000|2021-04-01 18:25:00|363.21|363.06|363.26|363.06|363.26|363.11|363.21|363.06|2
1617301800000|2021-04-01 18:30:00|363.21|363.11|363.26|363.06|363.26|363.11|363.21|363.01|2
1617302100000|2021-04-01 18:35:00||363.11||363.11||363.11||363.06|1
1617302400000|2021-04-01 18:40:00|363.21|363.06|363.26|363.06|363.26|363.11|363.16|363.01|6
1617302700000|2021-04-01 18:45:00|363.21|363.11|363.16|363.01|363.26|363.11|363.11|362.96|2
1617303000000|2021-04-01 18:50:00||362.96||363.01||363.01||362.96|0
1617303300000|2021-04-01 18:55:00|363.11|362.96|363.21|363.06|363.21|363.06|363.11|362.96|3
1617303600000|2021-04-01 19:00:00|363.16|363.01|363.11|362.96|363.21|363.01|363.11|362.96|5
1617303900000|2021-04-01 19:05:00|363.16|362.91|363.16|363.01|363.16|363.01|363.11|362.91|3
1617304200000|2021-04-01 19:10:00|363.11|362.96|363.11|362.96|363.16|363.01|363.11|362.96|1
1617304500000|2021-04-01 19:15:00|363.16|362.91|363.11|362.91|363.16|362.96|363.06|362.91|0
1617304800000|2021-04-01 19:20:00|363.06|362.86|363.11|362.91|363.11|362.96|363.06|362.86|1
1617305100000|2021-04-01 19:25:00|363.16|362.96|363.16|363.01|363.21|363.01|363.16|362.91|6
1617305400000|2021-04-01 19:30:00|363.21|363.06|363.31|363.16|363.31|363.16|363.16|363.01|7
1617305700000|2021-04-01 19:35:00|363.26|363.11|363.21|363.06|363.31|363.16|363.16|363.01|2
1617306000000|2021-04-01 19:40:00|363.16|363.01|363.16|363.01|363.21|363.06|363.16|362.96|14
1617306300000|2021-04-01 19:45:00|363.21|362.96|363.26|363.06|363.26|363.11|363.16|362.96|15
1617306600000|2021-04-01 19:50:00|363.21|363.11|363.56|363.36|363.56|363.41|363.21|363.06|68
1617306900000|2021-04-01 19:55:00|363.51|363.41|364.01|363.81|364.01|363.86|363.51|363.36|87
1617307200000|2021-04-01 20:00:00|364.06|363.86|363.96|363.76|364.06|363.86|363.86|363.71|34
1617307500000|2021-04-01 20:05:00|364.01|363.81|363.96|363.76|364.01|363.81|363.91|363.71|5
1617307800000|2021-04-01 20:10:00|364.01|363.81|363.96|363.81|364.01|363.86|363.96|363.76|1
1617308100000|2021-04-01 20:15:00|364.01||363.96||364.01||363.96||0
1617308400000|2021-04-01 20:20:00|364.01||364.01||364.01||363.96||0
1617308700000|2021-04-01 20:25:00|363.96||364.01||364.01||363.96||0
1617309000000|2021-04-01 20:30:00|364.06|363.86|364.06|363.86|364.06|363.86|364.01|363.81|0
1617309300000|2021-04-01 20:35:00|364.01||364.06||364.06||364.01||0
1617309600000|2021-04-01 20:40:00|364.01|363.86|364.01|363.76|364.16|363.91|363.96|363.76|19
1617309900000|2021-04-01 20:45:00|363.96|363.81|364.11|363.76|364.16|363.96|363.86|363.61|27
1617310200000|2021-04-01 20:50:00|364.16|363.81|364.11|363.71|364.16|363.86|363.96|363.61|0
1617310500000|2021-04-01 20:55:00|364.16|363.76|364.16|363.86|364.16|363.86|364.16|363.76|16
1617310800000|2021-04-01 21:00:00|364.11|363.81|364.11|363.56|364.11|363.81|364.11|363.21|0
1617311400000|2021-04-01 21:10:00|364.16|363.51|364.01|363.41|364.16|363.51|364.01|363.11|0
1617312000000|2021-04-01 21:20:00|363.71|363.11|363.71|363.11|363.71|363.11|363.71|363.11|0
1617312300000|2021-04-01 21:25:00|363.41|362.81|363.41|362.81|363.41|362.81|363.41|362.81|0
1617314400000|2021-04-01 22:00:00|363.51|362.91|363.51|362.91|363.51|362.91|363.31|362.71|0
1617314700000|2021-04-01 22:05:00|363.41|362.81|363.41|362.81|363.51|362.91|363.41|362.81|0
1617315000000|2021-04-01 22:10:00|363.31|362.71|363.31|362.71|363.41|362.81|363.31|362.71|0
1617315300000|2021-04-01 22:15:00|363.41|362.81|363.41|362.81|363.41|362.81|363.41|362.81|0
1617315600000|2021-04-01 22:20:00|363.31|362.71|363.31|362.71|363.41|362.81|363.31|362.71|0
1617315900000|2021-04-01 22:25:00|363.41|362.81|363.41|362.81|363.41|362.81|363.31|362.71|0
1617316200000|2021-04-01 22:30:00|363.51|362.91|363.51|362.91|363.51|362.91|363.41|362.81|0
1617316500000|2021-04-01 22:35:00|363.41|362.81|363.51|362.91|363.51|362.91|363.41|362.81|0
1617316800000|2021-04-01 22:40:00|363.41|362.81|363.51|362.91|363.51|362.91|363.41|362.81|0
1617318000000|2021-04-01 23:00:00|363.61|363.01|363.61|363.01|363.61|363.01|363.61|363.01|0
1617318300000|2021-04-01 23:05:00|363.51|362.91|363.51|362.91|363.51|362.91|363.51|362.91|0
1617320100000|2021-04-01 23:35:00|363.61|363.01|363.61|363.01|363.61|363.01|363.51|362.91|0
1617320400000|2021-04-01 23:40:00|363.51|362.91|363.51|362.91|363.61|363.01|363.51|362.91|0
1617320700000|2021-04-01 23:45:00|363.61|363.01|363.51|362.91|363.61|363.01|363.51|362.91|0
1617321000000|2021-04-01 23:50:00|363.61|363.01|363.51|362.91|363.61|363.01|363.51|362.91|0
1617321300000|2021-04-01 23:55:00|363.61|363.01|363.31|362.71|363.61|363.01|363.31|362.71|0
1617323400000|2021-04-02 00:30:00|364.16|363.56|364.01|363.81|364.16|364.01|363.71|363.56|104
1617323700000|2021-04-02 00:35:00|363.96|363.76|363.91|363.76|364.06|363.91|363.91|363.76|9
1617324000000|2021-04-02 00:40:00|363.86|363.71|363.66|363.41|364.06|363.86|363.56|363.36|175
1617324300000|2021-04-02 00:45:00|363.76|363.46|364.01|363.81|364.06|363.91|363.76|363.46|122
1617324600000|2021-04-02 00:50:00|364.06|363.86|363.81|363.61|364.16|363.96|363.71|363.51|70
1617324900000|2021-04-02 00:55:00|363.76|363.56|363.66|363.46|364.01|363.81|363.51|363.31|78
1617325200000|2021-04-02 01:00:00|363.61|363.41|363.81|363.66|363.96|363.76|363.56|363.36|122
1617325500000|2021-04-02 01:05:00|363.86|363.71|364.26|364.11|364.26|364.11|363.81|363.56|79
1617325800000|2021-04-02 01:10:00|364.31|364.06|364.06|363.91|364.36|364.21|364.06|363.86|106
1617326100000|2021-04-02 01:15:00|364.11|363.96|364.11|363.96|364.21|364.06|364.01|363.86|53
1617326400000|2021-04-02 01:20:00|364.16|364.01|364.26|364.11|364.31|364.16|364.11|363.91|30
1617326700000|2021-04-02 01:25:00|364.31|364.16|364.31|364.16|364.36|364.16|364.26|364.11|9
1617327000000|2021-04-02 01:30:00|364.36|364.21|364.51|364.36|364.51|364.36|364.36|364.16|70
1617327300000|2021-04-02 01:35:00|364.56|364.41|364.71|364.56|364.81|364.66|364.56|364.41|132
1617327600000|2021-04-02 01:40:00|364.76|364.61|364.26|364.06|364.91|364.71|364.26|364.06|254
1617327900000|2021-04-02 01:45:00|364.21|364.11|364.16|364.01|364.31|364.11|364.11|363.96|39
1617328200000|2021-04-02 01:50:00|364.11|363.96|364.11|363.96|364.16|364.01|364.06|363.91|28
1617328500000|2021-04-02 01:55:00|364.06|363.91|364.11|363.91|364.11|363.96|364.06|363.91|8
1617328800000|2021-04-02 02:00:00|364.16|363.96|364.26|364.06|364.31|364.11|364.11|363.96|43
1617329100000|2021-04-02 02:05:00|364.31|364.11|364.31|364.16|364.36|364.21|364.26|364.06|25
1617329400000|2021-04-02 02:10:00|364.36|364.21|364.36|364.21|364.36|364.21|364.26|364.06|18
1617329700000|2021-04-02 02:15:00|364.46|364.26|364.66|364.51|364.66|364.51|364.46|364.26|17
1617330000000|2021-04-02 02:20:00|364.71|364.46|364.56|364.41|364.71|364.51|364.56|364.41|17
1617330300000|2021-04-02 02:25:00|364.61|364.46|364.61|364.46|364.66|364.46|364.56|364.41|18
1617330600000|2021-04-02 02:30:00|364.66|364.51|365.01|364.86|365.01|364.86|364.66|364.51|61
1617330900000|2021-04-02 02:35:00|365.06|364.96|364.85|364.7|365.11|364.96|364.8|364.65|14
1617331200000|2021-04-02 02:40:00|364.9|364.75|364.85|364.7|364.9|364.75|364.8|364.65|23
1617331500000|2021-04-02 02:45:00|364.8|364.65|364.8|364.65|364.85|364.65|364.8|364.65|19
1617331800000|2021-04-02 02:50:00|364.85||364.8||364.85||364.8||16
1617332100000|2021-04-02 02:55:00|364.85|364.7|364.95|364.8|364.95|364.8|364.85|364.7|33
1617332400000|2021-04-02 03:00:00|365|364.85|365.15|364.95|365.15|364.95|364.95|364.8|51
1617332700000|2021-04-02 03:05:00|365.2|365|365.3|365.15|365.3|365.15|365.15|365|31
1617333000000|2021-04-02 03:10:00|365.35|365.2|365.5|365.35|365.55|365.35|365.3|365.2|88
1617333300000|2021-04-02 03:15:00|365.45|365.3|365.65|365.5|365.7|365.55|365.45|365.3|35
1617333600000|2021-04-02 03:20:00|365.7|365.55|365.85|365.65|365.9|365.75|365.65|365.5|55
1617333900000|2021-04-02 03:25:00|365.8|365.7|365.7|365.55|365.85|365.7|365.7|365.55|26
1617334200000|2021-04-02 03:30:00|365.65|365.5|365.5|365.3|365.7|365.55|365.45|365.3|143
1617334500000|2021-04-02 03:35:00|365.55|365.35|365.65|365.5|365.65|365.5|365.45|365.3|65
1617334800000|2021-04-02 03:40:00|365.6|365.45|365.7|365.55|365.7|365.55|365.55|365.35|56
1617335100000|2021-04-02 03:45:00|365.75|365.6|365.85|365.7|365.85|365.7|365.75|365.6|40
1617335400000|2021-04-02 03:50:00|365.9|365.75|365.95|365.8|365.95|365.8|365.85|365.75|36
1617335700000|2021-04-02 03:55:00|366|365.85|365.95|365.8|366.05|365.9|365.9|365.75|34
1617336000000|2021-04-02 04:00:00|365.85|365.7|365.95|365.8|366|365.8|365.85|365.7|27
1617336300000|2021-04-02 04:05:00|366|365.75|365.95|365.75|366|365.8|365.85|365.7|60
1617336600000|2021-04-02 04:10:00|365.9|365.8|365.9|365.75|366|365.8|365.85|365.7|51
1617336900000|2021-04-02 04:15:00|365.95|365.7|365.6|365.45|365.95|365.7|365.55|365.4|34
1617337200000|2021-04-02 04:20:00|365.65|365.5|365.65|365.45|365.7|365.5|365.5|365.35|72
1617337500000|2021-04-02 04:25:00|365.6|365.5|365.55|365.4|365.65|365.5|365.55|365.35|8
1617337800000|2021-04-02 04:30:00|365.6|365.35|365.7|365.55|365.7|365.55|365.55|365.35|14
1617338100000|2021-04-02 04:35:00|365.65|365.5|365.6|365.45|365.65|365.5|365.55|365.4|31
1617338400000|2021-04-02 04:40:00|365.55|365.4|365.65|365.5|365.65|365.5|365.55|365.35|35
1617338700000|2021-04-02 04:45:00|365.6|365.45|365.65|365.5|365.65|365.5|365.6|365.45|10
1617339000000|2021-04-02 04:50:00|365.6|365.45|365.6|365.45|365.6|365.5|365.55|365.35|12
1617339300000|2021-04-02 04:55:00|365.65|365.5|365.7|365.5|365.7|365.55|365.65|365.45|11
1617339600000|2021-04-02 05:00:00|365.65|365.55|365.6|365.45|365.75|365.6|365.6|365.45|65
1617339900000|2021-04-02 05:05:00|365.65|365.5|365.8|365.65|365.85|365.65|365.6|365.45|56
1617340200000|2021-04-02 05:10:00|365.85|365.7|366.05|365.9|366.05|365.9|365.8|365.65|39
1617340500000|2021-04-02 05:15:00|366.1|365.95|365.85|365.7|366.1|365.95|365.75|365.6|117
1617340800000|2021-04-02 05:20:00|365.8|365.65|365.5|365.35|365.8|365.65|365.5|365.3|97
1617341100000|2021-04-02 05:25:00|365.55|365.3|365.8|365.6|365.8|365.6|365.5|365.3|94
1617341400000|2021-04-02 05:30:00|365.85|365.65|366.05|365.85|366.05|365.9|365.8|365.65|14
1617341700000|2021-04-02 05:35:00|366|365.8|366|365.8|366.05|365.85|365.9|365.75|26
1617342000000|2021-04-02 05:40:00|365.95|365.85|366.05|365.85|366.05|365.9|365.9|365.75|70
1617342300000|2021-04-02 05:45:00|366|365.8|366|365.85|366.05|365.9|366|365.8|16
1617342600000|2021-04-02 05:50:00|365.95|365.8|366.05|365.9|366.05|365.9|365.95|365.8|11
1617342900000|2021-04-02 05:55:00|366.1|365.85|366.25|366.1|366.3|366.15|366.1|365.85|21
1617343200000|2021-04-02 06:00:00|366.3|366.15|366.25|366.1|366.3|366.15|366.15|366|44
1617343500000|2021-04-02 06:05:00|366.2|366.05|366.25|366.1|366.3|366.1|366.2|366|17
1617343800000|2021-04-02 06:10:00|366.2|366.05|366.25|366.05|366.25|366.1|366.2|366.05|12
1617344100000|2021-04-02 06:15:00|366.2|366.1|366.2|366.05|366.25|366.1|366.2|366|9
1617344400000|2021-04-02 06:20:00|366.25|366|366.1|365.9|366.25|366|366.1|365.9|12
1617344700000|2021-04-02 06:25:00|366.05|365.95|365.95|365.75|366.1|365.95|365.9|365.75|43
1617345000000|2021-04-02 06:30:00|365.9|365.7|366|365.85|366.05|365.9|365.85|365.65|64
1617345300000|2021-04-02 06:35:00|366.05|365.8|366.1|365.9|366.1|365.95|366|365.8|12
1617345600000|2021-04-02 06:40:00|366.05|365.95|366.05|365.9|366.05|365.95|366|365.85|3
1617345900000|2021-04-02 06:45:00|366|365.85|366|365.8|366.1|365.95|366|365.8|10
1617346200000|2021-04-02 06:50:00|365.95|365.85|366.1|365.9|366.1|365.95|365.95|365.8|34
1617346500000|2021-04-02 06:55:00|366.05|365.85|365.95|365.8|366.1|365.9|365.9|365.75|74
1617346800000|2021-04-02 07:00:00|366|365.85|366.05|365.9|366.05|365.9|365.95|365.8|30
1617347100000|2021-04-02 07:05:00|366|365.85|365.9|365.75|366|365.85|365.85|365.7|33
1617347400000|2021-04-02 07:10:00|365.95|365.8|365.8|365.6|365.95|365.8|365.75|365.6|20
1617347700000|2021-04-02 07:15:00|365.75|365.65|365.8|365.6|365.8|365.65|365.75|365.6|7
1617348000000|2021-04-02 07:20:00|365.75|365.65|365.8|365.6|365.8|365.65|365.75|365.6|8
1617348300000|2021-04-02 07:25:00|365.75|365.65|365.75|365.6|365.8|365.65|365.7|365.55|43
1617348600000|2021-04-02 07:30:00|365.7|365.55|365.65|365.5|365.75|365.6|365.65|365.5|40
1617348900000|2021-04-02 07:35:00|365.7|365.55|365.55|365.4|365.7|365.55|365.55|365.4|21
1617349200000|2021-04-02 07:40:00|365.6|365.35|365.45|365.3|365.6|365.4|365.4|365.25|63
1617349500000|2021-04-02 07:45:00|365.5|365.25|365.5|365.3|365.5|365.3|365.4|365.25|26
1617349800000|2021-04-02 07:50:00|365.45|365.35|365.45|365.3|365.6|365.45|365.45|365.25|128
1617350100000|2021-04-02 07:55:00|365.5|365.25|365.4|365.25|365.5|365.35|365.4|365.25|16
1617350400000|2021-04-02 08:00:00|365.45|365.3|365.25|365.1|365.45|365.3|365.25|365.1|98
1617350700000|2021-04-02 08:05:00|365.3|365.05|365.3|365.15|365.35|365.2|365.25|365.05|40
1617351000000|2021-04-02 08:10:00|365.35|365.1|365.45|365.3|365.5|365.35|365.25|365.1|83
1617351300000|2021-04-02 08:15:00|365.5|365.35|365.55|365.4|365.65|365.5|365.4|365.25|159
1617351600000|2021-04-02 08:20:00|365.6|365.35|365.55|365.4|365.6|365.45|365.5|365.35|34
1617351900000|2021-04-02 08:25:00|365.5|365.35|365.4|365.25|365.5|365.4|365.4|365.25|26
1617352200000|2021-04-02 08:30:00|365.35|365.2|365.35|365.2|365.45|365.25|365.3|365.15|40
1617352500000|2021-04-02 08:35:00|365.4|365.25|365.35|365.15|365.4|365.25|365.3|365.1|24
1617352800000|2021-04-02 08:40:00|365.3|365.1|365.25|365.1|365.3|365.15|365.2|365.05|31
1617353100000|2021-04-02 08:45:00|365.2|365.05|365.3|365.15|365.3|365.15|365.2|365.05|68
1617353400000|2021-04-02 08:50:00|365.35|365.2|365.2|365.05|365.4|365.25|365.2|365.05|117
1617353700000|2021-04-02 08:55:00|365.25|365.1|365.45|365.3|365.55|365.35|365.2|365.1|117
1617354000000|2021-04-02 09:00:00|365.5|365.35|365.8|365.6|365.8|365.6|365.5|365.3|75
1617354300000|2021-04-02 09:05:00|365.75|365.55|365.95|365.75|365.95|365.8|365.75|365.55|67
1617354600000|2021-04-02 09:10:00|365.9|365.8|365.9|365.75|365.95|365.8|365.9|365.75|1
1617354900000|2021-04-02 09:15:00|365.85|365.7|366|365.65|366.05|365.75|365.85|365.6|30
1617355200000|2021-04-02 09:20:00||365.4||365.4||365.4||365.4|0
1617355500000|2021-04-02 09:25:00|||||||||1
1617357000000|2021-04-02 09:50:00|365.8|365.45|365.85|365.6|365.85|365.65|365.7|365.45|10
1617357300000|2021-04-02 09:55:00|365.95|365.65|365.9|365.75|365.95|365.75|365.9|365.65|8
1617357600000|2021-04-02 10:00:00||365.7||365.7||365.75||365.7|3
1617357900000|2021-04-02 10:05:00|365.85|365.65|365.9|365.7|365.9|365.7|365.85|365.65|0
1617358200000|2021-04-02 10:10:00|365.85|365.75|365.9|365.75|365.9|365.75|365.85|365.7|1
1617358500000|2021-04-02 10:15:00||365.7||365.75||365.75||365.7|0
1617358800000|2021-04-02 10:20:00|365.85|365.7|365.9|365.75|365.9|365.75|365.85|365.7|1
1617359100000|2021-04-02 10:25:00|365.85|365.7|365.9|365.75|365.9|365.75|365.85|365.65|0
1617359400000|2021-04-02 10:30:00|365.85|365.7|365.9|365.75|365.9|365.75|365.85|365.65|3
1617359700000|2021-04-02 10:35:00|365.95|365.8|365.9|365.7|365.95|365.8|365.85|365.7|10
1617360000000|2021-04-02 10:40:00|365.95|365.75|365.9|365.75|365.95|365.8|365.85|365.7|2
1617360300000|2021-04-02 10:45:00|365.95|365.7|366|365.75|366|365.75|365.95|365.7|1
1617360600000|2021-04-02 10:50:00|365.85|365.7|365.85|365.7|365.85|365.7|365.85|365.7|10
1617360900000|2021-04-02 10:55:00||365.65||365.7||365.7||365.65|3
1617361200000|2021-04-02 11:00:00|365.8|365.65|365.8|365.65|365.8|365.7|365.8|365.65|0
1617361500000|2021-04-02 11:05:00||365.6||365.65||365.65||365.6|3
1617361800000|2021-04-02 11:10:00||365.6||365.65||365.65||365.6|1
1617362100000|2021-04-02 11:15:00|365.75|365.6|365.75|365.55|365.8|365.6|365.7|365.55|3
1617362400000|2021-04-02 11:20:00|365.8|365.6|365.75|365.55|365.8|365.6|365.75|365.55|0
1617362700000|2021-04-02 11:25:00|365.7||365.75||365.75||365.7||0
1617363000000|2021-04-02 11:30:00|365.8|365.6|365.75|365.55|365.8|365.6|365.7|365.55|3
1617363600000|2021-04-02 11:40:00|365.7|365.5|365.75|365.55|365.75|365.55|365.7|365.5|0
1617364200000|2021-04-02 11:50:00|365.7|365.5|365.75|365.55|365.75|365.55|365.7|365.5|0
1617364500000|2021-04-02 11:55:00|365.8|365.6|365.85|365.65|365.85|365.65|365.8|365.6|0
1617365100000|2021-04-02 12:05:00|365.9|365.6|365.85|365.65|365.9|365.65|365.85|365.6|0
1617365400000|2021-04-02 12:10:00|365.9|365.6|365.9|365.65|365.95|365.75|365.85|365.6|7
1617365700000|2021-04-02 12:15:00|365.95|365.7|365.95|365.65|365.95|365.7|365.75|365.6|3
1617366000000|2021-04-02 12:20:00|365.9|365.7|365.95|365.7|366|365.75|365.9|365.7|3
1617366300000|2021-04-02 12:25:00|366|365.75|366.2|365.55|366.2|365.9|366|365.55|9
1617366600000|2021-04-02 12:30:00|366.15|365.6|365.95|365.55|366.2|365.8|365.9|365.55|7
1617366900000|2021-04-02 12:35:00|366|365.6|366.3|366.05|366.45|366.15|365.95|365.6|23
1617367200000|2021-04-02 12:40:00|366.25|366|366.4|366.2|366.4|366.2|366.2|366|9
1617367500000|2021-04-02 12:45:00|366.45|366.35|366.8|366.6|366.85|366.65|366.45|366.35|86
1617367800000|2021-04-02 12:50:00|366.85|366.55|366.85|366.6|366.85|366.7|366.85|366.5|7
1617368100000|2021-04-02 12:55:00|366.9|366.65|366.85|366.65|366.9|366.7|366.8|366.6|8
1617368400000|2021-04-02 13:00:00|366.9|366.6|366.95|366.65|366.95|366.65|366.9|366.6|13
1617368700000|2021-04-02 13:05:00|366.9|366.6|366.95|366.7|366.95|366.7|366.9|366.6|5
1617369000000|2021-04-02 13:10:00|366.9|366.75|366.9|366.6|366.9|366.75|366.9|366.6|0
1617369300000|2021-04-02 13:15:00|366.85|366.65|366.85|366.65|366.85|366.65|366.85|366.6|4
1617369600000|2021-04-02 13:20:00|366.8|366.6|366.8|366.6|366.85|366.65|366.75|366.6|0
1617370200000|2021-04-02 13:30:00|366.85|366.65|366.9|366.6|366.9|366.65|366.85|366.6|8
1617370500000|2021-04-02 13:35:00|366.85|366.65|366.85|366.6|366.9|366.7|366.85|366.6|3
1617370800000|2021-04-02 13:40:00|366.8|366.55|366.8|366.55|366.8|366.55|366.8|366.55|1
1617371100000|2021-04-02 13:45:00||366.5||366.5||366.5||366.5|1
1617372000000|2021-04-02 14:00:00|||||||||1
1617372300000|2021-04-02 14:05:00||366.55||366.55||366.55||366.55|1
1617373800000|2021-04-02 14:30:00||366.5||366.5||366.5||366.5|0
1617374100000|2021-04-02 14:35:00|366.75|366.55|366.75|366.55|366.75|366.55|366.75|366.55|0
1617374400000|2021-04-02 14:40:00|366.7|366.5|366.45|366.25|366.7|366.5|366.45|366.25|7
1617374700000|2021-04-02 14:45:00|366.5||366.5||366.5||366.45||0
1617375000000|2021-04-02 14:50:00|366.45||366.45||366.45||366.45||0
1617375300000|2021-04-02 14:55:00||366.2||366.25||366.25||366.2|0
1617375600000|2021-04-02 15:00:00||366.2||366.25||366.25||366.2|0
1617376200000|2021-04-02 15:10:00|||||||||4
1617377700000|2021-04-02 15:35:00|||||||||1
1617378900000|2021-04-02 15:55:00|366.4|366.05|366.25|366.05|366.4|366.05|366.25|366|4
1617379800000|2021-04-02 16:10:00||366||366.05||366.05||366|3
1617380400000|2021-04-02 16:20:00||366||366.05||366.05||366|0
1617380700000|2021-04-02 16:25:00|366.2|366.1|366.15|365.95|366.2|366.1|366.15|365.95|6
1617381000000|2021-04-02 16:30:00|||||||||1
1617381300000|2021-04-02 16:35:00||366||365.95||366||365.95|2
1617381600000|2021-04-02 16:40:00||366||365.95||366||365.95|1
1617382200000|2021-04-02 16:50:00||366||365.95||366||365.95|0
1617382500000|2021-04-02 16:55:00||366||365.95||366||365.95|0
1617382800000|2021-04-02 17:00:00||366||365.95||366||365.95|0
1617383100000|2021-04-02 17:05:00|366.1||366.1||366.15||366.1||0
1617383400000|2021-04-02 17:10:00|366.05|365.85|366.05|365.8|366.05|365.85|366.05|365.8|1
1617383700000|2021-04-02 17:15:00||365.75||365.8||365.8||365.75|0
1617384000000|2021-04-02 17:20:00||365.75||365.8||365.8||365.75|0
1617385200000|2021-04-02 17:40:00||365.75||365.8||365.8||365.75|0
1617385500000|2021-04-02 17:45:00||365.75||365.8||365.8||365.75|0
1617385800000|2021-04-02 17:50:00||365.75||365.75||365.8||365.75|0
1617386100000|2021-04-02 17:55:00||365.8||365.8||365.8||365.75|0
1617386400000|2021-04-02 18:00:00||365.75||365.8||365.8||365.75|0
1617387000000|2021-04-02 18:10:00||365.75||365.75||365.75||365.75|0
1617387300000|2021-04-02 18:15:00||365.8||365.75||365.8||365.75|0
1617387600000|2021-04-02 18:20:00||365.8||365.75||365.8||365.75|0
1617387900000|2021-04-02 18:25:00||365.8||365.75||365.8||365.75|0
1617388500000|2021-04-02 18:35:00||365.8||365.75||365.8||365.75|0
1617388800000|2021-04-02 18:40:00||365.8||365.75||365.8||365.75|0
1617389100000|2021-04-02 18:45:00||365.8||365.75||365.8||365.75|0
1617390300000|2021-04-02 19:05:00||365.8||365.75||365.8||365.75|0
1617390600000|2021-04-02 19:10:00||365.8||365.8||365.85||365.75|0
1617390900000|2021-04-02 19:15:00||365.75||365.75||365.75||365.75|0
1617391200000|2021-04-02 19:20:00||365.8||365.75||365.8||365.75|0
1617391500000|2021-04-02 19:25:00||365.8||365.75||365.8||365.75|0
1617391800000|2021-04-02 19:30:00||365.8||365.75||365.8||365.75|0
1617392100000|2021-04-02 19:35:00||365.8||365.75||365.8||365.75|0
1617392400000|2021-04-02 19:40:00|366|365.8|366|365.75|366|365.8|365.95|365.75|0
1617393000000|2021-04-02 19:50:00|365.95|365.8|366|365.75|366|365.8|365.95|365.75|0
1617393300000|2021-04-02 19:55:00||365.8||365.8||365.8||365.75|2
1617393600000|2021-04-02 20:00:00||365.75||365.8||365.8||365.75|0
1617394500000|2021-04-02 20:15:00||365.75||365.8||365.8||365.75|0
1617394800000|2021-04-02 20:20:00||365.75||365.75||365.8||365.75|0
1617395100000|2021-04-02 20:25:00||365.8||365.8||365.8||365.75|0
1617395400000|2021-04-02 20:30:00||365.75||365.75||365.8||365.75|0
1617395700000|2021-04-02 20:35:00|366.05|365.8|366.05|365.75|366.05|365.8|366.05|365.75|2
1617396000000|2021-04-02 20:40:00|366.2|365.8|366.2|365.6|366.2|365.8|366.2|365.6|0
1617573600000|2021-04-04 22:00:00|366.1|365.5|366.1|365.5|366.2|365.6|366|365.4|0
1617574200000|2021-04-04 22:10:00|366|365.4|366.1|365.5|366.1|365.5|366|365.4|0
1617574500000|2021-04-04 22:15:00|366.2|365.6|366.2|365.6|366.2|365.6|366.1|365.5|0
1617574800000|2021-04-04 22:20:00|366.1|365.5|366.1|365.5|366.2|365.6|366.1|365.5|0
1617575100000|2021-04-04 22:25:00|366|365.4|366.1|365.5|366.2|365.6|366|365.4|0
1617575400000|2021-04-04 22:30:00|366|365.4|365.9|365.3|366|365.4|365.9|365.3|0
1617575700000|2021-04-04 22:35:00|366|365.4|366|365.4|366|365.4|365.9|365.3|0
1617576000000|2021-04-04 22:40:00|366.1|365.5|366|365.4|366.1|365.5|365.9|365.3|0
1617576600000|2021-04-04 22:50:00|365.9|365.3|365.9|365.3|366|365.4|365.9|365.3|0
1617576900000|2021-04-04 22:55:00|366|365.4|366|365.4|366.1|365.5|365.9|365.3|0
1617577200000|2021-04-04 23:00:00|366.1|365.5|366.1|365.5|366.1|365.5|366|365.4|0
1617577500000|2021-04-04 23:05:00|366|365.4|366|365.4|366.1|365.5|366|365.4|0
1617577800000|2021-04-04 23:10:00|366.1|365.5|366.1|365.5|366.1|365.5|366.1|365.5|0
1617578100000|2021-04-04 23:15:00|366.2|365.6|366.2|365.6|366.2|365.6|366.1|365.5|0
1617578400000|2021-04-04 23:20:00|366.3|365.7|366.2|365.6|366.3|365.7|366.2|365.6|0
1617578700000|2021-04-04 23:25:00|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|0
1617579000000|2021-04-04 23:30:00|366.4|365.8|366.3|365.7|366.4|365.8|366.3|365.7|0
1617579300000|2021-04-04 23:35:00|366.4|365.8|366.4|365.8|366.4|365.8|366.3|365.7|0
1617579600000|2021-04-04 23:40:00|366.5|365.9|366.5|365.9|366.5|365.9|366.4|365.8|0
1617579900000|2021-04-04 23:45:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|0
1617580200000|2021-04-04 23:50:00|366.6|366|366.5|365.9|366.6|366|366.5|365.9|0
1617580500000|2021-04-04 23:55:00|366.6|366|366.5|365.9|366.6|366|366.5|365.9|0
1617580800000|2021-04-05 00:00:00|366.4|365.8|366.5|365.9|366.5|365.9|366.4|365.8|0
1617581100000|2021-04-05 00:05:00|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|0
1617581400000|2021-04-05 00:10:00|366.3|365.7|366.3|365.7|366.4|365.8|366.3|365.7|0
1617581700000|2021-04-05 00:15:00|366.4|365.8|366.3|365.7|366.4|365.8|366.3|365.7|0
1617582300000|2021-04-05 00:25:00|366.4|365.8|366.4|365.8|366.4|365.8|366.3|365.7|0
1617582600000|2021-04-05 00:30:00|366.7|366.15|366.35|366.15|367.35|367.2|366.25|366.05|591
1617582900000|2021-04-05 00:35:00|366.3|366.2|366.1|365.95|366.45|366.3|366.05|365.85|432
1617583200000|2021-04-05 00:40:00|366.05|365.85|365.4|365.25|366.1|365.95|365.4|365.25|297
1617583500000|2021-04-05 00:45:00|365.45|365.3|365.8|365.6|365.85|365.7|365.35|365.2|286
1617583800000|2021-04-05 00:50:00|365.85|365.65|365.4|365.2|365.85|365.7|365.2|365.05|428
1617584100000|2021-04-05 00:55:00|365.35|365.15|364.95|364.75|365.35|365.15|364.55|364.4|519
1617584400000|2021-04-05 01:00:00|364.75|364.6|364.25|364.05|364.95|364.8|364.05|363.9|930
1617584700000|2021-04-05 01:05:00|364.3|364.1|364.35|364.15|364.45|364.3|364.05|363.9|426
1617585000000|2021-04-05 01:10:00|364.3|364.2|364.2|364.05|364.35|364.2|363.9|363.75|425
1617585300000|2021-04-05 01:15:00|364.25|364.1|363.55|363.4|364.25|364.1|363.55|363.4|313
1617585600000|2021-04-05 01:20:00|363.6|363.45|363.7|363.55|363.9|363.75|363.45|363.25|283
1617585900000|2021-04-05 01:25:00|363.65|363.5|363.85|363.65|363.85|363.7|363.45|363.3|173
1617586200000|2021-04-05 01:30:00|363.8|363.6|363.25|363.1|363.8|363.6|363.1|362.95|256
1617586500000|2021-04-05 01:35:00|363.3|363.15|363.4|363.25|363.5|363.3|363.2|363.05|88
1617586800000|2021-04-05 01:40:00|363.35|363.2|363.2|363.05|363.4|363.2|363.15|362.95|118
1617587100000|2021-04-05 01:45:00|363.15|363|362.95|362.8|363.3|363.1|362.85|362.7|151
1617587400000|2021-04-05 01:50:00|362.9|362.75|363.05|362.9|363.05|362.9|362.8|362.65|94
1617587700000|2021-04-05 01:55:00|363|362.85|362.95|362.8|363|362.85|362.9|362.75|94
1617588000000|2021-04-05 02:00:00|363|362.75|363.05|362.9|363.15|363|363|362.75|57
1617588300000|2021-04-05 02:05:00|363|362.85|363.05|362.9|363.1|362.9|362.9|362.75|117
1617588600000|2021-04-05 02:10:00|363|362.85|362.85|362.7|363.05|362.9|362.8|362.65|120
1617588900000|2021-04-05 02:15:00|362.9|362.75|362.9|362.75|363|362.85|362.85|362.65|133
1617589200000|2021-04-05 02:20:00|362.85|362.7|363.15|363|363.2|363.05|362.85|362.65|144
1617589500000|2021-04-05 02:25:00|363.1|362.95|363|362.85|363.15|363|363|362.85|115
1617589800000|2021-04-05 02:30:00|363.05|362.9|362.85|362.7|363.05|362.9|362.85|362.7|127
1617590100000|2021-04-05 02:35:00|362.8|362.65|363|362.85|363.05|362.9|362.8|362.65|90
1617590400000|2021-04-05 02:40:00|362.95|362.8|363|362.85|363|362.85|362.9|362.75|96
1617590700000|2021-04-05 02:45:00|362.95|362.8|363.05|362.9|363.05|362.9|362.95|362.75|71
1617591000000|2021-04-05 02:50:00|363.1|362.95|363.1|362.95|363.25|363.1|363.1|362.9|135
1617591300000|2021-04-05 02:55:00|363.15|363|363.05|362.9|363.25|363.05|363.05|362.9|80
1617591600000|2021-04-05 03:00:00|363.1|362.8|363.15|363|363.2|363.05|362.95|362.8|155
1617591900000|2021-04-05 03:05:00|363.1|362.95|363.25|363.1|363.25|363.1|363.05|362.9|119
1617592200000|2021-04-05 03:10:00|363.2|363.05|363.35|363.2|363.45|363.25|363.2|363.05|296
1617592500000|2021-04-05 03:15:00|363.4|363.15|363.3|363.15|363.45|363.25|363.3|363.15|100
1617592800000|2021-04-05 03:20:00|363.25|363.1|363.2|363.05|363.25|363.1|363.2|363.05|47
1617593100000|2021-04-05 03:25:00|363.25|363.1|363.4|363.25|363.4|363.25|363.25|363.1|71
1617593400000|2021-04-05 03:30:00|363.35|363.2|363.25|363.1|363.45|363.25|363.25|363.1|71
1617593700000|2021-04-05 03:35:00|363.3|363.15|363.25|363.1|363.35|363.2|363.25|363.1|77
1617594000000|2021-04-05 03:40:00|363.3|363.15|363.4|363.25|363.45|363.25|363.3|363.15|47
1617594300000|2021-04-05 03:45:00|363.35|363.2|363.4|363.25|363.45|363.3|363.3|363.15|93
1617594600000|2021-04-05 03:50:00|363.35|363.2|363.2|363.05|363.4|363.25|363.15|363|49
1617594900000|2021-04-05 03:55:00|363.25|363.1|363.35|363.2|363.35|363.2|363.25|363.1|27
1617595200000|2021-04-05 04:00:00|363.4|363.25|363.35|363.2|363.5|363.35|363.35|363.2|57
1617595500000|2021-04-05 04:05:00|363.3|363.15|363.3|363.15|363.4|363.25|363.3|363.15|20
1617595800000|2021-04-05 04:10:00|363.25|363.1|363.35|363.2|363.4|363.25|363.25|363.1|38
1617596100000|2021-04-05 04:15:00|363.4|363.25|363.6|363.45|363.7|363.55|363.4|363.25|92
1617596400000|2021-04-05 04:20:00|363.65|363.5|363.85|363.65|363.85|363.7|363.55|363.4|226
1617596700000|2021-04-05 04:25:00|363.8|363.7|363.8|363.65|363.95|363.8|363.8|363.65|152
1617597000000|2021-04-05 04:30:00|363.75|363.6|363.5|363.35|363.75|363.6|363.5|363.35|68
1617597300000|2021-04-05 04:35:00|363.45|363.3|363.4|363.25|363.45|363.3|363.4|363.2|51
1617597600000|2021-04-05 04:40:00|363.35|363.2|363.3|363.1|363.35|363.2|363.15|363|103
1617597900000|2021-04-05 04:45:00|363.25|363.05|363.1|362.95|363.25|363.1|363.05|362.9|129
1617598200000|2021-04-05 04:50:00|363.15|363|363.15|363|363.2|363.05|363.1|362.95|40
1617598500000|2021-04-05 04:55:00|363.2|363.05|363.3|363.1|363.3|363.15|363.2|363|11
1617598800000|2021-04-05 05:00:00|363.25|363.05|363.15|363|363.25|363.1|363.15|363|37
1617599100000|2021-04-05 05:05:00|363.1|362.95|363.05|362.9|363.25|363.1|363.05|362.9|113
1617599400000|2021-04-05 05:10:00|363.1|362.95|363.15|362.95|363.2|363|363|362.85|51
1617599700000|2021-04-05 05:15:00|363.1|362.9|362.9|362.75|363.1|362.9|362.85|362.7|81
1617600000000|2021-04-05 05:20:00|362.95|362.8|363.05|362.85|363.1|362.95|362.95|362.75|56
1617600300000|2021-04-05 05:25:00|363|362.9|363.15|362.95|363.15|362.95|363|362.8|23
1617600600000|2021-04-05 05:30:00|363.1|363|363.15|363|363.15|363|363.05|362.85|34
1617600900000|2021-04-05 05:35:00|363.2|363.05|363.3|363.1|363.3|363.15|363.2|363.05|45
1617601200000|2021-04-05 05:40:00|363.25|363.15|363.3|363.15|363.35|363.15|363.2|363.05|26
1617601500000|2021-04-05 05:45:00|363.35|363.2|363.25|363.1|363.35|363.2|363.25|363.1|16
1617601800000|2021-04-05 05:50:00|363.2|363.05|363.2|363.05|363.3|363.1|363.15|363|31
1617602100000|2021-04-05 05:55:00|363.25|363|363.1|362.95|363.25|363.05|362.95|362.8|121
1617602400000|2021-04-05 06:00:00|363.05|362.9|362.95|362.8|363.1|362.95|362.85|362.7|74
1617602700000|2021-04-05 06:05:00|362.9|362.75|363.05|362.85|363.1|362.9|362.9|362.75|24
1617603000000|2021-04-05 06:10:00|363|362.8|363.1|362.9|363.1|362.95|362.95|362.8|86
1617603300000|2021-04-05 06:15:00|363.15|362.95|363.05|362.9|363.15|363|363.05|362.85|15
1617603600000|2021-04-05 06:20:00|363.1|363|363.3|363.1|363.3|363.15|363.1|362.95|77
1617603900000|2021-04-05 06:25:00|363.25|363.15|363.5|363.35|363.5|363.35|363.25|363.05|132
1617604200000|2021-04-05 06:30:00|363.45|363.3|363.35|363.2|363.5|363.3|363.35|363.2|68
1617604500000|2021-04-05 06:35:00|363.3|363.15|363.45|363.3|363.55|363.35|363.3|363.15|80
1617604800000|2021-04-05 06:40:00|363.5|363.35|363.45|363.3|363.55|363.35|363.45|363.3|69
1617605100000|2021-04-05 06:45:00|363.5|363.35|363.45|363.3|363.5|363.35|363.45|363.3|60
1617605400000|2021-04-05 06:50:00|363.5|363.35|363.5|363.35|363.55|363.4|363.45|363.3|57
1617605700000|2021-04-05 06:55:00|363.55|363.4|363.4|363.25|363.55|363.4|363.35|363.2|75
1617606000000|2021-04-05 07:00:00|363.35|363.2|363.25|363.1|363.4|363.2|363.25|363.1|55
1617606300000|2021-04-05 07:05:00|363.3|363.15|363.35|363.2|363.35|363.2|363.3|363.15|67
1617606600000|2021-04-05 07:10:00|363.4|363.25|363.35|363.2|363.4|363.25|363.35|363.2|56
1617606900000|2021-04-05 07:15:00|363.3|363.15|363.35|363.2|363.35|363.2|363.25|363.1|45
1617607200000|2021-04-05 07:20:00|363.3|363.15|363.35|363.2|363.35|363.2|363.3|363.15|40
1617607500000|2021-04-05 07:25:00|363.3|363.15|363.25|363.1|363.3|363.15|363.2|363.05|40
1617607800000|2021-04-05 07:30:00|363.2|363.05|363.1|362.95|363.2|363.05|363.1|362.95|53
1617608100000|2021-04-05 07:35:00|363.15|363|363.2|363.05|363.2|363.05|363.15|363|37
1617608400000|2021-04-05 07:40:00|363.15|363|363.25|363.1|363.25|363.1|363.15|363|74
1617608700000|2021-04-05 07:45:00|363.2|363.05|363.25|363.1|363.3|363.15|363.2|363.05|52
1617609000000|2021-04-05 07:50:00|363.3|363.15|363.35|363.2|363.35|363.2|363.25|363.1|40
1617609300000|2021-04-05 07:55:00|363.4|363.25|363.35|363.2|363.4|363.25|363.35|363.2|63
1617609600000|2021-04-05 08:00:00|363.3|363.15|363.3|363.15|363.35|363.2|363.25|363.1|164
1617609900000|2021-04-05 08:05:00|363.35|363.2|363.35|363.2|363.4|363.25|363.35|363.2|63
1617610200000|2021-04-05 08:10:00|363.4|363.1|363.2|363.05|363.4|363.1|363.2|363.05|39
1617610500000|2021-04-05 08:15:00|363.3|363.1|363.35|363.2|363.4|363.25|363.25|363.1|58
1617610800000|2021-04-05 08:20:00|363.4|363.15|363.25|363.1|363.4|363.2|363.25|363.1|76
1617611100000|2021-04-05 08:25:00|363.2|363.05|363.2|363.05|363.2|363.05|363.15|363|49
1617611400000|2021-04-05 08:30:00|363.15|363|363.25|363.1|363.25|363.1|363.15|363|35
1617611700000|2021-04-05 08:35:00|363.2|363.05|363.1|362.95|363.2|363.05|363.1|362.95|71
1617612000000|2021-04-05 08:40:00|363.05|362.9|363.1|362.9|363.15|363|363.05|362.9|158
1617612300000|2021-04-05 08:45:00|363.05|362.95|363|362.85|363.1|362.95|363|362.85|93
1617612600000|2021-04-05 08:50:00|363.05|362.9|363.05|362.9|363.15|362.95|362.95|362.8|247
1617612900000|2021-04-05 08:55:00|363.1|362.95|363.4|363.2|363.4|363.25|363|362.85|391
1617613200000|2021-04-05 09:00:00|363.35|363.15|363.3|363.15|363.4|363.2|363.05|362.9|442
1617613500000|2021-04-05 09:05:00|363.35|363.2|363.35|363.15|363.4|363.25|363.25|363.1|176
1617613800000|2021-04-05 09:10:00|363.3|363.2|363.3|363.15|363.4|363.2|363.25|363.1|47
1617614100000|2021-04-05 09:15:00|363.25|363.1|363.25|363.05|363.3|363.1|363.2|363|63
1617614400000|2021-04-05 09:20:00|363.5|362.9|363.5|362.9|363.5|362.9|363.5|362.9|0
1617614700000|2021-04-05 09:25:00|363.6|363|363.6|363|363.6|363|363.5|362.9|2
1617615000000|2021-04-05 09:30:00|363.7|363.1|363.6|363|363.7|363.1|363.6|363|0
1617615300000|2021-04-05 09:35:00|363.7|363.1|363.6|363|363.7|363.1|363.6|363|0
1617615600000|2021-04-05 09:40:00|363.7|363.1|363.7|363.1|363.7|363.1|363.7|363.1|0
1617615900000|2021-04-05 09:45:00|363.6|363|363.6|363|363.6|363|363.6|363|0
1617616200000|2021-04-05 09:50:00|363.4|363.2|363.6|363.45|363.6|363.45|363.3|363.05|37
1617616500000|2021-04-05 09:55:00|363.65|363.35|363.75|363.55|363.75|363.6|363.6|363.35|50
1617616800000|2021-04-05 10:00:00|363.7|363.6|364|363.8|364|363.85|363.7|363.5|46
1617617100000|2021-04-05 10:05:00|364.05|363.85|364.05|363.9|364.4|364.2|364|363.7|67
1617617400000|2021-04-05 10:10:00|364|363.8|363.9|363.75|364.1|363.9|363.8|363.55|91
1617617700000|2021-04-05 10:15:00|363.95|363.8|363.95|363.8|364|363.85|363.9|363.7|46
1617618000000|2021-04-05 10:20:00|364|363.85|364.05|363.9|364.05|363.9|364|363.8|33
1617618300000|2021-04-05 10:25:00|364.1|363.95|364.1|363.95|364.15|364|364|363.85|80
1617618600000|2021-04-05 10:30:00|364.05|363.85|364.1|363.95|364.1|363.95|363.9|363.75|37
1617618900000|2021-04-05 10:35:00|364.15|364|364.15|364|364.15|364|364.1|363.9|61
1617619200000|2021-04-05 10:40:00|364.2|364.05|364.2|364.05|364.25|364.1|364.15|363.95|73
1617619500000|2021-04-05 10:45:00|364.25|364|364.25|364.1|364.3|364.15|364.2|364|45
1617619800000|2021-04-05 10:50:00|364.3|364.05|364.2|364|364.35|364.2|364.2|364|47
1617620100000|2021-04-05 10:55:00|364.25|364.05|364.45|364.3|364.45|364.3|364.25|364.05|31
1617620400000|2021-04-05 11:00:00|364.5|364.35|364.6|364.4|364.6|364.4|364.35|364.15|57
1617620700000|2021-04-05 11:05:00|364.65|364.45|364.45|364.15|364.7|364.5|364.4|364.15|37
1617621000000|2021-04-05 11:10:00|364.4|364.2|364.3|364.1|364.4|364.2|364.3|364.05|4
1617621300000|2021-04-05 11:15:00|364.4|364.05|364.25|364.05|364.45|364.3|364.2|364.05|41
1617621600000|2021-04-05 11:20:00|364.2|364.1|364.3|364.15|364.3|364.15|364.2|364.05|11
1617621900000|2021-04-05 11:25:00|364.25|364.1|364.2|364|364.3|364.15|364.15|364|8
1617622200000|2021-04-05 11:30:00|364.15|364.05|364.05|363.85|364.2|364.05|364.05|363.85|4
1617622500000|2021-04-05 11:35:00|364|363.8|364.1|363.85|364.15|364|363.9|363.7|135
1617622800000|2021-04-05 11:40:00|364.05|363.9|363.95|363.75|364.1|363.95|363.9|363.7|91
1617623100000|2021-04-05 11:45:00|364|363.8|363.85|363.65|364.05|363.85|363.75|363.6|22
1617623400000|2021-04-05 11:50:00|363.9|363.7|363.75|363.55|363.9|363.75|363.7|363.55|53
1617623700000|2021-04-05 11:55:00|363.8|363.6|363.8|363.6|363.9|363.7|363.7|363.55|20
1617624000000|2021-04-05 12:00:00|363.85|363.65|363.75|363.5|363.85|363.65|363.65|363.5|29
1617624300000|2021-04-05 12:05:00|363.7|363.55|363.7|363.45|363.75|363.6|363.7|363.45|6
1617624600000|2021-04-05 12:10:00|363.65|363.5|363.65|363.4|363.75|363.55|363.6|363.4|29
1617624900000|2021-04-05 12:15:00|363.6|363.45|363.4|363.25|363.65|363.5|363.4|363.25|63
1617625200000|2021-04-05 12:20:00|363.45|363.3|363.5|363.3|363.55|363.4|363.4|363.25|32
1617625500000|2021-04-05 12:25:00|363.55|363.35|363.55|363.35|363.55|363.4|363.55|363.3|3
1617625800000|2021-04-05 12:30:00|363.45|363.3|363.55|363.35|363.65|363.4|363.45|363.3|19
1617626100000|2021-04-05 12:35:00|363.6|363.4|363.7|363.55|363.75|363.55|363.5|363.35|19
1617626400000|2021-04-05 12:40:00|363.8|363.65|363.8|363.6|363.85|363.7|363.65|363.45|98
1617626700000|2021-04-05 12:45:00|363.85|363.65|363.85|363.65|363.85|363.7|363.75|363.6|7
1617627000000|2021-04-05 12:50:00|363.8|363.7|363.85|363.65|363.9|363.7|363.8|363.65|3
1617627300000|2021-04-05 12:55:00|363.9|363.7|363.9|363.7|363.9|363.75|363.85|363.65|5
1617627600000|2021-04-05 13:00:00|363.85|363.65|363.7|363.5|363.85|363.7|363.7|363.5|19
1617627900000|2021-04-05 13:05:00|363.65|363.45|363.6|363.4|363.7|363.5|363.6|363.4|16
1617628200000|2021-04-05 13:10:00|363.65|363.5|363.65|363.4|363.65|363.5|363.6|363.4|11
1617628500000|2021-04-05 13:15:00|363.6|363.5|363.6|363.45|363.7|363.5|363.6|363.4|40
1617628800000|2021-04-05 13:20:00|363.65|363.5|363.65|363.45|363.75|363.6|363.6|363.4|24
1617629100000|2021-04-05 13:25:00|363.6|363.5|363.65|363.45|363.7|363.55|363.6|363.4|25
1617629400000|2021-04-05 13:30:00|363.6|363.5|363.7|363.55|363.8|363.65|363.6|363.4|20
1617629700000|2021-04-05 13:35:00|363.75|363.6|363.6|363.45|363.75|363.6|363.6|363.45|12
1617630000000|2021-04-05 13:40:00|363.65|363.5|363.6|363.45|363.65|363.5|363.6|363.45|32
1617630300000|2021-04-05 13:45:00|363.65|363.5|363.65|363.45|363.7|363.5|363.6|363.45|19
1617630600000|2021-04-05 13:50:00|363.7|363.5|363.6|363.4|363.7|363.5|363.6|363.4|7
1617630900000|2021-04-05 13:55:00|363.65|363.45|363.55|363.4|363.65|363.45|363.5|363.35|15
1617631200000|2021-04-05 14:00:00|363.6|363.35|363.5|363.35|363.6|363.4|363.5|363.35|21
1617631500000|2021-04-05 14:05:00|363.55|363.4|363.5|363.3|363.55|363.4|363.45|363.3|26
1617631800000|2021-04-05 14:10:00|363.45|363.25|363.45|363.3|363.5|363.35|363.45|363.25|20
1617632100000|2021-04-05 14:15:00|363.5|363.35|363.65|363.4|363.7|363.5|363.45|363.3|29
1617632400000|2021-04-05 14:20:00|363.6|363.45|363.65|363.45|363.65|363.5|363.55|363.35|14
1617632700000|2021-04-05 14:25:00|363.6|363.4|363.6|363.45|363.7|363.5|363.55|363.4|37
1617633000000|2021-04-05 14:30:00|363.65|363.5|363.75|363.6|363.75|363.6|363.65|363.5|13
1617633300000|2021-04-05 14:35:00|363.8|363.65|363.85|363.65|363.85|363.65|363.75|363.6|12
1617633600000|2021-04-05 14:40:00|363.9|363.7|363.7|363.55|363.9|363.75|363.7|363.45|24
1617633900000|2021-04-05 14:45:00||363.5||363.55||363.55||363.5|7
1617634200000|2021-04-05 14:50:00|363.65|363.5|363.65|363.45|363.65|363.5|363.6|363.45|8
1617634500000|2021-04-05 14:55:00|363.6|363.5|363.6|363.45|363.65|363.5|363.6|363.4|6
1617634800000|2021-04-05 15:00:00|363.55|363.4|363.55|363.4|363.6|363.45|363.55|363.35|4
1617635100000|2021-04-05 15:05:00|||||||||1
1617635400000|2021-04-05 15:10:00|363.6|363.45|363.6|363.4|363.6|363.45|363.55|363.35|5
1617635700000|2021-04-05 15:15:00|363.55|363.35|363.55|363.35|363.6|363.4|363.5|363.35|8
1617636000000|2021-04-05 15:20:00|363.5||363.55||363.55||363.5||4
1617636300000|2021-04-05 15:25:00|363.5|363.4|363.55|363.4|363.55|363.4|363.5|363.4|2
1617636600000|2021-04-05 15:30:00|363.6|363.45|363.55|363.4|363.65|363.5|363.55|363.35|13
1617636900000|2021-04-05 15:35:00|363.6|363.45|363.65|363.5|363.75|363.55|363.55|363.45|14
1617637200000|2021-04-05 15:40:00|363.6|363.45|363.6|363.4|363.6|363.45|363.6|363.4|7
1617637500000|2021-04-05 15:45:00|363.55||363.6||363.6||363.55||2
1617637800000|2021-04-05 15:50:00|363.55|363.45|363.6|363.45|363.6|363.45|363.55|363.45|11
1617638100000|2021-04-05 15:55:00|||||||||1
1617638400000|2021-04-05 16:00:00|363.65|363.5|363.65|363.45|363.65|363.5|363.6|363.45|8
1617638700000|2021-04-05 16:05:00|363.6||363.6||363.65||363.6||1
1617639000000|2021-04-05 16:10:00|||||||||4
1617639300000|2021-04-05 16:15:00|||||||||1
1617639600000|2021-04-05 16:20:00|363.65|363.5|363.65|363.5|363.65|363.5|363.65|363.5|3
1617639900000|2021-04-05 16:25:00|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|2
1617640200000|2021-04-05 16:30:00|363.75|363.6|363.75|363.55|363.75|363.6|363.7|363.55|6
1617640500000|2021-04-05 16:35:00|363.8|363.6|363.8|363.65|363.8|363.65|363.8|363.6|2
1617641100000|2021-04-05 16:45:00|363.85|363.7|363.8|363.65|363.85|363.7|363.8|363.65|12
1617641700000|2021-04-05 16:55:00|363.75|363.6|363.85|363.7|363.9|363.75|363.75|363.6|22
1617642000000|2021-04-05 17:00:00|363.8|363.65|363.75|363.6|363.85|363.65|363.75|363.6|3
1617642600000|2021-04-05 17:10:00|363.7|363.55|363.65|363.5|363.7|363.55|363.65|363.45|8
1617642900000|2021-04-05 17:15:00|363.6|363.45|363.8|363.65|363.8|363.65|363.6|363.45|28
1617643200000|2021-04-05 17:20:00|363.75|363.6|363.6|363.45|363.75|363.6|363.6|363.45|29
1617643800000|2021-04-05 17:30:00|363.65|363.5|363.65|363.45|363.7|363.55|363.65|363.45|9
1617644100000|2021-04-05 17:35:00|363.7|363.55|363.65|363.5|363.75|363.6|363.65|363.45|9
1617645000000|2021-04-05 17:50:00|363.7|363.55|363.7|363.55|363.7|363.55|363.7|363.55|3
1617645300000|2021-04-05 17:55:00|363.75|363.5|363.75|363.6|363.75|363.6|363.75|363.5|33
1617645600000|2021-04-05 18:00:00|||||||||1
1617645900000|2021-04-05 18:05:00|||||||||2
1617646200000|2021-04-05 18:10:00|363.8|363.65|363.8|363.65|363.8|363.65|363.75|363.6|10
1617646500000|2021-04-05 18:15:00||363.6||363.65||363.65||363.6|8
1617646800000|2021-04-05 18:20:00|363.75|363.6|363.8|363.65|363.8|363.65|363.75|363.55|4
1617647100000|2021-04-05 18:25:00|363.75|363.6|363.75|363.6|363.8|363.6|363.75|363.6|3
1617647400000|2021-04-05 18:30:00|||||||||1
1617647700000|2021-04-05 18:35:00|363.7|363.55|363.7|363.5|363.75|363.55|363.65|363.5|9
1617648000000|2021-04-05 18:40:00|363.65||363.65||363.7||363.65||2
1617648300000|2021-04-05 18:45:00|363.7||363.7||363.7||363.65||2
1617648600000|2021-04-05 18:50:00|363.65||363.65||363.65||363.65||1
1617649200000|2021-04-05 19:00:00|363.6|363.45|363.65|363.45|363.65|363.45|363.6|363.45|1
1617649500000|2021-04-05 19:05:00|363.6||363.6||363.65||363.6||2
1617650100000|2021-04-05 19:15:00|||||||||1
1617650400000|2021-04-05 19:20:00|363.55|363.4|363.6|363.4|363.6|363.4|363.55|363.4|4
1617650700000|2021-04-05 19:25:00|363.55|363.45|363.6|363.4|363.6|363.45|363.55|363.4|14
1617651000000|2021-04-05 19:30:00|363.55|363.45|363.65|363.5|363.7|363.5|363.55|363.45|14
1617651300000|2021-04-05 19:35:00|363.7|363.45|363.65|363.45|363.7|363.5|363.6|363.45|50
1617651600000|2021-04-05 19:40:00|363.7|363.55|363.75|363.6|363.8|363.6|363.65|363.45|16
1617651900000|2021-04-05 19:45:00|363.7|363.55|363.75|363.6|363.85|363.6|363.7|363.5|12
1617652200000|2021-04-05 19:50:00|363.7|363.55|363.8|363.6|363.8|363.6|363.65|363.5|12
1617652500000|2021-04-05 19:55:00|363.75|363.65|363.8|363.6|363.85|363.7|363.75|363.6|43
1617652800000|2021-04-05 20:00:00|363.85|363.65|363.9|363.65|363.95|363.65|363.8|363.6|1
1617653100000|2021-04-05 20:05:00|363.95|363.85|363.9|363.65|364|363.85|363.9|363.65|20
1617653400000|2021-04-05 20:10:00|363.95|363.7|364|363.65|364|363.7|363.9|363.65|0
1617653700000|2021-04-05 20:15:00||363.7||363.7||363.7||363.7|0
1617654900000|2021-04-05 20:35:00||363.75||363.75||363.75||363.75|0
1617655200000|2021-04-05 20:40:00|363.95|363.8|364.05|363.8|364.05|363.9|363.9|363.65|3
1617655500000|2021-04-05 20:45:00|364.15|363.85|364.05|363.85|364.15|363.95|363.95|363.65|61
1617655800000|2021-04-05 20:50:00|364|363.8|363.95|363.75|364.05|363.85|363.95|363.7|5
1617656100000|2021-04-05 20:55:00|364|363.7|364.15|363.9|364.15|363.9|364|363.7|7
1617656400000|2021-04-05 21:00:00|364.1|363.85|364.15|363.8|364.15|363.9|364.1|363.75|0
1617657000000|2021-04-05 21:10:00|364.3|363.7|364.3|363.7|364.3|363.7|364.3|363.7|0
1617658200000|2021-04-05 21:30:00|364.2|363.6|364.3|363.7|364.3|363.7|364.2|363.6|0
1617658500000|2021-04-05 21:35:00|364.2|363.6|364.2|363.6|364.3|363.7|364.2|363.6|0
1617659100000|2021-04-05 21:45:00|364.3|363.7|364.3|363.7|364.3|363.7|364.3|363.7|0
1617659400000|2021-04-05 21:50:00|364.2|363.6|364.2|363.6|364.2|363.6|364.2|363.6|0
1617659700000|2021-04-05 21:55:00|364.3|363.7|364.3|363.7|364.3|363.7|364.3|363.7|0
1617660000000|2021-04-05 22:00:00|364.4|363.8|364.3|363.7|364.4|363.8|364.3|363.7|0
1617660600000|2021-04-05 22:10:00|364.4|363.8|364.3|363.7|364.4|363.8|364.3|363.7|0
1617660900000|2021-04-05 22:15:00|364.4|363.8|364.3|363.7|364.4|363.8|364.3|363.7|0
1617661800000|2021-04-05 22:30:00|364.4|363.8|364.4|363.8|364.4|363.8|364.4|363.8|0
1617662400000|2021-04-05 22:40:00|364.5|363.9|364.5|363.9|364.5|363.9|364.5|363.9|0
1617662700000|2021-04-05 22:45:00|364.6|364|364.6|364|364.7|364.1|364.6|364|0
1617663000000|2021-04-05 22:50:00|364.5|363.9|364.6|364|364.6|364|364.5|363.9|0
1617663600000|2021-04-05 23:00:00|364.7|364.1|364.7|364.1|364.7|364.1|364.6|364|0
1617663900000|2021-04-05 23:05:00|364.6|364|364.6|364|364.7|364.1|364.6|364|0
1617664200000|2021-04-05 23:10:00|364.7|364.1|364.6|364|364.7|364.1|364.6|364|0
1617664500000|2021-04-05 23:15:00|364.7|364.1|364.6|364|364.7|364.1|364.6|364|0
1617665100000|2021-04-05 23:25:00|364.7|364.1|364.6|364|364.7|364.1|364.6|364|0
1617666300000|2021-04-05 23:45:00|364.5|363.9|364.6|364|364.6|364|364.5|363.9|0
1617666600000|2021-04-05 23:50:00|364.5|363.9|364.6|364|364.6|364|364.5|363.9|0
1617666900000|2021-04-05 23:55:00|364.5|363.9|364.5|363.9|364.6|364|364.5|363.9|0
1617667200000|2021-04-06 00:00:00|364.6|364|364.4|363.8|364.6|364|364.4|363.8|0
1617667500000|2021-04-06 00:05:00|364.5|363.9|364.3|363.7|364.5|363.9|364.3|363.7|0
1617667800000|2021-04-06 00:10:00|364.4|363.8|364.3|363.7|364.4|363.8|364.3|363.7|0
1617668100000|2021-04-06 00:15:00|364.2|363.6|364.5|363.9|364.6|364|364.2|363.6|0
1617668400000|2021-04-06 00:20:00|364.4|363.8|364.4|363.8|364.4|363.8|364.4|363.8|0
1617668700000|2021-04-06 00:25:00|364.3|363.7|364.3|363.7|364.4|363.8|364.3|363.7|0
1617669000000|2021-04-06 00:30:00|364.05|363.85|364.45|364.3|364.75|364.55|363.85|363.55|866
1617669300000|2021-04-06 00:35:00|364.5|364.35|364.6|364.45|364.85|364.7|364.3|364.15|472
1617669600000|2021-04-06 00:40:00|364.55|364.4|364.7|364.5|364.7|364.55|364.35|364.15|185
1617669900000|2021-04-06 00:45:00|364.65|364.55|364.75|364.6|364.9|364.75|364.65|364.5|318
1617670200000|2021-04-06 00:50:00|364.8|364.65|364.9|364.7|365.05|364.9|364.65|364.5|477
1617670500000|2021-04-06 00:55:00|364.95|364.75|364.8|364.65|364.95|364.75|364.6|364.45|358
1617670800000|2021-04-06 01:00:00|364.75|364.6|364.7|364.55|364.85|364.65|364.4|364.25|779
1617671100000|2021-04-06 01:05:00|364.75|364.6|364|363.85|364.75|364.6|363.95|363.8|629
1617671400000|2021-04-06 01:10:00|363.95|363.8|363.55|363.4|364|363.85|363.35|363.15|702
1617671700000|2021-04-06 01:15:00|363.6|363.45|363.45|363.3|363.7|363.55|363.4|363.25|319
1617672000000|2021-04-06 01:20:00|363.5|363.35|363.8|363.65|363.8|363.65|363.45|363.3|337
1617672300000|2021-04-06 01:25:00|363.7|363.5|363.95|363.8|363.95|363.8|363.5|363.35|351
1617672600000|2021-04-06 01:30:00|364|363.85|364.05|363.9|364.45|364.3|364|363.85|394
1617672900000|2021-04-06 01:35:00|364|363.85|364.2|364.05|364.35|364.2|363.85|363.7|257
1617673200000|2021-04-06 01:40:00|364.25|364.1|364.05|363.85|364.3|364.1|363.85|363.7|223
1617673500000|2021-04-06 01:45:00|364|363.9|364.35|364.2|364.35|364.2|364|363.85|320
1617673800000|2021-04-06 01:50:00|364.4|364.25|363.7|363.5|364.4|364.25|363.6|363.45|334
1617674100000|2021-04-06 01:55:00|363.65|363.45|363.65|363.5|363.9|363.7|363.55|363.4|142
1617674400000|2021-04-06 02:00:00|363.7|363.55|363.4|363.25|363.75|363.6|363.4|363.2|137
1617674700000|2021-04-06 02:05:00|363.45|363.3|363.3|363.15|363.5|363.35|363.15|363|186
1617675000000|2021-04-06 02:10:00|363.25|363.1|363.35|363.2|363.4|363.25|363.2|363.05|189
1617675300000|2021-04-06 02:15:00|363.3|363.1|363.55|363.35|363.6|363.4|363.25|363.05|126
1617675600000|2021-04-06 02:20:00|363.5|363.4|363.1|362.9|363.55|363.4|363|362.8|204
1617675900000|2021-04-06 02:25:00|363.05|362.95|362.75|362.6|363.1|362.95|362.7|362.5|195
1617676200000|2021-04-06 02:30:00|362.8|362.65|363|362.85|363.05|362.9|362.7|362.55|227
1617676500000|2021-04-06 02:35:00|363.05|362.9|363.1|362.95|363.1|362.95|362.95|362.8|133
1617676800000|2021-04-06 02:40:00|363.05|362.9|363.15|363|363.15|363|362.85|362.7|208
1617677100000|2021-04-06 02:45:00|363.1|362.95|363.1|362.95|363.2|363|363.1|362.95|123
1617677400000|2021-04-06 02:50:00|363.15|363|363.05|362.85|363.2|363|363|362.85|182
1617677700000|2021-04-06 02:55:00|363|362.9|363.15|363|363.15|363|362.95|362.8|117
1617678000000|2021-04-06 03:00:00|363.1|362.95|363.1|362.95|363.25|363.05|363.1|362.95|172
1617678300000|2021-04-06 03:05:00|363.15|363|362.9|362.75|363.25|363.1|362.9|362.75|167
1617678600000|2021-04-06 03:10:00|362.95|362.8|362.55|362.35|362.95|362.8|362.5|362.35|352
1617678900000|2021-04-06 03:15:00|362.6|362.4|362.4|362.2|362.65|362.5|362.3|362.15|403
1617679200000|2021-04-06 03:20:00|362.35|362.25|362.35|362.2|362.45|362.3|362.35|362.15|169
1617679500000|2021-04-06 03:25:00|362.4|362.25|362.1|361.95|362.4|362.25|362.1|361.95|254
1617679800000|2021-04-06 03:30:00|362.15|362|361.9|361.75|362.15|362|361.8|361.6|351
1617680100000|2021-04-06 03:35:00|361.85|361.7|362.3|362.1|362.3|362.15|361.8|361.65|155
1617680400000|2021-04-06 03:40:00|362.25|362.05|362.5|362.35|362.5|362.35|362.2|362.05|150
1617680700000|2021-04-06 03:45:00|362.45|362.3|362.45|362.3|362.55|362.4|362.35|362.15|173
1617681000000|2021-04-06 03:50:00|362.4|362.25|362.5|362.35|362.55|362.4|362.4|362.25|76
1617681300000|2021-04-06 03:55:00|362.6|362.45|362.65|362.5|362.7|362.55|362.55|362.4|90
1617681600000|2021-04-06 04:00:00|362.7|362.55|362.85|362.7|362.85|362.7|362.7|362.55|57
1617681900000|2021-04-06 04:05:00|362.8|362.65|362.95|362.8|363|362.85|362.75|362.6|71
1617682200000|2021-04-06 04:10:00|363|362.85|363|362.85|363|362.85|362.85|362.7|87
1617682500000|2021-04-06 04:15:00|362.95|362.8|363.1|362.95|363.1|362.95|362.85|362.7|72
1617682800000|2021-04-06 04:20:00|363.05|362.9|363|362.85|363.1|362.95|362.9|362.75|198
1617683100000|2021-04-06 04:25:00|362.95|362.8|362.9|362.75|363|362.85|362.85|362.7|101
1617683400000|2021-04-06 04:30:00|362.95|362.8|362.85|362.7|363|362.85|362.75|362.55|74
1617683700000|2021-04-06 04:35:00|362.9|362.65|362.8|362.6|362.9|362.7|362.75|362.6|50
1617684000000|2021-04-06 04:40:00|362.75|362.55|362.8|362.65|362.85|362.7|362.65|362.45|116
1617684300000|2021-04-06 04:45:00|362.85|362.7|362.9|362.75|362.9|362.75|362.8|362.65|27
1617684600000|2021-04-06 04:50:00|362.85|362.7|362.8|362.65|362.95|362.75|362.8|362.65|65
1617684900000|2021-04-06 04:55:00|362.85|362.7|363.05|362.9|363.05|362.9|362.85|362.7|167
1617685200000|2021-04-06 05:00:00|362.95|362.85|362.45|362.25|362.95|362.85|362.4|362.25|528
1617685500000|2021-04-06 05:05:00|362.4|362.3|362.4|362.25|362.5|362.35|362.35|362.2|129
1617685800000|2021-04-06 05:10:00|362.45|362.3|362.6|362.45|362.7|362.55|362.45|362.25|65
1617686100000|2021-04-06 05:15:00|362.65|362.5|362.7|362.55|362.7|362.55|362.6|362.45|62
1617686400000|2021-04-06 05:20:00|362.75|362.6|362.65|362.5|362.75|362.6|362.55|362.4|65
1617686700000|2021-04-06 05:25:00|362.6|362.45|362.55|362.4|362.6|362.45|362.55|362.35|41
1617687000000|2021-04-06 05:30:00|362.6|362.45|362.4|362.25|362.65|362.45|362.4|362.25|121
1617687300000|2021-04-06 05:35:00|362.3|362.15|362.4|362.25|362.4|362.25|362.3|362.15|87
1617687600000|2021-04-06 05:40:00|362.35|362.2|362.3|362.15|362.4|362.2|362.3|362.15|52
1617687900000|2021-04-06 05:45:00|362.35|362.2|362.5|362.35|362.55|362.4|362.3|362.15|118
1617688200000|2021-04-06 05:50:00|362.55|362.3|362.6|362.45|362.65|362.5|362.45|362.3|123
1617688500000|2021-04-06 05:55:00|362.65|362.5|362.7|362.55|362.7|362.55|362.6|362.45|69
1617688800000|2021-04-06 06:00:00|362.65|362.5|362.65|362.5|362.8|362.65|362.65|362.5|161
1617689100000|2021-04-06 06:05:00|362.7|362.55|362.6|362.45|362.7|362.55|362.6|362.45|90
1617689400000|2021-04-06 06:10:00|362.65|362.5|362.45|362.3|362.65|362.5|362.45|362.3|110
1617689700000|2021-04-06 06:15:00|362.5|362.35|362.4|362.25|362.5|362.35|362.35|362.15|97
1617690000000|2021-04-06 06:20:00|362.45|362.3|362.5|362.35|362.6|362.4|362.45|362.3|52
1617690300000|2021-04-06 06:25:00|362.55|362.4|362.65|362.5|362.65|362.5|362.55|362.4|83
1617690600000|2021-04-06 06:30:00|362.6|362.45|362.75|362.6|362.8|362.65|362.6|362.45|124
1617690900000|2021-04-06 06:35:00|362.8|362.65|362.7|362.55|362.8|362.65|362.7|362.55|70
1617691200000|2021-04-06 06:40:00|362.75|362.6|362.85|362.7|362.85|362.7|362.75|362.6|86
1617691500000|2021-04-06 06:45:00|362.9|362.75|362.9|362.75|362.9|362.75|362.9|362.75|48
1617691800000|2021-04-06 06:50:00|362.95|362.8|363|362.85|363|362.85|362.9|362.75|83
1617692100000|2021-04-06 06:55:00|363.05|362.9|363.05|362.9|363.1|362.95|363|362.85|144
1617692400000|2021-04-06 07:00:00|363.1|362.95|363.1|362.95|363.3|363.15|363.1|362.95|416
1617692700000|2021-04-06 07:05:00|363.15|362.9|363.05|362.9|363.2|363.05|363.05|362.9|232
1617693000000|2021-04-06 07:10:00|363.1|362.95|362.8|362.65|363.1|362.95|362.8|362.65|217
1617693300000|2021-04-06 07:15:00|362.85|362.7|363.1|362.95|363.1|362.95|362.75|362.6|245
1617693600000|2021-04-06 07:20:00|363.05|362.9|363.05|362.9|363.1|362.95|363.05|362.85|152
1617693900000|2021-04-06 07:25:00|363.1|362.95|363.2|363.05|363.2|363.05|363.1|362.95|129
1617694200000|2021-04-06 07:30:00|363.15|363|363.2|363.05|363.2|363.05|363.15|363|116
1617694500000|2021-04-06 07:35:00|363.25|363.1|363.6|363.45|363.6|363.45|363.25|363.1|227
1617694800000|2021-04-06 07:40:00|363.65|363.5|363.7|363.55|363.7|363.55|363.6|363.45|228
1617695100000|2021-04-06 07:45:00|363.75|363.6|363.65|363.5|363.85|363.7|363.65|363.5|510
1617695400000|2021-04-06 07:50:00|363.6|363.45|363.7|363.5|363.75|363.6|363.6|363.4|268
1617695700000|2021-04-06 07:55:00|363.65|363.55|363.45|363.25|363.7|363.55|363.45|363.25|256
1617696000000|2021-04-06 08:00:00|363.4|363.3|363.45|363.3|363.55|363.4|363.35|363.2|210
1617696300000|2021-04-06 08:05:00|363.5|363.35|363.55|363.4|363.55|363.4|363.45|363.3|80
1617696600000|2021-04-06 08:10:00|363.6|363.45|363.55|363.4|363.65|363.5|363.45|363.3|168
1617696900000|2021-04-06 08:15:00|363.5|363.35|363.45|363.3|363.5|363.35|363.35|363.2|178
1617697200000|2021-04-06 08:20:00|363.4|363.25|363.45|363.3|363.5|363.35|363.35|363.2|194
1617697500000|2021-04-06 08:25:00|363.4|363.25|363.45|363.3|363.5|363.35|363.35|363.2|231
1617697800000|2021-04-06 08:30:00|363.5|363.35|363.9|363.75|363.9|363.75|363.5|363.35|345
1617698100000|2021-04-06 08:35:00|363.85|363.7|363.9|363.75|363.95|363.8|363.85|363.7|245
1617698400000|2021-04-06 08:40:00|363.95|363.8|363.85|363.7|364|363.85|363.75|363.6|255
1617698700000|2021-04-06 08:45:00|363.8|363.65|363.65|363.5|363.85|363.7|363.6|363.45|230
1617699000000|2021-04-06 08:50:00|363.7|363.55|363.55|363.4|363.7|363.55|363.55|363.4|196
1617699300000|2021-04-06 08:55:00|363.6|363.45|364.05|363.9|364.1|363.95|363.6|363.45|877
1617699600000|2021-04-06 09:00:00|363.57|363.42|363.62|363.42|363.72|363.57|363.32|363.17|928
1617699900000|2021-04-06 09:05:00|363.57|363.47|363.27|363.07|363.57|363.47|363.17|363.02|359
1617700200000|2021-04-06 09:10:00|363.22|363.12|363.22|363.07|363.27|363.12|363.07|362.92|113
1617700500000|2021-04-06 09:15:00|363.17|363.02|363.12|362.87|363.22|363.07|363.02|362.87|120
1617700800000|2021-04-06 09:20:00|363.42|362.82|363.42|362.82|363.42|362.82|363.32|362.72|0
1617701100000|2021-04-06 09:25:00|363.32|362.72|363.32|362.72|363.32|362.72|363.32|362.72|8
1617701400000|2021-04-06 09:30:00|363.42|362.82|363.42|362.82|363.42|362.82|363.42|362.82|0
1617702300000|2021-04-06 09:45:00|363.52|362.92|363.52|362.92|363.52|362.92|363.52|362.92|0
1617702600000|2021-04-06 09:50:00|363.47|363.32|363.27|363.12|363.52|363.37|363.22|363.07|60
1617702900000|2021-04-06 09:55:00|363.22|363.07|363.32|363.12|363.37|363.22|363.17|363.02|9
1617703200000|2021-04-06 10:00:00|363.27|363.17|363.32|363.17|363.42|363.22|363.27|363.12|4
1617703500000|2021-04-06 10:05:00|363.37|363.22|363.42|363.27|363.42|363.27|363.27|363.12|3
1617703800000|2021-04-06 10:10:00|363.37|363.22|363.47|363.27|363.47|363.32|363.37|363.22|5
1617704100000|2021-04-06 10:15:00|363.42|363.22|363.32|363.17|363.47|363.27|363.27|363.12|4
1617704400000|2021-04-06 10:20:00|363.37|363.12|363.32|363.17|363.37|363.17|363.22|363.07|9
1617704700000|2021-04-06 10:25:00|363.37|363.12|363.32|363.12|363.37|363.17|363.27|363.07|4
1617705000000|2021-04-06 10:30:00|363.27|363.17|363.27|363.07|363.42|363.27|363.22|363.07|34
1617705300000|2021-04-06 10:35:00|363.32|363.12|363.32|363.17|363.37|363.17|363.27|363.07|2
1617705600000|2021-04-06 10:40:00|363.37|363.12|363.32|363.12|363.37|363.22|363.22|363.07|38
1617705900000|2021-04-06 10:45:00|363.27|363.17|363.37|363.22|363.37|363.22|363.27|363.07|0
1617706200000|2021-04-06 10:50:00|363.32|363.17|363.37|363.17|363.37|363.22|363.32|363.17|10
1617706500000|2021-04-06 10:55:00|363.32|363.22|363.42|363.22|363.42|363.27|363.27|363.12|27
1617706800000|2021-04-06 11:00:00|363.47|363.27|363.37|363.22|363.47|363.32|363.37|363.22|5
1617707100000|2021-04-06 11:05:00|363.42|363.27|363.37|363.17|363.42|363.27|363.32|363.12|8
1617707400000|2021-04-06 11:10:00|363.32|363.22|363.12|362.92|363.37|363.22|363.07|362.92|69
1617707700000|2021-04-06 11:15:00|363.07|362.87|363.17|363.02|363.17|363.02|362.97|362.82|30
1617708000000|2021-04-06 11:20:00|363.27|363.07|363.27|363.12|363.32|363.17|363.17|363.02|20
1617708300000|2021-04-06 11:25:00|363.22|363.07|363.37|363.17|363.37|363.17|363.22|363.07|11
1617708600000|2021-04-06 11:30:00|363.32|363.22|363.37|363.17|363.37|363.22|363.32|363.17|5
1617708900000|2021-04-06 11:35:00|363.32|363.22|363.42|363.27|363.42|363.27|363.32|363.17|5
1617709200000|2021-04-06 11:40:00|363.37|363.22|363.42|363.27|363.42|363.27|363.37|363.17|11
1617709500000|2021-04-06 11:45:00|363.37|363.22|363.42|363.27|363.42|363.27|363.37|363.22|3
1617709800000|2021-04-06 11:50:00|363.37|363.22|363.37|363.22|363.42|363.27|363.37|363.22|5
1617710100000|2021-04-06 11:55:00|363.42|363.27|363.42|363.22|363.42|363.27|363.37|363.22|5
1617710400000|2021-04-06 12:00:00|363.37|363.27|363.42|363.22|363.42|363.27|363.32|363.17|5
1617710700000|2021-04-06 12:05:00|363.37|363.27|363.42|363.27|363.42|363.27|363.37|363.22|4
1617711000000|2021-04-06 12:10:00|363.47|363.32|363.47|363.32|363.52|363.32|363.37|363.22|21
1617711300000|2021-04-06 12:15:00|363.52|363.37|363.57|363.37|363.57|363.42|363.52|363.37|26
1617711600000|2021-04-06 12:20:00|363.52|363.42|363.52|363.37|363.57|363.42|363.42|363.27|20
1617711900000|2021-04-06 12:25:00|363.57|363.42|363.62|363.47|363.62|363.47|363.52|363.37|55
1617712200000|2021-04-06 12:30:00|363.57|363.42|363.67|363.52|363.72|363.57|363.57|363.42|19
1617712500000|2021-04-06 12:35:00|363.72|363.57|363.67|363.52|363.72|363.57|363.67|363.52|17
1617712800000|2021-04-06 12:40:00|363.62|363.47|363.47|363.32|363.67|363.52|363.47|363.27|27
1617713100000|2021-04-06 12:45:00|363.52|363.37|363.47|363.32|363.52|363.37|363.42|363.27|23
1617713400000|2021-04-06 12:50:00|363.42|363.27|363.12|362.97|363.42|363.27|363.12|362.97|26
1617713700000|2021-04-06 12:55:00|363.17|363.02|363.12|362.97|363.17|363.02|363.12|362.92|12
1617714000000|2021-04-06 13:00:00|363.17|363.02|363.22|363.07|363.27|363.07|363.07|362.92|33
1617714300000|2021-04-06 13:05:00|363.27|363.12|363.32|363.17|363.37|363.22|363.27|363.12|23
1617714600000|2021-04-06 13:10:00|363.37|363.12|363.32|363.17|363.37|363.17|363.32|363.12|16
1617714900000|2021-04-06 13:15:00|363.37|363.22|363.42|363.27|363.42|363.27|363.32|363.17|15
1617715200000|2021-04-06 13:20:00|363.47|363.22|363.42|363.22|363.47|363.27|363.37|363.22|39
1617715500000|2021-04-06 13:25:00|363.37|363.27|363.42|363.27|363.47|363.32|363.37|363.22|10
1617715800000|2021-04-06 13:30:00|363.47|363.32|363.37|363.22|363.47|363.32|363.27|363.12|58
1617716100000|2021-04-06 13:35:00|363.42|363.27|363.62|363.47|363.67|363.52|363.32|363.17|75
1617716400000|2021-04-06 13:40:00|363.67|363.52|363.77|363.62|363.77|363.62|363.62|363.42|49
1617716700000|2021-04-06 13:45:00|363.82|363.67|364.02|363.87|364.02|363.87|363.82|363.67|28
1617717000000|2021-04-06 13:50:00|363.97|363.82|364.07|363.92|364.07|363.92|363.92|363.77|68
1617717300000|2021-04-06 13:55:00|364.02|363.87|364.07|363.92|364.07|363.92|364.02|363.82|48
1617717600000|2021-04-06 14:00:00|364.12|363.97|364.32|364.12|364.32|364.17|364.12|363.97|118
1617717900000|2021-04-06 14:05:00|364.27|364.17|364.17|364.02|364.32|364.17|364.12|363.92|53
1617718200000|2021-04-06 14:10:00|364.22|363.97|364.22|364.07|364.27|364.12|364.12|363.97|26
1617718500000|2021-04-06 14:15:00|364.17|364.02|364.27|364.12|364.32|364.17|364.12|363.97|30
1617718800000|2021-04-06 14:20:00|364.32|364.17|364.37|364.22|364.37|364.22|364.27|364.12|23
1617719100000|2021-04-06 14:25:00|364.32|364.17|364.12|363.97|364.37|364.22|364.12|363.97|48
1617719400000|2021-04-06 14:30:00|364.17|364.02|364.17|364.02|364.27|364.07|364.07|363.92|28
1617719700000|2021-04-06 14:35:00|364.22|364.07|364.27|364.12|364.32|364.12|364.22|364.07|18
1617720000000|2021-04-06 14:40:00|364.32|364.17|364.27|364.12|364.32|364.17|364.17|364.02|38
1617720300000|2021-04-06 14:45:00|364.32|364.17|364.42|364.27|364.47|364.32|364.27|364.12|46
1617720600000|2021-04-06 14:50:00|364.47|364.22|364.52|364.37|364.57|364.37|364.47|364.22|14
1617720900000|2021-04-06 14:55:00|364.57|364.42|364.47|364.32|364.57|364.42|364.47|364.32|12
1617721200000|2021-04-06 15:00:00|364.42|364.27|364.37|364.22|364.52|364.32|364.32|364.17|31
1617721500000|2021-04-06 15:05:00|364.42|364.17|364.37|364.22|364.42|364.27|364.27|364.12|31
1617721800000|2021-04-06 15:10:00|364.42|364.27|364.47|364.32|364.47|364.32|364.42|364.27|11
1617722100000|2021-04-06 15:15:00|364.52|364.37|364.47|364.32|364.57|364.42|364.47|364.32|20
1617722400000|2021-04-06 15:20:00|364.42|364.27|364.42|364.27|364.42|364.27|364.42|364.27|11
1617722700000|2021-04-06 15:25:00|364.47|364.32|364.32|364.17|364.52|364.37|364.32|364.17|37
1617723000000|2021-04-06 15:30:00|364.37|364.12|364.22|364.07|364.37|364.17|364.22|364.02|46
1617723300000|2021-04-06 15:35:00|364.27|364.12|364.37|364.22|364.42|364.22|364.27|364.07|30
1617723600000|2021-04-06 15:40:00|364.32|364.17|364.42|364.27|364.47|364.27|364.32|364.17|6
1617723900000|2021-04-06 15:45:00|364.47|364.32|364.47|364.32|364.52|364.37|364.42|364.27|10
1617724200000|2021-04-06 15:50:00|364.52|364.37|364.52|364.37|364.52|364.37|364.47|364.32|0
1617724500000|2021-04-06 15:55:00|364.57|364.42|364.57|364.42|364.57|364.42|364.52|364.37|25
1617724800000|2021-04-06 16:00:00|364.62|364.37|364.52|364.37|364.62|364.37|364.52|364.37|5
1617725100000|2021-04-06 16:05:00|364.57|364.42|364.57|364.37|364.57|364.42|364.52|364.37|25
1617725400000|2021-04-06 16:10:00|364.52|364.42|364.42|364.27|364.57|364.42|364.42|364.27|17
1617725700000|2021-04-06 16:15:00|364.47|364.32|364.37|364.22|364.47|364.32|364.37|364.22|13
1617726000000|2021-04-06 16:20:00|364.42|364.27|364.37|364.22|364.42|364.27|364.37|364.17|2
1617726300000|2021-04-06 16:25:00|364.42|364.27|364.32|364.12|364.42|364.27|364.27|364.12|16
1617726600000|2021-04-06 16:30:00|364.27|364.17|364.22|364.02|364.32|364.17|364.22|364.02|9
1617726900000|2021-04-06 16:35:00|364.17|364.07|364.02|363.87|364.17|364.07|364.02|363.87|11
1617727200000|2021-04-06 16:40:00|364.07|363.82|364.02|363.87|364.07|363.87|363.97|363.82|29
1617727500000|2021-04-06 16:45:00|364.07|363.82|363.92|363.72|364.07|363.87|363.87|363.72|13
1617727800000|2021-04-06 16:50:00|363.87|363.67|363.92|363.77|363.92|363.77|363.82|363.67|11
1617728100000|2021-04-06 16:55:00|363.87|363.72|363.97|363.77|363.97|363.77|363.87|363.72|7
1617728400000|2021-04-06 17:00:00|363.92|363.72|363.87|363.72|363.97|363.77|363.87|363.72|5
1617728700000|2021-04-06 17:05:00|363.82|363.67|363.72|363.57|363.87|363.67|363.72|363.57|24
1617729000000|2021-04-06 17:10:00|363.77|363.52|363.67|363.52|363.77|363.57|363.52|363.37|28
1617729300000|2021-04-06 17:15:00|363.62|363.47|363.62|363.42|363.67|363.52|363.57|363.37|8
1617729600000|2021-04-06 17:20:00|363.57|363.47|363.57|363.37|363.62|363.47|363.52|363.37|5
1617729900000|2021-04-06 17:25:00|363.52|363.42|363.47|363.32|363.57|363.42|363.37|363.17|18
1617730200000|2021-04-06 17:30:00|363.42|363.27|363.52|363.32|363.57|363.42|363.42|363.27|6
1617730500000|2021-04-06 17:35:00|363.47|363.37|363.47|363.32|363.52|363.37|363.47|363.32|7
1617730800000|2021-04-06 17:40:00|363.52|363.37|363.52|363.37|363.62|363.42|363.47|363.32|5
1617731100000|2021-04-06 17:45:00|363.47|363.32|363.47|363.32|363.62|363.42|363.47|363.32|4
1617731400000|2021-04-06 17:50:00|363.42|363.27|363.62|363.42|363.62|363.42|363.42|363.27|3
1617731700000|2021-04-06 17:55:00|363.57|363.47|363.37|363.22|363.67|363.47|363.37|363.22|47
1617732000000|2021-04-06 18:00:00|363.42|363.27|363.52|363.32|363.52|363.37|363.32|363.17|5
1617732300000|2021-04-06 18:05:00|363.47|363.27|363.47|363.27|363.57|363.37|363.42|363.27|7
1617732600000|2021-04-06 18:10:00|363.42|363.32|363.47|363.27|363.52|363.37|363.42|363.27|5
1617732900000|2021-04-06 18:15:00|363.42|363.22|363.47|363.27|363.47|363.27|363.37|363.22|10
1617733200000|2021-04-06 18:20:00|363.42|363.22|363.42|363.27|363.47|363.27|363.42|363.22|1
1617733500000|2021-04-06 18:25:00|363.37|363.22|363.42|363.27|363.42|363.27|363.37|363.22|14
1617733800000|2021-04-06 18:30:00|363.37|363.22|363.32|363.12|363.42|363.27|363.32|363.12|11
1617734100000|2021-04-06 18:35:00|363.27|363.07|363.22|363.07|363.27|363.07|363.12|362.97|13
1617734400000|2021-04-06 18:40:00|363.27|363.02|363.27|363.12|363.37|363.17|363.22|363.02|0
1617734700000|2021-04-06 18:45:00|363.22|363.07|363.27|363.07|363.32|363.17|363.22|363.02|5
1617735000000|2021-04-06 18:50:00|363.22|363.02|363.12|362.97|363.22|363.07|363.12|362.97|19
1617735300000|2021-04-06 18:55:00|363.17|363.02|363.02|362.87|363.17|363.02|363.02|362.87|8
1617735600000|2021-04-06 19:00:00|363.07|362.92|362.87|362.67|363.07|362.92|362.77|362.62|34
1617735900000|2021-04-06 19:05:00|362.92|362.72|362.77|362.62|362.92|362.72|362.77|362.62|1
1617736200000|2021-04-06 19:10:00|362.72|362.57|362.72|362.57|362.77|362.57|362.67|362.52|9
1617736500000|2021-04-06 19:15:00|362.67|362.52|362.77|362.57|362.77|362.62|362.62|362.47|20
1617736800000|2021-04-06 19:20:00|362.72|362.52|362.77|362.57|362.77|362.62|362.67|362.52|2
1617737100000|2021-04-06 19:25:00|362.72|362.52|362.77|362.57|362.77|362.62|362.67|362.47|5
1617737400000|2021-04-06 19:30:00|362.72|362.52|362.77|362.57|362.77|362.62|362.72|362.52|1
1617737700000|2021-04-06 19:35:00|362.72|362.62|362.77|362.52|362.82|362.62|362.72|362.52|2
1617738000000|2021-04-06 19:40:00|362.82|362.57|362.72|362.52|362.82|362.57|362.72|362.52|0
1617738300000|2021-04-06 19:45:00|362.67|362.47|362.72|362.52|362.72|362.57|362.67|362.47|13
1617738600000|2021-04-06 19:50:00|362.67|362.57|362.72|362.57|362.77|362.57|362.62|362.47|10
1617738900000|2021-04-06 19:55:00|362.77|362.62|362.87|362.67|362.92|362.72|362.72|362.52|32
1617739200000|2021-04-06 20:00:00|362.92|362.62|362.72|362.52|362.92|362.62|362.67|362.47|24
1617739500000|2021-04-06 20:05:00|362.67||362.67||362.72||362.67||0
1617739800000|2021-04-06 20:10:00|362.72||362.72||362.72||362.67||0
1617740400000|2021-04-06 20:20:00|362.67||362.67||362.72||362.67||0
1617740700000|2021-04-06 20:25:00|362.72||362.67||362.72||362.67||0
1617741000000|2021-04-06 20:30:00|362.72||362.72||362.72||362.67||0
1617741300000|2021-04-06 20:35:00|362.67||362.72||362.72||362.67||0
1617741600000|2021-04-06 20:40:00|362.77|362.57|362.82|362.27|362.92|362.72|362.67|362.22|31
1617741900000|2021-04-06 20:45:00|362.72|362.32|362.72|362.27|363.17|362.77|362.52|362.22|161
1617742200000|2021-04-06 20:50:00|362.77|362.57|362.82|362.52|363.12|362.72|362.67|362.22|65
1617742500000|2021-04-06 20:55:00|362.77|362.47|362.62|362.12|362.77|362.47|362.57|362.12|3
1617742800000|2021-04-06 21:00:00|362.67|362.17|362.77|362.12|362.77|362.17|362.67|362.12|0
1617743400000|2021-04-06 21:10:00|363.27|362.07|363.02|362.42|363.27|362.42|363.02|362.07|1
1617745200000|2021-04-06 21:40:00|363.12|362.52|363.02|362.42|363.12|362.52|363.02|362.42|0
1617745800000|2021-04-06 21:50:00|363.12|362.52|363.02|362.42|363.12|362.52|363.02|362.42|0
1617746400000|2021-04-06 22:00:00|363.12|362.52|363.02|362.42|363.12|362.52|362.92|362.32|0
1617746700000|2021-04-06 22:05:00|362.92|362.32|362.92|362.32|363.02|362.42|362.92|362.32|0
1617747000000|2021-04-06 22:10:00|363.02|362.42|363.02|362.42|363.02|362.42|362.92|362.32|0
1617747300000|2021-04-06 22:15:00|362.92|362.32|363.32|362.72|363.32|362.72|362.92|362.32|0
1617747600000|2021-04-06 22:20:00|363.22|362.62|363.22|362.62|363.32|362.72|363.22|362.62|0
1617747900000|2021-04-06 22:25:00|363.32|362.72|363.22|362.62|363.32|362.72|363.22|362.62|0
1617748200000|2021-04-06 22:30:00|363.32|362.72|363.42|362.82|363.42|362.82|363.32|362.72|0
1617748800000|2021-04-06 22:40:00|363.52|362.92|363.52|362.92|363.52|362.92|363.52|362.92|0
1617749100000|2021-04-06 22:45:00|363.42|362.82|363.42|362.82|363.52|362.92|363.42|362.82|0
1617749400000|2021-04-06 22:50:00|363.52|362.92|363.42|362.82|363.52|362.92|363.42|362.82|0
1617750900000|2021-04-06 23:15:00|363.32|362.72|363.42|362.82|363.42|362.82|363.32|362.72|0
1617752700000|2021-04-06 23:45:00|363.52|362.92|363.42|362.82|363.52|362.92|363.42|362.82|0
1617753000000|2021-04-06 23:50:00|363.52|362.92|363.62|363.02|363.62|363.02|363.42|362.82|0
1617753600000|2021-04-07 00:00:00|363.52|362.92|363.52|362.92|363.52|362.92|363.52|362.92|0
1617753900000|2021-04-07 00:05:00|363.62|363.02|363.52|362.92|363.62|363.02|363.42|362.82|0
1617754200000|2021-04-07 00:10:00|363.62|363.02|363.52|362.92|363.62|363.02|363.52|362.92|0
1617754500000|2021-04-07 00:15:00|363.42|362.82|363.42|362.82|363.52|362.92|363.42|362.82|0
1617754800000|2021-04-07 00:20:00|363.52|362.92|363.52|362.92|363.52|362.92|363.52|362.92|0
1617755100000|2021-04-07 00:25:00|363.42|362.82|363.52|362.92|363.52|362.92|363.42|362.82|0
1617755400000|2021-04-07 00:30:00|363.07|362.72|364.22|364.02|364.97|364.77|362.97|362.72|955
1617755700000|2021-04-07 00:35:00|364.27|364.07|364.82|364.62|365.27|365.12|364.22|363.97|717
1617756000000|2021-04-07 00:40:00|364.87|364.67|364.97|364.77|365.17|365.02|364.72|364.57|435
1617756300000|2021-04-07 00:45:00|364.92|364.82|365.27|365.07|365.37|365.17|364.82|364.62|407
1617756600000|2021-04-07 00:50:00|365.17|365.12|364.87|364.72|365.17|365.12|364.87|364.72|236
1617756900000|2021-04-07 00:55:00|364.77|364.67|365.32|365.17|365.37|365.17|364.72|364.57|380
1617757200000|2021-04-07 01:00:00|365.27|365.12|365.27|365.12|365.57|365.42|364.92|364.77|1112
1617757500000|2021-04-07 01:05:00|365.22|365.07|364.87|364.67|365.32|365.12|364.67|364.52|486
1617757800000|2021-04-07 01:10:00|364.82|364.72|365.62|365.47|365.67|365.52|364.82|364.72|452
1617758100000|2021-04-07 01:15:00|365.57|365.42|365.57|365.42|365.62|365.47|365.37|365.17|495
1617758400000|2021-04-07 01:20:00|365.52|365.37|365.62|365.47|365.82|365.67|365.52|365.37|358
1617758700000|2021-04-07 01:25:00|365.57|365.37|365.82|365.62|365.87|365.72|365.37|365.17|539
1617759000000|2021-04-07 01:30:00|365.77|365.67|365.52|365.37|365.82|365.67|365.47|365.32|334
1617759300000|2021-04-07 01:35:00|365.47|365.32|365.37|365.17|365.47|365.37|365.27|365.12|270
1617759600000|2021-04-07 01:40:00|365.32|365.22|364.82|364.67|365.37|365.22|364.77|364.62|301
1617759900000|2021-04-07 01:45:00|364.87|364.72|364.92|364.77|364.92|364.77|364.72|364.52|169
1617760200000|2021-04-07 01:50:00|364.97|364.82|364.72|364.57|364.97|364.82|364.57|364.37|162
1617760500000|2021-04-07 01:55:00|364.77|364.52|364.57|364.42|364.77|364.57|364.52|364.37|139
1617760800000|2021-04-07 02:00:00|364.52|364.37|364.57|364.42|364.57|364.42|364.42|364.27|112
1617761100000|2021-04-07 02:05:00|364.52|364.37|364.62|364.47|364.72|364.57|364.47|364.32|130
1617761400000|2021-04-07 02:10:00|364.57|364.42|364.66|364.51|364.72|364.57|364.56|364.36|89
1617761700000|2021-04-07 02:15:00|364.61|364.46|364.51|364.36|364.66|364.51|364.41|364.26|110
1617762000000|2021-04-07 02:20:00|364.46|364.31|364.06|363.91|364.51|364.36|364.06|363.86|150
1617762300000|2021-04-07 02:25:00|364.01|363.86|364.11|363.96|364.11|363.96|363.96|363.81|91
1617762600000|2021-04-07 02:30:00|364.06|363.91|364.01|363.86|364.21|364.01|363.91|363.76|157
1617762900000|2021-04-07 02:35:00|364.06|363.81|364.06|363.91|364.11|363.91|363.91|363.76|70
1617763200000|2021-04-07 02:40:00|364.11|363.96|364.01|363.86|364.16|364.01|364.01|363.81|85
1617763500000|2021-04-07 02:45:00|363.96|363.81|363.91|363.76|363.96|363.81|363.81|363.61|142
1617763800000|2021-04-07 02:50:00|363.86|363.71|363.76|363.61|363.86|363.71|363.76|363.56|75
1617764100000|2021-04-07 02:55:00|363.71|363.56|363.76|363.61|363.86|363.71|363.61|363.46|141
1617764400000|2021-04-07 03:00:00|363.86|363.66|363.91|363.76|363.96|363.81|363.81|363.61|120
1617764700000|2021-04-07 03:05:00|363.86|363.71|363.86|363.71|363.91|363.76|363.81|363.66|144
1617765000000|2021-04-07 03:10:00|363.81|363.66|363.96|363.81|364.06|363.91|363.76|363.61|183
1617765300000|2021-04-07 03:15:00|364.01|363.86|364.11|363.96|364.16|364.01|363.91|363.76|143
1617765600000|2021-04-07 03:20:00|364.06|363.91|364.01|363.86|364.11|363.96|363.96|363.81|151
1617765900000|2021-04-07 03:25:00|363.96|363.81|364.06|363.91|364.06|363.91|363.96|363.81|138
1617766200000|2021-04-07 03:30:00|364.11|363.96|364.16|364.01|364.21|364.06|364.11|363.91|176
1617766500000|2021-04-07 03:35:00|364.11|363.96|363.81|363.66|364.11|364.01|363.76|363.61|326
1617766800000|2021-04-07 03:40:00|363.76|363.61|363.76|363.61|363.86|363.71|363.71|363.56|126
1617767100000|2021-04-07 03:45:00|363.71|363.56|363.76|363.61|363.81|363.66|363.71|363.56|142
1617767400000|2021-04-07 03:50:00|363.81|363.66|363.66|363.51|363.81|363.66|363.61|363.46|119
1617767700000|2021-04-07 03:55:00|363.71|363.56|363.61|363.46|363.71|363.56|363.51|363.36|143
1617768000000|2021-04-07 04:00:00|363.56|363.41|363.51|363.36|363.61|363.46|363.46|363.31|148
1617768300000|2021-04-07 04:05:00|363.46|363.31|363.56|363.41|363.61|363.46|363.46|363.31|57
1617768600000|2021-04-07 04:10:00|363.61|363.46|363.56|363.41|363.66|363.46|363.56|363.36|19
1617768900000|2021-04-07 04:15:00|363.51|363.36|363.61|363.46|363.66|363.51|363.46|363.31|94
1617769200000|2021-04-07 04:20:00|363.56|363.41|363.41|363.26|363.56|363.41|363.36|363.21|82
1617769500000|2021-04-07 04:25:00|363.46|363.31|363.41|363.26|363.46|363.31|363.36|363.16|100
1617769800000|2021-04-07 04:30:00|363.36|363.21|363.46|363.31|363.46|363.31|363.31|363.16|65
1617770100000|2021-04-07 04:35:00|363.41|363.26|363.46|363.31|363.46|363.31|363.36|363.21|29
1617770400000|2021-04-07 04:40:00||363.26||363.31||363.31||363.26|8
1617770700000|2021-04-07 04:45:00|363.41|363.26|363.36|363.21|363.46|363.31|363.36|363.21|48
1617771000000|2021-04-07 04:50:00|363.41|363.26|363.56|363.41|363.61|363.46|363.41|363.26|42
1617771300000|2021-04-07 04:55:00|363.61|363.46|363.56|363.41|363.61|363.46|363.56|363.41|42
1617771600000|2021-04-07 05:00:00|363.51|363.36|363.21|363.06|363.51|363.36|363.16|363.01|352
1617771900000|2021-04-07 05:05:00|363.16|363.01|363.16|363.01|363.36|363.21|363.16|362.96|231
1617772200000|2021-04-07 05:10:00|363.21|363.06|363.31|363.16|363.36|363.21|363.16|363.01|179
1617772500000|2021-04-07 05:15:00|363.36|363.21|362.96|362.81|363.36|363.21|362.96|362.81|177
1617772800000|2021-04-07 05:20:00|363.01|362.86|363.31|363.16|363.31|363.16|362.96|362.81|210
1617773100000|2021-04-07 05:25:00|363.26|363.11|363.31|363.16|363.41|363.26|363.26|363.11|140
1617773400000|2021-04-07 05:30:00|363.26|363.11|363.06|362.91|363.31|363.16|363.06|362.91|190
1617773700000|2021-04-07 05:35:00|363.01|362.86|363.06|362.91|363.11|362.96|362.96|362.81|192
1617774000000|2021-04-07 05:40:00|363.11|362.96|363.06|362.86|363.16|363.01|363.06|362.86|140
1617774300000|2021-04-07 05:45:00|363.01|362.91|362.86|362.66|363.01|362.91|362.86|362.66|231
1617774600000|2021-04-07 05:50:00|362.81|362.71|362.71|362.56|362.86|362.71|362.66|362.46|155
1617774900000|2021-04-07 05:55:00|362.76|362.61|362.71|362.56|362.76|362.61|362.56|362.41|196
1617775200000|2021-04-07 06:00:00|362.76|362.51|362.81|362.61|362.86|362.71|362.76|362.51|136
1617775500000|2021-04-07 06:05:00|362.76|362.66|362.51|362.36|362.81|362.66|362.51|362.36|169
1617775800000|2021-04-07 06:10:00|362.46|362.31|362.51|362.31|362.56|362.41|362.41|362.26|221
1617776100000|2021-04-07 06:15:00|362.46|362.36|362.51|362.36|362.81|362.66|362.46|362.31|322
1617776400000|2021-04-07 06:20:00|362.46|362.31|362.41|362.26|362.56|362.41|362.36|362.21|182
1617776700000|2021-04-07 06:25:00|362.36|362.21|362.36|362.21|362.51|362.36|362.31|362.16|144
1617777000000|2021-04-07 06:30:00|362.31|362.16|362.26|362.11|362.36|362.21|362.06|361.91|268
1617777300000|2021-04-07 06:35:00|362.21|362.06|362.21|362.06|362.31|362.16|362.21|362.01|121
1617777600000|2021-04-07 06:40:00|362.26|362.01|362.31|362.16|362.31|362.16|362.21|362.01|106
1617777900000|2021-04-07 06:45:00|362.36|362.21|362.46|362.31|362.46|362.31|362.31|362.11|175
1617778200000|2021-04-07 06:50:00|362.51|362.36|362.21|362.06|362.51|362.36|362.21|362.06|136
1617778500000|2021-04-07 06:55:00|362.26|362.11|362.21|362.06|362.31|362.16|362.21|362.06|101
1617778800000|2021-04-07 07:00:00|362.26|362.01|362.31|362.16|362.46|362.31|362.26|362.01|241
1617779100000|2021-04-07 07:05:00|362.36|362.21|362.31|362.16|362.46|362.26|362.26|362.11|167
1617779400000|2021-04-07 07:10:00|362.36|362.21|362.61|362.46|362.61|362.46|362.31|362.16|203
1617779700000|2021-04-07 07:15:00|362.56|362.41|362.51|362.36|362.71|362.56|362.46|362.31|185
1617780000000|2021-04-07 07:20:00|362.56|362.41|362.41|362.21|362.61|362.46|362.36|362.16|200
1617780300000|2021-04-07 07:25:00|362.36|362.26|362.46|362.31|362.51|362.36|362.36|362.21|183
1617780600000|2021-04-07 07:30:00|362.51|362.36|362.36|362.21|362.56|362.41|362.36|362.21|163
1617780900000|2021-04-07 07:35:00|362.41|362.26|362.31|362.16|362.41|362.26|362.26|362.11|132
1617781200000|2021-04-07 07:40:00|362.36|362.21|362.36|362.21|362.51|362.36|362.31|362.16|157
1617781500000|2021-04-07 07:45:00|362.41|362.26|362.51|362.31|362.51|362.36|362.36|362.21|164
1617781800000|2021-04-07 07:50:00|362.46|362.36|362.36|362.21|362.46|362.36|362.31|362.16|147
1617782100000|2021-04-07 07:55:00|362.41|362.26|362.31|362.16|362.46|362.31|362.31|362.16|143
1617782400000|2021-04-07 08:00:00|362.26|362.11|362.16|362.01|362.31|362.16|362.11|361.96|139
1617782700000|2021-04-07 08:05:00|362.26|362.06|362.26|362.11|362.26|362.11|362.16|362.01|177
1617783000000|2021-04-07 08:10:00|362.21|362.06|362.06|361.86|362.21|362.06|362.01|361.81|137
1617783300000|2021-04-07 08:15:00|362.01|361.81|361.81|361.66|362.06|361.81|361.76|361.61|235
1617783600000|2021-04-07 08:20:00|361.86|361.71|361.76|361.61|361.86|361.71|361.71|361.56|122
1617783900000|2021-04-07 08:25:00|361.71|361.56|361.91|361.76|362.06|361.86|361.71|361.56|313
1617784200000|2021-04-07 08:30:00|361.86|361.71|362.01|361.86|362.06|361.91|361.86|361.71|218
1617784500000|2021-04-07 08:35:00|362.06|361.91|362.11|361.96|362.16|362.01|361.96|361.81|266
1617784800000|2021-04-07 08:40:00|362.16|362.01|362.11|361.96|362.21|362.06|362.06|361.91|239
1617785100000|2021-04-07 08:45:00|362.06|361.91|362.01|361.86|362.06|361.91|361.91|361.76|257
1617785400000|2021-04-07 08:50:00|361.96|361.81|362.16|362.01|362.26|362.11|361.96|361.76|547
1617785700000|2021-04-07 08:55:00|362.21|362.06|362.36|362.16|362.36|362.16|362.06|361.91|614
1617786000000|2021-04-07 09:00:00|362.31|362.11|361.91|361.71|362.36|362.16|361.81|361.66|813
1617786300000|2021-04-07 09:05:00|361.96|361.76|361.91|361.71|362.06|361.91|361.86|361.71|215
1617786600000|2021-04-07 09:10:00|361.96|361.76|362.06|361.86|362.06|361.91|361.91|361.71|99
1617786900000|2021-04-07 09:15:00|362.01|361.81|361.96|361.81|362.01|361.81|361.81|361.66|231
1617787200000|2021-04-07 09:20:00|362.11|361.51|362.21|361.61|362.21|361.61|362.11|361.51|0
1617787500000|2021-04-07 09:25:00|362.11|361.51|362.11|361.51|362.21|361.61|362.11|361.51|20
1617787800000|2021-04-07 09:30:00|362.01|361.41|361.91|361.31|362.01|361.41|361.91|361.31|0
1617788100000|2021-04-07 09:35:00|362.01|361.41|362.01|361.41|362.01|361.41|361.91|361.31|0
1617788700000|2021-04-07 09:45:00|362.11|361.51|362.11|361.51|362.11|361.51|362.01|361.41|0
1617789000000|2021-04-07 09:50:00|361.91|361.66|361.46|361.31|361.91|361.66|361.46|361.31|52
1617789300000|2021-04-07 09:55:00|361.41|361.26|361.36|361.21|361.46|361.31|361.36|361.21|13
1617789600000|2021-04-07 10:00:00|361.41|361.26|361.41|361.26|361.51|361.31|361.41|361.26|19
1617789900000|2021-04-07 10:05:00|361.46|361.31|361.51|361.31|361.56|361.41|361.41|361.26|13
1617790200000|2021-04-07 10:10:00|361.56|361.36|361.61|361.41|361.66|361.51|361.56|361.36|28
1617790500000|2021-04-07 10:15:00|361.56|361.46|361.61|361.41|361.61|361.46|361.51|361.31|5
1617790800000|2021-04-07 10:20:00|361.56|361.46|361.46|361.31|361.61|361.46|361.46|361.31|3
1617791100000|2021-04-07 10:25:00|361.51|361.36|361.51|361.36|361.56|361.41|361.51|361.36|9
1617791400000|2021-04-07 10:30:00|361.56|361.31|361.56|361.41|361.56|361.41|361.41|361.26|11
1617791700000|2021-04-07 10:35:00|361.51|361.36|361.51|361.31|361.56|361.41|361.46|361.31|25
1617792000000|2021-04-07 10:40:00|361.46|361.36|361.51|361.31|361.56|361.41|361.46|361.31|3
1617792300000|2021-04-07 10:45:00|361.46|361.36|361.71|361.46|361.71|361.51|361.46|361.31|7
1617792600000|2021-04-07 10:50:00|361.66|361.51|361.86|361.71|361.91|361.76|361.66|361.51|86
1617792900000|2021-04-07 10:55:00|361.81|361.66|361.71|361.56|361.86|361.66|361.71|361.56|5
1617793200000|2021-04-07 11:00:00|361.66|361.46|361.76|361.61|361.76|361.61|361.61|361.41|12
1617793500000|2021-04-07 11:05:00|361.71|361.56|361.81|361.66|361.81|361.66|361.66|361.51|23
1617793800000|2021-04-07 11:10:00|361.76|361.61|361.86|361.66|361.86|361.66|361.66|361.51|6
1617794100000|2021-04-07 11:15:00|361.81|361.71|362.01|361.81|362.01|361.86|361.81|361.66|2
1617794400000|2021-04-07 11:20:00|361.96|361.76|361.81|361.66|362.01|361.81|361.81|361.66|35
1617794700000|2021-04-07 11:25:00|361.86|361.61|361.71|361.56|361.86|361.66|361.71|361.56|61
1617795000000|2021-04-07 11:30:00|361.66|361.51|361.66|361.51|361.71|361.56|361.61|361.46|37
1617795300000|2021-04-07 11:35:00|361.71|361.46|361.66|361.46|361.71|361.56|361.61|361.46|16
1617795600000|2021-04-07 11:40:00|361.61|361.51|361.66|361.46|361.71|361.56|361.61|361.46|5
1617795900000|2021-04-07 11:45:00|361.61|361.51|361.66|361.51|361.71|361.51|361.61|361.46|0
1617796200000|2021-04-07 11:50:00|361.71|361.56|361.66|361.46|361.71|361.56|361.56|361.41|2
1617796500000|2021-04-07 11:55:00|361.61|361.41|361.61|361.46|361.61|361.46|361.56|361.41|2
1617796800000|2021-04-07 12:00:00|361.56|361.41|361.66|361.46|361.66|361.51|361.56|361.41|26
1617797100000|2021-04-07 12:05:00|361.61|361.51|361.71|361.56|361.76|361.56|361.56|361.41|24
1617797400000|2021-04-07 12:10:00|361.66|361.51|361.61|361.46|361.71|361.56|361.61|361.41|20
1617797700000|2021-04-07 12:15:00|361.66|361.41|361.51|361.36|361.66|361.41|361.46|361.31|20
1617798000000|2021-04-07 12:20:00|361.46|361.31|361.56|361.41|361.56|361.41|361.46|361.31|12
1617798300000|2021-04-07 12:25:00|361.51|361.36|361.61|361.46|361.66|361.46|361.51|361.36|13
1617798600000|2021-04-07 12:30:00|361.66|361.51|361.66|361.51|361.66|361.51|361.61|361.46|9
1617798900000|2021-04-07 12:35:00|361.61|361.46|361.66|361.51|361.66|361.51|361.56|361.41|28
1617799200000|2021-04-07 12:40:00|361.61|361.46|361.66|361.51|361.66|361.51|361.56|361.41|12
1617799500000|2021-04-07 12:45:00|361.61|361.46|361.61|361.46|361.61|361.46|361.51|361.31|22
1617799800000|2021-04-07 12:50:00|361.66|361.51|361.66|361.51|361.66|361.51|361.56|361.36|19
1617800100000|2021-04-07 12:55:00|361.61|361.46|361.61|361.46|361.66|361.51|361.56|361.41|15
1617800400000|2021-04-07 13:00:00|361.66|361.41|361.81|361.66|361.81|361.66|361.66|361.41|26
1617800700000|2021-04-07 13:05:00|361.86|361.71|361.86|361.71|361.86|361.71|361.81|361.71|29
1617801000000|2021-04-07 13:10:00|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.76|9
1617801300000|2021-04-07 13:15:00|361.96|361.81|361.86|361.71|361.96|361.81|361.86|361.71|13
1617801600000|2021-04-07 13:20:00|361.91|361.76|361.91|361.76|361.91|361.76|361.91|361.76|4
1617801900000|2021-04-07 13:25:00|361.96|361.81|362.11|361.96|362.11|361.96|361.96|361.76|39
1617802200000|2021-04-07 13:30:00|362.06|361.91|362.16|362.01|362.21|362.06|362.01|361.86|64
1617802500000|2021-04-07 13:35:00|362.21|361.96|362.21|362.06|362.26|362.11|362.11|361.96|50
1617802800000|2021-04-07 13:40:00|362.26|362.01|362.26|362.06|362.26|362.11|362.16|361.96|35
1617803100000|2021-04-07 13:45:00|362.31|362.11|362.26|362.11|362.31|362.16|362.26|362.06|29
1617803400000|2021-04-07 13:50:00|362.21|362.06|362.26|362.11|362.26|362.11|362.21|362.06|7
1617803700000|2021-04-07 13:55:00|362.21|362.06|362.16|362.01|362.26|362.11|362.16|362.01|31
1617804000000|2021-04-07 14:00:00|362.11|361.96|362.16|362.01|362.21|362.06|362.01|361.86|42
1617804300000|2021-04-07 14:05:00|362.11|361.96|362.21|362.06|362.21|362.06|362.11|361.91|20
1617804600000|2021-04-07 14:10:00|362.16|362.01|362.26|362.11|362.26|362.11|362.16|362.01|31
1617804900000|2021-04-07 14:15:00|362.21|362.06|362.36|362.21|362.36|362.21|362.16|362.01|23
1617805200000|2021-04-07 14:20:00|362.41|362.26|362.51|362.31|362.56|362.36|362.36|362.21|69
1617805500000|2021-04-07 14:25:00|362.46|362.26|362.51|362.31|362.56|362.41|362.36|362.21|424
1617805800000|2021-04-07 14:30:00|362.46|362.36|362.51|362.31|362.51|362.36|362.46|362.31|10
1617806100000|2021-04-07 14:35:00|362.46|362.26|362.31|362.16|362.46|362.26|362.31|362.11|22
1617806400000|2021-04-07 14:40:00|362.36|362.21|362.36|362.21|362.46|362.26|362.31|362.11|15
1617806700000|2021-04-07 14:45:00|362.41|362.26|362.36|362.21|362.46|362.26|362.36|362.21|12
1617807000000|2021-04-07 14:50:00|362.31|362.16|362.36|362.16|362.41|362.26|362.31|362.16|7
1617807300000|2021-04-07 14:55:00|362.31|362.21|362.31|362.11|362.36|362.21|362.21|362.06|8
1617807600000|2021-04-07 15:00:00|362.26|362.16|362.26|362.11|362.36|362.21|362.26|362.11|7
1617807900000|2021-04-07 15:05:00|362.31|362.16|362.31|362.11|362.41|362.21|362.26|362.11|22
1617808200000|2021-04-07 15:10:00|362.36|362.16|362.31|362.16|362.41|362.21|362.31|362.11|10
1617808500000|2021-04-07 15:15:00|362.36|362.21|362.36|362.16|362.36|362.21|362.31|362.16|23
1617808800000|2021-04-07 15:20:00|362.31|362.21|362.21|362.06|362.36|362.21|362.21|362.06|26
1617809100000|2021-04-07 15:25:00|362.16|362.01|362.26|362.06|362.31|362.11|362.11|361.91|25
1617809400000|2021-04-07 15:30:00|362.31|362.11|362.26|362.06|362.31|362.16|362.21|362.01|65
1617809700000|2021-04-07 15:35:00|362.31|362.11|362.11|361.96|362.31|362.11|362.06|361.91|48
1617810000000|2021-04-07 15:40:00|362.06|361.91|362.16|362.01|362.16|362.01|361.96|361.81|61
1617810300000|2021-04-07 15:45:00|362.26|362.11|362.31|362.16|362.41|362.26|362.26|362.06|95
1617810600000|2021-04-07 15:50:00|362.36|362.21|362.31|362.16|362.36|362.21|362.31|362.16|7
1617810900000|2021-04-07 15:55:00|362.26|362.11|362.31|362.16|362.31|362.16|362.16|361.96|42
1617811200000|2021-04-07 16:00:00|362.26|362.11|362.41|362.26|362.41|362.26|362.26|362.11|44
1617811500000|2021-04-07 16:05:00|362.46|362.21|362.46|362.26|362.46|362.31|362.41|362.21|23
1617811800000|2021-04-07 16:10:00|362.41|362.21|362.31|362.11|362.46|362.26|362.31|362.11|15
1617812100000|2021-04-07 16:15:00|362.21|362.16|362.16|361.96|362.21|362.16|362.06|361.86|25
1617812400000|2021-04-07 16:20:00|362.11|362.01|362.31|362.16|362.31|362.16|362.11|361.96|11
1617812700000|2021-04-07 16:25:00|362.26|362.11|362.01|361.81|362.31|362.11|362.01|361.81|10
1617813000000|2021-04-07 16:30:00|361.96|361.76|361.91|361.76|362.01|361.81|361.91|361.71|31
1617813300000|2021-04-07 16:35:00|361.96|361.81|361.96|361.81|362.01|361.86|361.91|361.76|23
1617813600000|2021-04-07 16:40:00|361.91|361.76|361.86|361.71|361.96|361.76|361.86|361.71|4
1617813900000|2021-04-07 16:45:00|361.91|361.76|361.91|361.76|361.96|361.81|361.86|361.76|6
1617814200000|2021-04-07 16:50:00|361.86|361.71|361.91|361.71|361.96|361.81|361.86|361.71|9
1617814500000|2021-04-07 16:55:00|361.86|361.76|361.91|361.71|361.96|361.81|361.86|361.71|6
1617814800000|2021-04-07 17:00:00|361.86|361.76|361.91|361.71|361.96|361.76|361.81|361.66|6
1617815100000|2021-04-07 17:05:00|361.96|361.81|361.91|361.71|362.01|361.81|361.86|361.66|25
1617815400000|2021-04-07 17:10:00|361.86|361.76|361.96|361.81|362.01|361.81|361.86|361.71|14
1617815700000|2021-04-07 17:15:00|361.91|361.76|361.91|361.76|362.01|361.81|361.91|361.76|6
1617816000000|2021-04-07 17:20:00|361.86|361.71|361.86|361.71|361.96|361.81|361.86|361.71|0
1617816300000|2021-04-07 17:25:00|361.91|361.76|361.91|361.71|361.96|361.81|361.86|361.71|2
1617816600000|2021-04-07 17:30:00|361.86|361.76|361.96|361.81|362.01|361.81|361.86|361.71|11
1617816900000|2021-04-07 17:35:00|362.01|361.76|361.96|361.81|362.01|361.81|361.91|361.76|12
1617817200000|2021-04-07 17:40:00|361.91|361.76|361.96|361.76|361.96|361.76|361.91|361.76|2
1617817500000|2021-04-07 17:45:00|361.91||361.96||361.96||361.91||0
1617817800000|2021-04-07 17:50:00|361.91||361.91||361.96||361.91||4
1617818100000|2021-04-07 17:55:00|361.96||361.96||361.96||361.91||14
1617818400000|2021-04-07 18:00:00|361.91|361.81|362.16|361.96|362.16|362.01|361.91|361.76|40
1617818700000|2021-04-07 18:05:00|362.11|361.91|362.16|361.96|362.21|362.01|362.01|361.76|21
1617819000000|2021-04-07 18:10:00|362.21|362.01|362.31|362.11|362.31|362.11|362.11|361.96|0
1617819300000|2021-04-07 18:15:00|362.26|362.16|362.26|362.06|362.26|362.16|362.21|362.01|0
1617819600000|2021-04-07 18:20:00|362.21|362.01|362.26|362.06|362.31|362.11|362.16|361.96|0
1617819900000|2021-04-07 18:25:00|362.21|362.01|362.26|362.06|362.26|362.11|362.16|361.96|0
1617820200000|2021-04-07 18:30:00|362.31|362.11|362.31|362.11|362.31|362.11|362.21|362.06|0
1617820500000|2021-04-07 18:35:00|362.26|362.06|362.36|362.16|362.36|362.16|362.21|362.01|0
1617820800000|2021-04-07 18:40:00|362.31|362.21|362.26|362.06|362.36|362.21|362.26|362.06|2
1617821100000|2021-04-07 18:45:00|362.31|362.11|362.26|362.01|362.36|362.16|362.21|362.01|1
1617821400000|2021-04-07 18:50:00|362.21|362.06|362.21|362.01|362.26|362.11|362.16|362.01|7
1617821700000|2021-04-07 18:55:00|362.16|361.91|362.06|361.91|362.21|361.96|362.01|361.86|6
1617822000000|2021-04-07 19:00:00|362.11|361.96|362.16|362.01|362.21|362.01|362.06|361.86|4
1617822300000|2021-04-07 19:05:00|362.11|361.96|362.11|361.91|362.16|362.01|362.06|361.86|5
1617822600000|2021-04-07 19:10:00|362.06|361.86|362.01|361.86|362.11|361.96|362.01|361.86|4
1617822900000|2021-04-07 19:15:00|362.06|361.91|362.01|361.86|362.06|361.91|361.96|361.76|5
1617823200000|2021-04-07 19:20:00|362.06|361.81|362.01|361.86|362.11|361.96|362.01|361.81|3
1617823500000|2021-04-07 19:25:00|361.96|361.81|362.01|361.81|362.06|361.91|361.91|361.76|9
1617823800000|2021-04-07 19:30:00|361.96|361.86|361.86|361.71|362.06|361.86|361.86|361.66|5
1617824100000|2021-04-07 19:35:00|361.81|361.66|362.01|361.81|362.01|361.81|361.81|361.61|0
1617824400000|2021-04-07 19:40:00|362.06|361.86|362.21|362.01|362.21|362.06|362.01|361.86|10
1617824700000|2021-04-07 19:45:00|362.26|362.06|362.36|362.21|362.36|362.21|362.26|362.01|26
1617825000000|2021-04-07 19:50:00|362.41|362.26|362.26|362.11|362.41|362.26|362.21|362.01|29
1617825300000|2021-04-07 19:55:00|362.31|362.06|362.46|362.26|362.46|362.31|362.31|362.06|15
1617825600000|2021-04-07 20:00:00|362.41|362.31|362.51|362.36|362.51|362.36|362.41|362.26|14
1617825900000|2021-04-07 20:05:00|362.46|362.31|362.51|362.36|362.51|362.36|362.46|362.31|0
1617827100000|2021-04-07 20:25:00|362.46|362.31|362.46|362.31|362.46|362.31|362.46|362.31|3
1617827400000|2021-04-07 20:30:00|362.51|362.36|362.51|362.31|362.51|362.36|362.46|362.31|3
1617827700000|2021-04-07 20:35:00|362.56|362.36|362.51|362.36|362.56|362.41|362.51|362.31|2
1617828000000|2021-04-07 20:40:00|362.46|362.31|362.56|362.36|362.56|362.36|362.41|362.16|19
1617828300000|2021-04-07 20:45:00|362.51|362.31|362.56|362.36|362.56|362.41|362.36|362.16|145
1617828600000|2021-04-07 20:50:00|362.51|362.31|362.51|362.31|362.56|362.36|362.36|362.16|110
1617828900000|2021-04-07 20:55:00|362.56|362.36|362.66|362.36|362.66|362.41|362.51|362.31|12
1617829200000|2021-04-07 21:00:00||362.31||362.21||362.31||362.16|0
1617829500000|2021-04-07 21:05:00|362.61|362.26|362.66|362.21|362.66|362.36|362.51|362.21|1
1617829800000|2021-04-07 21:10:00|362.71|362.16|362.71|362.11|362.71|362.16|362.71|362.11|0
1617832500000|2021-04-07 21:55:00|362.81|362.21|362.81|362.21|362.81|362.21|362.81|362.21|0
1617832800000|2021-04-07 22:00:00|362.71|362.11|362.71|362.11|362.81|362.21|362.71|362.11|0
1617833400000|2021-04-07 22:10:00|362.81|362.21|362.71|362.11|362.81|362.21|362.71|362.11|0
1617834600000|2021-04-07 22:30:00|362.81|362.21|362.71|362.11|362.81|362.21|362.71|362.11|0
1617834900000|2021-04-07 22:35:00|362.81|362.21|362.81|362.21|362.81|362.21|362.71|362.11|0
1617835500000|2021-04-07 22:45:00|362.71|362.11|362.71|362.11|362.71|362.11|362.71|362.11|0
1617837900000|2021-04-07 23:25:00|362.61|362.01|362.71|362.11|362.71|362.11|362.61|362.01|0
1617838200000|2021-04-07 23:30:00|362.81|362.21|363.11|362.51|363.11|362.51|362.81|362.21|0
1617838500000|2021-04-07 23:35:00|363.21|362.61|363.21|362.61|363.21|362.61|363.11|362.51|0
1617838800000|2021-04-07 23:40:00|363.31|362.71|363.21|362.61|363.31|362.71|363.21|362.61|0
1617839100000|2021-04-07 23:45:00|363.11|362.51|363.21|362.61|363.21|362.61|363.11|362.51|0
1617839400000|2021-04-07 23:50:00|363.11|362.51|363.11|362.51|363.21|362.61|363.11|362.51|0
1617839700000|2021-04-07 23:55:00|363.21|362.61|363.11|362.51|363.21|362.61|363.11|362.51|0
1617840000000|2021-04-08 00:00:00|363.01|362.41|363.01|362.41|363.11|362.51|362.91|362.31|0
1617840300000|2021-04-08 00:05:00|362.91|362.31|363.11|362.51|363.11|362.51|362.91|362.31|0
1617840600000|2021-04-08 00:10:00|363.01|362.41|363.11|362.51|363.11|362.51|363.01|362.41|0
1617840900000|2021-04-08 00:15:00|363.01|362.41|363.01|362.41|363.11|362.51|363.01|362.41|0
1617841800000|2021-04-08 00:30:00|362.41|362.16|362.46|362.26|362.56|362.36|362.16|362.01|290
1617842100000|2021-04-08 00:35:00|362.51|362.31|362.46|362.31|362.51|362.36|362.41|362.21|167
1617842400000|2021-04-08 00:40:00|362.41|362.26|362.41|362.26|362.51|362.31|362.31|362.16|152
1617842700000|2021-04-08 00:45:00|362.46|362.31|362.41|362.26|362.46|362.31|362.41|362.26|48
1617843000000|2021-04-08 00:50:00|362.46|362.31|362.01|361.81|362.51|362.36|362.01|361.81|179
1617843300000|2021-04-08 00:55:00|361.96|361.76|361.91|361.76|361.96|361.76|361.76|361.61|255
1617843600000|2021-04-08 01:00:00|361.96|361.81|361.91|361.76|361.96|361.81|361.61|361.46|506
1617843900000|2021-04-08 01:05:00|361.81|361.71|361.66|361.46|361.81|361.76|361.51|361.36|312
1617844200000|2021-04-08 01:10:00|361.71|361.51|361.56|361.41|361.76|361.61|361.46|361.31|239
1617844500000|2021-04-08 01:15:00|361.51|361.36|362.01|361.81|362.21|362.01|361.51|361.36|349
1617844800000|2021-04-08 01:20:00|362.06|361.86|361.91|361.76|362.16|362.01|361.91|361.76|193
1617845100000|2021-04-08 01:25:00|361.96|361.81|361.91|361.71|361.96|361.81|361.81|361.66|189
1617845400000|2021-04-08 01:30:00|361.86|361.76|362.31|362.11|362.31|362.16|361.66|361.46|378
1617845700000|2021-04-08 01:35:00|362.36|362.16|362.76|362.61|362.76|362.61|362.36|362.16|226
1617846000000|2021-04-08 01:40:00|362.81|362.66|362.76|362.61|363.06|362.91|362.66|362.51|227
1617846300000|2021-04-08 01:45:00|362.81|362.66|362.51|362.36|362.86|362.71|362.51|362.31|161
1617846600000|2021-04-08 01:50:00|362.46|362.31|362.41|362.26|362.51|362.36|362.31|362.16|117
1617846900000|2021-04-08 01:55:00|362.46|362.21|362.31|362.16|362.46|362.26|362.26|362.11|172
1617847200000|2021-04-08 02:00:00|362.36|362.21|362.16|362.01|362.41|362.26|362.16|362.01|169
1617847500000|2021-04-08 02:05:00|362.11|361.96|362.01|361.86|362.16|362.01|361.96|361.81|113
1617847800000|2021-04-08 02:10:00|361.96|361.81|362.11|361.96|362.11|361.96|361.86|361.71|157
1617848100000|2021-04-08 02:15:00|362.06|361.91|361.76|361.61|362.06|361.91|361.71|361.56|177
1617848400000|2021-04-08 02:20:00|361.81|361.66|362.21|362.06|362.26|362.11|361.76|361.66|187
1617848700000|2021-04-08 02:25:00|362.26|362.01|362.36|362.21|362.36|362.21|362.26|362.01|87
1617849000000|2021-04-08 02:30:00|362.31|362.16|362.56|362.41|362.56|362.41|362.26|362.11|117
1617849300000|2021-04-08 02:35:00|362.61|362.46|362.66|362.51|362.66|362.51|362.51|362.36|118
1617849600000|2021-04-08 02:40:00|362.61|362.46|362.46|362.31|362.66|362.51|362.46|362.31|116
1617849900000|2021-04-08 02:45:00|362.51|362.36|362.36|362.21|362.51|362.36|362.31|362.16|134
1617850200000|2021-04-08 02:50:00|362.41|362.26|362.61|362.46|362.61|362.46|362.36|362.21|103
1617850500000|2021-04-08 02:55:00|362.56|362.41|362.61|362.46|362.66|362.51|362.51|362.36|114
1617850800000|2021-04-08 03:00:00|362.66|362.51|362.56|362.41|362.66|362.51|362.56|362.41|96
1617851100000|2021-04-08 03:05:00|362.51|362.36|362.51|362.36|362.61|362.46|362.46|362.31|108
1617851400000|2021-04-08 03:10:00|362.46|362.31|362.21|362.06|362.51|362.36|362.16|362.01|124
1617851700000|2021-04-08 03:15:00|362.26|362.11|362.26|362.11|362.31|362.16|362.21|362.06|92
1617852000000|2021-04-08 03:20:00|362.31|362.16|362.18|362.03|362.31|362.16|362.06|361.86|159
1617852300000|2021-04-08 03:25:00|362.13|361.98|362.08|361.93|362.23|362.08|362.03|361.88|133
1617852600000|2021-04-08 03:30:00|362.03|361.88|362.13|361.98|362.28|362.13|361.98|361.83|195
1617852900000|2021-04-08 03:35:00|362.18|362.03|362.13|361.98|362.28|362.13|362.13|361.93|97
1617853200000|2021-04-08 03:40:00|362.08|361.93|362.28|362.13|362.38|362.23|362.08|361.93|200
1617853500000|2021-04-08 03:45:00|362.23|362.08|362.33|362.18|362.43|362.28|362.23|362.08|83
1617853800000|2021-04-08 03:50:00|362.28|362.13|362.18|362.03|362.28|362.13|362.18|362.03|40
1617854100000|2021-04-08 03:55:00|362.13|361.98|362.13|361.98|362.13|361.98|362.08|361.93|79
1617854400000|2021-04-08 04:00:00|362.08|361.93|362.08|361.93|362.23|362.08|362.08|361.93|117
1617854700000|2021-04-08 04:05:00|362.13|361.98|362.03|361.88|362.18|362.03|362.03|361.88|74
1617855000000|2021-04-08 04:10:00|361.98|361.83|362.03|361.88|362.03|361.88|361.98|361.83|59
1617855300000|2021-04-08 04:15:00|362.08|361.83|361.98|361.83|362.08|361.83|361.93|361.78|85
1617855600000|2021-04-08 04:20:00|361.93|361.78|361.93|361.78|361.93|361.78|361.88|361.73|85
1617855900000|2021-04-08 04:25:00|361.88|361.73|361.88|361.73|361.88|361.78|361.88|361.73|36
1617856200000|2021-04-08 04:30:00|361.93|361.78|361.83|361.68|361.93|361.78|361.83|361.63|104
1617856500000|2021-04-08 04:35:00|361.78|361.63|361.73|361.53|361.78|361.63|361.63|361.48|142
1617856800000|2021-04-08 04:40:00|361.68|361.58|361.63|361.48|361.73|361.58|361.58|361.43|115
1617857100000|2021-04-08 04:45:00|361.68|361.43|361.58|361.43|361.68|361.53|361.58|361.43|99
1617857400000|2021-04-08 04:50:00|361.53|361.38|361.58|361.43|361.58|361.43|361.53|361.38|126
1617857700000|2021-04-08 04:55:00|361.63|361.48|361.68|361.53|361.73|361.58|361.63|361.48|103
1617858000000|2021-04-08 05:00:00|361.73|361.58|361.88|361.73|361.93|361.78|361.58|361.43|298
1617858300000|2021-04-08 05:05:00|361.83|361.68|361.78|361.58|361.93|361.78|361.73|361.58|122
1617858600000|2021-04-08 05:10:00|361.73|361.53|361.68|361.53|361.73|361.58|361.63|361.48|105
1617858900000|2021-04-08 05:15:00|361.73|361.48|361.63|361.48|361.73|361.53|361.63|361.48|68
1617859200000|2021-04-08 05:20:00|361.68|361.53|361.58|361.43|361.68|361.53|361.58|361.43|90
1617859500000|2021-04-08 05:25:00|361.63|361.48|361.63|361.48|361.63|361.48|361.58|361.43|52
1617859800000|2021-04-08 05:30:00|361.68|361.53|361.68|361.53|361.78|361.63|361.63|361.48|144
1617860100000|2021-04-08 05:35:00|361.73|361.58|361.78|361.63|361.78|361.63|361.68|361.53|87
1617860400000|2021-04-08 05:40:00|361.83|361.68|361.63|361.48|361.83|361.68|361.63|361.48|81
1617860700000|2021-04-08 05:45:00|361.68|361.53|361.63|361.48|361.68|361.53|361.58|361.43|93
1617861000000|2021-04-08 05:50:00|361.68|361.53|361.68|361.53|361.78|361.58|361.68|361.53|84
1617861300000|2021-04-08 05:55:00|361.73|361.58|361.63|361.48|361.73|361.58|361.58|361.43|120
1617861600000|2021-04-08 06:00:00|361.68|361.53|361.68|361.53|361.73|361.58|361.58|361.38|147
1617861900000|2021-04-08 06:05:00|361.73|361.58|361.73|361.58|361.78|361.63|361.58|361.43|142
1617862200000|2021-04-08 06:10:00|361.78|361.53|361.78|361.63|361.78|361.63|361.73|361.53|60
1617862500000|2021-04-08 06:15:00|361.73|361.58|361.73|361.58|361.78|361.58|361.63|361.48|138
1617862800000|2021-04-08 06:20:00|361.78|361.63|361.53|361.38|361.78|361.63|361.53|361.38|119
1617863100000|2021-04-08 06:25:00|361.58|361.43|361.38|361.23|361.58|361.43|361.38|361.23|193
1617863400000|2021-04-08 06:30:00|361.43|361.28|361.18|361.03|361.43|361.28|361.18|361.03|181
1617863700000|2021-04-08 06:35:00|361.23|360.98|361.23|361.08|361.23|361.08|361.13|360.98|92
1617864000000|2021-04-08 06:40:00|361.28|361.13|361.28|361.13|361.38|361.23|361.23|361.08|135
1617864300000|2021-04-08 06:45:00|361.33|361.18|361.38|361.23|361.48|361.33|361.28|361.13|120
1617864600000|2021-04-08 06:50:00|361.43|361.28|361.43|361.28|361.43|361.28|361.38|361.23|95
1617864900000|2021-04-08 06:55:00|361.38|361.23|361.23|361.08|361.38|361.23|361.13|360.98|117
1617865200000|2021-04-08 07:00:00|361.28|361.13|361.63|361.48|361.63|361.48|361.23|361.08|173
1617865500000|2021-04-08 07:05:00|361.68|361.53|361.73|361.58|361.78|361.63|361.63|361.43|143
1617865800000|2021-04-08 07:10:00|361.78|361.63|361.83|361.68|361.83|361.68|361.73|361.58|204
1617866100000|2021-04-08 07:15:00|361.88|361.73|361.98|361.83|362.03|361.88|361.78|361.63|209
1617866400000|2021-04-08 07:20:00|362.03|361.88|361.78|361.63|362.03|361.88|361.78|361.63|154
1617866700000|2021-04-08 07:25:00|361.83|361.68|361.78|361.63|361.83|361.68|361.78|361.63|67
1617867000000|2021-04-08 07:30:00|361.73|361.58|361.73|361.58|361.73|361.58|361.58|361.43|124
1617867300000|2021-04-08 07:35:00|361.78|361.63|361.58|361.43|361.78|361.63|361.58|361.43|109
1617867600000|2021-04-08 07:40:00|361.53|361.38|361.58|361.43|361.63|361.48|361.53|361.38|70
1617867900000|2021-04-08 07:45:00|361.53|361.38|361.58|361.43|361.63|361.43|361.53|361.38|99
1617868200000|2021-04-08 07:50:00|361.53|361.38|361.48|361.33|361.58|361.43|361.43|361.28|134
1617868500000|2021-04-08 07:55:00|361.53|361.38|361.43|361.28|361.53|361.38|361.38|361.23|114
1617868800000|2021-04-08 08:00:00|361.48|361.33|361.48|361.33|361.53|361.38|361.43|361.28|96
1617869100000|2021-04-08 08:05:00|361.53|361.38|361.33|361.18|361.53|361.38|361.33|361.18|110
1617869400000|2021-04-08 08:10:00|361.38|361.13|361.28|361.13|361.38|361.18|361.23|361.08|124
1617869700000|2021-04-08 08:15:00|361.23|361.08|361.28|361.13|361.33|361.13|361.23|361.08|109
1617870000000|2021-04-08 08:20:00|361.23|361.08|361.28|361.13|361.33|361.13|361.18|361.03|132
1617870300000|2021-04-08 08:25:00|361.33|361.18|361.23|361.08|361.38|361.18|361.18|361.03|260
1617870600000|2021-04-08 08:30:00|361.28|361.13|361.13|360.98|361.28|361.13|361.13|360.98|144
1617870900000|2021-04-08 08:35:00|361.08|360.93|361.03|360.88|361.13|360.98|360.98|360.83|194
1617871200000|2021-04-08 08:40:00|361.08|360.93|361.08|360.93|361.13|360.98|361.03|360.88|184
1617871500000|2021-04-08 08:45:00|361.03|360.88|360.83|360.68|361.08|360.93|360.83|360.68|352
1617871800000|2021-04-08 08:50:00|360.88|360.63|360.78|360.63|360.93|360.78|360.73|360.58|502
1617872100000|2021-04-08 08:55:00|360.83|360.68|360.73|360.58|360.83|360.68|360.63|360.48|499
1617872400000|2021-04-08 09:00:00|360.68|360.53|360.78|360.63|360.98|360.78|360.68|360.53|464
1617872700000|2021-04-08 09:05:00|360.83|360.68|360.88|360.73|360.93|360.73|360.83|360.68|135
1617873000000|2021-04-08 09:10:00|360.83|360.68|360.78|360.63|360.93|360.78|360.78|360.63|53
1617873300000|2021-04-08 09:15:00|360.83|360.68|360.98|360.78|361.03|360.88|360.78|360.68|76
1617873600000|2021-04-08 09:20:00|361.23|360.63|361.23|360.63|361.23|360.63|361.23|360.63|0
1617873900000|2021-04-08 09:25:00|361.13|360.53|361.03|360.43|361.13|360.53|361.03|360.43|6
1617874200000|2021-04-08 09:30:00|361.13|360.53|361.13|360.53|361.13|360.53|361.13|360.53|0
1617874500000|2021-04-08 09:35:00|361.03|360.43|361.03|360.43|361.13|360.53|361.03|360.43|0
1617874800000|2021-04-08 09:40:00|360.93|360.33|361.03|360.43|361.03|360.43|360.93|360.33|0
1617875100000|2021-04-08 09:45:00|360.93|360.33|361.13|360.53|361.13|360.53|360.93|360.33|0
1617875400000|2021-04-08 09:50:00|360.93|360.63|360.98|360.78|361.03|360.83|360.83|360.63|37
1617875700000|2021-04-08 09:55:00|360.93|360.83|360.93|360.73|360.98|360.83|360.83|360.68|72
1617876000000|2021-04-08 10:00:00|360.98|360.78|360.83|360.68|361.03|360.88|360.83|360.68|47
1617876300000|2021-04-08 10:05:00|360.88|360.63|360.73|360.58|360.88|360.63|360.73|360.58|22
1617876600000|2021-04-08 10:10:00|360.68|360.53|360.78|360.63|360.78|360.63|360.68|360.53|12
1617876900000|2021-04-08 10:15:00|360.83|360.58|360.68|360.53|360.83|360.58|360.68|360.53|28
1617877200000|2021-04-08 10:20:00|360.73|360.48|360.73|360.53|360.73|360.53|360.68|360.48|3
1617877500000|2021-04-08 10:25:00|360.78|360.58|360.63|360.48|360.88|360.63|360.48|360.13|175
1617877800000|2021-04-08 10:30:00|360.68|360.53|360.78|360.63|360.83|360.68|360.63|360.48|25
1617878100000|2021-04-08 10:35:00|360.73|360.58|360.83|360.63|360.83|360.68|360.68|360.53|20
1617878400000|2021-04-08 10:40:00|360.88|360.68|360.78|360.58|360.88|360.73|360.73|360.58|1
1617878700000|2021-04-08 10:45:00|360.73|360.53|360.58|360.38|360.78|360.53|360.53|360.33|2
1617879000000|2021-04-08 10:50:00|360.63|360.43|360.58|360.43|360.63|360.48|360.58|360.38|3
1617879300000|2021-04-08 10:55:00|360.53|360.38|360.68|360.53|360.73|360.58|360.53|360.33|30
1617879600000|2021-04-08 11:00:00|360.73|360.58|360.68|360.53|360.78|360.63|360.68|360.48|12
1617879900000|2021-04-08 11:05:00|360.73|360.58|360.73|360.58|360.83|360.68|360.68|360.48|26
1617880200000|2021-04-08 11:10:00|360.78|360.63|360.53|360.38|360.78|360.63|360.53|360.33|31
1617880500000|2021-04-08 11:15:00|360.58|360.43|360.43|360.23|360.58|360.43|360.38|360.23|44
1617880800000|2021-04-08 11:20:00|360.48||360.43||360.48||360.38||8
1617881100000|2021-04-08 11:25:00|360.48|360.28|360.43|360.23|360.48|360.28|360.38|360.23|16
1617881400000|2021-04-08 11:30:00|360.48|360.28|360.53|360.33|360.53|360.38|360.38|360.23|10
1617881700000|2021-04-08 11:35:00|360.58|360.38|360.63|360.43|360.63|360.48|360.48|360.33|4
1617882000000|2021-04-08 11:40:00|360.58|360.48|360.63|360.48|360.63|360.48|360.53|360.38|37
1617882300000|2021-04-08 11:45:00|360.58|360.43|360.68|360.48|360.68|360.48|360.48|360.33|17
1617882600000|2021-04-08 11:50:00|360.63|360.43|360.73|360.53|360.73|360.53|360.58|360.43|0
1617882900000|2021-04-08 11:55:00|360.68|360.58|360.73|360.58|360.78|360.58|360.68|360.53|6
1617883200000|2021-04-08 12:00:00|360.78|360.53|360.88|360.68|360.88|360.73|360.78|360.53|7
1617883500000|2021-04-08 12:05:00|360.83|360.73|360.83|360.68|360.93|360.73|360.78|360.63|14
1617883800000|2021-04-08 12:10:00|360.88|360.63|360.78|360.63|360.88|360.68|360.78|360.63|6
1617884100000|2021-04-08 12:15:00|360.83|360.68|360.83|360.68|360.88|360.73|360.83|360.63|8
1617884400000|2021-04-08 12:20:00|360.88|360.73|360.83|360.68|360.88|360.73|360.83|360.68|5
1617884700000|2021-04-08 12:25:00|360.88|360.73|360.88|360.73|360.88|360.73|360.83|360.68|8
1617885000000|2021-04-08 12:30:00|360.93|360.78|360.93|360.73|361.08|360.93|360.88|360.73|40
1617885300000|2021-04-08 12:35:00|360.88|360.78|360.83|360.68|360.98|360.78|360.83|360.68|16
1617885600000|2021-04-08 12:40:00|360.88|360.73|360.83|360.68|360.93|360.78|360.83|360.68|4
1617885900000|2021-04-08 12:45:00|360.78|360.63|360.78|360.63|360.88|360.73|360.73|360.58|16
1617886200000|2021-04-08 12:50:00|360.83|360.68|360.83|360.68|360.88|360.73|360.78|360.63|6
1617886500000|2021-04-08 12:55:00|360.88|360.73|360.88|360.73|360.93|360.73|360.83|360.68|0
1617886800000|2021-04-08 13:00:00|360.93|360.78|360.88|360.73|360.98|360.78|360.83|360.68|13
1617887100000|2021-04-08 13:05:00||360.68||360.68||360.73||360.68|1
1617887400000|2021-04-08 13:10:00|360.83|360.73|360.98|360.83|361.03|360.88|360.83|360.68|22
1617887700000|2021-04-08 13:15:00|360.93|360.78|360.98|360.83|360.98|360.83|360.93|360.78|3
1617888000000|2021-04-08 13:20:00|360.93|360.78|361.03|360.88|361.03|360.88|360.93|360.78|20
1617888300000|2021-04-08 13:25:00|361.08|360.93|361.08|360.93|361.18|361.03|361.08|360.88|36
1617888600000|2021-04-08 13:30:00|361.13|360.98|361.08|360.93|361.13|360.98|360.93|360.73|69
1617888900000|2021-04-08 13:35:00|361.03|360.88|360.93|360.78|361.08|360.93|360.93|360.78|74
1617889200000|2021-04-08 13:40:00|360.88|360.73|360.88|360.73|360.93|360.78|360.78|360.63|22
1617889500000|2021-04-08 13:45:00|360.83|360.68|360.68|360.53|360.88|360.68|360.58|360.43|44
1617889800000|2021-04-08 13:50:00|360.63|360.48|360.88|360.68|360.93|360.78|360.63|360.48|48
1617890100000|2021-04-08 13:55:00|360.83|360.73|361.08|360.88|361.08|360.88|360.83|360.68|39
1617890400000|2021-04-08 14:00:00|361.13|360.93|361.13|360.98|361.13|360.98|361.03|360.88|34
1617890700000|2021-04-08 14:05:00|361.08|360.93|361.03|360.88|361.08|360.93|360.98|360.83|74
1617891000000|2021-04-08 14:10:00|360.98|360.83|361.03|360.88|361.03|360.88|360.88|360.73|37
1617891300000|2021-04-08 14:15:00|361.08|360.93|361.08|360.93|361.23|361.08|361.03|360.83|50
1617891600000|2021-04-08 14:20:00|361.13|360.98|361.28|361.13|361.33|361.13|361.08|360.93|32
1617891900000|2021-04-08 14:25:00|361.33|361.18|361.28|361.08|361.33|361.18|361.08|360.93|47
1617892200000|2021-04-08 14:30:00|361.23|361.13|361.33|361.18|361.33|361.18|361.18|361.03|38
1617892500000|2021-04-08 14:35:00|361.28|361.13|361.33|361.18|361.33|361.18|361.23|361.08|33
1617892800000|2021-04-08 14:40:00|361.38|361.23|361.48|361.33|361.48|361.33|361.28|361.08|42
1617893100000|2021-04-08 14:45:00|361.43|361.28|361.43|361.28|361.48|361.33|361.43|361.23|15
1617893400000|2021-04-08 14:50:00|361.38|361.23|361.38|361.23|361.43|361.28|361.38|361.23|20
1617893700000|2021-04-08 14:55:00|361.43|361.28|361.38|361.18|361.43|361.28|361.38|361.18|20
1617894000000|2021-04-08 15:00:00|361.43|361.23|361.28|361.13|361.43|361.28|361.28|361.08|79
1617894300000|2021-04-08 15:05:00|361.33|361.18|361.18|361.03|361.33|361.18|361.18|361.03|34
1617894600000|2021-04-08 15:10:00|361.13|360.98|361.03|360.88|361.18|361.03|361.03|360.88|18
1617894900000|2021-04-08 15:15:00|361.08|360.93|360.88|360.73|361.08|360.93|360.88|360.73|52
1617895200000|2021-04-08 15:20:00|360.93|360.78|361.08|360.93|361.08|360.93|360.93|360.78|17
1617895500000|2021-04-08 15:25:00|361.13|360.98|361.18|361.03|361.18|361.03|361.08|360.93|30
1617895800000|2021-04-08 15:30:00|361.13|360.98|361.33|361.18|361.38|361.23|361.13|360.98|42
1617896100000|2021-04-08 15:35:00|361.38|361.23|361.38|361.23|361.38|361.23|361.33|361.18|13
1617896400000|2021-04-08 15:40:00|361.33|361.18|361.38|361.18|361.38|361.23|361.33|361.18|7
1617896700000|2021-04-08 15:45:00|361.43|361.23|361.53|361.38|361.53|361.38|361.38|361.18|36
1617897000000|2021-04-08 15:50:00|361.58|361.43|361.63|361.43|361.63|361.48|361.58|361.43|19
1617897300000|2021-04-08 15:55:00|361.58|361.38|361.58|361.38|361.58|361.48|361.58|361.38|8
1617897600000|2021-04-08 16:00:00|361.53|361.43|361.53|361.38|361.53|361.43|361.53|361.33|4
1617897900000|2021-04-08 16:05:00||361.33||361.38||361.38||361.33|7
1617898200000|2021-04-08 16:10:00|361.58|361.33|361.58|361.43|361.58|361.43|361.53|361.33|5
1617898500000|2021-04-08 16:15:00|361.63|361.48|361.68|361.53|361.68|361.53|361.63|361.48|19
1617898800000|2021-04-08 16:20:00|361.63|361.48|361.68|361.53|361.68|361.53|361.63|361.48|6
1617899100000|2021-04-08 16:25:00|361.63|361.48|361.63|361.48|361.63|361.48|361.58|361.43|5
1617899400000|2021-04-08 16:30:00|361.68|361.53|361.68|361.48|361.68|361.53|361.63|361.48|6
1617899700000|2021-04-08 16:35:00|361.63|361.53|361.63|361.48|361.68|361.53|361.63|361.48|5
1617900000000|2021-04-08 16:40:00||361.43||361.48||361.48||361.43|8
1617900300000|2021-04-08 16:45:00|361.58|361.43|361.63|361.48|361.68|361.48|361.58|361.43|8
1617900900000|2021-04-08 16:55:00|361.68|361.43|361.58|361.43|361.68|361.53|361.58|361.43|8
1617901200000|2021-04-08 17:00:00|361.63|361.48|361.58|361.43|361.63|361.48|361.58|361.43|1
1617901500000|2021-04-08 17:05:00|361.53|361.38|361.58|361.38|361.58|361.43|361.53|361.38|10
1617901800000|2021-04-08 17:10:00|361.53|361.33|361.58|361.43|361.58|361.43|361.53|361.33|3
1617902100000|2021-04-08 17:15:00|361.63|361.48|361.63|361.48|361.63|361.48|361.58|361.43|8
1617902400000|2021-04-08 17:20:00|361.58|361.43|361.63|361.48|361.63|361.48|361.58|361.43|1
1617902700000|2021-04-08 17:25:00|361.58|361.43|361.58|361.43|361.58|361.43|361.58|361.43|3
1617903000000|2021-04-08 17:30:00|361.63|361.48|361.58|361.43|361.63|361.48|361.58|361.43|6
1617903300000|2021-04-08 17:35:00|361.53|361.38|361.48|361.33|361.53|361.38|361.48|361.28|3
1617903600000|2021-04-08 17:40:00|361.43|361.28|361.43|361.28|361.48|361.33|361.43|361.23|7
1617903900000|2021-04-08 17:45:00|361.48|361.33|361.53|361.38|361.53|361.38|361.43|361.33|0
1617904200000|2021-04-08 17:50:00|361.48|361.33|361.48|361.33|361.53|361.33|361.48|361.33|1
1617904500000|2021-04-08 17:55:00|361.53|361.38|361.53|361.38|361.58|361.38|361.53|361.38|0
1617904800000|2021-04-08 18:00:00|361.48|361.33|361.58|361.43|361.58|361.43|361.48|361.33|7
1617905400000|2021-04-08 18:10:00|361.53|361.38|361.58|361.43|361.58|361.43|361.53|361.38|4
1617905700000|2021-04-08 18:15:00|361.53|361.38|361.53|361.38|361.58|361.43|361.53|361.33|8
1617906000000|2021-04-08 18:20:00||361.33||361.38||361.38||361.33|2
1617906300000|2021-04-08 18:25:00|361.58|361.43|361.58|361.43|361.63|361.48|361.53|361.38|6
1617906600000|2021-04-08 18:30:00|361.63|361.48|361.58|361.43|361.63|361.48|361.58|361.43|2
1617906900000|2021-04-08 18:35:00|361.53|361.38|361.53|361.38|361.53|361.38|361.53|361.33|4
1617907200000|2021-04-08 18:40:00|361.58|361.43|361.63|361.43|361.63|361.48|361.53|361.43|13
1617907500000|2021-04-08 18:45:00||361.38||361.43||361.43||361.38|4
1617907800000|2021-04-08 18:50:00||361.38||361.43||361.48||361.38|6
1617908100000|2021-04-08 18:55:00|361.58|361.48|361.58|361.38|361.58|361.48|361.58|361.38|6
1617908400000|2021-04-08 19:00:00|361.63|361.43|361.63|361.48|361.63|361.48|361.58|361.43|16
1617908700000|2021-04-08 19:05:00|361.58|361.43|361.63|361.48|361.68|361.48|361.58|361.38|10
1617909000000|2021-04-08 19:10:00|361.58|361.43|361.53|361.38|361.58|361.43|361.48|361.33|7
1617909300000|2021-04-08 19:15:00|361.58|361.43|361.58|361.43|361.63|361.48|361.58|361.43|6
1617909600000|2021-04-08 19:20:00|361.53|361.38|361.53|361.38|361.58|361.38|361.53|361.38|7
1617909900000|2021-04-08 19:25:00|361.48|361.33|361.48|361.33|361.53|361.38|361.43|361.28|10
1617910200000|2021-04-08 19:30:00|361.53|361.28|361.48|361.28|361.53|361.38|361.43|361.28|4
1617910500000|2021-04-08 19:35:00||361.33||361.33||361.33||361.28|0
1617910800000|2021-04-08 19:40:00|361.53|361.38|361.53|361.38|361.58|361.43|361.48|361.33|5
1617911100000|2021-04-08 19:45:00|361.48|361.33|361.43|361.28|361.53|361.38|361.38|361.18|10
1617911400000|2021-04-08 19:50:00|361.38|361.23|361.48|361.28|361.48|361.33|361.38|361.18|11
1617911700000|2021-04-08 19:55:00|361.53|361.33|361.48|361.33|361.53|361.33|361.38|361.23|28
1617912000000|2021-04-08 20:00:00|361.53|361.28|361.58|361.38|361.58|361.43|361.48|361.28|13
1617912300000|2021-04-08 20:05:00|361.53|361.43|361.58|361.43|361.63|361.43|361.53|361.38|0
1617912600000|2021-04-08 20:10:00|361.63|361.48|361.58|361.43|361.63|361.48|361.58|361.43|0
1617912900000|2021-04-08 20:15:00|361.63||361.58||361.63||361.58||0
1617913200000|2021-04-08 20:20:00|361.63|361.38|361.58|361.38|361.63|361.38|361.53|361.38|3
1617913500000|2021-04-08 20:25:00|361.53||361.53||361.58||361.53||1
1617913800000|2021-04-08 20:30:00|361.58|361.43|361.63|361.43|361.63|361.43|361.53|361.38|7
1617914100000|2021-04-08 20:35:00|361.58|361.38|361.63|361.38|361.63|361.43|361.58|361.38|5
1617914400000|2021-04-08 20:40:00|361.58|361.43|361.63|361.43|361.73|361.48|361.58|361.38|17
1617914700000|2021-04-08 20:45:00|361.58|361.38|361.78|361.53|361.78|361.58|361.48|361.28|80
1617915000000|2021-04-08 20:50:00|361.73|361.48|361.73|361.43|361.78|361.58|361.58|361.28|52
1617915300000|2021-04-08 20:55:00|361.78|361.48|361.83|361.53|361.83|361.58|361.68|361.38|8
1617915600000|2021-04-08 21:00:00|361.78|361.48|361.83|361.48|361.83|361.58|361.73|361.13|0
1617915900000|2021-04-08 21:05:00||361.38||361.38||361.38||361.38|0
1617916200000|2021-04-08 21:10:00|361.88|361.33|361.93|361.33|361.93|361.33|361.88|361.33|1
1617917400000|2021-04-08 21:30:00|362.03|361.43|361.93|361.33|362.03|361.43|361.93|361.33|0
1617919200000|2021-04-08 22:00:00|361.83|361.23|361.83|361.23|361.93|361.33|361.83|361.23|0
1617920400000|2021-04-08 22:20:00|361.73|361.13|361.73|361.13|361.73|361.13|361.73|361.13|0
1617920700000|2021-04-08 22:25:00|361.83|361.23|361.83|361.23|361.93|361.33|361.73|361.13|0
1617921000000|2021-04-08 22:30:00|361.93|361.33|361.83|361.23|361.93|361.33|361.83|361.23|0
1617921300000|2021-04-08 22:35:00|361.93|361.33|361.83|361.23|361.93|361.33|361.83|361.23|0
1617922500000|2021-04-08 22:55:00|361.93|361.33|361.93|361.33|361.93|361.33|361.93|361.33|0
1617923100000|2021-04-08 23:05:00|361.83|361.23|361.93|361.33|361.93|361.33|361.83|361.23|0
1617923400000|2021-04-08 23:10:00|361.83|361.23|361.83|361.23|361.93|361.33|361.83|361.23|0
1617923700000|2021-04-08 23:15:00|361.93|361.33|361.93|361.33|361.93|361.33|361.93|361.33|0
1617924300000|2021-04-08 23:25:00|362.03|361.43|362.03|361.43|362.03|361.43|361.93|361.33|0
1617924600000|2021-04-08 23:30:00|361.93|361.33|361.93|361.33|362.03|361.43|361.93|361.33|0
1617924900000|2021-04-08 23:35:00|362.03|361.43|362.03|361.43|362.03|361.43|362.03|361.43|0
1617926100000|2021-04-08 23:55:00|362.13|361.53|362.13|361.53|362.13|361.53|362.03|361.43|0
1617926400000|2021-04-09 00:00:00|362.03|361.43|362.13|361.53|362.13|361.53|362.03|361.43|0
1617927000000|2021-04-09 00:10:00|362.03|361.43|362.13|361.53|362.13|361.53|362.03|361.43|0
1617927300000|2021-04-09 00:15:00|362.03|361.43|362.13|361.53|362.13|361.53|362.03|361.43|0
1617927600000|2021-04-09 00:20:00|362.03|361.43|362.03|361.43|362.03|361.43|362.03|361.43|0
1617928200000|2021-04-09 00:30:00|362.08|361.93|362.43|362.23|362.48|362.33|361.88|361.68|263
1617928500000|2021-04-09 00:35:00|362.38|362.28|362.03|361.83|362.63|362.48|362.03|361.83|431
1617928800000|2021-04-09 00:40:00|362.08|361.88|362.28|362.13|362.28|362.13|362.08|361.88|59
1617929100000|2021-04-09 00:45:00|362.33|362.18|361.93|361.78|362.43|362.28|361.83|361.68|305
1617929400000|2021-04-09 00:50:00|361.98|361.83|361.48|361.28|361.98|361.83|361.33|361.18|317
1617929700000|2021-04-09 00:55:00|361.43|361.33|361.88|361.68|361.88|361.68|361.43|361.28|230
1617930000000|2021-04-09 01:00:00|361.73|361.58|361.03|360.88|361.73|361.58|361.03|360.88|734
1617930300000|2021-04-09 01:05:00|361.08|360.93|361.28|361.13|361.48|361.28|360.98|360.83|423
1617930600000|2021-04-09 01:10:00|361.33|361.18|361.33|361.18|361.53|361.38|361.13|360.98|387
1617930900000|2021-04-09 01:15:00|361.28|361.13|361.28|361.08|361.48|361.33|361.28|361.08|307
1617931200000|2021-04-09 01:20:00|361.23|361.13|361.48|361.28|361.53|361.38|361.18|360.98|204
1617931500000|2021-04-09 01:25:00|361.43|361.33|361.73|361.58|361.78|361.63|361.43|361.28|239
1617931800000|2021-04-09 01:30:00|361.68|361.53|361.33|361.18|361.73|361.58|361.33|361.18|196
1617932100000|2021-04-09 01:35:00|361.28|361.13|361.28|361.13|361.33|361.18|361.13|360.98|178
1617932400000|2021-04-09 01:40:00|361.23|361.08|361.38|361.23|361.58|361.43|361.23|361.08|222
1617932700000|2021-04-09 01:45:00|361.43|361.18|361.48|361.28|361.48|361.33|361.23|361.08|241
1617933000000|2021-04-09 01:50:00|361.43|361.33|361.18|361.03|361.48|361.33|361.18|361.03|150
1617933300000|2021-04-09 01:55:00|361.23|361.08|361.13|360.98|361.28|361.13|361.13|360.98|156
1617933600000|2021-04-09 02:00:00|361.08|360.93|361.28|361.13|361.28|361.13|360.98|360.83|100
1617933900000|2021-04-09 02:05:00|361.23|361.08|361.18|361.03|361.28|361.13|361.13|360.98|121
1617934200000|2021-04-09 02:10:00|361.13|360.98|360.98|360.83|361.13|360.98|360.88|360.73|105
1617934500000|2021-04-09 02:15:00|360.93|360.78|360.98|360.83|361.08|360.93|360.88|360.68|177
1617934800000|2021-04-09 02:20:00|360.93|360.78|361.08|360.93|361.13|360.98|360.93|360.78|76
1617935100000|2021-04-09 02:25:00|361.03|360.88|360.93|360.78|361.08|360.93|360.93|360.78|105
1617935400000|2021-04-09 02:30:00|360.98|360.83|361.08|360.93|361.13|360.98|360.88|360.73|137
1617935700000|2021-04-09 02:35:00|361.13|360.88|360.89|360.74|361.13|360.88|360.88|360.73|162
1617936000000|2021-04-09 02:40:00|360.94|360.79|360.69|360.54|360.99|360.84|360.64|360.49|213
1617936300000|2021-04-09 02:45:00|360.64|360.49|360.74|360.59|360.74|360.59|360.59|360.44|119
1617936600000|2021-04-09 02:50:00|360.69|360.54|360.54|360.39|360.69|360.54|360.49|360.34|172
1617936900000|2021-04-09 02:55:00|360.49|360.34|360.24|360.09|360.49|360.34|360.24|360.09|239
1617937200000|2021-04-09 03:00:00|360.29|360.04|360.44|360.29|360.49|360.34|360.29|360.04|230
1617937500000|2021-04-09 03:05:00|360.39|360.24|360.64|360.44|360.64|360.49|360.39|360.24|150
1617937800000|2021-04-09 03:10:00|360.59|360.49|360.49|360.34|360.64|360.49|360.44|360.29|124
1617938100000|2021-04-09 03:15:00|360.44|360.29|360.59|360.44|360.59|360.44|360.44|360.29|135
1617938400000|2021-04-09 03:20:00|360.54|360.39|360.64|360.49|360.64|360.49|360.54|360.39|111
1617938700000|2021-04-09 03:25:00|360.69|360.54|360.74|360.59|360.74|360.59|360.69|360.54|114
1617939000000|2021-04-09 03:30:00|360.79|360.64|360.64|360.49|360.79|360.64|360.59|360.44|167
1617939300000|2021-04-09 03:35:00|360.69|360.44|360.59|360.44|360.69|360.49|360.54|360.39|196
1617939600000|2021-04-09 03:40:00|360.64|360.49|360.74|360.59|360.89|360.74|360.59|360.44|207
1617939900000|2021-04-09 03:45:00|360.79|360.64|360.89|360.74|360.89|360.74|360.74|360.59|161
1617940200000|2021-04-09 03:50:00|360.94|360.79|360.99|360.84|360.99|360.84|360.94|360.79|117
1617940500000|2021-04-09 03:55:00|360.94|360.79|360.74|360.59|360.99|360.84|360.74|360.59|118
1617940800000|2021-04-09 04:00:00|360.69|360.54|360.59|360.39|360.69|360.54|360.59|360.39|61
1617941100000|2021-04-09 04:05:00|360.54|360.34|360.44|360.29|360.54|360.34|360.39|360.19|98
1617941400000|2021-04-09 04:10:00|360.39|360.24|360.44|360.24|360.49|360.29|360.34|360.19|98
1617941700000|2021-04-09 04:15:00|360.49|360.29|360.29|360.14|360.54|360.34|360.29|360.14|104
1617942000000|2021-04-09 04:20:00|360.24|360.09|360.19|359.99|360.29|360.14|360.14|359.99|234
1617942300000|2021-04-09 04:25:00|360.14|359.94|360.19|360.04|360.19|360.04|360.04|359.89|194
1617942600000|2021-04-09 04:30:00|360.14|359.99|360.44|360.29|360.49|360.34|360.14|359.99|72
1617942900000|2021-04-09 04:35:00|360.49|360.24|360.54|360.34|360.54|360.39|360.44|360.24|29
1617943200000|2021-04-09 04:40:00|360.59|360.39|360.54|360.39|360.59|360.44|360.54|360.39|18
1617943500000|2021-04-09 04:45:00|360.59|360.44|360.64|360.49|360.69|360.54|360.59|360.44|71
1617943800000|2021-04-09 04:50:00|360.69|360.54|360.74|360.59|360.79|360.64|360.69|360.54|140
1617944100000|2021-04-09 04:55:00|360.79|360.64|360.84|360.69|360.84|360.69|360.79|360.64|66
1617944400000|2021-04-09 05:00:00|360.79|360.64|360.69|360.54|360.84|360.69|360.69|360.54|141
1617944700000|2021-04-09 05:05:00|360.74|360.59|360.69|360.54|360.79|360.64|360.69|360.54|127
1617945000000|2021-04-09 05:10:00|360.74|360.59|360.59|360.44|360.74|360.59|360.59|360.44|98
1617945300000|2021-04-09 05:15:00|360.64|360.39|360.59|360.39|360.64|360.49|360.54|360.39|86
1617945600000|2021-04-09 05:20:00|360.64|360.44|360.74|360.59|360.74|360.59|360.59|360.39|154
1617945900000|2021-04-09 05:25:00|360.69|360.54|360.69|360.54|360.69|360.54|360.59|360.44|97
1617946200000|2021-04-09 05:30:00|360.64|360.49|360.59|360.44|360.69|360.54|360.54|360.34|144
1617946500000|2021-04-09 05:35:00|360.54|360.39|360.49|360.34|360.59|360.44|360.49|360.34|111
1617946800000|2021-04-09 05:40:00|360.54|360.39|360.49|360.34|360.64|360.49|360.49|360.34|146
1617947100000|2021-04-09 05:45:00|360.44|360.29|360.29|360.14|360.49|360.34|360.29|360.14|110
1617947400000|2021-04-09 05:50:00|360.24|360.09|360.39|360.24|360.49|360.34|360.24|360.09|102
1617947700000|2021-04-09 05:55:00|360.34|360.19|360.29|360.14|360.39|360.24|360.29|360.14|77
1617948000000|2021-04-09 06:00:00|360.24|360.09|360.54|360.39|360.59|360.44|360.24|360.09|172
1617948300000|2021-04-09 06:05:00|360.49|360.34|360.64|360.49|360.69|360.54|360.49|360.29|100
1617948600000|2021-04-09 06:10:00|360.69|360.54|360.79|360.64|360.79|360.64|360.59|360.44|92
1617948900000|2021-04-09 06:15:00|360.74|360.59|360.79|360.64|360.84|360.64|360.69|360.54|108
1617949200000|2021-04-09 06:20:00|360.74|360.59|360.94|360.79|360.94|360.79|360.74|360.59|119
1617949500000|2021-04-09 06:25:00|360.99|360.84|360.89|360.74|361.04|360.84|360.89|360.74|124
1617949800000|2021-04-09 06:30:00|360.84|360.69|360.69|360.54|360.84|360.69|360.59|360.44|74
1617950100000|2021-04-09 06:35:00|360.74|360.59|360.74|360.54|360.74|360.59|360.59|360.44|100
1617950400000|2021-04-09 06:40:00|360.69|360.59|360.74|360.59|360.79|360.64|360.64|360.49|83
1617950700000|2021-04-09 06:45:00|360.69|360.54|360.74|360.59|360.79|360.64|360.69|360.54|73
1617951000000|2021-04-09 06:50:00|360.69|360.54|360.74|360.59|360.79|360.64|360.69|360.54|72
1617951300000|2021-04-09 06:55:00|360.79|360.64|360.94|360.79|360.99|360.84|360.79|360.64|143
1617951600000|2021-04-09 07:00:00|360.99|360.84|360.84|360.69|360.99|360.84|360.69|360.54|187
1617951900000|2021-04-09 07:05:00|360.89|360.74|360.84|360.69|360.94|360.79|360.79|360.64|97
1617952200000|2021-04-09 07:10:00|360.79|360.64|360.74|360.59|360.84|360.69|360.74|360.59|114
1617952500000|2021-04-09 07:15:00|360.79|360.64|360.84|360.69|360.89|360.74|360.74|360.59|342
1617952800000|2021-04-09 07:20:00|360.89|360.64|360.99|360.79|360.99|360.84|360.79|360.59|319
1617953100000|2021-04-09 07:25:00|360.94|360.84|361.04|360.89|361.14|360.99|360.94|360.79|292
1617953400000|2021-04-09 07:30:00|360.99|360.84|360.79|360.64|360.99|360.84|360.74|360.59|164
1617953700000|2021-04-09 07:35:00|360.74|360.59|360.94|360.79|360.99|360.84|360.69|360.54|136
1617954000000|2021-04-09 07:40:00|360.99|360.84|361.09|360.94|361.19|361.04|360.94|360.79|227
1617954300000|2021-04-09 07:45:00|361.14|360.99|361.14|360.99|361.14|360.99|360.99|360.84|188
1617954600000|2021-04-09 07:50:00|361.19|361.04|361.29|361.14|361.29|361.14|361.14|361.04|162
1617954900000|2021-04-09 07:55:00|361.34|361.19|361.19|361.04|361.39|361.24|361.19|361.04|213
1617955200000|2021-04-09 08:00:00|361.14|360.99|361.24|361.09|361.29|361.09|361.14|360.99|80
1617955500000|2021-04-09 08:05:00|361.19|361.04|360.89|360.74|361.19|361.04|360.89|360.74|129
1617955800000|2021-04-09 08:10:00|360.84|360.69|360.64|360.49|360.89|360.74|360.64|360.49|194
1617956100000|2021-04-09 08:15:00|360.69|360.54|360.59|360.44|360.69|360.54|360.54|360.39|302
1617956400000|2021-04-09 08:20:00|360.64|360.49|360.64|360.49|360.69|360.54|360.54|360.39|175
1617956700000|2021-04-09 08:25:00|360.69|360.44|360.74|360.59|360.74|360.59|360.59|360.44|206
1617957000000|2021-04-09 08:30:00|360.79|360.64|360.74|360.59|360.84|360.69|360.74|360.59|115
1617957300000|2021-04-09 08:35:00|360.79|360.64|360.84|360.69|360.94|360.79|360.79|360.59|220
1617957600000|2021-04-09 08:40:00|360.89|360.74|360.94|360.79|360.94|360.79|360.84|360.69|112
1617957900000|2021-04-09 08:45:00|360.99|360.84|361.04|360.89|361.09|360.94|360.94|360.79|169
1617958200000|2021-04-09 08:50:00|361.09|360.94|361.14|360.99|361.19|361.04|361.09|360.94|196
1617958500000|2021-04-09 08:55:00|361.19|361.04|361.14|360.99|361.29|361.09|361.09|360.94|397
1617958800000|2021-04-09 09:00:00|361.09|360.94|361.04|360.89|361.14|360.99|360.94|360.79|383
1617959100000|2021-04-09 09:05:00|361.09|360.94|360.74|360.54|361.09|360.94|360.74|360.54|225
1617959400000|2021-04-09 09:10:00|360.69|360.59|361.04|360.84|361.04|360.84|360.69|360.54|70
1617959700000|2021-04-09 09:15:00|360.99|360.89|361.04|360.79|361.14|360.89|360.94|360.69|61
1617960000000|2021-04-09 09:20:00|361.24|360.64|361.24|360.64|361.34|360.74|361.24|360.64|0
1617960300000|2021-04-09 09:25:00|361.34|360.74|361.24|360.64|361.34|360.74|361.24|360.64|2
1617960600000|2021-04-09 09:30:00|361.34|360.74|361.34|360.74|361.34|360.74|361.34|360.74|0
1617960900000|2021-04-09 09:35:00|361.24|360.64|361.34|360.74|361.34|360.74|361.24|360.64|0
1617961200000|2021-04-09 09:40:00|361.24|360.64|361.34|360.74|361.34|360.74|361.24|360.64|0
1617961500000|2021-04-09 09:45:00|361.44|360.84|361.34|360.74|361.44|360.84|361.34|360.74|0
1617961800000|2021-04-09 09:50:00|360.84|360.54|360.59|360.44|360.94|360.79|360.59|360.44|71
1617962100000|2021-04-09 09:55:00|360.64|360.39|360.49|360.29|360.64|360.39|360.44|360.29|100
1617962400000|2021-04-09 10:00:00|360.44|360.34|360.64|360.49|360.64|360.49|360.44|360.34|5
1617962700000|2021-04-09 10:05:00|360.69|360.54|360.74|360.54|360.79|360.59|360.64|360.49|19
1617963000000|2021-04-09 10:10:00|360.69|360.49|360.84|360.69|360.84|360.69|360.59|360.44|39
1617963300000|2021-04-09 10:15:00|360.79|360.64|360.79|360.64|360.79|360.64|360.79|360.59|19
1617963600000|2021-04-09 10:20:00|360.74|360.59|360.74|360.54|360.74|360.59|360.74|360.54|2
1617963900000|2021-04-09 10:25:00|360.79|360.59|360.79|360.59|360.79|360.64|360.79|360.54|0
1617964200000|2021-04-09 10:30:00||360.64||360.64||360.64||360.59|0
1617964500000|2021-04-09 10:35:00|360.74|360.59|360.89|360.69|360.94|360.79|360.74|360.59|24
1617964800000|2021-04-09 10:40:00|360.84|360.64|361.04|360.89|361.09|360.94|360.79|360.64|80
1617965100000|2021-04-09 10:45:00|361.09|360.84|360.99|360.79|361.09|360.94|360.89|360.74|63
1617965400000|2021-04-09 10:50:00|361.04|360.84|361.14|360.94|361.14|360.94|360.99|360.84|24
1617965700000|2021-04-09 10:55:00|361.09|360.89|361.09|360.84|361.09|360.89|361.09|360.84|0
1617966000000|2021-04-09 11:00:00|361.14|360.79|361.19|360.99|361.19|361.04|361.14|360.79|3
1617966300000|2021-04-09 11:05:00|361.14|361.04|361.14|360.99|361.14|361.04|361.14|360.94|2
1617966600000|2021-04-09 11:10:00|361.19|360.94|361.14|360.94|361.19|360.99|361.14|360.89|6
1617966900000|2021-04-09 11:15:00||360.99||360.94||360.99||360.89|0
1617967200000|2021-04-09 11:20:00|361.19|360.99|361.24|361.04|361.24|361.09|361.19|360.94|1
1617967500000|2021-04-09 11:25:00|361.19|361.09|361.19|360.99|361.24|361.09|361.09|360.94|2
1617967800000|2021-04-09 11:30:00|361.14|360.94|361.14|360.99|361.14|361.04|361.14|360.94|0
1617968100000|2021-04-09 11:35:00||360.94||360.94||360.99||360.94|0
1617968400000|2021-04-09 11:40:00|361.09|360.99|361.04|360.84|361.14|360.99|361.04|360.84|2
1617968700000|2021-04-09 11:45:00|360.94|360.79|360.84|360.69|360.99|360.79|360.84|360.69|30
1617969000000|2021-04-09 11:50:00|360.89|360.74|360.94|360.79|360.94|360.79|360.84|360.69|28
1617969300000|2021-04-09 11:55:00|360.99||360.94||360.99||360.94||1
1617969600000|2021-04-09 12:00:00|360.99|360.74|360.94|360.79|360.99|360.79|360.89|360.74|10
1617969900000|2021-04-09 12:05:00|360.89|360.74|360.89|360.74|360.94|360.79|360.89|360.74|16
1617970200000|2021-04-09 12:10:00|360.84|360.69|360.84|360.69|360.89|360.74|360.74|360.59|25
1617970500000|2021-04-09 12:15:00|360.79|360.64|360.89|360.74|360.99|360.84|360.79|360.64|4
1617970800000|2021-04-09 12:20:00|360.84|360.69|360.79|360.64|360.84|360.69|360.74|360.59|5
1617971100000|2021-04-09 12:25:00|360.74|360.59|360.94|360.74|361.04|360.89|360.64|360.49|137
1617971400000|2021-04-09 12:30:00|360.99|360.79|361.09|360.89|361.14|360.94|360.89|360.74|61
1617971700000|2021-04-09 12:35:00|361.04|360.94|361.09|360.94|361.19|360.99|360.99|360.84|32
1617972000000|2021-04-09 12:40:00|361.04|360.89|360.99|360.84|361.14|360.94|360.99|360.84|8
1617972300000|2021-04-09 12:45:00|360.94|360.79|360.84|360.64|360.99|360.84|360.79|360.64|31
1617972600000|2021-04-09 12:50:00|360.79|360.69|360.84|360.64|360.94|360.74|360.79|360.64|21
1617972900000|2021-04-09 12:55:00|360.79|360.69|360.94|360.79|361.04|360.89|360.79|360.64|30
1617973200000|2021-04-09 13:00:00|360.99|360.84|360.94|360.79|361.04|360.89|360.94|360.74|27
1617973500000|2021-04-09 13:05:00|360.89|360.74|360.94|360.79|360.94|360.79|360.84|360.64|29
1617973800000|2021-04-09 13:10:00||360.74||360.79||360.79||360.74|12
1617974100000|2021-04-09 13:15:00|360.99|360.74|360.94|360.79|360.99|360.84|360.94|360.74|26
1617974400000|2021-04-09 13:20:00|360.89|360.74|361.04|360.89|361.04|360.89|360.89|360.74|13
1617974700000|2021-04-09 13:25:00|361.09|360.94|361.09|360.89|361.19|360.99|361.04|360.89|8
1617975000000|2021-04-09 13:30:00|361.14|360.94|361.14|360.94|361.14|360.99|360.94|360.79|117
1617975300000|2021-04-09 13:35:00|361.09|360.89|361.14|360.99|361.19|360.99|360.94|360.79|76
1617975600000|2021-04-09 13:40:00|361.09|360.94|360.99|360.84|361.19|360.99|360.99|360.84|126
1617975900000|2021-04-09 13:45:00|361.04|360.89|361.19|360.99|361.19|361.04|361.04|360.89|50
1617976200000|2021-04-09 13:50:00|361.14|361.04|361.14|360.99|361.19|361.04|361.09|360.94|28
1617976500000|2021-04-09 13:55:00|361.09|360.94|361.14|360.99|361.19|361.04|361.09|360.94|18
1617976800000|2021-04-09 14:00:00|361.19|361.04|361.29|361.14|361.29|361.14|361.09|360.94|24
1617977100000|2021-04-09 14:05:00|361.24|361.09|361.29|361.14|361.29|361.14|361.24|361.09|49
1617977400000|2021-04-09 14:10:00|361.34|361.19|361.24|361.09|361.34|361.19|361.24|361.09|53
1617977700000|2021-04-09 14:15:00|361.29|361.04|361.19|361.04|361.34|361.19|361.19|361.04|54
1617978000000|2021-04-09 14:20:00|361.24|361.09|361.39|361.24|361.39|361.24|361.24|361.09|43
1617978300000|2021-04-09 14:25:00|361.44|361.19|361.39|361.24|361.44|361.29|361.24|361.09|32
1617978600000|2021-04-09 14:30:00|361.34|361.19|361.24|361.04|361.39|361.24|361.19|361.04|82
1617978900000|2021-04-09 14:35:00|361.29|361.09|361.14|360.94|361.29|361.14|361.09|360.89|102
1617979200000|2021-04-09 14:40:00|361.09|360.99|361.14|360.99|361.19|361.04|361.09|360.94|22
1617979500000|2021-04-09 14:45:00|361.09|360.94|361.24|361.09|361.24|361.09|361.09|360.94|28
1617979800000|2021-04-09 14:50:00|361.19|361.04|361.24|361.04|361.29|361.14|361.19|361.04|22
1617980100000|2021-04-09 14:55:00|361.29|361.09|361.04|360.89|361.29|361.14|360.99|360.84|30
1617980400000|2021-04-09 15:00:00|361.09|360.94|361.14|360.99|361.19|361.04|361.09|360.89|25
1617980700000|2021-04-09 15:05:00|361.19|361.04|361.14|360.99|361.19|361.04|361.14|360.94|17
1617981000000|2021-04-09 15:10:00|361.09|360.94|361.19|361.04|361.19|361.04|361.09|360.94|11
1617981300000|2021-04-09 15:15:00|361.14|360.99|361.24|361.04|361.29|361.14|361.14|360.99|34
1617981600000|2021-04-09 15:20:00|361.29|361.09|361.19|360.99|361.29|361.14|361.09|360.89|19
1617981900000|2021-04-09 15:25:00|361.14|361.04|361.14|360.99|361.24|361.09|361.14|360.99|7
1617982200000|2021-04-09 15:30:00|361.09|360.94|361.04|360.84|361.09|360.94|360.99|360.84|15
1617982500000|2021-04-09 15:35:00|360.99|360.89|361.04|360.89|361.09|360.89|360.99|360.79|6
1617982800000|2021-04-09 15:40:00|361.09|360.94|361.04|360.84|361.09|360.94|360.99|360.84|10
1617983100000|2021-04-09 15:45:00|360.99|360.89|361.04|360.84|361.04|360.89|360.99|360.84|3
1617983400000|2021-04-09 15:50:00|361.09|360.89|361.24|361.04|361.24|361.09|361.04|360.84|22
1617983700000|2021-04-09 15:55:00|361.29|361.09|361.24|361.09|361.29|361.14|361.19|361.04|12
1617984000000|2021-04-09 16:00:00|361.19|361.04|361.19|361.04|361.24|361.04|361.14|360.99|5
1617984300000|2021-04-09 16:05:00|361.24|361.09|361.09|360.94|361.24|361.09|361.09|360.94|9
1617984600000|2021-04-09 16:10:00|361.14|360.89|361.04|360.89|361.14|360.99|360.99|360.84|8
1617984900000|2021-04-09 16:15:00|361.09|360.84|360.94|360.74|361.09|360.89|360.89|360.74|16
1617985200000|2021-04-09 16:20:00|360.89|360.79|360.94|360.74|360.94|360.79|360.89|360.74|3
1617985500000|2021-04-09 16:25:00|360.89|360.79|360.94|360.74|360.94|360.79|360.89|360.74|4
1617985800000|2021-04-09 16:30:00|360.99|360.79|360.99|360.84|361.04|360.84|360.94|360.74|6
1617986100000|2021-04-09 16:35:00|361.04|360.89|361.04|360.89|361.04|360.89|360.99|360.84|0
1617986400000|2021-04-09 16:40:00|360.99|360.84|361.09|360.89|361.09|360.94|360.99|360.84|7
1617986700000|2021-04-09 16:45:00|361.04|360.84|360.99|360.79|361.09|360.89|360.99|360.79|5
1617987000000|2021-04-09 16:50:00|361.04|360.84|361.04|360.79|361.04|360.84|360.99|360.79|0
1617987300000|2021-04-09 16:55:00|360.94|360.84|360.99|360.79|361.04|360.84|360.89|360.74|25
1617987600000|2021-04-09 17:00:00|361.04|360.74|360.89|360.74|361.04|360.74|360.89|360.74|0
1617987900000|2021-04-09 17:05:00|360.94|360.69|360.89|360.69|360.94|360.74|360.84|360.69|5
1617988200000|2021-04-09 17:10:00|360.94|360.74|360.94|360.74|360.94|360.74|360.89|360.69|1
1617988500000|2021-04-09 17:15:00|360.89|360.69|360.89|360.74|360.94|360.74|360.84|360.69|13
1617988800000|2021-04-09 17:20:00|360.84|360.69|360.79|360.64|360.89|360.69|360.79|360.64|24
1617989100000|2021-04-09 17:25:00|360.74|360.59|360.79|360.64|360.84|360.64|360.74|360.54|8
1617989400000|2021-04-09 17:30:00|360.84|360.59|360.84|360.69|360.84|360.69|360.79|360.59|8
1617989700000|2021-04-09 17:35:00||360.64||360.69||360.69||360.64|2
1617990000000|2021-04-09 17:40:00|360.89|360.74|360.89|360.74|360.89|360.74|360.84|360.69|11
1617990300000|2021-04-09 17:45:00|360.94|360.79|360.94|360.79|361.04|360.89|360.94|360.79|11
1617990600000|2021-04-09 17:50:00|360.99|360.74|360.84|360.64|360.99|360.79|360.79|360.64|13
1617990900000|2021-04-09 17:55:00|360.79|360.69|360.74|360.59|360.84|360.69|360.74|360.59|8
1617991200000|2021-04-09 18:00:00|360.79|360.64|360.84|360.69|360.84|360.69|360.74|360.54|12
1617991500000|2021-04-09 18:05:00|360.79|360.64|360.89|360.69|360.89|360.74|360.79|360.64|9
1617991800000|2021-04-09 18:10:00|360.84|360.64|360.79|360.59|360.89|360.64|360.69|360.54|3
1617992100000|2021-04-09 18:15:00|360.84|360.64|360.89|360.74|360.89|360.74|360.84|360.59|8
1617992400000|2021-04-09 18:20:00|360.84|360.69|360.79|360.64|360.84|360.69|360.74|360.59|16
1617992700000|2021-04-09 18:25:00|360.74|360.59|360.64|360.44|360.79|360.64|360.59|360.39|23
1617993000000|2021-04-09 18:30:00|360.59|360.39|360.59|360.44|360.64|360.44|360.49|360.34|12
1617993300000|2021-04-09 18:35:00|360.54|360.39|360.64|360.49|360.69|360.49|360.54|360.39|15
1617993600000|2021-04-09 18:40:00|360.59|360.44|360.64|360.49|360.69|360.54|360.59|360.44|6
1617993900000|2021-04-09 18:45:00|360.69|360.54|360.74|360.54|360.74|360.59|360.64|360.49|8
1617994200000|2021-04-09 18:50:00|360.69|360.49|360.74|360.54|360.74|360.54|360.64|360.49|5
1617994500000|2021-04-09 18:55:00|360.69|360.59|360.74|360.54|360.74|360.59|360.59|360.44|11
1617994800000|2021-04-09 19:00:00|360.69|360.59|360.69|360.49|360.74|360.59|360.64|360.49|9
1617995100000|2021-04-09 19:05:00|360.64|360.54|360.64|360.49|360.69|360.54|360.64|360.49|2
1617995400000|2021-04-09 19:10:00|360.69|360.54|360.64|360.49|360.69|360.54|360.64|360.44|5
1617995700000|2021-04-09 19:15:00|360.69|360.54|360.69|360.54|360.69|360.54|360.64|360.49|3
1617996000000|2021-04-09 19:20:00|360.74|360.59|360.84|360.64|360.84|360.64|360.74|360.54|19
1617996300000|2021-04-09 19:25:00|360.89|360.69|360.89|360.74|360.89|360.74|360.84|360.64|24
1617996600000|2021-04-09 19:30:00|360.94|360.69|360.84|360.69|360.99|360.79|360.84|360.69|18
1617996900000|2021-04-09 19:35:00|360.89|360.74|360.84|360.69|360.94|360.79|360.84|360.69|10
1617997200000|2021-04-09 19:40:00|360.89|360.64|360.74|360.59|360.89|360.64|360.74|360.59|14
1617997500000|2021-04-09 19:45:00|360.79|360.64|360.89|360.74|360.89|360.74|360.74|360.64|9
1617997800000|2021-04-09 19:50:00|360.94|360.79|360.99|360.84|360.99|360.84|360.89|360.74|34
1617998100000|2021-04-09 19:55:00|361.04|360.89|361.34|361.14|361.34|361.19|360.99|360.84|84
1617998400000|2021-04-09 20:00:00|361.29|361.19|361.39|361.19|361.39|361.24|361.29|361.04|12
1617998700000|2021-04-09 20:05:00|361.49|361.24|361.49|361.19|361.49|361.34|361.49|361.19|42
1617999000000|2021-04-09 20:10:00||361.24||361.24||361.29||361.24|3
1617999300000|2021-04-09 20:15:00||361.29||361.29||361.29||361.24|5
1617999600000|2021-04-09 20:20:00||361.24||361.29||361.29||361.24|6
1617999900000|2021-04-09 20:25:00||361.24||361.29||361.29||361.24|2
1618000200000|2021-04-09 20:30:00||361.24||361.29||361.29||361.24|13
1618000500000|2021-04-09 20:35:00|361.39|361.24|361.49|361.29|361.49|361.29|361.39|361.24|12
1618000800000|2021-04-09 20:40:00|361.44|361.24|361.39|361.14|361.44|361.24|361.39|361.09|16
1618001100000|2021-04-09 20:45:00|361.44|361.19|361.49|361.14|361.49|361.24|361.24|360.99|37
1618001400000|2021-04-09 20:50:00|361.44|361.19|361.49|361.19|361.49|361.24|361.39|361.09|1
1618001700000|2021-04-09 20:55:00|361.44|361.14|361.84|360.79|361.84|361.24|361.44|360.64|30
1618178400000|2021-04-11 22:00:00|361.54|360.94|361.54|360.94|361.64|361.04|361.44|360.84|0
1618178700000|2021-04-11 22:05:00|361.64|361.04|361.64|361.04|361.64|361.04|361.54|360.94|0
1618179000000|2021-04-11 22:10:00|361.54|360.94|361.74|361.14|361.74|361.14|361.54|360.94|0
1618180200000|2021-04-11 22:30:00|361.64|361.04|361.74|361.14|361.74|361.14|361.64|361.04|0
1618180500000|2021-04-11 22:35:00|361.84|361.24|361.84|361.24|361.84|361.24|361.84|361.24|0
1618180800000|2021-04-11 22:40:00|361.74|361.14|361.74|361.14|361.84|361.24|361.74|361.14|0
1618181100000|2021-04-11 22:45:00|361.74|361.14|361.74|361.14|361.84|361.24|361.74|361.14|0
1618181400000|2021-04-11 22:50:00|361.84|361.24|361.84|361.24|361.84|361.24|361.74|361.14|0
1618181700000|2021-04-11 22:55:00|361.74|361.14|361.74|361.14|361.74|361.14|361.54|360.94|0
1618182000000|2021-04-11 23:00:00|361.54|360.94|361.54|360.94|361.64|361.04|361.54|360.94|0
1618182300000|2021-04-11 23:05:00|361.64|361.04|361.64|361.04|361.64|361.04|361.54|360.94|0
1618182600000|2021-04-11 23:10:00|361.54|360.94|361.64|361.04|361.64|361.04|361.54|360.94|0
1618183200000|2021-04-11 23:20:00|361.74|361.14|361.74|361.14|361.74|361.14|361.64|361.04|0
1618183500000|2021-04-11 23:25:00|361.64|361.04|361.64|361.04|361.74|361.14|361.64|361.04|0
1618183800000|2021-04-11 23:30:00|361.74|361.14|361.64|361.04|361.74|361.14|361.64|361.04|0
1618184100000|2021-04-11 23:35:00|361.54|360.94|361.54|360.94|361.64|361.04|361.54|360.94|0
1618184400000|2021-04-11 23:40:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1618184700000|2021-04-11 23:45:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1618185000000|2021-04-11 23:50:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1618185300000|2021-04-11 23:55:00|361.44|360.84|361.44|360.84|361.54|360.94|361.44|360.84|0
1618185600000|2021-04-12 00:00:00|361.44|360.84|361.44|360.84|361.54|360.94|361.34|360.74|0
1618185900000|2021-04-12 00:05:00|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1618186200000|2021-04-12 00:10:00|361.34|360.74|361.34|360.74|361.44|360.84|361.24|360.64|0
1618186500000|2021-04-12 00:15:00|361.34|360.74|361.34|360.74|361.34|360.74|361.24|360.64|0
1618186800000|2021-04-12 00:20:00|361.24|360.64|361.34|360.74|361.34|360.74|361.24|360.64|0
1618187100000|2021-04-12 00:25:00|361.44|360.84|361.34|360.74|361.44|360.84|361.34|360.74|0
1618187400000|2021-04-12 00:30:00|361.24|360.84|360.94|360.79|361.39|361.09|360.64|360.49|255
1618187700000|2021-04-12 00:35:00|361.04|360.84|361.04|360.89|361.14|360.99|360.99|360.84|182
1618188000000|2021-04-12 00:40:00|361.09|360.94|361.14|360.94|361.24|361.04|361.04|360.94|46
1618188300000|2021-04-12 00:45:00|361.19|360.99|360.99|360.84|361.19|361.04|360.99|360.84|55
1618188600000|2021-04-12 00:50:00|361.04|360.89|360.99|360.84|361.09|360.94|360.94|360.79|82
1618188900000|2021-04-12 00:55:00|361.04|360.89|360.99|360.79|361.24|361.04|360.89|360.74|150
1618189200000|2021-04-12 01:00:00|360.84|360.84|360.69|360.49|360.99|360.84|360.34|360.19|433
1618189500000|2021-04-12 01:05:00|360.64|360.54|360.74|360.54|360.99|360.84|360.64|360.54|329
1618189800000|2021-04-12 01:10:00|360.69|360.59|360.19|360.04|360.69|360.59|360.19|360.04|317
1618190100000|2021-04-12 01:15:00|360.24|360.09|360.59|360.39|360.59|360.44|360.09|359.94|297
1618190400000|2021-04-12 01:20:00|360.64|360.44|360.84|360.69|360.89|360.69|360.64|360.44|186
1618190700000|2021-04-12 01:25:00|360.89|360.64|360.79|360.59|360.89|360.69|360.69|360.49|181
1618191000000|2021-04-12 01:30:00|360.74|360.64|360.14|359.99|360.84|360.69|360.09|359.89|306
1618191300000|2021-04-12 01:35:00|360.09|359.94|360.29|360.14|360.34|360.19|359.94|359.79|160
1618191600000|2021-04-12 01:40:00|360.34|360.19|360.49|360.34|360.49|360.34|360.19|360.04|153
1618191900000|2021-04-12 01:45:00|360.44|360.29|360.24|360.09|360.59|360.44|360.24|360.04|220
1618192200000|2021-04-12 01:50:00|360.19|360.04|359.79|359.59|360.24|360.09|359.74|359.59|200
1618192500000|2021-04-12 01:55:00|359.74|359.64|359.94|359.79|360.09|359.94|359.74|359.59|145
1618192800000|2021-04-12 02:00:00|359.89|359.74|359.59|359.44|359.94|359.79|359.49|359.34|191
1618193100000|2021-04-12 02:05:00|359.54|359.39|359.09|358.94|359.54|359.39|359.09|358.94|263
1618193400000|2021-04-12 02:10:00|359.14|358.99|359.59|359.44|359.59|359.44|359.14|358.94|162
1618193700000|2021-04-12 02:15:00|359.54|359.39|359.44|359.29|359.54|359.39|359.34|359.19|174
1618194000000|2021-04-12 02:20:00|359.39|359.24|359.34|359.14|359.44|359.29|359.19|359.04|165
1618194300000|2021-04-12 02:25:00|359.29|359.09|359.39|359.19|359.44|359.29|359.24|359.04|151
1618194600000|2021-04-12 02:30:00|359.34|359.24|359.34|359.19|359.54|359.39|359.34|359.19|103
1618194900000|2021-04-12 02:35:00|359.29|359.14|358.99|358.84|359.34|359.19|358.99|358.84|241
1618195200000|2021-04-12 02:40:00|359.04|358.89|358.94|358.79|359.04|358.89|358.94|358.74|155
1618195500000|2021-04-12 02:45:00|358.99|358.84|359.19|359.04|359.19|359.04|358.94|358.74|140
1618195800000|2021-04-12 02:50:00|359.14|358.99|359.39|359.24|359.39|359.24|359.14|358.99|186
1618196100000|2021-04-12 02:55:00|359.34|359.19|359.49|359.34|359.49|359.34|359.34|359.19|214
1618196400000|2021-04-12 03:00:00|359.44|359.29|359.69|359.54|359.74|359.54|359.44|359.29|263
1618196700000|2021-04-12 03:05:00|359.64|359.49|359.69|359.54|359.74|359.59|359.59|359.44|162
1618197000000|2021-04-12 03:10:00|359.74|359.59|359.54|359.39|359.74|359.59|359.49|359.34|193
1618197300000|2021-04-12 03:15:00|359.49|359.34|359.59|359.44|359.64|359.49|359.44|359.29|133
1618197600000|2021-04-12 03:20:00|359.64|359.49|359.54|359.39|359.64|359.49|359.49|359.29|103
1618197900000|2021-04-12 03:25:00|359.49|359.34|359.59|359.44|359.64|359.49|359.49|359.34|117
1618198200000|2021-04-12 03:30:00|359.64|359.49|359.69|359.54|359.69|359.54|359.54|359.39|139
1618198500000|2021-04-12 03:35:00|359.74|359.59|359.74|359.59|359.79|359.64|359.69|359.54|165
1618198800000|2021-04-12 03:40:00|359.79|359.64|359.69|359.54|359.79|359.64|359.54|359.39|221
1618199100000|2021-04-12 03:45:00|359.64|359.49|359.64|359.49|359.69|359.54|359.54|359.34|114
1618199400000|2021-04-12 03:50:00|359.69|359.54|359.69|359.54|359.74|359.59|359.59|359.39|129
1618199700000|2021-04-12 03:55:00|359.64|359.49|359.64|359.49|359.74|359.59|359.59|359.44|119
1618200000000|2021-04-12 04:00:00|359.69|359.54|359.49|359.29|359.74|359.59|359.44|359.29|125
1618200300000|2021-04-12 04:05:00|359.44|359.24|359.24|359.09|359.44|359.29|359.24|359.09|88
1618200600000|2021-04-12 04:10:00|359.29|359.14|359.19|359.04|359.29|359.14|359.19|358.99|86
1618200900000|2021-04-12 04:15:00|359.24|358.99|358.99|358.84|359.24|358.99|358.94|358.79|156
1618201200000|2021-04-12 04:20:00|359.04|358.79|358.94|358.79|359.09|358.94|358.94|358.79|137
1618201500000|2021-04-12 04:25:00|358.99|358.84|359.04|358.89|359.04|358.89|358.94|358.79|132
1618201800000|2021-04-12 04:30:00|358.99|358.84|358.79|358.64|358.99|358.84|358.79|358.64|334
1618202100000|2021-04-12 04:35:00|358.74|358.59|358.74|358.59|358.84|358.69|358.69|358.54|129
1618202400000|2021-04-12 04:40:00|358.69|358.54|358.69|358.49|358.84|358.69|358.64|358.49|225
1618202700000|2021-04-12 04:45:00|358.64|358.44|358.59|358.44|358.64|358.49|358.59|358.44|91
1618203000000|2021-04-12 04:50:00|358.64|358.49|358.74|358.59|358.74|358.59|358.64|358.49|118
1618203300000|2021-04-12 04:55:00|358.79|358.64|358.84|358.69|358.94|358.79|358.74|358.54|204
1618203600000|2021-04-12 05:00:00|358.94|358.74|358.19|358.04|359.09|358.94|358.19|358.04|914
1618203900000|2021-04-12 05:05:00|358.14|357.99|358.59|358.44|358.64|358.49|358.14|357.99|243
1618204200000|2021-04-12 05:10:00|358.54|358.39|358.64|358.44|358.69|358.54|358.49|358.34|100
1618204500000|2021-04-12 05:15:00|358.59|358.39|359.04|358.89|359.04|358.89|358.54|358.39|114
1618204800000|2021-04-12 05:20:00|359.09|358.94|359.04|358.89|359.29|359.14|358.99|358.79|147
1618205100000|2021-04-12 05:25:00|359.09|358.94|358.99|358.84|359.09|358.94|358.89|358.74|162
1618205400000|2021-04-12 05:30:00|358.94|358.79|358.94|358.79|358.94|358.79|358.84|358.69|142
1618205700000|2021-04-12 05:35:00|358.89|358.74|358.64|358.49|358.89|358.74|358.64|358.49|105
1618206000000|2021-04-12 05:40:00|358.69|358.54|358.64|358.49|358.69|358.54|358.59|358.44|160
1618206300000|2021-04-12 05:45:00|358.69|358.54|358.49|358.34|358.69|358.54|358.49|358.34|114
1618206600000|2021-04-12 05:50:00|358.44|358.29|358.34|358.19|358.54|358.39|358.24|358.09|194
1618206900000|2021-04-12 05:55:00|358.29|358.14|358.24|358.09|358.29|358.14|358.19|358.04|106
1618207200000|2021-04-12 06:00:00|358.19|358.04|358.19|358.04|358.29|358.14|358.14|357.99|190
1618207500000|2021-04-12 06:05:00|358.24|358.09|358.64|358.49|358.64|358.49|358.24|358.09|230
1618207800000|2021-04-12 06:10:00|358.59|358.44|358.29|358.14|358.69|358.49|358.24|358.09|141
1618208100000|2021-04-12 06:15:00|358.24|358.09|358.29|358.14|358.34|358.19|358.24|358.04|106
1618208400000|2021-04-12 06:20:00|358.24|358.09|358.39|358.24|358.44|358.29|358.14|357.99|199
1618208700000|2021-04-12 06:25:00|358.34|358.19|358.44|358.29|358.59|358.44|358.34|358.19|134
1618209000000|2021-04-12 06:30:00|358.39|358.24|358.49|358.34|358.59|358.44|358.39|358.24|188
1618209300000|2021-04-12 06:35:00|358.54|358.39|358.49|358.34|358.59|358.44|358.49|358.34|142
1618209600000|2021-04-12 06:40:00|358.44|358.29|358.29|358.14|358.49|358.34|358.29|358.14|134
1618209900000|2021-04-12 06:45:00|358.34|358.19|358.49|358.34|358.54|358.39|358.34|358.19|176
1618210200000|2021-04-12 06:50:00|358.54|358.39|358.69|358.54|358.74|358.59|358.54|358.39|137
1618210500000|2021-04-12 06:55:00|358.74|358.59|358.64|358.49|358.74|358.59|358.64|358.49|93
1618210800000|2021-04-12 07:00:00|358.69|358.54|358.44|358.29|358.74|358.59|358.44|358.29|211
1618211100000|2021-04-12 07:05:00|358.39|358.24|358.59|358.44|358.59|358.44|358.39|358.24|170
1618211400000|2021-04-12 07:10:00|358.64|358.49|358.79|358.64|358.84|358.69|358.64|358.49|176
1618211700000|2021-04-12 07:15:00|358.84|358.69|358.79|358.64|358.94|358.79|358.79|358.64|116
1618212000000|2021-04-12 07:20:00|358.74|358.59|358.54|358.39|358.79|358.64|358.54|358.34|127
1618212300000|2021-04-12 07:25:00|358.49|358.34|358.39|358.24|358.54|358.39|358.39|358.19|166
1618212600000|2021-04-12 07:30:00|358.34|358.19|358.39|358.24|358.49|358.34|358.34|358.19|247
1618212900000|2021-04-12 07:35:00|358.44|358.29|358.54|358.39|358.64|358.49|358.44|358.29|178
1618213200000|2021-04-12 07:40:00|358.49|358.34|358.64|358.49|358.69|358.54|358.49|358.34|109
1618213500000|2021-04-12 07:45:00|358.59|358.44|358.64|358.49|358.64|358.49|358.49|358.34|236
1618213800000|2021-04-12 07:50:00|358.69|358.54|358.74|358.59|358.74|358.59|358.59|358.44|155
1618214100000|2021-04-12 07:55:00|358.79|358.64|358.74|358.59|358.84|358.69|358.69|358.54|186
1618214400000|2021-04-12 08:00:00|358.79|358.54|358.89|358.74|358.94|358.79|358.79|358.54|244
1618214700000|2021-04-12 08:05:00|358.94|358.79|358.84|358.69|359.04|358.89|358.84|358.69|227
1618215000000|2021-04-12 08:10:00|358.89|358.74|358.99|358.84|359.04|358.89|358.89|358.74|253
1618215300000|2021-04-12 08:15:00|358.94|358.79|358.84|358.69|358.99|358.79|358.84|358.69|231
1618215600000|2021-04-12 08:20:00|358.89|358.74|359.04|358.89|359.04|358.89|358.84|358.69|295
1618215900000|2021-04-12 08:25:00|359.09|358.94|358.99|358.84|359.09|358.94|358.99|358.84|265
1618216200000|2021-04-12 08:30:00|358.94|358.79|358.89|358.74|358.99|358.84|358.84|358.69|269
1618216500000|2021-04-12 08:35:00|358.84|358.69|358.84|358.69|358.89|358.74|358.84|358.69|175
1618216800000|2021-04-12 08:40:00|358.79|358.64|358.79|358.64|358.84|358.69|358.79|358.64|174
1618217100000|2021-04-12 08:45:00|358.84|358.69|358.79|358.64|358.84|358.69|358.69|358.54|158
1618217400000|2021-04-12 08:50:00|358.74|358.59|358.79|358.64|358.89|358.74|358.74|358.59|528
1618217700000|2021-04-12 08:55:00|358.84|358.59|359.29|359.09|359.29|359.14|358.79|358.59|892
1618218000000|2021-04-12 09:00:00|359.34|359.14|359.74|359.59|359.74|359.59|359.34|359.14|1142
1618218300000|2021-04-12 09:05:00|359.64|359.54|359.49|359.34|359.64|359.54|359.44|359.29|357
1618218600000|2021-04-12 09:10:00|359.59|359.39|359.59|359.44|359.64|359.49|359.54|359.39|181
1618218900000|2021-04-12 09:15:00|359.54|359.39|359.74|359.54|359.79|359.64|359.54|359.34|184
1618219200000|2021-04-12 09:20:00|360.04|359.44|360.04|359.44|360.04|359.44|359.94|359.34|0
1618219500000|2021-04-12 09:25:00|359.94|359.34|360.04|359.44|360.04|359.44|359.84|359.24|12
1618219800000|2021-04-12 09:30:00|359.94|359.34|359.94|359.34|360.04|359.44|359.94|359.34|0
1618220100000|2021-04-12 09:35:00|360.04|359.44|360.04|359.44|360.04|359.44|359.94|359.34|0
1618220700000|2021-04-12 09:45:00|359.94|359.34|360.04|359.44|360.04|359.44|359.94|359.34|0
1618221000000|2021-04-12 09:50:00|359.49|359.34|359.84|359.64|359.84|359.69|359.49|359.34|43
1618221300000|2021-04-12 09:55:00|359.79|359.69|359.84|359.69|359.89|359.74|359.79|359.64|11
1618221600000|2021-04-12 10:00:00|359.79|359.64|359.99|359.79|359.99|359.79|359.74|359.59|29
1618221900000|2021-04-12 10:05:00|360.04|359.84|360.19|359.99|360.19|360.04|359.99|359.79|58
1618222200000|2021-04-12 10:10:00|360.14|360.04|360.24|360.09|360.24|360.09|360.14|359.99|52
1618222500000|2021-04-12 10:15:00|360.29|360.04|360.24|360.04|360.29|360.09|360.19|360.04|26
1618222800000|2021-04-12 10:20:00|360.19|360.09|360.24|360.09|360.29|360.14|360.19|360.04|18
1618223100000|2021-04-12 10:25:00|360.19|360.04|360.19|360.04|360.24|360.09|360.19|360.04|20
1618223400000|2021-04-12 10:30:00|360.24|360.09|360.24|360.09|360.29|360.09|360.24|360.09|13
1618223700000|2021-04-12 10:35:00|360.29|360.14|360.34|360.19|360.34|360.19|360.24|360.09|20
1618224000000|2021-04-12 10:40:00|360.29|360.14|360.24|360.04|360.34|360.19|360.19|360.04|37
1618224300000|2021-04-12 10:45:00|360.19|360.09|360.14|359.99|360.29|360.09|360.14|359.99|5
1618224600000|2021-04-12 10:50:00|360.19|360.04|360.09|359.94|360.19|360.04|360.04|359.89|54
1618224900000|2021-04-12 10:55:00|360.14|359.99|359.99|359.84|360.19|360.04|359.99|359.84|50
1618225200000|2021-04-12 11:00:00|360.04|359.89|360.04|359.84|360.14|359.99|360.04|359.84|5
1618225500000|2021-04-12 11:05:00|360.09|359.89|360.04|359.84|360.09|359.89|359.99|359.84|5
1618225800000|2021-04-12 11:10:00|359.99|359.89|360.04|359.89|360.09|359.94|359.99|359.84|0
1618226100000|2021-04-12 11:15:00|360.09|359.94|360.09|359.94|360.09|359.94|360.04|359.89|2
1618226400000|2021-04-12 11:20:00|360.14|359.99|360.19|360.04|360.24|360.04|360.09|359.99|5
1618226700000|2021-04-12 11:25:00|360.14|359.99|360.04|359.89|360.19|359.99|360.04|359.89|12
1618227000000|2021-04-12 11:30:00|360.09|359.84|360.04|359.89|360.09|359.94|359.99|359.84|47
1618227300000|2021-04-12 11:35:00|360.09|359.94|360.04|359.89|360.09|359.94|359.94|359.79|55
1618227600000|2021-04-12 11:40:00|359.99|359.84|359.99|359.84|360.09|359.94|359.94|359.79|72
1618227900000|2021-04-12 11:45:00|359.94|359.79|359.94|359.74|359.99|359.84|359.89|359.74|20
1618228200000|2021-04-12 11:50:00|359.89|359.79|359.94|359.74|359.94|359.79|359.89|359.74|2
1618228500000|2021-04-12 11:55:00|359.89|359.79|359.89|359.74|359.94|359.79|359.89|359.74|1
1618228800000|2021-04-12 12:00:00|359.94|359.79|359.79|359.64|359.99|359.79|359.79|359.64|9
1618229100000|2021-04-12 12:05:00|359.84|359.69|359.89|359.74|359.94|359.79|359.79|359.64|27
1618229400000|2021-04-12 12:10:00|359.84|359.69|359.79|359.64|359.94|359.79|359.79|359.64|49
1618229700000|2021-04-12 12:15:00|359.84|359.69|359.84|359.69|359.84|359.69|359.79|359.64|2
1618230000000|2021-04-12 12:20:00|359.89|359.64|359.94|359.79|359.94|359.79|359.79|359.64|15
1618230300000|2021-04-12 12:25:00|359.99|359.84|359.94|359.79|359.99|359.84|359.94|359.74|18
1618230600000|2021-04-12 12:30:00|359.99|359.84|359.99|359.84|359.99|359.84|359.94|359.79|17
1618230900000|2021-04-12 12:35:00|359.94|359.79|360.19|360.04|360.19|360.04|359.94|359.79|57
1618231200000|2021-04-12 12:40:00|360.14|359.99|360.14|359.99|360.29|360.14|360.09|359.94|47
1618231500000|2021-04-12 12:45:00|||||||||2
1618231800000|2021-04-12 12:50:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|2
1618232100000|2021-04-12 12:55:00||359.89||359.94||359.94||359.89|2
1618232400000|2021-04-12 13:00:00|360.14|359.99|360.19|359.99|360.19|360.04|360.09|359.94|22
1618232700000|2021-04-12 13:05:00|360.14|360.04|360.19|360.04|360.19|360.04|360.09|359.94|15
1618233000000|2021-04-12 13:10:00|360.14|359.99|360.19|360.04|360.19|360.04|360.14|359.99|15
1618233300000|2021-04-12 13:15:00|360.14|359.99|360.19|360.04|360.19|360.04|360.14|359.99|8
1618233600000|2021-04-12 13:20:00|360.14|359.99|360.19|360.04|360.19|360.04|360.14|359.99|9
1618233900000|2021-04-12 13:25:00|360.14|359.99|360.09|359.89|360.14|360.04|360.04|359.89|15
1618234200000|2021-04-12 13:30:00|360.04|359.94|359.94|359.79|360.09|359.94|359.84|359.64|93
1618234500000|2021-04-12 13:35:00|359.89|359.74|360.14|359.99|360.19|359.99|359.84|359.69|49
1618234800000|2021-04-12 13:40:00|360.09|359.94|360.14|359.99|360.19|360.04|360.04|359.89|23
1618235100000|2021-04-12 13:45:00|360.19|360.04|360.04|359.84|360.19|360.04|359.99|359.84|27
1618235400000|2021-04-12 13:50:00|359.94|359.89|359.94|359.79|360.04|359.89|359.89|359.74|33
1618235700000|2021-04-12 13:55:00|359.99|359.84|360.04|359.89|360.09|359.94|359.94|359.84|9
1618236000000|2021-04-12 14:00:00|360.09|359.94|360.04|359.89|360.14|359.99|360.04|359.89|22
1618236300000|2021-04-12 14:05:00|359.99|359.84|359.94|359.79|360.04|359.89|359.84|359.64|41
1618236600000|2021-04-12 14:10:00|359.89|359.74|359.84|359.69|359.89|359.74|359.79|359.64|26
1618236900000|2021-04-12 14:15:00|359.89|359.74|360.09|359.89|360.09|359.89|359.89|359.74|11
1618237200000|2021-04-12 14:20:00|360.04|359.94|360.04|359.84|360.09|359.94|359.99|359.84|11
1618237500000|2021-04-12 14:25:00|359.99|359.89|359.94|359.74|360.09|359.89|359.84|359.69|22
1618237800000|2021-04-12 14:30:00|359.89|359.79|359.79|359.64|359.94|359.79|359.79|359.64|10
1618238100000|2021-04-12 14:35:00|359.74|359.59|359.74|359.59|359.79|359.64|359.74|359.59|21
1618238400000|2021-04-12 14:40:00|359.79|359.64|359.69|359.54|359.79|359.64|359.59|359.44|39
1618238700000|2021-04-12 14:45:00|359.64|359.49|359.79|359.64|359.79|359.64|359.59|359.44|20
1618239000000|2021-04-12 14:50:00|359.74|359.59|359.84|359.69|359.89|359.69|359.74|359.59|22
1618239300000|2021-04-12 14:55:00|359.89|359.74|359.89|359.74|359.89|359.74|359.84|359.69|4
1618239600000|2021-04-12 15:00:00|359.94|359.79|359.94|359.74|359.99|359.84|359.89|359.74|24
1618239900000|2021-04-12 15:05:00|359.89|359.79|359.69|359.54|359.99|359.79|359.69|359.54|71
1618240200000|2021-04-12 15:10:00|359.74|359.49|359.79|359.64|359.79|359.64|359.69|359.49|30
1618240500000|2021-04-12 15:15:00|359.74|359.59|359.94|359.79|359.99|359.79|359.74|359.59|13
1618240800000|2021-04-12 15:20:00|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|14
1618241100000|2021-04-12 15:25:00|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.74|17
1618241400000|2021-04-12 15:30:00|359.89|359.74|359.74|359.59|359.89|359.74|359.74|359.59|16
1618241700000|2021-04-12 15:35:00|359.79|359.54|359.84|359.69|359.84|359.69|359.69|359.54|10
1618242000000|2021-04-12 15:40:00|359.79|359.64|359.94|359.79|359.94|359.79|359.79|359.64|21
1618242300000|2021-04-12 15:45:00|359.89|359.74|359.84|359.69|359.94|359.74|359.84|359.69|6
1618242600000|2021-04-12 15:50:00|359.79|359.64|359.99|359.79|359.99|359.84|359.79|359.64|12
1618242900000|2021-04-12 15:55:00|359.94|359.84|359.99|359.79|359.99|359.84|359.94|359.79|5
1618243200000|2021-04-12 16:00:00|359.94|359.84|359.99|359.84|359.99|359.84|359.94|359.79|2
1618243500000|2021-04-12 16:05:00|359.94|359.79|359.84|359.69|359.94|359.79|359.84|359.69|6
1618243800000|2021-04-12 16:10:00|359.89|359.74|359.94|359.79|359.94|359.79|359.89|359.69|1
1618244100000|2021-04-12 16:15:00|359.89|359.74|359.84|359.69|359.94|359.79|359.79|359.64|10
1618244400000|2021-04-12 16:20:00|359.89|359.74|359.89|359.74|359.89|359.74|359.84|359.69|3
1618244700000|2021-04-12 16:25:00|359.94|359.79|359.94|359.79|359.99|359.79|359.89|359.74|2
1618245000000|2021-04-12 16:30:00|359.99|359.74|360.14|359.94|360.14|359.94|359.99|359.74|71
1618245300000|2021-04-12 16:35:00|360.09|359.99|360.04|359.89|360.09|359.99|359.99|359.84|15
1618245600000|2021-04-12 16:40:00|360.09|359.94|360.14|359.99|360.14|359.99|360.09|359.94|9
1618245900000|2021-04-12 16:45:00|360.09|359.94|360.09|359.94|360.09|359.94|360.09|359.94|4
1618246200000|2021-04-12 16:50:00|360.14|359.89|360.14|359.99|360.14|359.99|360.14|359.89|6
1618246500000|2021-04-12 16:55:00||359.94||359.94||359.99||359.94|7
1618246800000|2021-04-12 17:00:00||359.89||359.94||359.99||359.89|6
1618247100000|2021-04-12 17:05:00|360.09|359.99|360.14|359.94|360.14|359.99|360.09|359.94|7
1618247400000|2021-04-12 17:10:00||359.89||359.99||359.99||359.89|3
1618247700000|2021-04-12 17:15:00|360.04|359.94|360.04|359.84|360.04|359.94|360.04|359.84|9
1618248000000|2021-04-12 17:20:00|359.99|359.89|359.89|359.74|359.99|359.89|359.89|359.74|13
1618248300000|2021-04-12 17:25:00|359.94|359.79|359.94|359.79|359.94|359.79|359.89|359.74|8
1618248600000|2021-04-12 17:30:00|359.89|359.74|359.89|359.74|359.89|359.74|359.84|359.69|6
1618248900000|2021-04-12 17:35:00|359.94|359.69|359.84|359.69|359.94|359.74|359.84|359.69|8
1618249200000|2021-04-12 17:40:00|359.79|359.64|359.79|359.64|359.79|359.64|359.79|359.64|3
1618249500000|2021-04-12 17:45:00|359.84|359.69|359.89|359.74|359.94|359.74|359.84|359.69|2
1618249800000|2021-04-12 17:50:00|359.84|359.69|359.79|359.64|359.89|359.74|359.74|359.59|11
1618250100000|2021-04-12 17:55:00|359.84|359.59|359.74|359.54|359.84|359.64|359.69|359.49|12
1618250400000|2021-04-12 18:00:00|359.69|359.59|359.84|359.69|359.89|359.74|359.69|359.59|9
1618250700000|2021-04-12 18:05:00|359.89|359.64|359.79|359.64|359.89|359.69|359.74|359.59|10
1618251000000|2021-04-12 18:10:00|359.84|359.69|359.89|359.69|359.89|359.69|359.84|359.69|0
1618251300000|2021-04-12 18:15:00|359.84|359.74|359.94|359.79|359.94|359.79|359.84|359.69|10
1618251600000|2021-04-12 18:20:00|359.89|359.74|359.84|359.69|359.89|359.74|359.84|359.64|8
1618251900000|2021-04-12 18:25:00|359.79|359.64|359.89|359.74|359.89|359.74|359.79|359.59|15
1618252200000|2021-04-12 18:30:00||359.69||359.74||359.74||359.69|5
1618252500000|2021-04-12 18:35:00|359.94|359.69|359.89|359.74|359.94|359.74|359.89|359.69|1
1618252800000|2021-04-12 18:40:00|359.94|359.69|359.84|359.69|359.94|359.69|359.74|359.59|12
1618253100000|2021-04-12 18:45:00|359.89|359.64|359.84|359.64|359.89|359.69|359.79|359.64|13
1618253400000|2021-04-12 18:50:00|359.79|359.59|359.79|359.64|359.84|359.64|359.74|359.59|5
1618253700000|2021-04-12 18:55:00|359.74|359.59|359.79|359.64|359.84|359.64|359.69|359.54|5
1618254000000|2021-04-12 19:00:00|359.74|359.59|359.74|359.59|359.84|359.64|359.74|359.59|10
1618254300000|2021-04-12 19:05:00|359.79|359.64|359.74|359.59|359.84|359.69|359.74|359.59|10
1618254600000|2021-04-12 19:10:00|359.79|359.64|359.79|359.64|359.84|359.64|359.74|359.59|2
1618254900000|2021-04-12 19:15:00|359.74|359.59|359.79|359.59|359.79|359.64|359.69|359.54|10
1618255200000|2021-04-12 19:20:00|359.74|359.64|359.84|359.64|359.89|359.64|359.74|359.59|5
1618255500000|2021-04-12 19:25:00|359.79|359.69|359.84|359.69|359.89|359.69|359.79|359.69|11
1618255800000|2021-04-12 19:30:00|359.89|359.64|359.84|359.69|359.89|359.69|359.79|359.64|13
1618256100000|2021-04-12 19:35:00|359.89|359.74|359.99|359.84|359.99|359.84|359.89|359.69|1
1618256400000|2021-04-12 19:40:00|360.04|359.89|359.99|359.84|360.09|359.89|359.84|359.69|32
1618256700000|2021-04-12 19:45:00|360.04|359.89|359.94|359.79|360.04|359.89|359.94|359.79|6
1618257000000|2021-04-12 19:50:00|359.99|359.84|359.99|359.84|360.09|359.89|359.94|359.84|14
1618257300000|2021-04-12 19:55:00|359.94|359.79|360.04|359.84|360.04|359.84|359.84|359.69|47
1618257600000|2021-04-12 20:00:00|360.09|359.89|359.99|359.79|360.09|359.94|359.94|359.79|7
1618257900000|2021-04-12 20:05:00|359.94|359.84|359.99|359.79|360.04|359.89|359.94|359.79|2
1618258200000|2021-04-12 20:10:00|360.04|359.84|360.09|359.84|360.09|359.89|359.94|359.79|4
1618258500000|2021-04-12 20:15:00||359.79||359.84||359.84||359.79|0
1618258800000|2021-04-12 20:20:00||359.79||359.79||359.84||359.79|0
1618259700000|2021-04-12 20:35:00||359.84||359.84||359.84||359.84|0
1618260000000|2021-04-12 20:40:00|360.04|359.79|359.89|359.54|360.04|359.79|359.84|359.49|15
1618260300000|2021-04-12 20:45:00|359.94|359.59|359.79|359.34|360.14|359.79|359.74|359.34|116
1618260600000|2021-04-12 20:50:00|359.74|359.64|360.04|359.59|360.09|359.69|359.74|359.34|0
1618260900000|2021-04-12 20:55:00|360.09|359.54|360.04|359.74|360.09|359.84|359.99|359.39|15
1618261200000|2021-04-12 21:00:00|360.14|359.29|360.14|359.54|360.19|359.94|359.99|359.29|0
1618264800000|2021-04-12 22:00:00|360.24|359.64|360.24|359.64|360.24|359.64|360.14|359.54|0
1618265100000|2021-04-12 22:05:00|360.14|359.54|360.24|359.64|360.24|359.64|360.14|359.54|0
1618265400000|2021-04-12 22:10:00|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1618265700000|2021-04-12 22:15:00|360.24|359.64|360.24|359.64|360.24|359.64|360.14|359.54|0
1618266000000|2021-04-12 22:20:00|360.14|359.54|360.14|359.54|360.24|359.64|360.14|359.54|0
1618267200000|2021-04-12 22:40:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1618267500000|2021-04-12 22:45:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1618267800000|2021-04-12 22:50:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1618268400000|2021-04-12 23:00:00|360.04|359.44|360.14|359.54|360.14|359.54|360.04|359.44|0
1618268700000|2021-04-12 23:05:00|360.04|359.44|360.14|359.54|360.14|359.54|360.04|359.44|0
1618269000000|2021-04-12 23:10:00|360.04|359.44|360.04|359.44|360.14|359.54|360.04|359.44|0
1618269300000|2021-04-12 23:15:00|360.14|359.54|360.14|359.54|360.14|359.54|360.04|359.44|0
1618269900000|2021-04-12 23:25:00|360.04|359.44|360.14|359.54|360.14|359.54|360.04|359.44|0
1618270200000|2021-04-12 23:30:00|360.24|359.64|360.24|359.64|360.24|359.64|360.14|359.54|0
1618271100000|2021-04-12 23:45:00|360.34|359.74|360.34|359.74|360.34|359.74|360.24|359.64|0
1618271400000|2021-04-12 23:50:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1618272000000|2021-04-13 00:00:00|360.14|359.54|360.14|359.54|360.24|359.64|360.14|359.54|0
1618272300000|2021-04-13 00:05:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1618272900000|2021-04-13 00:15:00|360.34|359.74|360.14|359.54|360.34|359.74|360.14|359.54|0
1618273200000|2021-04-13 00:20:00|360.24|359.64|360.14|359.54|360.24|359.64|360.14|359.54|0
1618273500000|2021-04-13 00:25:00|360.24|359.64|360.24|359.64|360.24|359.64|360.14|359.54|0
1618273800000|2021-04-13 00:30:00|360.34|360.04|360.54|360.39|360.54|360.39|360.14|359.94|255
1618274100000|2021-04-13 00:35:00|360.49|360.34|360.44|360.29|360.59|360.44|360.44|360.29|87
1618274400000|2021-04-13 00:40:00|360.39|360.24|360.44|360.29|360.44|360.29|360.39|360.24|24
1618274700000|2021-04-13 00:45:00|360.49|360.34|360.54|360.39|360.54|360.39|360.34|360.19|125
1618275000000|2021-04-13 00:50:00|360.59|360.44|360.14|359.99|360.64|360.49|360.09|359.94|301
1618275300000|2021-04-13 00:55:00|360.19|360.04|360.14|359.99|360.19|360.04|359.94|359.79|87
1618275600000|2021-04-13 01:00:00|360.04|359.84|359.94|359.79|360.19|360.04|359.89|359.64|664
1618275900000|2021-04-13 01:05:00|359.89|359.74|359.74|359.59|360.04|359.84|359.69|359.54|186
1618276200000|2021-04-13 01:10:00|359.79|359.64|360.04|359.89|360.04|359.89|359.69|359.54|191
1618276500000|2021-04-13 01:15:00|360.14|359.84|359.99|359.84|360.44|360.24|359.94|359.79|248
1618276800000|2021-04-13 01:20:00|360.04|359.89|359.84|359.69|360.09|359.94|359.84|359.69|113
1618277100000|2021-04-13 01:25:00|359.89|359.64|359.79|359.64|360.09|359.94|359.69|359.54|189
1618277400000|2021-04-13 01:30:00|359.84|359.59|359.69|359.54|359.89|359.74|359.69|359.54|220
1618277700000|2021-04-13 01:35:00|359.74|359.59|359.94|359.79|359.99|359.79|359.69|359.54|124
1618278000000|2021-04-13 01:40:00|359.99|359.84|360.09|359.94|360.19|360.04|359.99|359.84|107
1618278300000|2021-04-13 01:45:00|360.14|359.99|360.29|360.14|360.44|360.24|360.14|359.99|198
1618278600000|2021-04-13 01:50:00|360.34|360.19|360.04|359.89|360.39|360.24|359.99|359.79|153
1618278900000|2021-04-13 01:55:00|360.09|359.94|359.84|359.69|360.09|359.94|359.79|359.64|122
1618279200000|2021-04-13 02:00:00|359.89|359.74|360.29|360.09|360.29|360.14|359.89|359.74|90
1618279500000|2021-04-13 02:05:00|360.24|360.14|360.49|360.34|360.49|360.34|360.19|360.04|86
1618279800000|2021-04-13 02:10:00|360.54|360.39|360.59|360.44|360.69|360.54|360.44|360.29|104
1618280100000|2021-04-13 02:15:00|360.64|360.49|360.69|360.49|360.69|360.54|360.54|360.39|81
1618280400000|2021-04-13 02:20:00|360.64|360.54|360.54|360.39|360.79|360.64|360.54|360.39|183
1618280700000|2021-04-13 02:25:00|360.59|360.44|360.79|360.64|360.79|360.64|360.54|360.39|83
1618281000000|2021-04-13 02:30:00|360.84|360.69|360.79|360.64|360.89|360.74|360.79|360.64|95
1618281300000|2021-04-13 02:35:00|360.84|360.69|360.64|360.49|360.84|360.69|360.54|360.39|130
1618281600000|2021-04-13 02:40:00|360.69|360.44|360.64|360.49|360.74|360.59|360.59|360.44|92
1618281900000|2021-04-13 02:45:00|360.59|360.44|360.64|360.49|360.79|360.64|360.54|360.39|101
1618282200000|2021-04-13 02:50:00|360.69|360.54|360.64|360.49|360.69|360.54|360.54|360.39|114
1618282500000|2021-04-13 02:55:00|360.69|360.54|360.64|360.49|360.69|360.54|360.59|360.44|72
1618282800000|2021-04-13 03:00:00|360.69|360.54|360.74|360.59|360.74|360.59|360.64|360.49|136
1618283100000|2021-04-13 03:05:00|360.79|360.64|360.74|360.59|360.79|360.64|360.74|360.59|47
1618283400000|2021-04-13 03:10:00|360.69|360.54|360.89|360.74|360.89|360.74|360.69|360.54|109
1618283700000|2021-04-13 03:15:00|||||||||26
1618284000000|2021-04-13 03:20:00|360.94|360.79|360.89|360.74|360.94|360.79|360.89|360.69|53
1618284300000|2021-04-13 03:25:00|360.84|360.69|360.84|360.69|360.89|360.69|360.69|360.54|128
1618284600000|2021-04-13 03:30:00|360.89|360.74|360.64|360.49|360.89|360.74|360.64|360.49|137
1618284900000|2021-04-13 03:35:00|360.59|360.44|360.59|360.39|360.64|360.49|360.54|360.39|71
1618285200000|2021-04-13 03:40:00|360.54|360.44|360.64|360.49|360.74|360.54|360.54|360.39|83
1618285500000|2021-04-13 03:45:00|360.69|360.54|360.54|360.39|360.69|360.54|360.54|360.39|48
1618285800000|2021-04-13 03:50:00|360.49|360.34|360.34|360.19|360.54|360.39|360.34|360.19|64
1618286100000|2021-04-13 03:55:00|360.29|360.14|360.44|360.29|360.44|360.29|360.24|360.09|81
1618286400000|2021-04-13 04:00:00|360.39|360.24|360.49|360.34|360.49|360.34|360.34|360.19|43
1618286700000|2021-04-13 04:05:00|360.44|360.29|360.39|360.24|360.49|360.34|360.34|360.19|41
1618287000000|2021-04-13 04:10:00|360.44|360.29|360.44|360.29|360.44|360.29|360.39|360.24|30
1618287300000|2021-04-13 04:15:00|360.39|360.24|360.49|360.34|360.49|360.34|360.39|360.24|24
1618287600000|2021-04-13 04:20:00|360.44|360.29|360.44|360.29|360.44|360.29|360.44|360.29|29
1618287900000|2021-04-13 04:25:00|360.39|360.24|360.24|360.09|360.39|360.24|360.24|360.09|132
1618288200000|2021-04-13 04:30:00|360.19|360.04|359.54|359.39|360.19|360.04|359.54|359.39|465
1618288500000|2021-04-13 04:35:00|359.49|359.34|359.54|359.39|359.59|359.44|359.39|359.24|221
1618288800000|2021-04-13 04:40:00|359.49|359.34|359.74|359.59|359.79|359.59|359.49|359.34|36
1618289100000|2021-04-13 04:45:00|359.79|359.64|359.74|359.59|359.79|359.64|359.74|359.59|42
1618289400000|2021-04-13 04:50:00|359.79|359.64|359.79|359.64|359.79|359.64|359.69|359.54|26
1618289700000|2021-04-13 04:55:00|359.84|359.69|359.69|359.54|359.84|359.69|359.69|359.49|41
1618290000000|2021-04-13 05:00:00|359.79|359.59|359.74|359.59|359.79|359.64|359.64|359.49|229
1618290300000|2021-04-13 05:05:00|359.69|359.54|359.89|359.74|359.99|359.84|359.69|359.54|112
1618290600000|2021-04-13 05:10:00|359.94|359.79|359.89|359.74|360.09|359.94|359.84|359.69|157
1618290900000|2021-04-13 05:15:00|359.84|359.69|359.99|359.84|360.04|359.89|359.84|359.64|93
1618291200000|2021-04-13 05:20:00|359.94|359.79|359.84|359.69|359.94|359.84|359.79|359.59|151
1618291500000|2021-04-13 05:25:00|359.79|359.64|360.14|359.94|360.19|359.99|359.79|359.64|150
1618291800000|2021-04-13 05:30:00|360.09|359.99|360.09|359.94|360.24|360.04|359.99|359.84|197
1618292100000|2021-04-13 05:35:00|360.14|359.99|360.14|359.99|360.14|359.99|360.04|359.89|71
1618292400000|2021-04-13 05:40:00|360.19|360.04|360.34|360.19|360.34|360.19|360.19|359.99|92
1618292700000|2021-04-13 05:45:00|360.29|360.14|360.44|360.29|360.44|360.29|360.24|360.09|108
1618293000000|2021-04-13 05:50:00|360.49|360.34|360.49|360.34|360.54|360.39|360.44|360.29|133
1618293300000|2021-04-13 05:55:00|360.44|360.29|360.54|360.39|360.54|360.39|360.39|360.24|86
1618293600000|2021-04-13 06:00:00|360.49|360.34|360.54|360.34|360.54|360.39|360.34|360.19|132
1618293900000|2021-04-13 06:05:00|360.49|360.39|360.49|360.34|360.54|360.39|360.49|360.34|85
1618294200000|2021-04-13 06:10:00|360.54|360.39|360.64|360.49|360.64|360.49|360.54|360.34|116
1618294500000|2021-04-13 06:15:00|360.69|360.54|360.74|360.59|360.79|360.64|360.54|360.39|180
1618294800000|2021-04-13 06:20:00|360.79|360.64|360.69|360.54|360.84|360.69|360.69|360.54|146
1618295100000|2021-04-13 06:25:00|360.74|360.59|360.79|360.64|360.79|360.64|360.74|360.59|130
1618295400000|2021-04-13 06:30:00|360.84|360.69|360.94|360.79|360.94|360.79|360.84|360.69|156
1618295700000|2021-04-13 06:35:00|360.99|360.84|360.84|360.69|360.99|360.84|360.84|360.69|136
1618296000000|2021-04-13 06:40:00|360.89|360.74|360.84|360.69|360.89|360.74|360.84|360.69|116
1618296300000|2021-04-13 06:45:00|360.79|360.64|360.79|360.64|360.84|360.69|360.69|360.54|92
1618296600000|2021-04-13 06:50:00|360.74|360.59|360.84|360.69|360.89|360.74|360.74|360.59|92
1618296900000|2021-04-13 06:55:00|360.89|360.74|360.99|360.84|360.99|360.84|360.84|360.74|154
1618297200000|2021-04-13 07:00:00|361.04|360.89|361.19|361.04|361.19|361.04|361.04|360.89|232
1618297500000|2021-04-13 07:05:00|361.14|360.99|361.19|361.04|361.19|361.04|361.09|360.94|218
1618297800000|2021-04-13 07:10:00|361.24|361.09|361.19|361.04|361.29|361.14|361.19|361.04|255
1618298100000|2021-04-13 07:15:00|361.24|361.09|361.39|361.24|361.39|361.24|361.24|361.09|225
1618298400000|2021-04-13 07:20:00|361.34|361.19|361.59|361.44|361.59|361.44|361.34|361.19|222
1618298700000|2021-04-13 07:25:00|361.64|361.49|361.64|361.49|361.69|361.54|361.64|361.49|235
1618299000000|2021-04-13 07:30:00|361.69|361.54|361.64|361.49|361.74|361.54|361.59|361.44|189
1618299300000|2021-04-13 07:35:00|361.69|361.44|361.59|361.44|361.69|361.49|361.59|361.44|151
1618299600000|2021-04-13 07:40:00|361.64|361.49|361.49|361.34|361.64|361.49|361.49|361.34|143
1618299900000|2021-04-13 07:45:00|361.44|361.29|361.49|361.34|361.54|361.39|361.34|361.19|236
1618300200000|2021-04-13 07:50:00|361.54|361.39|361.59|361.44|361.59|361.44|361.54|361.39|106
1618300500000|2021-04-13 07:55:00|361.64|361.49|361.89|361.74|361.89|361.74|361.64|361.49|309
1618300800000|2021-04-13 08:00:00|361.94|361.79|361.79|361.64|361.94|361.79|361.64|361.49|201
1618301100000|2021-04-13 08:05:00|361.74|361.54|361.69|361.54|361.74|361.59|361.64|361.49|190
1618301400000|2021-04-13 08:10:00|361.64|361.49|361.84|361.64|361.84|361.69|361.64|361.49|141
1618301700000|2021-04-13 08:15:00|361.79|361.69|361.84|361.69|361.89|361.74|361.79|361.64|146
1618302000000|2021-04-13 08:20:00|361.79|361.64|361.79|361.64|361.84|361.69|361.74|361.59|185
1618302300000|2021-04-13 08:25:00|361.84|361.69|361.89|361.74|361.94|361.79|361.84|361.69|218
1618302600000|2021-04-13 08:30:00|361.94|361.79|361.99|361.84|362.09|361.94|361.79|361.64|265
1618302900000|2021-04-13 08:35:00|362.04|361.89|362.09|361.89|362.09|361.94|361.94|361.79|182
1618303200000|2021-04-13 08:40:00|362.04|361.94|362.04|361.89|362.09|361.94|361.99|361.84|225
1618303500000|2021-04-13 08:45:00|361.99|361.84|362.04|361.89|362.04|361.89|361.99|361.84|140
1618303800000|2021-04-13 08:50:00|361.99|361.84|361.89|361.74|362.04|361.89|361.89|361.74|431
1618304100000|2021-04-13 08:55:00|361.94|361.69|361.89|361.74|361.94|361.74|361.79|361.64|374
1618304400000|2021-04-13 09:00:00|361.94|361.79|361.39|361.24|361.94|361.79|361.39|361.19|802
1618304700000|2021-04-13 09:05:00|361.34|361.19|361.69|361.54|361.74|361.54|360.79|360.59|662
1618305000000|2021-04-13 09:10:00|361.74|361.49|361.39|361.24|361.79|361.59|361.29|361.14|98
1618305300000|2021-04-13 09:15:00|361.44|361.19|362.09|361.89|362.09|361.89|361.44|361.19|174
1618305600000|2021-04-13 09:20:00|362.04|361.44|362.04|361.44|362.14|361.54|362.04|361.44|3
1618305900000|2021-04-13 09:25:00|||||||||2
1618306800000|2021-04-13 09:40:00|362.14|361.54|362.14|361.54|362.14|361.54|362.04|361.44|0
1618307100000|2021-04-13 09:45:00|362.04|361.44|362.04|361.44|362.14|361.54|362.04|361.44|0
1618307400000|2021-04-13 09:50:00|362.14|361.54|362.09|361.94|362.14|361.94|362.04|361.54|31
1618307700000|2021-04-13 09:55:00|362.04|361.89|361.89|361.74|362.04|361.89|361.89|361.69|46
1618308000000|2021-04-13 10:00:00|361.94|361.79|361.84|361.69|361.94|361.79|361.84|361.69|36
1618308300000|2021-04-13 10:05:00|361.79|361.64|361.64|361.49|361.79|361.64|361.64|361.49|10
1618308600000|2021-04-13 10:10:00|361.59|361.39|361.59|361.39|361.59|361.44|361.54|361.39|5
1618308900000|2021-04-13 10:15:00|361.54|361.44|361.59|361.44|361.64|361.44|361.54|361.34|6
1618309200000|2021-04-13 10:20:00|361.64|361.39|361.54|361.34|361.64|361.44|361.49|361.34|9
1618309500000|2021-04-13 10:25:00|361.59|361.39|361.54|361.34|361.59|361.44|361.54|361.34|0
1618309800000|2021-04-13 10:30:00|361.59|361.39|361.54|361.39|361.59|361.44|361.49|361.34|9
1618310100000|2021-04-13 10:35:00||361.34||361.34||361.39||361.34|0
1618310400000|2021-04-13 10:40:00|361.64|361.39|361.59|361.39|361.64|361.44|361.59|361.34|25
1618310700000|2021-04-13 10:45:00||361.44||361.39||361.44||361.39|0
1618311000000|2021-04-13 10:50:00|361.54|361.44|361.54|361.39|361.54|361.44|361.54|361.39|6
1618311300000|2021-04-13 10:55:00|361.59|361.34|361.49|361.29|361.59|361.39|361.44|361.29|26
1618311600000|2021-04-13 11:00:00|361.44|361.24|360.64|360.49|361.49|361.29|360.64|360.49|102
1618311900000|2021-04-13 11:05:00|360.69|360.54|360.94|360.74|361.09|360.89|360.64|360.49|23
1618312200000|2021-04-13 11:10:00|360.89|360.69|360.99|360.79|361.14|360.89|360.89|360.69|6
1618312500000|2021-04-13 11:15:00|360.94|360.84|360.94|360.74|360.99|360.84|360.89|360.69|0
1618312800000|2021-04-13 11:20:00|360.89|360.79|360.94|360.74|361.09|360.89|360.89|360.69|2
1618313100000|2021-04-13 11:25:00|360.89|360.69|360.79|360.64|360.94|360.69|360.79|360.59|0
1618313400000|2021-04-13 11:30:00|360.84|360.59|360.79|360.59|360.84|360.59|360.74|360.59|21
1618313700000|2021-04-13 11:35:00|360.84|360.64|360.99|360.79|360.99|360.79|360.84|360.64|26
1618314000000|2021-04-13 11:40:00|361.04|360.84|361.29|361.09|361.29|361.09|360.99|360.84|32
1618314300000|2021-04-13 11:45:00|361.34|361.14|361.39|361.19|361.39|361.24|361.19|361.04|12
1618314600000|2021-04-13 11:50:00|361.34|361.14|361.29|361.14|361.39|361.19|361.24|361.09|5
1618314900000|2021-04-13 11:55:00|361.34|361.19|361.34|361.14|361.44|361.24|361.29|361.09|8
1618315200000|2021-04-13 12:00:00|361.29|361.09|361.34|361.19|361.34|361.19|361.24|361.09|13
1618315500000|2021-04-13 12:05:00|361.29|361.14|361.29|361.14|361.29|361.14|361.24|361.09|10
1618315800000|2021-04-13 12:10:00|361.24|361.09|361.34|361.19|361.39|361.24|361.24|361.09|14
1618316100000|2021-04-13 12:15:00|361.29|361.14|361.29|361.14|361.34|361.19|361.24|361.09|12
1618316400000|2021-04-13 12:20:00|361.34|361.19|361.24|361.09|361.39|361.19|361.24|361.04|11
1618316700000|2021-04-13 12:25:00|361.29|361.14|361.54|361.34|361.54|361.34|361.24|361.04|14
1618317000000|2021-04-13 12:30:00|361.49|361.24|361.79|361.64|361.94|361.74|361.29|361.09|34
1618317300000|2021-04-13 12:35:00|361.84|361.59|361.99|361.84|362.04|361.84|361.74|361.54|19
1618317600000|2021-04-13 12:40:00|361.94|361.79|361.89|361.74|362.04|361.84|361.89|361.69|24
1618317900000|2021-04-13 12:45:00|361.94|361.79|361.89|361.74|361.99|361.84|361.89|361.74|19
1618318200000|2021-04-13 12:50:00|361.84|361.69|361.94|361.79|361.94|361.79|361.84|361.69|16
1618318500000|2021-04-13 12:55:00|361.99|361.84|362.04|361.89|362.04|361.89|361.94|361.79|24
1618318800000|2021-04-13 13:00:00|362.09|361.94|361.99|361.84|362.09|361.94|361.99|361.79|25
1618319100000|2021-04-13 13:05:00|361.94|361.79|361.89|361.74|361.94|361.79|361.84|361.69|28
1618319400000|2021-04-13 13:10:00|361.94|361.79|361.89|361.74|361.99|361.79|361.84|361.69|9
1618319700000|2021-04-13 13:15:00|361.84|361.69|361.84|361.64|361.84|361.74|361.74|361.59|14
1618320000000|2021-04-13 13:20:00|361.89|361.69|361.84|361.69|361.89|361.69|361.79|361.59|6
1618320300000|2021-04-13 13:25:00|361.79|361.64|361.89|361.74|361.94|361.79|361.79|361.64|19
1618320600000|2021-04-13 13:30:00|361.94|361.69|361.69|361.49|362.04|361.84|361.59|361.44|22
1618320900000|2021-04-13 13:35:00|361.64|361.54|361.69|361.54|361.89|361.69|361.64|361.44|27
1618321200000|2021-04-13 13:40:00|361.64|361.49|361.54|361.34|361.69|361.49|361.54|361.34|27
1618321500000|2021-04-13 13:45:00|361.59|361.39|361.69|361.49|361.79|361.59|361.49|361.29|41
1618321800000|2021-04-13 13:50:00|361.64|361.44|361.64|361.49|361.79|361.64|361.59|361.39|39
1618322100000|2021-04-13 13:55:00|361.69|361.44|361.64|361.49|361.74|361.54|361.59|361.44|27
1618322400000|2021-04-13 14:00:00|361.69|361.54|361.89|361.69|361.94|361.74|361.69|361.49|37
1618322700000|2021-04-13 14:05:00|361.84|361.74|361.94|361.79|361.94|361.79|361.79|361.64|26
1618323000000|2021-04-13 14:10:00|361.99|361.74|362.09|361.89|362.09|361.94|361.99|361.69|29
1618323300000|2021-04-13 14:15:00|362.04|361.94|361.89|361.74|362.04|361.94|361.89|361.69|38
1618323600000|2021-04-13 14:20:00|361.94|361.69|361.94|361.74|361.99|361.79|361.79|361.59|40
1618323900000|2021-04-13 14:25:00|361.99|361.79|362.14|361.99|362.14|361.99|361.99|361.74|37
1618324200000|2021-04-13 14:30:00|362.09|361.94|362.04|361.84|362.09|361.94|361.99|361.84|20
1618324500000|2021-04-13 14:35:00|362.09|361.89|361.89|361.69|362.19|361.99|361.84|361.69|32
1618324800000|2021-04-13 14:40:00|361.94|361.74|362.09|361.89|362.09|361.94|361.94|361.69|38
1618325100000|2021-04-13 14:45:00|362.04|361.94|361.99|361.84|362.09|361.94|361.99|361.79|15
1618325400000|2021-04-13 14:50:00|362.04|361.79|361.99|361.84|362.04|361.89|361.94|361.74|19
1618325700000|2021-04-13 14:55:00|362.04|361.89|362.09|361.94|362.09|361.94|361.99|361.84|25
1618326000000|2021-04-13 15:00:00|362.14|361.99|362.24|362.04|362.24|362.09|362.14|361.94|11
1618326300000|2021-04-13 15:05:00|362.29|362.09|362.34|362.19|362.34|362.19|362.24|362.04|14
1618326600000|2021-04-13 15:10:00|362.29|362.14|362.34|362.09|362.34|362.19|362.29|362.09|12
1618326900000|2021-04-13 15:15:00|362.29|362.14|362.29|362.09|362.34|362.14|362.19|362.04|19
1618327200000|2021-04-13 15:20:00|362.24|362.04|362.24|362.09|362.29|362.09|362.14|361.99|8
1618327500000|2021-04-13 15:25:00|362.19|362.04|362.29|362.14|362.29|362.14|362.19|362.04|10
1618327800000|2021-04-13 15:30:00|362.34|362.19|362.29|362.14|362.39|362.19|362.29|362.14|31
1618328100000|2021-04-13 15:35:00|362.24|362.09|362.29|362.14|362.34|362.14|362.24|362.04|33
1618328400000|2021-04-13 15:40:00|362.34|362.19|362.29|362.09|362.34|362.19|362.24|362.04|11
1618328700000|2021-04-13 15:45:00|362.34|362.04|362.19|362.04|362.34|362.14|362.19|361.99|11
1618329000000|2021-04-13 15:50:00|362.24|362.09|362.24|362.04|362.29|362.14|362.19|361.99|7
1618329300000|2021-04-13 15:55:00|362.19|362.09|362.29|362.09|362.29|362.14|362.19|362.04|16
1618329600000|2021-04-13 16:00:00|362.24|362.14|362.34|362.14|362.34|362.19|362.24|362.09|19
1618329900000|2021-04-13 16:05:00|362.29|362.09|362.24|362.09|362.34|362.09|362.24|362.09|12
1618330200000|2021-04-13 16:10:00|362.29|362.14|362.19|361.99|362.29|362.14|362.14|361.99|10
1618330500000|2021-04-13 16:15:00|362.14|362.04|362.29|362.14|362.29|362.14|362.14|361.99|13
1618330800000|2021-04-13 16:20:00|362.24|362.09|362.29|362.09|362.34|362.19|362.19|362.04|3
1618331100000|2021-04-13 16:25:00|362.24|362.04|362.24|362.04|362.29|362.09|362.19|361.99|2
1618331400000|2021-04-13 16:30:00|362.19|362.09|362.24|362.09|362.29|362.14|362.19|362.04|4
1618331700000|2021-04-13 16:35:00|362.29|362.14|362.29|362.09|362.29|362.14|362.24|362.09|2
1618332000000|2021-04-13 16:40:00|362.24|362.04|362.19|362.04|362.24|362.04|362.14|361.99|2
1618332300000|2021-04-13 16:45:00|362.14|361.99|362.19|362.04|362.19|362.04|362.14|361.94|10
1618332600000|2021-04-13 16:50:00|362.14|361.99|362.19|361.99|362.19|362.04|362.14|361.99|5
1618332900000|2021-04-13 16:55:00|362.14|362.04|362.14|361.99|362.19|362.04|362.14|361.94|1
1618333200000|2021-04-13 17:00:00|362.19|361.94|362.24|361.99|362.29|362.09|362.14|361.94|1
1618333500000|2021-04-13 17:05:00|362.29|362.04|362.19|362.04|362.34|362.14|362.14|361.99|21
1618333800000|2021-04-13 17:10:00|362.24|362.09|362.24|362.09|362.29|362.14|362.19|362.04|30
1618334100000|2021-04-13 17:15:00|362.29|362.04|362.34|362.14|362.34|362.19|362.24|362.04|10
1618334400000|2021-04-13 17:20:00|362.39|362.19|362.39|362.19|362.39|362.19|362.34|362.19|0
1618334700000|2021-04-13 17:25:00|362.44|362.24|362.44|362.24|362.44|362.29|362.39|362.24|17
1618335000000|2021-04-13 17:30:00|362.39|362.29|362.39|362.19|362.44|362.29|362.39|362.19|0
1618335300000|2021-04-13 17:35:00|362.44|362.24|362.44|362.24|362.44|362.29|362.39|362.19|4
1618335600000|2021-04-13 17:40:00|362.39|362.29|362.39|362.24|362.44|362.29|362.39|362.24|3
1618335900000|2021-04-13 17:45:00|362.44|362.29|362.39|362.24|362.44|362.29|362.34|362.19|5
1618336200000|2021-04-13 17:50:00|362.44|362.19|362.39|362.19|362.44|362.19|362.29|362.14|5
1618336500000|2021-04-13 17:55:00|362.34|362.24|362.39|362.19|362.44|362.29|362.34|362.19|11
1618336800000|2021-04-13 18:00:00|362.44|362.24|362.39|362.24|362.49|362.34|362.39|362.24|26
1618337100000|2021-04-13 18:05:00|362.34|362.19|362.24|362.09|362.34|362.19|362.19|362.04|21
1618337400000|2021-04-13 18:10:00|362.29|362.14|362.34|362.19|362.39|362.24|362.24|362.09|19
1618337700000|2021-04-13 18:15:00|362.39|362.24|362.44|362.24|362.44|362.29|362.29|362.14|37
1618338000000|2021-04-13 18:20:00|362.39|362.29|362.34|362.19|362.39|362.29|362.34|362.19|17
1618338300000|2021-04-13 18:25:00|362.29|362.14|362.29|362.14|362.34|362.19|362.29|362.09|14
1618338600000|2021-04-13 18:30:00|362.39|362.09|362.34|362.19|362.39|362.24|362.34|362.09|10
1618338900000|2021-04-13 18:35:00|362.39|362.24|362.24|362.04|362.39|362.24|362.19|362.04|3
1618339200000|2021-04-13 18:40:00|362.19|362.09|362.24|362.04|362.24|362.09|362.19|362.04|9
1618339500000|2021-04-13 18:45:00|362.29|362.09|362.29|362.09|362.29|362.14|362.19|362.04|1
1618339800000|2021-04-13 18:50:00|362.24|362.14|362.29|362.09|362.29|362.14|362.24|362.04|1
1618340100000|2021-04-13 18:55:00|362.24|362.14|362.29|362.09|362.39|362.19|362.24|362.09|2
1618340400000|2021-04-13 19:00:00|362.34|362.14|362.39|362.19|362.44|362.24|362.34|362.14|13
1618340700000|2021-04-13 19:05:00|362.34|362.24|362.44|362.29|362.49|362.34|362.34|362.19|8
1618341000000|2021-04-13 19:10:00|362.49|362.34|362.44|362.29|362.49|362.34|362.44|362.29|6
1618341300000|2021-04-13 19:15:00|362.49|362.34|362.44|362.29|362.49|362.34|362.44|362.29|1
1618341600000|2021-04-13 19:20:00|362.49|362.34|362.39|362.24|362.49|362.34|362.39|362.24|7
1618341900000|2021-04-13 19:25:00|362.44|362.29|362.39|362.24|362.44|362.29|362.39|362.24|0
1618342200000|2021-04-13 19:30:00|362.44|362.29|362.34|362.19|362.44|362.29|362.34|362.19|3
1618342500000|2021-04-13 19:35:00|362.29|362.14|362.34|362.19|362.39|362.19|362.29|362.14|0
1618342800000|2021-04-13 19:40:00|362.29|362.14|362.44|362.24|362.44|362.29|362.29|362.09|3
1618343100000|2021-04-13 19:45:00|362.39|362.19|362.39|362.24|362.44|362.29|362.39|362.19|3
1618343400000|2021-04-13 19:50:00|362.34|362.19|362.24|362.09|362.44|362.24|362.19|361.99|21
1618343700000|2021-04-13 19:55:00|362.19|362.04|362.19|361.99|362.29|362.09|362.14|361.94|29
1618344000000|2021-04-13 20:00:00|362.14|361.94|362.14|361.94|362.19|361.99|362.09|361.94|11
1618344300000|2021-04-13 20:05:00|362.19|361.99|362.09|361.94|362.19|361.99|362.04|361.89|5
1618344600000|2021-04-13 20:10:00|362.04|361.89|362.09|361.89|362.09|361.94|361.99|361.84|3
1618344900000|2021-04-13 20:15:00|362.04|361.94|362.09|361.89|362.09|361.94|362.04|361.89|3
1618345200000|2021-04-13 20:20:00|362.04||362.04||362.04||362.04||0
1618345500000|2021-04-13 20:25:00|||||||||1
1618346100000|2021-04-13 20:35:00|362.09|361.94|361.99|361.84|362.09|361.94|361.99|361.84|10
1618346400000|2021-04-13 20:40:00|362.04|361.89|361.89|361.69|362.09|361.89|361.89|361.69|17
1618346700000|2021-04-13 20:45:00|361.84||361.84||361.89||361.84||9
1618347000000|2021-04-13 20:50:00|361.89|361.74|361.89|361.74|361.89|361.74|361.89|361.74|3
1618347300000|2021-04-13 20:55:00|361.84|361.69|361.84|361.64|361.89|361.69|361.84|361.64|8
1618347600000|2021-04-13 21:00:00|361.89||361.89||361.89||361.89||0
1618347900000|2021-04-13 21:05:00||361.69||361.64||361.69||361.64|0
1618348200000|2021-04-13 21:10:00|362.04|361.44|362.04|361.44|362.04|361.44|362.04|361.44|2
1618348500000|2021-04-13 21:15:00|362.34|361.74|362.24|361.64|362.34|361.74|362.24|361.64|0
1618348800000|2021-04-13 21:20:00|362.34|361.74|362.34|361.74|362.34|361.74|362.24|361.64|0
1618349100000|2021-04-13 21:25:00|362.24|361.64|362.34|361.74|362.34|361.74|362.24|361.64|0
1618349400000|2021-04-13 21:30:00|362.24|361.64|362.24|361.64|362.24|361.64|362.24|361.64|0
1618349700000|2021-04-13 21:35:00|362.34|361.74|362.34|361.74|362.34|361.74|362.24|361.64|0
1618350000000|2021-04-13 21:40:00|362.24|361.64|362.24|361.64|362.34|361.74|362.24|361.64|0
1618350300000|2021-04-13 21:45:00|362.34|361.74|362.24|361.64|362.34|361.74|362.24|361.64|0
1618350600000|2021-04-13 21:50:00|362.34|361.74|362.24|361.64|362.34|361.74|362.24|361.64|0
1618350900000|2021-04-13 21:55:00|362.34|361.74|362.34|361.74|362.34|361.74|362.24|361.64|0
1618351200000|2021-04-13 22:00:00|362.24|361.64|362.34|361.74|362.34|361.74|362.24|361.64|0
1618351500000|2021-04-13 22:05:00|362.24|361.64|362.24|361.64|362.34|361.74|362.24|361.64|0
1618352700000|2021-04-13 22:25:00|362.14|361.54|362.24|361.64|362.24|361.64|362.14|361.54|0
1618353000000|2021-04-13 22:30:00|362.14|361.54|362.24|361.64|362.24|361.64|362.14|361.54|0
1618353300000|2021-04-13 22:35:00|362.14|361.54|362.14|361.54|362.14|361.54|362.14|361.54|0
1618353600000|2021-04-13 22:40:00|362.24|361.64|362.14|361.54|362.24|361.64|362.14|361.54|0
1618354500000|2021-04-13 22:55:00|362.24|361.64|362.24|361.64|362.24|361.64|362.24|361.64|0
1618354800000|2021-04-13 23:00:00|362.14|361.54|362.14|361.54|362.24|361.64|362.14|361.54|0
1618355100000|2021-04-13 23:05:00|362.34|361.74|362.34|361.74|362.34|361.74|362.34|361.74|0
1618355400000|2021-04-13 23:10:00|362.44|361.84|362.34|361.74|362.44|361.84|362.34|361.74|0
1618355700000|2021-04-13 23:15:00|362.44|361.84|362.44|361.84|362.44|361.84|362.34|361.74|0
1618356300000|2021-04-13 23:25:00|362.34|361.74|362.44|361.84|362.44|361.84|362.34|361.74|0
1618357500000|2021-04-13 23:45:00|362.34|361.74|362.34|361.74|362.44|361.84|362.34|361.74|0
1618357800000|2021-04-13 23:50:00|362.44|361.84|362.44|361.84|362.44|361.84|362.34|361.74|0
1618358100000|2021-04-13 23:55:00|362.34|361.74|362.34|361.74|362.44|361.84|362.34|361.74|0
1618358400000|2021-04-14 00:00:00|362.44|361.84|362.34|361.74|362.44|361.84|362.34|361.74|0
1618359900000|2021-04-14 00:25:00|362.44|361.84|362.44|361.84|362.44|361.84|362.44|361.84|0
1618360200000|2021-04-14 00:30:00|362.04|361.69|361.54|361.39|362.04|361.74|361.29|361.09|184
1618360500000|2021-04-14 00:35:00|361.64|361.44|361.69|361.49|361.69|361.49|361.34|361.19|159
1618360800000|2021-04-14 00:40:00|361.74|361.54|361.64|361.44|361.74|361.54|361.59|361.39|60
1618361100000|2021-04-14 00:45:00|361.74|361.49|361.79|361.59|361.94|361.79|361.59|361.44|181
1618361400000|2021-04-14 00:50:00|361.74|361.64|361.59|361.44|361.84|361.69|361.59|361.44|162
1618361700000|2021-04-14 00:55:00|361.64|361.49|361.35|361.2|361.69|361.49|361.05|360.9|198
1618362000000|2021-04-14 01:00:00|361.45|361.15|361.15|360.95|361.5|361.35|361|360.75|390
1618362300000|2021-04-14 01:05:00|361.2|361|360.8|360.6|361.2|361.05|360.75|360.55|264
1618362600000|2021-04-14 01:10:00|360.75|360.55|360.5|360.35|360.8|360.6|360.4|360.25|359
1618362900000|2021-04-14 01:15:00|360.55|360.4|360.65|360.5|360.85|360.65|360.45|360.25|317
1618363200000|2021-04-14 01:20:00|360.7|360.6|360.65|360.45|360.95|360.75|360.5|360.35|163
1618363500000|2021-04-14 01:25:00|360.6|360.5|360.35|360.2|360.7|360.55|360.35|360.2|164
1618363800000|2021-04-14 01:30:00|360.3|360.15|360.25|360.05|360.45|360.25|360.15|360|263
1618364100000|2021-04-14 01:35:00|360.2|360.15|360.5|360.35|360.55|360.4|360.2|360.15|178
1618364400000|2021-04-14 01:40:00|360.6|360.4|360.45|360.3|360.65|360.5|360.45|360.25|125
1618364700000|2021-04-14 01:45:00|360.5|360.35|360.8|360.65|360.85|360.7|360.45|360.35|101
1618365000000|2021-04-14 01:50:00|360.85|360.6|360.8|360.65|360.9|360.75|360.75|360.55|91
1618365300000|2021-04-14 01:55:00|360.85|360.7|360.35|360.2|360.95|360.75|360.35|360.2|149
1618365600000|2021-04-14 02:00:00|360.4|360.25|360.1|359.95|360.4|360.25|360.05|359.9|288
1618365900000|2021-04-14 02:05:00|360.15|359.9|360.2|360.05|360.25|360.1|360.05|359.9|91
1618366200000|2021-04-14 02:10:00|360.15|360|360.3|360.15|360.35|360.15|360.05|359.9|105
1618366500000|2021-04-14 02:15:00|360.25|360.1|360.45|360.3|360.55|360.4|360.25|360.1|77
1618366800000|2021-04-14 02:20:00|360.5|360.35|360.35|360.2|360.6|360.4|360.35|360.2|106
1618367100000|2021-04-14 02:25:00|360.4|360.25|360.65|360.5|360.7|360.5|360.35|360.2|97
1618367400000|2021-04-14 02:30:00|360.7|360.55|360.85|360.7|360.9|360.75|360.6|360.45|164
1618367700000|2021-04-14 02:35:00|360.9|360.75|360.8|360.65|360.95|360.8|360.8|360.65|102
1618368000000|2021-04-14 02:40:00|360.85|360.7|360.7|360.55|360.85|360.7|360.6|360.45|70
1618368300000|2021-04-14 02:45:00|360.65|360.5|360.8|360.65|360.85|360.7|360.55|360.4|162
1618368600000|2021-04-14 02:50:00|360.75|360.6|360.9|360.75|360.95|360.8|360.7|360.5|107
1618368900000|2021-04-14 02:55:00|360.85|360.7|361.05|360.9|361.1|360.9|360.75|360.6|90
1618369200000|2021-04-14 03:00:00|361|360.85|360.75|360.6|361.05|360.85|360.75|360.6|123
1618369500000|2021-04-14 03:05:00|360.7|360.55|360.7|360.55|360.75|360.6|360.65|360.5|155
1618369800000|2021-04-14 03:10:00|360.6|360.45|360.3|360.15|360.6|360.45|360.3|360.1|178
1618370100000|2021-04-14 03:15:00|360.35|360.2|360.55|360.4|360.65|360.45|360.35|360.2|154
1618370400000|2021-04-14 03:20:00|360.5|360.35|360.45|360.3|360.55|360.4|360.45|360.25|101
1618370700000|2021-04-14 03:25:00|360.5|360.35|360.45|360.3|360.5|360.35|360.45|360.3|47
1618371000000|2021-04-14 03:30:00|360.4|360.25|360.4|360.25|360.45|360.3|360.4|360.2|85
1618371300000|2021-04-14 03:35:00|360.3|360.15|360.3|360.15|360.35|360.2|360.3|360.15|79
1618371600000|2021-04-14 03:40:00|360.25|360.1|360.3|360.15|360.3|360.15|360.25|360.1|132
1618371900000|2021-04-14 03:45:00|360.25|360.1|360|359.85|360.25|360.1|360|359.85|179
1618372200000|2021-04-14 03:50:00|360.05|359.75|359.85|359.7|360.05|359.8|359.85|359.7|204
1618372500000|2021-04-14 03:55:00|359.8|359.65|360|359.85|360|359.85|359.7|359.55|131
1618372800000|2021-04-14 04:00:00|360.05|359.8|360.2|360.05|360.2|360.05|360.05|359.8|38
1618373100000|2021-04-14 04:05:00|360.15|360|360.35|360.2|360.35|360.2|360.15|360|35
1618373400000|2021-04-14 04:10:00|360.3|360.15|360.35|360.2|360.35|360.2|360.3|360.1|25
1618373700000|2021-04-14 04:15:00|360.4|360.25|360.6|360.45|360.75|360.6|360.35|360.2|276
1618374000000|2021-04-14 04:20:00|360.65|360.4|360.5|360.35|360.65|360.4|360.5|360.3|44
1618374300000|2021-04-14 04:25:00|360.55|360.3|360.6|360.45|360.65|360.5|360.55|360.3|43
1618374600000|2021-04-14 04:30:00|360.65|360.4|360.6|360.45|360.65|360.45|360.55|360.4|31
1618374900000|2021-04-14 04:35:00|360.65|360.5|360.65|360.5|360.65|360.5|360.6|360.45|37
1618375200000|2021-04-14 04:40:00|360.7|360.55|360.65|360.5|360.7|360.55|360.65|360.5|34
1618375500000|2021-04-14 04:45:00|360.6|360.45|360.65|360.5|360.7|360.55|360.6|360.45|42
1618375800000|2021-04-14 04:50:00|360.7|360.45|360.95|360.8|360.95|360.8|360.7|360.45|102
1618376100000|2021-04-14 04:55:00|360.9|360.75|360.9|360.7|360.95|360.8|360.8|360.65|114
1618376400000|2021-04-14 05:00:00|360.85|360.65|360.05|359.85|360.85|360.65|360.05|359.85|566
1618376700000|2021-04-14 05:05:00|360|359.8|360.25|360.05|360.25|360.1|359.8|359.65|204
1618377000000|2021-04-14 05:10:00|360.3|360.1|360.25|360.1|360.35|360.15|360.15|360|68
1618377300000|2021-04-14 05:15:00|360.3|360.15|360.2|360.05|360.3|360.15|360.1|359.95|94
1618377600000|2021-04-14 05:20:00|360.25|360.1|360.4|360.25|360.4|360.25|360.25|360.1|64
1618377900000|2021-04-14 05:25:00|360.35|360.2|360.45|360.3|360.45|360.3|360.35|360.2|50
1618378200000|2021-04-14 05:30:00|360.5|360.35|360.35|360.2|360.5|360.35|360.3|360.15|40
1618378500000|2021-04-14 05:35:00|360.4|360.25|360.35|360.2|360.45|360.3|360.25|360.1|37
1618378800000|2021-04-14 05:40:00|360.3|360.15|360.35|360.2|360.5|360.3|360.3|360.15|53
1618379100000|2021-04-14 05:45:00|360.3|360.15|360.35|360.2|360.35|360.2|360.3|360.1|50
1618379400000|2021-04-14 05:50:00|360.3|360.15|360.4|360.25|360.4|360.25|360.3|360.15|61
1618379700000|2021-04-14 05:55:00|360.45|360.3|360.4|360.25|360.5|360.35|360.4|360.25|29
1618380000000|2021-04-14 06:00:00|360.45|360.3|360.45|360.3|360.45|360.3|360.35|360.2|64
1618380300000|2021-04-14 06:05:00|360.4|360.25|360.4|360.25|360.4|360.25|360.35|360.2|35
1618380600000|2021-04-14 06:10:00|360.45|360.3|360.4|360.25|360.5|360.3|360.4|360.25|61
1618380900000|2021-04-14 06:15:00|360.35|360.2|360.45|360.3|360.45|360.3|360.35|360.2|39
1618381200000|2021-04-14 06:20:00|360.4|360.25|360.3|360.15|360.4|360.25|360.3|360.15|53
1618381500000|2021-04-14 06:25:00|360.35|360.2|360.35|360.2|360.4|360.25|360.3|360.15|103
1618381800000|2021-04-14 06:30:00|360.3|360.15|360.5|360.3|360.5|360.35|360.3|360.15|119
1618382100000|2021-04-14 06:35:00|360.55|360.35|360.5|360.35|360.65|360.45|360.5|360.3|70
1618382400000|2021-04-14 06:40:00|360.45|360.3|360.35|360.2|360.55|360.4|360.35|360.15|134
1618382700000|2021-04-14 06:45:00|360.3|360.15|360.25|360.1|360.35|360.2|360.25|360.1|45
1618383000000|2021-04-14 06:50:00|360.2|360.05|360.25|360.1|360.3|360.15|360.2|360.05|43
1618383300000|2021-04-14 06:55:00|360.2|360.05|360.2|360.05|360.2|360.05|360.2|360.05|27
1618383600000|2021-04-14 07:00:00|360.25|360.1|360.45|360.3|360.5|360.35|360.2|360.05|196
1618383900000|2021-04-14 07:05:00|360.4|360.25|360.6|360.45|360.6|360.45|360.35|360.2|72
1618384200000|2021-04-14 07:10:00|360.55|360.4|360.6|360.45|360.6|360.45|360.45|360.3|108
1618384500000|2021-04-14 07:15:00|360.65|360.5|360.65|360.5|360.65|360.5|360.5|360.35|102
1618384800000|2021-04-14 07:20:00|360.6|360.45|360.55|360.4|360.6|360.45|360.5|360.35|105
1618385100000|2021-04-14 07:25:00|360.5|360.35|360.55|360.4|360.55|360.4|360.45|360.3|93
1618385400000|2021-04-14 07:30:00|360.5|360.35|360.6|360.45|360.6|360.45|360.5|360.3|101
1618385700000|2021-04-14 07:35:00|360.55|360.4|360.5|360.35|360.6|360.45|360.5|360.35|69
1618386000000|2021-04-14 07:40:00|360.55|360.4|360.45|360.3|360.55|360.4|360.45|360.3|91
1618386300000|2021-04-14 07:45:00|360.4|360.25|360.35|360.2|360.5|360.35|360.35|360.2|102
1618386600000|2021-04-14 07:50:00|360.3|360.15|360.3|360.1|360.3|360.15|360.2|360.05|123
1618386900000|2021-04-14 07:55:00|360.35|360.15|360.3|360.15|360.35|360.2|360.25|360.1|108
1618387200000|2021-04-14 08:00:00|360.35|360.1|360.4|360.25|360.45|360.3|360.3|360.1|123
1618387500000|2021-04-14 08:05:00|360.45|360.3|360.55|360.4|360.65|360.5|360.45|360.25|233
1618387800000|2021-04-14 08:10:00|360.6|360.45|360.55|360.4|360.6|360.45|360.55|360.35|69
1618388100000|2021-04-14 08:15:00|360.5|360.35|360.45|360.3|360.6|360.45|360.45|360.3|95
1618388400000|2021-04-14 08:20:00|360.4|360.25|360.3|360.15|360.45|360.3|360.3|360.15|69
1618388700000|2021-04-14 08:25:00|360.35|360.2|360.85|360.7|360.9|360.7|360.35|360.2|584
1618389000000|2021-04-14 08:30:00|360.8|360.65|360.7|360.55|360.8|360.65|360.7|360.55|122
1618389300000|2021-04-14 08:35:00|360.8|360.65|360.6|360.45|360.8|360.65|360.6|360.45|135
1618389600000|2021-04-14 08:40:00|360.55|360.4|360.4|360.25|360.6|360.45|360.4|360.25|171
1618389900000|2021-04-14 08:45:00|360.35|360.2|360.35|360.2|360.4|360.25|360.3|360.15|94
1618390200000|2021-04-14 08:50:00|360.4|360.25|360.5|360.35|360.55|360.4|360.4|360.25|343
1618390500000|2021-04-14 08:55:00|360.55|360.4|360.55|360.4|360.55|360.4|360.5|360.35|108
1618390800000|2021-04-14 09:00:00|360.5|360.35|360.75|360.6|360.75|360.6|360.5|360.35|483
1618391100000|2021-04-14 09:05:00|360.7|360.55|360.6|360.45|360.75|360.6|360.5|360.35|148
1618391400000|2021-04-14 09:10:00|360.55|360.4|360.6|360.45|360.75|360.6|360.55|360.4|46
1618391700000|2021-04-14 09:15:00|360.55|360.4|360.45|360.3|360.6|360.45|360.45|360.25|109
1618392000000|2021-04-14 09:20:00|360.65|360.05|360.65|360.05|360.75|360.15|360.65|360.05|1
1618392300000|2021-04-14 09:25:00|360.75|360.15|360.65|360.05|360.75|360.15|360.65|360.05|7
1618392600000|2021-04-14 09:30:00|360.75|360.15|360.75|360.15|360.75|360.15|360.75|360.15|0
1618392900000|2021-04-14 09:35:00|360.65|360.05|360.75|360.15|360.75|360.15|360.65|360.05|0
1618393500000|2021-04-14 09:45:00|360.65|360.05|360.75|360.15|360.75|360.15|360.65|360.05|0
1618393800000|2021-04-14 09:50:00|360.65|360.25|360.4|360.2|360.65|360.35|360.4|360.2|11
1618394100000|2021-04-14 09:55:00|360.35|360.15|360.35|360.2|360.4|360.25|360.3|360.15|16
1618394400000|2021-04-14 10:00:00|360.3|360.15|360.3|360.15|360.35|360.15|360.3|360.15|7
1618394700000|2021-04-14 10:05:00|360.25|360.1|360.2|360.05|360.25|360.1|360.2|360.05|6
1618395000000|2021-04-14 10:10:00|360.15|360|360.2|360|360.2|360|360.15|360|3
1618395300000|2021-04-14 10:15:00|360.15|359.95|360.15|359.95|360.2|359.95|360.15|359.95|11
1618395600000|2021-04-14 10:20:00|360.2|360|360.2|360|360.2|360|360.15|360|0
1618395900000|2021-04-14 10:25:00|360.15|359.95|360.2|360|360.2|360|360.15|359.95|3
1618396200000|2021-04-14 10:30:00||360.05||360.05||360.05||360|0
1618396500000|2021-04-14 10:35:00|360.25|360.1|360.25|360.05|360.3|360.1|360.2|360.05|8
1618396800000|2021-04-14 10:40:00|360.3|360.1|360.3|360.1|360.3|360.15|360.25|360.1|0
1618397100000|2021-04-14 10:45:00|360.25|360.05|360.1|359.95|360.3|360.1|360.1|359.95|9
1618397400000|2021-04-14 10:50:00|360.15|359.9|360.1|359.95|360.15|359.95|360.05|359.9|10
1618397700000|2021-04-14 10:55:00|360.05|359.9|360.05|359.9|360.1|359.95|360|359.85|4
1618398000000|2021-04-14 11:00:00|360.1|359.95|360.15|359.95|360.2|360.05|360.1|359.95|5
1618398300000|2021-04-14 11:05:00|360.1|360|360.1|359.9|360.2|360|360.05|359.9|6
1618398600000|2021-04-14 11:10:00|360.05|359.95|360.1|359.95|360.1|359.95|360.05|359.9|2
1618398900000|2021-04-14 11:15:00|360.05|359.9|360.15|359.9|360.15|359.95|360.05|359.9|3
1618399200000|2021-04-14 11:20:00||359.95||359.95||359.95||359.95|0
1618399500000|2021-04-14 11:25:00|360.2||360.2||360.2||360.15||0
1618399800000|2021-04-14 11:30:00|360.15|359.9|360.25|360.1|360.25|360.1|360.1|359.9|42
1618400100000|2021-04-14 11:35:00|360.3|360.15|360.4|360.2|360.4|360.2|360.25|360.15|27
1618400400000|2021-04-14 11:40:00|360.35|360.25|360.4|360.25|360.4|360.25|360.35|360.25|1
1618400700000|2021-04-14 11:45:00|||||||||1
1618401000000|2021-04-14 11:50:00||360.2||360.25||360.25||360.2|5
1618401300000|2021-04-14 11:55:00|||||||||12
1618401600000|2021-04-14 12:00:00|360.45|360.2|360.35|360.2|360.45|360.3|360.35|360.2|40
1618401900000|2021-04-14 12:05:00|360.4|360.25|360.35|360.2|360.45|360.25|360.35|360.2|9
1618402200000|2021-04-14 12:10:00|360.4|360.25|360.4|360.25|360.45|360.3|360.4|360.2|2
1618402500000|2021-04-14 12:15:00|360.35|360.2|360.25|360.1|360.4|360.2|360.25|360.1|5
1618402800000|2021-04-14 12:20:00|360.2|360.05|360.2|360.05|360.2|360.1|360.2|360|0
1618403100000|2021-04-14 12:25:00|360.15|360|360.15|360|360.15|360.05|360.15|359.95|1
1618403400000|2021-04-14 12:30:00|360.2|359.95|360.2|360.05|360.2|360.05|360.2|359.95|3
1618403700000|2021-04-14 12:35:00|360.25|360.1|360.15|360|360.25|360.1|360.15|359.95|5
1618404000000|2021-04-14 12:40:00|360.2|360.05|360.1|359.95|360.2|360.05|360.1|359.95|6
1618404300000|2021-04-14 12:45:00|360.05|359.9|359.95|359.8|360.05|359.9|359.9|359.75|20
1618404600000|2021-04-14 12:50:00|360|359.75|359.9|359.75|360|359.85|359.9|359.75|16
1618404900000|2021-04-14 12:55:00|359.95|359.7|359.75|359.6|359.95|359.7|359.75|359.6|32
1618405200000|2021-04-14 13:00:00|359.8||359.75||359.8||359.75||25
1618405500000|2021-04-14 13:05:00|359.8|359.65|359.8|359.65|359.85|359.65|359.8|359.6|9
1618405800000|2021-04-14 13:10:00|359.75|359.6|359.7|359.55|359.75|359.6|359.7|359.55|3
1618406100000|2021-04-14 13:15:00|359.65|359.5|359.6|359.45|359.65|359.5|359.55|359.4|21
1618406400000|2021-04-14 13:20:00|359.65|359.5|359.7|359.55|359.7|359.55|359.6|359.45|8
1618406700000|2021-04-14 13:25:00|359.75|359.6|359.75|359.6|359.8|359.65|359.75|359.55|7
1618407000000|2021-04-14 13:30:00|359.8|359.65|360|359.8|360|359.85|359.7|359.55|60
1618407300000|2021-04-14 13:35:00|359.95|359.85|360.2|360|360.2|360.05|359.95|359.8|32
1618407600000|2021-04-14 13:40:00|360.15|360.05|360.25|360.1|360.3|360.15|360.15|360.05|19
1618407900000|2021-04-14 13:45:00|360.3|360.15|360.35|360.2|360.35|360.2|360.25|360.1|12
1618408200000|2021-04-14 13:50:00|360.3|360.15|360.1|359.9|360.35|360.2|360.1|359.9|109
1618408500000|2021-04-14 13:55:00|360.05|359.95|360.1|359.9|360.15|359.95|360|359.85|133
1618408800000|2021-04-14 14:00:00|360.05|359.85|360|359.85|360.1|359.9|360|359.85|94
1618409100000|2021-04-14 14:05:00|360.05|359.9|360.1|359.95|360.15|360|360.05|359.9|33
1618409400000|2021-04-14 14:10:00|360.05|359.9|359.95|359.8|360.1|359.95|359.95|359.8|39
1618409700000|2021-04-14 14:15:00|360|359.85|359.95|359.75|360|359.85|359.9|359.75|12
1618410000000|2021-04-14 14:20:00|360|359.8|360|359.8|360|359.85|359.85|359.7|28
1618410300000|2021-04-14 14:25:00|359.95|359.85|360.05|359.9|360.05|359.9|359.95|359.8|29
1618410600000|2021-04-14 14:30:00|360.1|359.95|360.35|360.2|360.5|360.35|360.1|359.95|47
1618410900000|2021-04-14 14:35:00|360.4|360.25|360.4|360.15|360.45|360.3|360.25|360.1|25
1618411200000|2021-04-14 14:40:00|360.45|360.2|360.5|360.35|360.55|360.4|360.45|360.15|51
1618411500000|2021-04-14 14:45:00|360.55|360.3|360.55|360.4|360.55|360.4|360.45|360.25|35
1618411800000|2021-04-14 14:50:00|360.5|360.35|360.4|360.25|360.55|360.4|360.4|360.25|20
1618412100000|2021-04-14 14:55:00|360.45|360.3|360.35|360.2|360.5|360.35|360.35|360.2|19
1618412400000|2021-04-14 15:00:00|360.4|360.25|360.4|360.25|360.5|360.35|360.3|360.15|41
1618412700000|2021-04-14 15:05:00|360.35|360.2|360.4|360.25|360.4|360.25|360.35|360.2|20
1618413000000|2021-04-14 15:10:00|360.45|360.3|360.5|360.35|360.5|360.35|360.4|360.25|35
1618413300000|2021-04-14 15:15:00|360.45|360.3|360.45|360.25|360.45|360.35|360.4|360.25|36
1618413600000|2021-04-14 15:20:00|360.4|360.2|360.4|360.25|360.45|360.3|360.35|360.2|51
1618413900000|2021-04-14 15:25:00|360.35|360.2|360.55|360.4|360.55|360.4|360.25|360.1|29
1618414200000|2021-04-14 15:30:00|360.6|360.45|360.6|360.45|360.65|360.5|360.55|360.4|67
1618414500000|2021-04-14 15:35:00|360.65|360.4|360.65|360.45|360.7|360.55|360.65|360.4|10
1618414800000|2021-04-14 15:40:00|360.6|360.5|360.65|360.5|360.65|360.5|360.6|360.45|2
1618415100000|2021-04-14 15:45:00|360.7|360.55|360.65|360.5|360.7|360.55|360.65|360.45|14
1618415400000|2021-04-14 15:50:00||360.45||360.5||360.5||360.45|3
1618415700000|2021-04-14 15:55:00|360.7|360.45|360.7|360.55|360.7|360.55|360.7|360.45|8
1618416000000|2021-04-14 16:00:00|360.75|360.5|360.7|360.4|360.75|360.6|360.7|360.4|22
1618416300000|2021-04-14 16:05:00|360.65|360.45|360.65|360.45|360.65|360.5|360.6|360.4|11
1618416600000|2021-04-14 16:10:00|360.6|360.5|360.45|360.3|360.6|360.5|360.45|360.25|12
1618416900000|2021-04-14 16:15:00|360.4|360.25|360.65|360.45|360.65|360.5|360.4|360.25|14
1618417200000|2021-04-14 16:20:00|360.6|360.5|360.6|360.4|360.65|360.5|360.55|360.4|3
1618417500000|2021-04-14 16:25:00|360.65|360.45|360.6|360.4|360.75|360.55|360.55|360.35|10
1618417800000|2021-04-14 16:30:00|360.55|360.45|360.6|360.4|360.65|360.45|360.55|360.35|4
1618418100000|2021-04-14 16:35:00|360.55|360.45|360.65|360.5|360.7|360.55|360.55|360.4|1
1618418400000|2021-04-14 16:40:00|360.7|360.55|360.65|360.45|360.75|360.55|360.65|360.45|3
1618418700000|2021-04-14 16:45:00|360.6|360.5|360.7|360.55|360.75|360.55|360.6|360.45|0
1618419000000|2021-04-14 16:50:00|360.75|360.6|360.75|360.6|360.75|360.6|360.65|360.5|1
1618419300000|2021-04-14 16:55:00|360.8|360.65|360.75|360.55|360.8|360.65|360.7|360.55|15
1618419600000|2021-04-14 17:00:00|360.7|360.5|360.7|360.45|360.75|360.6|360.6|360.45|33
1618419900000|2021-04-14 17:05:00|360.75|360.5|360.65|360.45|360.75|360.6|360.65|360.45|11
1618420200000|2021-04-14 17:10:00|360.6|360.5|360.7|360.5|360.75|360.55|360.6|360.45|8
1618420500000|2021-04-14 17:15:00|360.75|360.55|360.75|360.6|360.75|360.6|360.75|360.5|8
1618420800000|2021-04-14 17:20:00|360.7|360.55|360.7|360.5|360.75|360.6|360.65|360.5|7
1618421100000|2021-04-14 17:25:00|360.65|360.55|360.7|360.55|360.75|360.6|360.65|360.5|7
1618421400000|2021-04-14 17:30:00|360.65|360.5|360.55|360.35|360.7|360.55|360.55|360.35|6
1618421700000|2021-04-14 17:35:00|360.5|360.4|360.55|360.4|360.55|360.4|360.45|360.25|4
1618422000000|2021-04-14 17:40:00|360.5|360.35|360.5|360.35|360.5|360.4|360.45|360.25|9
1618422300000|2021-04-14 17:45:00|360.55|360.4|360.55|360.35|360.65|360.45|360.55|360.35|13
1618422600000|2021-04-14 17:50:00|360.5|360.4|360.55|360.4|360.55|360.4|360.45|360.25|9
1618422900000|2021-04-14 17:55:00|360.5|360.35|360.25|360.1|360.55|360.35|360.15|359.95|40
1618423200000|2021-04-14 18:00:00|360.2|360.05|360.25|360.05|360.25|360.1|360.1|359.9|6
1618423500000|2021-04-14 18:05:00|360.2|360|359.85|359.7|360.2|360.05|359.85|359.7|16
1618423800000|2021-04-14 18:10:00|359.9|359.75|360.2|360.05|360.2|360.05|359.9|359.7|20
1618424100000|2021-04-14 18:15:00|360.15|360|360.2|360.05|360.25|360.1|360.05|359.85|11
1618424400000|2021-04-14 18:20:00|360.15|360|360.35|360.2|360.35|360.2|360.15|360|4
1618424700000|2021-04-14 18:25:00|360.3|360.15|360.3|360.1|360.4|360.25|360.25|360.1|5
1618425000000|2021-04-14 18:30:00|360.35|360.15|360.2|360|360.35|360.15|360.2|360|1
1618425300000|2021-04-14 18:35:00|360.25|360.05|360.3|360.1|360.35|360.15|360.2|360|1
1618425600000|2021-04-14 18:40:00|360.35|360.15|360.3|360.1|360.35|360.2|360.25|360.05|3
1618425900000|2021-04-14 18:45:00|360.25|360.15|360.1|359.9|360.3|360.15|360.1|359.9|1
1618426200000|2021-04-14 18:50:00|360.05|359.95|360|359.8|360.15|359.95|359.95|359.8|3
1618426500000|2021-04-14 18:55:00|359.95|359.75|359.95|359.75|360.1|359.9|359.9|359.7|4
1618426800000|2021-04-14 19:00:00|359.9|359.7|360.05|359.85|360.05|359.85|359.85|359.7|5
1618427100000|2021-04-14 19:05:00|360|359.8|359.95|359.75|360.1|359.9|359.85|359.7|13
1618427400000|2021-04-14 19:10:00|359.9|359.7|360.1|359.95|360.1|359.95|359.9|359.7|4
1618427700000|2021-04-14 19:15:00|360.15|359.9|360.05|359.85|360.15|359.95|360.05|359.85|2
1618428000000|2021-04-14 19:20:00|360|359.8|360.1|359.85|360.1|359.9|360|359.8|4
1618428300000|2021-04-14 19:25:00|360.05|359.9|360.15|359.9|360.15|359.9|360|359.8|2
1618428600000|2021-04-14 19:30:00|360.1|359.85|360.1|359.9|360.15|359.95|360.1|359.85|3
1618428900000|2021-04-14 19:35:00|360.05|359.85|360|359.75|360.05|359.85|359.95|359.75|8
1618429200000|2021-04-14 19:40:00|360.05|359.8|360.05|359.85|360.05|359.9|360|359.75|3
1618429500000|2021-04-14 19:45:00|360.1|359.9|360.15|359.9|360.2|360.05|360.1|359.9|15
1618429800000|2021-04-14 19:50:00|360.2|359.95|360.15|359.95|360.35|360.15|360.15|359.95|10
1618430100000|2021-04-14 19:55:00|360.1|359.9|360.25|359.95|360.25|360|360.1|359.9|10
1618430400000|2021-04-14 20:00:00|360.35|360|360.35|360.15|360.35|360.15|360.3|360|16
1618430700000|2021-04-14 20:05:00|360.4|360.1|360.35|360.15|360.4|360.2|360.3|360.1|8
1618431000000|2021-04-14 20:10:00|360.3|360.1|360.3|360.15|360.35|360.15|360.25|360.05|4
1618431300000|2021-04-14 20:15:00|360.25|360.1|360.3|360.1|360.3|360.15|360.25|360.1|10
1618431600000|2021-04-14 20:20:00|360.25|360.05|360.2|360|360.25|360.1|360.2|360|4
1618431900000|2021-04-14 20:25:00|360.15||360.15||360.15||360.15||5
1618432200000|2021-04-14 20:30:00|360.2|360.05|360.2|360|360.2|360.05|360.2|360|5
1618432500000|2021-04-14 20:35:00|||||||||2
1618432800000|2021-04-14 20:40:00|360.15|360.2|360.45|360.15|360.5|360.2|360.15|360.1|12
1618433100000|2021-04-14 20:45:00|360.4|360.1|360.45|360.05|360.45|360.15|360.3|360|8
1618433700000|2021-04-14 20:55:00|360.5|360|360.55|360.15|360.55|360.35|360.5|359.95|9
1618434000000|2021-04-14 21:00:00|360.6|359.9|360.6|360|360.6|360|360.55|359.85|0
1618434600000|2021-04-14 21:10:00|360.8|360.15|360.75|360.15|360.8|360.15|360.75|360.15|1
1618434900000|2021-04-14 21:15:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1618435500000|2021-04-14 21:25:00|360.75|360.15|360.75|360.15|360.75|360.15|360.75|360.15|0
1618435800000|2021-04-14 21:30:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1618436700000|2021-04-14 21:45:00|360.75|360.15|360.75|360.15|360.75|360.15|360.75|360.15|0
1618437600000|2021-04-14 22:00:00|360.65|360.05|360.75|360.15|360.85|360.25|360.65|360.05|0
1618437900000|2021-04-14 22:05:00|360.85|360.25|360.85|360.25|360.85|360.25|360.75|360.15|0
1618439400000|2021-04-14 22:30:00|360.55|359.95|360.55|359.95|360.55|359.95|360.55|359.95|0
1618440000000|2021-04-14 22:40:00|360.45|359.85|360.55|359.95|360.55|359.95|360.45|359.85|0
1618440600000|2021-04-14 22:50:00|360.45|359.85|360.45|359.85|360.55|359.95|360.35|359.75|0
1618441200000|2021-04-14 23:00:00|360.55|359.95|360.55|359.95|360.55|359.95|360.45|359.85|0
1618441500000|2021-04-14 23:05:00|360.45|359.85|360.35|359.75|360.55|359.95|360.35|359.75|0
1618443300000|2021-04-14 23:35:00|360.25|359.65|360.25|359.65|360.35|359.75|360.25|359.65|0
1618443900000|2021-04-14 23:45:00|360.15|359.55|360.25|359.65|360.25|359.65|360.15|359.55|0
1618444200000|2021-04-14 23:50:00|360.15|359.55|360.25|359.65|360.25|359.65|360.15|359.55|0
1618444800000|2021-04-15 00:00:00|360.35|359.75|360.35|359.75|360.45|359.85|360.25|359.65|0
1618445100000|2021-04-15 00:05:00|360.45|359.85|360.45|359.85|360.45|359.85|360.45|359.85|0
1618445400000|2021-04-15 00:10:00|360.35|359.75|360.45|359.85|360.45|359.85|360.35|359.75|0
1618445700000|2021-04-15 00:15:00|360.35|359.75|360.25|359.65|360.45|359.85|360.25|359.65|0
1618446600000|2021-04-15 00:30:00|360.35|360.1|360.75|360.6|360.9|360.7|360.35|360.1|196
1618446900000|2021-04-15 00:35:00|360.8|360.65|360.9|360.7|360.95|360.8|360.7|360.5|77
1618447200000|2021-04-15 00:40:00|360.8|360.75|360.95|360.8|360.95|360.8|360.8|360.65|85
1618447500000|2021-04-15 00:45:00|361|360.85|361.35|361.2|361.4|361.25|361|360.85|337
1618447800000|2021-04-15 00:50:00|361.3|361.15|361.45|361.3|361.5|361.35|361.2|361.05|207
1618448100000|2021-04-15 00:55:00|361.3|361.25|361.8|361.65|361.8|361.65|361.25|361.1|182
1618448400000|2021-04-15 01:00:00|361.85|361.7|361.4|361.25|361.9|361.7|361.25|361.1|752
1618448700000|2021-04-15 01:05:00|361.45|361.3|361.1|360.95|361.6|361.45|361.1|360.95|289
1618449000000|2021-04-15 01:10:00|361.05|360.9|361.2|361.05|361.3|361.15|360.9|360.75|357
1618449300000|2021-04-15 01:15:00|361.15|361|361.2|361.05|361.4|361.25|361.05|360.9|251
1618449600000|2021-04-15 01:20:00|361.25|361.1|361.35|361.2|361.5|361.35|361.15|361|221
1618449900000|2021-04-15 01:25:00|361.3|361.15|361.15|361|361.4|361.2|361.15|361|218
1618450200000|2021-04-15 01:30:00|361.2|361.05|361.3|361.1|361.3|361.1|360.9|360.75|269
1618450500000|2021-04-15 01:35:00|361.25|361.15|361.05|360.9|361.45|361.25|361|360.85|260
1618450800000|2021-04-15 01:40:00|361|360.85|361|360.85|361.25|361.05|360.85|360.7|204
1618451100000|2021-04-15 01:45:00|360.95|360.8|361|360.85|361.1|360.9|360.85|360.7|106
1618451400000|2021-04-15 01:50:00|361.05|360.8|360.85|360.7|361.05|360.9|360.8|360.65|127
1618451700000|2021-04-15 01:55:00|360.8|360.65|361.25|361.1|361.3|361.15|360.8|360.65|149
1618452000000|2021-04-15 02:00:00|361.3|361.15|361.25|361.05|361.45|361.3|361.2|361|261
1618452300000|2021-04-15 02:05:00|361.2|361.1|360.95|360.8|361.25|361.1|360.85|360.7|131
1618452600000|2021-04-15 02:10:00|360.9|360.75|360.95|360.8|361.15|361|360.9|360.75|108
1618452900000|2021-04-15 02:15:00|360.85|360.65|360.7|360.55|360.9|360.7|360.65|360.45|149
1618453200000|2021-04-15 02:20:00|360.65|360.5|360.95|360.8|360.95|360.8|360.6|360.4|85
1618453500000|2021-04-15 02:25:00|360.9|360.75|360.85|360.7|360.95|360.75|360.75|360.6|75
1618453800000|2021-04-15 02:30:00|360.8|360.65|360.8|360.6|360.85|360.7|360.7|360.55|89
1618454100000|2021-04-15 02:35:00|360.85|360.65|360.85|360.7|360.95|360.8|360.8|360.6|91
1618454400000|2021-04-15 02:40:00|360.8|360.65|360.8|360.65|360.85|360.7|360.7|360.55|96
1618454700000|2021-04-15 02:45:00|360.75|360.6|360.65|360.5|360.8|360.65|360.6|360.45|127
1618455000000|2021-04-15 02:50:00|360.7|360.55|360.6|360.45|360.7|360.55|360.55|360.4|85
1618455300000|2021-04-15 02:55:00|360.65|360.5|360.25|360.1|360.65|360.5|360.2|360.05|242
1618455600000|2021-04-15 03:00:00|360.3|360.05|360.5|360.35|360.55|360.4|360.25|360.05|153
1618455900000|2021-04-15 03:05:00|360.55|360.4|360.5|360.35|360.6|360.4|360.45|360.3|119
1618456200000|2021-04-15 03:10:00|360.45|360.3|360.45|360.3|360.55|360.35|360.4|360.25|150
1618456500000|2021-04-15 03:15:00|360.4|360.25|360.6|360.45|360.65|360.45|360.3|360.15|139
1618456800000|2021-04-15 03:20:00|360.65|360.5|360.7|360.55|360.75|360.6|360.65|360.5|85
1618457100000|2021-04-15 03:25:00|360.75|360.6|360.9|360.75|360.9|360.75|360.7|360.55|96
1618457400000|2021-04-15 03:30:00|360.85|360.7|361|360.85|361|360.85|360.85|360.7|113
1618457700000|2021-04-15 03:35:00|361.05|360.9|361.1|360.9|361.1|360.95|360.95|360.8|181
1618458000000|2021-04-15 03:40:00|361.05|360.85|360.9|360.75|361.1|360.9|360.85|360.7|136
1618458300000|2021-04-15 03:45:00|360.85|360.7|360.95|360.8|360.95|360.8|360.75|360.6|172
1618458600000|2021-04-15 03:50:00|360.9|360.75|360.95|360.8|361|360.8|360.8|360.65|86
1618458900000|2021-04-15 03:55:00|360.9|360.75|360.9|360.75|360.95|360.8|360.8|360.65|90
1618459200000|2021-04-15 04:00:00|360.95|360.8|360.95|360.8|361|360.85|360.95|360.8|46
1618459500000|2021-04-15 04:05:00|360.9|360.75|360.7|360.55|360.9|360.75|360.7|360.55|66
1618459800000|2021-04-15 04:10:00|360.75|360.6|360.7|360.5|360.85|360.7|360.7|360.5|57
1618460100000|2021-04-15 04:15:00|360.65|360.45|360.65|360.5|360.7|360.55|360.65|360.45|35
1618460400000|2021-04-15 04:20:00|360.6|360.45|360.55|360.4|360.65|360.5|360.55|360.4|51
1618460700000|2021-04-15 04:25:00|360.6|360.45|360.55|360.4|360.6|360.45|360.55|360.4|106
1618461000000|2021-04-15 04:30:00|360.5|360.35|360.5|360.35|360.55|360.4|360.5|360.35|81
1618461300000|2021-04-15 04:35:00|360.45|360.3|360.3|360.15|360.45|360.3|360.25|360.1|200
1618461600000|2021-04-15 04:40:00|360.35|360.2|360.3|360.15|360.35|360.2|360.3|360.15|37
1618461900000|2021-04-15 04:45:00|360.25|360.1|360.4|360.25|360.4|360.25|360.25|360.1|74
1618462200000|2021-04-15 04:50:00|360.35|360.2|360.25|360.1|360.35|360.2|360.25|360.1|66
1618462500000|2021-04-15 04:55:00|360.2|360.05|360.35|360.15|360.4|360.2|360.2|360.05|174
1618462800000|2021-04-15 05:00:00|360.4|360.25|360.2|360.05|360.55|360.4|360.2|360.05|342
1618463100000|2021-04-15 05:05:00|360.25|360.1|360.7|360.55|360.7|360.55|360.25|360.1|120
1618463400000|2021-04-15 05:10:00|360.65|360.5|360.75|360.6|360.8|360.65|360.65|360.5|110
1618463700000|2021-04-15 05:15:00|360.8|360.65|360.8|360.65|360.9|360.7|360.75|360.6|64
1618464000000|2021-04-15 05:20:00|360.85|360.6|360.65|360.5|360.85|360.65|360.65|360.5|80
1618464300000|2021-04-15 05:25:00|360.6|360.45|360.6|360.45|360.7|360.55|360.55|360.35|42
1618464600000|2021-04-15 05:30:00|360.65|360.4|360.45|360.3|360.65|360.4|360.4|360.25|57
1618464900000|2021-04-15 05:35:00|360.4|360.25|360.45|360.3|360.5|360.35|360.35|360.2|121
1618465200000|2021-04-15 05:40:00|360.4|360.25|360.5|360.3|360.5|360.3|360.3|360.15|64
1618465500000|2021-04-15 05:45:00|360.45|360.25|360.65|360.5|360.65|360.5|360.35|360.2|144
1618465800000|2021-04-15 05:50:00|360.7|360.55|360.5|360.35|360.7|360.55|360.5|360.35|55
1618466100000|2021-04-15 05:55:00|360.55|360.4|360.4|360.25|360.55|360.4|360.35|360.2|55
1618466400000|2021-04-15 06:00:00|360.45|360.3|360.55|360.35|360.55|360.4|360.45|360.25|79
1618466700000|2021-04-15 06:05:00|360.5|360.4|360.55|360.4|360.6|360.4|360.5|360.35|62
1618467000000|2021-04-15 06:10:00|360.6|360.45|360.7|360.55|360.7|360.55|360.6|360.45|89
1618467300000|2021-04-15 06:15:00|360.75|360.6|360.9|360.75|360.9|360.75|360.7|360.55|39
1618467600000|2021-04-15 06:20:00|360.95|360.8|360.8|360.65|361|360.85|360.8|360.65|59
1618467900000|2021-04-15 06:25:00|360.85|360.7|360.9|360.75|360.95|360.8|360.85|360.7|30
1618468200000|2021-04-15 06:30:00|360.85|360.7|360.9|360.75|360.9|360.75|360.85|360.7|13
1618468500000|2021-04-15 06:35:00|360.95|360.8|360.95|360.8|361|360.85|360.95|360.75|50
1618468800000|2021-04-15 06:40:00|361|360.85|361.1|360.95|361.1|360.95|360.95|360.8|182
1618469100000|2021-04-15 06:45:00|361.15|361|361.05|360.9|361.15|361|361.05|360.9|59
1618469400000|2021-04-15 06:50:00|361|360.85|361.05|360.9|361.1|360.95|361|360.85|94
1618469700000|2021-04-15 06:55:00|361|360.85|361.1|360.95|361.1|360.95|361|360.85|98
1618470000000|2021-04-15 07:00:00|361.05|360.9|361.4|361.25|361.45|361.25|361.05|360.9|170
1618470300000|2021-04-15 07:05:00|361.45|361.3|361.45|361.3|361.5|361.35|361.4|361.25|170
1618470600000|2021-04-15 07:10:00|361.4|361.25|361.6|361.45|361.6|361.45|361.4|361.25|114
1618470900000|2021-04-15 07:15:00|361.55|361.4|361.55|361.4|361.65|361.5|361.55|361.4|124
1618471200000|2021-04-15 07:20:00|361.6|361.45|361.6|361.45|361.6|361.45|361.55|361.4|79
1618471500000|2021-04-15 07:25:00|361.65|361.5|361.65|361.5|361.75|361.6|361.65|361.5|157
1618471800000|2021-04-15 07:30:00|361.7|361.55|361.65|361.5|361.7|361.55|361.6|361.45|120
1618472100000|2021-04-15 07:35:00|361.6|361.45|361.5|361.35|361.6|361.45|361.5|361.35|142
1618472400000|2021-04-15 07:40:00|361.45|361.3|361.35|361.2|361.5|361.35|361.35|361.2|217
1618472700000|2021-04-15 07:45:00|361.4|361.25|361.35|361.2|361.45|361.3|361.35|361.2|150
1618473000000|2021-04-15 07:50:00|361.4|361.25|361.1|360.95|361.4|361.25|361.1|360.95|275
1618473300000|2021-04-15 07:55:00|361.15|361|361.35|361.2|361.4|361.25|361.15|361|168
1618473600000|2021-04-15 08:00:00|361.4|361.25|361.5|361.35|361.5|361.35|361.35|361.25|184
1618473900000|2021-04-15 08:05:00|361.55|361.4|361.45|361.3|361.55|361.4|361.4|361.25|212
1618474200000|2021-04-15 08:10:00|361.4|361.25|361.3|361.15|361.4|361.25|361.3|361.15|245
1618474500000|2021-04-15 08:15:00|361.25|361.1|361.55|361.4|361.6|361.45|361.25|361.1|216
1618474800000|2021-04-15 08:20:00|361.5|361.35|361.5|361.35|361.6|361.4|361.5|361.35|95
1618475100000|2021-04-15 08:25:00|361.55|361.4|361.4|361.25|361.55|361.4|361.35|361.2|158
1618475400000|2021-04-15 08:30:00|361.35|361.2|361.5|361.35|361.5|361.35|361.3|361.15|310
1618475700000|2021-04-15 08:35:00|361.6|361.45|361.55|361.4|361.65|361.5|361.55|361.4|250
1618476000000|2021-04-15 08:40:00|361.5|361.35|361.55|361.4|361.6|361.45|361.45|361.3|234
1618476300000|2021-04-15 08:45:00|361.5|361.35|361.5|361.35|361.55|361.4|361.45|361.3|156
1618476600000|2021-04-15 08:50:00|361.55|361.4|361.5|361.35|361.55|361.4|361.45|361.3|314
1618476900000|2021-04-15 08:55:00|361.55|361.4|361.75|361.6|361.85|361.7|361.55|361.4|562
1618477200000|2021-04-15 09:00:00|361.7|361.55|361.5|361.35|361.7|361.55|361.45|361.3|643
1618477500000|2021-04-15 09:05:00|361.55|361.4|361.5|361.35|361.55|361.4|361.45|361.3|245
1618477800000|2021-04-15 09:10:00|361.55|361.4|361.65|361.5|361.7|361.55|361.5|361.35|151
1618478100000|2021-04-15 09:15:00|361.6|361.45|361.3|361.15|361.75|361.55|361.3|361.15|175
1618478400000|2021-04-15 09:20:00|361.65|361.05|361.65|361.05|361.65|361.05|361.65|361.05|1
1618478700000|2021-04-15 09:25:00|361.55|360.95|361.65|361.05|361.65|361.05|361.55|360.95|22
1618479600000|2021-04-15 09:40:00|361.55|360.95|361.55|360.95|361.65|361.05|361.55|360.95|0
1618479900000|2021-04-15 09:45:00|361.45|360.85|361.45|360.85|361.45|360.85|361.45|360.85|0
1618480200000|2021-04-15 09:50:00|361.4|361.2|361.6|361.4|361.6|361.45|361.4|361.2|41
1618480500000|2021-04-15 09:55:00|361.55|361.45|361.65|361.45|361.7|361.5|361.55|361.45|12
1618480800000|2021-04-15 10:00:00|361.6|361.5|361.6|361.4|361.7|361.5|361.55|361.4|7
1618481100000|2021-04-15 10:05:00|361.55|361.45|361.6|361.45|361.6|361.45|361.55|361.45|1
1618481400000|2021-04-15 10:10:00|361.65|361.5|361.65|361.5|361.65|361.5|361.6|361.45|4
1618481700000|2021-04-15 10:15:00|361.7|361.55|361.65|361.5|361.7|361.55|361.6|361.45|4
1618482000000|2021-04-15 10:20:00|361.6|361.45|361.7|361.55|361.7|361.55|361.6|361.45|3
1618482300000|2021-04-15 10:25:00|361.65|361.5|361.7|361.55|361.7|361.55|361.65|361.5|2
1618482900000|2021-04-15 10:35:00|361.75|361.6|361.75|361.6|361.75|361.6|361.75|361.6|7
1618483200000|2021-04-15 10:40:00|361.7|361.55|361.75|361.6|361.75|361.6|361.7|361.55|11
1618483500000|2021-04-15 10:45:00|361.8|361.65|361.8|361.65|361.8|361.65|361.8|361.65|4
1618483800000|2021-04-15 10:50:00|||||||||5
1618484100000|2021-04-15 10:55:00|361.75|361.6|361.7|361.55|361.8|361.6|361.7|361.55|7
1618484400000|2021-04-15 11:00:00|361.65|361.5|361.7|361.5|361.7|361.55|361.65|361.5|8
1618484700000|2021-04-15 11:05:00||361.55||361.55||361.55||361.5|0
1618485000000|2021-04-15 11:10:00|361.75|361.5|361.7|361.5|361.75|361.55|361.65|361.45|22
1618485300000|2021-04-15 11:15:00|361.65|361.45|361.6|361.45|361.65|361.5|361.6|361.45|33
1618485600000|2021-04-15 11:20:00|361.55|361.4|361.55|361.4|361.55|361.4|361.55|361.4|7
1618485900000|2021-04-15 11:25:00|361.5|361.35|361.6|361.45|361.6|361.45|361.5|361.35|10
1618486200000|2021-04-15 11:30:00|361.55|361.4|361.55|361.4|361.6|361.45|361.55|361.4|2
1618486500000|2021-04-15 11:35:00|361.6|361.35|361.55|361.4|361.6|361.4|361.55|361.35|2
1618486800000|2021-04-15 11:40:00|361.6|361.45|361.75|361.6|361.75|361.6|361.55|361.4|0
1618487100000|2021-04-15 11:45:00|361.7|361.55|361.8|361.65|361.8|361.65|361.7|361.55|13
1618487400000|2021-04-15 11:50:00|361.75|361.6|361.75|361.6|361.75|361.6|361.65|361.5|7
1618487700000|2021-04-15 11:55:00|||||||||1
1618488000000|2021-04-15 12:00:00|361.7|361.55|361.65|361.5|361.75|361.6|361.65|361.5|10
1618488300000|2021-04-15 12:05:00|361.7||361.65||361.7||361.65||6
1618488600000|2021-04-15 12:10:00|361.7|361.55|361.65|361.5|361.7|361.55|361.65|361.5|1
1618488900000|2021-04-15 12:15:00|361.7|361.55|361.75|361.6|361.8|361.65|361.7|361.55|37
1618489200000|2021-04-15 12:20:00|361.8|361.65|361.8|361.6|361.8|361.65|361.75|361.6|11
1618489500000|2021-04-15 12:25:00||361.65||361.65||361.65||361.6|3
1618489800000|2021-04-15 12:30:00|361.75|361.6|361.85|361.7|361.9|361.75|361.75|361.6|84
1618490100000|2021-04-15 12:35:00|361.9|361.75|361.9|361.75|361.9|361.75|361.8|361.65|8
1618490400000|2021-04-15 12:40:00|361.85|361.7|361.9|361.75|361.9|361.75|361.85|361.7|4
1618490700000|2021-04-15 12:45:00|361.85|361.7|361.9|361.7|361.9|361.75|361.85|361.7|1
1618491000000|2021-04-15 12:50:00|361.85|361.65|361.9|361.75|361.9|361.75|361.8|361.65|6
1618491300000|2021-04-15 12:55:00|||||||||3
1618491600000|2021-04-15 13:00:00|361.95|361.8|361.95|361.75|361.95|361.8|361.85|361.7|25
1618491900000|2021-04-15 13:05:00|361.85|361.7|361.75|361.6|361.85|361.7|361.75|361.6|21
1618492200000|2021-04-15 13:10:00||361.55||361.6||361.6||361.55|1
1618492500000|2021-04-15 13:15:00||361.55||361.6||361.6||361.55|0
1618492800000|2021-04-15 13:20:00||361.55||361.6||361.6||361.55|8
1618493100000|2021-04-15 13:25:00|||||||||1
1618493400000|2021-04-15 13:30:00|361.8|361.55|361.85|361.7|361.85|361.7|361.7|361.55|72
1618493700000|2021-04-15 13:35:00|361.8|361.65|361.8|361.65|361.85|361.7|361.7|361.55|47
1618494000000|2021-04-15 13:40:00|361.85|361.7|361.7|361.55|361.9|361.75|361.7|361.55|68
1618494300000|2021-04-15 13:45:00|361.75|361.5|361.7|361.55|361.75|361.6|361.65|361.45|49
1618494600000|2021-04-15 13:50:00|361.65|361.5|361.7|361.5|361.7|361.55|361.6|361.45|24
1618494900000|2021-04-15 13:55:00|361.65|361.55|361.7|361.55|361.75|361.6|361.65|361.45|81
1618495200000|2021-04-15 14:00:00|361.75|361.5|361.7|361.5|361.75|361.5|361.55|361.4|61
1618495500000|2021-04-15 14:05:00|361.65|361.55|361.65|361.45|361.7|361.55|361.55|361.4|26
1618495800000|2021-04-15 14:10:00|361.7|361.5|361.85|361.7|361.85|361.7|361.65|361.45|22
1618496100000|2021-04-15 14:15:00|361.8|361.65|361.7|361.55|361.8|361.7|361.65|361.5|59
1618496400000|2021-04-15 14:20:00|361.75|361.6|361.75|361.55|361.8|361.65|361.7|361.55|19
1618496700000|2021-04-15 14:25:00|361.7|361.6|361.85|361.7|361.85|361.7|361.65|361.5|36
1618497000000|2021-04-15 14:30:00|361.9|361.75|361.85|361.7|361.95|361.8|361.8|361.65|46
1618497300000|2021-04-15 14:35:00|361.9|361.65|361.85|361.65|361.9|361.7|361.75|361.6|22
1618497600000|2021-04-15 14:40:00|361.9|361.7|361.9|361.75|361.9|361.75|361.85|361.7|12
1618497900000|2021-04-15 14:45:00|361.85|361.7|361.85|361.7|361.95|361.75|361.8|361.65|18
1618498200000|2021-04-15 14:50:00|361.9|361.75|361.9|361.75|361.9|361.75|361.8|361.65|31
1618498500000|2021-04-15 14:55:00|361.85|361.7|361.9|361.75|361.9|361.75|361.85|361.7|27
1618498800000|2021-04-15 15:00:00|361.95|361.8|362.05|361.9|362.1|361.9|361.95|361.8|61
1618499100000|2021-04-15 15:05:00|362.1|361.95|362.1|361.95|362.15|362|362.05|361.9|19
1618499400000|2021-04-15 15:10:00|362.05|361.9|362.05|361.9|362.1|361.95|362.05|361.85|9
1618499700000|2021-04-15 15:15:00||361.85||361.9||361.9||361.85|7
1618500000000|2021-04-15 15:20:00|362|361.85|362|361.85|362.05|361.9|362|361.85|10
1618500300000|2021-04-15 15:25:00|361.95|361.8|361.95|361.8|361.95|361.8|361.9|361.7|12
1618500600000|2021-04-15 15:30:00|362|361.75|361.85|361.7|362.05|361.9|361.85|361.65|67
1618500900000|2021-04-15 15:35:00|361.9|361.65|361.85|361.65|361.9|361.7|361.75|361.55|36
1618501200000|2021-04-15 15:40:00|361.8|361.6|361.8|361.6|361.85|361.65|361.7|361.55|1
1618501500000|2021-04-15 15:45:00|361.75|361.65|361.9|361.7|361.9|361.7|361.75|361.6|9
1618501800000|2021-04-15 15:50:00|361.85|361.75|362|361.85|362|361.85|361.85|361.7|11
1618502100000|2021-04-15 15:55:00|362.05|361.9|362.1|361.9|362.1|361.95|362|361.85|30
1618502400000|2021-04-15 16:00:00|362.05|361.95|362.1|361.9|362.1|361.95|362.05|361.85|5
1618502700000|2021-04-15 16:05:00|362.15|361.95|362.2|362.05|362.2|362.05|362.15|361.9|9
1618503000000|2021-04-15 16:10:00|362.25|362.1|362.25|362.1|362.25|362.1|362.25|362.05|11
1618503300000|2021-04-15 16:15:00|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.1|4
1618503600000|2021-04-15 16:20:00||362.1||362.1||362.15||362.1|1
1618503900000|2021-04-15 16:25:00|362.35|362.15|362.35|362.1|362.35|362.15|362.35|362.1|11
1618504200000|2021-04-15 16:30:00|362.4|362.15|362.4|362.2|362.4|362.25|362.35|362.1|14
1618504500000|2021-04-15 16:35:00|362.35|362.25|362.45|362.25|362.45|362.3|362.35|362.2|7
1618504800000|2021-04-15 16:40:00|362.4|362.2|362.35|362.2|362.45|362.25|362.35|362.2|8
1618505100000|2021-04-15 16:45:00|362.4|362.15|362.25|362.1|362.4|362.2|362.25|362.1|3
1618505400000|2021-04-15 16:50:00|362.3|362.15|362.3|362.15|362.3|362.15|362.25|362.1|0
1618505700000|2021-04-15 16:55:00|362.25|362.1|362.25|362.05|362.3|362.15|362.25|362.05|5
1618506000000|2021-04-15 17:00:00|362.3|362.1|362.2|362.05|362.3|362.15|362.15|362|2
1618506300000|2021-04-15 17:05:00|362.15|362|362.05|361.85|362.2|362|362|361.8|2
1618506600000|2021-04-15 17:10:00|362|361.9|362|361.85|362.05|361.9|361.95|361.8|10
1618506900000|2021-04-15 17:15:00|362.05|361.8|362.05|361.9|362.1|361.95|362|361.8|1
1618507200000|2021-04-15 17:20:00|362|361.85|362.1|361.95|362.1|361.95|362|361.85|6
1618507500000|2021-04-15 17:25:00|362.05|361.9|362.1|361.95|362.15|362|362.05|361.9|4
1618507800000|2021-04-15 17:30:00|362.15|362|362.15|361.95|362.15|362|362.05|361.9|10
1618508100000|2021-04-15 17:35:00|362.1|362|362.15|362|362.15|362|362.1|361.95|0
1618508400000|2021-04-15 17:40:00|362.2|362.05|362.25|362.1|362.3|362.1|362.2|362|5
1618508700000|2021-04-15 17:45:00|362.2|362.05|362.15|362|362.25|362.05|362.15|362|2
1618509000000|2021-04-15 17:50:00|362.1|361.95|362.1|361.95|362.15|362|362.05|361.9|0
1618509300000|2021-04-15 17:55:00|362.15|361.9|362.1|361.95|362.2|362|362.1|361.9|13
1618509600000|2021-04-15 18:00:00|362.15|362|362.3|362.15|362.3|362.15|362.1|361.95|3
1618509900000|2021-04-15 18:05:00|362.25|362.1|362.2|362|362.3|362.15|362.15|361.95|10
1618510200000|2021-04-15 18:10:00|362.15|362.05|362.1|361.9|362.2|362.05|362.1|361.9|3
1618510500000|2021-04-15 18:15:00|362.15|361.95|362.2|362.05|362.25|362.05|362.15|361.95|5
1618510800000|2021-04-15 18:20:00|362.25|362|362.25|362.1|362.3|362.15|362.15|362|12
1618511100000|2021-04-15 18:25:00|362.3|362.05|362.35|362.2|362.35|362.2|362.25|362.05|2
1618511400000|2021-04-15 18:30:00|362.3|362.15|362.3|362.1|362.35|362.2|362.2|362|27
1618511700000|2021-04-15 18:35:00|362.25|362.15|362.3|362.1|362.35|362.15|362.25|362.1|0
1618512000000|2021-04-15 18:40:00|362.25|362.15|362.35|362.15|362.35|362.15|362.25|362.05|2
1618512300000|2021-04-15 18:45:00||362.2||362.1||362.2||362.1|1
1618512600000|2021-04-15 18:50:00|362.3|362.15|362.3|362.05|362.35|362.15|362.25|362.05|2
1618512900000|2021-04-15 18:55:00|362.25|362.1|362.3|362.1|362.3|362.15|362.2|362.05|1
1618513200000|2021-04-15 19:00:00|362.25|362.05|362.35|362.15|362.35|362.15|362.25|362.05|2
1618513500000|2021-04-15 19:05:00|362.3|362.2|362.35|362.2|362.35|362.2|362.3|362.1|3
1618513800000|2021-04-15 19:10:00|362.3|362.1|362.3|362.15|362.3|362.15|362.2|362|14
1618514100000|2021-04-15 19:15:00|362.35|362.2|362.35|362.15|362.35|362.2|362.3|362.1|1
1618514400000|2021-04-15 19:20:00|362.3|362.1|362.35|362.2|362.35|362.2|362.25|362.05|8
1618514700000|2021-04-15 19:25:00|362.4|362.15|362.4|362.2|362.4|362.2|362.35|362.15|8
1618515000000|2021-04-15 19:30:00|362.45|362.25|362.45|362.3|362.45|362.3|362.45|362.15|7
1618515300000|2021-04-15 19:35:00||362.25||362.3||362.3||362.25|3
1618515600000|2021-04-15 19:40:00||362.25||362.3||362.3||362.25|3
1618515900000|2021-04-15 19:45:00|362.5|362.25|362.5|362.25|362.5|362.35|362.5|362.25|6
1618516200000|2021-04-15 19:50:00|362.45|362.3|362.3|362.1|362.5|362.35|362.25|362.1|11
1618516500000|2021-04-15 19:55:00|362.25|362.15|362.35|362.2|362.35|362.2|362.15|362|11
1618516800000|2021-04-15 20:00:00|362.4|362.25|362.45|362.3|362.5|362.3|362.3|362.15|39
1618517100000|2021-04-15 20:05:00|362.4|362.25|362.45|362.25|362.45|362.3|362.4|362.2|3
1618517400000|2021-04-15 20:10:00|362.4|362.3|362.4|362.2|362.45|362.3|362.35|362.2|8
1618517700000|2021-04-15 20:15:00|362.35|362.15|362.3|362.15|362.35|362.15|362.3|362.15|2
1618518300000|2021-04-15 20:25:00|||||||||1
1618518900000|2021-04-15 20:35:00|||||||||5
1618519200000|2021-04-15 20:40:00|362.35|362.2|362.5|362.2|362.5|362.25|362.25|362.1|19
1618519500000|2021-04-15 20:45:00|362.45|362.15|362.45|362.25|362.55|362.25|362.25|362.05|22
1618519800000|2021-04-15 20:50:00|362.4|362.2|362.35|362.2|362.45|362.25|362.35|362.15|2
1618520100000|2021-04-15 20:55:00|362.4|362.25|362.5|362.25|362.5|362.25|362.35|362.2|9
1618520400000|2021-04-15 21:00:00|362.55|362.2|362.5|361.95|362.55|362.2|362.5|361.95|0
1618521000000|2021-04-15 21:10:00|362.55||362.55||362.55||362.55||0
1618522200000|2021-04-15 21:30:00|362.45|361.85|362.55|361.95|362.55|361.95|362.45|361.85|0
1618522500000|2021-04-15 21:35:00|362.45|361.85|362.55|361.95|362.55|361.95|362.45|361.85|0
1618523700000|2021-04-15 21:55:00|362.45|361.85|362.45|361.85|362.45|361.85|362.45|361.85|0
1618524000000|2021-04-15 22:00:00|362.35|361.75|362.45|361.85|362.45|361.85|362.35|361.75|0
1618524300000|2021-04-15 22:05:00|362.35|361.75|362.45|361.85|362.45|361.85|362.35|361.75|0
1618524600000|2021-04-15 22:10:00|362.55|361.95|362.45|361.85|362.55|361.95|362.45|361.85|0
1618524900000|2021-04-15 22:15:00|362.55|361.95|362.55|361.95|362.55|361.95|362.45|361.85|0
1618525200000|2021-04-15 22:20:00|362.45|361.85|362.45|361.85|362.45|361.85|362.45|361.85|0
1618528500000|2021-04-15 23:15:00|362.55|361.95|362.45|361.85|362.55|361.95|362.45|361.85|0
1618528800000|2021-04-15 23:20:00|362.55|361.95|362.55|361.95|362.55|361.95|362.45|361.85|0
1618529100000|2021-04-15 23:25:00|362.45|361.85|362.55|361.95|362.55|361.95|362.45|361.85|0
1618529400000|2021-04-15 23:30:00|362.45|361.85|362.55|361.95|362.55|361.95|362.45|361.85|0
1618529700000|2021-04-15 23:35:00|362.45|361.85|362.45|361.85|362.45|361.85|362.45|361.85|0
1618530000000|2021-04-15 23:40:00|362.55|361.95|362.55|361.95|362.55|361.95|362.55|361.95|0
1618530600000|2021-04-15 23:50:00|362.65|362.05|362.55|361.95|362.65|362.05|362.55|361.95|0
1618531200000|2021-04-16 00:00:00|362.45|361.85|362.45|361.85|362.55|361.95|362.35|361.75|0
1618531500000|2021-04-16 00:05:00|362.35|361.75|362.35|361.75|362.45|361.85|362.35|361.75|0
1618531800000|2021-04-16 00:10:00|362.45|361.85|362.35|361.75|362.45|361.85|362.35|361.75|0
1618532100000|2021-04-16 00:15:00|362.25|361.65|362.35|361.75|362.35|361.75|362.25|361.65|0
1618532700000|2021-04-16 00:25:00|362.25|361.65|362.25|361.65|362.25|361.65|362.25|361.65|0
1618533000000|2021-04-16 00:30:00|362.1|361.9|361.6|361.4|362.1|361.9|361.5|361.35|323
1618533300000|2021-04-16 00:35:00|361.65|361.45|361.5|361.35|361.65|361.5|361.5|361.35|44
1618533600000|2021-04-16 00:40:00|361.45|361.3|361.5|361.35|361.55|361.4|361.45|361.3|58
1618533900000|2021-04-16 00:45:00|361.55|361.4|361.65|361.5|361.9|361.75|361.55|361.4|119
1618534200000|2021-04-16 00:50:00|361.6|361.45|361.65|361.5|361.7|361.55|361.5|361.35|107
1618534500000|2021-04-16 00:55:00|361.6|361.45|361.65|361.5|361.75|361.6|361.45|361.3|150
1618534800000|2021-04-16 01:00:00|361.6|361.45|362.2|362.05|362.2|362.05|361.55|361.35|381
1618535100000|2021-04-16 01:05:00|362.15|362|362.35|362.15|362.4|362.25|362|361.85|224
1618535400000|2021-04-16 01:10:00|362.4|362.2|362|361.85|362.4|362.2|361.8|361.65|392
1618535700000|2021-04-16 01:15:00|361.95|361.8|362.15|362|362.35|362.15|361.8|361.65|202
1618536000000|2021-04-16 01:20:00|362.2|362.05|361.85|361.65|362.25|362.1|361.85|361.65|151
1618536300000|2021-04-16 01:25:00|361.8|361.7|362.3|362.1|362.3|362.1|361.8|361.65|152
1618536600000|2021-04-16 01:30:00|362.25|362.15|362.45|362.3|362.6|362.4|362.25|362.1|337
1618536900000|2021-04-16 01:35:00|362.5|362.35|362.8|362.65|362.9|362.75|362.45|362.35|277
1618537200000|2021-04-16 01:40:00|362.75|362.6|362.45|362.3|362.8|362.65|362.35|362.2|245
1618537500000|2021-04-16 01:45:00|362.4|362.25|362.55|362.4|362.65|362.45|362.35|362.2|189
1618537800000|2021-04-16 01:50:00|362.6|362.35|362.45|362.25|362.6|362.45|362.4|362.25|87
1618538100000|2021-04-16 01:55:00|362.5|362.3|362.5|362.35|362.75|362.55|362.5|362.25|137
1618538400000|2021-04-16 02:00:00|362.55|362.4|362.3|362.15|362.55|362.4|362.15|361.95|104
1618538700000|2021-04-16 02:05:00|362.35|362.1|362.15|362|362.35|362.15|362.1|361.95|57
1618539000000|2021-04-16 02:10:00|362.2|362.05|362.4|362.25|362.4|362.25|362.15|362|63
1618539300000|2021-04-16 02:15:00|362.35|362.2|362.75|362.6|362.75|362.6|362.35|362.2|282
1618539600000|2021-04-16 02:20:00|362.7|362.55|362.8|362.65|362.8|362.65|362.7|362.55|94
1618539900000|2021-04-16 02:25:00|362.85|362.7|362.6|362.45|362.95|362.8|362.55|362.4|183
1618540200000|2021-04-16 02:30:00|362.65|362.5|362.45|362.25|362.65|362.5|362.3|362.15|96
1618540500000|2021-04-16 02:35:00|362.5|362.3|362.45|362.3|362.6|362.45|362.35|362.2|72
1618540800000|2021-04-16 02:40:00|362.5|362.35|362.4|362.25|362.5|362.35|362.35|362.2|59
1618541100000|2021-04-16 02:45:00|362.35|362.2|362.55|362.4|362.55|362.4|362.25|362.1|76
1618541400000|2021-04-16 02:50:00|362.5|362.35|362.4|362.25|362.55|362.35|362.4|362.25|95
1618541700000|2021-04-16 02:55:00|362.35|362.2|362.4|362.2|362.45|362.3|362.35|362.2|33
1618542000000|2021-04-16 03:00:00|362.45|362.25|362.5|362.35|362.55|362.4|362.35|362.2|70
1618542300000|2021-04-16 03:05:00|362.45|362.3|362.6|362.45|362.65|362.5|362.4|362.25|99
1618542600000|2021-04-16 03:10:00|362.65|362.5|362.75|362.6|362.75|362.6|362.65|362.5|135
1618542900000|2021-04-16 03:15:00|362.7|362.55|362.8|362.65|362.85|362.65|362.65|362.5|114
1618543200000|2021-04-16 03:20:00|362.85|362.7|363.05|362.9|363.1|362.95|362.85|362.65|237
1618543500000|2021-04-16 03:25:00|363.1|362.95|362.8|362.65|363.1|362.95|362.8|362.65|208
1618543800000|2021-04-16 03:30:00|362.85|362.7|362.85|362.7|362.9|362.75|362.75|362.6|88
1618544100000|2021-04-16 03:35:00|362.8|362.65|362.6|362.4|362.8|362.65|362.55|362.35|239
1618544400000|2021-04-16 03:40:00|362.55|362.45|362.5|362.35|362.6|362.45|362.45|362.3|53
1618544700000|2021-04-16 03:45:00|362.4|362.25|362.4|362.25|362.5|362.3|362.4|362.25|110
1618545000000|2021-04-16 03:50:00|362.45|362.3|362.35|362.2|362.5|362.35|362.35|362.2|33
1618545300000|2021-04-16 03:55:00|362.4|362.25|362.35|362.2|362.5|362.35|362.35|362.2|34
1618545600000|2021-04-16 04:00:00|362.25|362.15|362.4|362.2|362.45|362.3|362.15|362|130
1618545900000|2021-04-16 04:05:00|362.35|362.25|362.6|362.45|362.6|362.45|362.35|362.2|32
1618546200000|2021-04-16 04:10:00|362.55|362.4|362.6|362.4|362.6|362.45|362.55|362.35|78
1618546500000|2021-04-16 04:15:00|362.65|362.45|362.55|362.4|362.65|362.45|362.55|362.35|14
1618546800000|2021-04-16 04:20:00|362.6|362.35|362.6|362.45|362.6|362.45|362.45|362.3|74
1618547100000|2021-04-16 04:25:00|362.65|362.5|362.65|362.5|362.65|362.5|362.6|362.5|16
1618547400000|2021-04-16 04:30:00|362.7|362.55|362.85|362.7|362.85|362.7|362.65|362.5|72
1618547700000|2021-04-16 04:35:00|362.9|362.75|362.8|362.65|362.95|362.8|362.8|362.65|99
1618548000000|2021-04-16 04:40:00|362.85|362.7|362.85|362.7|362.9|362.75|362.8|362.6|72
1618548300000|2021-04-16 04:45:00|362.9|362.75|362.9|362.75|362.95|362.8|362.85|362.65|102
1618548600000|2021-04-16 04:50:00|362.85|362.7|362.95|362.8|362.95|362.8|362.8|362.65|108
1618548900000|2021-04-16 04:55:00|362.9|362.7|362.95|362.8|363.05|362.9|362.85|362.65|269
1618549200000|2021-04-16 05:00:00|362.9|362.75|362.8|362.65|362.9|362.75|362.55|362.4|413
1618549500000|2021-04-16 05:05:00|362.85|362.7|362.65|362.5|362.95|362.8|362.65|362.5|157
1618549800000|2021-04-16 05:10:00|362.7|362.55|362.85|362.7|362.85|362.7|362.7|362.55|64
1618550100000|2021-04-16 05:15:00|362.9|362.75|363|362.85|363.1|362.95|362.9|362.75|101
1618550400000|2021-04-16 05:20:00|363.05|362.8|363.05|362.9|363.05|362.9|362.95|362.8|57
1618550700000|2021-04-16 05:25:00|363.1|362.95|363|362.85|363.1|362.95|362.95|362.8|81
1618551000000|2021-04-16 05:30:00|363.05|362.9|363.05|362.85|363.1|362.95|362.95|362.8|84
1618551300000|2021-04-16 05:35:00|363.1|362.9|363.3|363.15|363.35|363.2|363.05|362.9|113
1618551600000|2021-04-16 05:40:00|363.35|363.2|363.4|363.25|363.45|363.3|363.35|363.2|134
1618551900000|2021-04-16 05:45:00|363.45|363.3|363.3|363.15|363.5|363.35|363.3|363.15|128
1618552200000|2021-04-16 05:50:00|363.35|363.2|363.5|363.3|363.5|363.35|363.35|363.2|68
1618552500000|2021-04-16 05:55:00|363.55|363.35|363.5|363.35|363.55|363.4|363.4|363.25|150
1618552800000|2021-04-16 06:00:00|363.45|363.3|363.25|363.1|363.45|363.3|363.15|363|194
1618553100000|2021-04-16 06:05:00|363.2|363.05|363.3|363.15|363.4|363.25|363.2|363.05|73
1618553400000|2021-04-16 06:10:00|363.25|363.1|363.1|362.9|363.35|363.15|363.05|362.9|114
1618553700000|2021-04-16 06:15:00|363.05|362.85|363|362.85|363.1|362.95|362.95|362.8|41
1618554000000|2021-04-16 06:20:00|363.05|362.9|362.95|362.75|363.15|363|362.9|362.75|85
1618554300000|2021-04-16 06:25:00|363|362.8|363|362.85|363.15|362.95|362.95|362.8|39
1618554600000|2021-04-16 06:30:00|362.95|362.8|362.9|362.75|363.05|362.9|362.85|362.7|48
1618554900000|2021-04-16 06:35:00|362.95|362.8|363.05|362.9|363.1|362.95|362.95|362.8|76
1618555200000|2021-04-16 06:40:00|363.1|362.95|363.1|362.95|363.1|362.95|363.05|362.9|26
1618555500000|2021-04-16 06:45:00|363.15|363|362.95|362.8|363.15|363|362.9|362.75|78
1618555800000|2021-04-16 06:50:00|362.9|362.75|362.9|362.75|362.95|362.8|362.85|362.7|51
1618556100000|2021-04-16 06:55:00|362.85|362.7|362.9|362.75|362.9|362.75|362.85|362.7|30
1618556400000|2021-04-16 07:00:00|362.85|362.7|362.95|362.8|362.95|362.8|362.75|362.55|106
1618556700000|2021-04-16 07:05:00|363|362.85|363.05|362.9|363.05|362.9|362.95|362.8|89
1618557000000|2021-04-16 07:10:00|363.1|362.95|363.1|362.95|363.15|363|363.05|362.9|75
1618557300000|2021-04-16 07:15:00|363.15|363|363.2|363.05|363.25|363.05|363.1|362.95|133
1618557600000|2021-04-16 07:20:00|363.25|363|363.4|363.25|363.4|363.25|363.15|363|182
1618557900000|2021-04-16 07:25:00|363.35|363.2|363.35|363.2|363.4|363.25|363.35|363.2|96
1618558200000|2021-04-16 07:30:00|363.4|363.25|363.4|363.25|363.4|363.25|363.35|363.2|92
1618558500000|2021-04-16 07:35:00|||||||||71
1618558800000|2021-04-16 07:40:00|363.45|363.3|363.4|363.25|363.5|363.35|363.4|363.25|137
1618559100000|2021-04-16 07:45:00|363.45|363.3|363.55|363.4|363.6|363.45|363.4|363.25|162
1618559400000|2021-04-16 07:50:00|363.6|363.45|363.55|363.4|363.6|363.45|363.55|363.4|68
1618559700000|2021-04-16 07:55:00|363.5|363.35|363.4|363.25|363.5|363.35|363.35|363.2|147
1618560000000|2021-04-16 08:00:00|363.35|363.2|363.3|363.15|363.4|363.2|363.2|363.05|132
1618560300000|2021-04-16 08:05:00|363.35|363.2|363.35|363.2|363.35|363.2|363.3|363.2|40
1618560600000|2021-04-16 08:10:00|363.4|363.25|363.4|363.25|363.4|363.25|363.4|363.2|57
1618560900000|2021-04-16 08:15:00|363.45|363.3|363.45|363.3|363.45|363.3|363.35|363.2|116
1618561200000|2021-04-16 08:20:00|363.4|363.25|363.55|363.4|363.6|363.45|363.4|363.25|100
1618561500000|2021-04-16 08:25:00|363.6|363.45|363.7|363.55|363.7|363.55|363.55|363.4|101
1618561800000|2021-04-16 08:30:00|363.65|363.5|363.75|363.55|363.75|363.6|363.65|363.5|185
1618562100000|2021-04-16 08:35:00|363.7|363.6|363.75|363.6|363.75|363.6|363.7|363.55|59
1618562400000|2021-04-16 08:40:00|363.8|363.65|363.8|363.65|363.85|363.7|363.75|363.6|211
1618562700000|2021-04-16 08:45:00|363.85|363.7|363.75|363.6|363.9|363.75|363.7|363.55|202
1618563000000|2021-04-16 08:50:00|363.7|363.55|363.8|363.65|363.85|363.7|363.7|363.55|305
1618563300000|2021-04-16 08:55:00|363.85|363.7|363.7|363.55|363.85|363.7|363.7|363.55|618
1618563600000|2021-04-16 09:00:00|363.75|363.6|363.6|363.45|363.75|363.6|363.5|363.3|696
1618563900000|2021-04-16 09:05:00|363.65|363.5|363.65|363.5|363.75|363.6|363.5|363.35|269
1618564200000|2021-04-16 09:10:00|363.7|363.55|363.7|363.55|363.8|363.65|363.6|363.45|82
1618564500000|2021-04-16 09:15:00|363.75|363.6|363.8|363.65|363.9|363.75|363.65|363.5|141
1618564800000|2021-04-16 09:20:00|364.05|363.45|364.15|363.55|364.15|363.55|363.95|363.35|0
1618565100000|2021-04-16 09:25:00|364.25|363.65|364.25|363.65|364.25|363.65|364.15|363.55|22
1618565400000|2021-04-16 09:30:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1618565700000|2021-04-16 09:35:00|364.35|363.75|364.35|363.75|364.35|363.75|364.25|363.65|0
1618566000000|2021-04-16 09:40:00|364.45|363.85|364.45|363.85|364.45|363.85|364.35|363.75|0
1618566300000|2021-04-16 09:45:00|364.55|363.95|364.55|363.95|364.55|363.95|364.35|363.75|0
1618566600000|2021-04-16 09:50:00|364.45|363.85|364.1|363.9|364.45|364|363.9|363.75|51
1618566900000|2021-04-16 09:55:00|364.05|363.95|364.05|363.9|364.15|364|364.05|363.9|11
1618567200000|2021-04-16 10:00:00|364.1|363.95|364|363.85|364.1|363.95|364|363.85|9
1618567500000|2021-04-16 10:05:00|364.05|363.9|364.05|363.9|364.15|363.95|364|363.85|9
1618567800000|2021-04-16 10:10:00|364|363.85|364|363.85|364|363.85|364|363.85|1
1618568100000|2021-04-16 10:15:00|363.95|363.8|363.95|363.8|364|363.8|363.95|363.8|3
1618568400000|2021-04-16 10:20:00|364|363.85|363.95|363.8|364|363.85|363.9|363.75|17
1618568700000|2021-04-16 10:25:00|364|363.85|363.95|363.8|364|363.85|363.95|363.8|8
1618569000000|2021-04-16 10:30:00|363.9|363.75|364.05|363.85|364.05|363.85|363.9|363.75|17
1618569300000|2021-04-16 10:35:00|364|363.9|364.05|363.9|364.05|363.9|364|363.85|11
1618569600000|2021-04-16 10:40:00|364.1|363.85|364.05|363.9|364.1|363.9|364|363.85|2
1618569900000|2021-04-16 10:45:00|364.1|363.85|363.95|363.8|364.1|363.95|363.95|363.75|24
1618570200000|2021-04-16 10:50:00|363.9|363.75|363.9|363.75|364|363.8|363.9|363.75|13
1618570500000|2021-04-16 10:55:00|363.95|363.8|363.9|363.75|363.95|363.8|363.9|363.75|1
1618570800000|2021-04-16 11:00:00|363.85|363.7|363.9|363.75|363.9|363.75|363.85|363.7|4
1618571100000|2021-04-16 11:05:00|363.85|363.7|363.9|363.75|363.9|363.75|363.85|363.7|2
1618571400000|2021-04-16 11:10:00|363.95|363.8|363.9|363.75|363.95|363.8|363.85|363.7|9
1618571700000|2021-04-16 11:15:00|363.95|363.8|364|363.85|364|363.85|363.9|363.75|3
1618572000000|2021-04-16 11:20:00|363.95|363.8|363.9|363.75|363.95|363.8|363.85|363.7|6
1618572300000|2021-04-16 11:25:00|363.95|363.7|363.95|363.8|363.95|363.8|363.95|363.7|2
1618572600000|2021-04-16 11:30:00|363.9|363.75|363.95|363.8|364|363.8|363.9|363.75|4
1618572900000|2021-04-16 11:35:00|364|363.75|363.95|363.75|364|363.8|363.9|363.75|10
1618573200000|2021-04-16 11:40:00|363.9||363.95||363.95||363.9||0
1618573500000|2021-04-16 11:45:00|363.9|363.8|363.95|363.8|364|363.85|363.9|363.8|9
1618573800000|2021-04-16 11:50:00|363.85|363.7|363.95|363.75|363.95|363.75|363.85|363.7|17
1618574100000|2021-04-16 11:55:00|363.9||363.95||363.95||363.9||3
1618574400000|2021-04-16 12:00:00|363.9|363.8|363.95|363.8|363.95|363.8|363.9|363.75|8
1618574700000|2021-04-16 12:05:00|364|363.85|364.05|363.9|364.05|363.9|363.95|363.8|7
1618575000000|2021-04-16 12:10:00|364.1|363.95|364.1|363.95|364.1|363.95|364.05|363.95|5
1618575300000|2021-04-16 12:15:00|364.05|363.9|364.05|363.9|364.1|363.9|364.05|363.9|3
1618575600000|2021-04-16 12:20:00|364|363.85|364.05|363.9|364.05|363.9|364|363.85|5
1618575900000|2021-04-16 12:25:00|364.1|363.95|364.05|363.9|364.1|363.95|364.05|363.9|3
1618576200000|2021-04-16 12:30:00|364|363.85|364.05|363.9|364.05|363.9|364|363.85|6
1618576500000|2021-04-16 12:35:00|364|363.85|364.05|363.9|364.05|363.9|364|363.85|9
1618576800000|2021-04-16 12:40:00|364|363.85|364|363.85|364.05|363.9|364|363.85|5
1618577100000|2021-04-16 12:45:00|364.05|363.8|364.1|363.95|364.15|363.95|364.05|363.8|6
1618577400000|2021-04-16 12:50:00|364.05|363.9|364.05|363.9|364.05|363.9|363.95|363.8|12
1618577700000|2021-04-16 12:55:00|||||||||1
1618578000000|2021-04-16 13:00:00|364|363.85|364|363.85|364.05|363.9|363.95|363.8|14
1618578300000|2021-04-16 13:05:00|364.05|363.8|363.95|363.8|364.05|363.85|363.95|363.8|7
1618578600000|2021-04-16 13:10:00|364|363.85|363.9|363.75|364|363.85|363.9|363.75|12
1618578900000|2021-04-16 13:15:00|363.95|363.8|363.95|363.8|364|363.85|363.95|363.75|5
1618579200000|2021-04-16 13:20:00|364|363.85|364|363.85|364.05|363.85|363.95|363.8|16
1618579500000|2021-04-16 13:25:00|364.05|363.8|364.1|363.9|364.15|364|364|363.8|14
1618579800000|2021-04-16 13:30:00|364.15|363.95|363.85|363.7|364.15|364|363.85|363.7|35
1618580100000|2021-04-16 13:35:00|363.9|363.65|363.85|363.7|364|363.8|363.8|363.65|17
1618580400000|2021-04-16 13:40:00|363.8|363.65|363.7|363.55|363.85|363.7|363.7|363.55|25
1618580700000|2021-04-16 13:45:00|363.75|363.6|363.6|363.45|363.8|363.6|363.6|363.45|40
1618581000000|2021-04-16 13:50:00|363.65|363.5|363.45|363.3|363.7|363.5|363.45|363.3|73
1618581300000|2021-04-16 13:55:00|363.5|363.35|363.75|363.6|363.75|363.6|363.5|363.3|31
1618581600000|2021-04-16 14:00:00|363.8|363.65|363.95|363.8|363.95|363.8|363.75|363.6|50
1618581900000|2021-04-16 14:05:00|364|363.85|364.05|363.85|364.1|363.9|363.9|363.75|25
1618582200000|2021-04-16 14:10:00|364|363.9|364.05|363.85|364.1|363.95|364|363.85|27
1618582500000|2021-04-16 14:15:00|364.1|363.9|364.3|364.1|364.3|364.15|364|363.8|30
1618582800000|2021-04-16 14:20:00|364.25|364.15|364.05|363.9|364.3|364.15|364.05|363.9|28
1618583100000|2021-04-16 14:25:00|364.1|363.85|364|363.85|364.15|364|364|363.8|51
1618583400000|2021-04-16 14:30:00|364.05|363.8|363.95|363.8|364.1|363.95|363.85|363.7|17
1618583700000|2021-04-16 14:35:00|363.9|363.75|364|363.85|364.05|363.9|363.9|363.75|15
1618584000000|2021-04-16 14:40:00|364.05|363.9|364|363.8|364.05|363.9|363.95|363.8|16
1618584300000|2021-04-16 14:45:00|364.05|363.85|364.05|363.9|364.05|363.9|364|363.8|7
1618584600000|2021-04-16 14:50:00|364|363.85|364.2|364.05|364.2|364.05|363.95|363.8|28
1618584900000|2021-04-16 14:55:00|364.15|364|364.05|363.9|364.15|364|364.05|363.9|10
1618585200000|2021-04-16 15:00:00|364.1|363.95|363.9|363.75|364.1|363.95|363.9|363.75|50
1618585500000|2021-04-16 15:05:00|363.95|363.8|363.95|363.8|363.95|363.8|363.9|363.75|30
1618585800000|2021-04-16 15:10:00|363.9|363.75|363.9|363.75|363.95|363.8|363.85|363.7|8
1618586100000|2021-04-16 15:15:00|363.85|363.7|364|363.85|364.1|363.9|363.85|363.7|21
1618586400000|2021-04-16 15:20:00|364.05|363.9|364|363.8|364.1|363.9|363.9|363.75|5
1618586700000|2021-04-16 15:25:00|363.95|363.85|363.95|363.75|364.05|363.9|363.9|363.75|6
1618587000000|2021-04-16 15:30:00|363.9|363.8|364.35|364.15|364.35|364.15|363.9|363.75|91
1618587300000|2021-04-16 15:35:00|364.3|364.2|364.35|364.15|364.35|364.2|364.3|364.15|6
1618587600000|2021-04-16 15:40:00|364.3|364.1|364.35|364.15|364.35|364.15|364.3|364.1|12
1618587900000|2021-04-16 15:45:00||364.1||364.2||364.2||364.1|12
1618588200000|2021-04-16 15:50:00|364.3|364.15|364.25|364.1|364.3|364.2|364.25|364.1|34
1618588500000|2021-04-16 15:55:00|364.3|364.15|364.35|364.15|364.35|364.2|364.3|364.1|26
1618588800000|2021-04-16 16:00:00|364.3|364.2|364.35|364.2|364.35|364.2|364.3|364.15|7
1618589100000|2021-04-16 16:05:00|364.3|364.15|364.2|364.05|364.3|364.15|364.2|364|17
1618589400000|2021-04-16 16:10:00|364.25|364|364.35|364.15|364.35|364.15|364.2|364|32
1618589700000|2021-04-16 16:15:00|364.3|364.1|364.3|364.15|364.3|364.15|364.3|364.1|6
1618590000000|2021-04-16 16:20:00|364.35|364.1|364.35|364.2|364.35|364.2|364.35|364.1|9
1618590300000|2021-04-16 16:25:00|364.3|364.15|364.3|364.1|364.3|364.15|364.3|364.1|1
1618590600000|2021-04-16 16:30:00|364.25|364.15|364.25|364.05|364.25|364.15|364.25|364|7
1618590900000|2021-04-16 16:35:00|364.2|364|364.2|364|364.2|364.1|364.2|364|9
1618591200000|2021-04-16 16:40:00|364.15|364.05|364.05|363.9|364.15|364.05|364.05|363.9|8
1618591500000|2021-04-16 16:45:00|364.1|363.95|364.05|363.9|364.1|363.95|364|363.85|8
1618591800000|2021-04-16 16:50:00|364|363.85|364|363.85|364|363.85|363.95|363.8|10
1618592100000|2021-04-16 16:55:00|364.05|363.9|364.1|363.95|364.1|363.95|364.05|363.85|7
1618592400000|2021-04-16 17:00:00|364.05|363.9|364|363.85|364.15|363.95|364|363.85|7
1618592700000|2021-04-16 17:05:00|364.05|363.9|364|363.85|364.1|363.9|364|363.85|16
1618593000000|2021-04-16 17:10:00|363.95|363.8|363.95|363.8|364|363.85|363.95|363.8|8
1618593300000|2021-04-16 17:15:00|364|363.85|364|363.85|364.05|363.9|364|363.8|9
1618593600000|2021-04-16 17:20:00|364.05|363.9|363.95|363.8|364.1|363.9|363.95|363.8|12
1618593900000|2021-04-16 17:25:00|364|363.85|364.1|363.95|364.1|363.95|364|363.8|14
1618594200000|2021-04-16 17:30:00|364.15|364|364.15|364|364.15|364|364.1|364|2
1618594500000|2021-04-16 17:35:00|364.2|364.05|364.15|364|364.2|364.05|364.15|364|2
1618595100000|2021-04-16 17:45:00|364.2|364.05|364.25|364.05|364.25|364.1|364.2|364.05|14
1618595400000|2021-04-16 17:50:00|364.2|364.1|364.2|364.05|364.25|364.1|364.2|364.05|0
1618595700000|2021-04-16 17:55:00|364.25||364.25||364.25||364.2||4
1618596000000|2021-04-16 18:00:00|364.2|364|364.35|364.15|364.35|364.2|364.15|364|14
1618596300000|2021-04-16 18:05:00|364.3|364.2|364.3|364.15|364.35|364.2|364.3|364.15|3
1618596600000|2021-04-16 18:10:00|364.35|364.2|364.3|364.1|364.35|364.2|364.3|364.1|18
1618596900000|2021-04-16 18:15:00|364.25|364.15|364.3|364.15|364.3|364.15|364.25|364.1|5
1618597200000|2021-04-16 18:20:00|364.25|364.1|364.3|364.15|364.3|364.15|364.25|364.1|0
1618597500000|2021-04-16 18:25:00|364.25|364.1|364.3|364.15|364.3|364.15|364.25|364.1|2
1618597800000|2021-04-16 18:30:00|364.35|364.1|364.4|364.2|364.4|364.25|364.35|364.1|6
1618598100000|2021-04-16 18:35:00|364.35|364.25|364.35|364.2|364.35|364.25|364.35|364.2|3
1618598400000|2021-04-16 18:40:00|364.3|364.15|364.35|364.2|364.4|364.25|364.3|364.15|4
1618598700000|2021-04-16 18:45:00|364.4|364.25|364.4|364.25|364.4|364.25|364.35|364.2|0
1618599000000|2021-04-16 18:50:00|364.45|364.3|364.45|364.3|364.45|364.3|364.45|364.3|5
1618599600000|2021-04-16 19:00:00|364.4|364.25|364.4|364.2|364.45|364.3|364.4|364.2|7
1618599900000|2021-04-16 19:05:00|364.45|364.25|364.45|364.25|364.45|364.25|364.45|364.2|1
1618600200000|2021-04-16 19:10:00||364.3||364.3||364.3||364.25|1
1618600500000|2021-04-16 19:15:00||364.25||364.25||364.3||364.25|4
1618600800000|2021-04-16 19:20:00||364.3||364.3||364.3||364.25|3
1618601100000|2021-04-16 19:25:00||364.25||364.25||364.3||364.25|2
1618601400000|2021-04-16 19:30:00||364.3||364.25||364.3||364.25|1
1618601700000|2021-04-16 19:35:00||364.3||364.25||364.3||364.25|0
1618602000000|2021-04-16 19:40:00||364.3||364.25||364.3||364.25|2
1618602300000|2021-04-16 19:45:00|364.5|364.2|364.5|364.35|364.5|364.35|364.5|364.2|6
1618602600000|2021-04-16 19:50:00|364.45|364.3|364.4|364.2|364.45|364.3|364.3|364.15|6
1618602900000|2021-04-16 19:55:00|364.45|364.25|364.5|364.35|364.5|364.35|364.4|364.2|13
1618603200000|2021-04-16 20:00:00||364.3||364.35||364.35||364.25|11
1618603500000|2021-04-16 20:05:00|364.45|364.3|364.5|364.25|364.5|364.3|364.45|364.25|3
1618603800000|2021-04-16 20:10:00|364.45|364.3|364.45|364.25|364.45|364.3|364.45|364.25|0
1618604400000|2021-04-16 20:20:00||364.3||364.25||364.3||364.25|0
1618604700000|2021-04-16 20:25:00||364.3||364.25||364.3||364.25|0
1618605000000|2021-04-16 20:30:00||364.3||364.25||364.3||364.25|0
1618605300000|2021-04-16 20:35:00||364.3||364.25||364.3||364.25|1
1618605600000|2021-04-16 20:40:00|364.5|364.2|364.45|364.2|364.5|364.25|364.45|364.2|12
1618605900000|2021-04-16 20:45:00|364.3|364.25|364.45|364.1|364.45|364.25|364.3|364.1|8
1618606200000|2021-04-16 20:50:00|364.4|364.05|364.5|364.1|364.5|364.1|364.4|364.05|0
1618606500000|2021-04-16 20:55:00|364.45|364.05|364.55|364.05|364.55|364.1|364.45|364|17
1618783200000|2021-04-18 22:00:00|364.15|363.55|364.25|363.65|364.25|363.65|364.15|363.55|0
1618783500000|2021-04-18 22:05:00|364.15|363.55|364.25|363.65|364.25|363.65|364.15|363.55|0
1618783800000|2021-04-18 22:10:00|364.15|363.55|364.15|363.55|364.15|363.55|364.15|363.55|0
1618784400000|2021-04-18 22:20:00|364.25|363.65|364.15|363.55|364.25|363.65|364.15|363.55|0
1618784700000|2021-04-18 22:25:00|364.25|363.65|364.25|363.65|364.25|363.65|364.25|363.65|0
1618786200000|2021-04-18 22:50:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1618786800000|2021-04-18 23:00:00|364.25|363.65|364.25|363.65|364.35|363.75|364.25|363.65|0
1618787100000|2021-04-18 23:05:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1618787700000|2021-04-18 23:15:00|364.25|363.65|364.35|363.75|364.35|363.75|364.25|363.65|0
1618788300000|2021-04-18 23:25:00|364.25|363.65|364.25|363.65|364.25|363.65|364.25|363.65|0
1618788600000|2021-04-18 23:30:00|364.35|363.75|364.35|363.75|364.35|363.75|364.25|363.65|0
1618788900000|2021-04-18 23:35:00|364.25|363.65|364.25|363.65|364.35|363.75|364.25|363.65|0
1618789800000|2021-04-18 23:50:00|364.15|363.55|364.15|363.55|364.25|363.65|364.15|363.55|0
1618790100000|2021-04-18 23:55:00|364.05|363.45|364.05|363.45|364.15|363.55|364.05|363.45|0
1618790400000|2021-04-19 00:00:00|364.15|363.55|364.05|363.45|364.15|363.55|364.05|363.45|0
1618790700000|2021-04-19 00:05:00|363.95|363.35|363.95|363.35|364.05|363.45|363.85|363.25|0
1618791000000|2021-04-19 00:10:00|364.05|363.45|364.05|363.45|364.05|363.45|363.95|363.35|0
1618791300000|2021-04-19 00:15:00|363.95|363.35|364.05|363.45|364.05|363.45|363.95|363.35|0
1618791600000|2021-04-19 00:20:00|363.95|363.35|363.95|363.35|364.05|363.45|363.95|363.35|0
1618791900000|2021-04-19 00:25:00|364.05|363.45|364.05|363.45|364.05|363.45|363.95|363.35|0
1618792200000|2021-04-19 00:30:00|363.6|363.4|363.6|363.4|363.8|363.6|363.25|363.05|297
1618792500000|2021-04-19 00:35:00|363.55|363.35|363.85|363.65|363.9|363.75|363.55|363.35|84
1618792800000|2021-04-19 00:40:00|363.8|363.7|363.65|363.5|363.9|363.75|363.65|363.45|33
1618793100000|2021-04-19 00:45:00|363.7|363.55|363.85|363.7|363.85|363.7|363.65|363.5|70
1618793400000|2021-04-19 00:50:00|363.9|363.75|364.25|364.1|364.25|364.1|363.9|363.75|113
1618793700000|2021-04-19 00:55:00|364.2|364.05|364.15|364|364.35|364.2|364.05|363.9|127
1618794000000|2021-04-19 01:00:00|364.3|364.15|364.6|364.45|364.8|364.6|364.15|363.95|436
1618794300000|2021-04-19 01:05:00|364.65|364.5|364.95|364.8|365.05|364.9|364.65|364.45|240
1618794600000|2021-04-19 01:10:00|364.9|364.75|365.25|365.05|365.3|365.15|364.9|364.75|286
1618794900000|2021-04-19 01:15:00|365.3|365.1|364.95|364.75|365.35|365.2|364.8|364.65|153
1618795200000|2021-04-19 01:20:00|364.9|364.7|364.55|364.4|364.95|364.8|364.55|364.4|136
1618795500000|2021-04-19 01:25:00|364.5|364.35|364.6|364.4|364.65|364.5|364.5|364.35|116
1618795800000|2021-04-19 01:30:00|364.55|364.35|364.2|364.05|364.55|364.35|364.1|363.95|171
1618796100000|2021-04-19 01:35:00|364.15|364|364.4|364.2|364.5|364.3|364.1|363.95|105
1618796400000|2021-04-19 01:40:00|364.45|364.25|364.45|364.25|364.45|364.3|364.25|364.05|70
1618796700000|2021-04-19 01:45:00|364.4|364.3|364.25|364.1|364.45|364.3|364.1|363.95|209
1618797000000|2021-04-19 01:50:00|364.3|364.15|364.25|364.1|364.55|364.4|364.2|364.05|206
1618797300000|2021-04-19 01:55:00|364.2|364.05|364.25|364.1|364.35|364.15|364.15|364|91
1618797600000|2021-04-19 02:00:00|364.2|364.05|364.35|364.2|364.5|364.35|364.15|364|109
1618797900000|2021-04-19 02:05:00|364.4|364.25|364.35|364.15|364.45|364.25|364.2|364.05|134
1618798200000|2021-04-19 02:10:00|364.3|364.2|364.35|364.2|364.4|364.25|364.25|364.1|86
1618798500000|2021-04-19 02:15:00|364.4|364.15|364.15|364|364.4|364.25|364.15|364|118
1618798800000|2021-04-19 02:20:00|364.2|364.05|364.35|364.15|364.35|364.2|364.1|363.95|132
1618799100000|2021-04-19 02:25:00|364.3|364.2|364.1|363.95|364.3|364.2|364.05|363.9|110
1618799400000|2021-04-19 02:30:00|364.15|364|364.2|364.05|364.2|364.05|364.05|363.85|73
1618799700000|2021-04-19 02:35:00|364.15|364|364|363.85|364.15|364|364|363.85|94
1618800000000|2021-04-19 02:40:00|364.05|363.9|364.1|363.95|364.1|363.95|363.9|363.75|142
1618800300000|2021-04-19 02:45:00|364.05|363.9|364.4|364.25|364.4|364.25|364.05|363.9|130
1618800600000|2021-04-19 02:50:00|364.45|364.3|364.6|364.45|364.7|364.55|364.4|364.25|162
1618800900000|2021-04-19 02:55:00|364.65|364.5|364.75|364.6|364.8|364.6|364.55|364.4|183
1618801200000|2021-04-19 03:00:00|364.7|364.55|364.9|364.75|364.95|364.75|364.7|364.55|125
1618801500000|2021-04-19 03:05:00|364.85|364.7|365|364.85|365|364.85|364.85|364.7|124
1618801800000|2021-04-19 03:10:00|364.95|364.8|365.1|364.95|365.1|364.95|364.9|364.75|186
1618802100000|2021-04-19 03:15:00|365.15|365|364.95|364.8|365.2|365.05|364.95|364.8|130
1618802400000|2021-04-19 03:20:00|365|364.75|364.7|364.55|365|364.8|364.65|364.5|93
1618802700000|2021-04-19 03:25:00|364.65|364.5|364.71|364.56|364.76|364.61|364.65|364.5|56
1618803000000|2021-04-19 03:30:00|364.66|364.51|364.86|364.71|364.86|364.71|364.61|364.46|154
1618803300000|2021-04-19 03:35:00|364.91|364.76|365.01|364.86|365.01|364.86|364.86|364.71|82
1618803600000|2021-04-19 03:40:00|364.96|364.81|364.81|364.66|365.01|364.81|364.81|364.66|56
1618803900000|2021-04-19 03:45:00|364.86|364.71|364.86|364.71|364.96|364.81|364.86|364.66|77
1618804200000|2021-04-19 03:50:00|364.81|364.66|364.76|364.56|364.81|364.66|364.66|364.51|79
1618804500000|2021-04-19 03:55:00|364.71|364.61|364.81|364.66|364.81|364.66|364.66|364.51|30
1618804800000|2021-04-19 04:00:00|364.86|364.71|364.91|364.76|364.96|364.81|364.76|364.61|67
1618805100000|2021-04-19 04:05:00|364.96|364.81|364.96|364.81|365.01|364.86|364.91|364.76|49
1618805400000|2021-04-19 04:10:00|364.91|364.76|365.01|364.86|365.06|364.91|364.91|364.76|45
1618805700000|2021-04-19 04:15:00|365.06|364.81|364.96|364.81|365.11|364.91|364.96|364.81|82
1618806000000|2021-04-19 04:20:00|364.91|364.76|364.86|364.71|364.96|364.81|364.86|364.71|77
1618806300000|2021-04-19 04:25:00|364.91|364.76|364.91|364.76|364.96|364.81|364.91|364.76|34
1618806600000|2021-04-19 04:30:00|||||||||20
1618806900000|2021-04-19 04:35:00|364.96|364.81|364.96|364.81|364.96|364.81|364.96|364.81|20
1618807200000|2021-04-19 04:40:00|||||||||16
1618807500000|2021-04-19 04:45:00|365.06|364.91|365.01|364.86|365.11|364.91|365.01|364.86|90
1618807800000|2021-04-19 04:50:00|365.06|364.91|365.01|364.86|365.06|364.91|365.01|364.86|33
1618808100000|2021-04-19 04:55:00|364.96|364.81|365.11|364.96|365.21|365.01|364.96|364.81|255
1618808400000|2021-04-19 05:00:00|365.06|364.91|364.91|364.76|365.06|364.91|364.86|364.66|262
1618808700000|2021-04-19 05:05:00|364.86|364.71|364.71|364.51|364.91|364.76|364.66|364.51|52
1618809000000|2021-04-19 05:10:00|364.66|364.56|364.61|364.46|364.66|364.56|364.56|364.41|53
1618809300000|2021-04-19 05:15:00|364.56|364.41|364.46|364.26|364.66|364.51|364.41|364.26|55
1618809600000|2021-04-19 05:20:00|364.41|364.31|364.46|364.31|364.51|364.36|364.36|364.21|83
1618809900000|2021-04-19 05:25:00|364.41|364.26|364.51|364.36|364.56|364.41|364.36|364.21|142
1618810200000|2021-04-19 05:30:00|364.56|364.41|364.56|364.41|364.61|364.41|364.46|364.31|44
1618810500000|2021-04-19 05:35:00|364.61|364.46|364.66|364.51|364.71|364.51|364.56|364.46|51
1618810800000|2021-04-19 05:40:00|364.71|364.56|364.66|364.51|364.71|364.56|364.61|364.46|105
1618811100000|2021-04-19 05:45:00|364.61|364.46|364.56|364.41|364.61|364.46|364.51|364.36|104
1618811400000|2021-04-19 05:50:00|364.51|364.36|364.46|364.31|364.61|364.41|364.46|364.31|60
1618811700000|2021-04-19 05:55:00|364.56|364.36|364.36|364.21|364.56|364.36|364.26|364.11|87
1618812000000|2021-04-19 06:00:00|364.31|364.16|364.46|364.31|364.51|364.31|364.21|364.06|156
1618812300000|2021-04-19 06:05:00|364.41|364.26|364.36|364.21|364.46|364.26|364.36|364.21|63
1618812600000|2021-04-19 06:10:00|364.41|364.26|364.61|364.46|364.66|364.46|364.41|364.26|49
1618812900000|2021-04-19 06:15:00|364.56|364.41|364.66|364.51|364.71|364.51|364.56|364.41|34
1618813200000|2021-04-19 06:20:00|364.71|364.56|364.66|364.51|364.71|364.56|364.66|364.51|21
1618813500000|2021-04-19 06:25:00|364.71|364.56|364.71|364.56|364.71|364.56|364.71|364.56|37
1618813800000|2021-04-19 06:30:00|364.66|364.51|364.76|364.61|364.76|364.61|364.61|364.46|70
1618814100000|2021-04-19 06:35:00|364.81|364.66|364.86|364.71|364.86|364.71|364.76|364.61|100
1618814400000|2021-04-19 06:40:00|364.81|364.66|365.01|364.86|365.01|364.86|364.81|364.66|143
1618814700000|2021-04-19 06:45:00|365.06|364.91|364.96|364.81|365.21|365.06|364.96|364.81|269
1618815000000|2021-04-19 06:50:00|364.91|364.76|364.96|364.81|365.01|364.86|364.86|364.71|61
1618815300000|2021-04-19 06:55:00|364.91|364.76|364.86|364.71|364.96|364.81|364.86|364.71|36
1618815600000|2021-04-19 07:00:00|364.91|364.76|365.11|364.96|365.16|365.01|364.91|364.76|180
1618815900000|2021-04-19 07:05:00|365.06|364.91|365.01|364.86|365.06|364.96|364.96|364.81|66
1618816200000|2021-04-19 07:10:00|364.96|364.81|364.96|364.81|365.01|364.86|364.86|364.71|67
1618816500000|2021-04-19 07:15:00|365.01|364.86|364.91|364.76|365.01|364.86|364.91|364.76|71
1618816800000|2021-04-19 07:20:00|364.86|364.71|364.96|364.81|364.96|364.81|364.81|364.66|90
1618817100000|2021-04-19 07:25:00|364.91|364.76|364.91|364.76|364.96|364.81|364.91|364.76|54
1618817400000|2021-04-19 07:30:00|364.96|364.81|364.86|364.71|364.96|364.81|364.86|364.71|71
1618817700000|2021-04-19 07:35:00|364.81|364.66|364.91|364.76|364.91|364.76|364.66|364.51|200
1618818000000|2021-04-19 07:40:00|364.86|364.71|364.76|364.56|364.91|364.76|364.66|364.51|175
1618818300000|2021-04-19 07:45:00|364.81|364.61|364.91|364.76|364.91|364.76|364.76|364.61|69
1618818600000|2021-04-19 07:50:00|364.96|364.81|364.91|364.76|365.06|364.91|364.86|364.71|129
1618818900000|2021-04-19 07:55:00|364.96|364.81|364.81|364.66|364.96|364.81|364.81|364.66|132
1618819200000|2021-04-19 08:00:00|364.86|364.71|364.86|364.71|364.91|364.76|364.76|364.61|177
1618819500000|2021-04-19 08:05:00|364.91|364.76|364.86|364.71|364.96|364.81|364.86|364.71|128
1618819800000|2021-04-19 08:10:00|364.91|364.76|364.91|364.71|364.96|364.81|364.81|364.61|152
1618820100000|2021-04-19 08:15:00|364.86|364.66|364.81|364.61|364.86|364.66|364.71|364.56|123
1618820400000|2021-04-19 08:20:00|364.76|364.56|364.76|364.61|364.81|364.61|364.66|364.51|177
1618820700000|2021-04-19 08:25:00|364.71|364.56|364.81|364.66|364.86|364.71|364.71|364.56|140
1618821000000|2021-04-19 08:30:00|364.76|364.61|365.06|364.91|365.11|364.96|364.76|364.61|197
1618821300000|2021-04-19 08:35:00|365.11|364.96|365.06|364.91|365.16|365.01|364.96|364.81|218
1618821600000|2021-04-19 08:40:00|365.11|364.96|365.11|364.96|365.11|364.96|365.06|364.91|109
1618821900000|2021-04-19 08:45:00|365.06|364.91|365.06|364.91|365.06|364.91|365.01|364.86|140
1618822200000|2021-04-19 08:50:00|365.11|364.96|365.21|365.06|365.21|365.06|365.06|364.91|293
1618822500000|2021-04-19 08:55:00|365.26|365.11|365.46|365.31|365.51|365.36|365.26|365.11|1051
1618822800000|2021-04-19 09:00:00|365.36|365.21|365.06|364.91|365.36|365.21|365.01|364.86|1227
1618823100000|2021-04-19 09:05:00|365.11|364.96|365.11|364.96|365.21|365.06|365.11|364.96|267
1618823400000|2021-04-19 09:10:00|365.06|364.91|364.91|364.66|365.06|364.91|364.81|364.61|79
1618823700000|2021-04-19 09:15:00|364.81|364.61|365.16|364.96|365.21|365.01|364.71|364.56|171
1618824000000|2021-04-19 09:20:00|365.26|364.66|365.16|364.56|365.26|364.66|365.16|364.56|0
1618824300000|2021-04-19 09:25:00|365.06|364.46|365.16|364.56|365.16|364.56|365.06|364.46|11
1618824900000|2021-04-19 09:35:00|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1618825500000|2021-04-19 09:45:00|365.06|364.46|365.06|364.46|365.06|364.46|364.96|364.36|0
1618825800000|2021-04-19 09:50:00|365.51|365.36|365.41|365.26|365.61|365.46|365.36|365.16|80
1618826100000|2021-04-19 09:55:00|365.36|365.21|365.41|365.21|365.41|365.26|365.31|365.16|7
1618826400000|2021-04-19 10:00:00|365.36|365.26|365.26|365.11|365.36|365.26|365.26|365.11|8
1618826700000|2021-04-19 10:05:00|365.31|365.16|365.26|365.11|365.31|365.16|365.26|365.11|3
1618827000000|2021-04-19 10:10:00|365.31|365.16|365.16|365.01|365.36|365.16|365.16|365.01|28
1618827300000|2021-04-19 10:15:00|365.21||365.16||365.21||365.16||7
1618827600000|2021-04-19 10:20:00|365.11|364.96|365.16|364.96|365.16|364.96|365.11|364.96|10
1618827900000|2021-04-19 10:25:00|365.11|364.91|365.16|364.96|365.16|364.96|365.06|364.91|4
1618828200000|2021-04-19 10:30:00|365.11||365.16||365.16||365.11||0
1618828500000|2021-04-19 10:35:00|365.11|364.56|364.86|364.71|365.16|364.76|364.66|364.36|140
1618828800000|2021-04-19 10:40:00|364.81|364.66|364.66|364.51|364.81|364.66|364.66|364.46|13
1618829100000|2021-04-19 10:45:00|364.71|364.56|364.76|364.61|364.76|364.61|364.66|364.51|3
1618829400000|2021-04-19 10:50:00|364.81|364.66|365.16|364.96|365.16|365.01|364.81|364.61|28
1618829700000|2021-04-19 10:55:00|365.11|365.01|365.21|365.06|365.21|365.06|365.11|364.96|5
1618830000000|2021-04-19 11:00:00|365.16|365.01|365.26|365.11|365.26|365.11|365.11|364.91|6
1618830300000|2021-04-19 11:05:00|365.31|365.16|365.31|365.16|365.36|365.21|365.31|365.11|12
1618830600000|2021-04-19 11:10:00|365.26|365.11|365.36|365.21|365.36|365.21|365.26|365.11|5
1618830900000|2021-04-19 11:15:00|365.41|365.16|365.36|365.21|365.41|365.21|365.31|365.16|25
1618831200000|2021-04-19 11:20:00|365.41|365.26|365.36|365.21|365.41|365.26|365.36|365.21|19
1618831500000|2021-04-19 11:25:00|365.31|365.16|365.26|365.11|365.31|365.16|365.26|365.11|24
1618831800000|2021-04-19 11:30:00|365.21|365.06|365.21|365.01|365.21|365.11|365.21|365.01|1
1618832100000|2021-04-19 11:35:00||365.06||365.01||365.06||365.01|0
1618832400000|2021-04-19 11:40:00||365.06||365.01||365.06||364.96|0
1618832700000|2021-04-19 11:45:00|365.16|364.96|365.21|365.06|365.21|365.06|365.16|364.96|1
1618833000000|2021-04-19 11:50:00|365.11|365.01|365.06|364.86|365.11|365.06|365.01|364.86|10
1618833300000|2021-04-19 11:55:00|365.11|364.91|365.01|364.86|365.11|364.96|365.01|364.86|0
1618833600000|2021-04-19 12:00:00|364.96|364.81|364.91|364.76|365.01|364.86|364.91|364.71|5
1618833900000|2021-04-19 12:05:00|364.96|364.81|365.01|364.86|365.01|364.86|364.96|364.81|4
1618834200000|2021-04-19 12:10:00|364.96|364.81|364.96|364.81|365.01|364.86|364.96|364.81|6
1618834500000|2021-04-19 12:15:00|364.91|364.76|365.01|364.86|365.06|364.86|364.86|364.71|9
1618834800000|2021-04-19 12:20:00|364.96|364.81|364.96|364.76|364.96|364.86|364.91|364.76|0
1618835100000|2021-04-19 12:25:00|364.91|364.81|364.91|364.76|365.01|364.86|364.91|364.76|6
1618835400000|2021-04-19 12:30:00|364.96|364.71|364.96|364.81|364.96|364.81|364.86|364.71|3
1618835700000|2021-04-19 12:35:00|364.91|364.76|364.96|364.81|365.01|364.86|364.91|364.76|4
1618836000000|2021-04-19 12:40:00|365.01|364.86|365.01|364.86|365.01|364.86|364.91|364.76|3
1618836300000|2021-04-19 12:45:00|364.96|364.81|365.01|364.86|365.01|364.86|364.96|364.81|20
1618836600000|2021-04-19 12:50:00|365.06|364.81|365.06|364.86|365.06|364.91|365.01|364.81|11
1618836900000|2021-04-19 12:55:00|365.01|364.91|365.21|365.01|365.21|365.06|365.01|364.86|10
1618837200000|2021-04-19 13:00:00|365.16|365.06|365.21|364.96|365.21|365.06|365.11|364.96|19
1618837500000|2021-04-19 13:05:00|365.16|365.01|365.11|364.96|365.16|365.01|365.11|364.96|6
1618837800000|2021-04-19 13:10:00|365.06|364.91|365.06|364.86|365.11|364.96|365.06|364.86|6
1618838100000|2021-04-19 13:15:00|364.96|364.91|364.96|364.81|365.01|364.91|364.91|364.76|13
1618838400000|2021-04-19 13:20:00|364.91|364.76|365.06|364.91|365.06|364.91|364.91|364.71|12
1618838700000|2021-04-19 13:25:00|365.01|364.86|365.06|364.86|365.11|364.96|365.01|364.86|11
1618839000000|2021-04-19 13:30:00|365.01|364.91|365.06|364.91|365.26|365.11|365.01|364.81|51
1618839300000|2021-04-19 13:35:00|365.11|364.96|365.26|365.11|365.36|365.21|365.11|364.96|25
1618839600000|2021-04-19 13:40:00|365.31|365.16|365.26|365.06|365.36|365.21|365.16|365.01|24
1618839900000|2021-04-19 13:45:00|365.21|365.11|365.06|364.91|365.26|365.11|365.01|364.86|46
1618840200000|2021-04-19 13:50:00|365.01|364.86|364.91|364.76|365.06|364.91|364.91|364.76|46
1618840500000|2021-04-19 13:55:00|364.96|364.81|365.16|364.96|365.16|365.01|364.96|364.76|20
1618840800000|2021-04-19 14:00:00|365.11|365.01|364.86|364.66|365.21|365.06|364.81|364.66|43
1618841100000|2021-04-19 14:05:00|364.81|364.71|364.71|364.51|364.86|364.71|364.56|364.41|53
1618841400000|2021-04-19 14:10:00|364.66|364.46|364.76|364.56|364.76|364.61|364.61|364.41|30
1618841700000|2021-04-19 14:15:00|364.71|364.51|364.76|364.56|364.81|364.66|364.61|364.41|27
1618842000000|2021-04-19 14:20:00|364.81|364.61|364.91|364.76|364.96|364.76|364.76|364.56|26
1618842300000|2021-04-19 14:25:00|364.86|364.66|364.71|364.56|364.86|364.71|364.66|364.51|35
1618842600000|2021-04-19 14:30:00|364.76|364.51|364.76|364.61|364.81|364.66|364.66|364.51|5
1618842900000|2021-04-19 14:35:00|364.81|364.56|364.76|364.56|364.86|364.71|364.71|364.51|6
1618843200000|2021-04-19 14:40:00|364.71|364.61|364.56|364.41|364.76|364.61|364.51|364.36|23
1618843500000|2021-04-19 14:45:00|364.51|364.36|364.26|364.11|364.56|364.36|364.16|364.01|59
1618843800000|2021-04-19 14:50:00|364.21|364.06|364.46|364.26|364.51|364.36|364.21|364.06|20
1618844100000|2021-04-19 14:55:00|364.51|364.31|364.61|364.41|364.66|364.46|364.41|364.26|21
1618844400000|2021-04-19 15:00:00|364.56|364.46|364.51|364.31|364.61|364.46|364.46|364.31|0
1618844700000|2021-04-19 15:05:00|364.46|364.26|364.41|364.26|364.51|364.31|364.36|364.21|17
1618845000000|2021-04-19 15:10:00|364.36|364.21|364.46|364.31|364.46|364.31|364.26|364.11|15
1618845300000|2021-04-19 15:15:00|364.51|364.36|364.56|364.41|364.61|364.41|364.41|364.26|14
1618845600000|2021-04-19 15:20:00|364.51|364.36|364.36|364.21|364.51|364.36|364.36|364.16|17
1618845900000|2021-04-19 15:25:00|364.41|364.16|364.51|364.31|364.56|364.41|364.36|364.16|8
1618846200000|2021-04-19 15:30:00|364.56|364.36|364.21|364.01|364.56|364.41|364.16|364.01|74
1618846500000|2021-04-19 15:35:00|364.16|364.06|364.26|364.06|364.31|364.11|364.11|363.96|13
1618846800000|2021-04-19 15:40:00|364.31|364.11|364.26|364.01|364.36|364.21|364.26|364.01|11
1618847100000|2021-04-19 15:45:00|364.21|363.96|364.26|364.06|364.26|364.11|364.11|363.91|11
1618847400000|2021-04-19 15:50:00|364.31|364.11|364.51|364.31|364.51|364.36|364.26|364.06|1
1618847700000|2021-04-19 15:55:00|364.46|364.26|364.36|364.11|364.51|364.31|364.21|364.01|8
1618848000000|2021-04-19 16:00:00|364.31|364.16|364.16|363.96|364.41|364.26|364.11|363.96|15
1618848300000|2021-04-19 16:05:00|364.11|363.91|364.21|364.06|364.21|364.06|363.96|363.81|42
1618848600000|2021-04-19 16:10:00|364.26|364.11|364.11|363.96|364.26|364.11|364.06|363.86|27
1618848900000|2021-04-19 16:15:00|364.16|364.01|364.21|364.06|364.26|364.11|364.16|363.96|9
1618849200000|2021-04-19 16:20:00|364.26|364.11|364.21|364.01|364.31|364.11|364.16|364.01|16
1618849500000|2021-04-19 16:25:00|364.16|363.96|364.06|363.91|364.21|363.96|363.91|363.76|15
1618849800000|2021-04-19 16:30:00|364.01|363.86|363.91|363.71|364.01|363.86|363.76|363.56|33
1618850100000|2021-04-19 16:35:00|363.86|363.76|363.91|363.76|364.06|363.86|363.86|363.71|15
1618850400000|2021-04-19 16:40:00|363.96|363.71|363.91|363.71|363.96|363.76|363.76|363.61|11
1618850700000|2021-04-19 16:45:00|363.86|363.66|364.01|363.81|364.01|363.86|363.76|363.56|2
1618851000000|2021-04-19 16:50:00|363.96|363.76|364.01|363.81|364.06|363.91|363.91|363.76|5
1618851300000|2021-04-19 16:55:00|363.96|363.86|363.96|363.81|364.06|363.86|363.91|363.76|3
1618851600000|2021-04-19 17:00:00|364.01|363.76|364.11|363.86|364.11|363.91|363.91|363.71|1
1618851900000|2021-04-19 17:05:00|364.06|363.91|364.06|363.86|364.21|363.96|364.01|363.86|5
1618852200000|2021-04-19 17:10:00|364.01|363.91|364.21|364.01|364.21|364.01|364.01|363.86|1
1618852500000|2021-04-19 17:15:00|364.16|363.96|364.21|364.01|364.21|364.01|364.16|363.96|2
1618852800000|2021-04-19 17:20:00|364.16|364.06|364.21|364.01|364.26|364.11|364.16|364.01|4
1618853100000|2021-04-19 17:25:00|364.16|364.06|364.21|363.96|364.26|364.06|364.11|363.96|0
1618853400000|2021-04-19 17:30:00|364.16|364.01|364.16|363.96|364.21|364.01|364.01|363.86|2
1618853700000|2021-04-19 17:35:00|364.21|364.01|364.26|364.06|364.36|364.16|364.21|363.96|6
1618854000000|2021-04-19 17:40:00|364.31|364.11|364.21|364.01|364.31|364.11|364.16|364.01|1
1618854300000|2021-04-19 17:45:00|364.16|363.96|364.16|363.96|364.21|364.01|364.11|363.96|1
1618854600000|2021-04-19 17:50:00|364.11|364.01|364.11|363.96|364.21|364.01|364.01|363.86|0
1618854900000|2021-04-19 17:55:00|364.06|363.86|364.16|363.96|364.21|364.01|364.06|363.86|2
1618855200000|2021-04-19 18:00:00|364.11|363.91|364.16|363.96|364.16|363.96|364.06|363.91|1
1618855500000|2021-04-19 18:05:00|364.21|363.91|364.11|363.91|364.26|364.06|364.06|363.91|0
1618855800000|2021-04-19 18:10:00|364.16|363.96|364.11|363.91|364.16|363.96|364.06|363.91|2
1618856100000|2021-04-19 18:15:00|364.16|363.96|364.16|363.96|364.21|364.01|364.11|363.91|1
1618856400000|2021-04-19 18:20:00|364.21|364.01|364.26|364.06|364.26|364.11|364.11|363.96|0
1618856700000|2021-04-19 18:25:00|364.21|364.11|364.26|364.06|364.26|364.11|364.21|364.06|1
1618857000000|2021-04-19 18:30:00|364.21|364.11|364.16|363.96|364.26|364.11|364.11|363.96|0
1618857300000|2021-04-19 18:35:00|364.21|364.01|363.96|363.76|364.21|364.01|363.91|363.71|0
1618857600000|2021-04-19 18:40:00|363.91|363.71|364.06|363.86|364.16|364.01|363.91|363.71|1
1618857900000|2021-04-19 18:45:00|364.01|363.91|364.26|364.06|364.31|364.11|364.01|363.91|5
1618858200000|2021-04-19 18:50:00|364.21|364.11|364.36|364.16|364.36|364.21|364.21|364.06|20
1618858500000|2021-04-19 18:55:00|364.31|364.21|364.36|364.21|364.36|364.21|364.31|364.16|1
1618858800000|2021-04-19 19:00:00|364.41|364.26|364.36|364.21|364.41|364.26|364.31|364.11|6
1618859100000|2021-04-19 19:05:00|364.41|364.16|364.41|364.21|364.41|364.26|364.26|364.11|7
1618859400000|2021-04-19 19:10:00|364.36|364.26|364.36|364.16|364.41|364.26|364.26|364.11|4
1618859700000|2021-04-19 19:15:00|364.31|364.21|364.26|364.06|364.36|364.21|364.21|364.01|2
1618860000000|2021-04-19 19:20:00|364.21|364.11|364.36|364.16|364.36|364.16|364.16|364.01|0
1618860300000|2021-04-19 19:25:00|364.31|364.11|364.36|364.16|364.36|364.21|364.26|364.11|0
1618860600000|2021-04-19 19:30:00|364.31|364.11|364.31|364.06|364.36|364.21|364.16|364.01|1
1618860900000|2021-04-19 19:35:00|364.26|364.11|364.36|364.21|364.36|364.21|364.26|364.01|1
1618861200000|2021-04-19 19:40:00|364.41|364.16|364.56|364.41|364.66|364.46|364.41|364.11|25
1618861500000|2021-04-19 19:45:00|364.61|364.36|364.41|364.26|364.61|364.41|364.41|364.26|6
1618861800000|2021-04-19 19:50:00|364.46|364.31|364.41|364.26|364.56|364.36|364.41|364.26|22
1618862100000|2021-04-19 19:55:00|364.46|364.31|364.51|364.26|364.56|364.36|364.36|364.21|21
1618862400000|2021-04-19 20:00:00|364.46|364.36|364.51|364.36|364.51|364.36|364.41|364.36|3
1618862700000|2021-04-19 20:05:00|364.56||364.56||364.56||364.51||1
1618863000000|2021-04-19 20:10:00|364.61|364.41|364.61|364.41|364.66|364.51|364.56|364.41|11
1618863300000|2021-04-19 20:15:00|364.56||364.61||364.61||364.56||0
1618863600000|2021-04-19 20:20:00|364.56|364.36|364.61|364.41|364.61|364.41|364.56|364.36|1
1618863900000|2021-04-19 20:25:00|364.56|364.36|364.56|364.36|364.61|364.36|364.51|364.31|0
1618864200000|2021-04-19 20:30:00|364.51|364.31|364.51|364.31|364.56|364.36|364.51|364.31|0
1618864500000|2021-04-19 20:35:00|364.46|364.36|364.51|364.36|364.51|364.36|364.46|364.31|0
1618864800000|2021-04-19 20:40:00|364.56|364.31|364.41|364.16|364.61|364.36|364.41|364.16|8
1618865100000|2021-04-19 20:45:00|364.36|364.11|364.41|364.06|364.41|364.11|364.26|363.96|0
1618865700000|2021-04-19 20:55:00|364.36|364.01|364.56|363.91|364.56|364.06|364.36|363.91|5
1618866000000|2021-04-19 21:00:00|364.71|363.86|364.71|363.61|364.71|363.86|364.71|363.61|0
1618866600000|2021-04-19 21:10:00|364.51|363.66|364.46|363.86|364.71|363.86|364.46|363.61|0
1618869600000|2021-04-19 22:00:00|364.56|363.96|364.46|363.86|364.56|363.96|364.46|363.86|0
1618869900000|2021-04-19 22:05:00|364.36|363.76|364.46|363.86|364.46|363.86|364.36|363.76|0
1618870500000|2021-04-19 22:15:00|364.56|363.96|364.46|363.86|364.56|363.96|364.46|363.86|0
1618870800000|2021-04-19 22:20:00|364.56|363.96|364.56|363.96|364.56|363.96|364.46|363.86|0
1618871400000|2021-04-19 22:30:00|364.66|364.06|364.66|364.06|364.66|364.06|364.66|364.06|0
1618871700000|2021-04-19 22:35:00|364.56|363.96|364.56|363.96|364.56|363.96|364.56|363.96|0
1618872000000|2021-04-19 22:40:00|364.66|364.06|364.66|364.06|364.66|364.06|364.66|364.06|0
1618872600000|2021-04-19 22:50:00|364.56|363.96|364.56|363.96|364.66|364.06|364.56|363.96|0
1618872900000|2021-04-19 22:55:00|364.66|364.06|364.66|364.06|364.66|364.06|364.66|364.06|0
1618873500000|2021-04-19 23:05:00|364.56|363.96|364.56|363.96|364.66|364.06|364.56|363.96|0
1618873800000|2021-04-19 23:10:00|364.66|364.06|364.56|363.96|364.66|364.06|364.56|363.96|0
1618874100000|2021-04-19 23:15:00|364.66|364.06|364.56|363.96|364.66|364.06|364.56|363.96|0
1618875000000|2021-04-19 23:30:00|364.46|363.86|364.46|363.86|364.46|363.86|364.46|363.86|0
1618875300000|2021-04-19 23:35:00|364.56|363.96|364.56|363.96|364.56|363.96|364.56|363.96|0
1618875600000|2021-04-19 23:40:00|364.66|364.06|364.66|364.06|364.66|364.06|364.56|363.96|0
1618875900000|2021-04-19 23:45:00|364.76|364.16|364.76|364.16|364.76|364.16|364.76|364.16|0
1618876800000|2021-04-20 00:00:00|364.86|364.26|364.86|364.26|364.86|364.26|364.76|364.16|0
1618877100000|2021-04-20 00:05:00|364.76|364.16|364.86|364.26|364.86|364.26|364.76|364.16|0
1618877400000|2021-04-20 00:10:00|364.76|364.16|364.86|364.26|364.86|364.26|364.76|364.16|0
1618877700000|2021-04-20 00:15:00|364.76|364.16|364.76|364.16|364.86|364.26|364.76|364.16|0
1618878000000|2021-04-20 00:20:00|364.66|364.06|364.76|364.16|364.76|364.16|364.66|364.06|0
1618878600000|2021-04-20 00:30:00|364.31|364.11|364.16|364.01|364.51|364.31|363.91|363.76|260
1618878900000|2021-04-20 00:35:00|364.11|363.96|364.16|364.01|364.16|364.01|364.11|363.91|46
1618879200000|2021-04-20 00:40:00|364.11|363.96|363.86|363.71|364.11|363.96|363.86|363.71|87
1618879500000|2021-04-20 00:45:00|363.81|363.66|363.76|363.61|363.86|363.71|363.76|363.56|97
1618879800000|2021-04-20 00:50:00|363.81|363.56|363.61|363.46|363.81|363.56|363.61|363.46|201
1618880100000|2021-04-20 00:55:00|363.66|363.51|363.66|363.51|364.01|363.86|363.61|363.41|298
1618880400000|2021-04-20 01:00:00|363.76|363.56|363.66|363.51|363.81|363.66|363.51|363.31|561
1618880700000|2021-04-20 01:05:00|363.71|363.46|363.61|363.41|363.81|363.66|363.56|363.41|304
1618881000000|2021-04-20 01:10:00|363.56|363.46|363.16|363.01|363.61|363.46|363.16|363.01|274
1618881300000|2021-04-20 01:15:00|363.21|363.06|363.41|363.26|363.56|363.36|363.21|363.06|257
1618881600000|2021-04-20 01:20:00|363.46|363.21|363.41|363.26|363.56|363.41|363.31|363.16|291
1618881900000|2021-04-20 01:25:00|363.46|363.31|363.36|363.21|363.56|363.41|363.36|363.21|263
1618882200000|2021-04-20 01:30:00|363.31|363.16|363.71|363.51|363.71|363.56|363.31|363.16|300
1618882500000|2021-04-20 01:35:00|363.66|363.46|363.71|363.51|363.86|363.71|363.51|363.36|157
1618882800000|2021-04-20 01:40:00|363.66|363.46|363.71|363.51|363.76|363.61|363.56|363.41|117
1618883100000|2021-04-20 01:45:00|363.66|363.56|364.11|363.96|364.21|364.01|363.66|363.51|228
1618883400000|2021-04-20 01:50:00|364.16|364.01|364.36|364.21|364.41|364.21|364.11|363.96|120
1618883700000|2021-04-20 01:55:00|364.31|364.16|364.36|364.21|364.51|364.36|364.31|364.16|123
1618884000000|2021-04-20 02:00:00|364.31|364.16|364.16|364.01|364.31|364.16|364.11|363.96|88
1618884300000|2021-04-20 02:05:00|364.11|363.96|364.26|364.11|364.26|364.11|363.91|363.76|91
1618884600000|2021-04-20 02:10:00|364.21|364.06|364.16|364.01|364.26|364.11|364.06|363.91|114
1618884900000|2021-04-20 02:15:00|364.11|363.96|363.76|363.61|364.11|363.96|363.76|363.61|144
1618885200000|2021-04-20 02:20:00|363.71|363.56|363.86|363.71|363.91|363.76|363.71|363.51|107
1618885500000|2021-04-20 02:25:00|363.81|363.66|363.86|363.71|363.86|363.71|363.76|363.56|60
1618885800000|2021-04-20 02:30:00|363.81|363.66|363.66|363.51|363.86|363.71|363.66|363.51|81
1618886100000|2021-04-20 02:35:00|363.71|363.56|363.71|363.56|363.76|363.61|363.66|363.51|74
1618886400000|2021-04-20 02:40:00|363.76|363.61|363.91|363.71|363.91|363.76|363.71|363.56|112
1618886700000|2021-04-20 02:45:00|363.86|363.76|364.06|363.91|364.06|363.91|363.86|363.71|122
1618887000000|2021-04-20 02:50:00|364.11|363.96|364.41|364.26|364.41|364.26|364.06|363.91|160
1618887300000|2021-04-20 02:55:00|364.36|364.21|364.41|364.21|364.41|364.26|364.26|364.06|73
1618887600000|2021-04-20 03:00:00|364.36|364.16|364.31|364.16|364.46|364.31|364.26|364.11|170
1618887900000|2021-04-20 03:05:00|364.26|364.11|364.31|364.16|364.41|364.21|364.16|364.01|71
1618888200000|2021-04-20 03:10:00|364.36|364.21|364.41|364.21|364.61|364.46|364.31|364.16|136
1618888500000|2021-04-20 03:15:00|364.36|364.26|364.61|364.46|364.71|364.56|364.36|364.26|223
1618888800000|2021-04-20 03:20:00|364.66|364.41|364.66|364.51|364.71|364.56|364.56|364.41|65
1618889100000|2021-04-20 03:25:00|364.61|364.46|364.61|364.46|364.66|364.51|364.56|364.36|46
1618889400000|2021-04-20 03:30:00|364.66|364.51|364.81|364.66|364.81|364.66|364.56|364.41|110
1618889700000|2021-04-20 03:35:00|364.76|364.61|364.91|364.76|364.91|364.76|364.76|364.61|83
1618890000000|2021-04-20 03:40:00|364.96|364.81|364.76|364.61|364.96|364.81|364.71|364.56|70
1618890300000|2021-04-20 03:45:00|364.81|364.66|364.71|364.56|364.81|364.66|364.61|364.46|102
1618890600000|2021-04-20 03:50:00|364.76|364.61|364.66|364.46|364.76|364.61|364.61|364.46|41
1618890900000|2021-04-20 03:55:00|364.61|364.41|364.46|364.31|364.66|364.41|364.46|364.31|49
1618891200000|2021-04-20 04:00:00|364.41|364.26|364.21|364.06|364.46|364.31|364.21|364.06|65
1618891500000|2021-04-20 04:05:00|364.26|364.01|364.06|363.91|364.26|364.01|364.01|363.86|90
1618891800000|2021-04-20 04:10:00|364.01|363.86|363.81|363.61|364.01|363.86|363.71|363.56|107
1618892100000|2021-04-20 04:15:00|363.76|363.56|363.61|363.46|363.76|363.61|363.61|363.41|92
1618892400000|2021-04-20 04:20:00|363.56|363.41|363.51|363.36|363.61|363.46|363.51|363.36|176
1618892700000|2021-04-20 04:25:00|363.46|363.31|363.46|363.26|363.51|363.36|363.31|363.16|290
1618893000000|2021-04-20 04:30:00|363.41|363.21|363.41|363.21|363.46|363.31|363.36|363.16|42
1618893300000|2021-04-20 04:35:00|363.36|363.16|363.36|363.21|363.41|363.26|363.31|363.11|148
1618893600000|2021-04-20 04:40:00|363.41|363.16|363.31|363.16|363.46|363.31|363.31|363.16|59
1618893900000|2021-04-20 04:45:00|363.36|363.21|363.51|363.36|363.56|363.41|363.31|363.21|90
1618894200000|2021-04-20 04:50:00|363.56|363.41|363.51|363.36|363.61|363.46|363.51|363.31|74
1618894500000|2021-04-20 04:55:00|363.46|363.31|363.46|363.31|363.61|363.46|363.46|363.26|122
1618894800000|2021-04-20 05:00:00|363.56|363.36|363.76|363.61|363.86|363.71|363.51|363.36|497
1618895100000|2021-04-20 05:05:00|363.71|363.56|363.66|363.51|363.76|363.61|363.66|363.51|88
1618895400000|2021-04-20 05:10:00|363.61|363.46|363.41|363.26|363.66|363.51|363.41|363.26|85
1618895700000|2021-04-20 05:15:00|363.46|363.21|363.11|362.96|363.46|363.26|363.06|362.91|290
1618896000000|2021-04-20 05:20:00|363.16|363.01|363.06|362.91|363.16|363.01|363.06|362.91|126
1618896300000|2021-04-20 05:25:00|363.01|362.86|363.21|363.06|363.21|363.06|363.01|362.86|169
1618896600000|2021-04-20 05:30:00|363.16|363.01|363.21|363.06|363.26|363.11|363.06|362.91|145
1618896900000|2021-04-20 05:35:00|363.16|363.01|363.16|363.01|363.21|363.06|363.11|362.96|33
1618897200000|2021-04-20 05:40:00|363.21|363.06|363.11|362.96|363.21|363.06|363.11|362.91|66
1618897500000|2021-04-20 05:45:00|363.16|363.01|363.11|362.96|363.16|363.01|363.06|362.91|154
1618897800000|2021-04-20 05:50:00|363.06|362.91|362.91|362.76|363.11|362.96|362.86|362.71|106
1618898100000|2021-04-20 05:55:00|362.86|362.71|363.06|362.91|363.06|362.91|362.86|362.71|173
1618898400000|2021-04-20 06:00:00|363.01|362.86|363.16|363.01|363.26|363.11|363.01|362.81|127
1618898700000|2021-04-20 06:05:00|363.11|362.96|363.21|363.06|363.21|363.06|363.06|362.91|62
1618899000000|2021-04-20 06:10:00|363.26|363.01|363.21|363.01|363.36|363.21|363.21|363.01|37
1618899300000|2021-04-20 06:15:00|363.26|363.06|363.26|363.11|363.31|363.11|363.16|362.96|33
1618899600000|2021-04-20 06:20:00|363.31|363.16|363.41|363.21|363.46|363.31|363.26|363.11|37
1618899900000|2021-04-20 06:25:00|363.36|363.26|363.41|363.26|363.46|363.26|363.36|363.16|31
1618900200000|2021-04-20 06:30:00|363.36|363.21|363.36|363.21|363.46|363.31|363.31|363.11|54
1618900500000|2021-04-20 06:35:00|363.31|363.16|363.26|363.06|363.36|363.21|363.21|363.06|110
1618900800000|2021-04-20 06:40:00|363.31|363.11|363.26|363.11|363.41|363.26|363.21|363.06|42
1618901100000|2021-04-20 06:45:00|363.21|363.06|363.16|363.01|363.21|363.11|363.16|363.01|79
1618901400000|2021-04-20 06:50:00|363.11|362.96|363.16|363.01|363.21|363.06|363.11|362.96|106
1618901700000|2021-04-20 06:55:00|363.11|362.96|363.16|363.01|363.21|363.06|363.11|362.96|73
1618902000000|2021-04-20 07:00:00|363.11|362.96|362.86|362.71|363.16|363.01|362.86|362.71|238
1618902300000|2021-04-20 07:05:00|362.81|362.66|362.66|362.51|362.86|362.66|362.61|362.46|375
1618902600000|2021-04-20 07:10:00|362.71|362.56|363.06|362.91|363.06|362.91|362.71|362.56|244
1618902900000|2021-04-20 07:15:00|363.11|362.96|363.16|363.01|363.16|363.01|363.06|362.86|56
1618903200000|2021-04-20 07:20:00|363.21|363.06|363.31|363.16|363.31|363.16|363.21|363.06|82
1618903500000|2021-04-20 07:25:00|363.26|363.11|363.21|363.06|363.31|363.16|363.21|363.01|111
1618903800000|2021-04-20 07:30:00|363.26|363.11|363.26|363.11|363.26|363.11|363.16|363.01|65
1618904100000|2021-04-20 07:35:00|363.21|363.06|363.16|363.01|363.21|363.06|363.11|362.96|179
1618904400000|2021-04-20 07:40:00|363.21|363.06|362.86|362.71|363.21|363.06|362.81|362.66|173
1618904700000|2021-04-20 07:45:00|362.81|362.66|362.56|362.41|362.86|362.71|362.51|362.36|233
1618905000000|2021-04-20 07:50:00|362.51|362.36|362.36|362.21|362.51|362.36|362.26|362.11|246
1618905300000|2021-04-20 07:55:00|362.31|362.16|362.36|362.16|362.41|362.26|362.26|362.11|238
1618905600000|2021-04-20 08:00:00|362.31|362.11|362.21|362.06|362.41|362.26|362.11|361.96|283
1618905900000|2021-04-20 08:05:00|362.16|362.01|362.41|362.26|362.41|362.26|362.11|361.96|185
1618906200000|2021-04-20 08:10:00|362.36|362.21|362.46|362.26|362.46|362.31|362.26|362.11|77
1618906500000|2021-04-20 08:15:00|362.51|362.31|362.51|362.36|362.56|362.41|362.41|362.26|77
1618906800000|2021-04-20 08:20:00|362.46|362.31|362.51|362.36|362.56|362.41|362.46|362.31|48
1618907100000|2021-04-20 08:25:00|362.56|362.41|362.51|362.36|362.56|362.41|362.46|362.31|93
1618907400000|2021-04-20 08:30:00|362.56|362.41|362.56|362.36|362.61|362.46|362.46|362.26|228
1618907700000|2021-04-20 08:35:00|362.51|362.41|362.61|362.41|362.66|362.46|362.51|362.36|168
1618908000000|2021-04-20 08:40:00|362.56|362.46|362.56|362.41|362.71|362.56|362.56|362.41|216
1618908300000|2021-04-20 08:45:00|362.51|362.36|362.36|362.21|362.51|362.36|362.31|362.16|456
1618908600000|2021-04-20 08:50:00|362.31|362.16|362.11|361.96|362.31|362.16|362.11|361.96|271
1618908900000|2021-04-20 08:55:00|362.06|361.91|361.86|361.71|362.06|361.91|361.81|361.66|405
1618909200000|2021-04-20 09:00:00|361.91|361.76|361.96|361.81|362.21|362.06|361.81|361.66|1067
1618909500000|2021-04-20 09:05:00|362.01|361.76|361.91|361.76|362.06|361.86|361.86|361.71|187
1618909800000|2021-04-20 09:10:00|361.96|361.81|361.96|361.81|361.96|361.81|361.86|361.71|44
1618910100000|2021-04-20 09:15:00|361.91|361.76|362.11|361.91|362.11|361.96|361.86|361.71|133
1618910400000|2021-04-20 09:20:00|362.16|361.56|362.16|361.56|362.26|361.66|362.06|361.46|0
1618910700000|2021-04-20 09:25:00|362.06|361.46|361.96|361.36|362.16|361.56|361.86|361.26|18
1618911000000|2021-04-20 09:30:00|361.86|361.26|361.96|361.36|361.96|361.36|361.76|361.16|0
1618911300000|2021-04-20 09:35:00|361.86|361.26|361.96|361.36|361.96|361.36|361.86|361.26|0
1618911600000|2021-04-20 09:40:00|361.86|361.26|362.16|361.56|362.16|361.56|361.76|361.16|0
1618911900000|2021-04-20 09:45:00|362.06|361.46|361.96|361.36|362.16|361.56|361.86|361.26|0
1618912200000|2021-04-20 09:50:00|361.61|361.26|361.31|361.16|361.61|361.26|361.21|361.01|107
1618912500000|2021-04-20 09:55:00|361.36|361.11|361.31|361.16|361.36|361.16|361.11|360.96|94
1618912800000|2021-04-20 10:00:00|361.36|361.21|361.11|360.96|361.36|361.21|361.06|360.91|33
1618913100000|2021-04-20 10:05:00|361.16|361.01|361.06|360.86|361.21|361.01|360.91|360.76|79
1618913400000|2021-04-20 10:10:00|361.01|360.81|360.96|360.81|361.06|360.81|360.76|360.61|49
1618913700000|2021-04-20 10:15:00|361.01|360.76|360.86|360.66|361.01|360.81|360.76|360.61|3
1618914000000|2021-04-20 10:20:00|360.91|360.71|360.91|360.71|360.91|360.76|360.81|360.61|6
1618914300000|2021-04-20 10:25:00|360.86|360.76|361.01|360.81|361.01|360.86|360.81|360.66|12
1618914600000|2021-04-20 10:30:00|361.06|360.86|360.96|360.76|361.11|360.91|360.91|360.76|11
1618914900000|2021-04-20 10:35:00|360.91|360.71|361.01|360.81|361.06|360.86|360.91|360.71|10
1618915200000|2021-04-20 10:40:00|360.96|360.76|360.56|360.41|361.01|360.86|360.51|360.36|20
1618915500000|2021-04-20 10:45:00|360.61|360.36|360.76|360.61|360.81|360.61|360.61|360.36|6
1618915800000|2021-04-20 10:50:00|360.81|360.66|360.81|360.66|360.81|360.66|360.56|360.41|48
1618916100000|2021-04-20 10:55:00|360.71|360.61|360.76|360.61|360.81|360.66|360.71|360.51|19
1618916400000|2021-04-20 11:00:00|360.81|360.66|360.66|360.51|360.86|360.66|360.66|360.46|11
1618916700000|2021-04-20 11:05:00|360.71|360.46|360.76|360.56|360.76|360.61|360.56|360.36|4
1618917000000|2021-04-20 11:10:00|360.71|360.51|360.71|360.51|360.76|360.56|360.66|360.46|3
1618917300000|2021-04-20 11:15:00|360.66|360.56|360.51|360.36|360.76|360.61|360.41|360.26|24
1618917600000|2021-04-20 11:20:00|360.56|360.41|360.36|360.16|360.61|360.41|360.31|360.16|12
1618917900000|2021-04-20 11:25:00|360.41|360.21|360.36|360.16|360.46|360.31|360.31|360.16|8
1618918200000|2021-04-20 11:30:00|360.31|360.21|360.51|360.31|360.51|360.31|360.31|360.16|16
1618918500000|2021-04-20 11:35:00|360.46|360.36|360.51|360.31|360.56|360.41|360.46|360.31|4
1618918800000|2021-04-20 11:40:00|360.56|360.36|360.56|360.36|360.56|360.36|360.46|360.31|3
1618919100000|2021-04-20 11:45:00|360.51|360.31|360.51|360.31|360.56|360.36|360.46|360.31|0
1618919400000|2021-04-20 11:50:00|360.46|360.36|360.56|360.36|360.56|360.36|360.46|360.31|0
1618919700000|2021-04-20 11:55:00|360.51|360.41|360.46|360.31|360.56|360.41|360.46|360.31|8
1618920000000|2021-04-20 12:00:00|360.51|360.36|360.56|360.36|360.56|360.41|360.41|360.26|9
1618920300000|2021-04-20 12:05:00|360.51|360.31|360.61|360.41|360.61|360.41|360.46|360.31|8
1618920600000|2021-04-20 12:10:00|360.56|360.36|360.51|360.36|360.61|360.41|360.46|360.31|3
1618920900000|2021-04-20 12:15:00|360.56|360.31|360.56|360.41|360.56|360.41|360.51|360.31|5
1618921200000|2021-04-20 12:20:00|360.61|360.46|360.46|360.26|360.66|360.51|360.41|360.26|23
1618921500000|2021-04-20 12:25:00|360.41|360.31|360.41|360.26|360.51|360.31|360.41|360.26|24
1618921800000|2021-04-20 12:30:00|360.46|360.31|360.36|360.21|360.51|360.31|360.31|360.16|44
1618922100000|2021-04-20 12:35:00|360.41|360.16|360.26|360.06|360.41|360.16|360.26|360.06|8
1618922400000|2021-04-20 12:40:00|360.31|360.11|360.36|360.21|360.36|360.21|360.31|360.11|8
1618922700000|2021-04-20 12:45:00|360.41|360.26|360.36|360.21|360.46|360.26|360.31|360.16|23
1618923000000|2021-04-20 12:50:00|360.41|360.26|360.41|360.26|360.41|360.26|360.41|360.21|12
1618923300000|2021-04-20 12:55:00|360.36|360.21|360.46|360.31|360.46|360.31|360.36|360.21|6
1618923600000|2021-04-20 13:00:00|360.41|360.26|360.56|360.41|360.61|360.46|360.41|360.26|57
1618923900000|2021-04-20 13:05:00|360.61|360.46|360.76|360.61|360.81|360.66|360.56|360.46|12
1618924200000|2021-04-20 13:10:00|360.81|360.66|360.76|360.61|360.81|360.66|360.76|360.61|4
1618924500000|2021-04-20 13:15:00|360.71|360.56|360.81|360.66|360.81|360.66|360.71|360.56|12
1618924800000|2021-04-20 13:20:00|360.86|360.61|360.71|360.56|360.86|360.61|360.71|360.56|18
1618925100000|2021-04-20 13:25:00|360.66|360.51|360.46|360.31|360.66|360.51|360.46|360.31|12
1618925400000|2021-04-20 13:30:00|360.51|360.36|360.61|360.41|360.71|360.56|360.51|360.31|78
1618925700000|2021-04-20 13:35:00|360.56|360.36|360.51|360.36|360.71|360.56|360.51|360.31|59
1618926000000|2021-04-20 13:40:00|360.46|360.31|360.46|360.31|360.56|360.36|360.36|360.21|34
1618926300000|2021-04-20 13:45:00|360.51|360.26|360.41|360.26|360.56|360.36|360.36|360.21|42
1618926600000|2021-04-20 13:50:00|360.46|360.21|360.26|360.11|360.46|360.31|360.16|360.01|50
1618926900000|2021-04-20 13:55:00|360.31|360.06|360.06|359.91|360.31|360.16|360.06|359.91|54
1618927200000|2021-04-20 14:00:00|360.01|359.86|359.61|359.41|360.16|360.01|359.61|359.41|103
1618927500000|2021-04-20 14:05:00|359.66|359.46|359.76|359.56|359.91|359.71|359.66|359.46|42
1618927800000|2021-04-20 14:10:00|359.71|359.61|359.66|359.46|359.86|359.71|359.61|359.46|25
1618928100000|2021-04-20 14:15:00|359.61|359.41|359.81|359.61|360.01|359.81|359.56|359.41|41
1618928400000|2021-04-20 14:20:00|359.76|359.56|359.91|359.71|359.91|359.76|359.76|359.56|16
1618928700000|2021-04-20 14:25:00|359.96|359.76|359.96|359.71|360.01|359.81|359.81|359.61|5
1618929000000|2021-04-20 14:30:00|359.91|359.66|359.61|359.41|359.91|359.71|359.56|359.41|12
1618929300000|2021-04-20 14:35:00|359.56|359.46|359.51|359.31|359.66|359.46|359.46|359.31|42
1618929600000|2021-04-20 14:40:00|359.46|359.26|359.21|359.06|359.51|359.26|359.16|359.01|74
1618929900000|2021-04-20 14:45:00|359.16|359.01|359.11|358.96|359.21|359.06|358.96|358.81|70
1618930200000|2021-04-20 14:50:00|359.06|358.91|358.56|358.36|359.11|358.91|358.56|358.36|65
1618930500000|2021-04-20 14:55:00|358.51|358.41|358.86|358.66|358.96|358.76|358.41|358.21|35
1618930800000|2021-04-20 15:00:00|358.81|358.61|358.91|358.76|358.91|358.76|358.66|358.51|44
1618931100000|2021-04-20 15:05:00|358.86|358.71|359.01|358.81|359.06|358.86|358.86|358.66|21
1618931400000|2021-04-20 15:10:00|359.06|358.86|358.96|358.81|359.06|358.91|358.86|358.71|6
1618931700000|2021-04-20 15:15:00|358.91|358.71|358.61|358.41|359.01|358.81|358.56|358.36|50
1618932000000|2021-04-20 15:20:00|358.66|358.46|358.31|358.16|358.71|358.51|358.31|358.16|34
1618932300000|2021-04-20 15:25:00|358.36|358.21|358.51|358.36|358.51|358.36|358.26|358.11|26
1618932600000|2021-04-20 15:30:00|358.46|358.31|358.31|358.11|358.51|358.36|358.31|358.11|22
1618932900000|2021-04-20 15:35:00|358.36|358.16|357.81|357.61|358.36|358.16|357.56|357.26|184
1618933200000|2021-04-20 15:40:00|357.86|357.66|357.81|357.61|357.91|357.76|357.66|357.51|84
1618933500000|2021-04-20 15:45:00|357.76|357.66|357.81|357.61|357.91|357.66|357.66|357.46|131
1618933800000|2021-04-20 15:50:00|357.76|357.66|357.71|357.51|357.81|357.66|357.56|357.36|90
1618934100000|2021-04-20 15:55:00|357.66|357.46|357.76|357.56|357.76|357.61|357.56|357.41|32
1618934400000|2021-04-20 16:00:00|357.71|357.61|357.96|357.76|358.06|357.81|357.66|357.51|71
1618934700000|2021-04-20 16:05:00|357.91|357.81|358.01|357.81|358.06|357.86|357.91|357.76|8
1618935000000|2021-04-20 16:10:00|357.96|357.76|358.16|357.96|358.16|357.96|357.96|357.76|32
1618935300000|2021-04-20 16:15:00|358.21|358.01|358.01|357.81|358.21|358.06|357.96|357.81|25
1618935600000|2021-04-20 16:20:00|358.06|357.86|358.11|357.96|358.11|357.96|358.01|357.86|11
1618935900000|2021-04-20 16:25:00|358.16|357.91|358.11|357.96|358.26|358.06|358.06|357.91|19
1618936200000|2021-04-20 16:30:00|358.06|357.91|358.11|357.91|358.16|358.01|358.06|357.91|7
1618936500000|2021-04-20 16:35:00|358.06|357.96|357.96|357.76|358.16|358.01|357.96|357.76|47
1618936800000|2021-04-20 16:40:00|357.91|357.71|357.61|357.41|357.96|357.71|357.61|357.41|29
1618937100000|2021-04-20 16:45:00|357.56|357.46|357.51|357.36|357.61|357.46|357.46|357.31|7
1618937400000|2021-04-20 16:50:00|357.46|357.31|357.41|357.21|357.71|357.51|357.41|357.21|25
1618937700000|2021-04-20 16:55:00|357.46|357.26|357.66|357.41|357.66|357.46|357.41|357.21|32
1618938000000|2021-04-20 17:00:00|357.61|357.36|357.56|357.36|357.66|357.46|357.51|357.36|9
1618938300000|2021-04-20 17:05:00|357.51|357.31|357.51|357.31|357.56|357.41|357.46|357.26|3
1618938600000|2021-04-20 17:10:00|357.56|357.36|357.56|357.36|357.56|357.36|357.46|357.36|1
1618938900000|2021-04-20 17:15:00|357.51|357.31|357.71|357.56|357.76|357.56|357.46|357.31|6
1618939200000|2021-04-20 17:20:00|357.76|357.51|357.41|357.21|357.76|357.51|357.41|357.21|3
1618939500000|2021-04-20 17:25:00|357.36|357.16|357.36|357.16|357.46|357.26|357.31|357.16|3
1618939800000|2021-04-20 17:30:00|357.31|357.11|357.31|357.11|357.41|357.21|357.26|357.11|5
1618940100000|2021-04-20 17:35:00|357.26|357.16|357.41|357.21|357.41|357.26|357.26|357.11|2
1618940400000|2021-04-20 17:40:00|357.36|357.16|357.41|357.21|357.46|357.31|357.31|357.11|1
1618940700000|2021-04-20 17:45:00|357.36|357.26|357.51|357.31|357.56|357.41|357.36|357.21|6
1618941000000|2021-04-20 17:50:00|357.46|357.36|357.56|357.36|357.61|357.46|357.46|357.31|3
1618941300000|2021-04-20 17:55:00|357.61|357.41|357.71|357.51|357.76|357.56|357.56|357.41|1
1618941600000|2021-04-20 18:00:00|357.66|357.46|357.76|357.56|357.76|357.61|357.66|357.46|2
1618941900000|2021-04-20 18:05:00|357.71|357.61|357.81|357.61|357.81|357.66|357.66|357.51|0
1618942200000|2021-04-20 18:10:00|357.76|357.56|357.56|357.36|357.81|357.61|357.56|357.36|2
1618942500000|2021-04-20 18:15:00|357.51|357.41|357.41|357.26|357.61|357.41|357.36|357.16|16
1618942800000|2021-04-20 18:20:00|357.46|357.21|357.46|357.31|357.56|357.36|357.46|357.21|9
1618943100000|2021-04-20 18:25:00|357.41|357.26|357.36|357.16|357.46|357.31|357.26|357.11|3
1618943400000|2021-04-20 18:30:00|357.31|357.11|357.11|356.91|357.36|357.11|357.06|356.91|6
1618943700000|2021-04-20 18:35:00|357.06|356.96|357.11|356.96|357.16|356.96|357.06|356.91|0
1618944000000|2021-04-20 18:40:00|357.06|356.91|357.16|356.96|357.16|357.01|357.06|356.91|2
1618944300000|2021-04-20 18:45:00|357.11|356.91|357.26|357.06|357.31|357.11|357.11|356.91|1
1618944600000|2021-04-20 18:50:00|357.21|357.11|357.11|356.96|357.26|357.11|357.11|356.91|7
1618944900000|2021-04-20 18:55:00|357.06|356.91|356.96|356.76|357.11|356.96|356.81|356.66|19
1618945200000|2021-04-20 19:00:00|357.01|356.81|357.21|357.01|357.21|357.06|356.86|356.71|18
1618945500000|2021-04-20 19:05:00|357.16|356.96|357.31|357.11|357.31|357.16|357.16|356.96|6
1618945800000|2021-04-20 19:10:00|357.26|357.16|357.46|357.31|357.46|357.31|357.26|357.11|6
1618946100000|2021-04-20 19:15:00|357.51|357.36|357.46|357.31|357.61|357.41|357.41|357.21|27
1618946400000|2021-04-20 19:20:00|357.51|357.36|357.61|357.46|357.61|357.46|357.51|357.36|10
1618946700000|2021-04-20 19:25:00|357.56|357.41|357.61|357.41|357.61|357.46|357.51|357.36|12
1618947000000|2021-04-20 19:30:00|357.56|357.46|357.61|357.46|357.61|357.46|357.51|357.31|7
1618947300000|2021-04-20 19:35:00|357.66|357.51|357.61|357.46|357.71|357.56|357.56|357.41|7
1618947600000|2021-04-20 19:40:00|357.66|357.51|357.81|357.66|357.81|357.66|357.66|357.46|24
1618947900000|2021-04-20 19:45:00|357.86|357.76|357.86|357.71|357.96|357.76|357.76|357.61|23
1618948200000|2021-04-20 19:50:00|357.81|357.66|357.91|357.76|358.01|357.86|357.81|357.66|23
1618948500000|2021-04-20 19:55:00|357.96|357.81|357.71|357.56|357.96|357.81|357.61|357.41|10
1618948800000|2021-04-20 20:00:00|357.66|357.51|357.46|357.26|357.66|357.56|357.41|357.26|33
1618949100000|2021-04-20 20:05:00|357.51|357.31|357.46|357.26|357.51|357.31|357.41|357.26|0
1618949400000|2021-04-20 20:10:00|357.51|357.31|357.46|357.26|357.51|357.31|357.46|357.26|3
1618949700000|2021-04-20 20:15:00|357.51|357.31|357.51|357.31|357.51|357.31|357.46|357.26|3
1618950000000|2021-04-20 20:20:00||357.36||357.31||357.36||357.26|2
1618950300000|2021-04-20 20:25:00|357.46|357.36|357.51|357.36|357.51|357.36|357.46|357.31|1
1618950600000|2021-04-20 20:30:00|357.46|357.31|357.56|357.41|357.56|357.41|357.46|357.31|9
1618950900000|2021-04-20 20:35:00|||||||||2
1618951200000|2021-04-20 20:40:00|357.61|357.46|357.61|357.31|357.71|357.51|357.56|357.26|13
1618951500000|2021-04-20 20:45:00|357.76|357.46|357.66|357.46|357.76|357.56|357.66|357.41|4
1618951800000|2021-04-20 20:50:00|357.71|357.56|357.71|357.56|357.71|357.56|357.66|357.56|4
1618952100000|2021-04-20 20:55:00|357.76|357.46|357.66|357.46|357.76|357.56|357.66|357.41|8
1618952400000|2021-04-20 21:00:00|357.71|357.41|357.76|357.31|357.76|357.41|357.71|357.31|0
1618953000000|2021-04-20 21:10:00|357.86|357.36|358.06|357.46|358.06|357.56|357.86|357.36|3
1618954800000|2021-04-20 21:40:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618955700000|2021-04-20 21:55:00|357.96|357.36|357.96|357.36|357.96|357.36|357.96|357.36|0
1618956000000|2021-04-20 22:00:00|358.06|357.46|358.06|357.46|358.06|357.46|357.96|357.36|0
1618956300000|2021-04-20 22:05:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618956600000|2021-04-20 22:10:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618957200000|2021-04-20 22:20:00|357.96|357.36|357.96|357.36|357.96|357.36|357.96|357.36|0
1618957500000|2021-04-20 22:25:00|358.06|357.46|358.06|357.46|358.06|357.46|357.96|357.36|0
1618957800000|2021-04-20 22:30:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618958700000|2021-04-20 22:45:00|358.16|357.56|358.06|357.46|358.16|357.56|358.06|357.46|0
1618959300000|2021-04-20 22:55:00|358.16|357.56|358.06|357.46|358.16|357.56|358.06|357.46|0
1618959600000|2021-04-20 23:00:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618959900000|2021-04-20 23:05:00|357.96|357.36|357.96|357.36|357.96|357.36|357.96|357.36|0
1618960200000|2021-04-20 23:10:00|358.06|357.46|358.06|357.46|358.06|357.46|357.96|357.36|0
1618960500000|2021-04-20 23:15:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618960800000|2021-04-20 23:20:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618961100000|2021-04-20 23:25:00|357.96|357.36|358.06|357.46|358.06|357.46|357.96|357.36|0
1618961400000|2021-04-20 23:30:00|357.96|357.36|357.86|357.26|358.06|357.46|357.86|357.26|0
1618961700000|2021-04-20 23:35:00|357.96|357.36|357.96|357.36|357.96|357.36|357.86|357.26|0
1618962000000|2021-04-20 23:40:00|358.06|357.46|358.06|357.46|358.06|357.46|358.06|357.46|0
1618962300000|2021-04-20 23:45:00|358.16|357.56|358.06|357.46|358.16|357.56|358.06|357.46|0
1618962600000|2021-04-20 23:50:00|357.96|357.36|357.96|357.36|358.06|357.46|357.96|357.36|0
1618962900000|2021-04-20 23:55:00|358.06|357.46|357.96|357.36|358.06|357.46|357.96|357.36|0
1618963200000|2021-04-21 00:00:00|358.06|357.46|357.96|357.36|358.06|357.46|357.86|357.26|0
1618963500000|2021-04-21 00:05:00|357.86|357.26|357.96|357.36|357.96|357.36|357.86|357.26|0
1618963800000|2021-04-21 00:10:00|358.06|357.46|358.06|357.46|358.06|357.46|357.96|357.36|0
1618964100000|2021-04-21 00:15:00|358.16|357.56|357.96|357.36|358.16|357.56|357.96|357.36|0
1618964400000|2021-04-21 00:20:00|358.06|357.46|358.06|357.46|358.16|357.56|357.96|357.36|0
1618964700000|2021-04-21 00:25:00|358.16|357.56|358.06|357.46|358.16|357.56|358.06|357.46|0
1618965000000|2021-04-21 00:30:00|358.56|358.41|357.41|357.21|358.76|358.41|356.71|356.51|1025
1618965300000|2021-04-21 00:35:00|357.36|357.16|357.41|357.21|357.51|357.31|357.11|356.96|176
1618965600000|2021-04-21 00:40:00|357.36|357.26|357.36|357.21|357.51|357.36|357.31|357.11|96
1618965900000|2021-04-21 00:45:00|357.31|357.16|357.21|357.06|357.31|357.16|357.01|356.86|204
1618966200000|2021-04-21 00:50:00|357.26|357.11|357.66|357.51|357.71|357.56|357.21|357.06|213
1618966500000|2021-04-21 00:55:00|357.61|357.46|357.71|357.56|358.06|357.86|357.51|357.36|466
1618966800000|2021-04-21 01:00:00|357.66|357.46|359.06|358.86|359.06|358.91|357.66|357.46|1461
1618967100000|2021-04-21 01:05:00|359.01|358.76|358.76|358.56|359.16|358.96|358.36|358.21|765
1618967400000|2021-04-21 01:10:00|358.71|358.61|358.76|358.56|358.86|358.66|358.46|358.31|659
1618967700000|2021-04-21 01:15:00|358.71|358.51|358.66|358.51|358.86|358.71|358.36|358.21|459
1618968000000|2021-04-21 01:20:00|358.71|358.46|358.91|358.76|358.91|358.76|358.61|358.46|430
1618968300000|2021-04-21 01:25:00|358.86|358.71|359.06|358.91|359.06|358.91|358.71|358.56|272
1618968600000|2021-04-21 01:30:00|359.01|358.86|359.26|359.11|359.36|359.21|359.01|358.86|524
1618968900000|2021-04-21 01:35:00|359.21|359.06|359.11|358.96|359.51|359.36|359.01|358.86|245
1618969200000|2021-04-21 01:40:00|359.16|359.01|358.86|358.71|359.16|359.01|358.76|358.61|243
1618969500000|2021-04-21 01:45:00|358.81|358.66|358.96|358.81|358.96|358.81|358.61|358.46|262
1618969800000|2021-04-21 01:50:00|358.91|358.76|358.66|358.51|359.06|358.91|358.66|358.51|191
1618970100000|2021-04-21 01:55:00|358.56|358.41|358.46|358.31|358.71|358.51|358.41|358.21|294
1618970400000|2021-04-21 02:00:00|358.41|358.26|358.11|357.96|358.41|358.31|358.01|357.86|239
1618970700000|2021-04-21 02:05:00|358.06|357.91|357.66|357.51|358.21|358.06|357.56|357.41|315
1618971000000|2021-04-21 02:10:00|357.61|357.46|357.56|357.41|357.81|357.66|357.51|357.31|318
1618971300000|2021-04-21 02:15:00|357.51|357.36|357.36|357.21|357.71|357.56|357.26|357.06|354
1618971600000|2021-04-21 02:20:00|357.31|357.16|356.81|356.66|357.41|357.21|356.71|356.56|582
1618971900000|2021-04-21 02:25:00|356.86|356.71|357.01|356.86|357.01|356.86|356.66|356.51|353
1618972200000|2021-04-21 02:30:00|356.96|356.81|357.01|356.86|357.16|357.01|356.91|356.76|304
1618972500000|2021-04-21 02:35:00|357.06|356.91|357.16|356.96|357.16|357.01|357.06|356.86|165
1618972800000|2021-04-21 02:40:00|357.11|356.91|356.91|356.76|357.16|356.91|356.81|356.66|344
1618973100000|2021-04-21 02:45:00|356.86|356.71|356.91|356.71|357.01|356.86|356.86|356.71|222
1618973400000|2021-04-21 02:50:00|356.86|356.76|356.86|356.71|357.01|356.86|356.76|356.61|227
1618973700000|2021-04-21 02:55:00|356.81|356.66|356.71|356.51|356.81|356.66|356.61|356.46|209
1618974000000|2021-04-21 03:00:00|356.66|356.46|356.71|356.51|356.76|356.61|356.51|356.36|381
1618974300000|2021-04-21 03:05:00|356.66|356.46|356.91|356.76|356.96|356.81|356.61|356.41|218
1618974600000|2021-04-21 03:10:00|356.86|356.71|356.96|356.81|357.11|356.96|356.86|356.71|172
1618974900000|2021-04-21 03:15:00|356.91|356.76|356.81|356.66|356.91|356.76|356.76|356.61|167
1618975200000|2021-04-21 03:20:00|356.86|356.61|356.81|356.66|356.86|356.71|356.76|356.61|106
1618975500000|2021-04-21 03:25:00|356.86|356.71|356.86|356.71|357.01|356.86|356.81|356.66|149
1618975800000|2021-04-21 03:30:00|356.81|356.66|356.86|356.71|356.91|356.76|356.76|356.61|72
1618976100000|2021-04-21 03:35:00|356.91|356.76|356.81|356.66|356.96|356.81|356.76|356.61|115
1618976400000|2021-04-21 03:40:00|356.76|356.61|356.91|356.76|356.91|356.76|356.76|356.61|76
1618976700000|2021-04-21 03:45:00|356.96|356.81|356.96|356.81|357.06|356.91|356.91|356.76|90
1618977000000|2021-04-21 03:50:00|357.01|356.86|357.16|356.96|357.26|357.06|357.01|356.86|96
1618977300000|2021-04-21 03:55:00|357.21|357.01|357.31|357.16|357.31|357.16|357.16|357.01|59
1618977600000|2021-04-21 04:00:00|357.36|357.11|356.66|356.51|357.36|357.16|356.56|356.41|186
1618977900000|2021-04-21 04:05:00|356.71|356.56|356.66|356.51|356.86|356.71|356.66|356.51|179
1618978200000|2021-04-21 04:10:00|356.61|356.46|356.46|356.31|356.66|356.46|356.46|356.31|156
1618978500000|2021-04-21 04:15:00|356.41|356.26|356.41|356.26|356.46|356.31|356.31|356.11|193
1618978800000|2021-04-21 04:20:00|356.36|356.21|356.56|356.36|356.56|356.36|356.31|356.16|285
1618979100000|2021-04-21 04:25:00|356.51|356.41|356.71|356.56|356.76|356.56|356.51|356.41|171
1618979400000|2021-04-21 04:30:00|356.66|356.51|356.61|356.46|356.76|356.61|356.61|356.46|122
1618979700000|2021-04-21 04:35:00|356.56|356.41|356.46|356.31|356.56|356.41|356.46|356.31|57
1618980000000|2021-04-21 04:40:00|356.41|356.26|356.36|356.21|356.41|356.26|356.36|356.16|75
1618980300000|2021-04-21 04:45:00|356.31|356.16|356.56|356.41|356.56|356.41|356.31|356.16|144
1618980600000|2021-04-21 04:50:00|356.61|356.36|356.71|356.56|356.71|356.56|356.56|356.36|58
1618980900000|2021-04-21 04:55:00|356.66|356.51|356.51|356.36|356.66|356.51|356.51|356.36|93
1618981200000|2021-04-21 05:00:00|356.56|356.41|356.26|356.11|356.66|356.51|356.21|356.06|523
1618981500000|2021-04-21 05:05:00|356.21|356.06|356.31|356.16|356.31|356.16|356.16|356.01|162
1618981800000|2021-04-21 05:10:00|356.26|356.11|356.81|356.66|356.81|356.66|356.21|356.06|344
1618982100000|2021-04-21 05:15:00|356.76|356.61|357.16|357.01|357.21|357.01|356.76|356.61|315
1618982400000|2021-04-21 05:20:00|357.11|356.96|356.96|356.81|357.16|357.01|356.86|356.66|212
1618982700000|2021-04-21 05:25:00|357.01|356.86|357.16|356.96|357.16|356.96|356.96|356.81|78
1618983000000|2021-04-21 05:30:00|357.11|356.91|357.01|356.86|357.16|356.96|356.96|356.81|104
1618983300000|2021-04-21 05:35:00|356.96|356.81|357.16|357.01|357.16|357.01|356.96|356.81|196
1618983600000|2021-04-21 05:40:00|357.21|357.06|357.01|356.86|357.21|357.06|356.96|356.81|98
1618983900000|2021-04-21 05:45:00|356.96|356.81|357.06|356.91|357.16|357.01|356.96|356.81|198
1618984200000|2021-04-21 05:50:00|357.11|356.86|357.11|356.91|357.21|357.06|357.01|356.86|136
1618984500000|2021-04-21 05:55:00|357.06|356.96|357.06|356.91|357.16|357.01|357.01|356.81|117
1618984800000|2021-04-21 06:00:00|357.11|356.96|357.01|356.86|357.21|357.06|356.86|356.71|186
1618985100000|2021-04-21 06:05:00|356.96|356.81|356.71|356.56|357.01|356.86|356.66|356.51|180
1618985400000|2021-04-21 06:10:00|356.66|356.51|356.56|356.41|356.66|356.51|356.46|356.31|173
1618985700000|2021-04-21 06:15:00|356.51|356.36|356.96|356.76|356.96|356.81|356.51|356.36|208
1618986000000|2021-04-21 06:20:00|357.01|356.81|357.11|356.96|357.16|357.01|357.01|356.81|137
1618986300000|2021-04-21 06:25:00|357.06|356.91|357.21|357.06|357.21|357.06|357.06|356.91|112
1618986600000|2021-04-21 06:30:00|357.26|357.11|357.21|357.06|357.46|357.31|357.21|357.06|223
1618986900000|2021-04-21 06:35:00|357.26|357.11|357.31|357.16|357.31|357.16|357.21|357.06|101
1618987200000|2021-04-21 06:40:00|357.36|357.21|357.51|357.36|357.61|357.41|357.36|357.21|189
1618987500000|2021-04-21 06:45:00|357.56|357.41|357.41|357.26|357.56|357.41|357.41|357.21|106
1618987800000|2021-04-21 06:50:00|357.46|357.31|357.16|357.01|357.51|357.36|357.16|357.01|159
1618988100000|2021-04-21 06:55:00|357.11|356.96|357.31|357.16|357.31|357.16|357.11|356.96|117
1618988400000|2021-04-21 07:00:00|357.26|357.11|357.11|356.96|357.36|357.21|357.11|356.96|242
1618988700000|2021-04-21 07:05:00|357.06|356.91|357.21|357.06|357.31|357.11|356.91|356.76|315
1618989000000|2021-04-21 07:10:00|357.16|357.01|357.26|357.11|357.46|357.31|357.16|357.01|227
1618989300000|2021-04-21 07:15:00|357.21|357.06|357.21|357.01|357.41|357.21|357.16|356.96|208
1618989600000|2021-04-21 07:20:00|357.16|357.06|357.41|357.26|357.46|357.31|357.16|357.06|198
1618989900000|2021-04-21 07:25:00|357.36|357.21|357.16|357.01|357.36|357.21|357.11|356.96|163
1618990200000|2021-04-21 07:30:00|357.21|357.06|357.41|357.26|357.41|357.26|357.21|357.06|219
1618990500000|2021-04-21 07:35:00|357.36|357.21|357.66|357.46|357.66|357.51|357.36|357.21|266
1618990800000|2021-04-21 07:40:00|357.71|357.51|357.71|357.51|357.76|357.61|357.51|357.36|200
1618991100000|2021-04-21 07:45:00|357.76|357.56|357.71|357.56|357.76|357.56|357.61|357.46|167
1618991400000|2021-04-21 07:50:00|357.76|357.61|357.76|357.61|357.91|357.76|357.71|357.56|144
1618991700000|2021-04-21 07:55:00|357.81|357.56|357.86|357.71|357.91|357.76|357.66|357.51|205
1618992000000|2021-04-21 08:00:00|357.81|357.66|357.86|357.71|357.91|357.76|357.71|357.56|302
1618992300000|2021-04-21 08:05:00|357.81|357.66|358.01|357.86|358.01|357.86|357.76|357.61|394
1618992600000|2021-04-21 08:10:00|357.96|357.81|358.16|357.96|358.21|358.06|357.91|357.76|458
1618992900000|2021-04-21 08:15:00|358.11|358.01|358.01|357.86|358.16|358.01|358.01|357.86|179
1618993200000|2021-04-21 08:20:00|357.91|357.76|357.71|357.56|357.91|357.76|357.66|357.51|218
1618993500000|2021-04-21 08:25:00|357.76|357.61|357.66|357.51|357.81|357.66|357.66|357.51|158
1618993800000|2021-04-21 08:30:00|357.61|357.46|357.86|357.66|357.86|357.66|357.56|357.41|289
1618994100000|2021-04-21 08:35:00|357.81|357.71|357.76|357.61|357.86|357.71|357.71|357.56|156
1618994400000|2021-04-21 08:40:00|357.71|357.56|357.56|357.36|357.76|357.61|357.51|357.36|389
1618994700000|2021-04-21 08:45:00|357.61|357.41|357.51|357.36|357.71|357.51|357.51|357.36|277
1618995000000|2021-04-21 08:50:00|357.46|357.31|356.96|356.76|357.56|357.36|356.91|356.76|862
1618995300000|2021-04-21 08:55:00|356.91|356.81|356.86|356.71|357.06|356.91|356.66|356.51|918
1618995600000|2021-04-21 09:00:00|356.91|356.76|357.46|357.26|357.46|357.26|356.81|356.66|1675
1618995900000|2021-04-21 09:05:00|357.41|357.21|356.61|356.46|357.46|357.26|356.61|356.46|637
1618996200000|2021-04-21 09:10:00|356.56|356.41|356.41|356.21|356.71|356.46|356.31|356.11|618
1618996500000|2021-04-21 09:15:00|356.46|356.26|356.56|356.36|356.61|356.41|356.41|356.21|179
1618996800000|2021-04-21 09:20:00|356.66|356.06|356.76|356.16|356.76|356.16|356.66|356.06|0
1618997100000|2021-04-21 09:25:00|356.66|356.06|356.76|356.16|356.76|356.16|356.66|356.06|6
1618997400000|2021-04-21 09:30:00|356.66|356.06|356.66|356.06|356.76|356.16|356.66|356.06|0
1618997700000|2021-04-21 09:35:00|356.56|355.96|356.46|355.86|356.56|355.96|356.46|355.86|0
1618998000000|2021-04-21 09:40:00|356.36|355.76|356.56|355.96|356.56|355.96|356.36|355.76|0
1618998300000|2021-04-21 09:45:00|356.46|355.86|356.56|355.96|356.56|355.96|356.46|355.86|0
1618998600000|2021-04-21 09:50:00|356.46|356.26|356.51|356.36|356.51|356.36|356.41|356.26|18
1618998900000|2021-04-21 09:55:00|356.56|356.41|357.01|356.81|357.01|356.81|356.51|356.36|193
1618999200000|2021-04-21 10:00:00|357.06|356.86|356.86|356.66|357.06|356.86|356.81|356.66|21
1618999500000|2021-04-21 10:05:00|356.81|356.71|357.01|356.81|357.11|356.91|356.81|356.66|5
1618999800000|2021-04-21 10:10:00|356.96|356.76|356.91|356.71|357.01|356.81|356.81|356.66|4
1619000100000|2021-04-21 10:15:00|356.86|356.66|356.61|356.41|356.96|356.81|356.56|356.41|6
1619000400000|2021-04-21 10:20:00|356.66|356.46|356.56|356.41|356.66|356.46|356.56|356.41|0
1619000700000|2021-04-21 10:25:00|356.61|356.46|356.61|356.46|356.66|356.46|356.56|356.41|0
1619001000000|2021-04-21 10:30:00|356.66|356.51|356.61|356.41|356.71|356.56|356.56|356.41|10
1619001300000|2021-04-21 10:35:00|356.56|356.36|356.71|356.56|356.71|356.56|356.56|356.36|5
1619001600000|2021-04-21 10:40:00|356.76|356.61|356.71|356.56|356.81|356.61|356.71|356.56|17
1619001900000|2021-04-21 10:45:00|356.76|356.61|356.71|356.56|356.76|356.61|356.71|356.56|35
1619002200000|2021-04-21 10:50:00|356.76|356.61|356.76|356.61|356.86|356.71|356.71|356.61|36
1619002500000|2021-04-21 10:55:00|356.81|356.66|357.06|356.91|357.06|356.91|356.76|356.61|26
1619002800000|2021-04-21 11:00:00|357.01|356.86|357.06|356.86|357.06|356.91|356.96|356.76|10
1619003100000|2021-04-21 11:05:00|357.01|356.81|356.91|356.76|357.06|356.86|356.91|356.71|2
1619003400000|2021-04-21 11:10:00|356.96|356.81|356.91|356.71|356.96|356.81|356.86|356.71|0
1619003700000|2021-04-21 11:15:00|356.86|356.76|357.06|356.86|357.06|356.86|356.86|356.71|1
1619004000000|2021-04-21 11:20:00|357.01|356.81|357.01|356.86|357.06|356.91|356.96|356.76|0
1619004300000|2021-04-21 11:25:00|357.06|356.91|356.96|356.76|357.06|356.91|356.91|356.76|0
1619004600000|2021-04-21 11:30:00|357.01|356.81|356.96|356.81|357.06|356.86|356.96|356.76|0
1619004900000|2021-04-21 11:35:00|357.01|356.76|356.91|356.71|357.01|356.81|356.86|356.71|1
1619005200000|2021-04-21 11:40:00|356.86|356.76|356.86|356.71|356.91|356.76|356.81|356.66|1
1619005500000|2021-04-21 11:45:00|356.81|356.66|356.76|356.56|356.86|356.71|356.76|356.56|6
1619005800000|2021-04-21 11:50:00|356.71|356.51|356.76|356.56|356.76|356.61|356.66|356.51|3
1619006100000|2021-04-21 11:55:00|356.81|356.61|356.81|356.61|356.81|356.66|356.76|356.56|0
1619006400000|2021-04-21 12:00:00|356.76|356.56|356.66|356.46|356.81|356.61|356.56|356.41|1
1619006700000|2021-04-21 12:05:00|356.61|356.51|356.61|356.41|356.61|356.51|356.56|356.41|0
1619007000000|2021-04-21 12:10:00|356.66|356.46|356.71|356.56|356.71|356.56|356.61|356.41|1
1619007300000|2021-04-21 12:15:00|356.76|356.61|356.66|356.51|356.76|356.61|356.66|356.51|10
1619007600000|2021-04-21 12:20:00|356.71|356.56|356.56|356.41|356.76|356.56|356.56|356.41|7
1619007900000|2021-04-21 12:25:00|356.61|356.36|356.56|356.41|356.61|356.46|356.56|356.36|9
1619008200000|2021-04-21 12:30:00|356.51|356.36|356.46|356.31|356.56|356.41|356.41|356.26|12
1619008500000|2021-04-21 12:35:00|356.41|356.26|356.31|356.16|356.51|356.36|356.31|356.16|27
1619008800000|2021-04-21 12:40:00|356.36|356.21|356.46|356.26|356.46|356.31|356.31|356.16|16
1619009100000|2021-04-21 12:45:00|356.41|356.31|356.46|356.31|356.46|356.31|356.41|356.26|3
1619009400000|2021-04-21 12:50:00|356.41|356.26|356.41|356.26|356.46|356.31|356.41|356.21|5
1619009700000|2021-04-21 12:55:00|356.46|356.21|356.46|356.31|356.46|356.31|356.46|356.21|6
1619010000000|2021-04-21 13:00:00|356.41|356.26|356.41|356.26|356.46|356.31|356.36|356.21|25
1619010300000|2021-04-21 13:05:00|356.46|356.21|356.46|356.31|356.46|356.31|356.36|356.21|3
1619010600000|2021-04-21 13:10:00|356.41|356.26|356.46|356.31|356.46|356.31|356.36|356.21|11
1619010900000|2021-04-21 13:15:00|356.41|356.26|356.31|356.16|356.46|356.31|356.31|356.16|14
1619011200000|2021-04-21 13:20:00|356.26|356.11|356.31|356.11|356.46|356.26|356.26|356.11|15
1619011500000|2021-04-21 13:25:00|356.36|356.16|356.41|356.26|356.41|356.26|356.31|356.16|4
1619011800000|2021-04-21 13:30:00|356.36|356.21|356.56|356.36|356.61|356.41|356.36|356.21|111
1619012100000|2021-04-21 13:35:00|356.51|356.41|356.56|356.36|356.66|356.51|356.46|356.31|39
1619012400000|2021-04-21 13:40:00|356.51|356.31|356.86|356.71|356.91|356.76|356.46|356.26|33
1619012700000|2021-04-21 13:45:00|356.91|356.76|357.31|357.16|357.31|357.16|356.91|356.76|57
1619013000000|2021-04-21 13:50:00|357.36|357.21|357.31|357.16|357.46|357.31|357.31|357.16|58
1619013300000|2021-04-21 13:55:00|357.26|357.11|357.46|357.31|357.46|357.31|357.21|357.06|45
1619013600000|2021-04-21 14:00:00|357.51|357.36|357.51|357.36|357.71|357.56|357.46|357.31|72
1619013900000|2021-04-21 14:05:00|357.46|357.31|357.51|357.36|357.51|357.36|357.41|357.26|52
1619014200000|2021-04-21 14:10:00|357.46|357.31|357.51|357.36|357.51|357.36|357.46|357.31|35
1619014500000|2021-04-21 14:15:00|357.56|357.31|357.56|357.41|357.56|357.41|357.36|357.21|74
1619014800000|2021-04-21 14:20:00|357.51|357.36|357.96|357.76|357.96|357.76|357.46|357.31|73
1619015100000|2021-04-21 14:25:00|358.01|357.81|357.96|357.81|358.01|357.86|357.91|357.76|86
1619015400000|2021-04-21 14:30:00|358.01|357.86|357.91|357.76|358.01|357.86|357.81|357.66|21
1619015700000|2021-04-21 14:35:00|357.96|357.81|358.21|358.01|358.21|358.06|357.91|357.76|58
1619016000000|2021-04-21 14:40:00|358.26|358.06|358.21|358.06|358.26|358.11|358.11|357.96|63
1619016300000|2021-04-21 14:45:00|358.26|358.11|358.31|358.16|358.41|358.26|358.16|358.01|72
1619016600000|2021-04-21 14:50:00|358.36|358.11|358.21|358.01|358.46|358.26|358.21|358.01|33
1619016900000|2021-04-21 14:55:00|358.16|358.06|358.31|358.16|358.31|358.16|358.11|357.96|64
1619017200000|2021-04-21 15:00:00|358.36|358.21|358.71|358.51|358.71|358.51|358.31|358.11|59
1619017500000|2021-04-21 15:05:00|358.66|358.46|358.51|358.36|358.71|358.56|358.51|358.36|26
1619017800000|2021-04-21 15:10:00|358.46|358.31|358.51|358.36|358.61|358.46|358.46|358.31|30
1619018100000|2021-04-21 15:15:00|358.56|358.41|358.76|358.61|358.76|358.61|358.51|358.36|57
1619018400000|2021-04-21 15:20:00|358.81|358.66|358.71|358.51|358.86|358.71|358.71|358.51|123
1619018700000|2021-04-21 15:25:00|358.66|358.56|358.71|358.56|358.76|358.61|358.66|358.46|4
1619019000000|2021-04-21 15:30:00|358.76|358.51|358.46|358.26|358.76|358.56|358.41|358.21|44
1619019300000|2021-04-21 15:35:00|358.41|358.31|358.46|358.31|358.51|358.36|358.41|358.26|9
1619019600000|2021-04-21 15:40:00|358.51|358.36|358.51|358.36|358.51|358.36|358.46|358.31|11
1619019900000|2021-04-21 15:45:00|358.56|358.41|358.66|358.46|358.66|358.46|358.46|358.31|13
1619020200000|2021-04-21 15:50:00|358.61|358.51|358.81|358.61|358.81|358.61|358.56|358.36|28
1619020500000|2021-04-21 15:55:00|358.86|358.66|358.76|358.61|358.91|358.71|358.76|358.61|11
1619020800000|2021-04-21 16:00:00|358.81|358.56|358.81|358.66|358.81|358.66|358.71|358.51|7
1619021100000|2021-04-21 16:05:00|358.76|358.61|358.76|358.56|358.81|358.66|358.76|358.56|2
1619021400000|2021-04-21 16:10:00|358.81|358.61|358.76|358.61|358.81|358.66|358.71|358.56|2
1619021700000|2021-04-21 16:15:00|358.81|358.66|358.81|358.66|358.81|358.66|358.71|358.56|10
1619022000000|2021-04-21 16:20:00|358.76|358.61|358.66|358.51|358.81|358.66|358.66|358.51|44
1619022300000|2021-04-21 16:25:00|358.71|358.56|358.51|358.36|358.71|358.56|358.51|358.36|46
1619022600000|2021-04-21 16:30:00|358.56|358.41|358.46|358.31|358.61|358.41|358.46|358.26|2
1619022900000|2021-04-21 16:35:00|358.51|358.36|358.56|358.36|358.56|358.41|358.46|358.31|3
1619023200000|2021-04-21 16:40:00|358.61|358.41|358.56|358.41|358.61|358.46|358.51|358.36|3
1619023500000|2021-04-21 16:45:00|358.61|358.36|358.51|358.36|358.61|358.46|358.46|358.31|7
1619023800000|2021-04-21 16:50:00|358.56|358.41|358.46|358.26|358.56|358.41|358.46|358.26|0
1619024100000|2021-04-21 16:55:00|358.41|358.31|358.51|358.36|358.51|358.36|358.41|358.21|2
1619024400000|2021-04-21 17:00:00|358.56|358.31|358.66|358.41|358.66|358.41|358.56|358.31|2
1619024700000|2021-04-21 17:05:00|358.61|358.46|358.61|358.41|358.66|358.46|358.51|358.31|3
1619025000000|2021-04-21 17:10:00|358.56|358.36|358.66|358.51|358.71|358.51|358.51|358.36|6
1619025300000|2021-04-21 17:15:00|358.71|358.41|358.71|358.51|358.71|358.51|358.56|358.41|16
1619025600000|2021-04-21 17:20:00|358.66|358.46|358.71|358.51|358.71|358.56|358.61|358.46|15
1619025900000|2021-04-21 17:25:00|358.66|358.56|358.61|358.41|358.71|358.56|358.61|358.41|4
1619026200000|2021-04-21 17:30:00|358.66|358.46|358.66|358.51|358.71|358.56|358.61|358.41|1
1619026500000|2021-04-21 17:35:00|358.71|358.56|358.81|358.61|358.81|358.66|358.66|358.56|15
1619026800000|2021-04-21 17:40:00||358.56||358.61||358.66||358.56|0
1619027100000|2021-04-21 17:45:00||358.66||358.61||358.66||358.61|0
1619027400000|2021-04-21 17:50:00||358.66||358.61||358.66||358.61|0
1619027700000|2021-04-21 17:55:00||358.66||358.61||358.66||358.61|0
1619028000000|2021-04-21 18:00:00|358.86|358.66|358.96|358.81|359.01|358.86|358.86|358.61|40
1619028300000|2021-04-21 18:05:00|359.01|358.86|358.96|358.76|359.01|358.86|358.96|358.76|3
1619028600000|2021-04-21 18:10:00||358.81||358.81||358.81||358.81|2
1619028900000|2021-04-21 18:15:00|359.01|358.86|358.91|358.71|359.01|358.86|358.91|358.71|2
1619029200000|2021-04-21 18:20:00|358.96|358.76|358.91|358.66|358.96|358.76|358.91|358.66|0
1619029500000|2021-04-21 18:25:00||358.71||358.71||358.76||358.71|0
1619029800000|2021-04-21 18:30:00|358.96|358.76|358.96|358.81|359.01|358.81|358.96|358.71|0
1619030100000|2021-04-21 18:35:00|358.91|358.76|358.91|358.76|358.91|358.81|358.91|358.76|7
1619030400000|2021-04-21 18:40:00|358.96|358.71|358.96|358.71|358.96|358.76|358.96|358.71|0
1619030700000|2021-04-21 18:45:00||358.76||358.81||358.81||358.76|10
1619031000000|2021-04-21 18:50:00|359.01|358.86|359.06|358.91|359.06|358.91|359.01|358.81|7
1619031300000|2021-04-21 18:55:00|359.11|358.86|359.11|358.96|359.11|358.96|359.11|358.81|6
1619031600000|2021-04-21 19:00:00|359.16|359.01|359.16|358.96|359.16|359.01|359.11|358.91|8
1619031900000|2021-04-21 19:05:00|359.21|358.91|359.21|359.06|359.21|359.06|359.21|358.91|21
1619032200000|2021-04-21 19:10:00|359.26|359.11|359.31|359.11|359.31|359.16|359.21|359.06|10
1619032500000|2021-04-21 19:15:00|359.26|359.16|359.31|359.11|359.31|359.16|359.21|359.01|0
1619032800000|2021-04-21 19:20:00||359.16||359.16||359.16||359.11|1
1619033100000|2021-04-21 19:25:00|359.26|359.11|359.31|359.16|359.31|359.16|359.26|359.11|4
1619033400000|2021-04-21 19:30:00|359.36|359.21|359.46|359.31|359.46|359.31|359.31|359.16|24
1619033700000|2021-04-21 19:35:00|359.41|359.26|359.41|359.26|359.41|359.26|359.41|359.26|5
1619034000000|2021-04-21 19:40:00|359.36|359.21|359.46|359.31|359.46|359.31|359.36|359.21|6
1619034300000|2021-04-21 19:45:00|359.41|359.26|359.51|359.36|359.51|359.36|359.41|359.26|15
1619034600000|2021-04-21 19:50:00|359.56|359.41|359.51|359.31|359.61|359.46|359.41|359.26|25
1619034900000|2021-04-21 19:55:00|359.46|359.36|359.51|359.36|359.51|359.36|359.41|359.26|6
1619035200000|2021-04-21 20:00:00|359.46|359.31|359.31|359.16|359.46|359.31|359.31|359.11|13
1619035500000|2021-04-21 20:05:00|359.36|359.11|359.26|359.06|359.36|359.16|359.21|359.06|5
1619035800000|2021-04-21 20:10:00|359.21|359.01|359.16|359.01|359.26|359.01|359.16|359.01|0
1619036100000|2021-04-21 20:15:00|359.11|358.96|359.26|359.11|359.26|359.11|359.11|358.96|8
1619036400000|2021-04-21 20:20:00|359.21|359.06|359.21|359.06|359.21|359.11|359.21|359.06|1
1619037000000|2021-04-21 20:30:00|359.16|359.01|359.16|359.01|359.16|359.01|359.16|359.01|3
1619037600000|2021-04-21 20:40:00|359.11|358.96|359.06|358.91|359.11|358.96|359.06|358.91|9
1619037900000|2021-04-21 20:45:00|358.96|358.81|359.11|358.86|359.26|358.91|358.91|358.76|17
1619038200000|2021-04-21 20:50:00|359.01|358.81|358.96|358.81|359.11|358.86|358.96|358.81|3
1619038500000|2021-04-21 20:55:00|359.06|358.86|359.16|358.76|359.16|358.86|358.96|358.76|13
1619038800000|2021-04-21 21:00:00|359.21|358.81|359.56|358.76|359.56|358.81|359.21|358.76|0
1619039400000|2021-04-21 21:10:00|359.61|358.86|359.46|358.86|359.61|358.86|359.46|358.86|0
1619042400000|2021-04-21 22:00:00|359.56|358.96|359.56|358.96|359.56|358.96|359.46|358.86|0
1619042700000|2021-04-21 22:05:00|359.46|358.86|359.46|358.86|359.56|358.96|359.46|358.86|0
1619043000000|2021-04-21 22:10:00|359.56|358.96|359.46|358.86|359.56|358.96|359.46|358.86|0
1619044500000|2021-04-21 22:35:00|359.36|358.76|359.36|358.76|359.36|358.76|359.36|358.76|0
1619046600000|2021-04-21 23:10:00|359.46|358.86|359.46|358.86|359.46|358.86|359.46|358.86|0
1619047200000|2021-04-21 23:20:00|359.36|358.76|359.36|358.76|359.46|358.86|359.36|358.76|0
1619048400000|2021-04-21 23:40:00|359.26|358.66|359.26|358.66|359.36|358.76|359.26|358.66|0
1619048700000|2021-04-21 23:45:00|359.36|358.76|359.26|358.66|359.36|358.76|359.26|358.66|0
1619049000000|2021-04-21 23:50:00|359.36|358.76|359.46|358.86|359.46|358.86|359.36|358.76|0
1619049300000|2021-04-21 23:55:00|359.36|358.76|359.36|358.76|359.46|358.86|359.36|358.76|0
1619049600000|2021-04-22 00:00:00|359.46|358.86|359.36|358.76|359.46|358.86|359.36|358.76|0
1619049900000|2021-04-22 00:05:00|359.46|358.86|359.36|358.76|359.46|358.86|359.36|358.76|0
1619050500000|2021-04-22 00:15:00|359.46|358.86|359.36|358.76|359.46|358.86|359.36|358.76|0
1619050800000|2021-04-22 00:20:00|359.46|358.86|359.46|358.86|359.46|358.86|359.46|358.86|0
1619051400000|2021-04-22 00:30:00|358.66|358.41|359.11|358.96|359.41|359.21|358.46|358.21|249
1619051700000|2021-04-22 00:35:00|359.16|359.01|359.36|359.21|359.46|359.26|359.01|358.86|184
1619052000000|2021-04-22 00:40:00|359.41|359.26|359.56|359.36|359.61|359.46|359.26|359.11|140
1619052300000|2021-04-22 00:45:00|359.61|359.41|360.01|359.86|360.01|359.86|359.56|359.41|280
1619052600000|2021-04-22 00:50:00|359.96|359.81|360.01|359.81|360.06|359.91|359.81|359.61|288
1619052900000|2021-04-22 00:55:00|359.96|359.86|360.26|360.11|360.41|360.26|359.96|359.86|340
1619053200000|2021-04-22 01:00:00|360.41|360.21|360.81|360.61|360.81|360.66|359.76|359.61|1101
1619053500000|2021-04-22 01:05:00|360.86|360.66|361.51|361.31|361.56|361.41|360.76|360.61|751
1619053800000|2021-04-22 01:10:00|361.61|361.36|361.41|361.26|361.76|361.61|361.31|361.16|658
1619054100000|2021-04-22 01:15:00|361.46|361.31|360.61|360.46|361.51|361.31|360.61|360.46|404
1619054400000|2021-04-22 01:20:00|360.66|360.51|360.71|360.51|360.91|360.76|360.61|360.46|278
1619054700000|2021-04-22 01:25:00|360.66|360.56|361.31|361.11|361.31|361.16|360.66|360.51|261
1619055000000|2021-04-22 01:30:00|361.26|361.16|360.91|360.76|361.51|361.36|360.91|360.76|467
1619055300000|2021-04-22 01:35:00|360.96|360.81|360.86|360.66|361.16|360.96|360.76|360.61|190
1619055600000|2021-04-22 01:40:00|360.91|360.71|360.86|360.66|361.06|360.91|360.61|360.46|305
1619055900000|2021-04-22 01:45:00|360.81|360.71|360.86|360.71|361.11|360.96|360.76|360.61|410
1619056200000|2021-04-22 01:50:00|360.81|360.66|360.56|360.41|360.91|360.76|360.56|360.41|203
1619056500000|2021-04-22 01:55:00|360.61|360.31|360.11|359.96|360.61|360.31|360.01|359.86|237
1619056800000|2021-04-22 02:00:00|360.16|359.91|360.41|360.21|360.41|360.21|360.06|359.91|127
1619057100000|2021-04-22 02:05:00|360.36|360.26|360.46|360.31|360.76|360.56|360.36|360.26|238
1619057400000|2021-04-22 02:10:00|360.51|360.26|360.41|360.26|360.56|360.41|360.36|360.21|130
1619057700000|2021-04-22 02:15:00|360.36|360.21|360.01|359.86|360.36|360.21|360.01|359.81|222
1619058000000|2021-04-22 02:20:00|360.06|359.91|359.96|359.81|360.11|359.96|359.96|359.81|163
1619058300000|2021-04-22 02:25:00|359.86|359.76|360.21|360.06|360.21|360.06|359.81|359.66|157
1619058600000|2021-04-22 02:30:00|360.26|360.11|360.36|360.21|360.46|360.26|360.21|360.06|248
1619058900000|2021-04-22 02:35:00|360.41|360.26|360.21|360.06|360.51|360.31|360.11|359.96|300
1619059200000|2021-04-22 02:40:00|360.26|360.11|360.01|359.86|360.41|360.26|360.01|359.86|168
1619059500000|2021-04-22 02:45:00|360.06|359.91|359.96|359.81|360.06|359.91|359.81|359.66|221
1619059800000|2021-04-22 02:50:00|360.01|359.86|360.36|360.21|360.41|360.26|360.01|359.81|176
1619060100000|2021-04-22 02:55:00|360.31|360.16|360.51|360.36|360.56|360.36|360.26|360.11|234
1619060400000|2021-04-22 03:00:00|360.56|360.41|360.91|360.76|360.91|360.76|360.56|360.41|203
1619060700000|2021-04-22 03:05:00|360.96|360.81|361.11|360.96|361.11|360.96|360.86|360.71|183
1619061000000|2021-04-22 03:10:00|361.16|361.01|360.81|360.66|361.16|361.01|360.76|360.61|340
1619061300000|2021-04-22 03:15:00|360.76|360.61|360.71|360.56|360.76|360.61|360.61|360.46|149
1619061600000|2021-04-22 03:20:00|360.66|360.51|360.46|360.31|360.71|360.56|360.41|360.26|224
1619061900000|2021-04-22 03:25:00|360.51|360.36|360.61|360.46|360.61|360.46|360.46|360.31|127
1619062200000|2021-04-22 03:30:00|360.66|360.51|360.86|360.71|360.86|360.71|360.66|360.51|166
1619062500000|2021-04-22 03:35:00|360.91|360.76|361.06|360.86|361.16|361.01|360.91|360.76|226
1619062800000|2021-04-22 03:40:00|361.01|360.91|361.01|360.86|361.16|361.01|360.91|360.71|241
1619063100000|2021-04-22 03:45:00|360.96|360.81|361.31|361.16|361.36|361.21|360.96|360.76|172
1619063400000|2021-04-22 03:50:00|361.36|361.21|361.31|361.16|361.41|361.26|361.21|361.06|195
1619063700000|2021-04-22 03:55:00|361.26|361.11|361.31|361.11|361.36|361.21|361.21|361.06|134
1619064000000|2021-04-22 04:00:00|361.36|361.16|361.11|360.96|361.46|361.31|361.11|360.91|94
1619064300000|2021-04-22 04:05:00|361.16|361.01|360.96|360.81|361.16|361.01|360.91|360.76|70
1619064600000|2021-04-22 04:10:00|360.91|360.76|360.66|360.51|360.91|360.76|360.66|360.51|63
1619064900000|2021-04-22 04:15:00|360.61|360.46|360.51|360.31|360.61|360.46|360.46|360.31|111
1619065200000|2021-04-22 04:20:00|360.56|360.36|360.36|360.21|360.56|360.41|360.36|360.21|64
1619065500000|2021-04-22 04:25:00|360.31|360.16|360.36|360.21|360.41|360.26|360.26|360.11|129
1619065800000|2021-04-22 04:30:00|360.31|360.16|360.3|360.15|360.45|360.3|360.25|360.1|158
1619066100000|2021-04-22 04:35:00|360.35|360.2|360.15|360|360.35|360.2|360.15|360|126
1619066400000|2021-04-22 04:40:00|360.1|359.95|360.2|360.05|360.2|360.05|359.95|359.8|291
1619066700000|2021-04-22 04:45:00|360.15|360|360.25|360.1|360.25|360.1|360.1|359.95|119
1619067000000|2021-04-22 04:50:00|360.3|360.05|360.4|360.2|360.5|360.35|360.25|360.05|116
1619067300000|2021-04-22 04:55:00|360.35|360.25|360.35|360.2|360.5|360.35|360.35|360.2|183
1619067600000|2021-04-22 05:00:00|360.4|360.25|360.3|360.15|360.6|360.45|360.25|360.1|431
1619067900000|2021-04-22 05:05:00|360.25|360.1|360.7|360.55|360.7|360.55|360.25|360.1|239
1619068200000|2021-04-22 05:10:00|360.65|360.5|360.85|360.65|360.85|360.7|360.55|360.4|165
1619068500000|2021-04-22 05:15:00|360.8|360.7|360.85|360.7|360.9|360.75|360.75|360.55|118
1619068800000|2021-04-22 05:20:00|360.9|360.75|360.95|360.8|361.05|360.9|360.8|360.65|104
1619069100000|2021-04-22 05:25:00|360.9|360.75|361.05|360.9|361.1|360.95|360.8|360.65|247
1619069400000|2021-04-22 05:30:00|361|360.85|361.05|360.9|361.1|360.95|360.9|360.75|172
1619069700000|2021-04-22 05:35:00|361.1|360.95|361.1|360.95|361.1|360.95|360.9|360.75|78
1619070000000|2021-04-22 05:40:00|361.05|360.9|361.25|361.1|361.3|361.15|361.05|360.9|246
1619070300000|2021-04-22 05:45:00|361.2|361.05|361.25|361.1|361.25|361.1|361.1|360.95|113
1619070600000|2021-04-22 05:50:00|361.3|361.15|361.2|361.05|361.35|361.2|361.2|361.05|162
1619070900000|2021-04-22 05:55:00|361.15|361|361.2|361.05|361.2|361.05|361.1|360.95|55
1619071200000|2021-04-22 06:00:00|361.1|360.95|361.4|361.2|361.4|361.2|361.1|360.95|134
1619071500000|2021-04-22 06:05:00|361.35|361.25|361.35|361.2|361.4|361.25|361.25|361.1|107
1619071800000|2021-04-22 06:10:00|361.4|361.25|361.4|361.25|361.45|361.3|361.35|361.2|92
1619072100000|2021-04-22 06:15:00|361.35|361.15|361.35|361.2|361.35|361.2|361.25|361.1|83
1619072400000|2021-04-22 06:20:00|361.3|361.1|361.5|361.35|361.55|361.4|361.25|361.1|181
1619072700000|2021-04-22 06:25:00|361.45|361.3|361.5|361.35|361.55|361.4|361.45|361.25|107
1619073000000|2021-04-22 06:30:00|361.45|361.3|361.55|361.4|361.55|361.4|361.4|361.25|92
1619073300000|2021-04-22 06:35:00|361.5|361.35|361.45|361.3|361.6|361.4|361.45|361.3|60
1619073600000|2021-04-22 06:40:00|361.4|361.25|361.35|361.2|361.4|361.25|361.3|361.15|66
1619073900000|2021-04-22 06:45:00|361.4|361.25|361.4|361.2|361.45|361.3|361.35|361.2|119
1619074200000|2021-04-22 06:50:00|361.45|361.3|361.3|361.15|361.45|361.3|361.3|361.15|56
1619074500000|2021-04-22 06:55:00|361.25|361.1|361.3|361.15|361.35|361.2|361.2|361.05|99
1619074800000|2021-04-22 07:00:00|361.35|361.1|361.2|361.05|361.35|361.2|361.15|360.95|373
1619075100000|2021-04-22 07:05:00|361.15|361|361.2|361.05|361.3|361.15|361.15|361|171
1619075400000|2021-04-22 07:10:00|361.25|361.1|361.2|361.05|361.3|361.15|361.1|360.95|191
1619075700000|2021-04-22 07:15:00|361.25|361.15|361.45|361.3|361.45|361.3|361.25|361.1|399
1619076000000|2021-04-22 07:20:00|361.4|361.25|361.5|361.35|361.6|361.4|361.4|361.25|66
1619076300000|2021-04-22 07:25:00|361.45|361.3|361.35|361.2|361.5|361.3|361.35|361.2|70
1619076600000|2021-04-22 07:30:00|361.3|361.15|361.25|361.1|361.35|361.2|361.15|361|191
1619076900000|2021-04-22 07:35:00|361.3|361.15|361.4|361.25|361.4|361.25|361.3|361.15|130
1619077200000|2021-04-22 07:40:00|||||||||11
1619077500000|2021-04-22 07:45:00|361.45|361.3|361.45|361.3|361.5|361.35|361.4|361.25|127
1619077800000|2021-04-22 07:50:00|361.5|361.35|361.5|361.35|361.5|361.35|361.45|361.3|57
1619078100000|2021-04-22 07:55:00|361.45|361.3|361.3|361.15|361.45|361.3|361.3|361.15|128
1619078400000|2021-04-22 08:00:00|361.25|361.1|361.35|361.2|361.35|361.2|361.25|361.1|237
1619078700000|2021-04-22 08:05:00|361.3|361.15|361.5|361.35|361.5|361.35|361.3|361.15|154
1619079000000|2021-04-22 08:10:00|361.45|361.3|361.5|361.35|361.55|361.4|361.45|361.3|116
1619079300000|2021-04-22 08:15:00|361.45|361.3|361.35|361.2|361.45|361.3|361.35|361.2|160
1619079600000|2021-04-22 08:20:00|361.4|361.25|361.35|361.2|361.4|361.25|361.3|361.15|113
1619079900000|2021-04-22 08:25:00|361.4|361.25|361.55|361.4|361.55|361.4|361.4|361.25|89
1619080200000|2021-04-22 08:30:00|361.6|361.45|361.7|361.5|361.8|361.65|361.6|361.45|317
1619080500000|2021-04-22 08:35:00|361.75|361.55|361.8|361.65|361.85|361.7|361.75|361.55|186
1619080800000|2021-04-22 08:40:00|361.85|361.7|361.75|361.6|361.9|361.75|361.7|361.55|144
1619081100000|2021-04-22 08:45:00|361.7|361.55|361.5|361.35|361.7|361.55|361.5|361.35|228
1619081400000|2021-04-22 08:50:00|361.55|361.4|361.6|361.45|361.6|361.45|361.55|361.35|392
1619081700000|2021-04-22 08:55:00|361.65|361.5|361.6|361.45|361.7|361.55|361.6|361.45|424
1619082000000|2021-04-22 09:00:00|361.16|361.01|361.16|361.01|361.21|361.06|360.96|360.81|723
1619082300000|2021-04-22 09:05:00|361.21|361.06|361.31|361.16|361.36|361.16|361.21|361.06|463
1619082600000|2021-04-22 09:10:00|361.36|361.21|361.56|361.41|361.56|361.41|361.31|361.16|200
1619082900000|2021-04-22 09:15:00|361.61|361.46|361.61|361.41|361.66|361.46|361.56|361.36|113
1619083200000|2021-04-22 09:20:00|361.81|361.21|361.81|361.21|361.81|361.21|361.71|361.11|0
1619083500000|2021-04-22 09:25:00|361.71|361.11|361.81|361.21|361.81|361.21|361.71|361.11|0
1619083800000|2021-04-22 09:30:00|361.71|361.11|361.81|361.21|361.81|361.21|361.71|361.11|0
1619084100000|2021-04-22 09:35:00|362.01|361.41|362.01|361.41|362.01|361.41|362.01|361.41|0
1619084400000|2021-04-22 09:40:00|362.11|361.51|362.01|361.41|362.11|361.51|362.01|361.41|0
1619084700000|2021-04-22 09:45:00|362.11|361.51|362.11|361.51|362.11|361.51|362.01|361.41|0
1619085000000|2021-04-22 09:50:00|361.76|361.46|361.76|361.56|361.81|361.61|361.71|361.46|32
1619085300000|2021-04-22 09:55:00|361.81|361.61|361.91|361.76|361.91|361.76|361.81|361.56|25
1619085600000|2021-04-22 10:00:00|361.86|361.71|361.81|361.66|361.96|361.81|361.81|361.66|56
1619085900000|2021-04-22 10:05:00|361.86|361.71|361.91|361.71|361.96|361.76|361.86|361.71|10
1619086200000|2021-04-22 10:10:00|361.81|361.66|361.91|361.71|361.96|361.81|361.81|361.61|28
1619086500000|2021-04-22 10:15:00|361.86|361.66|361.86|361.61|361.86|361.71|361.86|361.61|2
1619086800000|2021-04-22 10:20:00|361.81|361.56|361.81|361.61|361.81|361.66|361.81|361.56|5
1619087100000|2021-04-22 10:25:00||361.66||361.61||361.66||361.56|0
1619087400000|2021-04-22 10:30:00|361.76|361.66|361.56|361.41|361.76|361.66|361.56|361.41|17
1619087700000|2021-04-22 10:35:00|361.61|361.36|361.66|361.51|361.71|361.56|361.56|361.36|19
1619088000000|2021-04-22 10:40:00|361.71|361.46|361.81|361.61|361.81|361.66|361.61|361.46|42
1619088300000|2021-04-22 10:45:00||361.56||361.61||361.61||361.56|0
1619088600000|2021-04-22 10:50:00||361.56||361.56||361.61||361.56|5
1619088900000|2021-04-22 10:55:00|361.76|361.51|361.71|361.56|361.76|361.56|361.71|361.46|2
1619089200000|2021-04-22 11:00:00|361.66|361.51|361.51|361.36|361.66|361.51|361.46|361.31|46
1619089500000|2021-04-22 11:05:00|361.56|361.41|361.56|361.41|361.56|361.41|361.46|361.31|1
1619089800000|2021-04-22 11:10:00|361.61|361.46|361.71|361.56|361.76|361.56|361.61|361.41|8
1619090100000|2021-04-22 11:15:00|361.76|361.61|361.66|361.46|361.76|361.61|361.61|361.41|3
1619090400000|2021-04-22 11:20:00|361.71|361.51|361.71|361.56|361.71|361.56|361.51|361.31|14
1619090700000|2021-04-22 11:25:00||361.51||361.46||361.51||361.46|6
1619091000000|2021-04-22 11:30:00||361.41||361.51||361.51||361.41|4
1619091300000|2021-04-22 11:35:00|361.66|361.56|361.71|361.46|361.71|361.56|361.66|361.41|18
1619091600000|2021-04-22 11:40:00|361.66|361.41|361.76|361.11|361.81|361.46|361.66|361.11|18
1619091900000|2021-04-22 11:45:00||361.16||361.16||361.16||361.11|0
1619092200000|2021-04-22 11:50:00|361.71|361.11|361.71|361.21|361.71|361.21|361.71|361.11|4
1619092500000|2021-04-22 11:55:00|361.66|361.26|361.56|361.26|361.66|361.26|361.56|361.21|2
1619092800000|2021-04-22 12:00:00||361.31||361.36||361.36||361.31|0
1619093100000|2021-04-22 12:05:00|361.61|361.41|361.66|361.46|361.66|361.46|361.46|361.31|13
1619093400000|2021-04-22 12:10:00|361.61|361.51|361.51|361.36|361.61|361.51|361.51|361.36|20
1619093700000|2021-04-22 12:15:00|361.56|361.31|361.66|361.51|361.66|361.51|361.46|361.31|9
1619094000000|2021-04-22 12:20:00|361.71|361.56|361.71|361.56|361.71|361.56|361.71|361.56|0
1619094300000|2021-04-22 12:25:00|361.66|361.51|361.61|361.46|361.66|361.51|361.61|361.46|3
1619094600000|2021-04-22 12:30:00|361.66|361.41|361.91|361.76|361.96|361.76|361.56|361.41|17
1619094900000|2021-04-22 12:35:00|361.86|361.71|361.91|361.76|361.91|361.76|361.81|361.66|32
1619095200000|2021-04-22 12:40:00|361.86|361.71|361.91|361.76|361.96|361.81|361.86|361.71|13
1619095500000|2021-04-22 12:45:00|361.96|361.81|361.91|361.76|361.96|361.81|361.86|361.71|21
1619095800000|2021-04-22 12:50:00|361.96|361.81|362.01|361.86|362.01|361.86|361.91|361.76|26
1619096100000|2021-04-22 12:55:00|361.96|361.81|361.96|361.81|362.01|361.81|361.91|361.76|3
1619096400000|2021-04-22 13:00:00|361.91|361.76|362.06|361.86|362.06|361.91|361.91|361.76|28
1619096700000|2021-04-22 13:05:00|362.01|361.81|362.06|361.91|362.06|361.91|361.96|361.81|5
1619097000000|2021-04-22 13:10:00|362.11|361.96|362.06|361.91|362.11|361.96|362.06|361.91|29
1619097300000|2021-04-22 13:15:00|362.01|361.86|362.06|361.91|362.06|361.91|362.01|361.86|25
1619097600000|2021-04-22 13:20:00|362.01|361.86|362.06|361.91|362.06|361.91|361.96|361.81|14
1619097900000|2021-04-22 13:25:00|362.01|361.86|361.91|361.76|362.01|361.86|361.91|361.76|12
1619098200000|2021-04-22 13:30:00|361.86|361.71|361.66|361.51|361.86|361.71|361.51|361.36|132
1619098500000|2021-04-22 13:35:00|361.61|361.46|361.41|361.26|361.66|361.51|361.36|361.21|67
1619098800000|2021-04-22 13:40:00|361.46|361.31|361.31|361.11|361.46|361.31|361.26|361.06|98
1619099100000|2021-04-22 13:45:00|361.26|361.16|361.21|361.06|361.31|361.16|361.06|360.86|51
1619099400000|2021-04-22 13:50:00|361.26|361.11|361.21|361.01|361.41|361.26|361.16|361.01|101
1619099700000|2021-04-22 13:55:00|361.16|361.06|361.66|361.46|361.66|361.51|361.16|361.01|102
1619100000000|2021-04-22 14:00:00|361.61|361.41|361.31|361.16|361.66|361.46|361.16|361.01|193
1619100300000|2021-04-22 14:05:00|361.36|361.21|361.51|361.36|361.56|361.36|361.31|361.21|87
1619100600000|2021-04-22 14:10:00|361.46|361.31|361.51|361.36|361.56|361.41|361.41|361.26|50
1619100900000|2021-04-22 14:15:00|361.46|361.31|361.46|361.26|361.46|361.31|361.26|361.11|61
1619101200000|2021-04-22 14:20:00|361.51|361.31|361.46|361.31|361.51|361.36|361.31|361.16|50
1619101500000|2021-04-22 14:25:00|361.51|361.26|361.56|361.41|361.66|361.51|361.51|361.26|38
1619101800000|2021-04-22 14:30:00|361.51|361.36|361.81|361.61|361.86|361.71|361.51|361.31|125
1619102100000|2021-04-22 14:35:00|361.76|361.51|361.41|361.26|361.81|361.56|361.41|361.26|58
1619102400000|2021-04-22 14:40:00|361.36|361.21|361.41|361.21|361.46|361.31|361.31|361.16|103
1619102700000|2021-04-22 14:45:00|361.36|361.26|361.31|361.16|361.46|361.31|361.26|361.11|57
1619103000000|2021-04-22 14:50:00|361.26|361.11|361.21|361.06|361.31|361.16|361.16|361.01|52
1619103300000|2021-04-22 14:55:00|361.16|361.01|360.96|360.81|361.16|361.01|360.96|360.81|91
1619103600000|2021-04-22 15:00:00|361.01|360.86|360.96|360.81|361.06|360.91|360.91|360.71|63
1619103900000|2021-04-22 15:05:00|361.01|360.86|361.31|361.16|361.31|361.16|360.96|360.81|107
1619104200000|2021-04-22 15:10:00|361.26|361.11|361.21|361.06|361.26|361.16|361.16|361.01|73
1619104500000|2021-04-22 15:15:00|361.16|361.01|361.31|361.16|361.31|361.16|361.11|360.96|57
1619104800000|2021-04-22 15:20:00|361.26|361.11|361.16|361.01|361.26|361.16|361.16|361.01|42
1619105100000|2021-04-22 15:25:00|361.11|360.96|360.86|360.71|361.11|360.96|360.86|360.71|93
1619105400000|2021-04-22 15:30:00|360.81|360.66|361.06|360.91|361.11|360.91|360.81|360.66|75
1619105700000|2021-04-22 15:35:00|361.11|360.96|360.86|360.71|361.11|360.96|360.86|360.71|55
1619106000000|2021-04-22 15:40:00|360.91|360.76|360.96|360.81|360.96|360.81|360.81|360.66|69
1619106300000|2021-04-22 15:45:00|360.91|360.76|360.96|360.81|361.01|360.86|360.86|360.71|30
1619106600000|2021-04-22 15:50:00|361.01|360.86|361.01|360.81|361.06|360.86|360.91|360.76|44
1619106900000|2021-04-22 15:55:00|361.06|360.86|360.86|360.71|361.16|361.01|360.86|360.71|36
1619107200000|2021-04-22 16:00:00|360.91|360.76|360.71|360.56|360.91|360.76|360.71|360.56|46
1619107500000|2021-04-22 16:05:00|360.66|360.51|360.66|360.51|360.71|360.56|360.56|360.41|53
1619107800000|2021-04-22 16:10:00|360.61|360.46|360.56|360.41|360.66|360.51|360.56|360.36|24
1619108100000|2021-04-22 16:15:00|360.61|360.46|360.81|360.66|360.86|360.71|360.61|360.46|37
1619108400000|2021-04-22 16:20:00|360.86|360.61|360.91|360.76|360.96|360.76|360.81|360.61|31
1619108700000|2021-04-22 16:25:00|360.96|360.71|360.86|360.71|360.96|360.76|360.81|360.66|41
1619109000000|2021-04-22 16:30:00|360.91|360.76|361.01|360.86|361.11|360.91|360.91|360.76|29
1619109300000|2021-04-22 16:35:00|360.96|360.81|360.91|360.71|361.06|360.86|360.91|360.71|41
1619109600000|2021-04-22 16:40:00|360.86|360.76|360.81|360.66|360.91|360.76|360.76|360.61|23
1619109900000|2021-04-22 16:45:00|360.76|360.61|360.71|360.51|360.81|360.61|360.66|360.51|32
1619110200000|2021-04-22 16:50:00|360.66|360.41|360.56|360.41|360.71|360.41|360.56|360.41|39
1619110500000|2021-04-22 16:55:00|360.61|360.46|360.66|360.51|360.76|360.61|360.61|360.41|40
1619110800000|2021-04-22 17:00:00|360.71|360.36|360.76|360.61|360.91|360.61|360.66|360.36|46
1619111100000|2021-04-22 17:05:00|360.71|360.51|360.21|359.96|360.71|360.56|359.91|359.71|123
1619111400000|2021-04-22 17:10:00|360.16|359.91|360.06|359.86|360.21|359.96|359.71|359.56|100
1619111700000|2021-04-22 17:15:00|360.01|359.81|359.41|359.16|360.01|359.81|359.31|359.16|64
1619112000000|2021-04-22 17:20:00|359.36|359.21|359.56|359.41|359.56|359.41|359.31|359.16|38
1619112300000|2021-04-22 17:25:00|359.51|359.36|359.81|359.66|359.81|359.66|359.31|359.16|60
1619112600000|2021-04-22 17:30:00|359.76|359.61|359.76|359.56|359.76|359.61|359.51|359.31|30
1619112900000|2021-04-22 17:35:00|359.71|359.51|359.46|359.31|359.71|359.51|359.36|359.16|43
1619113200000|2021-04-22 17:40:00|359.51|359.26|358.91|358.71|359.51|359.31|358.91|358.71|70
1619113500000|2021-04-22 17:45:00|358.86|358.76|358.81|358.61|359.16|358.96|358.66|358.51|51
1619113800000|2021-04-22 17:50:00|358.76|358.56|358.31|358.11|358.86|358.66|358.31|358.11|91
1619114100000|2021-04-22 17:55:00|358.26|358.16|358.26|358.06|358.41|358.26|358.16|357.96|81
1619114400000|2021-04-22 18:00:00|358.21|358.01|357.96|357.76|358.21|358.06|357.86|357.66|86
1619114700000|2021-04-22 18:05:00|357.91|357.71|358.16|357.91|358.21|358.06|357.76|357.56|47
1619115000000|2021-04-22 18:10:00|358.11|357.86|358.21|358.01|358.21|358.01|357.91|357.71|42
1619115300000|2021-04-22 18:15:00|358.16|357.91|358.21|358.06|358.21|358.06|357.96|357.81|58
1619115600000|2021-04-22 18:20:00|358.16|358.01|358.26|358.06|358.26|358.11|357.86|357.71|47
1619115900000|2021-04-22 18:25:00|358.21|358.01|358.61|358.41|358.61|358.46|358.06|357.86|58
1619116200000|2021-04-22 18:30:00|358.56|358.36|358.46|358.26|358.56|358.41|358.26|358.11|54
1619116500000|2021-04-22 18:35:00|358.51|358.31|358.56|358.36|358.66|358.51|358.46|358.26|31
1619116800000|2021-04-22 18:40:00|358.51|358.31|358.76|358.56|358.76|358.56|358.36|358.16|61
1619117100000|2021-04-22 18:45:00|358.71|358.61|358.66|358.46|358.81|358.61|358.51|358.31|52
1619117400000|2021-04-22 18:50:00|358.71|358.51|358.56|358.41|358.76|358.56|358.41|358.21|31
1619117700000|2021-04-22 18:55:00|358.66|358.46|358.76|358.56|358.91|358.71|358.61|358.46|53
1619118000000|2021-04-22 19:00:00|358.71|358.61|358.76|358.56|358.96|358.76|358.71|358.56|26
1619118300000|2021-04-22 19:05:00|358.71|358.51|358.36|358.16|358.76|358.56|358.36|358.16|37
1619118600000|2021-04-22 19:10:00|358.31|358.21|358.41|358.21|358.51|358.36|358.26|358.06|54
1619118900000|2021-04-22 19:15:00|358.36|358.26|358.16|357.96|358.41|358.26|358.01|357.81|40
1619119200000|2021-04-22 19:20:00|358.11|357.91|357.96|357.76|358.21|358.01|357.86|357.66|32
1619119500000|2021-04-22 19:25:00|358.01|357.81|358.26|358.06|358.26|358.11|357.96|357.76|18
1619119800000|2021-04-22 19:30:00|358.21|358.11|358.31|358.16|358.46|358.31|358.16|357.96|45
1619120100000|2021-04-22 19:35:00|358.36|358.21|358.16|357.96|358.41|358.26|358.11|357.91|58
1619120400000|2021-04-22 19:40:00|358.21|358.01|358.16|357.96|358.31|358.16|358.16|357.96|46
1619120700000|2021-04-22 19:45:00|358.26|358.01|358.01|357.81|358.41|358.26|357.91|357.76|136
1619121000000|2021-04-22 19:50:00|357.96|357.86|357.66|357.46|358.21|358.01|357.61|357.46|124
1619121300000|2021-04-22 19:55:00|357.71|357.51|357.66|357.51|357.86|357.66|357.51|357.36|127
1619121600000|2021-04-22 20:00:00|357.71|357.46|357.71|357.51|357.86|357.71|357.71|357.46|22
1619121900000|2021-04-22 20:05:00|357.66|357.56|357.91|357.71|357.91|357.76|357.66|357.56|4
1619122200000|2021-04-22 20:10:00|357.86|357.76|358.01|357.81|358.01|357.86|357.86|357.71|5
1619122500000|2021-04-22 20:15:00|358.06|357.86|358.06|357.91|358.06|357.91|358.06|357.86|1
1619122800000|2021-04-22 20:20:00|358.11|357.96|358.16|357.96|358.21|358.06|358.06|357.91|17
1619123100000|2021-04-22 20:25:00|358.11|358.01|358.11|357.96|358.21|358.06|358.11|357.96|5
1619123400000|2021-04-22 20:30:00|358.16|357.91|358.16|358.01|358.16|358.01|358.06|357.91|3
1619123700000|2021-04-22 20:35:00|358.21|358.06|358.26|358.06|358.26|358.06|358.21|358.06|0
1619124000000|2021-04-22 20:40:00|358.31|358.11|358.16|357.86|358.31|358.16|358.11|357.86|20
1619124300000|2021-04-22 20:45:00|358.31|358.01|358.36|358.11|358.36|358.21|358.21|357.96|5
1619124600000|2021-04-22 20:50:00||358.21||358.21||358.21||358.11|3
1619124900000|2021-04-22 20:55:00|358.31|358.11|358.16|357.91|358.31|358.11|358.16|357.81|25
1619125200000|2021-04-22 21:00:00|358.21|357.86|358.21|357.81|358.41|357.86|358.21|357.81|0
1619125500000|2021-04-22 21:05:00||357.71||357.81||357.81||357.71|1
1619125800000|2021-04-22 21:10:00|358.31|357.71|358.41|357.81|358.41|357.81|358.31|357.71|1
1619127600000|2021-04-22 21:40:00|358.51|357.91|358.51|357.91|358.51|357.91|358.51|357.91|0
1619127900000|2021-04-22 21:45:00|358.41|357.81|358.41|357.81|358.41|357.81|358.41|357.81|0
1619128800000|2021-04-22 22:00:00|358.51|357.91|358.51|357.91|358.51|357.91|358.41|357.81|0
1619129100000|2021-04-22 22:05:00|358.41|357.81|358.41|357.81|358.51|357.91|358.41|357.81|0
1619129400000|2021-04-22 22:10:00|358.51|357.91|358.51|357.91|358.51|357.91|358.51|357.91|0
1619129700000|2021-04-22 22:15:00|358.61|358.01|358.61|358.01|358.61|358.01|358.61|358.01|0
1619130000000|2021-04-22 22:20:00|358.51|357.91|358.51|357.91|358.51|357.91|358.51|357.91|0
1619130300000|2021-04-22 22:25:00|358.41|357.81|358.41|357.81|358.41|357.81|358.41|357.81|0
1619130600000|2021-04-22 22:30:00|358.51|357.91|358.51|357.91|358.51|357.91|358.51|357.91|0
1619130900000|2021-04-22 22:35:00|358.61|358.01|358.71|358.11|358.71|358.11|358.61|358.01|0
1619131200000|2021-04-22 22:40:00|358.61|358.01|358.71|358.11|358.71|358.11|358.61|358.01|0
1619131800000|2021-04-22 22:50:00|358.81|358.21|358.71|358.11|358.81|358.21|358.71|358.11|0
1619132100000|2021-04-22 22:55:00|358.81|358.21|358.71|358.11|358.81|358.21|358.71|358.11|0
1619132400000|2021-04-22 23:00:00|358.81|358.21|358.71|358.11|358.81|358.21|358.71|358.11|0
1619132700000|2021-04-22 23:05:00|358.81|358.21|358.71|358.11|358.81|358.21|358.71|358.11|0
1619133000000|2021-04-22 23:10:00|358.81|358.21|358.81|358.21|358.81|358.21|358.81|358.21|0
1619133300000|2021-04-22 23:15:00|358.71|358.11|358.71|358.11|358.71|358.11|358.71|358.11|0
1619135100000|2021-04-22 23:45:00|358.61|358.01|358.51|357.91|358.61|358.01|358.51|357.91|0
1619135400000|2021-04-22 23:50:00|358.61|358.01|358.61|358.01|358.71|358.11|358.61|358.01|0
1619136000000|2021-04-23 00:00:00|358.51|357.91|358.51|357.91|358.51|357.91|358.41|357.81|0
1619136300000|2021-04-23 00:05:00|358.41|357.81|358.51|357.91|358.61|358.01|358.41|357.81|0
1619136600000|2021-04-23 00:10:00|358.61|358.01|358.71|358.11|358.71|358.11|358.61|358.01|0
1619136900000|2021-04-23 00:15:00|358.81|358.21|358.81|358.21|358.81|358.21|358.71|358.11|0
1619137200000|2021-04-23 00:20:00|358.71|358.11|358.81|358.21|358.81|358.21|358.71|358.11|0
1619137800000|2021-04-23 00:30:00|358.76|358.56|358.11|357.91|358.81|358.56|357.81|357.61|569
1619138100000|2021-04-23 00:35:00|358.06|357.86|358.51|358.31|358.51|358.36|358.06|357.86|167
1619138400000|2021-04-23 00:40:00|358.56|358.36|358.86|358.71|358.86|358.71|358.46|358.31|121
1619138700000|2021-04-23 00:45:00|358.76|358.56|359.16|358.96|359.16|358.96|358.61|358.46|311
1619139000000|2021-04-23 00:50:00|359.11|358.91|359.41|359.21|359.46|359.26|358.96|358.76|206
1619139300000|2021-04-23 00:55:00|359.46|359.26|359.61|359.46|359.86|359.66|359.16|358.96|294
1619139600000|2021-04-23 01:00:00|359.76|359.41|359.61|359.41|359.91|359.71|359.31|359.16|563
1619139900000|2021-04-23 01:05:00|359.56|359.46|359.66|359.51|359.91|359.76|359.46|359.26|441
1619140200000|2021-04-23 01:10:00|359.71|359.46|359.41|359.21|359.76|359.56|359.41|359.21|247
1619140500000|2021-04-23 01:15:00|359.36|359.26|359.76|359.61|359.76|359.61|359.26|359.11|312
1619140800000|2021-04-23 01:20:00|359.71|359.56|360.06|359.91|360.11|359.96|359.71|359.51|374
1619141100000|2021-04-23 01:25:00|360.11|359.96|359.81|359.61|360.26|360.11|359.76|359.56|180
1619141400000|2021-04-23 01:30:00|359.76|359.51|359.51|359.36|359.76|359.56|359.31|359.16|384
1619141700000|2021-04-23 01:35:00|359.46|359.31|359.41|359.26|359.46|359.31|359.01|358.86|360
1619142000000|2021-04-23 01:40:00|359.46|359.31|359.86|359.71|359.86|359.71|359.41|359.21|249
1619142300000|2021-04-23 01:45:00|359.91|359.76|359.91|359.76|360.06|359.91|359.86|359.71|141
1619142600000|2021-04-23 01:50:00|359.96|359.81|359.71|359.51|359.96|359.81|359.66|359.51|96
1619142900000|2021-04-23 01:55:00|359.66|359.56|359.81|359.61|359.96|359.81|359.66|359.56|149
1619143200000|2021-04-23 02:00:00|359.76|359.66|360.16|359.96|360.16|360.01|359.76|359.66|185
1619143500000|2021-04-23 02:05:00|360.11|360.01|360.06|359.86|360.26|360.11|360.01|359.86|207
1619143800000|2021-04-23 02:10:00|360.01|359.81|359.71|359.56|360.06|359.91|359.71|359.56|118
1619144100000|2021-04-23 02:15:00|359.76|359.61|360.26|360.06|360.26|360.11|359.71|359.56|193
1619144400000|2021-04-23 02:20:00|360.21|360.11|360.36|360.21|360.41|360.21|360.16|360.01|122
1619144700000|2021-04-23 02:25:00|360.46|360.26|360.26|360.06|360.51|360.36|360.16|360.01|136
1619145000000|2021-04-23 02:30:00|360.21|360.11|360.56|360.41|360.56|360.41|360.21|360.11|130
1619145300000|2021-04-23 02:35:00|360.51|360.36|360.76|360.56|360.86|360.66|360.46|360.31|237
1619145600000|2021-04-23 02:40:00|360.81|360.61|360.71|360.56|360.81|360.66|360.66|360.51|164
1619145900000|2021-04-23 02:45:00|360.66|360.51|360.66|360.46|360.71|360.56|360.51|360.36|103
1619146200000|2021-04-23 02:50:00|360.61|360.51|360.61|360.46|360.66|360.51|360.51|360.36|102
1619146500000|2021-04-23 02:55:00|360.66|360.51|360.76|360.61|360.76|360.61|360.51|360.36|108
1619146800000|2021-04-23 03:00:00|360.71|360.56|360.71|360.56|360.81|360.66|360.61|360.46|248
1619147100000|2021-04-23 03:05:00|360.76|360.61|360.76|360.61|360.86|360.66|360.66|360.51|121
1619147400000|2021-04-23 03:10:00|360.81|360.66|360.66|360.51|360.81|360.66|360.61|360.46|77
1619147700000|2021-04-23 03:15:00|360.71|360.56|360.86|360.71|360.86|360.71|360.66|360.51|159
1619148000000|2021-04-23 03:20:00|360.91|360.76|360.71|360.56|360.91|360.76|360.66|360.51|148
1619148300000|2021-04-23 03:25:00|360.76|360.61|360.81|360.66|360.86|360.71|360.76|360.56|128
1619148600000|2021-04-23 03:30:00|360.76|360.61|360.71|360.56|360.81|360.66|360.66|360.46|112
1619148900000|2021-04-23 03:35:00|360.76|360.61|360.86|360.71|360.86|360.71|360.71|360.61|126
1619149200000|2021-04-23 03:40:00|360.81|360.66|360.71|360.56|360.86|360.71|360.66|360.51|68
1619149500000|2021-04-23 03:45:00|360.66|360.51|360.51|360.36|360.71|360.56|360.51|360.36|260
1619149800000|2021-04-23 03:50:00|360.56|360.41|360.41|360.26|360.56|360.41|360.41|360.26|62
1619150100000|2021-04-23 03:55:00|360.36|360.21|360.46|360.31|360.46|360.31|360.36|360.21|112
1619150400000|2021-04-23 04:00:00|360.41|360.26|360.31|360.16|360.51|360.36|360.26|360.11|125
1619150700000|2021-04-23 04:05:00|360.36|360.21|360.41|360.26|360.46|360.31|360.36|360.21|28
1619151000000|2021-04-23 04:10:00|360.46|360.31|360.41|360.26|360.51|360.36|360.41|360.26|71
1619151300000|2021-04-23 04:15:00|360.46|360.31|360.51|360.36|360.51|360.36|360.46|360.31|15
1619151600000|2021-04-23 04:20:00|360.46|360.31|360.76|360.61|360.76|360.61|360.46|360.31|121
1619151900000|2021-04-23 04:25:00|360.7|360.55|360.86|360.71|360.91|360.76|360.7|360.55|76
1619152200000|2021-04-23 04:30:00|360.91|360.76|360.91|360.76|360.96|360.81|360.81|360.66|178
1619152500000|2021-04-23 04:35:00|360.96|360.81|360.91|360.76|360.96|360.81|360.86|360.71|57
1619152800000|2021-04-23 04:40:00|360.96|360.81|360.91|360.76|360.96|360.81|360.91|360.76|56
1619153100000|2021-04-23 04:45:00|360.96|360.81|360.91|360.76|360.96|360.81|360.91|360.76|116
1619153400000|2021-04-23 04:50:00|360.96|360.81|360.96|360.81|360.96|360.81|360.91|360.71|41
1619153700000|2021-04-23 04:55:00|360.91|360.76|360.76|360.61|360.91|360.76|360.76|360.61|89
1619154000000|2021-04-23 05:00:00|360.81|360.66|360.86|360.71|360.91|360.76|360.81|360.66|185
1619154300000|2021-04-23 05:05:00|360.81|360.66|360.61|360.46|360.86|360.71|360.56|360.41|73
1619154600000|2021-04-23 05:10:00|360.56|360.41|360.51|360.36|360.61|360.46|360.46|360.31|164
1619154900000|2021-04-23 05:15:00|360.46|360.31|360.61|360.46|360.61|360.46|360.46|360.31|84
1619155200000|2021-04-23 05:20:00|360.56|360.41|360.41|360.26|360.61|360.46|360.36|360.21|140
1619155500000|2021-04-23 05:25:00|360.36|360.21|360.56|360.36|360.56|360.41|360.36|360.21|195
1619155800000|2021-04-23 05:30:00|360.51|360.41|360.61|360.46|360.66|360.46|360.41|360.26|130
1619156100000|2021-04-23 05:35:00|360.66|360.51|360.81|360.66|360.81|360.66|360.66|360.51|58
1619156400000|2021-04-23 05:40:00|360.76|360.61|360.91|360.76|360.91|360.76|360.76|360.61|162
1619156700000|2021-04-23 05:45:00|360.86|360.71|361.01|360.86|361.01|360.86|360.86|360.71|84
1619157000000|2021-04-23 05:50:00|361.06|360.91|361.21|361.06|361.21|361.06|361.06|360.91|132
1619157300000|2021-04-23 05:55:00|361.16|361.01|361.06|360.91|361.16|361.01|361.01|360.86|64
1619157600000|2021-04-23 06:00:00|361.11|360.96|360.81|360.66|361.11|360.96|360.81|360.66|104
1619157900000|2021-04-23 06:05:00|360.86|360.71|360.91|360.76|360.91|360.76|360.81|360.71|36
1619158200000|2021-04-23 06:10:00|360.86|360.71|360.81|360.66|360.86|360.71|360.71|360.56|102
1619158500000|2021-04-23 06:15:00|360.76|360.61|360.61|360.46|360.81|360.66|360.56|360.41|83
1619158800000|2021-04-23 06:20:00|360.66|360.41|360.81|360.66|360.81|360.66|360.61|360.41|52
1619159100000|2021-04-23 06:25:00|360.76|360.61|360.76|360.61|360.86|360.71|360.76|360.56|63
1619159400000|2021-04-23 06:30:00|360.71|360.56|360.76|360.61|360.86|360.71|360.71|360.56|74
1619159700000|2021-04-23 06:35:00|360.71|360.56|360.81|360.66|360.91|360.76|360.71|360.56|46
1619160000000|2021-04-23 06:40:00|360.76|360.61|360.76|360.61|360.81|360.66|360.71|360.56|81
1619160300000|2021-04-23 06:45:00|360.81|360.66|360.86|360.71|360.91|360.76|360.81|360.66|730
1619160600000|2021-04-23 06:50:00|360.91|360.76|360.86|360.71|360.91|360.76|360.81|360.66|61
1619160900000|2021-04-23 06:55:00|360.91|360.76|360.81|360.66|360.96|360.81|360.76|360.61|95
1619161200000|2021-04-23 07:00:00|360.86|360.71|361.11|360.96|361.11|360.96|360.81|360.66|1131
1619161500000|2021-04-23 07:05:00|361.16|360.91|361.06|360.91|361.16|360.91|360.96|360.81|86
1619161800000|2021-04-23 07:10:00|361.01|360.86|361.11|360.96|361.11|360.96|360.96|360.76|66
1619162100000|2021-04-23 07:15:00|361.16|361.01|361.36|361.21|361.46|361.31|361.16|360.96|189
1619162400000|2021-04-23 07:20:00|361.41|361.26|361.41|361.26|361.51|361.36|361.31|361.16|183
1619162700000|2021-04-23 07:25:00|361.36|361.21|361.36|361.21|361.46|361.31|361.36|361.21|126
1619163000000|2021-04-23 07:30:00|361.31|361.16|361.21|361.06|361.31|361.16|361.16|361.01|129
1619163300000|2021-04-23 07:35:00|361.16|361.01|361.21|361.06|361.26|361.06|361.11|360.96|92
1619163600000|2021-04-23 07:40:00|361.16|361.01|361.36|361.21|361.36|361.21|361.16|360.96|110
1619163900000|2021-04-23 07:45:00|361.31|361.11|361.31|361.16|361.31|361.16|361.16|361.01|117
1619164200000|2021-04-23 07:50:00|361.36|361.21|361.31|361.16|361.46|361.31|361.26|361.11|133
1619164500000|2021-04-23 07:55:00|361.26|361.11|361.36|361.21|361.41|361.26|361.26|361.11|101
1619164800000|2021-04-23 08:00:00|361.31|361.16|361.31|361.11|361.41|361.21|361.21|361.06|128
1619165100000|2021-04-23 08:05:00|361.36|361.16|361.41|361.21|361.46|361.31|361.26|361.11|77
1619165400000|2021-04-23 08:10:00|361.36|361.26|361.36|361.16|361.51|361.36|361.26|361.11|99
1619165700000|2021-04-23 08:15:00|361.31|361.11|361.01|360.86|361.31|361.11|360.91|360.76|90
1619166000000|2021-04-23 08:20:00|361.06|360.91|361.06|360.91|361.11|360.96|361.06|360.91|90
1619166300000|2021-04-23 08:25:00|361.01|360.86|361.01|360.86|361.06|360.91|360.96|360.81|55
1619166600000|2021-04-23 08:30:00|361.06|360.91|361.21|361.06|361.21|361.06|361.01|360.86|97
1619166900000|2021-04-23 08:35:00|361.26|361.11|361.41|361.26|361.41|361.26|361.26|361.06|81
1619167200000|2021-04-23 08:40:00|361.36|361.21|361.41|361.26|361.41|361.26|361.36|361.21|94
1619167500000|2021-04-23 08:45:00|361.46|361.31|361.61|361.46|361.61|361.46|361.46|361.31|85
1619167800000|2021-04-23 08:50:00|361.56|361.41|361.51|361.36|361.56|361.41|361.31|361.16|273
1619168100000|2021-04-23 08:55:00|361.46|361.31|361.51|361.31|361.56|361.41|361.31|361.16|1585
1619168400000|2021-04-23 09:00:00|361.46|361.36|362.16|362.01|362.21|362.06|361.46|361.36|1460
1619168700000|2021-04-23 09:05:00|362.21|362.06|361.86|361.66|362.26|362.06|361.81|361.66|493
1619169000000|2021-04-23 09:10:00|361.96|361.76|361.76|361.56|361.96|361.76|361.56|361.41|186
1619169300000|2021-04-23 09:15:00|361.71|361.51|361.66|361.41|361.71|361.56|361.51|361.36|94
1619169600000|2021-04-23 09:20:00|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1619169900000|2021-04-23 09:25:00|361.66|361.06|361.86|361.26|361.86|361.26|361.66|361.06|2
1619170200000|2021-04-23 09:30:00|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1619170500000|2021-04-23 09:35:00|361.96|361.36|361.96|361.36|361.96|361.36|361.86|361.26|0
1619170800000|2021-04-23 09:40:00|361.86|361.26|361.96|361.36|361.96|361.36|361.86|361.26|0
1619171100000|2021-04-23 09:45:00|361.86|361.26|361.86|361.26|361.86|361.26|361.76|361.16|0
1619171400000|2021-04-23 09:50:00|361.81|361.61|361.86|361.71|361.86|361.71|361.71|361.51|14
1619171700000|2021-04-23 09:55:00|361.81|361.66|361.76|361.61|361.81|361.71|361.76|361.56|3
1619172000000|2021-04-23 10:00:00|361.81|361.66|361.86|361.71|361.86|361.71|361.81|361.61|21
1619172300000|2021-04-23 10:05:00|361.91|361.66|361.91|361.71|361.91|361.71|361.86|361.66|2
1619172600000|2021-04-23 10:10:00|361.86|361.76|361.86|361.71|361.91|361.76|361.86|361.66|4
1619172900000|2021-04-23 10:15:00|361.81|361.66|361.71|361.56|361.81|361.71|361.71|361.51|12
1619173200000|2021-04-23 10:20:00||361.51||361.51||361.56||361.51|3
1619173500000|2021-04-23 10:25:00|361.81|361.56|361.81|361.66|361.81|361.66|361.76|361.51|37
1619173800000|2021-04-23 10:30:00|361.86|361.71|361.76|361.61|361.91|361.71|361.76|361.61|7
1619174100000|2021-04-23 10:35:00|361.81|361.56|361.71|361.56|361.81|361.66|361.71|361.51|7
1619174400000|2021-04-23 10:40:00|361.76|361.61|361.91|361.71|361.91|361.76|361.71|361.56|17
1619174700000|2021-04-23 10:45:00|361.86|361.76|361.96|361.81|362.01|361.81|361.86|361.71|4
1619175000000|2021-04-23 10:50:00|361.91|361.76|361.96|361.81|362.01|361.86|361.91|361.71|15
1619175300000|2021-04-23 10:55:00|361.91|361.76|361.81|361.66|361.91|361.76|361.81|361.66|10
1619175600000|2021-04-23 11:00:00|361.86|361.71|361.81|361.66|361.91|361.76|361.71|361.56|31
1619175900000|2021-04-23 11:05:00|361.76|361.61|361.71|361.56|361.86|361.71|361.71|361.56|7
1619176200000|2021-04-23 11:10:00|361.76|361.61|361.86|361.66|361.86|361.71|361.71|361.56|6
1619176500000|2021-04-23 11:15:00|361.81|361.71|361.86|361.71|361.86|361.71|361.81|361.61|0
1619176800000|2021-04-23 11:20:00|361.81|361.66|361.76|361.61|361.86|361.66|361.76|361.56|2
1619177100000|2021-04-23 11:25:00|361.81|361.66|361.86|361.66|361.86|361.66|361.76|361.56|4
1619177400000|2021-04-23 11:30:00|361.81|361.61|361.86|361.66|361.91|361.71|361.81|361.61|2
1619177700000|2021-04-23 11:35:00|361.81|361.71|361.76|361.61|361.86|361.71|361.76|361.56|97
1619178000000|2021-04-23 11:40:00|361.71|361.56|361.66|361.46|361.76|361.56|361.61|361.46|21
1619178300000|2021-04-23 11:45:00|361.61|361.51|361.71|361.51|361.71|361.56|361.61|361.51|11
1619178600000|2021-04-23 11:50:00|361.66|361.56|361.71|361.56|361.71|361.56|361.66|361.51|5
1619178900000|2021-04-23 11:55:00|361.76|361.61|361.76|361.56|361.76|361.61|361.71|361.51|3
1619179200000|2021-04-23 12:00:00|361.71|361.61|361.76|361.56|361.91|361.71|361.71|361.56|1
1619179500000|2021-04-23 12:05:00|361.81|361.61|361.71|361.56|361.86|361.71|361.66|361.51|5
1619179800000|2021-04-23 12:10:00|361.76|361.51|361.61|361.46|361.76|361.51|361.61|361.46|13
1619180100000|2021-04-23 12:15:00|361.56|361.41|361.41|361.26|361.56|361.41|361.41|361.26|26
1619180400000|2021-04-23 12:20:00|361.36|361.21|361.26|361.11|361.36|361.21|361.16|360.96|30
1619180700000|2021-04-23 12:25:00|361.21|361.06|361.26|361.11|361.26|361.11|361.16|360.96|18
1619181000000|2021-04-23 12:30:00|361.31|361.16|361.16|361.01|361.31|361.16|361.16|361.01|12
1619181300000|2021-04-23 12:35:00|361.21|361.06|361.16|361.01|361.21|361.06|361.16|360.96|22
1619181600000|2021-04-23 12:40:00|361.21|361.06|361.21|361.06|361.26|361.11|361.21|361.01|25
1619181900000|2021-04-23 12:45:00|361.26|361.11|361.26|361.06|361.31|361.16|361.21|361.06|14
1619182200000|2021-04-23 12:50:00|361.21|361.01|361.16|361.01|361.21|361.01|361.11|360.91|17
1619182500000|2021-04-23 12:55:00|361.21|361.06|361.16|361.01|361.21|361.06|361.16|360.96|18
1619182800000|2021-04-23 13:00:00|361.21|361.06|361.26|361.11|361.26|361.11|361.16|361.01|17
1619183100000|2021-04-23 13:05:00|361.31|361.06|361.21|361.06|361.31|361.11|361.21|361.06|329
1619183400000|2021-04-23 13:10:00|361.26|361.01|361.41|361.26|361.51|361.36|361.26|361.01|39
1619183700000|2021-04-23 13:15:00|361.36|361.21|361.36|361.21|361.36|361.26|361.36|361.21|9
1619184000000|2021-04-23 13:20:00|361.31|361.16|361.26|361.11|361.31|361.21|361.26|361.11|11
1619184300000|2021-04-23 13:25:00|361.31|361.16|361.16|361.01|361.31|361.16|361.16|361.01|34
1619184600000|2021-04-23 13:30:00|361.21|361.06|360.96|360.81|361.26|361.06|360.86|360.71|164
1619184900000|2021-04-23 13:35:00|361.01|360.86|361.11|360.96|361.16|361.01|360.96|360.86|77
1619185200000|2021-04-23 13:40:00|361.16|361.01|361.16|361.01|361.26|361.11|361.16|360.96|30
1619185500000|2021-04-23 13:45:00|361.21|361.06|361.16|360.96|361.21|361.06|361.01|360.86|38
1619185800000|2021-04-23 13:50:00|361.11|361.01|361.06|360.91|361.26|361.06|361.01|360.81|60
1619186100000|2021-04-23 13:55:00|361.01|360.86|361.06|360.91|361.11|360.96|361.01|360.86|37
1619186400000|2021-04-23 14:00:00|361.01|360.86|361.06|360.91|361.11|360.96|361.01|360.86|66
1619186700000|2021-04-23 14:05:00|361.11|360.86|361.21|361.01|361.26|361.06|361.11|360.86|121
1619187000000|2021-04-23 14:10:00|361.26|361.06|361.21|361.06|361.26|361.11|361.16|361.01|31
1619187300000|2021-04-23 14:15:00|361.26|361.11|361.06|360.91|361.26|361.11|361.06|360.91|42
1619187600000|2021-04-23 14:20:00|361.01|360.86|361.16|361.01|361.26|361.06|361.01|360.86|30
1619187900000|2021-04-23 14:25:00|361.21|361.06|361.36|361.21|361.36|361.21|361.21|361.06|54
1619188200000|2021-04-23 14:30:00|361.41|361.26|361.66|361.46|361.86|361.71|361.31|361.16|58
1619188500000|2021-04-23 14:35:00|361.71|361.51|361.66|361.51|361.81|361.61|361.66|361.46|23
1619188800000|2021-04-23 14:40:00|361.61|361.46|361.51|361.36|361.76|361.56|361.51|361.36|33
1619189100000|2021-04-23 14:45:00|361.56|361.41|361.61|361.46|361.81|361.66|361.56|361.41|25
1619189400000|2021-04-23 14:50:00|361.66|361.41|361.61|361.41|361.66|361.46|361.51|361.31|37
1619189700000|2021-04-23 14:55:00|361.66|361.46|361.66|361.51|361.71|361.56|361.56|361.36|31
1619190000000|2021-04-23 15:00:00|361.71|361.46|361.81|361.61|361.81|361.66|361.66|361.46|21
1619190300000|2021-04-23 15:05:00|361.76|361.56|361.61|361.46|361.86|361.66|361.61|361.46|16
1619190600000|2021-04-23 15:10:00|361.66|361.51|361.81|361.66|361.81|361.66|361.66|361.46|45
1619190900000|2021-04-23 15:15:00|361.86|361.71|362.11|361.91|362.11|361.96|361.86|361.71|17
1619191200000|2021-04-23 15:20:00|362.06|361.86|362.01|361.86|362.11|361.96|362.01|361.81|4
1619191500000|2021-04-23 15:25:00|362.06|361.91|362.21|362.01|362.21|362.01|362.01|361.86|3
1619191800000|2021-04-23 15:30:00|362.16|362.06|362.11|361.96|362.21|362.06|362.06|361.86|4
1619192100000|2021-04-23 15:35:00|362.16|362.01|362.16|362.01|362.26|362.11|362.16|361.96|8
1619192400000|2021-04-23 15:40:00|362.21|362.06|362.01|361.81|362.21|362.06|362.01|361.81|3
1619192700000|2021-04-23 15:45:00|361.96|361.86|362.21|362.01|362.21|362.06|361.96|361.81|13
1619193000000|2021-04-23 15:50:00|362.16|362.06|362.21|362.01|362.26|362.11|362.16|361.96|4
1619193300000|2021-04-23 15:55:00|362.16|362.06|362.06|361.86|362.21|362.06|362.01|361.86|4
1619193600000|2021-04-23 16:00:00|362.01|361.91|362.06|361.91|362.11|361.96|362.01|361.86|10
1619193900000|2021-04-23 16:05:00|362.11|361.96|362.16|361.96|362.21|362.01|362.11|361.91|3
1619194200000|2021-04-23 16:10:00|362.11|362.01|362.11|361.96|362.16|362.01|362.11|361.96|8
1619194500000|2021-04-23 16:15:00|362.16|362.01|362.11|361.91|362.16|362.01|362.06|361.91|0
1619194800000|2021-04-23 16:20:00|362.16|361.96|362.21|362.01|362.21|362.01|362.11|361.91|0
1619195100000|2021-04-23 16:25:00|362.16|361.96|362.21|362.01|362.21|362.01|362.16|361.96|0
1619195400000|2021-04-23 16:30:00||362.06||362.01||362.06||362.01|2
1619195700000|2021-04-23 16:35:00|362.16|362.06|362.16|361.96|362.21|362.06|362.16|361.96|0
1619196000000|2021-04-23 16:40:00|362.21|362.01|362.21|362.01|362.21|362.06|362.21|362.01|0
1619196300000|2021-04-23 16:45:00|362.16|362.06|362.31|362.11|362.31|362.16|362.16|362.06|4
1619196600000|2021-04-23 16:50:00|362.36|362.16|362.41|362.26|362.41|362.26|362.36|362.11|0
1619196900000|2021-04-23 16:55:00|362.46|362.31|362.41|362.21|362.51|362.31|362.36|362.16|20
1619197200000|2021-04-23 17:00:00|362.46|362.26|362.31|362.11|362.46|362.26|362.31|362.11|5
1619197500000|2021-04-23 17:05:00|362.36|362.16|362.41|362.21|362.41|362.26|362.31|362.16|5
1619197800000|2021-04-23 17:10:00|362.36|362.26|362.36|362.01|362.41|362.26|362.36|362.01|19
1619198100000|2021-04-23 17:15:00|362.31|361.96|362.11|361.96|362.31|361.96|362.11|361.86|38
1619198400000|2021-04-23 17:20:00|362.16||362.11||362.16||362.11||1
1619198700000|2021-04-23 17:25:00|362.16|361.91|362.06|361.86|362.16|361.91|361.96|361.81|9
1619199000000|2021-04-23 17:30:00|362.01|361.91|362.16|361.96|362.16|362.01|362.01|361.86|2
1619199300000|2021-04-23 17:35:00|362.11|362.01|362.21|362.01|362.26|362.06|362.11|361.96|4
1619199600000|2021-04-23 17:40:00|362.26|362.06|362.36|362.16|362.36|362.21|362.21|362.06|14
1619199900000|2021-04-23 17:45:00|362.31|362.11|362.26|362.06|362.31|362.11|362.21|362.01|2
1619200200000|2021-04-23 17:50:00|362.21|362.11|362.26|362.06|362.26|362.11|362.21|362.01|0
1619200500000|2021-04-23 17:55:00|362.21|362.11|362.26|362.06|362.26|362.11|362.21|362.06|0
1619200800000|2021-04-23 18:00:00|362.21|362.11|362.31|362.11|362.36|362.21|362.21|362.06|1
1619201100000|2021-04-23 18:05:00|362.36|362.16|362.36|362.16|362.36|362.21|362.31|362.11|0
1619201400000|2021-04-23 18:10:00|362.31|362.21|362.36|362.16|362.36|362.21|362.31|362.16|0
1619201700000|2021-04-23 18:15:00|362.31|362.21|362.26|362.06|362.36|362.21|362.26|362.06|0
1619202000000|2021-04-23 18:20:00|362.21|362.11|362.21|362.01|362.26|362.11|362.16|362.01|0
1619202300000|2021-04-23 18:25:00|362.16|362.06|362.36|362.16|362.36|362.16|362.11|361.91|6
1619202600000|2021-04-23 18:30:00|362.41|362.21|362.46|362.26|362.46|362.31|362.41|362.16|13
1619202900000|2021-04-23 18:35:00|362.41|362.21|362.41|362.21|362.46|362.31|362.41|362.21|3
1619203200000|2021-04-23 18:40:00|362.46|362.26|362.46|362.26|362.46|362.31|362.41|362.21|0
1619203500000|2021-04-23 18:45:00|362.51|362.31|362.51|362.31|362.51|362.36|362.46|362.26|0
1619203800000|2021-04-23 18:50:00|362.61|362.36|362.61|362.46|362.61|362.46|362.61|362.36|1
1619204100000|2021-04-23 18:55:00|362.66|362.51|362.71|362.51|362.76|362.56|362.66|362.51|12
1619204400000|2021-04-23 19:00:00|362.76|362.56|362.71|362.51|362.76|362.56|362.66|362.51|0
1619204700000|2021-04-23 19:05:00|362.76|362.56|362.76|362.51|362.76|362.56|362.71|362.51|3
1619205000000|2021-04-23 19:10:00|362.71|362.56|362.76|362.61|362.76|362.61|362.71|362.51|0
1619205300000|2021-04-23 19:15:00|362.81|362.56|362.81|362.66|362.81|362.66|362.76|362.56|6
1619205600000|2021-04-23 19:20:00|362.91|362.61|362.91|362.76|362.91|362.76|362.91|362.61|3
1619205900000|2021-04-23 19:25:00|362.96|362.71|362.96|362.81|362.96|362.81|362.96|362.71|5
1619206200000|2021-04-23 19:30:00|363.01|362.86|363.06|362.91|363.06|362.91|362.96|362.86|11
1619206500000|2021-04-23 19:35:00|363.01|362.86|363.01|362.86|363.06|362.91|362.96|362.81|10
1619206800000|2021-04-23 19:40:00|363.06|362.91|363.01|362.81|363.06|362.91|362.96|362.76|13
1619207100000|2021-04-23 19:45:00|362.96|362.76|362.96|362.81|363.06|362.91|362.91|362.76|8
1619207400000|2021-04-23 19:50:00|363.01|362.86|362.91|362.71|363.01|362.86|362.81|362.66|15
1619207700000|2021-04-23 19:55:00|362.86|362.66|362.61|362.41|362.86|362.71|362.56|362.41|43
1619208000000|2021-04-23 20:00:00|362.66|362.46|362.61|362.41|362.66|362.51|362.56|362.41|4
1619208300000|2021-04-23 20:05:00|362.56|362.36|362.51|362.31|362.61|362.36|362.46|362.31|0
1619208600000|2021-04-23 20:10:00|362.46|362.36|362.51|362.31|362.51|362.36|362.46|362.31|6
1619208900000|2021-04-23 20:15:00|362.56|362.36|362.56|362.36|362.56|362.41|362.51|362.31|2
1619209200000|2021-04-23 20:20:00||362.31||362.36||362.41||362.31|0
1619209500000|2021-04-23 20:25:00|362.51|362.41|362.56|362.41|362.56|362.41|362.51|362.31|0
1619209800000|2021-04-23 20:30:00||362.36||362.36||362.41||362.36|0
1619210100000|2021-04-23 20:35:00||362.41||362.36||362.41||362.36|0
1619210400000|2021-04-23 20:40:00|362.51|362.41|362.46|362.21|362.56|362.41|362.41|362.16|14
1619210700000|2021-04-23 20:45:00|362.41|362.31|362.56|362.21|362.56|362.36|362.36|362.11|6
1619211000000|2021-04-23 20:50:00|362.51|362.16|362.51|362.06|362.51|362.21|362.51|362.06|2
1619211300000|2021-04-23 20:55:00|362.46|361.86|362.61|361.76|362.61|362.06|362.21|361.61|31
1619388000000|2021-04-25 22:00:00|362.76|362.16|362.86|362.26|362.86|362.26|362.76|362.16|0
1619388300000|2021-04-25 22:05:00|362.76|362.16|362.66|362.06|362.86|362.26|362.66|362.06|0
1619388600000|2021-04-25 22:10:00|362.76|362.16|362.66|362.06|362.76|362.16|362.66|362.06|0
1619388900000|2021-04-25 22:15:00|362.76|362.16|362.76|362.16|362.76|362.16|362.66|362.06|0
1619389200000|2021-04-25 22:20:00|362.86|362.26|362.76|362.16|362.86|362.26|362.76|362.16|0
1619389500000|2021-04-25 22:25:00|362.86|362.26|362.76|362.16|362.86|362.26|362.76|362.16|0
1619389800000|2021-04-25 22:30:00|362.86|362.26|362.86|362.26|362.86|362.26|362.76|362.16|0
1619390400000|2021-04-25 22:40:00|362.76|362.16|362.76|362.16|362.76|362.16|362.76|362.16|0
1619390700000|2021-04-25 22:45:00|362.86|362.26|362.86|362.26|362.86|362.26|362.76|362.16|0
1619391000000|2021-04-25 22:50:00|362.76|362.16|362.76|362.16|362.76|362.16|362.76|362.16|0
1619391600000|2021-04-25 23:00:00|362.66|362.06|362.76|362.16|362.76|362.16|362.66|362.06|0
1619392200000|2021-04-25 23:10:00|362.66|362.06|362.76|362.16|362.76|362.16|362.66|362.06|0
1619393100000|2021-04-25 23:25:00|362.66|362.06|362.66|362.06|362.76|362.16|362.66|362.06|0
1619393400000|2021-04-25 23:30:00|362.76|362.16|362.66|362.06|362.76|362.16|362.56|361.96|0
1619393700000|2021-04-25 23:35:00|362.56|361.96|362.56|361.96|362.66|362.06|362.56|361.96|0
1619394000000|2021-04-25 23:40:00|362.66|362.06|362.66|362.06|362.66|362.06|362.56|361.96|0
1619394300000|2021-04-25 23:45:00|362.56|361.96|362.56|361.96|362.66|362.06|362.56|361.96|0
1619394900000|2021-04-25 23:55:00|362.66|362.06|362.46|361.86|362.66|362.06|362.36|361.76|0
1619395200000|2021-04-26 00:00:00|362.36|361.76|362.46|361.86|362.46|361.86|362.26|361.66|0
1619395500000|2021-04-26 00:05:00|362.56|361.96|362.56|361.96|362.56|361.96|362.56|361.96|0
1619395800000|2021-04-26 00:10:00|362.46|361.86|362.56|361.96|362.56|361.96|362.46|361.86|0
1619396100000|2021-04-26 00:15:00|362.46|361.86|362.46|361.86|362.46|361.86|362.46|361.86|0
1619396400000|2021-04-26 00:20:00|362.56|361.96|362.46|361.86|362.56|361.96|362.46|361.86|0
1619396700000|2021-04-26 00:25:00|362.56|361.96|362.36|361.76|362.66|362.06|362.36|361.76|0
1619397000000|2021-04-26 00:30:00|361.96|361.66|361.46|361.31|361.96|361.71|361.31|361.16|3031
1619397300000|2021-04-26 00:35:00|361.41|361.26|362.41|362.26|362.46|362.26|361.41|361.26|476
1619397600000|2021-04-26 00:40:00|362.46|362.16|362.61|362.36|362.61|362.41|362.06|361.86|1440
1619397900000|2021-04-26 00:45:00|362.56|362.41|362.36|362.21|362.56|362.41|362.21|362.06|1284
1619398200000|2021-04-26 00:50:00|362.31|362.11|362.21|362.01|362.31|362.16|362.11|361.96|323
1619398500000|2021-04-26 00:55:00|362.26|362.06|362.21|362.01|362.46|362.26|361.96|361.76|216
1619398800000|2021-04-26 01:00:00|362.16|361.91|361.46|361.26|362.21|362.01|361.36|361.16|1964
1619399100000|2021-04-26 01:05:00|361.41|361.21|361.86|361.71|361.86|361.71|361.21|361.06|492
1619399400000|2021-04-26 01:10:00|361.91|361.76|361.36|361.21|362.06|361.81|361.31|361.11|272
1619399700000|2021-04-26 01:15:00|361.41|361.26|361.31|361.16|361.56|361.36|361.11|360.96|548
1619400000000|2021-04-26 01:20:00|361.36|361.21|362.11|361.96|362.16|361.96|361.36|361.21|3381
1619400300000|2021-04-26 01:25:00|362.06|361.91|362.71|362.51|362.71|362.51|362.06|361.86|918
1619400600000|2021-04-26 01:30:00|362.66|362.56|362.96|362.81|363.11|362.96|362.46|362.31|618
1619400900000|2021-04-26 01:35:00|363.01|362.86|363.01|362.86|363.26|363.06|362.81|362.61|380
1619401200000|2021-04-26 01:40:00|363.06|362.91|363.61|363.41|363.61|363.46|363.01|362.86|451
1619401500000|2021-04-26 01:45:00|363.56|363.46|363.41|363.21|363.86|363.71|363.36|363.16|349
1619401800000|2021-04-26 01:50:00|363.36|363.26|363.71|363.51|363.71|363.56|363.26|363.11|285
1619402100000|2021-04-26 01:55:00|363.76|363.56|363.36|363.16|363.76|363.56|363.26|363.11|336
1619402400000|2021-04-26 02:00:00|363.31|363.21|363.21|363.06|363.51|363.36|363.21|363.01|285
1619402700000|2021-04-26 02:05:00|363.16|363.01|363.46|363.26|363.46|363.31|362.96|362.81|257
1619403000000|2021-04-26 02:10:00|363.41|363.31|363.46|363.26|363.56|363.41|363.36|363.21|258
1619403300000|2021-04-26 02:15:00|363.41|363.31|363.01|362.86|363.46|363.31|362.86|362.71|1251
1619403600000|2021-04-26 02:20:00|363.06|362.91|363.21|363.06|363.26|363.11|362.91|362.76|2292
1619403900000|2021-04-26 02:25:00|363.26|363.11|363.01|362.86|363.31|363.16|362.86|362.71|1656
1619404200000|2021-04-26 02:30:00|362.96|362.81|362.71|362.56|363.06|362.91|362.66|362.51|111
1619404500000|2021-04-26 02:35:00|362.76|362.61|362.61|362.46|362.81|362.66|362.51|362.36|192
1619404800000|2021-04-26 02:40:00|362.56|362.41|362.91|362.71|362.91|362.76|362.56|362.41|169
1619405100000|2021-04-26 02:45:00|362.86|362.66|362.86|362.71|362.91|362.76|362.71|362.56|140
1619405400000|2021-04-26 02:50:00|362.91|362.76|363.06|362.91|363.06|362.91|362.91|362.71|142
1619405700000|2021-04-26 02:55:00|363.01|362.86|362.81|362.66|363.06|362.91|362.71|362.56|224
1619406000000|2021-04-26 03:00:00|362.76|362.61|362.51|362.36|362.81|362.66|362.51|362.36|1752
1619406300000|2021-04-26 03:05:00|362.56|362.41|362.91|362.71|362.91|362.76|362.36|362.21|348
1619406600000|2021-04-26 03:10:00|362.86|362.66|362.86|362.66|362.86|362.71|362.71|362.51|611
1619406900000|2021-04-26 03:15:00|362.81|362.71|362.96|362.76|363.01|362.81|362.81|362.61|137
1619407200000|2021-04-26 03:20:00|362.91|362.71|362.96|362.81|363.06|362.91|362.81|362.66|301
1619407500000|2021-04-26 03:25:00|363.01|362.76|363.26|363.11|363.26|363.11|362.96|362.76|287
1619407800000|2021-04-26 03:30:00|363.21|363.06|363.26|363.06|363.26|363.06|363.01|362.86|193
1619408100000|2021-04-26 03:35:00|363.21|363.11|363.21|363.01|363.31|363.16|363.06|362.86|207
1619408400000|2021-04-26 03:40:00|363.16|363.06|363.31|363.16|363.31|363.16|363.16|363.01|154
1619408700000|2021-04-26 03:45:00|363.26|363.11|363.16|363.01|363.31|363.11|363.16|363.01|120
1619409000000|2021-04-26 03:50:00|363.11|362.96|363.16|363.01|363.21|363.06|363.06|362.91|119
1619409300000|2021-04-26 03:55:00|363.11|362.96|362.96|362.81|363.21|363.06|362.96|362.81|1131
1619409600000|2021-04-26 04:00:00|363.01|362.86|363.06|362.91|363.11|362.96|362.96|362.86|202
1619409900000|2021-04-26 04:05:00|363.11|362.96|363.36|363.21|363.36|363.21|363.11|362.96|98
1619410200000|2021-04-26 04:10:00|363.31|363.16|363.51|363.36|363.51|363.36|363.31|363.16|142
1619410500000|2021-04-26 04:15:00|363.46|363.31|363.36|363.21|363.46|363.31|363.31|363.11|111
1619410800000|2021-04-26 04:20:00|363.41|363.26|363.21|363.06|363.46|363.31|363.21|363.06|84
1619411100000|2021-04-26 04:25:00|363.16|363.01|363.16|362.96|363.16|363.01|363.11|362.91|94
1619411400000|2021-04-26 04:30:00|363.21|363.01|363.26|363.11|363.31|363.16|363.21|362.96|161
1619411700000|2021-04-26 04:35:00|363.21|363.06|363.26|363.11|363.26|363.11|363.21|363.06|174
1619412000000|2021-04-26 04:40:00|363.21|363.06|363.26|363.11|363.31|363.11|363.21|363.06|1189
1619412300000|2021-04-26 04:45:00|363.21|363.06|362.96|362.81|363.21|363.06|362.91|362.76|769
1619412600000|2021-04-26 04:50:00|363.01|362.86|362.91|362.76|363.01|362.86|362.91|362.76|69
1619412900000|2021-04-26 04:55:00|362.86|362.71|362.76|362.61|362.86|362.71|362.76|362.61|670
1619413200000|2021-04-26 05:00:00|362.71|362.56|362.81|362.66|362.86|362.71|362.71|362.51|201
1619413500000|2021-04-26 05:05:00|362.86|362.71|362.61|362.46|362.86|362.71|362.56|362.41|172
1619413800000|2021-04-26 05:10:00|362.66|362.51|362.71|362.56|362.71|362.56|362.61|362.41|163
1619414100000|2021-04-26 05:15:00|362.76|362.61|362.96|362.81|362.96|362.81|362.71|362.56|120
1619414400000|2021-04-26 05:20:00|363.01|362.86|363.11|362.96|363.16|363.01|363.01|362.86|174
1619414700000|2021-04-26 05:25:00|363.16|363.01|363.26|363.11|363.36|363.16|363.16|363.01|210
1619415000000|2021-04-26 05:30:00|363.31|363.16|363.51|363.36|363.51|363.36|363.26|363.11|322
1619415300000|2021-04-26 05:35:00|363.46|363.31|363.51|363.31|363.51|363.36|363.41|363.26|169
1619415600000|2021-04-26 05:40:00|363.46|363.36|363.46|363.31|363.66|363.51|363.46|363.31|233
1619415900000|2021-04-26 05:45:00|363.41|363.26|363.31|363.16|363.46|363.26|363.21|363.01|204
1619416200000|2021-04-26 05:50:00|363.26|363.11|363.26|363.11|363.36|363.21|363.21|363.06|125
1619416500000|2021-04-26 05:55:00|363.31|363.16|363.26|363.06|363.46|363.26|363.21|363.06|296
1619416800000|2021-04-26 06:00:00|363.31|363.11|363.01|362.86|363.31|363.11|362.96|362.81|135
1619417100000|2021-04-26 06:05:00|362.96|362.81|363.11|362.96|363.16|363.01|362.96|362.81|147
1619417400000|2021-04-26 06:10:00|363.06|362.91|363.26|363.11|363.26|363.11|362.96|362.81|115
1619417700000|2021-04-26 06:15:00|363.31|363.16|363.56|363.41|363.61|363.46|363.31|363.16|442
1619418000000|2021-04-26 06:20:00|363.61|363.46|363.66|363.51|363.66|363.51|363.56|363.41|158
1619418300000|2021-04-26 06:25:00|363.61|363.46|363.71|363.56|363.71|363.56|363.61|363.46|236
1619418600000|2021-04-26 06:30:00|363.66|363.51|363.81|363.66|363.81|363.66|363.66|363.51|235
1619418900000|2021-04-26 06:35:00|363.76|363.61|363.76|363.61|363.86|363.66|363.71|363.56|213
1619419200000|2021-04-26 06:40:00|363.81|363.66|363.96|363.81|364.01|363.86|363.81|363.66|399
1619419500000|2021-04-26 06:45:00|363.86|363.71|363.86|363.66|363.91|363.76|363.76|363.61|285
1619419800000|2021-04-26 06:50:00|363.81|363.71|363.71|363.56|363.81|363.71|363.66|363.51|193
1619420100000|2021-04-26 06:55:00|363.76|363.61|363.91|363.76|363.91|363.76|363.76|363.61|1067
1619420400000|2021-04-26 07:00:00|363.96|363.81|363.96|363.81|364.01|363.86|363.86|363.71|392
1619420700000|2021-04-26 07:05:00|363.91|363.76|364.21|364.01|364.41|364.26|363.91|363.76|1432
1619421000000|2021-04-26 07:10:00|364.16|364.06|364.06|363.91|364.16|364.06|364.01|363.86|1945
1619421300000|2021-04-26 07:15:00|364.11|363.96|363.96|363.81|364.16|364.01|363.96|363.76|1516
1619421600000|2021-04-26 07:20:00|363.91|363.76|364.01|363.86|364.06|363.91|363.91|363.71|238
1619421900000|2021-04-26 07:25:00|363.96|363.81|364.06|363.91|364.06|363.91|363.96|363.76|210
1619422200000|2021-04-26 07:30:00|364.11|363.96|364.01|363.86|364.11|363.96|363.96|363.81|198
1619422500000|2021-04-26 07:35:00|363.96|363.81|363.91|363.76|363.96|363.86|363.71|363.56|205
1619422800000|2021-04-26 07:40:00|363.96|363.81|364.21|364.06|364.21|364.06|363.96|363.81|224
1619423100000|2021-04-26 07:45:00|364.26|364.11|364.26|364.11|364.31|364.16|364.16|364.01|521
1619423400000|2021-04-26 07:50:00|364.31|364.16|364.26|364.11|364.31|364.16|364.21|364.06|207
1619423700000|2021-04-26 07:55:00|364.21|364.06|364.26|364.06|364.31|364.11|364.16|364.01|543
1619424000000|2021-04-26 08:00:00|364.31|364.11|364.31|364.11|364.36|364.21|364.21|364.06|465
1619424300000|2021-04-26 08:05:00|364.26|364.16|364.26|364.11|364.31|364.16|364.21|364.06|139
1619424600000|2021-04-26 08:10:00|364.31|364.06|364.36|364.16|364.36|364.21|364.21|364.06|537
1619424900000|2021-04-26 08:15:00|364.31|364.11|364.41|364.26|364.46|364.31|364.26|364.11|248
1619425200000|2021-04-26 08:20:00|364.46|364.31|364.31|364.16|364.46|364.31|364.26|364.11|349
1619425500000|2021-04-26 08:25:00|364.36|364.11|364.36|364.21|364.41|364.26|364.21|364.01|341
1619425800000|2021-04-26 08:30:00|364.31|364.16|364.26|364.11|364.31|364.16|364.16|364.01|1440
1619426100000|2021-04-26 08:35:00|364.21|364.06|364.06|363.86|364.31|364.11|363.96|363.81|293
1619426400000|2021-04-26 08:40:00|364.01|363.81|364.11|363.96|364.16|364.01|363.91|363.76|532
1619426700000|2021-04-26 08:45:00|364.16|364.01|364.61|364.46|364.66|364.51|364.11|363.96|3010
1619427000000|2021-04-26 08:50:00|364.66|364.51|364.76|364.61|364.76|364.61|364.56|364.41|570
1619427300000|2021-04-26 08:55:00|364.71|364.56|364.61|364.46|364.76|364.61|364.56|364.41|495
1619427600000|2021-04-26 09:00:00|364.38|364.23|363.83|363.68|364.43|364.28|363.83|363.68|894
1619427900000|2021-04-26 09:05:00|363.88|363.73|363.98|363.83|364.03|363.88|363.83|363.68|256
1619428200000|2021-04-26 09:10:00|363.93|363.78|363.83|363.63|363.98|363.83|363.83|363.63|171
1619428500000|2021-04-26 09:15:00|363.78|363.58|363.78|363.58|363.83|363.68|363.68|363.53|208
1619428800000|2021-04-26 09:20:00|364.03|363.43|364.13|363.53|364.13|363.53|364.03|363.43|0
1619429100000|2021-04-26 09:25:00|364.03|363.43|364.03|363.43|364.13|363.53|364.03|363.43|505
1619429400000|2021-04-26 09:30:00|364.13|363.53|363.93|363.33|364.13|363.53|363.93|363.33|0
1619429700000|2021-04-26 09:35:00|364.03|363.43|363.93|363.33|364.03|363.43|363.93|363.33|0
1619430300000|2021-04-26 09:45:00|364.03|363.43|364.03|363.43|364.03|363.43|363.93|363.33|0
1619430600000|2021-04-26 09:50:00|363.78|363.63|363.63|363.48|363.78|363.63|363.63|363.48|765
1619430900000|2021-04-26 09:55:00|363.58|363.43|363.58|363.43|363.58|363.43|363.58|363.43|19
1619431200000|2021-04-26 10:00:00|363.53|363.38|363.43|363.28|363.53|363.38|363.38|363.23|46
1619431500000|2021-04-26 10:05:00|363.38|363.23|363.53|363.33|363.58|363.38|363.38|363.23|81
1619431800000|2021-04-26 10:10:00|363.48|363.38|363.53|363.38|363.63|363.48|363.48|363.33|182
1619432100000|2021-04-26 10:15:00|363.48|363.33|363.43|363.28|363.53|363.38|363.43|363.28|307
1619432400000|2021-04-26 10:20:00|363.48|363.33|363.48|363.28|363.48|363.33|363.38|363.23|16
1619432700000|2021-04-26 10:25:00|363.53|363.33|363.43|363.28|363.58|363.43|363.38|363.23|15
1619433000000|2021-04-26 10:30:00|363.38|363.23|363.38|363.23|363.48|363.28|363.33|363.18|13
1619433300000|2021-04-26 10:35:00|363.33|363.18|363.28|363.13|363.38|363.18|363.28|363.13|1432
1619433600000|2021-04-26 10:40:00|363.23|363.08|363.23|363.08|363.28|363.13|363.23|363.08|12
1619433900000|2021-04-26 10:45:00|363.18|363.03|363.18|363.03|363.23|363.03|363.18|363.03|9
1619434200000|2021-04-26 10:50:00|363.23|363.08|363.33|363.13|363.33|363.13|363.18|363.03|13
1619434500000|2021-04-26 10:55:00|363.38|363.23|363.18|363.03|363.48|363.33|363.18|363.03|24
1619434800000|2021-04-26 11:00:00|363.13|362.98|363.18|363.03|363.28|363.13|363.13|362.98|38
1619435100000|2021-04-26 11:05:00|363.13|362.98|363.33|363.13|363.33|363.18|363.08|362.93|18
1619435400000|2021-04-26 11:10:00|363.28|363.18|363.43|363.28|363.43|363.28|363.28|363.08|30
1619435700000|2021-04-26 11:15:00|363.48|363.33|363.43|363.28|363.63|363.48|363.43|363.28|20
1619436000000|2021-04-26 11:20:00|363.48|363.33|363.38|363.23|363.48|363.33|363.38|363.18|17
1619436300000|2021-04-26 11:25:00|363.33|363.18|363.38|363.23|363.38|363.23|363.33|363.18|3
1619436600000|2021-04-26 11:30:00|363.33|363.18|363.28|363.13|363.43|363.23|363.28|363.13|13
1619436900000|2021-04-26 11:35:00|363.33|363.18|363.33|363.18|363.38|363.23|363.33|363.13|4
1619437200000|2021-04-26 11:40:00|363.28|363.13|363.28|363.13|363.28|363.13|363.23|363.03|116
1619437500000|2021-04-26 11:45:00|363.33|363.18|363.43|363.23|363.43|363.28|363.28|363.08|13
1619437800000|2021-04-26 11:50:00|363.38|363.28|363.53|363.33|363.53|363.38|363.38|363.23|1
1619438100000|2021-04-26 11:55:00|363.58|363.38|363.53|363.38|363.58|363.38|363.48|363.33|201
1619438400000|2021-04-26 12:00:00|363.48|363.33|363.48|363.33|363.63|363.48|363.48|363.33|18
1619438700000|2021-04-26 12:05:00|363.53|363.38|363.48|363.33|363.58|363.43|363.48|363.33|13
1619439000000|2021-04-26 12:10:00|363.43|363.28|363.43|363.28|363.43|363.33|363.43|363.23|61
1619439300000|2021-04-26 12:15:00|363.48|363.23|363.48|363.33|363.63|363.48|363.43|363.23|14
1619439600000|2021-04-26 12:20:00|363.53|363.38|363.53|363.38|363.58|363.43|363.53|363.38|15
1619439900000|2021-04-26 12:25:00|363.48|363.33|363.48|363.28|363.58|363.43|363.43|363.28|20
1619440200000|2021-04-26 12:30:00|363.43|363.23|363.28|363.13|363.48|363.28|363.28|363.13|54
1619440500000|2021-04-26 12:35:00|363.23|363.08|363.33|363.13|363.38|363.18|363.18|363.03|805
1619440800000|2021-04-26 12:40:00|363.28|363.18|363.23|363.08|363.33|363.18|363.23|363.08|57
1619441100000|2021-04-26 12:45:00|363.28|363.03|363.28|363.13|363.33|363.18|363.28|363.03|32
1619441400000|2021-04-26 12:50:00|363.33|363.18|363.33|363.18|363.38|363.23|363.33|363.13|102
1619441700000|2021-04-26 12:55:00|363.28|363.13|363.18|363.03|363.28|363.13|363.18|363.03|33
1619442000000|2021-04-26 13:00:00|363.23|363.08|363.13|362.98|363.23|363.08|363.13|362.98|65
1619442300000|2021-04-26 13:05:00|363.08|362.93|363.08|362.93|363.13|362.98|363.08|362.93|99
1619442600000|2021-04-26 13:10:00|363.13|362.98|363.23|363.08|363.28|363.08|363.13|362.98|50
1619442900000|2021-04-26 13:15:00|363.18|363.03|363.33|363.18|363.33|363.18|363.18|363.03|46
1619443200000|2021-04-26 13:20:00|363.38|363.23|363.38|363.23|363.43|363.28|363.33|363.18|16
1619443500000|2021-04-26 13:25:00|363.43|363.28|363.48|363.28|363.48|363.33|363.33|363.18|32
1619443800000|2021-04-26 13:30:00|363.53|363.33|363.83|363.63|363.88|363.68|363.43|363.28|135
1619444100000|2021-04-26 13:35:00|363.78|363.58|363.78|363.63|363.83|363.68|363.68|363.53|681
1619444400000|2021-04-26 13:40:00|363.83|363.58|363.78|363.63|363.83|363.63|363.63|363.48|64
1619444700000|2021-04-26 13:45:00|363.83|363.58|363.73|363.58|363.83|363.68|363.73|363.58|75
1619445000000|2021-04-26 13:50:00|363.78|363.63|363.68|363.48|363.78|363.63|363.43|363.28|49
1619445300000|2021-04-26 13:55:00|363.73|363.53|363.88|363.73|363.93|363.73|363.73|363.48|49
1619445600000|2021-04-26 14:00:00|363.83|363.68|364.08|363.93|364.13|363.98|363.83|363.68|85
1619445900000|2021-04-26 14:05:00|364.13|363.98|364.08|363.93|364.18|364.03|364.03|363.88|44
1619446200000|2021-04-26 14:10:00|364.13|363.98|364.23|364.08|364.23|364.08|364.08|363.93|11
1619446500000|2021-04-26 14:15:00|364.28|364.03|364.28|364.13|364.33|364.18|364.18|363.98|76
1619446800000|2021-04-26 14:20:00|364.33|364.18|364.23|364.03|364.33|364.18|364.18|364.03|23
1619447100000|2021-04-26 14:25:00|364.18|364.08|364.08|363.93|364.18|364.08|363.98|363.83|31
1619447400000|2021-04-26 14:30:00|364.13|363.98|364.13|363.98|364.13|363.98|364.03|363.83|50
1619447700000|2021-04-26 14:35:00|364.18|364.03|364.23|364.08|364.23|364.08|364.13|363.98|16
1619448000000|2021-04-26 14:40:00|364.28|364.13|364.28|364.08|364.33|364.18|364.23|364.08|55
1619448300000|2021-04-26 14:45:00|364.23|364.13|364.28|364.13|364.28|364.13|364.18|364.03|21
1619448600000|2021-04-26 14:50:00|364.33|364.18|364.28|364.08|364.38|364.18|364.23|364.08|12
1619448900000|2021-04-26 14:55:00|364.23|364.13|364.23|364.08|364.28|364.13|364.18|364.03|17
1619449200000|2021-04-26 15:00:00|364.28|364.13|364.43|364.28|364.48|364.28|364.23|364.08|66
1619449500000|2021-04-26 15:05:00|364.48|364.33|364.48|364.33|364.48|364.33|364.43|364.23|12
1619449800000|2021-04-26 15:10:00|364.53|364.28|364.58|364.38|364.63|364.48|364.48|364.28|73
1619450100000|2021-04-26 15:15:00|364.53|364.43|364.53|364.38|364.53|364.43|364.53|364.33|5
1619450400000|2021-04-26 15:20:00|364.48|364.33|364.43|364.28|364.48|364.33|364.43|364.28|4
1619450700000|2021-04-26 15:25:00|364.38|364.23|364.38|364.23|364.38|364.23|364.28|364.08|37
1619451000000|2021-04-26 15:30:00|364.43|364.28|364.38|364.23|364.53|364.33|364.38|364.23|20
1619451300000|2021-04-26 15:35:00|364.43|364.28|364.33|364.13|364.43|364.28|364.28|364.08|85
1619451600000|2021-04-26 15:40:00|364.28|364.08|364.28|364.13|364.33|364.18|364.28|364.08|12
1619451900000|2021-04-26 15:45:00|364.23|364.08|364.18|364.03|364.23|364.08|364.18|364.03|8
1619452200000|2021-04-26 15:50:00|364.13|363.98|364.23|364.03|364.23|364.08|364.13|363.93|26
1619452500000|2021-04-26 15:55:00|364.18|364.08|364.28|364.13|364.28|364.13|364.18|364.03|9
1619452800000|2021-04-26 16:00:00|364.33|364.08|364.33|364.13|364.33|364.18|364.18|364.03|38
1619453100000|2021-04-26 16:05:00|364.28|364.18|364.23|364.08|364.38|364.23|364.23|364.08|45
1619453400000|2021-04-26 16:10:00|364.28|364.13|364.33|364.18|364.38|364.18|364.18|364.03|8
1619453700000|2021-04-26 16:15:00|364.28|364.13|364.33|364.18|364.38|364.23|364.28|364.08|10
1619454000000|2021-04-26 16:20:00|364.38|364.23|364.28|364.13|364.38|364.23|364.28|364.13|2
1619454300000|2021-04-26 16:25:00|364.23|364.08|364.28|364.08|364.33|364.18|364.18|364.03|3
1619454600000|2021-04-26 16:30:00|364.33|364.13|364.33|364.18|364.33|364.18|364.28|364.08|0
1619454900000|2021-04-26 16:35:00|364.38|364.13|364.43|364.23|364.43|364.28|364.33|364.13|3
1619455200000|2021-04-26 16:40:00||364.28||364.28||364.28||364.28|0
1619455500000|2021-04-26 16:45:00|364.48|364.33|364.38|364.23|364.48|364.33|364.38|364.18|14
1619455800000|2021-04-26 16:50:00|364.43|364.18|364.43|364.28|364.43|364.28|364.43|364.18|8
1619456100000|2021-04-26 16:55:00|364.28|364.23|364.28|364.08|364.28|364.28|364.28|364.03|1
1619456400000|2021-04-26 17:00:00|364.23|364.03|364.28|364.03|364.28|364.08|364.23|364.03|1
1619456700000|2021-04-26 17:05:00|364.23|364.08|364.23|364.03|364.28|364.13|364.23|364.03|9
1619457000000|2021-04-26 17:10:00|364.28|364.08|364.23|363.98|364.28|364.08|364.23|363.98|13
1619457300000|2021-04-26 17:15:00|364.28|363.93|364.13|363.93|364.28|363.93|364.13|363.93|33
1619457600000|2021-04-26 17:20:00|||||||||10
1619457900000|2021-04-26 17:25:00|364.18||364.13||364.18||364.13||0
1619458200000|2021-04-26 17:30:00|364.18||364.13||364.18||364.13||0
1619458500000|2021-04-26 17:35:00|364.18|363.98|364.08|363.93|364.18|363.98|364.08|363.93|26
1619458800000|2021-04-26 17:40:00|364.13|363.88|364.08|363.88|364.13|363.93|364.03|363.88|3
1619459100000|2021-04-26 17:45:00|364.13|363.93|364.13|363.93|364.13|363.98|364.08|363.88|1
1619459400000|2021-04-26 17:50:00|364.08|363.88|364.08|363.93|364.13|363.98|364.03|363.88|4
1619459700000|2021-04-26 17:55:00|364.03|363.88|364.13|363.98|364.13|363.98|363.98|363.83|7
1619460000000|2021-04-26 18:00:00|364.18|364.03|364.18|364.03|364.18|364.03|364.13|363.98|1
1619460300000|2021-04-26 18:05:00|364.23|364.08|364.23|364.03|364.23|364.08|364.18|364.03|6
1619460600000|2021-04-26 18:10:00|364.18|363.98|364.18|364.03|364.23|364.03|364.13|363.98|14
1619460900000|2021-04-26 18:15:00|364.13|363.98|364.28|364.08|364.28|364.13|364.13|363.98|15
1619461200000|2021-04-26 18:20:00|364.23|364.13|364.28|364.13|364.28|364.13|364.23|364.08|0
1619461500000|2021-04-26 18:25:00|364.33|364.18|364.38|364.23|364.38|364.23|364.28|364.18|4
1619461800000|2021-04-26 18:30:00|364.33|364.18|364.33|364.18|364.43|364.23|364.33|364.18|5
1619462100000|2021-04-26 18:35:00|364.28|364.13|364.33|364.13|364.33|364.18|364.28|364.13|5
1619462400000|2021-04-26 18:40:00|364.28|364.18|364.33|364.18|364.33|364.18|364.28|364.13|2
1619462700000|2021-04-26 18:45:00|364.38|364.23|364.43|364.23|364.43|364.28|364.33|364.23|2
1619463000000|2021-04-26 18:50:00|364.38|364.28|364.28|364.13|364.38|364.28|364.28|364.13|36
1619463300000|2021-04-26 18:55:00|364.33|364.18|364.33|364.18|364.33|364.18|364.28|364.13|14
1619463600000|2021-04-26 19:00:00|364.28|364.13|364.28|364.13|364.33|364.13|364.28|364.13|1
1619463900000|2021-04-26 19:05:00|364.33||364.28||364.33||364.28||4
1619464500000|2021-04-26 19:15:00|364.33|364.18|364.28|364.13|364.33|364.18|364.28|364.13|5
1619464800000|2021-04-26 19:20:00|364.33|364.18|364.38|364.23|364.38|364.23|364.28|364.13|0
1619465100000|2021-04-26 19:25:00|364.33|364.18|364.08|363.83|364.38|364.23|363.93|363.78|39
1619465400000|2021-04-26 19:30:00|364.03|363.78|364.13|363.98|364.13|363.98|363.83|363.58|28
1619465700000|2021-04-26 19:35:00|364.18|364.03|364.13|363.98|364.28|364.13|364.13|363.98|28
1619466000000|2021-04-26 19:40:00|364.18|364.03|364.18|364.03|364.28|364.13|364.18|363.98|14
1619466300000|2021-04-26 19:45:00|364.13|363.98|364.03|363.78|364.23|364.03|363.98|363.78|20
1619466600000|2021-04-26 19:50:00|363.98|363.83|364.13|363.93|364.13|363.98|363.98|363.83|15
1619466900000|2021-04-26 19:55:00|364.08|363.98|364.33|364.13|364.33|364.18|364.03|363.88|20
1619467200000|2021-04-26 20:00:00|364.28|364.08|364.23|364.03|364.33|364.18|364.18|364.03|25
1619467500000|2021-04-26 20:05:00|364.18|364.08|364.18|363.98|364.28|364.13|364.08|363.88|10
1619467800000|2021-04-26 20:10:00|364.13|364.03|364.13|363.98|364.18|364.03|364.08|363.88|3
1619468100000|2021-04-26 20:15:00|364.18|363.93|364.08|363.93|364.18|364.03|364.08|363.93|6
1619468400000|2021-04-26 20:20:00|364.03|363.88|363.98|363.83|364.03|363.88|363.98|363.83|2
1619468700000|2021-04-26 20:25:00|363.93|363.78|363.88|363.73|363.93|363.78|363.88|363.73|11
1619469000000|2021-04-26 20:30:00|363.93|363.78|363.98|363.83|364.03|363.88|363.93|363.73|8
1619469300000|2021-04-26 20:35:00|364.03|363.88|364.03|363.88|364.08|363.93|363.98|363.83|2
1619469600000|2021-04-26 20:40:00|364.18|363.98|364.18|364.03|364.18|364.03|364.18|363.98|14
1619469900000|2021-04-26 20:45:00|364.23|363.98|364.03|363.83|364.23|363.98|364.03|363.83|7
1619470200000|2021-04-26 20:50:00|363.98|363.88|363.98|363.83|364.03|363.88|363.98|363.83|6
1619470500000|2021-04-26 20:55:00|364.03|363.88|364.13|363.98|364.13|363.98|363.98|363.83|15
1619470800000|2021-04-26 21:00:00|364.18||364.38||364.43||364.18||23
1619471100000|2021-04-26 21:05:00|364.43||364.43||364.43||364.43||0
1619471400000|2021-04-26 21:10:00|364.53|363.93|364.53|363.93|364.53|363.93|364.53|363.93|0
1619473500000|2021-04-26 21:45:00|364.43|363.83|364.43|363.83|364.43|363.83|364.43|363.83|0
1619474100000|2021-04-26 21:55:00|364.53|363.93|364.53|363.93|364.53|363.93|364.53|363.93|0
1619474400000|2021-04-26 22:00:00|364.43|363.83|364.43|363.83|364.53|363.93|364.43|363.83|0
1619475000000|2021-04-26 22:10:00|364.53|363.93|364.53|363.93|364.53|363.93|364.43|363.83|0
1619475600000|2021-04-26 22:20:00|364.43|363.83|364.53|363.93|364.53|363.93|364.43|363.83|0
1619476200000|2021-04-26 22:30:00|364.43|363.83|364.43|363.83|364.43|363.83|364.43|363.83|0
1619476500000|2021-04-26 22:35:00|364.53|363.93|364.43|363.83|364.53|363.93|364.43|363.83|0
1619478300000|2021-04-26 23:05:00|364.53|363.93|364.43|363.83|364.53|363.93|364.43|363.83|0
1619478600000|2021-04-26 23:10:00|364.53|363.93|364.43|363.83|364.53|363.93|364.43|363.83|0
1619479200000|2021-04-26 23:20:00|364.33|363.73|364.43|363.83|364.43|363.83|364.33|363.73|0
1619479800000|2021-04-26 23:30:00|364.53|363.93|364.53|363.93|364.53|363.93|364.53|363.93|0
1619480100000|2021-04-26 23:35:00|364.63|364.03|364.63|364.03|364.63|364.03|364.53|363.93|0
1619480700000|2021-04-26 23:45:00|364.73|364.13|364.63|364.03|364.73|364.13|364.63|364.03|0
1619481600000|2021-04-27 00:00:00|364.53|363.93|364.53|363.93|364.53|363.93|364.43|363.83|0
1619481900000|2021-04-27 00:05:00|364.43|363.83|364.53|363.93|364.53|363.93|364.43|363.83|0
1619482200000|2021-04-27 00:10:00|364.43|363.83|364.43|363.83|364.53|363.93|364.43|363.83|0
1619482500000|2021-04-27 00:15:00|364.53|363.93|364.43|363.83|364.53|363.93|364.43|363.83|0
1619483100000|2021-04-27 00:25:00|364.33|363.73|364.13|363.53|364.33|363.73|364.13|363.53|0
1619483400000|2021-04-27 00:30:00|364.48|363.78|363.78|363.58|364.48|364.18|363.78|363.58|151
1619483700000|2021-04-27 00:35:00|363.83|363.63|363.88|363.73|364.13|363.93|363.73|363.53|127
1619484000000|2021-04-27 00:40:00|363.83|363.68|363.93|363.73|364.03|363.83|363.78|363.63|251
1619484300000|2021-04-27 00:45:00|363.88|363.68|363.98|363.78|364.08|363.93|363.68|363.48|219
1619484600000|2021-04-27 00:50:00|363.93|363.73|364.08|363.88|364.13|363.98|363.93|363.73|474
1619484900000|2021-04-27 00:55:00|364.03|363.93|363.73|363.58|364.08|363.93|363.73|363.58|102
1619485200000|2021-04-27 01:00:00|363.68|363.53|363.58|363.38|364.03|363.83|363.38|363.23|1503
1619485500000|2021-04-27 01:05:00|363.53|363.33|363.93|363.78|363.98|363.78|363.48|363.33|1016
1619485800000|2021-04-27 01:10:00|363.98|363.73|363.98|363.83|363.98|363.83|363.83|363.68|254
1619486100000|2021-04-27 01:15:00|363.93|363.78|363.83|363.68|363.98|363.83|363.83|363.63|441
1619486400000|2021-04-27 01:20:00|363.78|363.63|363.98|363.83|363.98|363.83|363.58|363.43|262
1619486700000|2021-04-27 01:25:00|364.03|363.88|364.53|364.33|364.58|364.38|364.03|363.88|356
1619487000000|2021-04-27 01:30:00|364.48|364.38|364.73|364.58|364.88|364.68|364.18|363.98|505
1619487300000|2021-04-27 01:35:00|364.78|364.63|364.68|364.48|364.93|364.78|364.38|364.23|298
1619487600000|2021-04-27 01:40:00|364.63|364.43|365.18|365.03|365.28|365.13|364.53|364.38|626
1619487900000|2021-04-27 01:45:00|365.13|364.98|365.38|365.18|365.48|365.33|365.08|364.93|538
1619488200000|2021-04-27 01:50:00|365.33|365.23|365.33|365.13|365.63|365.43|365.23|365.03|516
1619488500000|2021-04-27 01:55:00|365.28|365.18|365.38|365.18|365.38|365.23|365.28|365.13|309
1619488800000|2021-04-27 02:00:00|365.33|365.13|365.38|365.18|365.48|365.28|365.28|365.13|255
1619489100000|2021-04-27 02:05:00|365.33|365.23|364.93|364.73|365.33|365.23|364.88|364.73|260
1619489400000|2021-04-27 02:10:00|364.88|364.78|365.08|364.93|365.08|364.93|364.83|364.68|211
1619489700000|2021-04-27 02:15:00|365.03|364.88|364.93|364.78|365.18|365.03|364.93|364.78|160
1619490000000|2021-04-27 02:20:00|364.88|364.73|364.78|364.63|364.98|364.78|364.78|364.63|769
1619490300000|2021-04-27 02:25:00|364.83|364.58|364.58|364.38|364.83|364.58|364.53|364.38|162
1619490600000|2021-04-27 02:30:00|364.53|364.33|364.58|364.43|364.58|364.43|364.48|364.33|173
1619490900000|2021-04-27 02:35:00|364.63|364.38|364.78|364.63|364.78|364.63|364.43|364.23|337
1619491200000|2021-04-27 02:40:00|364.88|364.68|364.93|364.73|364.93|364.78|364.78|364.58|202
1619491500000|2021-04-27 02:45:00|364.88|364.78|365.13|364.93|365.13|364.93|364.88|364.73|483
1619491800000|2021-04-27 02:50:00|365.08|364.83|365.18|364.98|365.38|365.18|365.03|364.83|363
1619492100000|2021-04-27 02:55:00|365.13|364.88|365.08|364.88|365.18|365.03|365.03|364.88|221
1619492400000|2021-04-27 03:00:00|365.03|364.83|364.98|364.78|365.08|364.88|364.83|364.68|319
1619492700000|2021-04-27 03:05:00|364.93|364.73|365.18|364.98|365.18|365.03|364.93|364.73|181
1619493000000|2021-04-27 03:10:00|365.13|365.03|364.98|364.78|365.18|365.03|364.88|364.73|155
1619493300000|2021-04-27 03:15:00|365.03|364.83|365.08|364.93|365.13|364.98|364.98|364.78|148
1619493600000|2021-04-27 03:20:00|365.03|364.88|364.88|364.73|365.13|364.93|364.88|364.68|153
1619493900000|2021-04-27 03:25:00|364.83|364.68|364.58|364.38|364.83|364.68|364.58|364.38|279
1619494200000|2021-04-27 03:30:00|364.53|364.43|364.48|364.33|364.68|364.48|364.48|364.33|141
1619494500000|2021-04-27 03:35:00|364.43|364.28|364.63|364.48|364.68|364.53|364.43|364.28|185
1619494800000|2021-04-27 03:40:00|364.68|364.53|364.68|364.53|364.68|364.53|364.63|364.48|119
1619495100000|2021-04-27 03:45:00|364.63|364.48|364.68|364.53|364.68|364.53|364.63|364.48|133
1619495400000|2021-04-27 03:50:00|364.63|364.48|364.53|364.38|364.68|364.53|364.53|364.33|141
1619495700000|2021-04-27 03:55:00|364.48|364.33|364.38|364.23|364.63|364.43|364.38|364.23|169
1619496000000|2021-04-27 04:00:00|364.43|364.28|364.43|364.28|364.48|364.33|364.43|364.23|99
1619496300000|2021-04-27 04:05:00|364.48|364.33|364.48|364.33|364.53|364.33|364.43|364.28|118
1619496600000|2021-04-27 04:10:00|364.53|364.28|364.48|364.33|364.53|364.38|364.43|364.28|100
1619496900000|2021-04-27 04:15:00|364.53|364.28|364.43|364.28|364.53|364.33|364.43|364.23|112
1619497200000|2021-04-27 04:20:00|364.38|364.23|364.38|364.23|364.48|364.28|364.33|364.18|149
1619497500000|2021-04-27 04:25:00|364.43|364.28|364.38|364.18|364.43|364.28|364.38|364.18|352
1619497800000|2021-04-27 04:30:00|364.33|364.13|364.33|364.18|364.38|364.18|364.28|364.13|114
1619498100000|2021-04-27 04:35:00|364.38|364.13|364.18|364.03|364.38|364.18|364.18|364.03|137
1619498400000|2021-04-27 04:40:00|364.13|363.98|364.03|363.88|364.13|363.98|364.03|363.88|120
1619498700000|2021-04-27 04:45:00|364.08|363.93|363.98|363.83|364.08|363.93|363.98|363.83|109
1619499000000|2021-04-27 04:50:00|364.03|363.88|364.08|363.88|364.08|363.93|363.98|363.83|159
1619499300000|2021-04-27 04:55:00|364.03|363.93|364.08|363.93|364.08|363.93|364.03|363.83|100
1619499600000|2021-04-27 05:00:00|364.13|363.98|364.23|364.08|364.33|364.18|364.08|363.93|298
1619499900000|2021-04-27 05:05:00|364.18|364.03|364.13|363.98|364.28|364.08|364.13|363.98|158
1619500200000|2021-04-27 05:10:00|364.18|364.03|364.08|363.88|364.18|364.03|363.98|363.83|220
1619500500000|2021-04-27 05:15:00|364.03|363.83|363.98|363.83|364.03|363.88|363.98|363.78|146
1619500800000|2021-04-27 05:20:00|363.93|363.78|364.03|363.88|364.03|363.88|363.93|363.78|151
1619501100000|2021-04-27 05:25:00|364.08|363.83|364.18|363.98|364.18|364.03|364.08|363.83|146
1619501400000|2021-04-27 05:30:00|364.13|364.03|364.38|364.23|364.48|364.33|364.13|363.98|184
1619501700000|2021-04-27 05:35:00|364.33|364.18|364.23|364.08|364.38|364.23|364.23|364.03|108
1619502000000|2021-04-27 05:40:00|364.28|364.03|364.28|364.13|364.28|364.13|364.18|364.03|1002
1619502300000|2021-04-27 05:45:00|364.33|364.18|364.33|364.18|364.38|364.18|364.18|364.03|142
1619502600000|2021-04-27 05:50:00|364.38|364.23|364.23|364.08|364.48|364.33|364.23|364.08|1848
1619502900000|2021-04-27 05:55:00|364.18|364.03|364.28|364.08|364.38|364.18|364.18|364.03|148
1619503200000|2021-04-27 06:00:00|364.23|364.13|364.28|364.13|364.33|364.18|364.18|364.03|180
1619503500000|2021-04-27 06:05:00|364.33|364.08|364.38|364.18|364.48|364.28|364.28|364.08|173
1619503800000|2021-04-27 06:10:00|364.43|364.23|364.33|364.18|364.43|364.23|364.28|364.08|156
1619504100000|2021-04-27 06:15:00|364.28|364.13|364.18|364.03|364.33|364.18|364.18|363.98|154
1619504400000|2021-04-27 06:20:00|364.23|364.08|364.13|363.98|364.33|364.13|364.13|363.93|182
1619504700000|2021-04-27 06:25:00|364.08|363.93|364.13|363.98|364.18|364.03|364.03|363.88|149
1619505000000|2021-04-27 06:30:00|364.18|363.93|364.08|363.93|364.18|363.98|364.08|363.93|146
1619505300000|2021-04-27 06:35:00|364.03|363.88|364.08|363.93|364.13|363.98|364.03|363.88|129
1619505600000|2021-04-27 06:40:00|364.13|363.98|364.13|363.98|364.18|363.98|364.08|363.93|110
1619505900000|2021-04-27 06:45:00|364.18|364.03|364.03|363.88|364.18|364.03|364.03|363.88|195
1619506200000|2021-04-27 06:50:00|364.08|363.93|364.08|363.93|364.13|363.93|364.03|363.88|137
1619506500000|2021-04-27 06:55:00|364.03|363.88|364.18|364.03|364.18|364.03|364.03|363.88|563
1619506800000|2021-04-27 07:00:00|364.13|363.98|364.33|364.18|364.33|364.18|364.08|363.93|232
1619507100000|2021-04-27 07:05:00|364.28|364.13|364.33|364.13|364.43|364.23|364.23|364.08|288
1619507400000|2021-04-27 07:10:00|364.28|364.18|364.38|364.23|364.48|364.33|364.28|364.13|165
1619507700000|2021-04-27 07:15:00|364.43|364.28|364.48|364.33|364.53|364.38|364.43|364.23|201
1619508000000|2021-04-27 07:20:00|364.43|364.28|364.18|364.03|364.48|364.28|364.18|364.03|223
1619508300000|2021-04-27 07:25:00|364.13|363.98|364.08|363.93|364.23|364.08|364.03|363.88|127
1619508600000|2021-04-27 07:30:00|364.03|363.88|364.28|364.13|364.28|364.13|364.03|363.88|215
1619508900000|2021-04-27 07:35:00|364.23|364.08|364.18|363.98|364.28|364.13|364.13|363.93|127
1619509200000|2021-04-27 07:40:00|364.13|364.03|364.38|364.18|364.48|364.28|364.13|364.03|223
1619509500000|2021-04-27 07:45:00|364.33|364.23|364.33|364.18|364.48|364.33|364.33|364.18|153
1619509800000|2021-04-27 07:50:00|364.28|364.13|364.43|364.23|364.43|364.23|364.13|363.98|286
1619510100000|2021-04-27 07:55:00|364.38|364.28|364.48|364.33|364.48|364.33|364.38|364.23|265
1619510400000|2021-04-27 08:00:00|364.53|364.38|364.23|364.03|364.53|364.38|364.23|364.03|273
1619510700000|2021-04-27 08:05:00|364.28|364.08|364.28|364.08|364.43|364.23|364.23|364.08|275
1619511000000|2021-04-27 08:10:00|364.23|364.03|364.33|364.13|364.33|364.18|364.13|363.93|271
1619511300000|2021-04-27 08:15:00|364.28|364.18|364.23|364.08|364.38|364.18|364.23|364.08|224
1619511600000|2021-04-27 08:20:00|364.33|364.13|364.33|364.18|364.33|364.18|364.28|364.08|319
1619511900000|2021-04-27 08:25:00|364.28|364.13|364.53|364.33|364.53|364.33|364.28|364.13|339
1619512200000|2021-04-27 08:30:00|364.48|364.28|364.73|364.53|364.73|364.58|364.43|364.28|742
1619512500000|2021-04-27 08:35:00|364.78|364.58|364.68|364.53|364.78|364.63|364.63|364.48|427
1619512800000|2021-04-27 08:40:00|364.63|364.48|364.58|364.43|364.68|364.53|364.53|364.38|272
1619513100000|2021-04-27 08:45:00|364.53|364.38|364.58|364.43|364.58|364.43|364.38|364.23|316
1619513400000|2021-04-27 08:50:00|364.63|364.48|364.88|364.68|364.88|364.73|364.58|364.48|711
1619513700000|2021-04-27 08:55:00|364.83|364.63|364.88|364.68|365.03|364.88|364.78|364.58|3264
1619514000000|2021-04-27 09:00:00|364.7|364.5|364.7|364.5|364.7|364.55|364.45|364.25|685
1619514300000|2021-04-27 09:05:00|364.75|364.55|364.6|364.4|364.8|364.6|364.55|364.35|478
1619514600000|2021-04-27 09:10:00|364.55|364.45|364.8|364.65|364.95|364.75|364.55|364.4|194
1619514900000|2021-04-27 09:15:00|364.75|364.6|364.6|364.45|364.85|364.6|364.55|364.4|277
1619515200000|2021-04-27 09:20:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|1
1619515500000|2021-04-27 09:25:00|||||||||7
1619515800000|2021-04-27 09:30:00|364.65|364.05|364.65|364.05|364.65|364.05|364.65|364.05|0
1619516700000|2021-04-27 09:45:00|364.55|363.95|364.55|363.95|364.55|363.95|364.45|363.85|0
1619517000000|2021-04-27 09:50:00|364.45|363.85|364.2|363.95|364.45|364.15|364.1|363.75|157
1619517300000|2021-04-27 09:55:00|364.15|364|364.2|363.95|364.25|364.05|364.15|363.9|8
1619517600000|2021-04-27 10:00:00|364.15|364|364.3|364.1|364.35|364.2|364.1|363.9|49
1619517900000|2021-04-27 10:05:00|364.35|364.15|364.45|364.25|364.45|364.3|364.25|364.1|6
1619518200000|2021-04-27 10:10:00|364.4|364.2|364.75|364.55|364.75|364.55|364.35|364.2|14
1619518500000|2021-04-27 10:15:00|364.8|364.6|364.75|364.55|364.85|364.65|364.7|364.55|1
1619518800000|2021-04-27 10:20:00|364.7|364.6|364.85|364.7|364.85|364.7|364.7|364.55|26
1619519100000|2021-04-27 10:25:00|364.9|364.65|364.95|364.75|364.95|364.8|364.75|364.6|41
1619519400000|2021-04-27 10:30:00|365|364.8|364.95|364.8|365.05|364.9|364.95|364.75|406
1619519700000|2021-04-27 10:35:00|365|364.75|364.9|364.75|365|364.85|364.9|364.75|16
1619520000000|2021-04-27 10:40:00|364.95|364.8|364.9|364.75|365|364.8|364.9|364.7|9
1619520300000|2021-04-27 10:45:00|364.95|364.8|365.05|364.9|365.05|364.9|364.95|364.8|1
1619520600000|2021-04-27 10:50:00|365|364.85|365.05|364.9|365.05|364.9|365|364.8|4
1619520900000|2021-04-27 10:55:00|365|364.85|365.1|364.9|365.2|365|364.95|364.8|7
1619521200000|2021-04-27 11:00:00|365.2|364.95|365.1|364.9|365.2|365.05|365.05|364.9|16
1619521500000|2021-04-27 11:05:00|365.05|364.95|364.8|364.65|365.1|364.95|364.8|364.65|17
1619521800000|2021-04-27 11:10:00|364.85|364.7|364.8|364.6|364.9|364.75|364.8|364.6|9
1619522100000|2021-04-27 11:15:00|364.85|364.65|365|364.8|365|364.8|364.85|364.65|9
1619522400000|2021-04-27 11:20:00|364.95|364.75|364.75|364.55|365|364.75|364.75|364.55|20
1619522700000|2021-04-27 11:25:00|364.8|364.6|364.85|364.65|364.85|364.65|364.75|364.55|4
1619523000000|2021-04-27 11:30:00|364.8|364.6|364.85|364.7|365|364.85|364.8|364.6|3
1619523300000|2021-04-27 11:35:00|364.8|364.65|364.8|364.65|364.85|364.7|364.8|364.65|5
1619523600000|2021-04-27 11:40:00|364.85|364.6|364.65|364.45|364.85|364.6|364.65|364.45|10
1619523900000|2021-04-27 11:45:00|364.6|364.5|364.75|364.55|364.75|364.6|364.6|364.4|9
1619524200000|2021-04-27 11:50:00|364.7|364.6|364.8|364.6|364.8|364.6|364.65|364.45|1
1619524500000|2021-04-27 11:55:00|364.75|364.55|364.8|364.65|364.8|364.65|364.75|364.55|5
1619524800000|2021-04-27 12:00:00|364.85|364.6|364.85|364.7|364.85|364.7|364.75|364.6|0
1619525100000|2021-04-27 12:05:00|364.8|364.65|364.9|364.75|364.95|364.8|364.8|364.65|9
1619525400000|2021-04-27 12:10:00|364.85|364.7|364.95|364.8|364.95|364.8|364.85|364.7|5
1619525700000|2021-04-27 12:15:00|364.9|364.75|364.85|364.7|364.95|364.8|364.85|364.7|3
1619526000000|2021-04-27 12:20:00|364.9|364.75|364.95|364.8|364.95|364.8|364.9|364.75|4
1619526300000|2021-04-27 12:25:00|364.9|364.75|364.8|364.65|364.9|364.75|364.8|364.6|16
1619526600000|2021-04-27 12:30:00|364.85|364.7|364.8|364.6|364.85|364.7|364.75|364.55|4
1619526900000|2021-04-27 12:35:00|364.75|364.65|364.9|364.7|364.9|364.75|364.75|364.6|4
1619527200000|2021-04-27 12:40:00|364.85|364.75|364.75|364.55|364.85|364.75|364.75|364.55|3
1619527500000|2021-04-27 12:45:00|364.8|364.6|364.8|364.65|364.8|364.65|364.8|364.55|6
1619527800000|2021-04-27 12:50:00|364.85|364.6|364.75|364.55|364.85|364.6|364.7|364.5|4
1619528100000|2021-04-27 12:55:00|364.7|364.6|364.7|364.5|364.7|364.6|364.7|364.5|22
1619528400000|2021-04-27 13:00:00|364.75|364.55|364.7|364.5|364.75|364.6|364.65|364.5|3
1619528700000|2021-04-27 13:05:00|364.75|364.55|364.75|364.6|364.8|364.65|364.75|364.5|5
1619529000000|2021-04-27 13:10:00|364.8|364.65|364.7|364.55|364.8|364.65|364.7|364.55|34
1619529300000|2021-04-27 13:15:00|364.75|364.5|364.6|364.45|364.75|364.5|364.6|364.45|19
1619529600000|2021-04-27 13:20:00|364.55|364.4|364.8|364.6|364.8|364.65|364.55|364.4|27
1619529900000|2021-04-27 13:25:00|364.75|364.65|364.8|364.65|364.85|364.65|364.75|364.6|18
1619530200000|2021-04-27 13:30:00|364.85|364.7|364.9|364.75|364.9|364.75|364.7|364.55|53
1619530500000|2021-04-27 13:35:00|364.95|364.8|364.55|364.4|364.95|364.8|364.55|364.35|53
1619530800000|2021-04-27 13:40:00|364.6|364.45|364.55|364.35|364.6|364.45|364.45|364.3|14
1619531100000|2021-04-27 13:45:00|364.5|364.4|364.55|364.4|364.55|364.4|364.35|364.15|28
1619531400000|2021-04-27 13:50:00|364.5|364.35|364.8|364.6|364.8|364.6|364.45|364.25|35
1619531700000|2021-04-27 13:55:00|364.75|364.55|364.5|364.3|364.8|364.55|364.45|364.3|51
1619532000000|2021-04-27 14:00:00|364.45|364.35|364.45|364.3|364.6|364.45|364.3|364.15|18
1619532300000|2021-04-27 14:05:00|364.4|364.25|364.6|364.45|364.6|364.45|364.4|364.25|11
1619532600000|2021-04-27 14:10:00|364.65|364.5|364.55|364.4|364.65|364.5|364.4|364.25|17
1619532900000|2021-04-27 14:15:00|364.5|364.35|364.4|364.2|364.5|364.35|364.25|364.1|115
1619533200000|2021-04-27 14:20:00|364.35|364.15|364.3|364.15|364.4|364.25|364.25|364.1|15
1619533500000|2021-04-27 14:25:00|364.25|364.1|364.25|364.1|364.25|364.1|364.05|363.9|98
1619533800000|2021-04-27 14:30:00|364.3|364.15|364.25|364.05|364.35|364.2|364.2|364|31
1619534100000|2021-04-27 14:35:00|364.2|364.1|363.9|363.7|364.2|364.1|363.9|363.7|44
1619534400000|2021-04-27 14:40:00|363.85|363.65|364.05|363.9|364.05|363.9|363.85|363.65|133
1619534700000|2021-04-27 14:45:00|364.1|363.85|364.15|363.95|364.25|364.1|364.05|363.85|30
1619535000000|2021-04-27 14:50:00|364.1|364|364.15|364|364.2|364.05|364.1|363.9|20
1619535300000|2021-04-27 14:55:00|364.1|363.95|364.05|363.9|364.2|364.05|364.05|363.9|125
1619535600000|2021-04-27 15:00:00|364.1|363.85|363.95|363.75|364.1|363.95|363.9|363.7|41
1619535900000|2021-04-27 15:05:00|363.9|363.8|363.9|363.75|364|363.85|363.9|363.75|68
1619536200000|2021-04-27 15:10:00|363.95|363.8|364|363.85|364|363.85|363.9|363.75|8
1619536500000|2021-04-27 15:15:00|364.05|363.9|363.9|363.75|364.05|363.9|363.9|363.75|23
1619536800000|2021-04-27 15:20:00|363.95|363.8|364.15|364|364.15|364|363.9|363.75|48
1619537100000|2021-04-27 15:25:00|364.1|363.95|363.95|363.8|364.15|364|363.95|363.8|25
1619537400000|2021-04-27 15:30:00|364|363.85|363.9|363.75|364|363.85|363.9|363.75|18
1619537700000|2021-04-27 15:35:00|363.95|363.8|363.9|363.75|363.95|363.8|363.85|363.7|15
1619538000000|2021-04-27 15:40:00|363.95|363.8|364|363.85|364.05|363.9|363.9|363.75|24
1619538300000|2021-04-27 15:45:00|364.05|363.8|364|363.85|364.05|363.9|363.95|363.8|8
1619538600000|2021-04-27 15:50:00|364.05|363.9|364.1|363.95|364.15|364|364.05|363.9|36
1619538900000|2021-04-27 15:55:00|364.15|364|364.2|364.05|364.25|364.1|364.15|363.95|3
1619539200000|2021-04-27 16:00:00|364.25|364.1|364.2|364.05|364.25|364.1|364.2|364.05|6
1619539500000|2021-04-27 16:05:00|364.25|364.1|364.15|364|364.25|364.1|364.15|364|19
1619539800000|2021-04-27 16:10:00|364.2|364.05|364.15|364|364.2|364.05|364.1|363.95|19
1619540100000|2021-04-27 16:15:00|364.2|364.05|364.2|364|364.2|364.05|364.1|363.95|6
1619540400000|2021-04-27 16:20:00|364.15|364.05|364.15|364|364.15|364.05|364.1|363.95|3
1619540700000|2021-04-27 16:25:00|364.2|364.05|364.25|364.05|364.25|364.1|364.15|363.95|16
1619541000000|2021-04-27 16:30:00|364.2|364.1|364.15|364|364.25|364.1|364.15|363.95|11
1619541300000|2021-04-27 16:35:00|364.1|363.95|364.15|364|364.15|364|364.05|363.9|9
1619541600000|2021-04-27 16:40:00|364.2|364.05|364.05|363.9|364.2|364.05|364|363.85|8
1619541900000|2021-04-27 16:45:00|364|363.85|364|363.8|364.1|363.95|363.95|363.8|4
1619542200000|2021-04-27 16:50:00|363.95|363.85|363.9|363.75|363.95|363.85|363.85|363.7|16
1619542500000|2021-04-27 16:55:00|363.95|363.8|363.8|363.65|363.95|363.8|363.75|363.6|20
1619542800000|2021-04-27 17:00:00|363.85|363.7|363.95|363.8|363.95|363.8|363.85|363.6|3
1619543100000|2021-04-27 17:05:00|364.05|363.85|364.05|363.85|364.05|363.9|363.9|363.7|1
1619543400000|2021-04-27 17:10:00|364.1|363.9|364.05|363.9|364.15|363.95|364.05|363.85|0
1619543700000|2021-04-27 17:15:00|364|363.85|364.05|363.9|364.15|363.95|364|363.85|9
1619544000000|2021-04-27 17:20:00|364.1|363.95|364.15|363.95|364.15|364|364.1|363.9|2
1619544300000|2021-04-27 17:25:00|364.1|364|364.1|363.95|364.15|364|364.05|363.9|9
1619544600000|2021-04-27 17:30:00|364.15|363.9|364.05|363.9|364.15|364|364|363.85|4
1619544900000|2021-04-27 17:35:00|364.15|364|364.25|364.05|364.3|364.1|364.15|364|18
1619545200000|2021-04-27 17:40:00|364.2|364.1|364.2|364|364.3|364.1|364.15|364|1
1619545500000|2021-04-27 17:45:00|364.15|364.05|364.1|363.9|364.2|364.05|364.05|363.85|4
1619545800000|2021-04-27 17:50:00|364.15|363.95|364.15|364|364.15|364|364.15|363.9|1
1619546100000|2021-04-27 17:55:00|364.1|363.95|364.1|363.95|364.15|364|364.05|363.9|3
1619546400000|2021-04-27 18:00:00|364.15|363.9|363.9|363.75|364.15|363.95|363.9|363.7|19
1619546700000|2021-04-27 18:05:00|363.95|363.7|364|363.85|364.1|363.95|363.95|363.7|3
1619547000000|2021-04-27 18:10:00|364.05|363.9|364.05|363.85|364.1|363.9|364|363.8|9
1619547300000|2021-04-27 18:15:00|364|363.9|364.05|363.85|364.05|363.9|364|363.8|2
1619547600000|2021-04-27 18:20:00|364|363.9|364.15|363.95|364.15|363.95|364|363.85|19
1619547900000|2021-04-27 18:25:00|364.2|364|364.25|364.05|364.25|364.1|364.2|363.95|2
1619548200000|2021-04-27 18:30:00|364.2|364.1|364.3|364.15|364.3|364.15|364.2|364.05|0
1619548500000|2021-04-27 18:35:00|364.35|364.1|364.3|364.15|364.35|364.2|364.3|364.1|2
1619548800000|2021-04-27 18:40:00|364.25|364.1|364.25|364.05|364.3|364.15|364.2|364.05|0
1619549100000|2021-04-27 18:45:00|364.2|364.1|364.2|364|364.25|364.1|364.15|363.95|0
1619549400000|2021-04-27 18:50:00|364.15|364.05|364.15|364|364.2|364.05|364.15|364|1
1619549700000|2021-04-27 18:55:00|364.2|364.05|364.2|364.05|364.25|364.1|364.15|364|1
1619550000000|2021-04-27 19:00:00|364.15|364|364.35|364.15|364.35|364.2|364.15|364|7
1619550300000|2021-04-27 19:05:00|364.3|364.2|364.25|364.05|364.35|364.2|364.2|364.05|6
1619550600000|2021-04-27 19:10:00|364.3|364.1|364.45|364.25|364.45|364.25|364.25|364.05|0
1619550900000|2021-04-27 19:15:00|364.4|364.2|364.4|364.25|364.4|364.25|364.3|364.1|0
1619551200000|2021-04-27 19:20:00|364.45|364.2|364.4|364.2|364.45|364.3|364.3|364.15|0
1619551500000|2021-04-27 19:25:00|364.35|364.15|364.35|364.15|364.4|364.2|364.3|364.15|1
1619551800000|2021-04-27 19:30:00|364.4|364.2|364.45|364.25|364.45|364.3|364.35|364.15|0
1619552100000|2021-04-27 19:35:00|364.4|364.3|364.5|364.3|364.5|364.35|364.4|364.2|1
1619552400000|2021-04-27 19:40:00|364.45|364.35|364.55|364.35|364.55|364.35|364.45|364.25|0
1619552700000|2021-04-27 19:45:00|364.5|364.4|364.55|364.35|364.55|364.4|364.5|364.35|12
1619553000000|2021-04-27 19:50:00|364.5|364.4|364.55|364.35|364.65|364.5|364.5|364.35|4
1619553300000|2021-04-27 19:55:00|364.6|364.4|364.6|364.4|364.7|364.55|364.45|364.3|9
1619553600000|2021-04-27 20:00:00|364.65|364.45|364.55|364.4|364.75|364.55|364.55|364.4|24
1619553900000|2021-04-27 20:05:00|364.6|364.35|364.55|364.4|364.65|364.5|364.55|364.35|8
1619554200000|2021-04-27 20:10:00|364.6|364.45|364.8|364.6|364.8|364.65|364.6|364.4|15
1619554500000|2021-04-27 20:15:00|364.75|364.65|364.8|364.6|364.8|364.65|364.75|364.6|0
1619554800000|2021-04-27 20:20:00|364.75|364.65|364.7|364.5|364.75|364.65|364.65|364.5|0
1619555100000|2021-04-27 20:25:00|364.65|364.55|364.65|364.5|364.7|364.55|364.6|364.45|2
1619555400000|2021-04-27 20:30:00|364.6|364.45|364.6|364.4|364.65|364.5|364.5|364.35|3
1619555700000|2021-04-27 20:35:00|364.55|364.45|364.55|364.35|364.55|364.45|364.55|364.35|0
1619556000000|2021-04-27 20:40:00|364.5|364.3|364.55|364.25|364.6|364.4|364.3|364.05|14
1619556300000|2021-04-27 20:45:00|364.5|364.2|364.5|364.2|364.55|364.25|364.5|364.2|0
1619556600000|2021-04-27 20:50:00|364.55|364.25|364.5|364.2|364.55|364.25|364.5|364.2|0
1619556900000|2021-04-27 20:55:00|364.55|364.25|364.6|364.25|364.6|364.25|364.5|364.2|22
1619557200000|2021-04-27 21:00:00|364.65|364.2|364.8|364.15|364.8|364.2|364.65|364.15|0
1619557800000|2021-04-27 21:10:00|364.75||364.75||364.75||364.75||0
1619558100000|2021-04-27 21:15:00|||||||||85
1619560800000|2021-04-27 22:00:00|364.85|364.25|364.85|364.25|364.95|364.35|364.85|364.25|0
1619561100000|2021-04-27 22:05:00|364.95|364.35|364.85|364.25|364.95|364.35|364.85|364.25|0
1619561400000|2021-04-27 22:10:00|364.95|364.35|364.95|364.35|364.95|364.35|364.85|364.25|0
1619562600000|2021-04-27 22:30:00|364.85|364.25|364.85|364.25|364.95|364.35|364.85|364.25|0
1619563200000|2021-04-27 22:40:00|364.95|364.35|364.85|364.25|364.95|364.35|364.85|364.25|0
1619563500000|2021-04-27 22:45:00|364.95|364.35|364.95|364.35|364.95|364.35|364.85|364.25|0
1619563800000|2021-04-27 22:50:00|364.85|364.25|364.95|364.35|364.95|364.35|364.85|364.25|0
1619564100000|2021-04-27 22:55:00|364.85|364.25|364.95|364.35|364.95|364.35|364.85|364.25|0
1619564700000|2021-04-27 23:05:00|365.05|364.45|365.05|364.45|365.05|364.45|364.95|364.35|0
1619565000000|2021-04-27 23:10:00|364.95|364.35|364.95|364.35|365.05|364.45|364.95|364.35|0
1619566800000|2021-04-27 23:40:00|364.85|364.25|364.75|364.15|364.95|364.35|364.75|364.15|0
1619567100000|2021-04-27 23:45:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|0
1619567400000|2021-04-27 23:50:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|0
1619567700000|2021-04-27 23:55:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|0
1619568000000|2021-04-28 00:00:00|364.85|364.25|364.85|364.25|364.85|364.25|364.85|364.25|0
1619568300000|2021-04-28 00:05:00|364.75|364.15|364.75|364.15|364.85|364.25|364.75|364.15|0
1619568600000|2021-04-28 00:10:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|0
1619568900000|2021-04-28 00:15:00|364.85|364.25|364.75|364.15|364.85|364.25|364.75|364.15|0
1619569500000|2021-04-28 00:25:00|364.65|364.05|364.75|364.15|364.75|364.15|364.65|364.05|0
1619569800000|2021-04-28 00:30:00|364.65|364.05|364.15|363.9|364.75|364.3|364.1|363.8|1560
1619570100000|2021-04-28 00:35:00|364.1|363.85|364.1|363.9|364.25|364.05|364.05|363.85|78
1619570400000|2021-04-28 00:40:00|364.05|363.95|364.05|363.85|364.15|364|364|363.85|77
1619570700000|2021-04-28 00:45:00|364.1|363.9|363.75|363.55|364.1|363.9|363.65|363.5|740
1619571000000|2021-04-28 00:50:00|363.7|363.6|363.5|363.35|363.75|363.6|363.35|363.2|354
1619571300000|2021-04-28 00:55:00|363.55|363.5|363.6|363.4|363.7|363.5|363.5|363.35|665
1619571600000|2021-04-28 01:00:00|363.5|363.25|363.8|363.6|363.9|363.7|363.45|363.25|1045
1619571900000|2021-04-28 01:05:00|363.75|363.65|364|363.85|364.2|364|363.75|363.6|2312
1619572200000|2021-04-28 01:10:00|364.05|363.9|363.8|363.6|364.2|364.05|363.75|363.55|936
1619572500000|2021-04-28 01:15:00|363.75|363.65|363.9|363.7|363.9|363.75|363.6|363.45|171
1619572800000|2021-04-28 01:20:00|363.85|363.65|363.9|363.7|364|363.8|363.7|363.55|242
1619573100000|2021-04-28 01:25:00|363.95|363.75|363.9|363.7|364|363.85|363.65|363.5|237
1619573400000|2021-04-28 01:30:00|363.85|363.75|364.35|364.15|364.35|364.2|363.85|363.7|459
1619573700000|2021-04-28 01:35:00|364.3|364.1|364.35|364.2|364.4|364.25|364.2|364|526
1619574000000|2021-04-28 01:40:00|364.4|364.25|364.2|364.05|364.4|364.25|364.15|363.95|263
1619574300000|2021-04-28 01:45:00|364.25|364.1|364.25|364.05|364.3|364.15|364.15|363.95|287
1619574600000|2021-04-28 01:50:00|364.2|364.1|364.4|364.2|364.5|364.35|364.2|364.05|615
1619574900000|2021-04-28 01:55:00|364.35|364.15|364.45|364.3|364.5|364.3|364.15|364|202
1619575200000|2021-04-28 02:00:00|364.4|364.25|364.55|364.4|364.55|364.4|364.35|364.15|299
1619575500000|2021-04-28 02:05:00|364.5|364.35|364.55|364.35|364.75|364.55|364.45|364.3|314
1619575800000|2021-04-28 02:10:00|364.5|364.3|364.6|364.4|364.65|364.45|364.45|364.3|207
1619576100000|2021-04-28 02:15:00|364.55|364.45|364.7|364.55|364.75|364.6|364.55|364.4|208
1619576400000|2021-04-28 02:20:00|364.75|364.5|364.7|364.5|364.85|364.65|364.7|364.5|305
1619576700000|2021-04-28 02:25:00|364.65|364.45|364.75|364.6|364.8|364.65|364.65|364.45|226
1619577000000|2021-04-28 02:30:00|364.8|364.55|364.95|364.8|364.95|364.8|364.75|364.55|249
1619577300000|2021-04-28 02:35:00|364.9|364.75|365.2|365|365.25|365.05|364.9|364.75|349
1619577600000|2021-04-28 02:40:00|365.25|365.05|365.25|365.05|365.25|365.1|365.15|365|244
1619577900000|2021-04-28 02:45:00|365.2|365.1|365.1|364.95|365.25|365.1|365.05|364.85|1572
1619578200000|2021-04-28 02:50:00|365.05|364.9|365|364.85|365.1|364.95|365|364.85|191
1619578500000|2021-04-28 02:55:00|364.95|364.8|365.05|364.9|365.1|364.95|364.95|364.8|3465
1619578800000|2021-04-28 03:00:00|365|364.85|364.9|364.75|365.05|364.9|364.9|364.75|1361
1619579100000|2021-04-28 03:05:00|364.95|364.8|364.75|364.6|364.95|364.8|364.7|364.55|1267
1619579400000|2021-04-28 03:10:00|364.7|364.55|364.65|364.5|364.75|364.6|364.65|364.5|557
1619579700000|2021-04-28 03:15:00|364.7|364.45|364.6|364.4|364.7|364.5|364.55|364.4|137
1619580000000|2021-04-28 03:20:00|364.65|364.45|364.55|364.35|364.65|364.45|364.5|364.35|149
1619580300000|2021-04-28 03:25:00|364.5|364.3|364.45|364.3|364.55|364.35|364.45|364.25|124
1619580600000|2021-04-28 03:30:00|364.4|364.25|364.5|364.35|364.5|364.35|364.4|364.25|144
1619580900000|2021-04-28 03:35:00|364.45|364.3|364.3|364.1|364.45|364.3|364.25|364.1|223
1619581200000|2021-04-28 03:40:00|364.25|364.05|364.2|364.05|364.3|364.15|364.2|364.05|170
1619581500000|2021-04-28 03:45:00|364.25|364|364.2|364|364.25|364|364.15|364|150
1619581800000|2021-04-28 03:50:00|364.15|363.95|363.9|363.75|364.2|363.95|363.9|363.75|220
1619582100000|2021-04-28 03:55:00|363.95|363.8|364.15|363.95|364.15|364|363.95|363.75|250
1619582400000|2021-04-28 04:00:00|364.1|363.9|364.2|364.05|364.25|364.05|364.05|363.9|318
1619582700000|2021-04-28 04:05:00|364.25|364.1|364.3|364.15|364.35|364.15|364.25|364.1|188
1619583000000|2021-04-28 04:10:00|364.35|364.1|364.4|364.25|364.45|364.25|364.35|364.1|451
1619583300000|2021-04-28 04:15:00|364.45|364.3|364.65|364.45|364.65|364.45|364.4|364.25|186
1619583600000|2021-04-28 04:20:00|364.7|364.5|364.8|364.6|364.8|364.6|364.65|364.45|453
1619583900000|2021-04-28 04:25:00|364.75|364.65|364.8|364.65|364.8|364.65|364.75|364.6|141
1619584200000|2021-04-28 04:30:00|364.75|364.6|364.65|364.5|364.8|364.65|364.65|364.5|230
1619584500000|2021-04-28 04:35:00|364.7|364.55|364.7|364.5|364.75|364.6|364.65|364.5|194
1619584800000|2021-04-28 04:40:00|364.75|364.55|364.7|364.55|364.75|364.55|364.65|364.5|174
1619585100000|2021-04-28 04:45:00|364.65|364.5|364.7|364.55|364.75|364.6|364.65|364.45|185
1619585400000|2021-04-28 04:50:00|364.65|364.5|364.65|364.45|364.7|364.5|364.6|364.45|193
1619585700000|2021-04-28 04:55:00|364.6|364.5|364.65|364.45|364.65|364.5|364.55|364.4|239
1619586000000|2021-04-28 05:00:00|364.6|364.4|364.45|364.3|364.65|364.5|364.45|364.3|277
1619586300000|2021-04-28 05:05:00|364.4|364.25|364.5|364.35|364.5|364.35|364.4|364.25|184
1619586600000|2021-04-28 05:10:00|364.55|364.4|364.5|364.35|364.65|364.5|364.5|364.3|221
1619586900000|2021-04-28 05:15:00|364.55|364.4|364.5|364.35|364.65|364.5|364.5|364.35|272
1619587200000|2021-04-28 05:20:00|364.55|364.4|364.45|364.3|364.55|364.4|364.4|364.25|231
1619587500000|2021-04-28 05:25:00|364.4|364.25|364.5|364.3|364.55|364.35|364.4|364.25|250
1619587800000|2021-04-28 05:30:00|364.55|364.35|364.5|364.35|364.55|364.4|364.4|364.25|1672
1619588100000|2021-04-28 05:35:00|364.55|364.4|364.65|364.5|364.65|364.5|364.5|364.35|171
1619588400000|2021-04-28 05:40:00|364.7|364.55|364.55|364.4|364.7|364.55|364.55|364.4|186
1619588700000|2021-04-28 05:45:00|364.5|364.35|364.6|364.45|364.6|364.45|364.5|364.35|171
1619589000000|2021-04-28 05:50:00|364.65|364.5|364.65|364.5|364.7|364.55|364.6|364.45|258
1619589300000|2021-04-28 05:55:00|364.7|364.55|364.7|364.55|364.75|364.6|364.6|364.45|334
1619589600000|2021-04-28 06:00:00|364.65|364.5|364.7|364.55|364.75|364.6|364.6|364.45|289
1619589900000|2021-04-28 06:05:00|364.75|364.6|364.7|364.55|364.8|364.65|364.7|364.55|210
1619590200000|2021-04-28 06:10:00|364.75|364.6|364.85|364.7|364.9|364.75|364.75|364.6|187
1619590500000|2021-04-28 06:15:00|364.9|364.65|364.8|364.65|364.9|364.7|364.8|364.65|152
1619590800000|2021-04-28 06:20:00|364.75|364.6|364.6|364.4|364.8|364.65|364.55|364.4|227
1619591100000|2021-04-28 06:25:00|364.55|364.45|364.65|364.5|364.7|364.5|364.45|364.3|1865
1619591400000|2021-04-28 06:30:00|364.7|364.55|364.5|364.35|364.7|364.55|364.5|364.3|181
1619591700000|2021-04-28 06:35:00|364.45|364.3|364.6|364.45|364.65|364.5|364.45|364.3|137
1619592000000|2021-04-28 06:40:00|364.55|364.4|364.55|364.35|364.6|364.45|364.45|364.3|310
1619592300000|2021-04-28 06:45:00|364.5|364.3|364.55|364.4|364.55|364.4|364.4|364.25|649
1619592600000|2021-04-28 06:50:00|364.5|364.35|364.65|364.5|364.7|364.5|364.5|364.35|586
1619592900000|2021-04-28 06:55:00|364.6|364.45|364.5|364.35|364.6|364.45|364.5|364.35|449
1619593200000|2021-04-28 07:00:00|364.45|364.3|364.65|364.5|364.7|364.55|364.45|364.25|491
1619593500000|2021-04-28 07:05:00|364.7|364.55|364.7|364.5|364.7|364.55|364.55|364.35|273
1619593800000|2021-04-28 07:10:00|364.65|364.45|364.55|364.4|364.7|364.5|364.55|364.4|490
1619594100000|2021-04-28 07:15:00|364.5|364.35|364.7|364.55|364.7|364.55|364.45|364.3|2370
1619594400000|2021-04-28 07:20:00|364.65|364.5|364.7|364.5|364.7|364.55|364.45|364.3|408
1619594700000|2021-04-28 07:25:00|364.65|364.45|364.6|364.45|364.7|364.5|364.55|364.4|212
1619595000000|2021-04-28 07:30:00|364.65|364.5|364.6|364.45|364.65|364.5|364.5|364.3|270
1619595300000|2021-04-28 07:35:00|364.65|364.5|364.65|364.5|364.65|364.5|364.55|364.35|343
1619595600000|2021-04-28 07:40:00|364.6|364.45|364.65|364.5|364.7|364.55|364.55|364.4|299
1619595900000|2021-04-28 07:45:00|364.6|364.45|364.7|364.55|364.75|364.6|364.6|364.45|459
1619596200000|2021-04-28 07:50:00|364.75|364.6|364.65|364.5|364.75|364.6|364.65|364.45|240
1619596500000|2021-04-28 07:55:00|364.75|364.55|364.7|364.55|364.75|364.6|364.7|364.55|223
1619596800000|2021-04-28 08:00:00|364.65|364.5|364.7|364.55|364.75|364.6|364.65|364.45|425
1619597100000|2021-04-28 08:05:00|364.75|364.6|364.7|364.55|364.75|364.6|364.7|364.55|134
1619597400000|2021-04-28 08:10:00|364.75|364.6|364.55|364.4|364.75|364.6|364.5|364.35|189
1619597700000|2021-04-28 08:15:00|364.6|364.45|364.5|364.35|364.6|364.45|364.5|364.35|148
1619598000000|2021-04-28 08:20:00|364.55|364.4|364.5|364.35|364.55|364.4|364.5|364.35|168
1619598300000|2021-04-28 08:25:00|364.55|364.4|364.65|364.5|364.65|364.5|364.5|364.35|321
1619598600000|2021-04-28 08:30:00|364.7|364.55|364.95|364.8|364.95|364.8|364.7|364.55|714
1619598900000|2021-04-28 08:35:00|365|364.85|365|364.85|365.05|364.9|364.95|364.8|250
1619599200000|2021-04-28 08:40:00|364.95|364.8|364.95|364.8|365|364.85|364.9|364.75|213
1619599500000|2021-04-28 08:45:00|364.9|364.75|364.9|364.75|365.1|364.95|364.9|364.7|377
1619599800000|2021-04-28 08:50:00|364.95|364.8|365.25|365.1|365.25|365.1|364.9|364.75|465
1619600100000|2021-04-28 08:55:00|365.3|365.15|365.3|365.15|365.35|365.2|365.2|365.05|413
1619600400000|2021-04-28 09:00:00|365.15|365|365.15|365|365.25|365.1|365.1|364.95|788
1619600700000|2021-04-28 09:05:00|365.25|365.05|365.15|365|365.25|365.1|365.1|364.95|560
1619601000000|2021-04-28 09:10:00|365.2|365.05|365.2|365|365.25|365.1|365.2|365|96
1619601300000|2021-04-28 09:15:00|365.15|364.95|365.05|364.85|365.15|364.95|365.05|364.85|61
1619601600000|2021-04-28 09:20:00|365.2|364.6|365.2|364.6|365.2|364.6|365.2|364.6|0
1619601900000|2021-04-28 09:25:00|365.3|364.7|365.2|364.6|365.3|364.7|365.2|364.6|3
1619602200000|2021-04-28 09:30:00|365.1|364.5|365.1|364.5|365.2|364.6|365.1|364.5|0
1619602500000|2021-04-28 09:35:00|365.2|364.6|365.1|364.5|365.2|364.6|365.1|364.5|0
1619602800000|2021-04-28 09:40:00|365.2|364.6|365.2|364.6|365.3|364.7|365.1|364.5|0
1619603100000|2021-04-28 09:45:00|365.3|364.7|365.2|364.6|365.3|364.7|365.2|364.6|0
1619603400000|2021-04-28 09:50:00|365.3|364.7|365.15|364.95|365.3|364.95|365.15|364.6|152
1619603700000|2021-04-28 09:55:00|365.2|365|365.1|364.9|365.2|365.05|365.05|364.9|114
1619604000000|2021-04-28 10:00:00|365.05|364.95|365.1|364.95|365.1|364.95|365.05|364.9|7
1619604300000|2021-04-28 10:05:00|365.15|364.9|365.05|364.9|365.15|365|365.05|364.9|5
1619604600000|2021-04-28 10:10:00|||||||||2
1619604900000|2021-04-28 10:15:00|365|364.85|365|364.85|365.05|364.9|365|364.85|5
1619605200000|2021-04-28 10:20:00|365.05|364.9|365.05|364.9|365.1|364.95|365.05|364.85|3
1619605500000|2021-04-28 10:25:00||364.85||364.85||364.9||364.85|0
1619605800000|2021-04-28 10:30:00|365|364.9|365|364.85|365|364.9|365|364.85|1
1619606100000|2021-04-28 10:35:00|365.05|364.9|365.15|365|365.15|365|365.05|364.9|7
1619606400000|2021-04-28 10:40:00|365.2|365.05|365.2|365.05|365.2|365.05|365.15|365|5
1619606700000|2021-04-28 10:45:00|365.15|365|365.1|364.95|365.2|365|365.05|364.9|9
1619607000000|2021-04-28 10:50:00|365.15|365|365.1|364.95|365.2|365.05|365.1|364.95|5
1619607300000|2021-04-28 10:55:00|365.15|365|365.2|365.05|365.25|365.1|365.15|365|3
1619607600000|2021-04-28 11:00:00|365.25|365.1|365.2|365.05|365.35|365.15|365.2|365.05|20
1619607900000|2021-04-28 11:05:00|365.25||365.2||365.25||365.2||9
1619608200000|2021-04-28 11:10:00|365.15|365|365.15|365|365.2|365|365.15|365|1
1619608500000|2021-04-28 11:15:00|365.2|365.05|365.2|365.05|365.2|365.05|365.15|365|2
1619609100000|2021-04-28 11:25:00|365.15|365|365.2|365|365.2|365.05|365.15|364.95|3
1619609400000|2021-04-28 11:30:00|365.15|364.95|365.1|364.95|365.2|365|365|364.85|8
1619609700000|2021-04-28 11:35:00|365.15|364.9|365|364.85|365.15|364.9|365|364.8|33
1619610000000|2021-04-28 11:40:00|365.05|364.9|364.9|364.75|365.05|364.9|364.9|364.75|4
1619610300000|2021-04-28 11:45:00|364.85|364.7|365|364.85|365.05|364.9|364.85|364.65|15
1619610600000|2021-04-28 11:50:00|365.05|364.9|364.95|364.75|365.05|364.9|364.95|364.75|3
1619610900000|2021-04-28 11:55:00|365|364.8|365.05|364.85|365.05|364.85|365|364.8|51
1619611200000|2021-04-28 12:00:00|365|364.9|365.05|364.9|365.05|364.9|364.95|364.8|79
1619611500000|2021-04-28 12:05:00|365.1|364.85|365.1|364.9|365.1|364.9|365.1|364.85|0
1619611800000|2021-04-28 12:10:00|365.15|364.85|365.05|364.85|365.15|364.9|365.05|364.85|2
1619612100000|2021-04-28 12:15:00|365.1|364.9|365.05|364.85|365.1|364.9|365.05|364.85|2
1619612400000|2021-04-28 12:20:00|365|364.8|365.05|364.85|365.05|364.85|365|364.8|0
1619612700000|2021-04-28 12:25:00|365|364.8|365.1|364.9|365.1|364.9|365|364.8|12
1619613000000|2021-04-28 12:30:00|365.15|364.95|365.2|365|365.2|365.05|365.1|364.95|6
1619613300000|2021-04-28 12:35:00|365.15|365.05|365.15|364.95|365.2|365.05|365.1|364.95|394
1619613600000|2021-04-28 12:40:00|365.1|365|365.15|364.95|365.2|365|365.1|364.95|36
1619613900000|2021-04-28 12:45:00|365.1|364.9|365|364.85|365.1|364.9|364.95|364.8|20
1619614200000|2021-04-28 12:50:00|364.95|364.8|364.95|364.8|364.95|364.8|364.9|364.7|6
1619614500000|2021-04-28 12:55:00|365|364.9|365|364.85|365.1|364.9|365|364.85|66
1619614800000|2021-04-28 13:00:00|365.05|364.8|364.95|364.8|365.05|364.85|364.9|364.75|62
1619615100000|2021-04-28 13:05:00|365|364.85|364.85|364.7|365|364.85|364.85|364.7|8
1619615400000|2021-04-28 13:10:00|364.8|364.65|364.75|364.6|364.85|364.7|364.75|364.6|61
1619615700000|2021-04-28 13:15:00|364.8|364.55|364.65|364.5|364.8|364.55|364.65|364.45|143
1619616000000|2021-04-28 13:20:00|364.6|364.45|364.7|364.55|364.75|364.6|364.55|364.35|71
1619616300000|2021-04-28 13:25:00|364.65|364.5|364.9|364.75|364.9|364.75|364.65|364.5|42
1619616600000|2021-04-28 13:30:00|364.95|364.8|364.9|364.75|364.95|364.8|364.7|364.55|101
1619616900000|2021-04-28 13:35:00|364.95|364.8|364.85|364.65|365.1|364.95|364.85|364.65|126
1619617200000|2021-04-28 13:40:00|364.8|364.7|364.95|364.8|365|364.85|364.8|364.7|19
1619617500000|2021-04-28 13:45:00|365|364.85|365.05|364.9|365.15|365|365|364.8|66
1619617800000|2021-04-28 13:50:00|365|364.8|365.05|364.9|365.05|364.9|364.95|364.8|74
1619618100000|2021-04-28 13:55:00|365.1|364.95|365.25|365.1|365.25|365.1|365.1|364.95|27
1619618400000|2021-04-28 14:00:00|365.2|365|365.25|365.1|365.25|365.1|365.1|364.95|53
1619618700000|2021-04-28 14:05:00|365.35|365.2|365.5|365.35|365.6|365.45|365.35|365.2|133
1619619000000|2021-04-28 14:10:00|365.45|365.3|365.75|365.6|365.75|365.6|365.45|365.3|34
1619619300000|2021-04-28 14:15:00|365.7|365.55|365.75|365.6|365.75|365.6|365.7|365.55|36
1619619600000|2021-04-28 14:20:00|365.85|365.65|365.85|365.65|366.05|365.85|365.8|365.65|62
1619619900000|2021-04-28 14:25:00|365.8|365.7|365.8|365.6|365.9|365.75|365.75|365.6|43
1619620200000|2021-04-28 14:30:00|365.85|365.65|365.7|365.5|365.85|365.7|365.65|365.5|12
1619620500000|2021-04-28 14:35:00|365.65|365.45|365.75|365.55|365.85|365.7|365.6|365.45|35
1619620800000|2021-04-28 14:40:00|365.7|365.5|365.65|365.45|365.75|365.55|365.6|365.4|83
1619621100000|2021-04-28 14:45:00|365.6|365.5|365.6|365.4|365.7|365.55|365.55|365.35|4
1619621400000|2021-04-28 14:50:00|365.65|365.45|365.55|365.35|365.75|365.55|365.5|365.35|1
1619621700000|2021-04-28 14:55:00|365.5|365.3|365.55|365.4|365.6|365.4|365.35|365.2|90
1619622000000|2021-04-28 15:00:00|365.6|365.45|365.65|365.45|365.7|365.5|365.6|365.45|19
1619622300000|2021-04-28 15:05:00|365.6|365.4|365.75|365.6|365.8|365.6|365.5|365.35|17
1619622600000|2021-04-28 15:10:00|365.8|365.65|365.55|365.35|365.8|365.65|365.55|365.35|20
1619622900000|2021-04-28 15:15:00|365.6|365.4|365.6|365.45|365.6|365.45|365.55|365.4|8
1619623200000|2021-04-28 15:20:00|365.55|365.4|365.55|365.4|365.7|365.5|365.55|365.35|17
1619623500000|2021-04-28 15:25:00|365.6|365.45|365.5|365.35|365.6|365.45|365.45|365.25|26
1619623800000|2021-04-28 15:30:00|365.55|365.4|365.5|365.3|365.55|365.4|365.4|365.25|12
1619624100000|2021-04-28 15:35:00|365.55|365.35|365.85|365.7|365.85|365.7|365.55|365.3|20
1619624400000|2021-04-28 15:40:00|365.8|365.65|365.6|365.4|365.8|365.65|365.55|365.4|38
1619624700000|2021-04-28 15:45:00|365.55|365.35|365.55|365.4|365.65|365.5|365.45|365.3|13
1619625000000|2021-04-28 15:50:00|365.5|365.35|365.4|365.25|365.5|365.35|365.4|365.25|10
1619625300000|2021-04-28 15:55:00|365.45|365.3|365.4|365.25|365.45|365.3|365.4|365.25|6
1619625600000|2021-04-28 16:00:00|365.35|365.2|365.4|365.2|365.4|365.2|365.25|365.05|9
1619625900000|2021-04-28 16:05:00|365.45|365.25|365.55|365.35|365.55|365.35|365.4|365.2|5
1619626200000|2021-04-28 16:10:00|365.5|365.3|365.55|365.35|365.65|365.45|365.45|365.3|0
1619626500000|2021-04-28 16:15:00|365.6|365.4|365.65|365.45|365.7|365.5|365.5|365.35|0
1619626800000|2021-04-28 16:20:00|365.6|365.4|365.5|365.3|365.65|365.4|365.45|365.3|1
1619627100000|2021-04-28 16:25:00|365.45|365.35|365.6|365.4|365.6|365.45|365.45|365.3|4
1619627400000|2021-04-28 16:30:00|365.55|365.45|365.65|365.5|365.7|365.5|365.55|365.45|1
1619627700000|2021-04-28 16:35:00|365.6|365.45|365.7|365.55|365.7|365.55|365.6|365.45|1
1619628000000|2021-04-28 16:40:00|365.75|365.6|365.7|365.5|365.75|365.6|365.7|365.5|2
1619628300000|2021-04-28 16:45:00|365.75|365.55|365.9|365.7|365.9|365.7|365.7|365.5|11
1619628600000|2021-04-28 16:50:00|365.85|365.65|365.85|365.65|365.9|365.7|365.85|365.65|1
1619628900000|2021-04-28 16:55:00|365.8|365.7|365.85|365.65|365.85|365.7|365.8|365.65|0
1619629200000|2021-04-28 17:00:00||365.7||365.7||365.7||365.65|2
1619629500000|2021-04-28 17:05:00|365.8|365.65|365.8|365.65|365.85|365.7|365.8|365.65|3
1619629800000|2021-04-28 17:10:00|365.75|365.6|365.8|365.6|365.8|365.65|365.75|365.6|0
1619630100000|2021-04-28 17:15:00|365.75|365.65|365.85|365.65|365.85|365.7|365.75|365.6|2
1619630400000|2021-04-28 17:20:00|365.8|365.6|365.8|365.6|365.85|365.7|365.75|365.6|0
1619630700000|2021-04-28 17:25:00|365.75|365.65|365.8|365.65|365.8|365.65|365.75|365.6|0
1619631000000|2021-04-28 17:30:00|365.75|365.6|365.8|365.6|365.8|365.65|365.75|365.6|0
1619631300000|2021-04-28 17:35:00|365.75|365.65|365.65|365.5|365.8|365.65|365.65|365.5|1
1619631600000|2021-04-28 17:40:00|365.7||365.65||365.7||365.65||1
1619631900000|2021-04-28 17:45:00|365.6|365.45|365.55|365.4|365.6|365.45|365.5|365.35|1
1619632200000|2021-04-28 17:50:00|365.5|365.35|365.5|365.3|365.55|365.35|365.45|365.3|7
1619632500000|2021-04-28 17:55:00|365.65|365.35|365.5|365.35|365.75|365.4|365.5|365.2|14
1619632800000|2021-04-28 18:00:00|365.7|365.4|365.6|365.3|366|365.7|365.25|365.05|20
1619633100000|2021-04-28 18:05:00|365.65|365.35|365.65|365.3|365.7|365.35|365.6|365.3|0
1619633400000|2021-04-28 18:10:00|365.6|365.35|365.65|365.35|365.65|365.35|365.6|365.35|0
1619633700000|2021-04-28 18:15:00|365.75|365.3|365.7|365.5|365.75|365.5|365.65|365.3|0
1619634000000|2021-04-28 18:20:00|365.75|365.45|365.7|365.5|365.75|365.55|365.65|365.45|8
1619634300000|2021-04-28 18:25:00|365.65|365.55|365.7|365.5|365.7|365.55|365.65|365.45|0
1619634600000|2021-04-28 18:30:00|365.65|365.55|365.7|365.55|365.7|365.55|365.5|365.3|0
1619634900000|2021-04-28 18:35:00|365.8|365.5|366.25|366.05|366.35|366.15|365.8|365.5|31
1619635200000|2021-04-28 18:40:00|366.3|366.1|366.5|366.25|366.5|366.3|366.25|366.05|5
1619635500000|2021-04-28 18:45:00|366.45|366.3|366.4|366.2|366.6|366.4|366.35|366.2|10
1619635800000|2021-04-28 18:50:00|366.35|366.25|366.4|366.25|366.55|366.35|366.35|366.2|10
1619636100000|2021-04-28 18:55:00|366.45|366.2|366.45|366.25|366.45|366.3|366.35|366.2|2
1619636400000|2021-04-28 19:00:00|366.4|366.3|366.35|366.2|366.5|366.3|366.35|366.2|1
1619636700000|2021-04-28 19:05:00|366.4|366.15|366.15|365.95|366.4|366.2|366.1|365.95|11
1619637000000|2021-04-28 19:10:00|366.1|365.9|365.95|365.65|366.1|365.9|365.65|365.5|16
1619637300000|2021-04-28 19:15:00|366|365.6|366.05|365.7|366.05|365.8|366|365.6|0
1619637600000|2021-04-28 19:20:00|366|365.75|366|365.8|366.05|365.9|366|365.7|9
1619637900000|2021-04-28 19:25:00|365.95|365.85|366.15|365.95|366.15|366|365.95|365.8|51
1619638200000|2021-04-28 19:30:00|366.1|365.9|366.05|365.85|366.15|365.95|365.95|365.8|2
1619638500000|2021-04-28 19:35:00|366.1|365.9|366.15|365.95|366.25|366|366.05|365.85|3
1619638800000|2021-04-28 19:40:00|366.2|366|366.15|366|366.2|366.05|366.15|365.95|4
1619639100000|2021-04-28 19:45:00|366.1|365.95|365.9|365.75|366.1|365.95|365.9|365.7|12
1619639400000|2021-04-28 19:50:00|365.85|365.7|365.65|365.5|365.9|365.75|365.65|365.5|6
1619639700000|2021-04-28 19:55:00|365.7|365.45|365.75|365.55|365.85|365.7|365.7|365.45|1013
1619640000000|2021-04-28 20:00:00|365.8|365.5|365.7|365.55|365.8|365.55|365.65|365.5|1
1619640300000|2021-04-28 20:05:00|365.75|365.5|365.7|365.5|365.8|365.55|365.65|365.5|0
1619640600000|2021-04-28 20:10:00|365.65|365.45|365.6|365.4|365.7|365.5|365.6|365.4|2
1619640900000|2021-04-28 20:15:00||365.45||365.45||365.45||365.4|1
1619641200000|2021-04-28 20:20:00|365.55|365.4|365.6|365.45|365.6|365.45|365.55|365.35|2
1619641500000|2021-04-28 20:25:00|365.55|365.4|365.55|365.4|365.6|365.4|365.55|365.35|0
1619641800000|2021-04-28 20:30:00|365.6|365.35|365.6|365.4|365.65|365.4|365.5|365.35|1
1619642100000|2021-04-28 20:35:00|365.65|365.35|365.65|365.4|365.7|365.4|365.65|365.35|0
1619642400000|2021-04-28 20:40:00|365.7|365.35|365.8|365.45|365.8|365.45|365.6|365.3|8
1619642700000|2021-04-28 20:45:00|365.75|365.4|365.8|365.4|365.8|365.5|365.6|365.25|2
1619643000000|2021-04-28 20:50:00|365.75|365.35|365.85|365.4|365.85|365.4|365.75|365.35|0
1619643300000|2021-04-28 20:55:00|365.8|365.35|365.65|365.15|365.9|365.5|365.65|365.15|60
1619643600000|2021-04-28 21:00:00|365.7|365.2|365.85|365.05|365.85|365.2|365.7|365.05|0
1619644200000|2021-04-28 21:10:00|365.8|365.2|365.8|365.2|365.8|365.2|365.8|365.2|0
1619644500000|2021-04-28 21:15:00|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|0
1619644800000|2021-04-28 21:20:00|365.8|365.2|365.8|365.2|365.8|365.2|365.8|365.2|0
1619645100000|2021-04-28 21:25:00|365.7|365.1|365.7|365.1|365.8|365.2|365.7|365.1|0
1619646600000|2021-04-28 21:50:00|365.8|365.2|365.8|365.2|365.8|365.2|365.7|365.1|0
1619646900000|2021-04-28 21:55:00|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|0
1619647200000|2021-04-28 22:00:00|365.8|365.2|365.9|365.3|365.9|365.3|365.8|365.2|0
1619647800000|2021-04-28 22:10:00|366|365.4|366|365.4|366|365.4|365.9|365.3|0
1619649600000|2021-04-28 22:40:00|365.9|365.3|366|365.4|366|365.4|365.9|365.3|0
1619649900000|2021-04-28 22:45:00|365.9|365.3|365.9|365.3|366|365.4|365.9|365.3|0
1619650200000|2021-04-28 22:50:00|366|365.4|366|365.4|366|365.4|366|365.4|0
1619650800000|2021-04-28 23:00:00|366.1|365.5|366|365.4|366.1|365.5|366|365.4|0
1619653500000|2021-04-28 23:45:00|366.1|365.5|366|365.4|366.1|365.5|366|365.4|0
1619653800000|2021-04-28 23:50:00|366.1|365.5|366.1|365.5|366.1|365.5|366|365.4|0
1619654100000|2021-04-28 23:55:00|366.2|365.6|366.1|365.5|366.2|365.6|366.1|365.5|0
1619654400000|2021-04-29 00:00:00|365.9|365.3|365.9|365.3|365.9|365.3|365.8|365.2|0
1619654700000|2021-04-29 00:05:00|366|365.4|366|365.4|366|365.4|366|365.4|0
1619655000000|2021-04-29 00:10:00|366.1|365.5|366|365.4|366.1|365.5|366|365.4|0
1619656200000|2021-04-29 00:30:00|366.2|365.85|366.4|366.25|366.7|366.55|365.95|365.75|299
1619656500000|2021-04-29 00:35:00|366.35|366.1|366.25|366.1|366.35|366.2|366.1|365.95|103
1619656800000|2021-04-29 00:40:00|366.2|366.05|365.95|365.8|366.2|366.1|365.95|365.8|79
1619657100000|2021-04-29 00:45:00|366|365.7|365.95|365.8|366.15|366|365.8|365.65|210
1619657400000|2021-04-29 00:50:00|366|365.85|366.1|365.95|366.2|366.05|365.95|365.75|206
1619657700000|2021-04-29 00:55:00|366.05|365.9|366.2|366.05|366.2|366.05|365.8|365.65|254
1619658000000|2021-04-29 01:00:00|366.15|366|366.2|366.05|366.3|366.15|365.75|365.6|847
1619658300000|2021-04-29 01:05:00|366.15|366|365.9|365.7|366.35|366.2|365.8|365.6|513
1619658600000|2021-04-29 01:10:00|365.95|365.75|366.3|366.15|366.35|366.2|365.9|365.75|641
1619658900000|2021-04-29 01:15:00|366.35|366.2|366.65|366.45|366.7|366.5|366.35|366.2|442
1619659200000|2021-04-29 01:20:00|366.7|366.5|366.65|366.45|367.05|366.85|366.55|366.4|456
1619659500000|2021-04-29 01:25:00|366.6|366.4|366.2|366|366.6|366.4|366.05|365.9|996
1619659800000|2021-04-29 01:30:00|366.15|365.95|366.2|366.05|366.45|366.3|366|365.85|292
1619660100000|2021-04-29 01:35:00|366.25|366.1|366.2|366|366.45|366.3|366.1|365.95|296
1619660400000|2021-04-29 01:40:00|366.25|366.05|366.35|366.2|366.5|366.35|366.15|366|288
1619660700000|2021-04-29 01:45:00|366.4|366.25|366.3|366.15|366.65|366.45|366.3|366.15|286
1619661000000|2021-04-29 01:50:00|366.35|366.2|366.3|366.15|366.4|366.25|366.3|366.15|411
1619661300000|2021-04-29 01:55:00|366.35|366.2|366.45|366.3|366.6|366.45|366.3|366.15|294
1619661600000|2021-04-29 02:00:00|366.5|366.25|366|365.8|366.5|366.25|365.95|365.8|291
1619661900000|2021-04-29 02:05:00|365.95|365.85|366.1|365.95|366.15|365.95|365.95|365.85|167
1619662200000|2021-04-29 02:10:00|366.15|366|366.2|366.05|366.3|366.15|366.05|365.9|204
1619662500000|2021-04-29 02:15:00|366.25|366.1|365.95|365.8|366.25|366.1|365.85|365.7|268
1619662800000|2021-04-29 02:20:00|366|365.85|365.85|365.7|366.05|365.9|365.8|365.65|524
1619663100000|2021-04-29 02:25:00|365.9|365.75|365.9|365.75|365.95|365.75|365.7|365.55|185
1619663400000|2021-04-29 02:30:00|365.95|365.7|366|365.85|366.05|365.9|365.9|365.7|190
1619663700000|2021-04-29 02:35:00|366.05|365.9|365.95|365.8|366.15|365.95|365.95|365.8|211
1619664000000|2021-04-29 02:40:00|365.9|365.75|365.85|365.7|365.95|365.8|365.7|365.55|245
1619664300000|2021-04-29 02:45:00|365.8|365.65|365.7|365.55|365.8|365.65|365.55|365.4|249
1619664600000|2021-04-29 02:50:00|365.65|365.5|365.65|365.5|365.8|365.6|365.5|365.3|163
1619664900000|2021-04-29 02:55:00|365.6|365.45|365.55|365.4|365.65|365.5|365.5|365.35|156
1619665200000|2021-04-29 03:00:00|365.5|365.35|365.5|365.35|365.6|365.45|365.4|365.25|211
1619665500000|2021-04-29 03:05:00|365.45|365.3|365.35|365.2|365.5|365.35|365.3|365.15|248
1619665800000|2021-04-29 03:10:00|365.3|365.15|365.25|365.1|365.4|365.25|365.15|364.95|280
1619666100000|2021-04-29 03:15:00|365.3|365.15|365.1|364.95|365.3|365.15|365.05|364.9|188
1619666400000|2021-04-29 03:20:00|365.15|365|365.32|365.17|365.32|365.17|364.95|364.8|161
1619666700000|2021-04-29 03:25:00|365.27|365.12|365.32|365.17|365.32|365.17|365.22|365.07|170
1619667000000|2021-04-29 03:30:00|365.27|365.12|365.42|365.27|365.47|365.32|365.22|365.07|184
1619667300000|2021-04-29 03:35:00|365.37|365.22|365.27|365.12|365.37|365.22|365.27|365.12|120
1619667600000|2021-04-29 03:40:00|365.22|365.07|365.37|365.22|365.37|365.22|365.17|365.02|185
1619667900000|2021-04-29 03:45:00|365.42|365.27|365.47|365.32|365.47|365.32|365.32|365.17|170
1619668200000|2021-04-29 03:50:00|365.42|365.27|365.42|365.27|365.52|365.32|365.32|365.17|244
1619668500000|2021-04-29 03:55:00|365.37|365.22|365.32|365.17|365.37|365.22|365.27|365.12|169
1619668800000|2021-04-29 04:00:00|365.22|365.12|364.82|364.67|365.22|365.12|364.82|364.67|478
1619669100000|2021-04-29 04:05:00|364.77|364.62|365.12|364.97|365.12|364.97|364.67|364.52|245
1619669400000|2021-04-29 04:10:00|365.17|364.92|365.17|365.02|365.22|365.07|365.02|364.87|103
1619669700000|2021-04-29 04:15:00|365.12|364.97|365.07|364.92|365.12|365.02|364.92|364.77|86
1619670000000|2021-04-29 04:20:00|365.02|364.87|365.07|364.92|365.07|364.92|364.97|364.77|34
1619670300000|2021-04-29 04:25:00|365.02|364.87|364.97|364.77|365.02|364.87|364.87|364.72|79
1619670600000|2021-04-29 04:30:00|364.92|364.72|364.97|364.77|364.97|364.82|364.82|364.62|53
1619670900000|2021-04-29 04:35:00|364.92|364.72|364.77|364.62|364.92|364.72|364.77|364.62|31
1619671200000|2021-04-29 04:40:00|364.82|364.67|364.92|364.77|364.92|364.77|364.77|364.62|128
1619671500000|2021-04-29 04:45:00|364.97|364.82|364.87|364.72|365.07|364.92|364.87|364.72|74
1619671800000|2021-04-29 04:50:00|364.82|364.67|365.02|364.87|365.02|364.87|364.82|364.67|89
1619672100000|2021-04-29 04:55:00|364.97|364.82|364.82|364.67|364.97|364.82|364.77|364.62|94
1619672400000|2021-04-29 05:00:00|364.92|364.72|365.22|365.07|365.22|365.07|364.87|364.72|272
1619672700000|2021-04-29 05:05:00|365.17|365.02|365.12|364.97|365.22|365.07|365.12|364.97|49
1619673000000|2021-04-29 05:10:00|365.07|364.92|365.02|364.87|365.12|364.97|365.02|364.82|187
1619673300000|2021-04-29 05:15:00|365.07|364.92|365.02|364.87|365.07|364.92|365.02|364.87|115
1619673600000|2021-04-29 05:20:00|364.97|364.82|365.17|365.02|365.17|365.02|364.97|364.82|128
1619673900000|2021-04-29 05:25:00|365.12|364.97|365.07|364.92|365.17|365.02|365.02|364.87|173
1619674200000|2021-04-29 05:30:00|365.02|364.87|365.02|364.87|365.12|364.97|365.02|364.87|72
1619674500000|2021-04-29 05:35:00|365.07|364.92|365.17|365.02|365.17|365.02|365.02|364.87|65
1619674800000|2021-04-29 05:40:00|365.22|365.07|364.97|364.82|365.27|365.12|364.87|364.72|136
1619675100000|2021-04-29 05:45:00|365.07|364.87|365.27|365.12|365.27|365.12|364.97|364.82|98
1619675400000|2021-04-29 05:50:00|365.22|365.07|365.27|365.12|365.32|365.12|365.22|365.07|60
1619675700000|2021-04-29 05:55:00|365.22|365.07|365.22|365.07|365.37|365.22|365.22|365.07|133
1619676000000|2021-04-29 06:00:00|365.27|365.12|365.32|365.17|365.37|365.22|365.27|365.12|76
1619676300000|2021-04-29 06:05:00|365.27|365.12|365.07|364.92|365.27|365.12|365.02|364.87|101
1619676600000|2021-04-29 06:10:00|365.12|364.97|365.12|364.97|365.12|364.97|365.07|364.87|104
1619676900000|2021-04-29 06:15:00|365.02|364.92|365.17|365.02|365.17|365.02|365.02|364.87|84
1619677200000|2021-04-29 06:20:00|365.22|365.07|365.27|365.07|365.27|365.12|365.17|365.02|79
1619677500000|2021-04-29 06:25:00|365.32|365.12|365.17|365.02|365.32|365.17|365.17|365.02|52
1619677800000|2021-04-29 06:30:00|365.22|365.07|365.32|365.17|365.32|365.17|365.17|365.02|89
1619678100000|2021-04-29 06:35:00|365.37|365.22|365.37|365.22|365.42|365.27|365.37|365.17|62
1619678400000|2021-04-29 06:40:00|365.42|365.27|365.32|365.17|365.42|365.27|365.32|365.12|83
1619678700000|2021-04-29 06:45:00|365.27|365.12|364.97|364.82|365.27|365.12|364.92|364.77|116
1619679000000|2021-04-29 06:50:00|364.92|364.77|364.92|364.77|364.97|364.82|364.92|364.77|114
1619679300000|2021-04-29 06:55:00|364.87|364.72|365.07|364.92|365.07|364.92|364.77|364.62|204
1619679600000|2021-04-29 07:00:00|365.12|364.97|365.37|365.22|365.37|365.22|365.12|364.97|206
1619679900000|2021-04-29 07:05:00|365.42|365.27|365.22|365.07|365.42|365.27|365.22|365.07|138
1619680200000|2021-04-29 07:10:00|365.27|365.12|365.02|364.87|365.27|365.12|365.02|364.87|146
1619680500000|2021-04-29 07:15:00|364.97|364.82|365.07|364.92|365.07|364.92|364.97|364.82|147
1619680800000|2021-04-29 07:20:00|365.12|364.97|365.27|365.12|365.37|365.22|365.12|364.92|204
1619681100000|2021-04-29 07:25:00|365.32|365.17|365.37|365.22|365.37|365.22|365.27|365.12|635
1619681400000|2021-04-29 07:30:00|365.42|365.27|365.52|365.37|365.52|365.37|365.37|365.22|144
1619681700000|2021-04-29 07:35:00|365.47|365.32|365.52|365.37|365.67|365.52|365.47|365.32|375
1619682000000|2021-04-29 07:40:00|365.47|365.32|365.02|364.82|365.47|365.32|365.02|364.82|191
1619682300000|2021-04-29 07:45:00|364.97|364.87|365.12|364.97|365.17|365.02|364.97|364.82|133
1619682600000|2021-04-29 07:50:00|365.17|365.02|365.17|365.02|365.22|365.07|365.12|364.97|128
1619682900000|2021-04-29 07:55:00|365.22|365.07|365.37|365.22|365.42|365.27|365.22|365.07|130
1619683200000|2021-04-29 08:00:00|365.42|365.17|365.42|365.27|365.52|365.37|365.42|365.17|121
1619683500000|2021-04-29 08:05:00|365.37|365.22|365.37|365.22|365.47|365.27|365.32|365.17|151
1619683800000|2021-04-29 08:10:00|365.42|365.27|365.42|365.27|365.52|365.37|365.42|365.27|148
1619684100000|2021-04-29 08:15:00|365.37|365.22|365.32|365.17|365.42|365.27|365.22|365.07|159
1619684400000|2021-04-29 08:20:00|365.37|365.22|365.27|365.12|365.37|365.22|365.22|365.02|161
1619684700000|2021-04-29 08:25:00|365.22|365.07|365.02|364.87|365.22|365.07|365.02|364.87|260
1619685000000|2021-04-29 08:30:00|365.07|364.92|365.12|364.97|365.22|365.02|364.97|364.82|335
1619685300000|2021-04-29 08:35:00|365.22|364.92|365.02|364.87|365.22|365.07|365.02|364.87|299
1619685600000|2021-04-29 08:40:00|364.97|364.82|365.07|364.92|365.22|365.02|364.97|364.82|427
1619685900000|2021-04-29 08:45:00|365.12|364.97|365.12|364.97|365.22|365.07|365.02|364.87|349
1619686200000|2021-04-29 08:50:00|365.17|365.02|364.97|364.82|365.17|365.02|364.92|364.77|303
1619686500000|2021-04-29 08:55:00|364.92|364.77|364.77|364.62|364.92|364.77|364.77|364.62|419
1619686800000|2021-04-29 09:00:00|364.61|364.46|364.96|364.81|364.96|364.81|364.16|364.01|1206
1619687100000|2021-04-29 09:05:00|364.91|364.76|364.76|364.61|364.96|364.81|364.76|364.61|229
1619687400000|2021-04-29 09:10:00|364.71|364.56|364.66|364.46|364.81|364.61|364.61|364.46|98
1619687700000|2021-04-29 09:15:00|364.61|364.51|364.66|364.46|364.71|364.56|364.56|364.36|108
1619688000000|2021-04-29 09:20:00|364.86|364.26|364.96|364.36|364.96|364.36|364.86|364.26|0
1619688300000|2021-04-29 09:25:00|364.86|364.26|364.96|364.36|364.96|364.36|364.86|364.26|2
1619689800000|2021-04-29 09:50:00|364.86|364.71|364.81|364.66|364.96|364.76|364.81|364.66|25
1619690100000|2021-04-29 09:55:00|364.76|364.61|364.66|364.46|364.76|364.61|364.66|364.46|12
1619690400000|2021-04-29 10:00:00|364.61|364.41|364.61|364.46|364.66|364.51|364.61|364.41|27
1619690700000|2021-04-29 10:05:00|364.66|364.41|364.71|364.51|364.71|364.56|364.66|364.41|11
1619691000000|2021-04-29 10:10:00|364.66|364.56|364.81|364.66|364.81|364.66|364.66|364.56|5
1619691300000|2021-04-29 10:15:00|364.86|364.71|364.86|364.71|364.91|364.71|364.81|364.66|0
1619691600000|2021-04-29 10:20:00|364.81|364.66|364.71|364.56|364.81|364.66|364.71|364.56|2
1619691900000|2021-04-29 10:25:00|364.76|364.61|364.76|364.61|364.76|364.61|364.71|364.56|2
1619692200000|2021-04-29 10:30:00|364.81|364.66|364.81|364.61|364.81|364.66|364.76|364.56|1
1619692500000|2021-04-29 10:35:00|364.76|364.56|364.81|364.61|364.86|364.66|364.76|364.56|0
1619692800000|2021-04-29 10:40:00|364.76|364.66|364.76|364.56|364.81|364.66|364.76|364.56|1
1619693100000|2021-04-29 10:45:00|364.71|364.61|364.81|364.66|364.81|364.66|364.71|364.56|1
1619693400000|2021-04-29 10:50:00|364.86|364.61|364.76|364.56|364.86|364.61|364.76|364.56|1
1619693700000|2021-04-29 10:55:00|364.71|364.61|364.71|364.56|364.76|364.61|364.71|364.56|19
1619694000000|2021-04-29 11:00:00|364.76|364.61|364.86|364.71|364.86|364.71|364.71|364.56|4
1619694300000|2021-04-29 11:05:00|364.76|364.66|364.71|364.56|364.76|364.71|364.66|364.51|31
1619694600000|2021-04-29 11:10:00|364.76|364.61|364.71|364.56|364.76|364.61|364.71|364.56|3
1619694900000|2021-04-29 11:15:00|364.66|364.51|364.61|364.46|364.66|364.51|364.61|364.46|4
1619695200000|2021-04-29 11:20:00|364.66|364.51|364.61|364.46|364.66|364.51|364.56|364.41|11
1619695500000|2021-04-29 11:25:00|364.66|364.51|364.66|364.51|364.66|364.51|364.61|364.46|2
1619695800000|2021-04-29 11:30:00|364.71|364.56|364.56|364.41|364.71|364.56|364.56|364.41|6
1619696100000|2021-04-29 11:35:00|364.61|364.46|364.66|364.51|364.71|364.56|364.61|364.46|4
1619696400000|2021-04-29 11:40:00|364.71|364.56|364.66|364.46|364.76|364.56|364.66|364.46|2
1619696700000|2021-04-29 11:45:00|364.61|364.51|364.76|364.61|364.81|364.61|364.61|364.46|10
1619697000000|2021-04-29 11:50:00|364.71|364.56|364.71|364.56|364.71|364.56|364.71|364.51|0
1619697300000|2021-04-29 11:55:00|364.66|364.51|364.66|364.51|364.71|364.51|364.61|364.46|6
1619697600000|2021-04-29 12:00:00|364.61|364.46|364.76|364.56|364.81|364.61|364.61|364.46|2
1619697900000|2021-04-29 12:05:00|364.71|364.61|364.81|364.61|364.81|364.61|364.71|364.56|10
1619698200000|2021-04-29 12:10:00|364.86|364.66|364.81|364.66|364.86|364.71|364.81|364.61|0
1619698500000|2021-04-29 12:15:00|364.86|364.71|364.86|364.66|364.86|364.71|364.81|364.66|0
1619698800000|2021-04-29 12:20:00|364.91|364.71|364.81|364.66|364.91|364.71|364.76|364.61|1
1619699100000|2021-04-29 12:25:00|364.86|364.71|364.86|364.66|364.91|364.76|364.81|364.61|2
1619699400000|2021-04-29 12:30:00|364.81|364.61|364.81|364.61|364.86|364.71|364.71|364.56|6
1619699700000|2021-04-29 12:35:00|364.76|364.66|364.76|364.61|364.86|364.66|364.61|364.46|20
1619700000000|2021-04-29 12:40:00|364.81|364.66|364.91|364.76|364.91|364.76|364.76|364.61|9
1619700300000|2021-04-29 12:45:00|364.86|364.71|364.81|364.66|364.86|364.71|364.76|364.61|3
1619700600000|2021-04-29 12:50:00|364.86|364.61|364.81|364.66|364.86|364.71|364.76|364.61|14
1619700900000|2021-04-29 12:55:00|364.86|364.71|364.86|364.71|364.91|364.76|364.81|364.66|14
1619701200000|2021-04-29 13:00:00|364.91|364.76|365.01|364.81|365.01|364.86|364.86|364.71|31
1619701500000|2021-04-29 13:05:00|364.96|364.76|364.91|364.71|364.96|364.81|364.86|364.71|11
1619701800000|2021-04-29 13:10:00|364.86|364.76|364.91|364.76|364.91|364.76|364.86|364.71|6
1619702100000|2021-04-29 13:15:00|||||||||3
1619702400000|2021-04-29 13:20:00||364.71||364.76||364.76||364.71|3
1619702700000|2021-04-29 13:25:00|364.86|364.71|364.81|364.66|364.91|364.76|364.81|364.66|15
1619703000000|2021-04-29 13:30:00|364.86|364.71|364.66|364.46|364.86|364.71|364.66|364.46|62
1619703300000|2021-04-29 13:35:00|364.61|364.51|364.61|364.46|364.66|364.51|364.56|364.41|64
1619703600000|2021-04-29 13:40:00|364.56|364.41|364.51|364.36|364.56|364.46|364.46|364.31|58
1619703900000|2021-04-29 13:45:00|364.56|364.31|364.46|364.31|364.56|364.41|364.41|364.21|81
1619704200000|2021-04-29 13:50:00|364.41|364.26|364.31|364.11|364.41|364.26|364.26|364.11|57
1619704500000|2021-04-29 13:55:00|364.26|364.06|364.16|363.96|364.31|364.16|364.16|363.96|46
1619704800000|2021-04-29 14:00:00|364.11|363.86|364.06|363.91|364.21|364.06|363.91|363.76|57
1619705100000|2021-04-29 14:05:00|364.01|363.86|364.11|363.96|364.26|364.11|364.01|363.86|30
1619705400000|2021-04-29 14:10:00|364.06|363.91|364.01|363.81|364.21|364.06|363.91|363.71|20
1619705700000|2021-04-29 14:15:00|363.96|363.76|363.76|363.61|364.06|363.91|363.76|363.61|38
1619706000000|2021-04-29 14:20:00|363.71|363.56|364.01|363.81|364.06|363.91|363.66|363.51|64
1619706300000|2021-04-29 14:25:00|363.96|363.86|364.06|363.86|364.06|363.86|363.86|363.71|60
1619706600000|2021-04-29 14:30:00|364.01|363.91|363.66|363.51|364.01|363.91|363.66|363.51|88
1619706900000|2021-04-29 14:35:00|363.61|363.46|363.41|363.21|363.66|363.46|363.31|363.16|43
1619707200000|2021-04-29 14:40:00|363.36|363.26|363.61|363.41|363.66|363.46|363.36|363.21|23
1619707500000|2021-04-29 14:45:00|363.56|363.46|363.26|363.11|363.61|363.46|363.26|363.11|80
1619707800000|2021-04-29 14:50:00|363.31|363.06|363.46|363.26|363.56|363.41|363.31|363.06|48
1619708100000|2021-04-29 14:55:00|363.41|363.21|363.66|363.51|363.71|363.51|363.36|363.16|48
1619708400000|2021-04-29 15:00:00|363.61|363.46|363.66|363.46|363.71|363.51|363.56|363.36|54
1619708700000|2021-04-29 15:05:00|363.71|363.51|363.71|363.56|363.76|363.61|363.71|363.46|13
1619709000000|2021-04-29 15:10:00|363.66|363.51|363.86|363.66|363.86|363.71|363.66|363.51|25
1619709300000|2021-04-29 15:15:00|363.81|363.61|363.66|363.51|363.86|363.61|363.61|363.46|27
1619709600000|2021-04-29 15:20:00|363.71|363.56|363.71|363.56|363.76|363.61|363.61|363.46|20
1619709900000|2021-04-29 15:25:00|363.66|363.51|363.76|363.56|363.76|363.61|363.61|363.41|29
1619710200000|2021-04-29 15:30:00|363.81|363.61|363.56|363.41|363.81|363.61|363.51|363.36|23
1619710500000|2021-04-29 15:35:00|363.51|363.36|363.51|363.31|363.56|363.41|363.46|363.31|20
1619710800000|2021-04-29 15:40:00|363.46|363.36|363.41|363.26|363.56|363.41|363.36|363.21|22
1619711100000|2021-04-29 15:45:00|363.36|363.21|363.46|363.31|363.56|363.36|363.36|363.16|10
1619711400000|2021-04-29 15:50:00|363.41|363.26|363.36|363.21|363.51|363.36|363.31|363.16|8
1619711700000|2021-04-29 15:55:00|363.31|363.16|363.26|363.06|363.36|363.21|363.06|362.91|40
1619712000000|2021-04-29 16:00:00|363.21|363.01|363.11|362.91|363.26|363.01|363.01|362.81|38
1619712300000|2021-04-29 16:05:00|363.06|362.86|362.86|362.66|363.11|362.91|362.71|362.56|32
1619712600000|2021-04-29 16:10:00|362.81|362.71|362.91|362.76|362.96|362.81|362.81|362.61|21
1619712900000|2021-04-29 16:15:00|362.86|362.71|363.01|362.86|363.11|362.96|362.66|362.51|81
1619713200000|2021-04-29 16:20:00|363.06|362.81|362.96|362.76|363.06|362.86|362.91|362.76|19
1619713500000|2021-04-29 16:25:00|362.91|362.81|362.86|362.71|363.01|362.81|362.71|362.56|59
1619713800000|2021-04-29 16:30:00|362.91|362.66|363.06|362.91|363.11|362.91|362.76|362.61|21
1619714100000|2021-04-29 16:35:00|363.11|362.96|363.11|362.96|363.16|363.01|363.11|362.91|10
1619714400000|2021-04-29 16:40:00|363.16|363.01|363.21|363.06|363.26|363.06|363.16|362.96|12
1619714700000|2021-04-29 16:45:00|363.16|363.01|363.36|363.16|363.36|363.16|363.16|362.96|12
1619715000000|2021-04-29 16:50:00|363.41|363.21|363.41|363.21|363.41|363.21|363.21|363.01|22
1619715300000|2021-04-29 16:55:00|363.36|363.16|363.26|363.06|363.41|363.16|363.21|363.06|9
1619715600000|2021-04-29 17:00:00|363.21|363.01|362.96|362.76|363.26|363.01|362.96|362.76|14
1619715900000|2021-04-29 17:05:00|363.01|362.81|363.11|362.91|363.16|363.01|362.96|362.76|16
1619716200000|2021-04-29 17:10:00|363.16|362.96|363.51|363.31|363.51|363.36|363.11|362.91|46
1619716500000|2021-04-29 17:15:00|363.41|363.26|363.51|363.31|363.51|363.36|363.41|363.21|15
1619716800000|2021-04-29 17:20:00|363.46|363.36|363.36|363.21|363.51|363.36|363.36|363.21|12
1619717100000|2021-04-29 17:25:00|363.41|363.16|363.36|363.21|363.46|363.31|363.26|363.11|12
1619717400000|2021-04-29 17:30:00|363.41|363.26|363.36|363.16|363.46|363.31|363.31|363.11|13
1619717700000|2021-04-29 17:35:00|363.31|363.21|363.21|363.01|363.36|363.21|363.16|363.01|14
1619718000000|2021-04-29 17:40:00|363.16|363.06|363.31|363.11|363.36|363.16|363.11|362.91|22
1619718300000|2021-04-29 17:45:00|363.26|363.16|363.31|363.16|363.36|363.21|363.26|363.11|14
1619718600000|2021-04-29 17:50:00|363.36|363.11|363.36|363.21|363.36|363.21|363.31|363.11|13
1619718900000|2021-04-29 17:55:00|363.41|363.16|363.21|363.06|363.41|363.16|363.21|363.01|19
1619719200000|2021-04-29 18:00:00|363.26|363.01|363.16|363.01|363.36|363.16|363.16|363.01|15
1619719500000|2021-04-29 18:05:00|363.21|362.96|363.16|363.01|363.26|363.06|363.16|362.96|15
1619719800000|2021-04-29 18:10:00|363.21|363.06|363.41|363.21|363.41|363.26|363.16|363.01|42
1619720100000|2021-04-29 18:15:00|363.36|363.26|363.41|363.26|363.41|363.26|363.31|363.16|13
1619720400000|2021-04-29 18:20:00|363.46|363.31|363.51|363.31|363.56|363.41|363.46|363.26|17
1619720700000|2021-04-29 18:25:00|363.46|363.36|363.41|363.26|363.51|363.36|363.41|363.26|9
1619721000000|2021-04-29 18:30:00|363.46|363.31|363.66|363.46|363.71|363.51|363.46|363.31|8
1619721300000|2021-04-29 18:35:00|363.61|363.51|363.66|363.51|363.71|363.56|363.61|363.41|24
1619721600000|2021-04-29 18:40:00|363.61|363.46|363.76|363.61|363.76|363.61|363.56|363.41|43
1619721900000|2021-04-29 18:45:00|363.81|363.66|363.81|363.66|364.01|363.81|363.81|363.66|28
1619722200000|2021-04-29 18:50:00|363.76|363.61|363.76|363.56|363.81|363.66|363.71|363.51|15
1619722500000|2021-04-29 18:55:00|363.71|363.61|363.76|363.61|363.76|363.61|363.71|363.56|15
1619722800000|2021-04-29 19:00:00|363.81|363.66|363.81|363.66|363.96|363.81|363.81|363.66|27
1619723100000|2021-04-29 19:05:00|363.76|363.61|363.81|363.61|363.91|363.76|363.76|363.61|16
1619723400000|2021-04-29 19:10:00|363.76|363.66|363.86|363.66|363.86|363.66|363.76|363.61|10
1619723700000|2021-04-29 19:15:00|363.81|363.71|363.66|363.51|363.81|363.71|363.61|363.46|49
1619724000000|2021-04-29 19:20:00|363.71|363.56|363.61|363.41|363.86|363.66|363.56|363.41|11
1619724300000|2021-04-29 19:25:00|363.66|363.46|363.56|363.41|363.66|363.51|363.56|363.41|9
1619724600000|2021-04-29 19:30:00|363.61|363.46|363.61|363.41|363.61|363.46|363.51|363.36|27
1619724900000|2021-04-29 19:35:00|363.56|363.36|363.61|363.41|363.71|363.51|363.51|363.36|10
1619725200000|2021-04-29 19:40:00|363.56|363.46|363.66|363.46|363.71|363.51|363.56|363.41|12
1619725500000|2021-04-29 19:45:00|363.61|363.51|363.76|363.56|363.81|363.66|363.61|363.46|22
1619725800000|2021-04-29 19:50:00|363.71|363.51|363.76|363.56|363.81|363.61|363.66|363.46|12
1619726100000|2021-04-29 19:55:00|363.71|363.51|363.76|363.61|363.76|363.61|363.61|363.46|37
1619726400000|2021-04-29 20:00:00|363.71|363.56|363.71|363.51|363.76|363.56|363.61|363.41|15
1619726700000|2021-04-29 20:05:00|363.76|363.56|363.71|363.56|363.76|363.61|363.66|363.51|2
1619727000000|2021-04-29 20:10:00|363.66|363.51|363.61|363.41|363.71|363.56|363.61|363.41|0
1619727300000|2021-04-29 20:15:00||363.46||363.46||363.46||363.46|2
1619727600000|2021-04-29 20:20:00|363.66|363.41|363.61|363.41|363.66|363.46|363.61|363.41|0
1619727900000|2021-04-29 20:25:00|363.66||363.61||363.66||363.61||0
1619728200000|2021-04-29 20:30:00|363.66|363.46|363.66|363.46|363.66|363.51|363.61|363.41|1
1619728500000|2021-04-29 20:35:00||363.51||363.46||363.51||363.46|0
1619728800000|2021-04-29 20:40:00|363.61|363.41|363.61|363.31|363.66|363.46|363.56|363.26|12
1619729100000|2021-04-29 20:45:00|363.66|363.36|363.76|363.36|363.76|363.46|363.56|363.31|2
1619729400000|2021-04-29 20:50:00||363.41||363.36||363.41||363.36|0
1619729700000|2021-04-29 20:55:00|363.81|363.26|363.61|363.16|363.81|363.31|363.61|363.16|14
1619730000000|2021-04-29 21:00:00|363.66|363.11|363.81|363.11|363.91|363.16|363.46|363.06|0
1619730600000|2021-04-29 21:10:00|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619731800000|2021-04-29 21:30:00|363.86|363.26|363.86|363.26|363.86|363.26|363.76|363.16|0
1619732100000|2021-04-29 21:35:00|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619732400000|2021-04-29 21:40:00|363.86|363.26|363.86|363.26|363.86|363.26|363.86|363.26|0
1619732700000|2021-04-29 21:45:00|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619733000000|2021-04-29 21:50:00|363.86|363.26|363.76|363.16|363.86|363.26|363.76|363.16|0
1619733300000|2021-04-29 21:55:00|363.86|363.26|363.86|363.26|363.86|363.26|363.76|363.16|0
1619733600000|2021-04-29 22:00:00|363.76|363.16|363.86|363.26|363.86|363.26|363.76|363.16|0
1619733900000|2021-04-29 22:05:00|363.76|363.16|363.76|363.16|363.76|363.16|363.66|363.06|0
1619734200000|2021-04-29 22:10:00|363.66|363.06|363.66|363.06|363.76|363.16|363.66|363.06|0
1619734500000|2021-04-29 22:15:00|363.76|363.16|363.76|363.16|363.76|363.16|363.66|363.06|0
1619735700000|2021-04-29 22:35:00|363.66|363.06|363.66|363.06|363.66|363.06|363.66|363.06|0
1619736000000|2021-04-29 22:40:00|363.56|362.96|363.86|363.26|363.86|363.26|363.56|362.96|0
1619736600000|2021-04-29 22:50:00|363.96|363.36|363.96|363.36|363.96|363.36|363.86|363.26|0
1619736900000|2021-04-29 22:55:00|363.86|363.26|363.96|363.36|363.96|363.36|363.86|363.26|0
1619737200000|2021-04-29 23:00:00|363.86|363.26|363.86|363.26|363.96|363.36|363.86|363.26|0
1619737800000|2021-04-29 23:10:00|363.96|363.36|363.86|363.26|363.96|363.36|363.86|363.26|0
1619738100000|2021-04-29 23:15:00|363.96|363.36|363.86|363.26|363.96|363.36|363.86|363.26|0
1619738400000|2021-04-29 23:20:00|363.96|363.36|363.96|363.36|363.96|363.36|363.86|363.26|0
1619738700000|2021-04-29 23:25:00|364.06|363.46|363.96|363.36|364.06|363.46|363.96|363.36|0
1619739000000|2021-04-29 23:30:00|363.86|363.26|363.86|363.26|363.96|363.36|363.86|363.26|0
1619739300000|2021-04-29 23:35:00|363.76|363.16|363.76|363.16|363.76|363.16|363.76|363.16|0
1619739600000|2021-04-29 23:40:00|363.66|363.06|363.66|363.06|363.66|363.06|363.66|363.06|0
1619739900000|2021-04-29 23:45:00|363.76|363.16|363.86|363.26|363.86|363.26|363.66|363.06|0
1619740200000|2021-04-29 23:50:00|363.76|363.16|363.76|363.16|363.86|363.26|363.76|363.16|0
1619740500000|2021-04-29 23:55:00|363.86|363.26|363.86|363.26|363.86|363.26|363.76|363.16|0
1619740800000|2021-04-30 00:00:00|363.76|363.16|363.76|363.16|363.96|363.36|363.76|363.16|0
1619741100000|2021-04-30 00:05:00|363.66|363.06|363.76|363.16|363.76|363.16|363.66|363.06|0
1619741400000|2021-04-30 00:10:00|363.66|363.06|363.76|363.16|363.76|363.16|363.66|363.06|0
1619741700000|2021-04-30 00:15:00|363.66|363.06|363.76|363.16|363.76|363.16|363.66|363.06|0
1619742000000|2021-04-30 00:20:00|363.86|363.26|363.86|363.26|363.86|363.26|363.76|363.16|0
1619742300000|2021-04-30 00:25:00|363.76|363.16|363.86|363.26|363.86|363.26|363.76|363.16|0
1619742600000|2021-04-30 00:30:00|364.01|363.81|364.11|363.91|364.66|364.51|363.71|363.46|440
1619742900000|2021-04-30 00:35:00|364.01|363.96|363.96|363.81|364.06|363.96|363.76|363.56|159
1619743200000|2021-04-30 00:40:00|364.01|363.76|364.26|364.06|364.26|364.06|363.91|363.71|192
1619743500000|2021-04-30 00:45:00|364.31|364.11|364.66|364.51|364.81|364.61|364.31|364.11|343
1619743800000|2021-04-30 00:50:00|364.61|364.46|364.61|364.41|364.71|364.56|364.36|364.16|246
1619744100000|2021-04-30 00:55:00|364.56|364.46|364.46|364.26|364.71|364.56|364.26|364.11|126
1619744400000|2021-04-30 01:00:00|364.51|364.31|364.76|364.56|364.91|364.76|364.41|364.21|769
1619744700000|2021-04-30 01:05:00|364.71|364.61|365.66|365.46|365.66|365.46|364.71|364.61|456
1619745000000|2021-04-30 01:10:00|365.61|365.51|365.66|365.51|365.81|365.66|365.46|365.31|324
1619745300000|2021-04-30 01:15:00|365.61|365.46|365.91|365.76|365.91|365.76|365.46|365.26|357
1619745600000|2021-04-30 01:20:00|365.96|365.81|366.36|366.21|366.61|366.46|365.96|365.81|633
1619745900000|2021-04-30 01:25:00|366.41|366.16|366.36|366.16|366.51|366.36|366.06|365.86|297
1619746200000|2021-04-30 01:30:00|366.31|366.21|366.36|366.21|366.61|366.46|366.21|366.06|319
1619746500000|2021-04-30 01:35:00|366.31|366.16|366.81|366.66|366.86|366.66|366.31|366.11|305
1619746800000|2021-04-30 01:40:00|366.86|366.71|366.41|366.26|366.86|366.71|366.36|366.21|414
1619747100000|2021-04-30 01:45:00|366.46|366.31|366.56|366.41|366.66|366.51|366.36|366.21|181
1619747400000|2021-04-30 01:50:00|366.51|366.36|366.81|366.61|366.81|366.61|366.41|366.26|267
1619747700000|2021-04-30 01:55:00|366.76|366.56|366.51|366.36|366.76|366.61|366.41|366.26|150
1619748000000|2021-04-30 02:00:00|366.46|366.31|366.66|366.51|366.71|366.56|366.46|366.31|238
1619748300000|2021-04-30 02:05:00|366.71|366.56|366.71|366.56|366.81|366.66|366.66|366.51|143
1619748600000|2021-04-30 02:10:00|366.66|366.51|366.51|366.36|366.71|366.56|366.46|366.31|145
1619748900000|2021-04-30 02:15:00|366.56|366.31|366.51|366.36|366.61|366.46|366.51|366.31|175
1619749200000|2021-04-30 02:20:00|366.46|366.31|366.31|366.16|366.51|366.36|366.31|366.16|132
1619749500000|2021-04-30 02:25:00|366.26|366.11|366.31|366.16|366.31|366.16|366.21|366.06|96
1619749800000|2021-04-30 02:30:00|366.26|366.11|366.5|366.3|366.5|366.35|366.26|366.11|77
1619750100000|2021-04-30 02:35:00|366.45|366.35|366.6|366.45|366.65|366.5|366.45|366.25|89
1619750400000|2021-04-30 02:40:00|366.55|366.4|366.5|366.35|366.6|366.45|366.45|366.3|55
1619750700000|2021-04-30 02:45:00|366.55|366.4|366.45|366.3|366.55|366.4|366.45|366.3|80
1619751000000|2021-04-30 02:50:00|366.4|366.25|366.3|366.15|366.45|366.3|366.3|366.15|85
1619751300000|2021-04-30 02:55:00|366.25|366.1|366.25|366.1|366.25|366.1|366.25|366.05|96
1619751600000|2021-04-30 03:00:00|366.3|366.15|366.35|366.2|366.4|366.25|366.3|366.15|145
1619751900000|2021-04-30 03:05:00|366.4|366.25|366.35|366.2|366.4|366.25|366.35|366.2|43
1619752200000|2021-04-30 03:10:00|366.4|366.25|366.3|366.15|366.4|366.25|366.3|366.1|123
1619752500000|2021-04-30 03:15:00|366.35|366.2|366.35|366.2|366.4|366.25|366.25|366.1|118
1619752800000|2021-04-30 03:20:00|366.3|366.15|366.2|366.05|366.35|366.2|366.15|366|140
1619753100000|2021-04-30 03:25:00|366.25|366.1|366.35|366.2|366.4|366.25|366.25|366.1|89
1619753400000|2021-04-30 03:30:00|366.3|366.15|366.25|366.1|366.3|366.15|366.25|366.1|84
1619753700000|2021-04-30 03:35:00|366.3|366.15|366.3|366.15|366.3|366.15|366.25|366.15|66
1619754000000|2021-04-30 03:40:00|366.35|366.2|366.4|366.25|366.4|366.25|366.35|366.2|57
1619754300000|2021-04-30 03:45:00|366.45|366.3|366.4|366.25|366.45|366.3|366.4|366.25|107
1619754600000|2021-04-30 03:50:00|366.45|366.3|366.55|366.4|366.55|366.4|366.45|366.3|128
1619754900000|2021-04-30 03:55:00|366.5|366.35|366.45|366.25|366.5|366.35|366.45|366.25|61
1619755200000|2021-04-30 04:00:00|366.5|366.3|366.35|366.2|366.5|366.35|366.3|366.15|85
1619755500000|2021-04-30 04:05:00|366.4|366.25|366.35|366.15|366.4|366.25|366.35|366.15|26
1619755800000|2021-04-30 04:10:00|366.3|366.1|366.05|365.9|366.3|366.1|366|365.85|94
1619756100000|2021-04-30 04:15:00|366.1|365.85|365.95|365.8|366.1|365.95|365.95|365.8|55
1619756400000|2021-04-30 04:20:00|365.9|365.75|365.8|365.65|365.95|365.8|365.8|365.65|74
1619756700000|2021-04-30 04:25:00|365.85|365.7|365.9|365.7|365.9|365.75|365.75|365.6|67
1619757000000|2021-04-30 04:30:00|365.85|365.75|365.85|365.7|365.85|365.75|365.8|365.65|25
1619757300000|2021-04-30 04:35:00|365.8|365.65|365.7|365.55|365.8|365.65|365.7|365.55|47
1619757600000|2021-04-30 04:40:00|365.75|365.5|365.85|365.7|365.9|365.75|365.75|365.5|72
1619757900000|2021-04-30 04:45:00|365.8|365.65|365.75|365.6|365.8|365.7|365.75|365.55|43
1619758200000|2021-04-30 04:50:00|365.7|365.55|365.7|365.5|365.8|365.65|365.65|365.5|83
1619758500000|2021-04-30 04:55:00|365.75|365.55|365.85|365.7|365.9|365.75|365.7|365.55|54
1619758800000|2021-04-30 05:00:00|365.9|365.75|366.1|365.95|366.3|366.15|365.9|365.75|245
1619759100000|2021-04-30 05:05:00|366.15|366|366.1|365.95|366.2|366.05|366.1|365.95|52
1619759400000|2021-04-30 05:10:00|366.05|365.9|365.95|365.8|366.05|365.9|365.95|365.75|74
1619759700000|2021-04-30 05:15:00|366|365.85|365.95|365.8|366|365.85|365.9|365.75|60
1619760000000|2021-04-30 05:20:00|366|365.75|366.05|365.85|366.05|365.9|365.9|365.75|80
1619760300000|2021-04-30 05:25:00|366|365.8|366|365.85|366.15|366|365.95|365.8|66
1619760600000|2021-04-30 05:30:00|365.95|365.8|365.8|365.65|365.95|365.8|365.8|365.65|70
1619760900000|2021-04-30 05:35:00|365.75|365.6|366|365.85|366|365.85|365.7|365.55|131
1619761200000|2021-04-30 05:40:00|366.05|365.8|365.9|365.75|366.05|365.8|365.8|365.65|78
1619761500000|2021-04-30 05:45:00|365.85|365.7|365.75|365.6|365.9|365.75|365.7|365.5|62
1619761800000|2021-04-30 05:50:00|365.8|365.55|365.75|365.6|365.8|365.65|365.75|365.55|38
1619762100000|2021-04-30 05:55:00|365.7|365.55|365.75|365.6|365.8|365.65|365.65|365.5|64
1619762400000|2021-04-30 06:00:00|365.8|365.65|366|365.85|366|365.85|365.8|365.65|87
1619762700000|2021-04-30 06:05:00|365.95|365.8|366|365.85|366.05|365.9|365.95|365.8|82
1619763000000|2021-04-30 06:10:00|365.95|365.8|366|365.85|366.05|365.9|365.95|365.75|72
1619763300000|2021-04-30 06:15:00|366.05|365.8|366.1|365.95|366.1|365.95|366.05|365.8|62
1619763600000|2021-04-30 06:20:00|366.05|365.9|366.05|365.9|366.15|366|366.05|365.9|70
1619763900000|2021-04-30 06:25:00|366.1|365.95|366|365.85|366.15|366|366|365.85|79
1619764200000|2021-04-30 06:30:00||365.8||365.85||365.85||365.8|47
1619764500000|2021-04-30 06:35:00|365.95|365.8|365.95|365.8|366.05|365.9|365.95|365.8|70
1619764800000|2021-04-30 06:40:00|366|365.85|366|365.85|366|365.85|365.95|365.8|59
1619765100000|2021-04-30 06:45:00|365.95|365.8|365.9|365.75|365.95|365.8|365.9|365.75|82
1619765400000|2021-04-30 06:50:00|365.95|365.8|365.95|365.8|366|365.85|365.95|365.8|107
1619765700000|2021-04-30 06:55:00|365.9|365.75|365.95|365.8|365.95|365.8|365.9|365.75|62
1619766000000|2021-04-30 07:00:00|366|365.85|365.9|365.75|366.1|365.95|365.9|365.75|270
1619766300000|2021-04-30 07:05:00|365.95|365.8|365.95|365.8|366.05|365.9|365.9|365.75|300
1619766600000|2021-04-30 07:10:00|366|365.85|366.05|365.9|366.15|366|365.95|365.8|189
1619766900000|2021-04-30 07:15:00|366.1|365.95|366|365.85|366.15|365.95|366|365.85|138
1619767200000|2021-04-30 07:20:00|366.05|365.9|365.9|365.75|366.05|365.9|365.85|365.7|172
1619767500000|2021-04-30 07:25:00|365.85|365.65|365.6|365.45|365.85|365.65|365.6|365.45|151
1619767800000|2021-04-30 07:30:00|365.65|365.5|365.8|365.6|365.85|365.7|365.6|365.45|111
1619768100000|2021-04-30 07:35:00|365.85|365.65|365.75|365.6|365.85|365.65|365.75|365.6|102
1619768400000|2021-04-30 07:40:00|365.8|365.65|365.85|365.7|365.85|365.7|365.8|365.65|80
1619768700000|2021-04-30 07:45:00|365.9|365.75|365.8|365.65|365.9|365.75|365.8|365.65|89
1619769000000|2021-04-30 07:50:00|365.85|365.7|365.85|365.7|365.9|365.75|365.85|365.7|79
1619769300000|2021-04-30 07:55:00|365.9|365.75|365.75|365.6|365.9|365.75|365.75|365.6|138
1619769600000|2021-04-30 08:00:00|365.7|365.55|365.5|365.35|365.8|365.6|365.5|365.35|216
1619769900000|2021-04-30 08:05:00|365.45|365.3|365.35|365.2|365.5|365.35|365.35|365.2|104
1619770200000|2021-04-30 08:10:00|365.4|365.15|365.45|365.3|365.5|365.35|365.4|365.15|109
1619770500000|2021-04-30 08:15:00|365.4|365.25|365.5|365.35|365.5|365.35|365.4|365.25|61
1619770800000|2021-04-30 08:20:00|365.55|365.4|365.6|365.45|365.6|365.45|365.55|365.4|113
1619771100000|2021-04-30 08:25:00|365.55|365.4|365.5|365.35|365.6|365.45|365.5|365.35|151
1619771400000|2021-04-30 08:30:00|365.55|365.4|365.55|365.4|365.6|365.45|365.5|365.35|125
1619771700000|2021-04-30 08:35:00|365.6|365.45|365.55|365.4|365.6|365.45|365.45|365.3|119
1619772000000|2021-04-30 08:40:00|365.5|365.35|365.5|365.35|365.5|365.35|365.45|365.3|97
1619772300000|2021-04-30 08:45:00|365.45|365.3|365.45|365.3|365.55|365.4|365.45|365.3|97
1619772600000|2021-04-30 08:50:00|365.5|365.35|365.35|365.2|365.55|365.4|365.35|365.2|173
1619772900000|2021-04-30 08:55:00|365.4|365.25|365.25|365.05|365.45|365.3|365.2|365.05|286
1619773200000|2021-04-30 09:00:00|365.2|365.1|364.85|364.65|365.35|365.15|364.8|364.65|877
1619773500000|2021-04-30 09:05:00|364.8|364.7|364.65|364.5|364.8|364.7|364.65|364.45|490
1619773800000|2021-04-30 09:10:00|364.7|364.55|364.6|364.45|364.75|364.55|364.6|364.4|146
1619774100000|2021-04-30 09:15:00|364.65|364.5|364.8|364.65|364.8|364.65|364.6|364.35|226
1619774400000|2021-04-30 09:20:00|365|364.4|365|364.4|365.1|364.5|365|364.4|0
1619774700000|2021-04-30 09:25:00|||||||||5
1619775300000|2021-04-30 09:35:00|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|0
1619775600000|2021-04-30 09:40:00|364.8|364.2|364.9|364.3|364.9|364.3|364.7|364.1|0
1619775900000|2021-04-30 09:45:00|365|364.4|365|364.4|365|364.4|364.9|364.3|0
1619776200000|2021-04-30 09:50:00|364.5|364.25|364.3|364.1|364.55|364.25|364.25|364.1|37
1619776500000|2021-04-30 09:55:00|364.25|364.05|364.2|364|364.3|364.05|364.15|364|41
1619776800000|2021-04-30 10:00:00|364.15|364.05|364|363.85|364.2|364.05|364|363.85|27
1619777100000|2021-04-30 10:05:00|363.95|363.8|364.1|363.95|364.1|363.95|363.95|363.8|18
1619777400000|2021-04-30 10:10:00|364.15|364|364.05|363.9|364.15|364|364.05|363.9|5
1619777700000|2021-04-30 10:15:00|364|363.85|364.15|363.95|364.15|364|364|363.85|8
1619778000000|2021-04-30 10:20:00|364.1|364|364.1|363.9|364.15|364|364.05|363.85|2
1619778300000|2021-04-30 10:25:00|364.05|363.95|364.15|363.95|364.15|364|364.05|363.9|1
1619778600000|2021-04-30 10:30:00|364.1|364|364.1|363.95|364.15|364|364.05|363.9|1
1619778900000|2021-04-30 10:35:00|364.15|363.9|364.1|363.9|364.3|364|364.05|363.85|28
1619779200000|2021-04-30 10:40:00|364.05|363.85|364|363.75|364.1|363.9|363.95|363.75|6
1619779500000|2021-04-30 10:45:00|363.95|363.8|363.75|363.6|364|363.8|363.75|363.6|19
1619779800000|2021-04-30 10:50:00|363.7|363.55|363.6|363.4|363.8|363.6|363.5|363.35|28
1619780100000|2021-04-30 10:55:00|363.55|363.45|363.65|363.5|363.7|363.55|363.55|363.45|5
1619780400000|2021-04-30 11:00:00|363.7|363.55|363.65|363.45|363.7|363.55|363.65|363.45|10
1619780700000|2021-04-30 11:05:00|363.7|363.5|363.65|363.45|363.7|363.5|363.6|363.45|1
1619781000000|2021-04-30 11:10:00|363.6|363.5|363.65|363.5|363.7|363.5|363.6|363.45|8
1619781300000|2021-04-30 11:15:00|363.7|363.45|363.6|363.45|363.7|363.5|363.55|363.4|8
1619781600000|2021-04-30 11:20:00|363.55|363.4|363.55|363.4|363.6|363.45|363.55|363.4|10
1619781900000|2021-04-30 11:25:00|363.6|363.45|363.55|363.4|363.65|363.45|363.55|363.4|26
1619782200000|2021-04-30 11:30:00|363.6|363.45|363.85|363.7|363.9|363.7|363.6|363.45|31
1619782500000|2021-04-30 11:35:00|363.9|363.75|363.85|363.65|363.9|363.75|363.8|363.65|3
1619782800000|2021-04-30 11:40:00|363.8|363.7|363.9|363.7|363.9|363.75|363.8|363.65|1
1619783100000|2021-04-30 11:45:00|363.95|363.75|363.85|363.7|363.95|363.75|363.85|363.7|1
1619783400000|2021-04-30 11:50:00|363.8|363.65|363.95|363.8|363.95|363.8|363.8|363.65|5
1619783700000|2021-04-30 11:55:00|364|363.85|364.05|363.9|364.05|363.9|363.95|363.8|3
1619784000000|2021-04-30 12:00:00|364|363.85|363.95|363.8|364|363.85|363.95|363.75|7
1619784300000|2021-04-30 12:05:00|363.9|363.75|364.05|363.9|364.05|363.9|363.9|363.75|7
1619784600000|2021-04-30 12:10:00|364.1|363.95|364.1|363.9|364.15|364|364.1|363.9|5
1619784900000|2021-04-30 12:15:00|364.05|363.95|364.15|364|364.15|364|364.05|363.95|3
1619785200000|2021-04-30 12:20:00|364.2|364.05|364.3|364.15|364.3|364.15|364.2|364.05|7
1619785500000|2021-04-30 12:25:00|364.35|364.2|364.3|364.1|364.35|364.2|364.3|364.1|4
1619785800000|2021-04-30 12:30:00|364.25|364.05|364.25|364.05|364.3|364.1|364.15|364|32
1619786100000|2021-04-30 12:35:00|364.2|364.1|364.2|364.05|364.3|364.15|364.15|364|17
1619786400000|2021-04-30 12:40:00|364.25|364.1|364.25|364.1|364.3|364.15|364.2|364.05|4
1619786700000|2021-04-30 12:45:00|364.3|364.15|364.4|364.2|364.4|364.25|364.3|364.15|14
1619787000000|2021-04-30 12:50:00|364.35|364.25|364.45|364.3|364.45|364.3|364.35|364.25|4
1619787300000|2021-04-30 12:55:00|364.4|364.25|364.55|364.4|364.55|364.4|364.4|364.25|19
1619787600000|2021-04-30 13:00:00|364.5|364.35|364.45|364.3|364.55|364.4|364.45|364.25|24
1619787900000|2021-04-30 13:05:00|364.4|364.25|364.4|364.25|364.45|364.3|364.35|364.15|14
1619788200000|2021-04-30 13:10:00|364.45|364.3|364.5|364.35|364.5|364.35|364.4|364.25|3
1619788500000|2021-04-30 13:15:00|364.55|364.4|364.6|364.45|364.6|364.45|364.5|364.35|7
1619788800000|2021-04-30 13:20:00|364.65|364.4|364.6|364.45|364.65|364.45|364.5|364.35|4
1619789100000|2021-04-30 13:25:00|364.65|364.5|364.65|364.5|364.7|364.55|364.65|364.5|5
1619789400000|2021-04-30 13:30:00|364.7|364.45|364.95|364.8|364.95|364.8|364.6|364.45|82
1619789700000|2021-04-30 13:35:00|365.05|364.85|365.15|365|365.15|365|365|364.85|39
1619790000000|2021-04-30 13:40:00|365.1|364.95|365.1|364.95|365.2|365|365|364.85|29
1619790300000|2021-04-30 13:45:00|365.15|364.9|365.2|365|365.25|365.1|365.1|364.9|45
1619790600000|2021-04-30 13:50:00|365.15|365.05|365.25|365.05|365.25|365.1|365.15|365|21
1619790900000|2021-04-30 13:55:00|365.2|365.1|365.25|365.1|365.25|365.1|365.15|365|31
1619791200000|2021-04-30 14:00:00|365.3|365.15|365.15|365|365.3|365.15|365.15|365|43
1619791500000|2021-04-30 14:05:00|365.1|364.95|365|364.85|365.1|365|364.85|364.7|72
1619791800000|2021-04-30 14:10:00|364.95|364.8|364.8|364.6|365|364.85|364.75|364.55|38
1619792100000|2021-04-30 14:15:00|364.75|364.65|364.8|364.65|364.9|364.7|364.7|364.55|42
1619792400000|2021-04-30 14:20:00|364.85|364.7|364.95|364.8|364.95|364.8|364.75|364.6|60
1619792700000|2021-04-30 14:25:00|365|364.85|365.15|364.95|365.15|365|364.9|364.75|49
1619793000000|2021-04-30 14:30:00|365.1|364.9|365|364.85|365.15|365|365|364.85|15
1619793300000|2021-04-30 14:35:00|365.05|364.9|364.6|364.4|365.05|364.9|364.55|364.4|61
1619793600000|2021-04-30 14:40:00|364.55|364.35|364.75|364.6|364.85|364.65|364.5|364.35|51
1619793900000|2021-04-30 14:45:00|364.7|364.55|364.7|364.5|364.8|364.6|364.65|364.45|50
1619794200000|2021-04-30 14:50:00|364.65|364.45|364.7|364.55|364.8|364.65|364.6|364.45|36
1619794500000|2021-04-30 14:55:00|364.65|364.5|364.8|364.6|364.85|364.7|364.65|364.5|13
1619794800000|2021-04-30 15:00:00|364.75|364.55|364.5|364.35|364.8|364.55|364.5|364.3|35
1619795100000|2021-04-30 15:05:00|364.45|364.3|364.1|363.95|364.5|364.35|364.1|363.95|48
1619795400000|2021-04-30 15:10:00|364.05|363.9|364|363.8|364.15|364|363.95|363.8|91
1619795700000|2021-04-30 15:15:00|363.95|363.75|363.9|363.75|364|363.85|363.8|363.65|3
1619796000000|2021-04-30 15:20:00|363.95|363.8|363.85|363.65|364.1|363.9|363.85|363.65|23
1619796300000|2021-04-30 15:25:00|363.8|363.7|363.7|363.5|363.85|363.7|363.65|363.5|22
1619796600000|2021-04-30 15:30:00|363.65|363.45|363.65|363.45|363.7|363.45|363.5|363.35|37
1619796900000|2021-04-30 15:35:00|363.6|363.4|363.75|363.6|363.8|363.65|363.55|363.4|34
1619797200000|2021-04-30 15:40:00|363.7|363.55|363.8|363.6|363.85|363.65|363.7|363.55|13
1619797500000|2021-04-30 15:45:00|363.75|363.55|363.9|363.75|363.95|363.75|363.75|363.55|8
1619797800000|2021-04-30 15:50:00|363.95|363.7|363.9|363.7|363.95|363.75|363.75|363.55|8
1619798100000|2021-04-30 15:55:00|363.85|363.75|364.2|364|364.2|364.05|363.85|363.7|53
1619798400000|2021-04-30 16:00:00|364.15|364.05|364|363.8|364.15|364.05|363.95|363.8|10
1619798700000|2021-04-30 16:05:00|363.95|363.85|364.15|363.95|364.25|364|363.95|363.8|6
1619799000000|2021-04-30 16:10:00|364.2|364|364.15|363.95|364.25|364|364.15|363.95|0
1619799300000|2021-04-30 16:15:00|364.2|364|364.15|364|364.2|364|364.1|363.85|11
1619799600000|2021-04-30 16:20:00|364.2|364.05|364.35|364.2|364.4|364.2|364.2|364|7
1619799900000|2021-04-30 16:25:00|364.4|364.25|364.55|364.35|364.6|364.4|364.35|364.25|36
1619800200000|2021-04-30 16:30:00|364.5|364.3|364.4|364.15|364.5|364.3|364.35|364.15|3
1619800500000|2021-04-30 16:35:00|364.35|364.2|364.3|364.1|364.35|364.2|364.25|364.05|2
1619800800000|2021-04-30 16:40:00|364.35|364.05|364.3|364.1|364.35|364.1|364.25|364.05|0
1619801100000|2021-04-30 16:45:00|364.25|364.05|364.25|364.1|364.25|364.1|364.15|364|0
1619801400000|2021-04-30 16:50:00|364.3|364.15|364.15|364|364.35|364.15|364.15|363.95|3
1619801700000|2021-04-30 16:55:00|364.1|363.95|364.25|364.05|364.25|364.05|364.05|363.9|2
1619802000000|2021-04-30 17:00:00|364.3|364|364.2|364.05|364.3|364.1|364.2|364|1
1619802300000|2021-04-30 17:05:00|364.15|364|364.35|364.2|364.35|364.2|364.15|364|7
1619802600000|2021-04-30 17:10:00|364.3|364.15|364.35|364.1|364.35|364.2|364.25|364.05|10
1619802900000|2021-04-30 17:15:00|364.4|364.15|364.5|364.15|364.55|364.15|364.4|364.1|53
1619803200000|2021-04-30 17:20:00|364.45|364.1|364.45|364.15|364.45|364.15|364.3|364.1|2
1619803800000|2021-04-30 17:30:00|364.5|364.2|364.55|364.3|364.55|364.35|364.5|364.2|0
1619804100000|2021-04-30 17:35:00|364.6|364.25|364.6|364.4|364.6|364.45|364.6|364.25|16
1619804400000|2021-04-30 17:40:00|364.55|364.35|364.4|364.25|364.55|364.35|364.4|364.2|0
1619804700000|2021-04-30 17:45:00|364.35|364.2|364.25|364.05|364.35|364.25|364.15|364|9
1619805000000|2021-04-30 17:50:00|364.15|364|364|363.85|364.25|364.05|363.95|363.8|20
1619805300000|2021-04-30 17:55:00|364.05|363.8|363.95|363.8|364.05|363.85|363.85|363.7|16
1619805600000|2021-04-30 18:00:00|364|363.85|363.9|363.7|364.1|363.9|363.85|363.65|52
1619805900000|2021-04-30 18:05:00|363.95|363.75|364.05|363.85|364.05|363.9|363.9|363.7|11
1619806200000|2021-04-30 18:10:00|364|363.9|364.1|363.95|364.2|364|364|363.85|8
1619806500000|2021-04-30 18:15:00|364.05|363.9|364.15|363.95|364.2|364|364|363.85|10
1619806800000|2021-04-30 18:20:00|364.1|363.9|364.1|363.9|364.25|364.05|364|363.85|0
1619807100000|2021-04-30 18:25:00|364.15|363.95|364.2|364|364.25|364.05|364|363.85|1
1619807400000|2021-04-30 18:30:00|364.15|363.95|364.2|364|364.25|364.05|364.05|363.9|14
1619807700000|2021-04-30 18:35:00|364.15|363.95|364.05|363.9|364.2|364.05|364.05|363.9|2
1619808000000|2021-04-30 18:40:00|364.1|363.95|364.2|364.05|364.25|364.1|364.05|363.95|3
1619808300000|2021-04-30 18:45:00|364.25|364|363.95|363.75|364.25|364|363.9|363.75|18
1619808600000|2021-04-30 18:50:00|363.9|363.7|363.95|363.8|363.95|363.8|363.85|363.7|1
1619808900000|2021-04-30 18:55:00|363.9|363.75|363.85|363.7|363.95|363.8|363.8|363.65|12
1619809200000|2021-04-30 19:00:00|363.9|363.75|363.9|363.75|364.1|363.9|363.85|363.7|13
1619809500000|2021-04-30 19:05:00|363.95|363.8|363.8|363.6|363.95|363.8|363.7|363.55|19
1619809800000|2021-04-30 19:10:00|363.75|363.65|363.65|363.5|363.8|363.65|363.65|363.5|6
1619810100000|2021-04-30 19:15:00|363.6|363.45|363.65|363.5|363.7|363.5|363.6|363.45|6
1619810400000|2021-04-30 19:20:00|363.7|363.45|363.8|363.6|363.85|363.65|363.65|363.45|7
1619810700000|2021-04-30 19:25:00|363.85|363.65|363.8|363.65|363.85|363.7|363.75|363.6|5
1619811000000|2021-04-30 19:30:00|363.85|363.6|363.75|363.55|363.85|363.65|363.7|363.55|5
1619811300000|2021-04-30 19:35:00|363.7|363.6|363.7|363.5|363.85|363.6|363.65|363.5|8
1619811600000|2021-04-30 19:40:00|363.75|363.55|363.6|363.45|363.75|363.55|363.6|363.45|3
1619811900000|2021-04-30 19:45:00|363.55|363.4|363.8|363.6|363.85|363.6|363.5|363.35|3
1619812200000|2021-04-30 19:50:00|363.85|363.55|363.7|363.45|363.85|363.6|363.65|363.45|6
1619812500000|2021-04-30 19:55:00|363.75|363.5|364.25|364.05|364.3|364.1|363.65|363.45|29
1619812800000|2021-04-30 20:00:00|364.3|364.1|364.35|364.15|364.35|364.15|364.2|364.05|7
1619813100000|2021-04-30 20:05:00|364.45|364.2|364.45|364.2|364.45|364.3|364.45|364.15|11
1619813400000|2021-04-30 20:10:00|364.4|364.25|364.45|364.25|364.45|364.3|364.35|364.2|1
1619813700000|2021-04-30 20:15:00||364.3||364.25||364.3||364.25|0
1619814000000|2021-04-30 20:20:00||364.3||364.25||364.3||364.25|4
1619814300000|2021-04-30 20:25:00|364.4|364.2|364.5|364.25|364.5|364.25|364.4|364.2|6
1619814600000|2021-04-30 20:30:00||364.2||364.2||364.25||364.2|0
1619814900000|2021-04-30 20:35:00|364.55|364.25|364.55|364.2|364.55|364.25|364.5|364.2|0
1619815200000|2021-04-30 20:40:00|364.5|364.25|364.45|364.1|364.55|364.25|364.4|364|2
1619815500000|2021-04-30 20:45:00|364.5|364.15|364.5|364.15|364.6|364.4|364.25|363.9|10
1619815800000|2021-04-30 20:50:00|364.55|364.2|364.55|364|364.6|364.25|364.3|363.9|5
1619816100000|2021-04-30 20:55:00|364.5|363.95|364.75|364.05|364.75|364.5|364.5|363.7|19
1619992800000|2021-05-02 22:00:00|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|0
1619993100000|2021-05-02 22:05:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|0
1619993400000|2021-05-02 22:10:00|364.9|364.3|364.8|364.2|364.9|364.3|364.7|364.1|0
1619993700000|2021-05-02 22:15:00|364.7|364.1|364.8|364.2|364.8|364.2|364.7|364.1|0
1619994000000|2021-05-02 22:20:00|364.9|364.3|364.9|364.3|364.9|364.3|364.8|364.2|0
1619994300000|2021-05-02 22:25:00|364.8|364.2|364.9|364.3|365|364.4|364.8|364.2|0
1619994600000|2021-05-02 22:30:00|365|364.4|365|364.4|365|364.4|364.9|364.3|0
1619994900000|2021-05-02 22:35:00|364.9|364.3|364.9|364.3|365|364.4|364.9|364.3|0
1619995200000|2021-05-02 22:40:00|365|364.4|364.9|364.3|365|364.4|364.9|364.3|0
1619995500000|2021-05-02 22:45:00|365|364.4|364.9|364.3|365|364.4|364.9|364.3|0
1619996100000|2021-05-02 22:55:00|364.95|364.35|364.96|364.36|364.96|364.36|364.95|364.35|0
1619996400000|2021-05-02 23:00:00|365.06|364.46|364.96|364.36|365.06|364.46|364.96|364.36|0
1619996700000|2021-05-02 23:05:00|365.06|364.46|365.06|364.46|365.06|364.46|364.96|364.36|0
1619997300000|2021-05-02 23:15:00|364.96|364.36|365.06|364.46|365.06|364.46|364.96|364.36|0
1619997900000|2021-05-02 23:25:00|364.96|364.36|364.96|364.36|365.06|364.46|364.96|364.36|0
1619998200000|2021-05-02 23:30:00|365.06|364.46|365.06|364.46|365.06|364.46|364.96|364.36|0
1620000000000|2021-05-03 00:00:00|365.16|364.56|365.06|364.46|365.16|364.56|365.06|364.46|0
1620000300000|2021-05-03 00:05:00|365.16|364.56|365.06|364.46|365.16|364.56|365.06|364.46|0
1620000600000|2021-05-03 00:10:00|365.16|364.56|365.16|364.56|365.16|364.56|365.16|364.56|0
1620000900000|2021-05-03 00:15:00|365.26|364.66|365.26|364.66|365.26|364.66|365.16|364.56|0
1620001200000|2021-05-03 00:20:00|365.16|364.56|365.26|364.66|365.26|364.66|365.16|364.56|0
1620001500000|2021-05-03 00:25:00|365.36|364.76|365.56|364.96|365.56|364.96|365.36|364.76|0
1620001800000|2021-05-03 00:30:00|364.91|364.76|364.81|364.66|365.21|365.06|364.46|364.31|305
1620002100000|2021-05-03 00:35:00|364.96|364.76|365.11|364.96|365.11|364.96|364.81|364.66|187
1620002400000|2021-05-03 00:40:00|365.16|365.01|365.06|364.91|365.16|365.01|364.86|364.71|154
1620002700000|2021-05-03 00:45:00|365.01|364.86|365.56|365.36|365.56|365.41|365.01|364.86|268
1620003000000|2021-05-03 00:50:00|365.51|365.41|365.71|365.56|365.71|365.56|365.41|365.26|164
1620003300000|2021-05-03 00:55:00|365.66|365.51|365.61|365.46|365.76|365.61|365.46|365.31|200
1620003600000|2021-05-03 01:00:00|365.51|365.31|363.61|363.41|365.51|365.31|363.56|363.41|1063
1620003900000|2021-05-03 01:05:00|363.56|363.46|362.71|362.56|363.61|363.46|362.46|362.26|759
1620004200000|2021-05-03 01:10:00|362.76|362.61|362.66|362.46|362.91|362.71|362.26|362.11|498
1620004500000|2021-05-03 01:15:00|362.76|362.51|363.01|362.86|363.06|362.86|362.76|362.51|314
1620004800000|2021-05-03 01:20:00|363.06|362.91|362.76|362.61|363.16|362.96|362.61|362.46|326
1620005100000|2021-05-03 01:25:00|362.81|362.56|362.91|362.76|363.01|362.86|362.51|362.36|255
1620005400000|2021-05-03 01:30:00|362.96|362.81|362.61|362.41|363.06|362.86|362.36|362.21|311
1620005700000|2021-05-03 01:35:00|362.56|362.46|362.51|362.31|362.76|362.56|362.46|362.31|194
1620006000000|2021-05-03 01:40:00|362.46|362.36|362.21|362.06|362.51|362.36|362.06|361.91|354
1620006300000|2021-05-03 01:45:00|362.16|362.01|361.51|361.31|362.16|362.01|361.46|361.31|295
1620006600000|2021-05-03 01:50:00|361.46|361.26|361.41|361.21|361.51|361.36|361.36|361.21|258
1620006900000|2021-05-03 01:55:00|361.36|361.26|360.96|360.81|361.36|361.26|360.86|360.71|260
1620007200000|2021-05-03 02:00:00|360.91|360.76|360.56|360.36|360.91|360.81|360.46|360.31|301
1620007500000|2021-05-03 02:05:00|360.51|360.31|359.76|359.56|360.51|360.31|359.61|359.46|724
1620007800000|2021-05-03 02:10:00|359.71|359.61|359.41|359.21|359.71|359.61|359.21|359.06|614
1620008100000|2021-05-03 02:15:00|359.51|359.26|359.61|359.46|359.71|359.56|359.31|359.16|230
1620008400000|2021-05-03 02:20:00|359.56|359.41|359.46|359.31|359.76|359.61|359.46|359.31|286
1620008700000|2021-05-03 02:25:00|359.41|359.26|359.31|359.11|359.46|359.26|359.11|358.96|231
1620009000000|2021-05-03 02:30:00|359.26|359.06|359.16|359.01|359.36|359.16|359.11|358.91|204
1620009300000|2021-05-03 02:35:00|359.06|358.91|359.36|359.21|359.36|359.21|358.81|358.66|503
1620009600000|2021-05-03 02:40:00|359.41|359.26|359.96|359.81|360.06|359.91|359.41|359.26|437
1620009900000|2021-05-03 02:45:00|359.91|359.76|359.91|359.76|360.01|359.81|359.81|359.66|152
1620010200000|2021-05-03 02:50:00|359.86|359.71|359.51|359.36|359.86|359.71|359.51|359.36|208
1620010500000|2021-05-03 02:55:00|359.56|359.41|359.51|359.36|359.61|359.46|359.46|359.26|158
1620010800000|2021-05-03 03:00:00|359.46|359.31|359.06|358.91|359.51|359.36|359.06|358.91|266
1620011100000|2021-05-03 03:05:00|359.01|358.86|358.91|358.76|359.06|358.91|358.91|358.76|240
1620011400000|2021-05-03 03:10:00|358.96|358.71|358.66|358.51|358.96|358.71|358.61|358.46|271
1620011700000|2021-05-03 03:15:00|358.71|358.56|358.96|358.81|358.96|358.81|358.71|358.56|217
1620012000000|2021-05-03 03:20:00|359.01|358.86|359.21|359.06|359.26|359.11|359.01|358.81|150
1620012300000|2021-05-03 03:25:00|359.26|359.11|359.46|359.31|359.46|359.31|359.21|359.06|170
1620012600000|2021-05-03 03:30:00|359.41|359.26|359.61|359.46|359.61|359.46|359.41|359.26|180
1620012900000|2021-05-03 03:35:00|359.56|359.41|359.51|359.36|359.71|359.56|359.51|359.36|169
1620013200000|2021-05-03 03:40:00|359.46|359.31|359.66|359.51|359.66|359.51|359.36|359.21|187
1620013500000|2021-05-03 03:45:00|359.61|359.46|359.76|359.61|359.76|359.61|359.56|359.36|171
1620013800000|2021-05-03 03:50:00|359.71|359.51|359.81|359.66|359.86|359.66|359.66|359.51|121
1620014100000|2021-05-03 03:55:00|359.86|359.71|360.01|359.81|360.01|359.86|359.81|359.66|171
1620014400000|2021-05-03 04:00:00|359.96|359.86|359.81|359.66|360.01|359.86|359.81|359.66|92
1620014700000|2021-05-03 04:05:00|359.86|359.71|360.16|359.96|360.16|359.96|359.86|359.71|53
1620015000000|2021-05-03 04:10:00|360.11|360.01|360.06|359.91|360.11|360.01|360.01|359.81|41
1620015300000|2021-05-03 04:15:00|360.11|359.96|360.16|360.01|360.16|360.01|360.06|359.91|64
1620015600000|2021-05-03 04:20:00|360.11|359.96|360.16|360.01|360.16|360.01|360.11|359.96|48
1620015900000|2021-05-03 04:25:00|360.11|359.96|360.06|359.91|360.11|359.96|360.06|359.86|32
1620016200000|2021-05-03 04:30:00|360.01|359.86|360.11|359.91|360.11|359.91|360.01|359.81|47
1620016500000|2021-05-03 04:35:00||359.96||359.96||359.96||359.96|8
1620016800000|2021-05-03 04:40:00|360.16|360.01|360.21|360.06|360.21|360.06|360.11|360.01|42
1620017100000|2021-05-03 04:45:00|360.26|360.11|360.16|360.01|360.36|360.21|360.16|360.01|80
1620017400000|2021-05-03 04:50:00|360.11|359.96|360.11|359.96|360.16|360.01|360.06|359.86|58
1620017700000|2021-05-03 04:55:00|360.06|359.91|360.01|359.86|360.06|359.91|359.96|359.81|70
1620018000000|2021-05-03 05:00:00|359.96|359.76|359.61|359.41|359.96|359.76|359.56|359.41|159
1620018300000|2021-05-03 05:05:00|359.56|359.46|359.41|359.26|359.66|359.46|359.36|359.21|83
1620018600000|2021-05-03 05:10:00|359.46|359.21|359.26|359.11|359.46|359.31|359.26|359.11|97
1620018900000|2021-05-03 05:15:00|359.31|359.16|359.46|359.26|359.46|359.26|359.16|359.01|131
1620019200000|2021-05-03 05:20:00|359.41|359.31|359.71|359.56|359.71|359.56|359.41|359.26|96
1620019500000|2021-05-03 05:25:00|359.76|359.61|359.66|359.51|359.76|359.61|359.66|359.51|54
1620019800000|2021-05-03 05:30:00|359.71|359.56|359.66|359.51|359.81|359.66|359.56|359.41|156
1620020100000|2021-05-03 05:35:00|359.71|359.56|359.56|359.41|359.71|359.56|359.51|359.36|90
1620020400000|2021-05-03 05:40:00|359.61|359.46|359.61|359.46|359.66|359.51|359.51|359.36|67
1620020700000|2021-05-03 05:45:00|359.56|359.41|359.46|359.26|359.56|359.41|359.41|359.26|39
1620021000000|2021-05-03 05:50:00|359.41|359.21|359.46|359.31|359.46|359.31|359.41|359.21|54
1620021300000|2021-05-03 05:55:00|359.51|359.36|359.46|359.31|359.56|359.41|359.46|359.31|36
1620021600000|2021-05-03 06:00:00|359.41|359.26|359.36|359.21|359.46|359.31|359.36|359.21|86
1620021900000|2021-05-03 06:05:00|359.41|359.26|359.66|359.46|359.76|359.61|359.41|359.26|175
1620022200000|2021-05-03 06:10:00|359.61|359.51|359.76|359.56|359.76|359.61|359.61|359.46|82
1620022500000|2021-05-03 06:15:00|359.71|359.51|359.51|359.36|359.71|359.56|359.51|359.36|87
1620022800000|2021-05-03 06:20:00|359.56|359.41|359.56|359.41|359.61|359.46|359.51|359.36|75
1620023100000|2021-05-03 06:25:00|359.61|359.46|359.56|359.41|359.61|359.46|359.56|359.36|43
1620023400000|2021-05-03 06:30:00|359.51|359.36|359.56|359.36|359.61|359.41|359.51|359.36|87
1620023700000|2021-05-03 06:35:00|359.51|359.41|359.76|359.56|359.81|359.61|359.51|359.36|155
1620024000000|2021-05-03 06:40:00|359.71|359.61|359.76|359.56|359.76|359.61|359.71|359.56|57
1620024300000|2021-05-03 06:45:00|359.71|359.61|359.71|359.51|359.76|359.61|359.66|359.51|39
1620024600000|2021-05-03 06:50:00|359.66|359.56|359.66|359.51|359.71|359.56|359.61|359.41|109
1620024900000|2021-05-03 06:55:00|359.71|359.56|359.71|359.51|359.71|359.56|359.66|359.51|67
1620025200000|2021-05-03 07:00:00|359.76|359.56|359.76|359.61|359.81|359.66|359.71|359.51|109
1620025500000|2021-05-03 07:05:00|359.81|359.66|359.76|359.61|359.81|359.66|359.71|359.51|80
1620025800000|2021-05-03 07:10:00|359.71|359.56|359.61|359.46|359.71|359.56|359.61|359.41|142
1620026100000|2021-05-03 07:15:00|359.66|359.51|359.71|359.56|359.76|359.61|359.61|359.51|100
1620026400000|2021-05-03 07:20:00|359.76|359.51|360.01|359.86|360.06|359.91|359.71|359.51|251
1620026700000|2021-05-03 07:25:00|360.06|359.81|359.91|359.76|360.06|359.91|359.86|359.71|134
1620027000000|2021-05-03 07:30:00|359.96|359.81|360.01|359.86|360.01|359.86|359.91|359.76|128
1620027300000|2021-05-03 07:35:00|359.96|359.81|360.06|359.86|360.11|359.96|359.96|359.81|104
1620027600000|2021-05-03 07:40:00|360.11|359.91|360.21|360.06|360.21|360.06|360.06|359.91|97
1620027900000|2021-05-03 07:45:00|360.26|360.11|360.41|360.26|360.46|360.26|360.26|360.11|145
1620028200000|2021-05-03 07:50:00|360.46|360.31|360.51|360.31|360.66|360.51|360.46|360.31|245
1620028500000|2021-05-03 07:55:00|360.56|360.36|360.36|360.21|360.71|360.56|360.36|360.21|129
1620028800000|2021-05-03 08:00:00|360.41|360.26|360.26|360.11|360.41|360.26|360.26|360.11|98
1620029100000|2021-05-03 08:05:00|360.31|360.16|360.41|360.26|360.41|360.26|360.31|360.16|65
1620029400000|2021-05-03 08:10:00|360.46|360.31|360.41|360.21|360.61|360.46|360.41|360.21|108
1620029700000|2021-05-03 08:15:00|360.46|360.26|360.41|360.26|360.46|360.31|360.41|360.26|28
1620030000000|2021-05-03 08:20:00|360.46|360.31|360.26|360.11|360.46|360.31|360.16|360.01|177
1620030300000|2021-05-03 08:25:00|360.21|360.06|360.26|360.11|360.26|360.11|360.16|360.01|71
1620030600000|2021-05-03 08:30:00|360.21|360.06|360.16|360.01|360.26|360.06|360.06|359.86|152
1620030900000|2021-05-03 08:35:00|360.11|359.96|360.31|360.16|360.41|360.21|360.11|359.96|96
1620031200000|2021-05-03 08:40:00|360.36|360.21|360.41|360.26|360.41|360.26|360.31|360.16|91
1620031500000|2021-05-03 08:45:00|360.46|360.31|360.81|360.61|360.81|360.61|360.46|360.31|222
1620031800000|2021-05-03 08:50:00|360.76|360.66|360.51|360.36|360.76|360.66|360.46|360.31|277
1620032100000|2021-05-03 08:55:00|360.46|360.31|360.11|359.96|360.46|360.31|360.11|359.96|455
1620032400000|2021-05-03 09:00:00|359.59|359.44|359.69|359.49|359.74|359.59|359.49|359.34|520
1620032700000|2021-05-03 09:05:00|359.64|359.44|359.09|358.94|359.64|359.44|359.09|358.94|623
1620033000000|2021-05-03 09:10:00|359.04|358.89|358.49|358.14|359.19|358.94|358.29|358.04|458
1620033300000|2021-05-03 09:15:00|358.44|358.24|358.84|358.64|358.89|358.64|358.44|358.24|167
1620033600000|2021-05-03 09:20:00|358.94|358.34|358.84|358.24|358.94|358.34|358.84|358.24|0
1620033900000|2021-05-03 09:25:00|358.94|358.34|358.64|358.04|358.94|358.34|358.64|358.04|3
1620034200000|2021-05-03 09:30:00|358.54|357.94|358.24|357.64|358.64|358.04|358.04|357.44|0
1620034500000|2021-05-03 09:35:00|358.34|357.74|358.34|357.74|358.34|357.74|358.24|357.64|0
1620034800000|2021-05-03 09:40:00|358.24|357.64|358.14|357.54|358.24|357.64|358.14|357.54|0
1620035100000|2021-05-03 09:45:00|358.24|357.64|358.34|357.74|358.34|357.74|358.24|357.64|0
1620035400000|2021-05-03 09:50:00|358.49|358.24|358.49|358.24|358.49|358.29|358.49|358.24|0
1620035700000|2021-05-03 09:55:00|358.54|358.29|358.44|358.24|358.54|358.34|358.39|358.19|28
1620036000000|2021-05-03 10:00:00|358.39|358.29|358.44|358.29|358.44|358.29|358.39|358.24|14
1620036300000|2021-05-03 10:05:00|358.49|358.34|358.34|358.19|358.49|358.34|358.34|358.19|69
1620036600000|2021-05-03 10:10:00|358.39|358.24|358.39|358.24|358.44|358.29|358.34|358.19|44
1620036900000|2021-05-03 10:15:00|358.44|358.29|358.69|358.54|358.69|358.54|358.44|358.29|100
1620037200000|2021-05-03 10:20:00|358.74|358.59|358.69|358.54|358.74|358.59|358.69|358.54|7
1620037500000|2021-05-03 10:25:00|358.74|358.59|358.69|358.54|358.74|358.59|358.69|358.49|10
1620037800000|2021-05-03 10:30:00|358.74|358.59|358.84|358.69|358.84|358.69|358.74|358.59|10
1620038100000|2021-05-03 10:35:00|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.74|12
1620038400000|2021-05-03 10:40:00|358.99|358.84|358.94|358.79|359.09|358.84|358.94|358.79|18
1620038700000|2021-05-03 10:45:00|358.99|358.84|358.99|358.84|359.04|358.84|358.94|358.84|19
1620039000000|2021-05-03 10:50:00|359.04|358.89|359.04|358.89|359.09|358.89|359.04|358.89|1
1620039300000|2021-05-03 10:55:00|358.99|358.84|359.04|358.89|359.09|358.89|358.99|358.84|11
1620039600000|2021-05-03 11:00:00|359.09|358.94|359.14|358.99|359.14|358.99|359.09|358.94|9
1620039900000|2021-05-03 11:05:00|359.19||359.14||359.19||359.14||2
1620040200000|2021-05-03 11:10:00|359.09|358.94|359.09|358.94|359.19|358.99|359.09|358.94|25
1620040500000|2021-05-03 11:15:00|359.14|358.99|359.24|359.09|359.24|359.09|359.14|358.99|14
1620040800000|2021-05-03 11:20:00|359.29|359.14|359.29|359.14|359.29|359.14|359.29|359.14|7
1620041100000|2021-05-03 11:25:00|359.34|359.19|359.39|359.24|359.39|359.24|359.34|359.19|10
1620041400000|2021-05-03 11:30:00|359.44|359.29|359.54|359.39|359.59|359.39|359.44|359.29|16
1620041700000|2021-05-03 11:35:00|359.59|359.44|359.49|359.34|359.59|359.44|359.49|359.34|13
1620042000000|2021-05-03 11:40:00|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|24
1620042300000|2021-05-03 11:45:00|||||||||1
1620042600000|2021-05-03 11:50:00|||||||||2
1620042900000|2021-05-03 11:55:00|359.44|359.29|359.39|359.24|359.49|359.29|359.39|359.24|10
1620043200000|2021-05-03 12:00:00|359.44|359.29|359.49|359.34|359.49|359.34|359.39|359.24|9
1620043500000|2021-05-03 12:05:00|359.54|359.39|359.54|359.39|359.54|359.39|359.49|359.34|8
1620043800000|2021-05-03 12:10:00|359.49|359.34|359.44|359.29|359.54|359.39|359.44|359.29|10
1620044100000|2021-05-03 12:15:00|||||||||1
1620044400000|2021-05-03 12:20:00|359.49|359.34|359.49|359.34|359.54|359.39|359.49|359.29|8
1620044700000|2021-05-03 12:25:00|359.44|359.29|359.39|359.24|359.49|359.29|359.39|359.19|9
1620045000000|2021-05-03 12:30:00|359.44|359.19|359.34|359.19|359.44|359.29|359.34|359.19|5
1620045300000|2021-05-03 12:35:00|359.29|359.14|359.19|358.99|359.29|359.19|359.19|358.99|13
1620045600000|2021-05-03 12:40:00|359.14|358.94|359.24|359.04|359.24|359.04|359.14|358.94|4
1620045900000|2021-05-03 12:45:00|359.19|358.99|359.19|359.04|359.19|359.04|359.14|358.94|6
1620046200000|2021-05-03 12:50:00|359.24|359.09|359.04|358.89|359.29|359.14|359.04|358.89|15
1620046500000|2021-05-03 12:55:00|359.09|358.84|358.84|358.69|359.09|358.89|358.84|358.69|24
1620046800000|2021-05-03 13:00:00|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.69|13
1620047100000|2021-05-03 13:05:00|358.89|358.74|358.84|358.69|358.94|358.74|358.84|358.64|11
1620047400000|2021-05-03 13:10:00|358.89|358.74|358.94|358.79|358.94|358.79|358.89|358.69|15
1620047700000|2021-05-03 13:15:00|358.99|358.84|358.89|358.74|358.99|358.84|358.89|358.69|13
1620048000000|2021-05-03 13:20:00|358.94|358.69|358.84|358.69|358.94|358.79|358.84|358.69|10
1620048300000|2021-05-03 13:25:00|358.89|358.74|359.04|358.89|359.04|358.89|358.89|358.69|19
1620048600000|2021-05-03 13:30:00|358.99|358.84|358.94|358.79|359.14|358.94|358.84|358.69|84
1620048900000|2021-05-03 13:35:00|358.99|358.74|358.99|358.84|358.99|358.84|358.84|358.69|37
1620049200000|2021-05-03 13:40:00|359.04|358.89|359.24|359.09|359.34|359.14|359.04|358.84|26
1620049500000|2021-05-03 13:45:00|359.29|359.14|359.39|359.19|359.39|359.24|359.24|358.99|10
1620049800000|2021-05-03 13:50:00|359.34|359.24|359.49|359.34|359.54|359.39|359.34|359.19|5
1620050100000|2021-05-03 13:55:00|359.54|359.39|359.59|359.34|359.64|359.49|359.54|359.24|17
1620050400000|2021-05-03 14:00:00|359.49|359.19|359.64|359.44|359.64|359.49|359.29|358.94|30
1620050700000|2021-05-03 14:05:00|359.59|359.49|359.79|359.59|359.99|359.79|359.59|359.44|41
1620051000000|2021-05-03 14:10:00|359.84|359.64|359.89|359.69|359.89|359.74|359.74|359.59|26
1620051300000|2021-05-03 14:15:00|359.94|359.74|360.04|359.89|360.04|359.89|359.89|359.69|28
1620051600000|2021-05-03 14:20:00|360.09|359.94|359.89|359.69|360.09|359.94|359.84|359.69|15
1620051900000|2021-05-03 14:25:00|359.84|359.64|359.99|359.79|359.99|359.84|359.84|359.64|12
1620052200000|2021-05-03 14:30:00|360.04|359.84|360.09|359.94|360.14|359.94|360.04|359.79|29
1620052500000|2021-05-03 14:35:00|360.14|359.99|360.04|359.89|360.19|360.04|360.04|359.84|22
1620052800000|2021-05-03 14:40:00|360.09|359.94|360.14|359.94|360.19|360.04|360.09|359.89|36
1620053100000|2021-05-03 14:45:00|360.09|359.99|360.14|359.94|360.19|359.99|360.09|359.94|33
1620053400000|2021-05-03 14:50:00|360.09|359.99|359.99|359.84|360.19|360.04|359.99|359.79|47
1620053700000|2021-05-03 14:55:00|359.94|359.79|360.04|359.84|360.04|359.89|359.94|359.79|32
1620054000000|2021-05-03 15:00:00|359.99|359.89|359.74|359.59|360.09|359.89|359.74|359.59|80
1620054300000|2021-05-03 15:05:00|359.79|359.54|359.84|359.69|359.84|359.69|359.74|359.54|28
1620054600000|2021-05-03 15:10:00|359.79|359.64|359.79|359.64|359.84|359.69|359.59|359.44|43
1620054900000|2021-05-03 15:15:00|359.84|359.59|359.84|359.69|359.84|359.69|359.79|359.59|6
1620055200000|2021-05-03 15:20:00|359.79|359.64|359.79|359.59|359.84|359.69|359.74|359.59|15
1620055500000|2021-05-03 15:25:00|359.74|359.54|359.64|359.44|359.79|359.59|359.49|359.34|146
1620055800000|2021-05-03 15:30:00|359.59|359.49|359.89|359.74|359.89|359.74|359.59|359.49|29
1620056100000|2021-05-03 15:35:00|359.84|359.69|359.84|359.69|359.89|359.74|359.84|359.64|18
1620056400000|2021-05-03 15:40:00|359.79|359.64|359.89|359.74|359.89|359.74|359.69|359.54|19
1620056700000|2021-05-03 15:45:00|359.84|359.69|359.84|359.69|359.89|359.74|359.84|359.69|16
1620057000000|2021-05-03 15:50:00|359.89|359.74|359.74|359.54|359.89|359.74|359.69|359.54|15
1620057300000|2021-05-03 15:55:00|359.69|359.59|359.89|359.69|359.89|359.74|359.69|359.54|5
1620057600000|2021-05-03 16:00:00|359.84|359.74|359.94|359.74|359.94|359.79|359.84|359.69|17
1620057900000|2021-05-03 16:05:00|359.89|359.79|360.04|359.84|360.04|359.89|359.89|359.79|20
1620058200000|2021-05-03 16:10:00|359.99|359.79|360.04|359.89|360.04|359.89|359.94|359.79|14
1620058500000|2021-05-03 16:15:00|359.99|359.84|359.94|359.79|360.04|359.89|359.94|359.79|1
1620058800000|2021-05-03 16:20:00|359.99|359.74|359.94|359.74|360.04|359.89|359.89|359.74|26
1620059100000|2021-05-03 16:25:00|359.89|359.79|359.99|359.84|359.99|359.84|359.89|359.74|6
1620059400000|2021-05-03 16:30:00|359.94|359.79|360.04|359.84|360.04|359.89|359.94|359.74|15
1620059700000|2021-05-03 16:35:00|359.99|359.89|360.04|359.89|360.04|359.89|359.99|359.84|0
1620060000000|2021-05-03 16:40:00|359.99|359.84|360.04|359.84|360.04|359.89|359.99|359.84|5
1620060300000|2021-05-03 16:45:00|359.99|359.89|360.04|359.84|360.04|359.89|359.99|359.84|5
1620060600000|2021-05-03 16:50:00|360.09|359.89|360.14|359.99|360.14|359.99|360.04|359.84|9
1620060900000|2021-05-03 16:55:00|360.19|360.04|360.14|359.99|360.19|360.04|360.09|359.94|31
1620061200000|2021-05-03 17:00:00|360.19|360.04|360.14|359.99|360.19|360.04|360.14|359.99|7
1620061500000|2021-05-03 17:05:00|360.19|360.04|360.14|359.94|360.19|360.04|360.09|359.94|8
1620061800000|2021-05-03 17:10:00|360.09|359.89|360.14|359.99|360.14|359.99|360.09|359.89|2
1620062100000|2021-05-03 17:15:00|360.19|360.04|360.19|360.04|360.19|360.04|360.14|359.99|0
1620062400000|2021-05-03 17:20:00|360.14|359.99|360.14|359.94|360.14|359.99|360.09|359.94|6
1620062700000|2021-05-03 17:25:00||359.89||359.89||359.94||359.84|2
1620063000000|2021-05-03 17:30:00||359.94||359.94||359.99||359.89|0
1620063300000|2021-05-03 17:35:00||359.99||359.94||359.99||359.94|0
1620063600000|2021-05-03 17:40:00|360.19|359.99|360.19|359.99|360.19|359.99|360.19|359.94|9
1620063900000|2021-05-03 17:45:00|360.14|360.04|359.94|359.74|360.14|360.04|359.89|359.74|43
1620064200000|2021-05-03 17:50:00|359.99|359.79|359.99|359.79|359.99|359.84|359.94|359.74|2
1620064500000|2021-05-03 17:55:00|360.04|359.84|360.04|359.84|360.04|359.89|359.99|359.84|0
1620064800000|2021-05-03 18:00:00|360.09|359.89|360.09|359.94|360.09|359.94|360.04|359.89|0
1620065100000|2021-05-03 18:05:00|360.14|359.99|360.14|359.99|360.14|359.99|360.04|359.89|10
1620065400000|2021-05-03 18:10:00|360.19|360.04|360.14|359.99|360.19|360.04|360.14|359.99|3
1620065700000|2021-05-03 18:15:00|360.19|360.04|360.14|359.99|360.19|360.04|360.14|359.99|1
1620066000000|2021-05-03 18:20:00|360.19|360.04|360.09|359.94|360.19|360.04|360.04|359.89|7
1620066300000|2021-05-03 18:25:00|360.14|359.99|360.14|359.99|360.19|360.04|360.09|359.94|2
1620066600000|2021-05-03 18:30:00|360.19|360.04|360.14|359.99|360.19|360.04|360.09|359.94|6
1620066900000|2021-05-03 18:35:00|360.19|359.94|360.14|359.94|360.19|359.99|360.09|359.89|2
1620067200000|2021-05-03 18:40:00|360.09|359.99|360.19|360.04|360.19|360.04|360.09|359.94|3
1620067500000|2021-05-03 18:45:00|360.24|360.09|360.24|360.04|360.24|360.09|360.19|360.04|1
1620067800000|2021-05-03 18:50:00|360.29|360.09|360.34|360.19|360.34|360.19|360.29|360.04|18
1620068100000|2021-05-03 18:55:00|360.39|360.24|360.39|360.24|360.39|360.24|360.39|360.19|14
1620068400000|2021-05-03 19:00:00|360.34|360.19|360.39|360.19|360.39|360.24|360.34|360.19|2
1620068700000|2021-05-03 19:05:00|360.34|360.24|360.39|360.24|360.39|360.24|360.34|360.19|5
1620069000000|2021-05-03 19:10:00|360.34|360.19|360.34|360.19|360.39|360.24|360.34|360.19|5
1620069300000|2021-05-03 19:15:00|360.29|360.14|360.29|360.04|360.34|360.19|360.19|360.04|16
1620069600000|2021-05-03 19:20:00|360.34|360.09|360.34|360.09|360.34|360.14|360.34|360.04|3
1620069900000|2021-05-03 19:25:00||360.04||360.14||360.14||360.04|0
1620070200000|2021-05-03 19:30:00|360.24|360.09|360.29|360.09|360.34|360.14|360.24|360.04|16
1620070500000|2021-05-03 19:35:00|360.34|360.04|360.14|359.94|360.34|360.09|360.14|359.94|6
1620070800000|2021-05-03 19:40:00|360.09|359.99|360.19|359.99|360.19|360.04|360.09|359.94|0
1620071100000|2021-05-03 19:45:00|360.14|360.04|360.24|360.04|360.24|360.04|360.14|359.99|2
1620071400000|2021-05-03 19:50:00|360.29|360.09|360.14|359.94|360.29|360.09|360.09|359.89|9
1620071700000|2021-05-03 19:55:00|360.09|359.99|360.39|360.19|360.39|360.24|360.09|359.94|30
1620072000000|2021-05-03 20:00:00|360.34|360.24|360.34|360.09|360.39|360.24|360.29|360.09|9
1620072300000|2021-05-03 20:05:00|360.29|360.14|360.29|360.09|360.29|360.14|360.29|360.09|6
1620072600000|2021-05-03 20:10:00|360.34|360.04|360.34|360.04|360.34|360.09|360.34|359.99|2
1620073200000|2021-05-03 20:20:00|360.19|359.99|360.19|359.99|360.19|360.04|360.19|359.99|2
1620073500000|2021-05-03 20:25:00||359.94||359.99||359.99||359.94|0
1620073800000|2021-05-03 20:30:00|360.24|359.94|360.24|359.99|360.24|359.99|360.24|359.94|8
1620074100000|2021-05-03 20:35:00||359.94||359.99||359.99||359.94|0
1620074400000|2021-05-03 20:40:00|360.14|359.94|360.19|359.94|360.24|360.09|360.14|359.89|4
1620074700000|2021-05-03 20:45:00|360.24|359.99|360.24|359.94|360.24|360.04|360.19|359.89|0
1620075000000|2021-05-03 20:50:00||359.99||359.94||359.99||359.94|0
1620075300000|2021-05-03 20:55:00|360.34|359.99|360.39|360.14|360.39|360.14|360.29|359.99|9
1620075600000|2021-05-03 21:00:00||360.04||359.84||360.04||359.74|0
1620075900000|2021-05-03 21:05:00||359.89||360.04||360.04||359.89|0
1620076200000|2021-05-03 21:10:00|360.34|359.79|360.34|359.74|360.34|359.79|360.29|359.69|4
1620076800000|2021-05-03 21:20:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620077700000|2021-05-03 21:35:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620078000000|2021-05-03 21:40:00|360.34|359.74|360.34|359.74|360.34|359.74|360.34|359.74|0
1620078300000|2021-05-03 21:45:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620078900000|2021-05-03 21:55:00|360.34|359.74|360.34|359.74|360.34|359.74|360.24|359.64|0
1620079200000|2021-05-03 22:00:00|360.24|359.64|360.34|359.74|360.44|359.84|360.24|359.64|0
1620079800000|2021-05-03 22:10:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620080100000|2021-05-03 22:15:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620081300000|2021-05-03 22:35:00|360.24|359.64|360.34|359.74|360.34|359.74|360.24|359.64|0
1620083100000|2021-05-03 23:05:00|360.24|359.64|360.24|359.64|360.24|359.64|360.24|359.64|0
1620083700000|2021-05-03 23:15:00|360.14|359.54|360.24|359.64|360.24|359.64|360.14|359.54|0
1620084000000|2021-05-03 23:20:00|360.14|359.54|360.04|359.44|360.14|359.54|360.04|359.44|0
1620084300000|2021-05-03 23:25:00|360.14|359.54|360.14|359.54|360.14|359.54|360.14|359.54|0
1620084600000|2021-05-03 23:30:00|360.04|359.44|360.14|359.54|360.14|359.54|360.04|359.44|0
1620085800000|2021-05-03 23:50:00|360.04|359.44|360.04|359.44|360.04|359.44|360.04|359.44|0
1620086100000|2021-05-03 23:55:00|360.14|359.54|360.14|359.54|360.14|359.54|360.04|359.44|0
1620086400000|2021-05-04 00:00:00|360.04|359.44|360.14|359.54|360.24|359.64|360.04|359.44|0
1620086700000|2021-05-04 00:05:00|360.04|359.44|360.04|359.44|360.04|359.44|359.94|359.34|0
1620087600000|2021-05-04 00:20:00|359.94|359.34|359.94|359.34|359.94|359.34|359.94|359.34|0
1620087900000|2021-05-04 00:25:00|359.84|359.24|359.54|358.94|359.84|359.24|359.54|358.94|0
1620088200000|2021-05-04 00:30:00|359.04|358.49|359.84|359.69|360.19|359.89|358.94|358.49|411
1620088500000|2021-05-04 00:35:00|359.79|359.64|359.99|359.84|359.99|359.84|359.64|359.49|131
1620088800000|2021-05-04 00:40:00|359.94|359.74|359.99|359.84|360.04|359.89|359.94|359.74|102
1620089100000|2021-05-04 00:45:00|360.04|359.89|360.29|360.14|360.34|360.19|360.04|359.84|148
1620089400000|2021-05-04 00:50:00|360.24|360.09|360.14|359.99|360.29|360.14|360.09|359.89|72
1620089700000|2021-05-04 00:55:00|360.19|360.04|360.24|360.09|360.34|360.19|360.14|359.94|73
1620090000000|2021-05-04 01:00:00|360.29|360.14|359.89|359.74|360.74|360.59|359.74|359.59|657
1620090300000|2021-05-04 01:05:00|359.94|359.79|360.39|360.19|360.44|360.29|359.94|359.79|299
1620090600000|2021-05-04 01:10:00|360.34|360.24|360.09|359.94|360.49|360.34|359.99|359.84|381
1620090900000|2021-05-04 01:15:00|360.14|359.89|359.79|359.59|360.14|359.99|359.74|359.59|179
1620091200000|2021-05-04 01:20:00|359.74|359.64|359.29|359.14|359.79|359.64|359.19|359.04|246
1620091500000|2021-05-04 01:25:00|359.34|359.09|359.54|359.34|359.54|359.39|359.24|359.09|316
1620091800000|2021-05-04 01:30:00|359.49|359.39|359.44|359.24|359.64|359.49|359.29|359.09|214
1620092100000|2021-05-04 01:35:00|359.39|359.29|359.09|358.94|359.39|359.29|359.04|358.89|127
1620092400000|2021-05-04 01:40:00|359.04|358.89|358.74|358.54|359.04|358.89|358.49|358.34|309
1620092700000|2021-05-04 01:45:00|358.69|358.49|358.84|358.69|358.89|358.69|358.64|358.49|69
1620093000000|2021-05-04 01:50:00|358.79|358.64|358.79|358.64|359.04|358.89|358.79|358.64|144
1620093300000|2021-05-04 01:55:00|358.74|358.59|358.99|358.79|359.04|358.84|358.64|358.49|213
1620093600000|2021-05-04 02:00:00|358.94|358.84|358.89|358.74|359.04|358.89|358.79|358.64|187
1620093900000|2021-05-04 02:05:00|358.84|358.69|359.04|358.89|359.19|359.04|358.84|358.69|210
1620094200000|2021-05-04 02:10:00|358.99|358.84|359.09|358.94|359.24|359.09|358.99|358.84|62
1620094500000|2021-05-04 02:15:00|359.14|358.99|359.14|358.94|359.14|358.99|359.04|358.89|51
1620094800000|2021-05-04 02:20:00|359.19|358.99|359.24|359.09|359.29|359.14|359.09|358.94|87
1620095100000|2021-05-04 02:25:00|359.29|359.14|359.49|359.34|359.54|359.39|359.24|359.09|73
1620095400000|2021-05-04 02:30:00|359.54|359.39|359.54|359.39|359.54|359.39|359.44|359.29|47
1620095700000|2021-05-04 02:35:00|359.49|359.34|359.44|359.29|359.54|359.39|359.39|359.19|163
1620096000000|2021-05-04 02:40:00|359.49|359.34|359.24|359.04|359.59|359.44|359.24|359.04|121
1620096300000|2021-05-04 02:45:00|359.29|359.09|359.49|359.34|359.54|359.34|359.19|359.04|148
1620096600000|2021-05-04 02:50:00|359.54|359.39|359.79|359.59|359.79|359.59|359.44|359.29|176
1620096900000|2021-05-04 02:55:00|359.74|359.64|359.84|359.69|359.94|359.79|359.69|359.54|191
1620097200000|2021-05-04 03:00:00|359.89|359.64|359.99|359.84|359.99|359.84|359.84|359.64|163
1620097500000|2021-05-04 03:05:00|360.04|359.89|360.14|359.99|360.14|359.99|359.99|359.84|167
1620097800000|2021-05-04 03:10:00|360.09|359.94|359.94|359.79|360.09|359.94|359.94|359.74|131
1620098100000|2021-05-04 03:15:00|359.99|359.84|359.54|359.39|360.04|359.89|359.54|359.39|184
1620098400000|2021-05-04 03:20:00|359.49|359.34|359.29|359.14|359.49|359.34|359.24|359.09|98
1620098700000|2021-05-04 03:25:00|359.34|359.19|359.59|359.44|359.64|359.49|359.34|359.19|88
1620099000000|2021-05-04 03:30:00|359.64|359.49|359.59|359.44|359.64|359.49|359.49|359.34|150
1620099300000|2021-05-04 03:35:00|359.64|359.39|359.74|359.59|359.74|359.59|359.59|359.39|30
1620099600000|2021-05-04 03:40:00|359.79|359.64|359.84|359.69|359.84|359.69|359.74|359.59|105
1620099900000|2021-05-04 03:45:00|359.79|359.64|359.79|359.64|359.89|359.74|359.69|359.54|158
1620100200000|2021-05-04 03:50:00|359.84|359.69|359.89|359.74|359.99|359.84|359.79|359.59|89
1620100500000|2021-05-04 03:55:00|359.84|359.64|359.89|359.69|359.94|359.74|359.79|359.59|111
1620100800000|2021-05-04 04:00:00|359.94|359.74|359.69|359.49|359.94|359.79|359.64|359.49|58
1620101100000|2021-05-04 04:05:00|359.64|359.54|359.64|359.49|359.69|359.54|359.49|359.34|47
1620101400000|2021-05-04 04:10:00|359.59|359.44|359.54|359.39|359.64|359.49|359.54|359.34|17
1620101700000|2021-05-04 04:15:00|359.49|359.34|359.44|359.29|359.49|359.34|359.39|359.19|54
1620102000000|2021-05-04 04:20:00|359.49|359.34|359.64|359.49|359.64|359.49|359.39|359.19|126
1620102300000|2021-05-04 04:25:00|359.69|359.54|359.84|359.69|359.94|359.79|359.69|359.54|68
1620102600000|2021-05-04 04:30:00|359.89|359.74|359.94|359.79|359.99|359.84|359.84|359.69|108
1620102900000|2021-05-04 04:35:00|359.99|359.84|360.04|359.84|360.04|359.84|359.79|359.64|118
1620103200000|2021-05-04 04:40:00|360.09|359.89|360.09|359.94|360.24|360.09|360.09|359.89|134
1620103500000|2021-05-04 04:45:00|360.14|359.99|360.34|360.19|360.39|360.24|360.14|359.99|230
1620103800000|2021-05-04 04:50:00|360.39|360.24|360.39|360.19|360.49|360.34|360.34|360.19|106
1620104100000|2021-05-04 04:55:00|360.44|360.24|360.34|360.19|360.44|360.29|360.34|360.19|53
1620104400000|2021-05-04 05:00:00|360.29|360.14|360.14|359.99|360.29|360.14|359.94|359.79|215
1620104700000|2021-05-04 05:05:00|360.24|359.94|360.24|360.09|360.29|360.14|360.19|359.94|126
1620105000000|2021-05-04 05:10:00|360.19|360.04|359.89|359.69|360.19|360.04|359.89|359.69|60
1620105300000|2021-05-04 05:15:00|359.94|359.74|359.94|359.79|359.94|359.79|359.84|359.69|44
1620105600000|2021-05-04 05:20:00|359.89|359.74|359.94|359.79|359.99|359.84|359.89|359.69|72
1620105900000|2021-05-04 05:25:00|359.99|359.84|359.99|359.84|360.04|359.89|359.94|359.79|82
1620106200000|2021-05-04 05:30:00|359.94|359.79|359.74|359.59|359.94|359.79|359.74|359.59|65
1620106500000|2021-05-04 05:35:00|359.79|359.64|359.74|359.59|359.84|359.64|359.69|359.54|65
1620106800000|2021-05-04 05:40:00|359.69|359.54|359.79|359.64|359.79|359.64|359.69|359.54|37
1620107100000|2021-05-04 05:45:00|359.84|359.69|359.89|359.74|359.89|359.74|359.79|359.64|71
1620107400000|2021-05-04 05:50:00|359.84|359.69|359.99|359.84|359.99|359.84|359.84|359.69|47
1620107700000|2021-05-04 05:55:00|360.04|359.89|359.99|359.84|360.09|359.94|359.99|359.84|82
1620108000000|2021-05-04 06:00:00|360.04|359.89|360.19|360.04|360.19|360.04|360.04|359.89|55
1620108300000|2021-05-04 06:05:00|360.24|360.09|360.34|360.19|360.34|360.19|360.19|360.04|76
1620108600000|2021-05-04 06:10:00|360.29|360.14|360.24|360.09|360.34|360.19|360.24|360.09|75
1620108900000|2021-05-04 06:15:00|360.19|360.04|360.09|359.94|360.19|360.04|360.09|359.94|55
1620109200000|2021-05-04 06:20:00|359.99|359.84|359.94|359.79|360.04|359.89|359.94|359.79|40
1620109500000|2021-05-04 06:25:00|359.99|359.74|359.89|359.74|359.99|359.84|359.89|359.74|37
1620109800000|2021-05-04 06:30:00|359.94|359.79|359.99|359.84|359.99|359.84|359.94|359.79|26
1620110100000|2021-05-04 06:35:00|360.04|359.89|360.04|359.89|360.09|359.94|360.04|359.89|59
1620110400000|2021-05-04 06:40:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.79|20
1620110700000|2021-05-04 06:45:00|359.94|359.79|359.94|359.79|359.94|359.79|359.94|359.79|21
1620111000000|2021-05-04 06:50:00|||||||||15
1620111300000|2021-05-04 06:55:00|359.99|359.84|359.99|359.84|359.99|359.84|359.99|359.84|42
1620111600000|2021-05-04 07:00:00|360.09|359.94|360.34|360.19|360.34|360.19|360.04|359.89|264
1620111900000|2021-05-04 07:05:00|360.29|360.14|360.44|360.29|360.44|360.29|360.29|360.14|107
1620112200000|2021-05-04 07:10:00|360.39|360.24|360.49|360.34|360.49|360.34|360.39|360.24|144
1620112500000|2021-05-04 07:15:00|360.54|360.39|360.64|360.49|360.64|360.49|360.54|360.39|124
1620112800000|2021-05-04 07:20:00|360.69|360.54|360.54|360.39|360.74|360.59|360.44|360.29|316
1620113100000|2021-05-04 07:25:00|360.49|360.34|360.44|360.29|360.54|360.39|360.44|360.29|158
1620113400000|2021-05-04 07:30:00|360.39|360.24|360.19|360.04|360.44|360.29|360.19|360.04|155
1620113700000|2021-05-04 07:35:00|360.14|359.99|360.04|359.89|360.19|360.04|360.04|359.89|276
1620114000000|2021-05-04 07:40:00|359.99|359.84|359.99|359.84|360.04|359.89|359.89|359.74|240
1620114300000|2021-05-04 07:45:00|359.94|359.79|360.09|359.94|360.19|359.99|359.89|359.74|156
1620114600000|2021-05-04 07:50:00|360.14|359.99|360.24|360.09|360.29|360.14|360.14|359.99|141
1620114900000|2021-05-04 07:55:00|360.19|360.04|360.19|360.04|360.19|360.04|360.14|359.99|151
1620115200000|2021-05-04 08:00:00|360.24|360.09|360.09|359.94|360.29|360.14|360.04|359.89|241
1620115500000|2021-05-04 08:05:00|360.14|359.89|360.09|359.94|360.19|360.04|360.04|359.89|196
1620115800000|2021-05-04 08:10:00|360.04|359.89|359.94|359.79|360.04|359.89|359.94|359.79|78
1620116100000|2021-05-04 08:15:00|359.89|359.74|359.99|359.84|360.09|359.89|359.89|359.74|212
1620116400000|2021-05-04 08:20:00|360.04|359.89|360.19|360.04|360.19|360.04|360.04|359.89|141
1620116700000|2021-05-04 08:25:00|360.24|360.09|360.24|360.09|360.29|360.14|360.24|360.09|146
1620117000000|2021-05-04 08:30:00|360.29|360.14|360.14|359.94|360.29|360.14|360.14|359.94|148
1620117300000|2021-05-04 08:35:00|360.09|359.89|359.99|359.84|360.14|359.89|359.94|359.79|214
1620117600000|2021-05-04 08:40:00|360.04|359.89|359.94|359.79|360.04|359.89|359.94|359.74|146
1620117900000|2021-05-04 08:45:00|359.99|359.84|359.94|359.79|360.04|359.89|359.94|359.79|223
1620118200000|2021-05-04 08:50:00|359.99|359.84|359.54|359.39|359.99|359.84|359.49|359.34|509
1620118500000|2021-05-04 08:55:00|359.49|359.34|359.89|359.69|359.89|359.74|359.49|359.29|602
1620118800000|2021-05-04 09:00:00|359.71|359.51|359.86|359.71|359.91|359.76|359.66|359.51|303
1620119100000|2021-05-04 09:05:00|359.91|359.76|359.76|359.61|359.96|359.76|359.66|359.51|212
1620119400000|2021-05-04 09:10:00|359.71|359.56|359.76|359.56|359.91|359.76|359.66|359.46|101
1620119700000|2021-05-04 09:15:00|359.81|359.61|359.81|359.61|359.91|359.76|359.81|359.56|46
1620120000000|2021-05-04 09:20:00|360.06|359.46|360.06|359.46|360.06|359.46|359.96|359.36|0
1620120300000|2021-05-04 09:25:00|359.96|359.36|359.96|359.36|360.06|359.46|359.96|359.36|15
1620120600000|2021-05-04 09:30:00|360.06|359.46|360.16|359.56|360.16|359.56|360.06|359.46|0
1620120900000|2021-05-04 09:35:00|360.06|359.46|360.26|359.66|360.26|359.66|360.06|359.46|0
1620121200000|2021-05-04 09:40:00|360.16|359.56|360.26|359.66|360.36|359.76|360.16|359.56|0
1620121500000|2021-05-04 09:45:00|360.36|359.76|360.26|359.66|360.36|359.76|360.26|359.66|0
1620121800000|2021-05-04 09:50:00|360.36|359.76|360.16|359.96|360.36|360.01|360.11|359.76|0
1620122100000|2021-05-04 09:55:00|360.11|360.01|360.16|360.01|360.16|360.01|360.11|359.96|1
1620122400000|2021-05-04 10:00:00|360.21|359.96|360.21|360.01|360.21|360.06|360.16|359.96|7
1620122700000|2021-05-04 10:05:00|360.16|360.06|360.21|360.06|360.26|360.11|360.16|360.01|2
1620123000000|2021-05-04 10:10:00|360.16|360.01|360.21|360.06|360.21|360.06|360.16|360.01|3
1620123300000|2021-05-04 10:15:00|360.26|360.11|360.16|359.96|360.26|360.11|360.16|359.96|32
1620123600000|2021-05-04 10:20:00|360.21|360.01|360.11|359.96|360.21|360.06|360.06|359.91|4
1620123900000|2021-05-04 10:25:00|360.16|359.91|360.16|359.96|360.21|360.01|360.11|359.91|6
1620124200000|2021-05-04 10:30:00|360.11|360.01|360.21|360.06|360.21|360.06|360.11|359.96|0
1620124500000|2021-05-04 10:35:00|360.26|360.11|360.16|360.01|360.26|360.11|360.16|360.01|1
1620124800000|2021-05-04 10:40:00|360.21|359.96|360.01|359.86|360.21|360.01|360.01|359.86|27
1620125100000|2021-05-04 10:45:00|360.06|359.81|360.06|359.86|360.06|359.91|360.01|359.81|3
1620125400000|2021-05-04 10:50:00|360.01|359.91|360.11|359.96|360.16|360.01|360.01|359.86|1
1620125700000|2021-05-04 10:55:00|360.16|360.01|359.91|359.71|360.21|360.06|359.86|359.71|153
1620126000000|2021-05-04 11:00:00|359.86|359.66|359.91|359.76|359.96|359.81|359.81|359.66|57
1620126300000|2021-05-04 11:05:00|359.86|359.71|359.91|359.76|359.91|359.76|359.86|359.71|28
1620126600000|2021-05-04 11:10:00|359.96|359.81|359.91|359.76|359.96|359.81|359.86|359.71|39
1620126900000|2021-05-04 11:15:00|359.96|359.71|359.86|359.71|359.96|359.71|359.86|359.71|13
1620127200000|2021-05-04 11:20:00|359.91|359.76|359.91|359.76|359.91|359.76|359.91|359.76|12
1620127500000|2021-05-04 11:25:00|359.86|359.71|359.86|359.71|359.86|359.76|359.86|359.71|12
1620127800000|2021-05-04 11:30:00|359.81|359.66|359.61|359.46|359.81|359.66|359.61|359.46|38
1620128100000|2021-05-04 11:35:00|359.56|359.41|359.36|359.21|359.61|359.46|359.31|359.16|54
1620128400000|2021-05-04 11:40:00|359.31|359.16|358.46|358.26|359.31|359.16|358.46|358.26|141
1620128700000|2021-05-04 11:45:00|358.41|358.21|358.21|358.01|358.46|358.21|358.06|357.91|98
1620129000000|2021-05-04 11:50:00|358.16|357.96|358.31|358.16|358.46|358.31|358.11|357.91|27
1620129300000|2021-05-04 11:55:00|358.36|358.11|357.96|357.81|358.36|358.16|357.96|357.81|101
1620129600000|2021-05-04 12:00:00|358.01|357.76|357.81|357.66|358.01|357.81|357.81|357.66|142
1620129900000|2021-05-04 12:05:00|357.76|357.61|357.11|356.96|357.76|357.61|357.11|356.96|289
1620130200000|2021-05-04 12:10:00|357.06|356.91|357.01|356.86|357.16|357.01|356.96|356.76|76
1620130500000|2021-05-04 12:15:00|356.96|356.81|357.01|356.86|357.16|357.01|356.81|356.66|41
1620130800000|2021-05-04 12:20:00|356.96|356.81|356.76|356.56|356.96|356.86|356.66|356.51|53
1620131100000|2021-05-04 12:25:00|356.71|356.61|356.71|356.56|356.76|356.61|356.56|356.41|37
1620131400000|2021-05-04 12:30:00|356.76|356.61|356.96|356.76|356.96|356.81|356.71|356.56|32
1620131700000|2021-05-04 12:35:00|356.91|356.81|356.91|356.71|356.96|356.81|356.86|356.66|8
1620132000000|2021-05-04 12:40:00|356.86|356.76|356.61|356.46|356.91|356.76|356.61|356.46|52
1620132300000|2021-05-04 12:45:00|356.66|356.51|356.76|356.56|356.76|356.61|356.51|356.36|35
1620132600000|2021-05-04 12:50:00|356.71|356.51|356.81|356.66|356.86|356.71|356.61|356.46|11
1620132900000|2021-05-04 12:55:00|356.76|356.61|356.76|356.61|356.81|356.66|356.71|356.51|25
1620133200000|2021-05-04 13:00:00|356.81|356.66|356.86|356.71|356.96|356.81|356.81|356.66|39
1620133500000|2021-05-04 13:05:00|356.91|356.76|356.76|356.56|356.91|356.76|356.66|356.51|23
1620133800000|2021-05-04 13:10:00|356.71|356.61|356.81|356.66|356.81|356.66|356.71|356.56|16
1620134100000|2021-05-04 13:15:00|356.76|356.61|356.71|356.56|356.81|356.66|356.71|356.56|15
1620134400000|2021-05-04 13:20:00|356.66|356.51|356.51|356.31|356.71|356.56|356.51|356.31|27
1620134700000|2021-05-04 13:25:00|356.46|356.36|356.86|356.71|356.86|356.71|356.46|356.36|32
1620135000000|2021-05-04 13:30:00|356.81|356.66|357.46|357.31|357.51|357.36|356.81|356.66|215
1620135300000|2021-05-04 13:35:00|357.51|357.26|357.51|357.36|357.61|357.46|357.41|357.21|98
1620135600000|2021-05-04 13:40:00|357.56|357.31|357.21|357.06|357.56|357.31|357.21|357.06|45
1620135900000|2021-05-04 13:45:00|357.16|357.01|356.76|356.61|357.21|357.01|356.71|356.51|68
1620136200000|2021-05-04 13:50:00|356.71|356.56|356.41|356.16|356.71|356.56|356.26|356.06|138
1620136500000|2021-05-04 13:55:00|356.36|356.21|356.26|356.06|356.46|356.31|356.21|356.06|60
1620136800000|2021-05-04 14:00:00|356.21|356.11|356.01|355.81|356.31|356.11|355.96|355.81|102
1620137100000|2021-05-04 14:05:00|355.96|355.76|356.31|356.16|356.41|356.26|355.91|355.76|73
1620137400000|2021-05-04 14:10:00|356.26|356.11|356.11|355.96|356.26|356.11|355.96|355.81|50
1620137700000|2021-05-04 14:15:00|356.06|355.91|356.26|356.11|356.26|356.11|355.76|355.56|148
1620138000000|2021-05-04 14:20:00|356.21|356.06|356.21|356.01|356.26|356.06|355.96|355.76|64
1620138300000|2021-05-04 14:25:00|356.16|355.96|356.21|356.01|356.36|356.21|356.11|355.96|90
1620138600000|2021-05-04 14:30:00|356.16|355.96|355.86|355.66|356.16|356.01|355.76|355.61|54
1620138900000|2021-05-04 14:35:00|355.81|355.71|356.11|355.96|356.11|355.96|355.81|355.61|51
1620139200000|2021-05-04 14:40:00|356.16|355.91|356.06|355.86|356.26|356.11|356.01|355.81|17
1620139500000|2021-05-04 14:45:00|356.01|355.81|355.81|355.61|356.11|355.91|355.71|355.56|30
1620139800000|2021-05-04 14:50:00|355.76|355.56|355.66|355.51|355.81|355.61|355.51|355.31|73
1620140100000|2021-05-04 14:55:00|355.71|355.46|355.11|354.96|355.81|355.66|355.11|354.96|147
1620140400000|2021-05-04 15:00:00|355.21|355.01|355.21|355.01|355.41|355.21|355.01|354.86|134
1620140700000|2021-05-04 15:05:00|355.26|354.96|355.26|355.01|355.26|355.01|354.91|354.76|47
1620141000000|2021-05-04 15:10:00|355.21|355.11|354.81|354.61|355.26|355.11|354.66|354.51|84
1620141300000|2021-05-04 15:15:00|354.76|354.56|354.91|354.71|354.96|354.81|354.61|354.46|117
1620141600000|2021-05-04 15:20:00|354.86|354.76|354.61|354.46|354.91|354.76|354.61|354.46|28
1620141900000|2021-05-04 15:25:00|354.66|354.51|354.86|354.66|354.86|354.71|354.61|354.46|70
1620142200000|2021-05-04 15:30:00|354.91|354.71|355.01|354.86|355.16|354.96|354.86|354.66|64
1620142500000|2021-05-04 15:35:00|354.96|354.81|355.11|354.96|355.16|355.01|354.96|354.81|24
1620142800000|2021-05-04 15:40:00|355.06|354.91|355.01|354.81|355.11|354.91|354.81|354.66|40
1620143100000|2021-05-04 15:45:00|354.96|354.76|354.86|354.71|355.01|354.81|354.76|354.61|25
1620143400000|2021-05-04 15:50:00|354.81|354.66|354.56|354.41|354.81|354.66|354.56|354.41|30
1620143700000|2021-05-04 15:55:00|354.61|354.46|354.56|354.41|354.66|354.46|354.36|354.21|46
1620144000000|2021-05-04 16:00:00|354.51|354.36|354.76|354.61|354.81|354.66|354.51|354.36|40
1620144300000|2021-05-04 16:05:00|354.81|354.66|354.76|354.56|354.86|354.71|354.61|354.41|46
1620144600000|2021-05-04 16:10:00|354.81|354.61|355.01|354.86|355.06|354.91|354.81|354.56|60
1620144900000|2021-05-04 16:15:00|355.06|354.91|354.96|354.76|355.06|354.91|354.81|354.61|48
1620145200000|2021-05-04 16:20:00|355.01|354.81|354.81|354.66|355.01|354.81|354.76|354.61|38
1620145500000|2021-05-04 16:25:00|354.76|354.61|354.76|354.56|354.96|354.76|354.71|354.51|46
1620145800000|2021-05-04 16:30:00|354.71|354.61|354.46|354.31|354.76|354.61|354.46|354.31|43
1620146100000|2021-05-04 16:35:00|354.51|354.36|354.56|354.41|354.76|354.56|354.46|354.31|41
1620146400000|2021-05-04 16:40:00|354.51|354.36|354.41|354.21|354.51|354.36|354.36|354.21|33
1620146700000|2021-05-04 16:45:00|354.36|354.16|354.41|354.21|354.46|354.26|354.31|354.16|16
1620147000000|2021-05-04 16:50:00|354.46|354.26|354.51|354.31|354.61|354.41|354.41|354.26|9
1620147300000|2021-05-04 16:55:00|354.46|354.36|354.41|354.21|354.56|354.41|354.36|354.21|25
1620147600000|2021-05-04 17:00:00|354.36|354.16|354.56|354.36|354.56|354.41|354.31|354.16|11
1620147900000|2021-05-04 17:05:00|354.51|354.31|354.61|354.41|354.66|354.46|354.36|354.21|39
1620148200000|2021-05-04 17:10:00|354.56|354.36|354.51|354.36|354.61|354.41|354.41|354.21|82
1620148500000|2021-05-04 17:15:00|354.56|354.41|354.51|354.36|354.61|354.41|354.41|354.26|23
1620148800000|2021-05-04 17:20:00|354.56|354.41|354.56|354.36|354.61|354.41|354.46|354.31|25
1620149100000|2021-05-04 17:25:00|354.51|354.41|354.56|354.41|354.66|354.41|354.51|354.36|27
1620149400000|2021-05-04 17:30:00|354.61|354.36|354.61|354.41|354.66|354.46|354.46|354.31|23
1620149700000|2021-05-04 17:35:00|354.66|354.46|354.61|354.41|354.66|354.51|354.56|354.36|7
1620150000000|2021-05-04 17:40:00|354.56|354.46|354.51|354.31|354.61|354.46|354.41|354.21|9
1620150300000|2021-05-04 17:45:00|354.46|354.26|354.56|354.41|354.61|354.46|354.36|354.21|25
1620150600000|2021-05-04 17:50:00|354.61|354.46|354.26|354.11|354.61|354.46|354.26|354.06|32
1620150900000|2021-05-04 17:55:00|354.21|354.06|354.36|354.16|354.46|354.26|354.21|354.06|9
1620151200000|2021-05-04 18:00:00|354.31|354.11|354.41|354.26|354.41|354.26|354.21|354.06|4
1620151500000|2021-05-04 18:05:00|354.46|354.21|354.51|354.31|354.51|354.31|354.36|354.16|4
1620151800000|2021-05-04 18:10:00|354.46|354.36|354.71|354.51|354.71|354.51|354.36|354.16|21
1620152100000|2021-05-04 18:15:00|354.66|354.56|354.56|354.36|354.71|354.56|354.51|354.36|10
1620152400000|2021-05-04 18:20:00|354.51|354.41|354.46|354.31|354.56|354.41|354.36|354.21|12
1620152700000|2021-05-04 18:25:00|354.51|354.26|354.41|354.26|354.51|354.31|354.31|354.16|0
1620153000000|2021-05-04 18:30:00|354.46|354.21|354.46|354.26|354.51|354.36|354.41|354.21|0
1620153300000|2021-05-04 18:35:00|354.51|354.31|354.46|354.26|354.51|354.36|354.41|354.21|3
1620153600000|2021-05-04 18:40:00|354.51|354.31|354.51|354.31|354.51|354.36|354.41|354.21|1
1620153900000|2021-05-04 18:45:00|354.56|354.36|354.61|354.41|354.61|354.46|354.51|354.36|1
1620154200000|2021-05-04 18:50:00|354.56|354.46|354.56|354.41|354.61|354.46|354.56|354.41|4
1620154500000|2021-05-04 18:55:00|354.61|354.46|354.56|354.41|354.71|354.56|354.56|354.41|34
1620154800000|2021-05-04 19:00:00|354.61|354.36|354.66|354.51|354.71|354.56|354.41|354.21|20
1620155100000|2021-05-04 19:05:00|354.71|354.46|354.66|354.51|354.71|354.51|354.51|354.36|4
1620155400000|2021-05-04 19:10:00|354.71|354.46|354.66|354.46|354.71|354.56|354.56|354.41|18
1620155700000|2021-05-04 19:15:00|354.61|354.51|354.66|354.51|354.71|354.56|354.61|354.46|5
1620156000000|2021-05-04 19:20:00|354.61|354.46|354.61|354.41|354.71|354.56|354.56|354.41|1
1620156300000|2021-05-04 19:25:00|354.56|354.46|354.66|354.51|354.71|354.56|354.56|354.41|0
1620156600000|2021-05-04 19:30:00|354.61|354.46|354.76|354.61|354.76|354.61|354.56|354.41|3
1620156900000|2021-05-04 19:35:00|354.81|354.66|354.86|354.66|354.91|354.76|354.81|354.66|14
1620157200000|2021-05-04 19:40:00|354.81|354.71|354.76|354.56|354.86|354.71|354.71|354.51|0
1620157500000|2021-05-04 19:45:00|354.81|354.61|354.86|354.71|354.86|354.71|354.71|354.56|8
1620157800000|2021-05-04 19:50:00|354.91|354.76|355.01|354.86|355.11|354.96|354.91|354.71|41
1620158100000|2021-05-04 19:55:00|355.06|354.91|355.26|355.11|355.26|355.11|355.01|354.86|47
1620158400000|2021-05-04 20:00:00|355.31|355.16|355.16|355.01|355.31|355.16|355.11|354.96|14
1620158700000|2021-05-04 20:05:00|355.11|354.96|355.06|354.91|355.16|354.96|355.06|354.91|4
1620159000000|2021-05-04 20:10:00|355.11|354.86|355.06|354.86|355.11|354.91|355.01|354.86|2
1620159300000|2021-05-04 20:15:00|355.01|354.91|355.11|354.96|355.11|354.96|355.01|354.86|5
1620159600000|2021-05-04 20:20:00||354.91||354.91||354.96||354.86|4
1620159900000|2021-05-04 20:25:00||354.96||354.96||354.96||354.96|6
1620160200000|2021-05-04 20:30:00|355.16|354.91|355.11|354.91|355.16|355.01|355.06|354.91|6
1620160500000|2021-05-04 20:35:00|355.06|354.96|355.11|354.96|355.16|354.96|355.06|354.91|4
1620160800000|2021-05-04 20:40:00|355.16|355.01|355.11|354.91|355.16|355.01|355.06|354.91|4
1620161100000|2021-05-04 20:45:00|355.16|354.96|355.16|355.01|355.16|355.01|355.11|354.86|5
1620161400000|2021-05-04 20:50:00|355.21|355.06|355.21|355.06|355.21|355.06|355.21|355.06|4
1620161700000|2021-05-04 20:55:00|355.26|355.11|355.26|354.96|355.31|355.16|355.26|354.96|27
1620162000000|2021-05-04 21:00:00|355.31|354.91|355.31|354.76|355.31|354.91|355.31|354.76|2
1620162600000|2021-05-04 21:10:00|355.36||355.36||355.36||355.36||0
1620165600000|2021-05-04 22:00:00|355.46|354.86|355.26|354.66|355.46|354.86|355.26|354.66|0
1620165900000|2021-05-04 22:05:00|355.16|354.56|355.26|354.66|355.36|354.76|355.16|354.56|0
1620166500000|2021-05-04 22:15:00|355.36|354.76|355.36|354.76|355.36|354.76|355.26|354.66|0
1620167400000|2021-05-04 22:30:00|355.46|354.86|355.36|354.76|355.46|354.86|355.36|354.76|0
1620167700000|2021-05-04 22:35:00|355.46|354.86|355.46|354.86|355.46|354.86|355.46|354.86|0
1620168000000|2021-05-04 22:40:00|355.56|354.96|355.56|354.96|355.56|354.96|355.56|354.96|0
1620168300000|2021-05-04 22:45:00|355.46|354.86|355.46|354.86|355.56|354.96|355.46|354.86|0
1620168600000|2021-05-04 22:50:00|355.56|354.96|355.56|354.96|355.56|354.96|355.46|354.86|0
1620168900000|2021-05-04 22:55:00|355.46|354.86|355.46|354.86|355.56|354.96|355.46|354.86|0
1620169200000|2021-05-04 23:00:00|355.56|354.96|355.46|354.86|355.56|354.96|355.46|354.86|0
1620169500000|2021-05-04 23:05:00|355.56|354.96|355.56|354.96|355.56|354.96|355.46|354.86|0
1620169800000|2021-05-04 23:10:00|355.46|354.86|355.56|354.96|355.56|354.96|355.46|354.86|0
1620170700000|2021-05-04 23:25:00|355.46|354.86|355.46|354.86|355.56|354.96|355.46|354.86|0
1620171000000|2021-05-04 23:30:00|355.56|354.96|355.66|355.06|355.66|355.06|355.56|354.96|0
1620171600000|2021-05-04 23:40:00|355.76|355.16|355.93|355.33|355.93|355.33|355.66|355.06|0
1620171900000|2021-05-04 23:45:00|355.94|355.34|355.94|355.34|355.94|355.34|355.84|355.24|0
1620172200000|2021-05-04 23:50:00|355.84|355.24|355.94|355.34|355.94|355.34|355.84|355.24|0
1620172500000|2021-05-04 23:55:00|356.04|355.44|356.04|355.44|356.04|355.44|355.94|355.34|0
1620172800000|2021-05-05 00:00:00|355.94|355.34|356.14|355.54|356.14|355.54|355.94|355.34|0
1620173100000|2021-05-05 00:05:00|356.04|355.44|356.04|355.44|356.14|355.54|356.04|355.44|0
1620173400000|2021-05-05 00:10:00|356.14|355.54|356.14|355.54|356.14|355.54|356.04|355.44|0
1620173700000|2021-05-05 00:15:00|356.24|355.64|356.24|355.64|356.24|355.64|356.14|355.54|0
1620174000000|2021-05-05 00:20:00|356.14|355.54|356.34|355.74|356.34|355.74|356.14|355.54|0
1620174600000|2021-05-05 00:30:00|356.59|356.24|356.99|356.84|357.39|357.24|355.89|355.74|942
1620174900000|2021-05-05 00:35:00|356.94|356.79|357.09|356.94|357.24|357.09|356.89|356.69|259
1620175200000|2021-05-05 00:40:00|357.14|356.99|357.24|357.09|357.39|357.24|357.04|356.89|225
1620175500000|2021-05-05 00:45:00|357.29|357.14|356.94|356.79|357.54|357.39|356.69|356.54|461
1620175800000|2021-05-05 00:50:00|356.99|356.84|357.44|357.29|357.54|357.34|356.94|356.79|339
1620176100000|2021-05-05 00:55:00|357.39|357.24|356.99|356.84|357.44|357.29|356.64|356.44|509
1620176400000|2021-05-05 01:00:00|356.84|356.79|355.84|355.69|357.09|356.89|355.49|355.29|1303
1620176700000|2021-05-05 01:05:00|355.79|355.64|356.44|356.29|356.64|356.44|355.64|355.49|776
1620177000000|2021-05-05 01:10:00|356.49|356.24|357.04|356.84|357.04|356.89|356.19|356.04|640
1620177300000|2021-05-05 01:15:00|357.09|356.89|357.09|356.94|357.24|357.09|356.69|356.54|584
1620177600000|2021-05-05 01:20:00|357.14|356.99|357.19|357.04|357.44|357.29|357.04|356.84|380
1620177900000|2021-05-05 01:25:00|357.14|356.99|357.09|356.89|357.14|357.04|356.94|356.79|230
1620178200000|2021-05-05 01:30:00|357.04|356.84|356.79|356.64|357.04|356.89|356.69|356.49|310
1620178500000|2021-05-05 01:35:00|356.74|356.59|356.64|356.49|356.74|356.59|356.54|356.39|219
1620178800000|2021-05-05 01:40:00|356.59|356.44|357.09|356.89|357.09|356.94|356.59|356.44|309
1620179100000|2021-05-05 01:45:00|357.04|356.94|357.09|356.94|357.19|357.04|356.89|356.74|302
1620179400000|2021-05-05 01:50:00|357.14|356.99|357.79|357.59|357.84|357.69|357.14|356.99|308
1620179700000|2021-05-05 01:55:00|357.84|357.64|357.49|357.34|357.89|357.74|357.49|357.29|231
1620180000000|2021-05-05 02:00:00|357.44|357.29|357.39|357.24|357.49|357.34|357.34|357.19|130
1620180300000|2021-05-05 02:05:00|357.44|357.29|357.39|357.24|357.54|357.39|357.29|357.14|129
1620180600000|2021-05-05 02:10:00|357.34|357.19|357.34|357.14|357.39|357.24|357.19|357.04|116
1620180900000|2021-05-05 02:15:00|357.39|357.19|357.14|356.94|357.49|357.34|357.04|356.89|186
1620181200000|2021-05-05 02:20:00|357.09|356.89|356.84|356.69|357.09|356.94|356.79|356.59|253
1620181500000|2021-05-05 02:25:00|356.79|356.64|356.69|356.54|356.89|356.74|356.69|356.54|110
1620181800000|2021-05-05 02:30:00|356.64|356.49|356.39|356.19|356.64|356.49|356.34|356.19|287
1620182100000|2021-05-05 02:35:00|356.34|356.24|356.19|356.04|356.49|356.34|356.09|355.94|265
1620182400000|2021-05-05 02:40:00|356.24|355.99|356.14|355.99|356.29|356.14|356.09|355.94|170
1620182700000|2021-05-05 02:45:00|356.19|356.04|356.64|356.49|356.69|356.54|356.14|355.99|250
1620183000000|2021-05-05 02:50:00|356.59|356.44|356.69|356.49|356.74|356.59|356.59|356.44|93
1620183300000|2021-05-05 02:55:00|356.64|356.44|356.59|356.44|356.69|356.54|356.54|356.39|54
1620183600000|2021-05-05 03:00:00|356.54|356.39|356.79|356.64|356.79|356.64|356.54|356.39|87
1620183900000|2021-05-05 03:05:00|356.74|356.59|356.59|356.44|356.79|356.64|356.54|356.34|93
1620184200000|2021-05-05 03:10:00|356.54|356.39|356.64|356.49|356.64|356.49|356.54|356.39|70
1620184500000|2021-05-05 03:15:00|356.69|356.54|356.69|356.54|356.69|356.54|356.59|356.44|54
1620184800000|2021-05-05 03:20:00|356.74|356.59|356.79|356.64|356.89|356.74|356.74|356.59|132
1620185100000|2021-05-05 03:25:00|356.74|356.59|356.84|356.69|356.89|356.74|356.74|356.59|61
1620185400000|2021-05-05 03:30:00|356.89|356.74|356.79|356.64|356.89|356.74|356.79|356.64|92
1620185700000|2021-05-05 03:35:00|356.84|356.69|356.84|356.69|356.89|356.74|356.84|356.69|70
1620186000000|2021-05-05 03:40:00|356.74|356.59|356.79|356.64|356.79|356.64|356.74|356.54|82
1620186300000|2021-05-05 03:45:00|356.74|356.59|356.79|356.64|356.79|356.64|356.69|356.54|46
1620186600000|2021-05-05 03:50:00|356.84|356.59|356.79|356.64|356.84|356.64|356.74|356.59|85
1620186900000|2021-05-05 03:55:00|356.74|356.59|356.94|356.74|356.94|356.74|356.74|356.59|90
1620187200000|2021-05-05 04:00:00|356.89|356.79|356.94|356.74|357.04|356.84|356.84|356.64|36
1620187500000|2021-05-05 04:05:00|356.99|356.79|356.99|356.84|356.99|356.84|356.99|356.79|16
1620187800000|2021-05-05 04:10:00|357.04|356.89|357.04|356.89|357.19|357.04|357.04|356.89|83
1620188100000|2021-05-05 04:15:00|356.99|356.84|356.94|356.74|357.09|356.94|356.94|356.74|105
1620188400000|2021-05-05 04:20:00|356.89|356.69|356.89|356.74|356.89|356.74|356.79|356.64|73
1620188700000|2021-05-05 04:25:00|356.94|356.79|356.94|356.79|357.04|356.89|356.89|356.69|121
1620189000000|2021-05-05 04:30:00|356.99|356.84|357.09|356.94|357.09|356.94|356.99|356.84|18
1620189300000|2021-05-05 04:35:00|357.04|356.89|356.99|356.84|357.14|356.99|356.84|356.69|255
1620189600000|2021-05-05 04:40:00|357.04|356.89|357.04|356.89|357.09|356.89|356.99|356.89|9
1620189900000|2021-05-05 04:45:00|357.09|356.94|356.94|356.79|357.14|356.99|356.89|356.74|156
1620190200000|2021-05-05 04:50:00|356.89|356.74|356.79|356.64|356.89|356.74|356.74|356.59|73
1620190500000|2021-05-05 04:55:00|356.74|356.59|356.69|356.54|356.74|356.59|356.64|356.49|71
1620190800000|2021-05-05 05:00:00|356.64|356.49|356.44|356.29|356.79|356.64|356.39|356.19|224
1620191100000|2021-05-05 05:05:00|356.39|356.19|355.94|355.79|356.39|356.24|355.94|355.79|312
1620191400000|2021-05-05 05:10:00|355.89|355.74|355.59|355.44|356.04|355.89|355.59|355.44|431
1620191700000|2021-05-05 05:15:00|355.54|355.39|355.14|354.99|355.59|355.39|355.14|354.94|271
1620192000000|2021-05-05 05:20:00|355.19|355.04|355.04|354.89|355.24|355.09|354.99|354.84|222
1620192300000|2021-05-05 05:25:00|355.09|354.94|355.29|355.14|355.34|355.19|355.04|354.89|148
1620192600000|2021-05-05 05:30:00|355.34|355.09|355.39|355.24|355.44|355.29|355.19|355.04|43
1620192900000|2021-05-05 05:35:00|355.44|355.29|355.54|355.39|355.64|355.49|355.39|355.19|109
1620193200000|2021-05-05 05:40:00|355.59|355.44|355.74|355.59|355.74|355.59|355.54|355.39|120
1620193500000|2021-05-05 05:45:00|355.79|355.64|355.69|355.54|355.84|355.69|355.64|355.49|122
1620193800000|2021-05-05 05:50:00|355.64|355.49|355.54|355.39|355.69|355.49|355.44|355.29|137
1620194100000|2021-05-05 05:55:00|355.49|355.34|355.54|355.39|355.74|355.59|355.49|355.29|108
1620194400000|2021-05-05 06:00:00|355.59|355.44|355.74|355.59|355.94|355.74|355.54|355.39|154
1620194700000|2021-05-05 06:05:00|355.79|355.64|355.59|355.39|355.79|355.64|355.54|355.39|73
1620195000000|2021-05-05 06:10:00|355.54|355.44|355.64|355.44|355.79|355.59|355.54|355.39|58
1620195300000|2021-05-05 06:15:00|355.59|355.49|355.79|355.64|355.84|355.69|355.59|355.49|43
1620195600000|2021-05-05 06:20:00|355.84|355.69|355.89|355.74|355.89|355.74|355.84|355.69|55
1620195900000|2021-05-05 06:25:00|355.84|355.69|355.74|355.59|355.89|355.74|355.74|355.54|39
1620196200000|2021-05-05 06:30:00|355.69|355.54|355.74|355.54|355.74|355.59|355.54|355.39|92
1620196500000|2021-05-05 06:35:00|355.69|355.49|355.69|355.49|355.74|355.59|355.59|355.44|43
1620196800000|2021-05-05 06:40:00|355.74|355.54|355.79|355.64|355.79|355.64|355.69|355.54|38
1620197100000|2021-05-05 06:45:00|355.84|355.69|355.69|355.54|355.89|355.69|355.69|355.54|82
1620197400000|2021-05-05 06:50:00|355.64|355.49|355.64|355.49|355.69|355.54|355.64|355.49|29
1620197700000|2021-05-05 06:55:00|355.69|355.54|355.64|355.49|355.74|355.59|355.59|355.44|72
1620198000000|2021-05-05 07:00:00|355.69|355.54|355.89|355.74|355.99|355.84|355.69|355.54|131
1620198300000|2021-05-05 07:05:00|355.94|355.79|356.14|355.94|356.14|355.99|355.69|355.54|158
1620198600000|2021-05-05 07:10:00|356.09|355.99|356.04|355.89|356.09|355.99|355.89|355.74|92
1620198900000|2021-05-05 07:15:00|356.09|355.94|355.89|355.74|356.24|356.09|355.89|355.74|174
1620199200000|2021-05-05 07:20:00|355.94|355.79|356.29|356.14|356.29|356.14|355.94|355.79|119
1620199500000|2021-05-05 07:25:00|356.24|356.09|356.39|356.19|356.49|356.34|356.19|356.04|183
1620199800000|2021-05-05 07:30:00|356.44|356.24|356.49|356.34|356.59|356.44|356.34|356.19|202
1620200100000|2021-05-05 07:35:00|356.54|356.39|356.54|356.39|356.54|356.39|356.39|356.24|109
1620200400000|2021-05-05 07:40:00|356.59|356.44|356.44|356.29|356.59|356.44|356.44|356.29|125
1620200700000|2021-05-05 07:45:00|356.49|356.34|356.54|356.39|356.64|356.49|356.49|356.34|134
1620201000000|2021-05-05 07:50:00|356.59|356.44|356.79|356.64|357.04|356.89|356.59|356.44|265
1620201300000|2021-05-05 07:55:00|356.84|356.69|356.79|356.64|356.99|356.84|356.74|356.59|318
1620201600000|2021-05-05 08:00:00|356.84|356.69|356.79|356.64|356.94|356.79|356.74|356.59|218
1620201900000|2021-05-05 08:05:00|356.74|356.59|356.69|356.54|356.84|356.69|356.64|356.49|148
1620202200000|2021-05-05 08:10:00|356.74|356.59|356.69|356.54|356.79|356.64|356.69|356.54|75
1620202500000|2021-05-05 08:15:00|356.74|356.59|356.69|356.54|356.79|356.64|356.64|356.49|86
1620202800000|2021-05-05 08:20:00|356.74|356.59|356.89|356.74|356.89|356.74|356.69|356.54|72
1620203100000|2021-05-05 08:25:00|356.84|356.69|356.84|356.69|356.89|356.69|356.79|356.64|85
1620203400000|2021-05-05 08:30:00|356.89|356.74|356.84|356.69|356.89|356.74|356.79|356.64|82
1620203700000|2021-05-05 08:35:00|356.89|356.74|356.94|356.79|356.99|356.84|356.84|356.69|155
1620204000000|2021-05-05 08:40:00|356.89|356.74|356.89|356.74|357.04|356.89|356.89|356.74|133
1620204300000|2021-05-05 08:45:00|356.94|356.79|356.94|356.79|356.99|356.84|356.84|356.69|159
1620204600000|2021-05-05 08:50:00|356.89|356.74|356.89|356.74|356.94|356.79|356.74|356.59|259
1620204900000|2021-05-05 08:55:00|356.94|356.79|356.79|356.64|356.99|356.84|356.79|356.64|477
1620205200000|2021-05-05 09:00:00|356.11|355.96|356.01|355.86|356.36|356.21|356.01|355.86|799
1620205500000|2021-05-05 09:05:00|355.96|355.81|356.26|356.11|356.26|356.11|355.91|355.76|327
1620205800000|2021-05-05 09:10:00|356.31|356.16|356.61|356.41|356.61|356.41|356.31|356.01|158
1620206100000|2021-05-05 09:15:00|356.56|356.46|356.66|356.51|356.71|356.56|356.56|356.41|111
1620206400000|2021-05-05 09:20:00|356.76|356.16|356.86|356.26|356.86|356.26|356.76|356.16|0
1620206700000|2021-05-05 09:25:00|356.76|356.16|356.76|356.16|356.76|356.16|356.66|356.06|2
1620207600000|2021-05-05 09:40:00|356.66|356.06|356.66|356.06|356.76|356.16|356.66|356.06|0
1620208200000|2021-05-05 09:50:00|356.36|356.21|356.36|356.16|356.56|356.41|356.31|356.16|20
1620208500000|2021-05-05 09:55:00|356.31|356.21|356.16|356.01|356.36|356.21|356.16|356.01|9
1620208800000|2021-05-05 10:00:00|356.21|356.06|356.11|355.91|356.21|356.06|356.06|355.91|10
1620209100000|2021-05-05 10:05:00|356.06|355.96|356.21|356.06|356.26|356.06|356.06|355.96|4
1620209400000|2021-05-05 10:10:00|356.26|356.11|356.36|356.16|356.36|356.21|356.21|356.06|29
1620209700000|2021-05-05 10:15:00|356.41|356.21|356.36|356.21|356.41|356.26|356.36|356.16|2
1620210000000|2021-05-05 10:20:00|356.41|356.26|356.46|356.31|356.51|356.31|356.41|356.21|7
1620210300000|2021-05-05 10:25:00|356.41|356.26|356.36|356.21|356.46|356.26|356.31|356.16|7
1620210600000|2021-05-05 10:30:00|356.41|356.16|356.41|356.21|356.41|356.21|356.31|356.16|2
1620210900000|2021-05-05 10:35:00|356.46|356.26|356.41|356.26|356.56|356.36|356.41|356.21|9
1620211200000|2021-05-05 10:40:00|356.46|356.31|356.41|356.21|356.46|356.31|356.31|356.16|11
1620211500000|2021-05-05 10:45:00|356.46|356.26|356.41|356.26|356.46|356.31|356.41|356.21|12
1620211800000|2021-05-05 10:50:00|356.36|356.21|356.36|356.21|356.41|356.26|356.36|356.21|4
1620212100000|2021-05-05 10:55:00|356.41|356.26|356.36|356.21|356.41|356.26|356.36|356.16|1
1620212400000|2021-05-05 11:00:00|356.41|356.26|356.36|356.21|356.46|356.31|356.36|356.16|10
1620212700000|2021-05-05 11:05:00|356.41|356.26|356.36|356.16|356.46|356.26|356.26|356.11|3
1620213000000|2021-05-05 11:10:00|356.31|356.11|356.36|356.21|356.36|356.21|356.31|356.11|1
1620213300000|2021-05-05 11:15:00|356.31|356.16|356.31|356.16|356.36|356.21|356.31|356.16|0
1620213600000|2021-05-05 11:20:00|356.36|356.11|356.36|356.21|356.36|356.21|356.31|356.11|0
1620213900000|2021-05-05 11:25:00|356.41|356.26|356.51|356.36|356.56|356.41|356.41|356.26|7
1620214200000|2021-05-05 11:30:00|356.46|356.31|356.41|356.26|356.51|356.31|356.41|356.21|4
1620214500000|2021-05-05 11:35:00|356.36|356.21|356.36|356.21|356.41|356.26|356.36|356.16|1
1620214800000|2021-05-05 11:40:00|356.41|356.26|356.36|356.21|356.51|356.31|356.36|356.21|1
1620215100000|2021-05-05 11:45:00|356.41|356.26|356.36|356.21|356.46|356.26|356.36|356.21|0
1620215400000|2021-05-05 11:50:00|356.41|356.26|356.36|356.21|356.46|356.31|356.36|356.21|3
1620215700000|2021-05-05 11:55:00|356.41|356.26|356.36|356.21|356.46|356.26|356.36|356.21|11
1620216000000|2021-05-05 12:00:00|356.41|356.26|356.51|356.36|356.51|356.36|356.36|356.21|2
1620216300000|2021-05-05 12:05:00|356.46|356.31|356.51|356.31|356.51|356.36|356.41|356.26|1
1620216600000|2021-05-05 12:10:00|356.56|356.36|356.46|356.26|356.61|356.41|356.46|356.26|2
1620216900000|2021-05-05 12:15:00|356.51|356.31|356.41|356.26|356.56|356.41|356.41|356.21|16
1620217200000|2021-05-05 12:20:00|356.36|356.21|356.26|356.11|356.36|356.26|356.26|356.06|6
1620217500000|2021-05-05 12:25:00|356.21|356.06|356.16|356.01|356.21|356.11|356.16|356.01|15
1620217800000|2021-05-05 12:30:00|356.11|355.96|355.86|355.71|356.11|355.96|355.86|355.71|40
1620218100000|2021-05-05 12:35:00|355.91|355.76|355.96|355.81|356.06|355.91|355.91|355.71|18
1620218400000|2021-05-05 12:40:00|356.01|355.86|356.11|355.91|356.11|355.91|356.01|355.81|3
1620218700000|2021-05-05 12:45:00|356.06|355.96|356.11|355.96|356.11|355.96|356.01|355.81|6
1620219000000|2021-05-05 12:50:00|356.06|355.91|356.16|356.01|356.16|356.01|356.06|355.91|4
1620219300000|2021-05-05 12:55:00|356.21|356.06|356.11|355.91|356.21|356.06|356.11|355.91|10
1620219600000|2021-05-05 13:00:00|356.06|355.96|356.01|355.81|356.06|355.96|355.91|355.76|13
1620219900000|2021-05-05 13:05:00|356.06|355.86|356.16|355.96|356.21|356.06|356.06|355.81|9
1620220200000|2021-05-05 13:10:00|356.21|356.01|356.16|356.01|356.21|356.06|356.16|355.96|3
1620220500000|2021-05-05 13:15:00|356.11|355.96|356.16|356.01|356.16|356.01|356.11|355.91|9
1620220800000|2021-05-05 13:20:00|356.11|355.96|356.01|355.86|356.21|356.01|356.01|355.86|14
1620221100000|2021-05-05 13:25:00|356.06|355.91|355.91|355.76|356.11|355.91|355.91|355.76|28
1620221400000|2021-05-05 13:30:00|355.96|355.71|356.01|355.86|356.06|355.91|355.81|355.66|120
1620221700000|2021-05-05 13:35:00|356.06|355.81|355.71|355.56|356.06|355.86|355.71|355.56|80
1620222000000|2021-05-05 13:40:00|355.76|355.61|355.71|355.51|355.86|355.66|355.61|355.46|56
1620222300000|2021-05-05 13:45:00|355.76|355.56|355.76|355.56|356.01|355.86|355.76|355.51|67
1620222600000|2021-05-05 13:50:00|355.81|355.61|355.91|355.71|356.01|355.81|355.71|355.56|16
1620222900000|2021-05-05 13:55:00|355.86|355.66|355.96|355.76|356.01|355.76|355.71|355.51|21
1620223200000|2021-05-05 14:00:00|356.01|355.81|355.56|355.41|356.01|355.86|355.51|355.36|46
1620223500000|2021-05-05 14:05:00|355.51|355.36|355.56|355.41|355.66|355.46|355.41|355.26|34
1620223800000|2021-05-05 14:10:00|355.61|355.36|355.56|355.36|355.76|355.61|355.46|355.31|27
1620224100000|2021-05-05 14:15:00|355.61|355.41|355.56|355.36|355.61|355.46|355.41|355.21|2
1620224400000|2021-05-05 14:20:00|355.51|355.31|355.56|355.36|355.61|355.46|355.36|355.21|3
1620224700000|2021-05-05 14:25:00|355.61|355.41|355.76|355.56|355.76|355.61|355.51|355.36|12
1620225000000|2021-05-05 14:30:00|355.71|355.61|356.01|355.81|356.01|355.81|355.71|355.56|8
1620225300000|2021-05-05 14:35:00|356.06|355.86|356.11|355.91|356.11|355.96|356.01|355.81|10
1620225600000|2021-05-05 14:40:00|356.06|355.96|356.31|356.11|356.36|356.16|356.06|355.91|16
1620225900000|2021-05-05 14:45:00|356.26|356.16|356.31|356.11|356.36|356.16|356.21|356.06|10
1620226200000|2021-05-05 14:50:00|356.36|356.16|356.36|356.21|356.46|356.26|356.31|356.16|16
1620226500000|2021-05-05 14:55:00|356.46|356.26|356.41|356.26|356.46|356.31|356.36|356.21|37
1620226800000|2021-05-05 15:00:00|356.36|356.21|356.26|356.11|356.46|356.31|356.26|356.06|37
1620227100000|2021-05-05 15:05:00|356.31|356.16|356.36|356.16|356.36|356.21|356.21|356.06|18
1620227400000|2021-05-05 15:10:00|356.31|356.21|356.51|356.36|356.56|356.36|356.31|356.16|22
1620227700000|2021-05-05 15:15:00|356.56|356.31|356.56|356.36|356.56|356.36|356.36|356.16|11
1620228000000|2021-05-05 15:20:00|356.61|356.41|356.71|356.51|356.76|356.61|356.61|356.36|29
1620228300000|2021-05-05 15:25:00|356.66|356.46|356.96|356.81|357.06|356.91|356.61|356.46|89
1620228600000|2021-05-05 15:30:00|357.01|356.86|357.11|356.96|357.21|357.06|356.91|356.76|36
1620228900000|2021-05-05 15:35:00|357.06|356.91|357.21|357.01|357.21|357.01|357.06|356.86|6
1620229200000|2021-05-05 15:40:00|357.16|357.06|357.26|357.11|357.26|357.11|357.11|356.96|54
1620229500000|2021-05-05 15:45:00|357.21|357.06|357.21|357.01|357.26|357.06|357.16|356.96|9
1620229800000|2021-05-05 15:50:00|357.26|357.06|357.26|357.06|357.26|357.11|357.21|356.96|8
1620230100000|2021-05-05 15:55:00|357.21|357.11|357.26|357.06|357.26|357.11|357.21|357.06|11
1620230400000|2021-05-05 16:00:00|357.31|357.11|357.26|357.11|357.31|357.16|357.21|357.06|7
1620230700000|2021-05-05 16:05:00|357.21|357.06|357.26|357.06|357.26|357.11|357.16|357.01|14
1620231000000|2021-05-05 16:10:00|357.21|357.11|357.26|357.06|357.31|357.16|357.21|357.06|11
1620231300000|2021-05-05 16:15:00|357.31|357.11|357.21|357.06|357.31|357.16|357.16|356.96|7
1620231600000|2021-05-05 16:20:00|357.26|357.11|357.26|357.11|357.31|357.16|357.21|357.11|17
1620231900000|2021-05-05 16:25:00|357.31|357.16|357.26|357.11|357.31|357.16|357.21|357.06|4
1620232200000|2021-05-05 16:30:00|357.31|357.16|357.31|357.11|357.36|357.16|357.26|357.11|5
1620232500000|2021-05-05 16:35:00|357.26|357.06|357.11|356.91|357.31|357.11|357.11|356.91|1
1620232800000|2021-05-05 16:40:00|357.06|356.96|357.01|356.81|357.06|356.96|356.91|356.76|19
1620233100000|2021-05-05 16:45:00|357.06|356.86|357.06|356.86|357.11|356.96|357.01|356.81|0
1620233400000|2021-05-05 16:50:00|357.11|356.91|357.11|356.91|357.11|356.96|357.06|356.86|0
1620233700000|2021-05-05 16:55:00|357.16|356.96|356.91|356.71|357.16|357.01|356.86|356.71|6
1620234000000|2021-05-05 17:00:00|356.96|356.76|356.66|356.46|357.01|356.86|356.66|356.46|10
1620234300000|2021-05-05 17:05:00|356.71|356.51|356.91|356.71|356.91|356.71|356.71|356.46|1
1620234600000|2021-05-05 17:10:00|356.86|356.66|356.96|356.76|356.96|356.76|356.81|356.66|0
1620234900000|2021-05-05 17:15:00|356.91|356.81|357.01|356.81|357.01|356.86|356.91|356.76|0
1620235200000|2021-05-05 17:20:00|357.06|356.86|357.06|356.91|357.06|356.91|356.96|356.81|1
1620235500000|2021-05-05 17:25:00|357.11|356.96|357.11|356.91|357.11|356.96|357.01|356.86|2
1620235800000|2021-05-05 17:30:00|357.06|356.96|357.16|357.01|357.16|357.01|357.06|356.96|5
1620236100000|2021-05-05 17:35:00|357.11|356.96|357.16|356.96|357.16|357.01|357.06|356.91|7
1620236400000|2021-05-05 17:40:00|357.11|357.01|357.16|357.01|357.21|357.06|357.11|356.96|6
1620236700000|2021-05-05 17:45:00|357.11|356.96|357.16|356.96|357.16|357.01|357.11|356.96|4
1620237000000|2021-05-05 17:50:00|357.21|357.01|357.26|357.11|357.31|357.11|357.21|356.96|7
1620237300000|2021-05-05 17:55:00|357.21|357.06|357.11|356.91|357.26|357.11|357.06|356.86|1
1620237600000|2021-05-05 18:00:00|357.16|356.86|356.91|356.76|357.16|356.91|356.91|356.76|5
1620237900000|2021-05-05 18:05:00|356.96|356.81|356.86|356.71|356.96|356.81|356.86|356.66|6
1620238200000|2021-05-05 18:10:00|356.91|356.66|357.06|356.86|357.06|356.91|356.91|356.66|5
1620238500000|2021-05-05 18:15:00|357.01|356.91|357.06|356.91|357.16|356.96|356.96|356.81|15
1620238800000|2021-05-05 18:20:00|357.01|356.86|357.01|356.81|357.06|356.91|356.96|356.81|1
1620239100000|2021-05-05 18:25:00|357.06|356.86|357.11|356.91|357.16|356.96|356.96|356.76|0
1620239400000|2021-05-05 18:30:00|357.16|356.96|357.16|356.96|357.16|357.01|357.11|356.91|0
1620239700000|2021-05-05 18:35:00|357.11|356.91|357.06|356.91|357.16|357.01|357.06|356.86|0
1620240000000|2021-05-05 18:40:00|357.11|356.96|356.96|356.76|357.11|356.96|356.96|356.76|9
1620240300000|2021-05-05 18:45:00|357.01|356.81|357.16|356.96|357.16|357.01|356.96|356.76|6
1620240600000|2021-05-05 18:50:00|357.11|357.01|357.11|356.91|357.16|357.01|357.06|356.86|0
1620240900000|2021-05-05 18:55:00|357.16|356.96|357.01|356.81|357.16|357.01|356.96|356.81|0
1620241200000|2021-05-05 19:00:00|357.06|356.86|356.91|356.71|357.06|356.91|356.81|356.61|2
1620241500000|2021-05-05 19:05:00|356.86|356.76|356.91|356.71|357.01|356.86|356.81|356.66|2
1620241800000|2021-05-05 19:10:00|356.86|356.76|356.96|356.76|357.01|356.86|356.86|356.71|9
1620242100000|2021-05-05 19:15:00|356.91|356.71|356.81|356.61|356.96|356.71|356.76|356.56|5
1620242400000|2021-05-05 19:20:00|356.76|356.66|356.76|356.56|356.86|356.66|356.66|356.51|0
1620242700000|2021-05-05 19:25:00|356.71|356.51|356.81|356.61|356.86|356.66|356.61|356.46|16
1620243000000|2021-05-05 19:30:00|356.76|356.66|357.01|356.81|357.01|356.86|356.76|356.61|6
1620243300000|2021-05-05 19:35:00|356.96|356.86|357.11|356.96|357.16|357.01|356.96|356.81|2
1620243600000|2021-05-05 19:40:00|357.16|356.91|357.06|356.91|357.16|356.96|357.01|356.86|5
1620243900000|2021-05-05 19:45:00|357.11|356.96|356.91|356.76|357.11|356.96|356.91|356.76|18
1620244200000|2021-05-05 19:50:00|356.86|356.71|357.01|356.86|357.06|356.86|356.86|356.66|26
1620244500000|2021-05-05 19:55:00|357.06|356.91|357.06|356.91|357.11|356.91|356.96|356.81|19
1620244800000|2021-05-05 20:00:00|357.11|356.86|357.06|356.86|357.11|356.86|356.91|356.76|15
1620245100000|2021-05-05 20:05:00|357.01|356.91|357.06|356.91|357.06|356.91|357.01|356.86|6
1620245400000|2021-05-05 20:10:00|357.01|356.86|357.01|356.86|357.06|356.91|357.01|356.86|8
1620246300000|2021-05-05 20:25:00|357.06|356.91|357.06|356.91|357.06|356.91|357.06|356.91|6
1620246600000|2021-05-05 20:30:00|357.01|356.86|356.96|356.81|357.01|356.86|356.96|356.81|6
1620247200000|2021-05-05 20:40:00|357.01|356.86|357.11|356.91|357.11|356.96|357.01|356.86|8
1620247500000|2021-05-05 20:45:00|356.96|356.81|356.96|356.81|356.96|356.81|356.96|356.81|4
1620248100000|2021-05-05 20:55:00|356.91|356.76|356.86|356.71|356.91|356.81|356.86|356.71|22
1620248400000|2021-05-05 21:00:00|356.81|356.66|356.76|356.56|356.81|356.66|356.76|356.56|1
1620249000000|2021-05-05 21:10:00|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|2
1620249900000|2021-05-05 21:25:00|357.06|356.46|357.06|356.46|357.06|356.46|357.06|356.46|0
1620250200000|2021-05-05 21:30:00|356.96|356.36|357.06|356.46|357.06|356.46|356.96|356.36|0
1620250500000|2021-05-05 21:35:00|356.96|356.36|357.06|356.46|357.06|356.46|356.96|356.36|0
1620251100000|2021-05-05 21:45:00|356.96|356.36|357.06|356.46|357.06|356.46|356.96|356.36|0
1620251700000|2021-05-05 21:55:00|356.96|356.36|357.06|356.46|357.06|356.46|356.96|356.36|0
1620252000000|2021-05-05 22:00:00|357.16|356.56|357.16|356.56|357.16|356.56|357.06|356.46|0
1620252300000|2021-05-05 22:05:00|357.06|356.46|357.06|356.46|357.16|356.56|356.96|356.36|0
1620252600000|2021-05-05 22:10:00|356.96|356.36|357.06|356.46|357.06|356.46|356.96|356.36|0
1620252900000|2021-05-05 22:15:00|356.96|356.36|356.96|356.36|356.96|356.36|356.96|356.36|0
1620253200000|2021-05-05 22:20:00|356.86|356.26|356.96|356.36|356.96|356.36|356.86|356.26|0
1620253500000|2021-05-05 22:25:00|356.86|356.26|356.96|356.36|356.96|356.36|356.86|356.26|0
1620253800000|2021-05-05 22:30:00|357.06|356.46|356.96|356.36|357.06|356.46|356.96|356.36|0
1620254100000|2021-05-05 22:35:00|356.86|356.26|356.86|356.26|356.96|356.36|356.86|356.26|0
1620255000000|2021-05-05 22:50:00|356.76|356.16|356.86|356.26|356.86|356.26|356.76|356.16|0
1620255300000|2021-05-05 22:55:00|356.76|356.16|356.76|356.16|356.86|356.26|356.76|356.16|0
1620255600000|2021-05-05 23:00:00|356.86|356.26|357.16|356.56|357.16|356.56|356.76|356.16|0
1620255900000|2021-05-05 23:05:00|357.26|356.66|357.36|356.76|357.36|356.76|357.26|356.66|0
1620256200000|2021-05-05 23:10:00|357.26|356.66|357.36|356.76|357.46|356.86|357.26|356.66|0
1620256500000|2021-05-05 23:15:00|357.42|356.82|357.59|356.99|357.59|356.99|357.42|356.82|0
1620256800000|2021-05-05 23:20:00|357.49|356.89|357.49|356.89|357.49|356.89|357.49|356.89|0
1620257100000|2021-05-05 23:25:00|357.59|356.99|357.59|356.99|357.59|356.99|357.49|356.89|0
1620257400000|2021-05-05 23:30:00|357.49|356.89|357.49|356.89|357.49|356.89|357.49|356.89|0
1620258000000|2021-05-05 23:40:00|357.59|356.99|357.69|357.09|357.69|357.09|357.49|356.89|0
1620258300000|2021-05-05 23:45:00|357.59|356.99|357.69|357.09|357.69|357.09|357.59|356.99|0
1620258600000|2021-05-05 23:50:00|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1620258900000|2021-05-05 23:55:00|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620259200000|2021-05-06 00:00:00|357.89|357.29|357.89|357.29|357.89|357.29|357.79|357.19|0
1620259500000|2021-05-06 00:05:00|357.79|357.19|357.79|357.19|357.99|357.39|357.79|357.19|0
1620259800000|2021-05-06 00:10:00|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620260100000|2021-05-06 00:15:00|357.89|357.29|357.89|357.29|357.89|357.29|357.79|357.19|0
1620260400000|2021-05-06 00:20:00|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1620260700000|2021-05-06 00:25:00|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1620261000000|2021-05-06 00:30:00|357.14|356.99|357.39|357.19|357.64|357.44|357.14|356.99|283
1620261300000|2021-05-06 00:35:00|357.49|357.24|357.54|357.34|357.59|357.44|357.29|357.14|122
1620261600000|2021-05-06 00:40:00|357.49|357.39|357.44|357.29|357.54|357.39|357.39|357.24|146
1620261900000|2021-05-06 00:45:00|357.49|357.34|357.64|357.49|357.64|357.49|357.39|357.24|130
1620262200000|2021-05-06 00:50:00|357.69|357.54|357.74|357.59|357.84|357.69|357.69|357.54|147
1620262500000|2021-05-06 00:55:00|357.79|357.64|357.84|357.69|357.84|357.69|357.69|357.54|123
1620262800000|2021-05-06 01:00:00|357.89|357.74|358.99|358.79|359.04|358.89|357.74|357.54|894
1620263100000|2021-05-06 01:05:00|359.04|358.84|358.84|358.64|359.04|358.89|358.74|358.59|197
1620263400000|2021-05-06 01:10:00|358.89|358.69|358.54|358.39|358.94|358.79|358.44|358.24|278
1620263700000|2021-05-06 01:15:00|358.59|358.44|358.84|358.64|358.94|358.74|358.39|358.24|225
1620264000000|2021-05-06 01:20:00|358.79|358.69|358.49|358.34|358.89|358.69|358.44|358.29|210
1620264300000|2021-05-06 01:25:00|358.54|358.29|358.49|358.34|358.69|358.49|358.44|358.29|216
1620264600000|2021-05-06 01:30:00|358.44|358.29|358.09|357.94|358.49|358.34|358.04|357.84|251
1620264900000|2021-05-06 01:35:00|358.14|357.99|357.94|357.79|358.14|357.99|357.94|357.79|171
1620265200000|2021-05-06 01:40:00|357.89|357.74|357.94|357.79|358.04|357.89|357.79|357.64|207
1620265500000|2021-05-06 01:45:00|357.99|357.84|357.84|357.69|357.99|357.84|357.79|357.59|157
1620265800000|2021-05-06 01:50:00|357.89|357.74|358.14|357.99|358.29|358.14|357.84|357.69|185
1620266100000|2021-05-06 01:55:00|358.19|358.04|358.14|357.99|358.24|358.09|358.04|357.89|121
1620266400000|2021-05-06 02:00:00|358.19|358.04|358.39|358.24|358.54|358.39|358.19|358.04|179
1620266700000|2021-05-06 02:05:00|358.44|358.19|358.59|358.39|358.64|358.49|358.39|358.19|71
1620267000000|2021-05-06 02:10:00|358.54|358.34|358.54|358.39|358.59|358.44|358.44|358.29|149
1620267300000|2021-05-06 02:15:00|358.59|358.34|358.44|358.29|358.64|358.49|358.44|358.24|114
1620267600000|2021-05-06 02:20:00|358.49|358.34|358.44|358.24|358.59|358.44|358.34|358.19|103
1620267900000|2021-05-06 02:25:00|358.49|358.29|358.69|358.54|358.74|358.59|358.49|358.29|127
1620268200000|2021-05-06 02:30:00|358.64|358.49|358.74|358.59|358.84|358.69|358.64|358.49|74
1620268500000|2021-05-06 02:35:00|358.69|358.54|358.84|358.69|359.04|358.89|358.69|358.54|229
1620268800000|2021-05-06 02:40:00|358.79|358.64|358.49|358.29|358.84|358.69|358.49|358.29|228
1620269100000|2021-05-06 02:45:00|358.44|358.34|358.14|357.99|358.44|358.34|358.14|357.94|235
1620269400000|2021-05-06 02:50:00|358.09|357.94|357.94|357.79|358.09|357.94|357.74|357.59|389
1620269700000|2021-05-06 02:55:00|357.89|357.74|357.74|357.54|357.94|357.74|357.49|357.29|435
1620270000000|2021-05-06 03:00:00|357.69|357.59|357.54|357.39|357.84|357.69|357.54|357.39|208
1620270300000|2021-05-06 03:05:00|357.59|357.44|357.69|357.54|357.84|357.64|357.59|357.44|163
1620270600000|2021-05-06 03:10:00|357.74|357.59|357.89|357.74|357.89|357.74|357.54|357.39|277
1620270900000|2021-05-06 03:15:00|357.84|357.69|357.79|357.64|357.89|357.74|357.74|357.59|220
1620271200000|2021-05-06 03:20:00|357.74|357.59|357.84|357.69|357.84|357.69|357.74|357.54|112
1620271500000|2021-05-06 03:25:00|357.89|357.74|357.99|357.79|358.04|357.89|357.89|357.69|119
1620271800000|2021-05-06 03:30:00|357.94|357.84|357.94|357.79|357.99|357.84|357.84|357.69|133
1620272100000|2021-05-06 03:35:00|357.99|357.74|357.99|357.84|357.99|357.84|357.99|357.74|49
1620272400000|2021-05-06 03:40:00|357.94|357.79|357.84|357.69|357.99|357.84|357.84|357.64|165
1620272700000|2021-05-06 03:45:00|357.79|357.64|357.94|357.79|358.04|357.89|357.79|357.64|169
1620273000000|2021-05-06 03:50:00|357.99|357.84|357.99|357.84|357.99|357.84|357.89|357.74|87
1620273300000|2021-05-06 03:55:00|357.94|357.79|357.94|357.79|357.99|357.84|357.94|357.79|86
1620273600000|2021-05-06 04:00:00|358.04|357.84|357.94|357.74|358.04|357.89|357.89|357.74|116
1620273900000|2021-05-06 04:05:00|357.89|357.79|357.49|357.34|357.94|357.79|357.49|357.34|59
1620274200000|2021-05-06 04:10:00|357.44|357.29|357.24|357.09|357.44|357.29|357.24|357.09|78
1620274500000|2021-05-06 04:15:00|357.29|357.14|357.09|356.94|357.29|357.14|357.09|356.94|120
1620274800000|2021-05-06 04:20:00|357.04|356.89|356.94|356.79|357.04|356.94|356.94|356.79|71
1620275100000|2021-05-06 04:25:00|356.99|356.84|356.99|356.84|357.04|356.89|356.99|356.79|48
1620275400000|2021-05-06 04:30:00|357.04|356.89|356.99|356.84|357.04|356.89|356.89|356.74|115
1620275700000|2021-05-06 04:35:00|356.94|356.79|357.19|357.04|357.24|357.09|356.94|356.74|128
1620276000000|2021-05-06 04:40:00|357.24|357.09|357.39|357.24|357.44|357.29|357.24|357.09|63
1620276300000|2021-05-06 04:45:00|357.34|357.19|357.14|356.99|357.34|357.24|357.14|356.99|41
1620276600000|2021-05-06 04:50:00|357.19|357.04|357.44|357.29|357.49|357.34|357.14|357.04|84
1620276900000|2021-05-06 04:55:00|357.39|357.24|357.34|357.19|357.44|357.29|357.34|357.14|86
1620277200000|2021-05-06 05:00:00|357.49|357.34|357.54|357.39|357.59|357.44|357.49|357.29|240
1620277500000|2021-05-06 05:05:00|357.59|357.44|357.69|357.54|357.74|357.59|357.59|357.44|58
1620277800000|2021-05-06 05:10:00|357.74|357.59|357.69|357.54|357.74|357.59|357.59|357.44|80
1620278100000|2021-05-06 05:15:00|357.64|357.49|357.69|357.54|357.74|357.59|357.64|357.44|49
1620278400000|2021-05-06 05:20:00|357.64|357.49|357.59|357.44|357.64|357.49|357.59|357.44|78
1620278700000|2021-05-06 05:25:00|357.64|357.49|357.84|357.69|357.94|357.79|357.64|357.49|104
1620279000000|2021-05-06 05:30:00|357.89|357.74|358.14|357.99|358.19|358.04|357.89|357.74|99
1620279300000|2021-05-06 05:35:00|358.09|357.94|358.19|358.04|358.19|358.04|358.04|357.89|69
1620279600000|2021-05-06 05:40:00|358.24|358.09|358.19|358.04|358.29|358.14|358.19|358.04|69
1620279900000|2021-05-06 05:45:00|358.24|358.09|358.29|358.14|358.34|358.14|358.19|358.04|61
1620280200000|2021-05-06 05:50:00|358.24|358.09|358.19|358.04|358.29|358.14|358.19|358.04|30
1620280500000|2021-05-06 05:55:00|358.24|358.09|358.24|358.09|358.29|358.14|358.19|358.04|67
1620280800000|2021-05-06 06:00:00|358.19|358.04|358.29|358.14|358.29|358.14|358.19|358.04|83
1620281100000|2021-05-06 06:05:00|358.24|358.09|358.29|358.14|358.34|358.19|358.24|358.09|60
1620281400000|2021-05-06 06:10:00|358.34|358.19|358.34|358.19|358.39|358.24|358.24|358.09|129
1620281700000|2021-05-06 06:15:00|358.39|358.24|358.39|358.24|358.44|358.29|358.39|358.24|82
1620282000000|2021-05-06 06:20:00|358.44|358.29|358.34|358.19|358.54|358.39|358.29|358.14|100
1620282300000|2021-05-06 06:25:00|358.39|358.24|358.39|358.24|358.44|358.29|358.34|358.19|57
1620282600000|2021-05-06 06:30:00|358.44|358.29|358.54|358.39|358.54|358.39|358.44|358.29|56
1620282900000|2021-05-06 06:35:00|358.49|358.34|358.54|358.39|358.54|358.39|358.49|358.34|95
1620283200000|2021-05-06 06:40:00|358.49|358.34|358.44|358.29|358.49|358.34|358.44|358.29|66
1620283500000|2021-05-06 06:45:00|358.49|358.34|358.54|358.39|358.59|358.44|358.49|358.34|120
1620283800000|2021-05-06 06:50:00|358.59|358.44|358.69|358.54|358.69|358.54|358.59|358.44|107
1620284100000|2021-05-06 06:55:00|358.74|358.59|358.89|358.74|358.94|358.79|358.74|358.54|217
1620284400000|2021-05-06 07:00:00|358.94|358.79|359.24|359.09|359.24|359.09|358.94|358.74|224
1620284700000|2021-05-06 07:05:00|359.19|359.04|359.29|359.14|359.39|359.24|359.19|359.04|304
1620285000000|2021-05-06 07:10:00|359.34|359.19|359.49|359.34|359.49|359.34|359.19|359.04|300
1620285300000|2021-05-06 07:15:00|359.44|359.29|359.24|359.09|359.44|359.29|359.19|359.04|220
1620285600000|2021-05-06 07:20:00|359.29|359.14|359.34|359.19|359.39|359.24|359.24|359.09|129
1620285900000|2021-05-06 07:25:00|359.39|359.24|359.74|359.59|359.94|359.74|359.39|359.24|378
1620286200000|2021-05-06 07:30:00|359.79|359.64|360.14|359.99|360.14|359.99|359.74|359.59|342
1620286500000|2021-05-06 07:35:00|360.09|359.94|359.79|359.64|360.24|360.09|359.79|359.59|425
1620286800000|2021-05-06 07:40:00|359.84|359.69|360.14|359.99|360.14|359.99|359.84|359.69|279
1620287100000|2021-05-06 07:45:00|360.19|360.04|359.84|359.69|360.19|360.04|359.84|359.69|334
1620287400000|2021-05-06 07:50:00|359.89|359.74|359.79|359.64|359.99|359.84|359.74|359.54|233
1620287700000|2021-05-06 07:55:00|359.84|359.69|359.74|359.59|359.84|359.69|359.64|359.49|114
1620288000000|2021-05-06 08:00:00|359.79|359.64|359.64|359.49|359.89|359.74|359.54|359.34|205
1620288300000|2021-05-06 08:05:00|359.74|359.59|359.69|359.54|359.79|359.64|359.69|359.54|83
1620288600000|2021-05-06 08:10:00|359.74|359.59|359.79|359.64|359.79|359.64|359.69|359.54|104
1620288900000|2021-05-06 08:15:00|359.84|359.69|359.84|359.69|359.89|359.74|359.74|359.59|135
1620289200000|2021-05-06 08:20:00|359.79|359.64|359.84|359.69|359.84|359.69|359.79|359.64|85
1620289500000|2021-05-06 08:25:00|359.89|359.74|359.69|359.54|359.89|359.74|359.69|359.54|72
1620289800000|2021-05-06 08:30:00|359.74|359.59|359.99|359.84|359.99|359.84|359.69|359.54|216
1620290100000|2021-05-06 08:35:00|359.94|359.79|359.79|359.64|359.99|359.84|359.74|359.59|79
1620290400000|2021-05-06 08:40:00|359.74|359.59|359.69|359.54|359.79|359.64|359.64|359.49|105
1620290700000|2021-05-06 08:45:00|359.74|359.59|359.54|359.39|359.74|359.59|359.54|359.34|183
1620291000000|2021-05-06 08:50:00|359.49|359.34|359.19|359.04|359.54|359.39|359.19|359.04|269
1620291300000|2021-05-06 08:55:00|359.14|358.99|359.29|359.14|359.29|359.14|358.94|358.79|496
1620291600000|2021-05-06 09:00:00|359.34|359.19|359.79|359.59|359.79|359.64|359.29|359.14|1060
1620291900000|2021-05-06 09:05:00|359.74|359.54|359.54|359.34|359.74|359.59|359.49|359.34|273
1620292200000|2021-05-06 09:10:00|359.49|359.39|359.39|359.24|359.74|359.49|359.34|359.19|166
1620292500000|2021-05-06 09:15:00|359.44|359.29|359.09|358.84|359.44|359.29|359.09|358.84|87
1620292800000|2021-05-06 09:20:00|359.29|358.69|359.49|358.89|359.49|358.89|359.19|358.59|0
1620293100000|2021-05-06 09:25:00|359.39|358.79|359.39|358.79|359.49|358.89|359.39|358.79|5
1620293400000|2021-05-06 09:30:00|359.29|358.69|359.19|358.59|359.39|358.79|359.09|358.49|0
1620293700000|2021-05-06 09:35:00|359.09|358.49|359.19|358.59|359.19|358.59|358.99|358.39|0
1620294000000|2021-05-06 09:40:00|359.09|358.49|359.19|358.59|359.19|358.59|359.09|358.49|0
1620294300000|2021-05-06 09:45:00|359.29|358.69|359.39|358.79|359.39|358.79|359.19|358.59|0
1620294600000|2021-05-06 09:50:00|359.14|358.94|358.99|358.84|359.14|358.99|358.99|358.79|10
1620294900000|2021-05-06 09:55:00|359.04|358.79|359.04|358.84|359.04|358.89|358.94|358.79|10
1620295200000|2021-05-06 10:00:00|358.99|358.89|359.14|358.99|359.14|358.99|358.99|358.84|6
1620295500000|2021-05-06 10:05:00|359.19|359.04|359.39|359.24|359.44|359.29|359.19|359.04|14
1620295800000|2021-05-06 10:10:00|359.44|359.19|359.39|359.19|359.49|359.34|359.34|359.14|11
1620296100000|2021-05-06 10:15:00|359.44|359.24|359.44|359.24|359.44|359.24|359.29|359.14|3
1620296400000|2021-05-06 10:20:00|359.39|359.29|359.39|359.24|359.49|359.34|359.34|359.19|0
1620296700000|2021-05-06 10:25:00|359.44|359.29|359.39|359.24|359.44|359.29|359.39|359.24|7
1620297000000|2021-05-06 10:30:00|359.34|359.19|359.49|359.29|359.49|359.34|359.34|359.14|5
1620297300000|2021-05-06 10:35:00|359.54|359.34|359.44|359.29|359.54|359.39|359.39|359.24|10
1620297600000|2021-05-06 10:40:00|359.39|359.24|359.34|359.19|359.54|359.34|359.34|359.19|14
1620297900000|2021-05-06 10:45:00|359.39|359.14|359.24|359.04|359.39|359.19|359.19|359.04|2
1620298200000|2021-05-06 10:50:00|359.19|359.09|359.19|359.04|359.24|359.09|359.14|358.99|4
1620298500000|2021-05-06 10:55:00|359.24|358.99|359.39|358.99|359.44|359.19|359.19|358.99|2
1620298800000|2021-05-06 11:00:00|359.34|358.94|359.34|359.14|359.49|359.24|359.24|358.94|5
1620299100000|2021-05-06 11:05:00|359.29|359.09|359.34|359.14|359.39|359.14|359.29|359.09|0
1620299400000|2021-05-06 11:10:00|359.29|359.24|359.49|359.34|359.49|359.34|359.29|359.24|27
1620299700000|2021-05-06 11:15:00|359.44|359.29|359.29|359.09|359.49|359.34|359.24|359.09|7
1620300000000|2021-05-06 11:20:00|359.24|359.14|359.24|359.04|359.29|359.14|359.14|358.99|0
1620300300000|2021-05-06 11:25:00|359.19|358.99|359.24|359.04|359.24|359.09|359.09|358.94|5
1620300600000|2021-05-06 11:30:00|359.19|358.99|359.19|359.04|359.29|359.14|359.14|358.99|13
1620300900000|2021-05-06 11:35:00|359.24|358.99|359.19|359.04|359.29|359.14|359.14|358.99|0
1620301200000|2021-05-06 11:40:00|359.24|358.99|359.19|359.04|359.24|359.04|359.19|358.99|2
1620301500000|2021-05-06 11:45:00|359.24|358.99|359.24|359.04|359.29|359.04|359.24|358.99|0
1620301800000|2021-05-06 11:50:00|359.29||359.29||359.29||359.24||0
1620302100000|2021-05-06 11:55:00|359.24|358.99|359.24|359.04|359.24|359.04|359.24|358.99|0
1620302400000|2021-05-06 12:00:00|359.29|358.99|359.34|359.14|359.34|359.14|359.24|358.99|1
1620302700000|2021-05-06 12:05:00|359.29|359.09|359.19|358.99|359.34|359.14|359.19|358.99|5
1620303000000|2021-05-06 12:10:00|359.14|359.04|359.24|359.09|359.29|359.14|359.14|358.99|0
1620303300000|2021-05-06 12:15:00|359.29|359.14|359.14|358.99|359.29|359.14|359.09|358.94|16
1620303600000|2021-05-06 12:20:00|359.09|358.94|359.14|358.99|359.19|358.99|359.09|358.94|21
1620303900000|2021-05-06 12:25:00|359.19|358.94|359.09|358.89|359.19|358.99|359.04|358.89|27
1620304200000|2021-05-06 12:30:00|359.04|358.84|359.14|358.99|359.14|358.99|358.89|358.74|23
1620304500000|2021-05-06 12:35:00|359.09|358.94|359.29|359.09|359.29|359.14|359.09|358.94|5
1620304800000|2021-05-06 12:40:00|359.24|359.04|359.29|359.09|359.34|359.19|359.24|359.04|6
1620305100000|2021-05-06 12:45:00|359.24|359.14|359.29|359.09|359.34|359.14|359.24|359.09|0
1620305400000|2021-05-06 12:50:00|359.24|359.14|359.34|359.14|359.34|359.19|359.24|359.09|12
1620305700000|2021-05-06 12:55:00|359.29|359.19|359.24|359.09|359.39|359.19|359.19|359.04|14
1620306000000|2021-05-06 13:00:00|359.29|359.14|359.19|359.04|359.34|359.14|359.14|358.99|15
1620306300000|2021-05-06 13:05:00|359.24|359.09|359.24|359.09|359.29|359.14|359.19|359.04|9
1620306600000|2021-05-06 13:10:00|359.19|359.04|359.24|359.09|359.29|359.14|359.19|359.04|0
1620306900000|2021-05-06 13:15:00|359.29|359.14|359.34|359.19|359.39|359.19|359.24|359.09|5
1620307200000|2021-05-06 13:20:00|359.29|359.14|359.39|359.24|359.44|359.29|359.29|359.14|14
1620307500000|2021-05-06 13:25:00|359.34|359.19|359.44|359.29|359.49|359.29|359.34|359.19|19
1620307800000|2021-05-06 13:30:00|359.49|359.34|359.09|358.94|359.49|359.34|359.09|358.89|95
1620308100000|2021-05-06 13:35:00|359.14|358.99|359.69|359.54|359.89|359.69|359.09|358.99|73
1620308400000|2021-05-06 13:40:00|359.74|359.59|359.24|359.09|359.74|359.59|359.24|359.09|46
1620308700000|2021-05-06 13:45:00|359.19|359.04|359.29|359.04|359.44|359.29|359.09|358.94|83
1620309000000|2021-05-06 13:50:00|359.34|359.09|359.24|359.09|359.54|359.39|359.24|359.04|18
1620309300000|2021-05-06 13:55:00|359.19|359.04|358.94|358.74|359.19|359.04|358.94|358.74|37
1620309600000|2021-05-06 14:00:00|358.89|358.69|358.89|358.69|358.94|358.74|358.59|358.44|72
1620309900000|2021-05-06 14:05:00|358.84|358.64|358.59|358.44|358.89|358.64|358.59|358.44|40
1620310200000|2021-05-06 14:10:00|358.64|358.49|358.59|358.44|358.79|358.59|358.54|358.39|57
1620310500000|2021-05-06 14:15:00|358.54|358.39|358.29|358.14|358.74|358.59|358.24|358.09|33
1620310800000|2021-05-06 14:20:00|358.34|358.19|358.49|358.29|358.49|358.34|358.19|358.04|62
1620311100000|2021-05-06 14:25:00|358.44|358.24|358.54|358.34|358.59|358.44|358.39|358.19|46
1620311400000|2021-05-06 14:30:00|358.49|358.29|358.79|358.59|358.79|358.64|358.49|358.29|15
1620311700000|2021-05-06 14:35:00|358.84|358.64|358.84|358.69|359.04|358.89|358.79|358.64|52
1620312000000|2021-05-06 14:40:00|358.89|358.74|358.69|358.54|358.94|358.79|358.59|358.44|72
1620312300000|2021-05-06 14:45:00|358.74|358.59|358.64|358.44|358.79|358.64|358.59|358.44|29
1620312600000|2021-05-06 14:50:00|358.59|358.49|358.69|358.54|358.74|358.59|358.59|358.39|21
1620312900000|2021-05-06 14:55:00|358.64|358.49|358.74|358.59|358.79|358.59|358.59|358.44|27
1620313200000|2021-05-06 15:00:00|358.79|358.54|358.54|358.39|358.79|358.59|358.44|358.29|10
1620313500000|2021-05-06 15:05:00|358.59|358.34|358.44|358.24|358.64|358.44|358.39|358.19|23
1620313800000|2021-05-06 15:10:00|358.49|358.29|358.49|358.34|358.59|358.39|358.39|358.24|25
1620314100000|2021-05-06 15:15:00|358.54|358.39|358.64|358.49|358.74|358.59|358.49|358.29|31
1620314400000|2021-05-06 15:20:00|358.69|358.44|358.89|358.69|358.89|358.74|358.69|358.44|16
1620314700000|2021-05-06 15:25:00|358.84|358.74|358.94|358.79|359.04|358.89|358.84|358.64|18
1620315000000|2021-05-06 15:30:00|358.99|358.84|359.19|358.99|359.19|359.04|358.84|358.69|61
1620315300000|2021-05-06 15:35:00|359.14|359.04|358.99|358.84|359.34|359.19|358.99|358.84|46
1620315600000|2021-05-06 15:40:00|359.04|358.89|359.34|359.19|359.39|359.24|359.04|358.89|41
1620315900000|2021-05-06 15:45:00|359.39|359.14|359.39|359.19|359.39|359.19|359.24|359.09|45
1620316200000|2021-05-06 15:50:00|359.44|359.24|359.34|359.19|359.49|359.34|359.29|359.14|17
1620316500000|2021-05-06 15:55:00|359.29|359.14|359.24|359.09|359.39|359.24|359.24|359.04|15
1620316800000|2021-05-06 16:00:00|359.29|359.14|359.04|358.89|359.34|359.19|359.04|358.84|70
1620317100000|2021-05-06 16:05:00|358.99|358.84|358.74|358.59|359.04|358.89|358.74|358.59|33
1620317400000|2021-05-06 16:10:00|358.79|358.54|358.64|358.49|358.79|358.64|358.59|358.44|17
1620317700000|2021-05-06 16:15:00|358.69|358.44|358.74|358.54|358.84|358.64|358.64|358.44|21
1620318000000|2021-05-06 16:20:00|358.69|358.59|358.74|358.54|358.79|358.64|358.69|358.49|12
1620318300000|2021-05-06 16:25:00|358.69|358.59|358.84|358.69|358.94|358.74|358.69|358.54|68
1620318600000|2021-05-06 16:30:00|358.89|358.64|358.69|358.54|358.89|358.64|358.69|358.54|28
1620318900000|2021-05-06 16:35:00|358.64|358.49|358.59|358.39|358.64|358.54|358.49|358.29|45
1620319200000|2021-05-06 16:40:00|358.54|358.44|358.74|358.59|358.79|358.59|358.54|358.39|19
1620319500000|2021-05-06 16:45:00|358.69|358.54|358.64|358.49|358.79|358.59|358.59|358.39|11
1620319800000|2021-05-06 16:50:00|358.69|358.44|358.64|358.44|358.74|358.59|358.64|358.44|8
1620320100000|2021-05-06 16:55:00|358.59|358.39|358.54|358.39|358.64|358.49|358.54|358.34|25
1620320400000|2021-05-06 17:00:00|358.49|358.34|358.54|358.34|358.69|358.49|358.49|358.34|39
1620320700000|2021-05-06 17:05:00|358.59|358.39|358.49|358.29|358.59|358.39|358.34|358.19|61
1620321000000|2021-05-06 17:10:00|358.44|358.24|358.39|358.24|358.49|358.29|358.34|358.19|34
1620321300000|2021-05-06 17:15:00|358.34|358.19|358.29|358.14|358.44|358.29|358.29|358.14|17
1620321600000|2021-05-06 17:20:00|358.34|358.19|358.39|358.19|358.44|358.24|358.29|358.14|13
1620321900000|2021-05-06 17:25:00|358.34|358.24|358.34|358.14|358.49|358.29|358.29|358.14|13
1620322200000|2021-05-06 17:30:00|358.29|358.19|358.39|358.19|358.44|358.24|358.29|358.14|11
1620322500000|2021-05-06 17:35:00|358.34|358.24|358.34|358.14|358.44|358.29|358.29|358.14|13
1620322800000|2021-05-06 17:40:00|358.29|358.19|358.29|358.14|358.44|358.24|358.19|358.04|25
1620323100000|2021-05-06 17:45:00|358.24|358.09|358.34|358.14|358.34|358.19|358.24|358.04|11
1620323400000|2021-05-06 17:50:00|358.29|358.09|358.24|358.09|358.34|358.14|358.19|358.04|12
1620323700000|2021-05-06 17:55:00|358.29|358.14|358.24|358.09|358.29|358.14|358.14|357.99|19
1620324000000|2021-05-06 18:00:00|358.29|358.14|358.19|357.99|358.29|358.14|358.14|357.99|12
1620324300000|2021-05-06 18:05:00|358.14|358.04|358.19|357.99|358.19|358.04|358.14|357.99|5
1620324600000|2021-05-06 18:10:00|358.14|358.04|358.19|358.04|358.34|358.19|357.79|357.64|63
1620324900000|2021-05-06 18:15:00|358.14|357.99|358.29|358.09|358.39|358.24|358.14|357.99|33
1620325200000|2021-05-06 18:20:00|358.24|358.04|358.24|358.04|358.29|358.09|358.09|357.89|12
1620325500000|2021-05-06 18:25:00|358.29|358.09|357.94|357.79|358.29|358.14|357.94|357.74|8
1620325800000|2021-05-06 18:30:00|357.89|357.74|357.94|357.79|358.09|357.94|357.89|357.74|14
1620326100000|2021-05-06 18:35:00|357.89|357.74|357.89|357.69|357.94|357.79|357.84|357.64|16
1620326400000|2021-05-06 18:40:00|357.84|357.74|357.89|357.69|357.99|357.79|357.84|357.64|17
1620326700000|2021-05-06 18:45:00|357.84|357.74|358.04|357.84|358.04|357.89|357.84|357.69|15
1620327000000|2021-05-06 18:50:00|357.99|357.89|358.09|357.94|358.19|357.99|357.99|357.79|24
1620327300000|2021-05-06 18:55:00|358.14|357.89|357.94|357.74|358.19|358.04|357.89|357.74|27
1620327600000|2021-05-06 19:00:00|357.99|357.84|358.04|357.89|358.09|357.94|357.94|357.74|7
1620327900000|2021-05-06 19:05:00|357.99|357.84|358.14|357.99|358.19|358.04|357.99|357.84|2
1620328200000|2021-05-06 19:10:00|358.19|357.94|358.29|358.09|358.34|358.19|358.09|357.94|1
1620328500000|2021-05-06 19:15:00|358.24|358.14|358.29|358.09|358.29|358.14|358.19|358.04|6
1620328800000|2021-05-06 19:20:00|358.24|358.14|358.34|358.14|358.34|358.19|358.24|358.04|10
1620329100000|2021-05-06 19:25:00|358.29|358.09|358.44|358.24|358.54|358.34|358.24|358.09|9
1620329400000|2021-05-06 19:30:00|358.39|358.29|358.44|358.24|358.54|358.34|358.39|358.19|6
1620329700000|2021-05-06 19:35:00|358.49|358.29|358.64|358.49|358.64|358.49|358.39|358.24|0
1620330000000|2021-05-06 19:40:00|358.69|358.54|358.74|358.54|358.74|358.59|358.64|358.49|9
1620330300000|2021-05-06 19:45:00|358.69|358.59|358.79|358.64|358.79|358.64|358.64|358.49|5
1620330600000|2021-05-06 19:50:00|358.84|358.69|359.09|358.89|359.09|358.94|358.84|358.64|28
1620330900000|2021-05-06 19:55:00|359.04|358.94|359.44|359.29|359.44|359.29|359.04|358.84|30
1620331200000|2021-05-06 20:00:00|359.39|359.24|359.64|359.44|359.69|359.49|359.39|359.24|62
1620331500000|2021-05-06 20:05:00|359.69|359.49|359.59|359.39|359.69|359.54|359.59|359.39|8
1620331800000|2021-05-06 20:10:00|359.54|359.44|359.59|359.44|359.59|359.44|359.54|359.34|2
1620332100000|2021-05-06 20:15:00||359.39||359.39||359.44||359.39|0
1620332400000|2021-05-06 20:20:00|359.54|359.44|359.59|359.39|359.59|359.44|359.54|359.39|1
1620332700000|2021-05-06 20:25:00|359.54||359.59||359.59||359.54||1
1620333000000|2021-05-06 20:30:00|359.54|359.44|359.59|359.39|359.59|359.44|359.54|359.34|0
1620333300000|2021-05-06 20:35:00|359.54|359.44|359.59|359.39|359.59|359.44|359.54|359.39|1
1620333600000|2021-05-06 20:40:00|359.54|359.44|359.54|359.29|359.54|359.44|359.44|359.09|24
1620333900000|2021-05-06 20:45:00||359.24||359.24||359.29||359.24|0
1620334200000|2021-05-06 20:50:00||359.29||359.29||359.34||359.19|0
1620334500000|2021-05-06 20:55:00|359.59|359.24|359.54|359.29|359.64|359.39|359.54|359.24|6
1620334800000|2021-05-06 21:00:00|359.64|359.24|359.59|359.19|359.64|359.24|359.59|359.14|0
1620335400000|2021-05-06 21:10:00|359.54|359.09|359.59|358.99|359.59|359.09|359.54|358.99|1
1620336000000|2021-05-06 21:20:00|359.69|359.09|359.39|358.79|359.69|359.09|359.39|358.79|0
1620338100000|2021-05-06 21:55:00|359.49|358.89|359.49|358.89|359.49|358.89|359.49|358.89|0
1620338400000|2021-05-06 22:00:00|359.59|358.99|359.39|358.79|359.59|358.99|359.39|358.79|0
1620338700000|2021-05-06 22:05:00|359.49|358.89|359.39|358.79|359.49|358.89|359.39|358.79|0
1620339300000|2021-05-06 22:15:00|359.29|358.69|359.39|358.79|359.39|358.79|359.29|358.69|0
1620340200000|2021-05-06 22:30:00|359.29|358.69|359.59|358.99|359.69|359.09|359.29|358.69|0
1620340800000|2021-05-06 22:40:00|359.69|359.09|359.59|358.99|359.69|359.09|359.59|358.99|0
1620342000000|2021-05-06 23:00:00|359.69|359.09|359.69|359.09|359.69|359.09|359.69|359.09|0
1620342300000|2021-05-06 23:05:00|359.59|358.99|359.89|359.29|359.99|359.39|359.59|358.99|0
1620342600000|2021-05-06 23:10:00|359.99|359.39|359.69|359.09|359.99|359.39|359.69|359.09|0
1620342900000|2021-05-06 23:15:00|359.79|359.19|359.69|359.09|359.79|359.19|359.69|359.09|0
1620343500000|2021-05-06 23:25:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620345300000|2021-05-06 23:55:00|359.8|359.2|359.7|359.1|359.8|359.2|359.7|359.1|0
1620345600000|2021-05-07 00:00:00|359.6|359|359.6|359|359.7|359.1|359.6|359|0
1620345900000|2021-05-07 00:05:00|359.7|359.1|359.7|359.1|359.7|359.1|359.6|359|0
1620346200000|2021-05-07 00:10:00|359.6|359|359.7|359.1|359.7|359.1|359.6|359|0
1620346500000|2021-05-07 00:15:00|359.6|359|359.6|359|359.7|359.1|359.6|359|0
1620346800000|2021-05-07 00:20:00|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|0
1620347100000|2021-05-07 00:25:00|359.8|359.2|359.8|359.2|359.9|359.3|359.8|359.2|0
1620347400000|2021-05-07 00:30:00|359.95|359.75|360|359.85|360.2|360|359.65|359.5|266
1620347700000|2021-05-07 00:35:00|360.05|359.8|360.2|360|360.35|360.2|360.05|359.8|184
1620348000000|2021-05-07 00:40:00|360.15|360.05|360.25|360.1|360.35|360.2|360.1|359.95|103
1620348300000|2021-05-07 00:45:00|360.35|360.2|360.3|360.15|360.4|360.25|360.05|359.85|118
1620348600000|2021-05-07 00:50:00|360.25|360.1|360|359.8|360.3|360.15|360|359.8|107
1620348900000|2021-05-07 00:55:00|359.95|359.75|360.1|359.9|360.15|360|359.85|359.7|84
1620349200000|2021-05-07 01:00:00|360|359.85|360.2|360.05|360.25|360.05|359.55|359.35|479
1620349500000|2021-05-07 01:05:00|360.25|360.1|360.7|360.55|360.7|360.55|360.25|360.1|196
1620349800000|2021-05-07 01:10:00|360.75|360.5|361.1|360.95|361.15|360.95|360.65|360.5|247
1620350100000|2021-05-07 01:15:00|361.05|360.9|360.55|360.4|361.1|360.95|360.5|360.35|190
1620350400000|2021-05-07 01:20:00|360.5|360.35|360.85|360.65|360.95|360.8|360.45|360.3|232
1620350700000|2021-05-07 01:25:00|360.8|360.7|361|360.8|361|360.85|360.7|360.55|192
1620351000000|2021-05-07 01:30:00|360.95|360.75|361.1|360.95|361.15|361|360.8|360.65|378
1620351300000|2021-05-07 01:35:00|361.05|360.9|361.3|361.1|361.4|361.2|361.05|360.9|290
1620351600000|2021-05-07 01:40:00|361.35|361.15|361.7|361.55|361.75|361.6|361.3|361.1|581
1620351900000|2021-05-07 01:45:00|361.75|361.6|362.05|361.9|362.1|361.95|361.75|361.6|434
1620352200000|2021-05-07 01:50:00|362.1|361.95|362.2|362.05|362.25|362.1|362.1|361.95|315
1620352500000|2021-05-07 01:55:00|362.25|362.1|362.1|361.95|362.25|362.1|362|361.85|222
1620352800000|2021-05-07 02:00:00|362.15|362|362.35|362.15|362.35|362.2|362.15|361.95|378
1620353100000|2021-05-07 02:05:00|362.4|362.2|362.4|362.25|362.4|362.25|362.2|362.05|390
1620353400000|2021-05-07 02:10:00|362.35|362.2|362.2|362.05|362.6|362.45|362.2|362.05|405
1620353700000|2021-05-07 02:15:00|362.15|362|362.2|362|362.2|362.05|361.95|361.75|230
1620354000000|2021-05-07 02:20:00|362.15|361.95|362.3|362.15|362.3|362.15|362.05|361.9|193
1620354300000|2021-05-07 02:25:00|362.35|362.2|362.3|362.15|362.35|362.2|362.25|362.1|219
1620354600000|2021-05-07 02:30:00|362.25|362.1|362.55|362.4|362.65|362.5|362.25|362.1|271
1620354900000|2021-05-07 02:35:00|362.6|362.45|362.75|362.6|362.75|362.6|362.5|362.35|276
1620355200000|2021-05-07 02:40:00|362.7|362.55|362.75|362.6|362.8|362.65|362.6|362.45|300
1620355500000|2021-05-07 02:45:00|362.8|362.65|362.8|362.65|362.85|362.7|362.7|362.55|337
1620355800000|2021-05-07 02:50:00|362.75|362.6|362.65|362.5|362.75|362.6|362.6|362.45|172
1620356100000|2021-05-07 02:55:00|362.7|362.55|362.8|362.65|362.9|362.75|362.7|362.55|177
1620356400000|2021-05-07 03:00:00|362.85|362.7|362.85|362.7|362.95|362.8|362.85|362.7|111
1620356700000|2021-05-07 03:05:00|362.8|362.65|363|362.85|363|362.85|362.8|362.65|100
1620357000000|2021-05-07 03:10:00|363.05|362.9|362.9|362.75|363.1|362.95|362.9|362.75|137
1620357300000|2021-05-07 03:15:00|362.85|362.7|362.85|362.7|362.9|362.75|362.8|362.65|85
1620357600000|2021-05-07 03:20:00|362.75|362.65|362.85|362.7|362.9|362.75|362.7|362.55|103
1620357900000|2021-05-07 03:25:00|362.75|362.65|362.65|362.5|362.75|362.65|362.6|362.4|135
1620358200000|2021-05-07 03:30:00|362.6|362.45|362.6|362.45|362.7|362.55|362.6|362.4|69
1620358500000|2021-05-07 03:35:00|362.65|362.5|362.7|362.55|362.7|362.55|362.5|362.35|124
1620358800000|2021-05-07 03:40:00|362.65|362.5|362.55|362.4|362.65|362.5|362.55|362.35|120
1620359100000|2021-05-07 03:45:00|362.6|362.35|362.45|362.3|362.6|362.35|362.45|362.3|64
1620359400000|2021-05-07 03:50:00|362.5|362.35|362.6|362.45|362.6|362.45|362.45|362.3|76
1620359700000|2021-05-07 03:55:00|362.65|362.5|362.7|362.55|362.7|362.55|362.6|362.45|79
1620360000000|2021-05-07 04:00:00|362.75|362.6|362.95|362.8|363|362.85|362.75|362.6|97
1620360300000|2021-05-07 04:05:00|362.85|362.7|362.85|362.7|362.9|362.75|362.85|362.7|21
1620360600000|2021-05-07 04:10:00|362.9|362.75|363.15|363|363.15|363|362.9|362.75|75
1620360900000|2021-05-07 04:15:00|363.2|363.05|363.15|363|363.25|363.1|363.15|363|125
1620361200000|2021-05-07 04:20:00|363.2|363.05|363.1|362.95|363.25|363.05|363.05|362.9|115
1620361500000|2021-05-07 04:25:00|363.15|363|363.2|363.05|363.2|363.05|363.1|362.95|52
1620361800000|2021-05-07 04:30:00|363.25|363.1|363.2|363.05|363.25|363.1|363.2|363.05|77
1620362100000|2021-05-07 04:35:00|363.25|363.1|363.25|363.1|363.25|363.1|363.15|363|58
1620362400000|2021-05-07 04:40:00|363.15|363|363.2|363.05|363.2|363.05|363.15|363|73
1620362700000|2021-05-07 04:45:00|363.15|363|363.15|363|363.2|363.05|363.15|363|41
1620363000000|2021-05-07 04:50:00|363.1|362.95|363.15|363|363.15|363|363.1|362.9|77
1620363300000|2021-05-07 04:55:00|363.2|362.95|363.1|362.9|363.25|363.1|363|362.8|174
1620363600000|2021-05-07 05:00:00|363.05|362.85|362.8|362.6|363.05|362.85|362.75|362.6|147
1620363900000|2021-05-07 05:05:00|362.75|362.65|362.85|362.7|362.85|362.7|362.7|362.5|55
1620364200000|2021-05-07 05:10:00|362.9|362.75|363|362.85|363|362.85|362.85|362.7|98
1620364500000|2021-05-07 05:15:00|362.95|362.8|363.1|362.95|363.1|362.95|362.95|362.8|74
1620364800000|2021-05-07 05:20:00|363.05|362.9|363|362.85|363.1|362.95|362.95|362.8|119
1620365100000|2021-05-07 05:25:00|362.95|362.8|362.95|362.8|363|362.85|362.95|362.8|41
1620365400000|2021-05-07 05:30:00|363|362.85|362.9|362.75|363.05|362.85|362.9|362.75|111
1620365700000|2021-05-07 05:35:00|362.95|362.8|362.95|362.8|363|362.85|362.9|362.7|43
1620366000000|2021-05-07 05:40:00|363|362.85|362.95|362.8|363|362.85|362.95|362.8|33
1620366300000|2021-05-07 05:45:00|362.9|362.75|362.95|362.8|362.95|362.8|362.9|362.75|25
1620366600000|2021-05-07 05:50:00|362.9|362.75|362.8|362.65|362.95|362.8|362.75|362.6|112
1620366900000|2021-05-07 05:55:00|362.75|362.6|362.9|362.75|362.9|362.75|362.75|362.6|90
1620367200000|2021-05-07 06:00:00|362.85|362.7|362.95|362.75|363.05|362.9|362.85|362.7|113
1620367500000|2021-05-07 06:05:00|362.9|362.8|362.8|362.65|362.95|362.8|362.8|362.65|185
1620367800000|2021-05-07 06:10:00|362.85|362.7|362.6|362.45|362.85|362.7|362.55|362.35|82
1620368100000|2021-05-07 06:15:00|362.65|362.5|362.65|362.5|362.75|362.55|362.6|362.45|97
1620368400000|2021-05-07 06:20:00|362.7|362.55|362.7|362.55|362.8|362.6|362.65|362.5|75
1620368700000|2021-05-07 06:25:00|362.65|362.5|362.7|362.55|362.75|362.6|362.65|362.5|44
1620369000000|2021-05-07 06:30:00|362.75|362.6|362.75|362.6|362.75|362.6|362.75|362.6|27
1620369300000|2021-05-07 06:35:00|362.8|362.65|362.75|362.6|362.85|362.7|362.75|362.55|92
1620369600000|2021-05-07 06:40:00|362.8|362.65|362.8|362.65|362.85|362.7|362.8|362.65|27
1620369900000|2021-05-07 06:45:00|362.75|362.6|362.65|362.5|362.75|362.6|362.65|362.5|48
1620370200000|2021-05-07 06:50:00|362.7|362.55|362.7|362.55|362.75|362.55|362.65|362.5|44
1620370500000|2021-05-07 06:55:00|362.65|362.5|362.7|362.55|362.7|362.55|362.6|362.4|97
1620370800000|2021-05-07 07:00:00|362.75|362.6|362.95|362.8|363|362.8|362.7|362.55|258
1620371100000|2021-05-07 07:05:00|363|362.85|363|362.85|363|362.85|362.95|362.8|124
1620371400000|2021-05-07 07:10:00|362.95|362.8|362.8|362.65|362.95|362.8|362.8|362.65|134
1620371700000|2021-05-07 07:15:00|362.75|362.6|363.05|362.9|363.1|362.95|362.75|362.6|503
1620372000000|2021-05-07 07:20:00|363|362.85|363|362.85|363|362.85|362.9|362.75|149
1620372300000|2021-05-07 07:25:00|362.95|362.8|363.15|363|363.15|363|362.95|362.8|290
1620372600000|2021-05-07 07:30:00|363.1|362.95|363.25|363.1|363.25|363.1|363.1|362.95|187
1620372900000|2021-05-07 07:35:00|363.2|363.05|363.3|363.15|363.35|363.2|363.2|363.05|186
1620373200000|2021-05-07 07:40:00|363.25|363.1|363.2|363.05|363.35|363.2|363.2|363.05|212
1620373500000|2021-05-07 07:45:00|363.25|363.1|363.35|363.2|363.35|363.2|363.2|363.1|145
1620373800000|2021-05-07 07:50:00|363.4|363.25|363.55|363.4|363.55|363.4|363.35|363.2|210
1620374100000|2021-05-07 07:55:00|363.5|363.35|363.6|363.45|363.65|363.5|363.45|363.3|219
1620374400000|2021-05-07 08:00:00|363.65|363.5|363.55|363.4|363.65|363.5|363.5|363.35|123
1620374700000|2021-05-07 08:05:00|363.6|363.45|363.85|363.7|363.85|363.7|363.6|363.45|210
1620375000000|2021-05-07 08:10:00|363.9|363.75|363.65|363.5|363.9|363.75|363.65|363.5|353
1620375300000|2021-05-07 08:15:00|363.6|363.45|363.5|363.35|363.6|363.45|363.5|363.35|133
1620375600000|2021-05-07 08:20:00|363.55|363.4|363.45|363.3|363.55|363.4|363.45|363.3|134
1620375900000|2021-05-07 08:25:00|363.35|363.2|363.35|363.2|363.4|363.2|363.35|363.2|62
1620376200000|2021-05-07 08:30:00|363.4|363.25|363.65|363.5|363.75|363.6|363.4|363.25|292
1620376500000|2021-05-07 08:35:00|363.7|363.55|363.6|363.45|363.75|363.6|363.6|363.45|175
1620376800000|2021-05-07 08:40:00|363.55|363.4|363.5|363.35|363.55|363.4|363.4|363.25|207
1620377100000|2021-05-07 08:45:00|363.55|363.4|363.5|363.35|363.6|363.45|363.45|363.25|170
1620377400000|2021-05-07 08:50:00|363.45|363.3|363.55|363.4|363.6|363.45|363.4|363.25|342
1620377700000|2021-05-07 08:55:00|363.5|363.35|363.55|363.4|363.6|363.45|363.5|363.35|430
1620378000000|2021-05-07 09:00:00|362.87|362.72|362.97|362.77|363.02|362.82|362.52|362.37|881
1620378300000|2021-05-07 09:05:00|362.92|362.82|362.97|362.82|363.07|362.92|362.87|362.72|333
1620378600000|2021-05-07 09:10:00|362.92|362.77|362.77|362.62|362.92|362.77|362.67|362.52|66
1620378900000|2021-05-07 09:15:00|362.82|362.67|363.72|363.42|363.72|363.42|362.72|362.57|430
1620379200000|2021-05-07 09:20:00|363.22|362.62|363.12|362.52|363.22|362.62|363.12|362.52|0
1620379500000|2021-05-07 09:25:00|363.22|362.62|363.22|362.62|363.22|362.62|363.22|362.62|189
1620380100000|2021-05-07 09:35:00|363.32|362.72|363.42|362.82|363.42|362.82|363.32|362.72|0
1620380400000|2021-05-07 09:40:00|363.32|362.72|363.42|362.82|363.42|362.82|363.32|362.72|0
1620380700000|2021-05-07 09:45:00|363.32|362.72|363.32|362.72|363.42|362.82|363.32|362.72|0
1620381000000|2021-05-07 09:50:00|364.07|363.92|364.12|363.97|364.42|364.22|364.02|363.82|155
1620381300000|2021-05-07 09:55:00|364.07|363.92|364.12|363.97|364.12|363.97|363.97|363.82|32
1620381600000|2021-05-07 10:00:00|364.17|364.02|364.17|364.02|364.22|364.07|364.12|363.92|13
1620381900000|2021-05-07 10:05:00|364.22|364.07|364.17|364.02|364.22|364.07|364.17|364.02|5
1620382200000|2021-05-07 10:10:00|364.12|363.97|364.22|364.07|364.22|364.07|364.12|363.97|13
1620382500000|2021-05-07 10:15:00|364.17|364.02|364.22|364.07|364.32|364.17|364.17|364.02|16
1620382800000|2021-05-07 10:20:00|364.27|364.12|364.22|364.07|364.27|364.12|364.22|364.07|3
1620383100000|2021-05-07 10:25:00|364.27|364.02|364.22|364.07|364.27|364.07|364.17|364.02|10
1620383400000|2021-05-07 10:30:00|364.17|364.02|364.17|363.97|364.22|364.07|364.12|363.97|1
1620383700000|2021-05-07 10:35:00|364.12|364.02|364.27|364.12|364.27|364.12|364.12|363.97|0
1620384000000|2021-05-07 10:40:00|364.22|364.07|364.27|364.12|364.32|364.17|364.22|364.07|3
1620384300000|2021-05-07 10:45:00|364.22|364.07|364.27|364.07|364.27|364.12|364.22|364.02|4
1620384600000|2021-05-07 10:50:00|364.22|364.02|364.12|363.97|364.27|364.12|364.07|363.92|37
1620384900000|2021-05-07 10:55:00|364.17|363.92|363.97|363.82|364.17|363.97|363.97|363.82|27
1620385200000|2021-05-07 11:00:00|363.92|363.77|364.02|363.87|364.02|363.87|363.92|363.77|8
1620385500000|2021-05-07 11:05:00|364.07|363.82|364.02|363.87|364.07|363.87|364.02|363.82|1
1620385800000|2021-05-07 11:10:00|363.97|363.82|363.97|363.77|364.02|363.87|363.92|363.77|7
1620386100000|2021-05-07 11:15:00|363.92|363.82|363.97|363.82|363.97|363.82|363.92|363.77|1
1620386400000|2021-05-07 11:20:00|363.92|363.77|363.92|363.77|363.97|363.77|363.87|363.67|5
1620386700000|2021-05-07 11:25:00|363.87|363.72|363.87|363.67|363.92|363.77|363.82|363.67|19
1620387000000|2021-05-07 11:30:00|363.82|363.72|363.87|363.67|363.87|363.72|363.82|363.67|2
1620387300000|2021-05-07 11:35:00|363.92|363.72|363.87|363.72|363.92|363.72|363.87|363.67|2
1620387600000|2021-05-07 11:40:00|363.92|363.67|363.92|363.72|363.92|363.77|363.82|363.67|1
1620387900000|2021-05-07 11:45:00|363.87|363.77|363.92|363.72|363.92|363.77|363.87|363.72|0
1620388200000|2021-05-07 11:50:00|363.87|363.77|363.92|363.77|363.92|363.77|363.87|363.77|0
1620388500000|2021-05-07 11:55:00|363.87|363.72|363.92|363.72|363.92|363.72|363.87|363.72|2
1620388800000|2021-05-07 12:00:00|363.87|363.67|363.77|363.62|363.87|363.67|363.72|363.57|14
1620389100000|2021-05-07 12:05:00|363.72|363.57|363.77|363.57|363.77|363.57|363.62|363.47|11
1620389400000|2021-05-07 12:10:00|363.72|363.52|363.52|363.32|363.72|363.57|363.47|363.27|42
1620389700000|2021-05-07 12:15:00|363.47|363.37|363.42|363.27|363.52|363.37|363.42|363.27|11
1620390000000|2021-05-07 12:20:00|363.47|363.32|363.52|363.37|363.52|363.37|363.42|363.27|11
1620390300000|2021-05-07 12:25:00|363.47|363.32|363.62|363.42|363.62|363.42|363.47|363.32|33
1620390600000|2021-05-07 12:30:00|363.67|363.47|363.22|363.02|364.02|363.77|363.17|363.02|235
1620390900000|2021-05-07 12:35:00|363.17|363.07|363.02|362.87|363.42|363.27|363.02|362.87|253
1620391200000|2021-05-07 12:40:00|363.07|362.92|362.87|362.72|363.27|363.07|362.82|362.67|138
1620391500000|2021-05-07 12:45:00|362.92|362.77|362.77|362.62|362.92|362.77|362.72|362.57|79
1620391800000|2021-05-07 12:50:00|362.82|362.67|363.02|362.87|363.07|362.92|362.77|362.62|112
1620392100000|2021-05-07 12:55:00|363.07|362.82|362.87|362.72|363.07|362.92|362.82|362.67|86
1620392400000|2021-05-07 13:00:00|362.92|362.67|362.82|362.67|362.97|362.82|362.82|362.67|52
1620392700000|2021-05-07 13:05:00|362.77|362.62|362.52|362.32|362.82|362.62|362.37|362.22|94
1620393000000|2021-05-07 13:10:00|362.47|362.37|362.72|362.57|362.72|362.57|362.47|362.32|26
1620393300000|2021-05-07 13:15:00|362.67|362.52|362.57|362.42|362.72|362.57|362.57|362.42|18
1620393600000|2021-05-07 13:20:00|362.52|362.37|362.47|362.32|362.57|362.42|362.37|362.22|31
1620393900000|2021-05-07 13:25:00|362.52|362.37|362.57|362.42|362.62|362.47|362.52|362.37|31
1620394200000|2021-05-07 13:30:00|362.52|362.37|362.57|362.42|362.57|362.42|362.22|362.07|110
1620394500000|2021-05-07 13:35:00|362.52|362.37|363.12|362.92|363.12|362.97|362.52|362.37|50
1620394800000|2021-05-07 13:40:00|363.17|362.97|363.37|363.17|363.37|363.22|363.02|362.87|20
1620395100000|2021-05-07 13:45:00|363.42|363.22|363.67|363.47|363.67|363.52|363.27|363.07|50
1620395400000|2021-05-07 13:50:00|363.62|363.52|363.62|363.42|363.77|363.62|363.57|363.37|60
1620395700000|2021-05-07 13:55:00|363.67|363.47|363.52|363.32|363.72|363.52|363.42|363.27|37
1620396000000|2021-05-07 14:00:00|363.57|363.37|363.87|363.67|363.87|363.72|363.52|363.37|19
1620396300000|2021-05-07 14:05:00|363.82|363.72|363.97|363.82|363.97|363.82|363.77|363.57|27
1620396600000|2021-05-07 14:10:00|364.02|363.87|364.27|364.12|364.32|364.17|364.02|363.87|29
1620396900000|2021-05-07 14:15:00|364.22|364.07|364.12|363.97|364.27|364.12|364.12|363.92|28
1620397200000|2021-05-07 14:20:00|364.17|364.02|363.97|363.82|364.22|364.07|363.97|363.82|11
1620397500000|2021-05-07 14:25:00|364.02|363.87|363.97|363.77|364.12|363.92|363.92|363.72|15
1620397800000|2021-05-07 14:30:00|364.02|363.82|364.12|363.92|364.12|363.97|363.97|363.77|14
1620398100000|2021-05-07 14:35:00|364.07|363.97|364.07|363.92|364.17|364.02|363.92|363.77|15
1620398400000|2021-05-07 14:40:00|364.12|363.97|364.17|363.97|364.22|364.07|364.07|363.92|24
1620398700000|2021-05-07 14:45:00|364.22|364.02|364.12|363.97|364.22|364.07|363.97|363.82|12
1620399000000|2021-05-07 14:50:00|364.07|363.92|363.97|363.77|364.12|363.97|363.92|363.77|22
1620399300000|2021-05-07 14:55:00|363.92|363.82|364.07|363.87|364.07|363.92|363.92|363.77|7
1620399600000|2021-05-07 15:00:00|364.02|363.92|363.97|363.77|364.12|363.92|363.77|363.62|40
1620399900000|2021-05-07 15:05:00|363.92|363.82|364.02|363.87|364.02|363.87|363.92|363.77|7
1620400200000|2021-05-07 15:10:00|364.07|363.92|364.27|364.12|364.32|364.12|364.02|363.92|10
1620400500000|2021-05-07 15:15:00|364.32|364.17|364.22|364.07|364.32|364.17|364.22|364.07|12
1620400800000|2021-05-07 15:20:00|364.27|364.12|364.22|364.07|364.27|364.12|364.17|364.02|21
1620401100000|2021-05-07 15:25:00|364.17|364.02|364.07|363.92|364.17|364.02|364.02|363.87|23
1620401400000|2021-05-07 15:30:00|364.02|363.87|364.07|363.87|364.12|363.97|363.97|363.82|34
1620401700000|2021-05-07 15:35:00|364.02|363.92|364.07|363.92|364.12|363.92|363.97|363.82|14
1620402000000|2021-05-07 15:40:00|364.02|363.87|364.02|363.87|364.17|363.97|364.02|363.87|50
1620402300000|2021-05-07 15:45:00|364.07|363.82|363.92|363.77|364.07|363.92|363.92|363.77|28
1620402600000|2021-05-07 15:50:00|363.97|363.82|363.87|363.72|364.02|363.87|363.87|363.72|30
1620402900000|2021-05-07 15:55:00|363.92|363.77|363.92|363.77|363.97|363.77|363.87|363.77|38
1620403200000|2021-05-07 16:00:00|363.97|363.72|364.07|363.92|364.07|363.92|363.82|363.67|17
1620403500000|2021-05-07 16:05:00|364.02|363.87|364.22|364.07|364.22|364.07|363.97|363.82|29
1620403800000|2021-05-07 16:10:00|364.17|364.02|364.17|364.02|364.22|364.07|364.12|363.97|20
1620404100000|2021-05-07 16:15:00|364.22|364.07|364.22|364.07|364.27|364.12|364.22|364.07|16
1620404400000|2021-05-07 16:20:00|364.27|364.12|364.22|364.07|364.27|364.12|364.22|364.02|22
1620404700000|2021-05-07 16:25:00|364.17|364.02|364.07|363.92|364.17|364.02|364.07|363.92|11
1620405000000|2021-05-07 16:30:00|364.12|363.97|364.12|363.92|364.17|364.02|364.07|363.92|14
1620405300000|2021-05-07 16:35:00|364.07|363.97|363.97|363.82|364.12|363.97|363.97|363.77|22
1620405600000|2021-05-07 16:40:00|364.02|363.87|364.07|363.87|364.07|363.92|363.97|363.82|39
1620405900000|2021-05-07 16:45:00|364.02|363.92|364.02|363.87|364.02|363.92|363.97|363.82|20
1620406200000|2021-05-07 16:50:00|363.97|363.82|364.02|363.87|364.02|363.87|363.97|363.82|18
1620406500000|2021-05-07 16:55:00|364.07|363.92|364.17|363.97|364.22|364.07|364.02|363.92|21
1620406800000|2021-05-07 17:00:00|364.12|364.02|364.12|363.97|364.17|364.02|364.12|363.97|17
1620407100000|2021-05-07 17:05:00|364.17|363.92|363.97|363.77|364.17|363.97|363.92|363.77|29
1620407400000|2021-05-07 17:10:00|363.92|363.82|363.67|363.52|363.97|363.82|363.62|363.47|58
1620407700000|2021-05-07 17:15:00|363.62|363.47|363.62|363.47|363.62|363.47|363.42|363.27|19
1620408000000|2021-05-07 17:20:00|363.57|363.42|363.62|363.47|363.67|363.52|363.57|363.42|11
1620408300000|2021-05-07 17:25:00|363.57|363.42|363.62|363.47|363.67|363.47|363.52|363.37|7
1620408600000|2021-05-07 17:30:00|363.67|363.52|363.77|363.62|363.87|363.72|363.67|363.52|9
1620408900000|2021-05-07 17:35:00|363.72|363.57|363.82|363.62|363.87|363.72|363.72|363.57|7
1620409200000|2021-05-07 17:40:00|363.77|363.67|363.97|363.77|363.97|363.77|363.77|363.57|6
1620409500000|2021-05-07 17:45:00|363.92|363.82|363.97|363.82|364.02|363.87|363.92|363.77|11
1620409800000|2021-05-07 17:50:00|363.92|363.77|363.97|363.82|364.07|363.92|363.92|363.77|11
1620410100000|2021-05-07 17:55:00|364.02|363.77|364.02|363.82|364.02|363.87|363.97|363.77|5
1620410400000|2021-05-07 18:00:00|363.97|363.77|363.92|363.77|364.07|363.92|363.72|363.57|29
1620410700000|2021-05-07 18:05:00|363.97|363.82|364.12|363.92|364.12|363.92|363.92|363.77|11
1620411000000|2021-05-07 18:10:00|364.07|363.97|363.92|363.72|364.12|363.97|363.92|363.72|10
1620411300000|2021-05-07 18:15:00|363.87|363.77|364.07|363.92|364.07|363.92|363.87|363.72|7
1620411600000|2021-05-07 18:20:00|364.02|363.87|364.12|363.92|364.12|363.92|364.02|363.82|11
1620411900000|2021-05-07 18:25:00|364.07|363.97|364.17|363.97|364.17|364.02|364.07|363.92|6
1620412200000|2021-05-07 18:30:00|364.12|364.02|364.22|364.07|364.22|364.07|364.12|363.97|10
1620412500000|2021-05-07 18:35:00|364.17|364.02|364.22|364.02|364.22|364.07|364.02|363.87|25
1620412800000|2021-05-07 18:40:00|364.17|363.97|364.12|363.97|364.22|364.02|364.07|363.92|7
1620413100000|2021-05-07 18:45:00|364.17|364.02|364.17|364.02|364.22|364.07|364.12|363.92|17
1620413400000|2021-05-07 18:50:00|364.22|364.07|364.27|364.12|364.27|364.12|364.17|364.02|8
1620413700000|2021-05-07 18:55:00|364.32|364.17|364.42|364.27|364.42|364.27|364.27|364.12|14
1620414000000|2021-05-07 19:00:00|364.47|364.32|364.47|364.32|364.52|364.37|364.42|364.27|20
1620414300000|2021-05-07 19:05:00|364.52|364.37|364.62|364.42|364.62|364.42|364.47|364.27|13
1620414600000|2021-05-07 19:10:00|364.57|364.47|364.77|364.57|364.77|364.62|364.57|364.42|41
1620414900000|2021-05-07 19:15:00|364.72|364.62|364.77|364.62|364.77|364.62|364.72|364.57|13
1620415200000|2021-05-07 19:20:00|364.72|364.57|364.77|364.62|364.82|364.67|364.72|364.57|36
1620415500000|2021-05-07 19:25:00|364.72|364.57|364.77|364.62|364.77|364.62|364.72|364.52|12
1620415800000|2021-05-07 19:30:00|364.87|364.67|364.72|364.57|364.87|364.67|364.67|364.52|18
1620416100000|2021-05-07 19:35:00|364.77|364.52|364.67|364.52|364.77|364.57|364.62|364.47|9
1620416400000|2021-05-07 19:40:00|364.72|364.57|364.67|364.47|364.72|364.57|364.62|364.47|8
1620416700000|2021-05-07 19:45:00|364.62|364.52|364.82|364.67|364.82|364.67|364.62|364.47|11
1620417000000|2021-05-07 19:50:00|364.87|364.72|364.77|364.62|364.87|364.72|364.72|364.57|9
1620417300000|2021-05-07 19:55:00|364.82|364.67|364.77|364.62|364.82|364.67|364.62|364.47|15
1620417600000|2021-05-07 20:00:00|364.72|364.57|364.82|364.67|364.82|364.67|364.72|364.57|19
1620417900000|2021-05-07 20:05:00|364.87|364.62|364.92|364.77|364.92|364.77|364.77|364.62|4
1620418200000|2021-05-07 20:10:00|364.87|364.72|364.92|364.77|364.92|364.77|364.87|364.72|1
1620418500000|2021-05-07 20:15:00|364.87|364.72|364.92|364.77|364.92|364.77|364.87|364.72|0
1620418800000|2021-05-07 20:20:00||364.72||364.77||364.77||364.72|0
1620419100000|2021-05-07 20:25:00||364.72||364.77||364.77||364.72|0
1620419400000|2021-05-07 20:30:00|364.97|364.72|364.97|364.77|364.97|364.77|364.92|364.72|5
1620419700000|2021-05-07 20:35:00|365.02|364.82|365.02|364.82|365.02|364.87|365.02|364.82|5
1620420000000|2021-05-07 20:40:00|364.97|364.87|364.82|364.62|365.02|364.87|364.82|364.52|2
1620420300000|2021-05-07 20:45:00|364.87|364.57|364.82|364.57|364.87|364.57|364.82|364.57|0
1620420600000|2021-05-07 20:50:00|364.77|364.62|364.87|364.62|364.92|364.62|364.77|364.57|1
1620420900000|2021-05-07 20:55:00|365.12|364.57|365.17|364.32|365.17|364.87|365.12|364.32|16
1620597600000|2021-05-09 22:00:00|365.12|364.52|365.12|364.52|365.12|364.52|365.02|364.42|0
1620597900000|2021-05-09 22:05:00|365.22|364.62|365.22|364.62|365.32|364.72|365.12|364.52|0
1620598800000|2021-05-09 22:20:00|365.12|364.52|365.22|364.62|365.22|364.62|365.12|364.52|0
1620599100000|2021-05-09 22:25:00|365.12|364.52|365.12|364.52|365.12|364.52|365.02|364.42|0
1620599400000|2021-05-09 22:30:00|365.22|364.62|365.22|364.62|365.22|364.62|365.22|364.62|0
1620599700000|2021-05-09 22:35:00|365.12|364.52|365.12|364.52|365.12|364.52|365.12|364.52|0
1620600000000|2021-05-09 22:40:00|365.02|364.42|364.92|364.32|365.02|364.42|364.92|364.32|0
1620600900000|2021-05-09 22:55:00|364.82|364.22|364.92|364.32|364.92|364.32|364.82|364.22|0
1620601200000|2021-05-09 23:00:00|364.82|364.22|364.92|364.32|364.92|364.32|364.82|364.22|0
1620601500000|2021-05-09 23:05:00|364.82|364.22|364.92|364.32|364.92|364.32|364.82|364.22|0
1620601800000|2021-05-09 23:10:00|365.02|364.42|365.02|364.42|365.02|364.42|364.92|364.32|0
1620603000000|2021-05-09 23:30:00|364.92|364.32|365.02|364.42|365.02|364.42|364.92|364.32|0
1620603300000|2021-05-09 23:35:00|364.92|364.32|364.92|364.32|364.92|364.32|364.92|364.32|0
1620603600000|2021-05-09 23:40:00|365.02|364.42|365.02|364.42|365.02|364.42|364.92|364.32|0
1620603900000|2021-05-09 23:45:00|365.02|364.42|365.02|364.42|365.02|364.42|364.92|364.32|0
1620604200000|2021-05-09 23:50:00|365.12|364.52|365.12|364.52|365.12|364.52|365.02|364.42|0
1620604500000|2021-05-09 23:55:00|365.02|364.42|365.02|364.42|365.12|364.52|365.02|364.42|0
1620604800000|2021-05-10 00:00:00|365.12|364.52|365.22|364.62|365.22|364.62|365.02|364.42|0
1620605100000|2021-05-10 00:05:00|365.32|364.72|365.32|364.72|365.32|364.72|365.22|364.62|0
1620605400000|2021-05-10 00:10:00|365.42|364.82|365.52|364.92|365.52|364.92|365.32|364.72|0
1620605700000|2021-05-10 00:15:00|365.42|364.82|365.42|364.82|365.52|364.92|365.42|364.82|0
1620606000000|2021-05-10 00:20:00|365.32|364.72|365.32|364.72|365.32|364.72|365.32|364.72|0
1620606300000|2021-05-10 00:25:00|365.22|364.62|365.12|364.52|365.22|364.62|365.12|364.52|0
1620606600000|2021-05-10 00:30:00|365.02|364.72|364.92|364.77|365.72|365.07|364.62|364.42|627
1620606900000|2021-05-10 00:35:00|364.87|364.72|364.37|364.22|364.97|364.82|364.37|364.22|345
1620607200000|2021-05-10 00:40:00|364.42|364.27|363.77|363.62|364.42|364.27|363.72|363.57|324
1620607500000|2021-05-10 00:45:00|363.87|363.67|364.07|363.92|364.17|364.02|363.67|363.52|165
1620607800000|2021-05-10 00:50:00|364.17|363.97|363.97|363.82|364.17|364.02|363.82|363.67|120
1620608100000|2021-05-10 00:55:00|363.92|363.77|363.72|363.57|363.92|363.77|363.62|363.47|250
1620608400000|2021-05-10 01:00:00|363.67|363.47|363.12|362.97|363.67|363.47|362.72|362.57|1107
1620608700000|2021-05-10 01:05:00|363.07|362.92|363.32|363.17|363.67|363.47|363.02|362.87|395
1620609000000|2021-05-10 01:10:00|363.42|363.22|363.52|363.37|363.82|363.67|363.27|363.12|308
1620609300000|2021-05-10 01:15:00|363.57|363.32|363.22|363.02|363.57|363.37|362.92|362.77|255
1620609600000|2021-05-10 01:20:00|363.17|363.07|363.57|363.42|363.62|363.47|363.17|363.02|296
1620609900000|2021-05-10 01:25:00|363.52|363.37|363.52|363.32|363.67|363.52|363.32|363.17|151
1620610200000|2021-05-10 01:30:00|363.47|363.27|363.82|363.67|363.82|363.67|363.37|363.22|258
1620610500000|2021-05-10 01:35:00|363.87|363.62|363.72|363.57|363.92|363.72|363.72|363.52|165
1620610800000|2021-05-10 01:40:00|363.77|363.62|363.77|363.62|363.82|363.67|363.62|363.42|191
1620611100000|2021-05-10 01:45:00|363.82|363.67|363.47|363.32|363.82|363.67|363.37|363.22|218
1620611400000|2021-05-10 01:50:00|363.42|363.27|363.47|363.32|363.52|363.32|363.27|363.12|237
1620611700000|2021-05-10 01:55:00|363.42|363.27|363.17|363.02|363.57|363.42|363.17|363.02|238
1620612000000|2021-05-10 02:00:00|363.22|363.07|363.02|362.87|363.22|363.07|362.97|362.82|201
1620612300000|2021-05-10 02:05:00|363.07|362.82|363.02|362.87|363.07|362.92|362.92|362.77|125
1620612600000|2021-05-10 02:10:00|362.97|362.82|362.77|362.62|362.97|362.82|362.77|362.62|165
1620612900000|2021-05-10 02:15:00|362.82|362.57|362.72|362.57|362.82|362.67|362.72|362.57|116
1620613200000|2021-05-10 02:20:00|362.67|362.52|362.47|362.32|362.77|362.62|362.47|362.27|180
1620613500000|2021-05-10 02:25:00|362.42|362.27|362.47|362.32|362.67|362.52|362.42|362.27|161
1620613800000|2021-05-10 02:30:00|362.42|362.27|362.27|362.12|362.52|362.32|362.22|362.07|129
1620614100000|2021-05-10 02:35:00|362.22|362.07|362.27|362.12|362.37|362.22|362.17|362.02|129
1620614400000|2021-05-10 02:40:00|362.22|362.07|361.77|361.62|362.22|362.07|361.77|361.62|240
1620614700000|2021-05-10 02:45:00|361.72|361.57|361.72|361.57|361.77|361.62|361.57|361.42|286
1620615000000|2021-05-10 02:50:00|361.67|361.52|361.42|361.27|361.72|361.57|361.42|361.22|298
1620615300000|2021-05-10 02:55:00|361.37|361.22|360.97|360.82|361.42|361.27|360.97|360.82|321
1620615600000|2021-05-10 03:00:00|361.02|360.87|360.92|360.77|361.02|360.87|360.87|360.72|344
1620615900000|2021-05-10 03:05:00|360.87|360.72|360.92|360.77|361.02|360.87|360.82|360.67|188
1620616200000|2021-05-10 03:10:00|360.87|360.72|360.37|360.22|360.87|360.77|360.32|360.17|328
1620616500000|2021-05-10 03:15:00|360.32|360.17|360.17|359.97|360.37|360.22|360.07|359.92|348
1620616800000|2021-05-10 03:20:00|360.12|360.02|360.52|360.37|360.67|360.52|360.12|360.02|217
1620617100000|2021-05-10 03:25:00|360.47|360.32|360.42|360.27|360.47|360.37|360.32|360.17|213
1620617400000|2021-05-10 03:30:00|360.37|360.22|360.32|360.17|360.47|360.32|360.27|360.07|175
1620617700000|2021-05-10 03:35:00|360.27|360.12|360.17|360.02|360.37|360.17|360.12|359.97|214
1620618000000|2021-05-10 03:40:00|360.12|359.97|360.27|360.12|360.32|360.17|360.12|359.97|198
1620618300000|2021-05-10 03:45:00|360.22|360.07|360.77|360.62|360.82|360.67|360.22|360.07|256
1620618600000|2021-05-10 03:50:00|360.72|360.57|360.72|360.57|360.87|360.72|360.72|360.57|145
1620618900000|2021-05-10 03:55:00|360.67|360.52|360.92|360.72|360.97|360.82|360.67|360.47|174
1620619200000|2021-05-10 04:00:00|360.97|360.82|360.97|360.82|361.17|361.02|360.97|360.77|95
1620619500000|2021-05-10 04:05:00|360.92|360.77|360.67|360.52|360.97|360.82|360.67|360.52|46
1620619800000|2021-05-10 04:10:00|360.62|360.47|360.52|360.37|360.67|360.47|360.52|360.32|75
1620620100000|2021-05-10 04:15:00|360.47|360.32|360.57|360.42|360.62|360.42|360.42|360.27|57
1620620400000|2021-05-10 04:20:00|360.62|360.47|360.72|360.57|360.72|360.57|360.57|360.42|108
1620620700000|2021-05-10 04:25:00|360.77|360.62|360.82|360.67|360.82|360.67|360.77|360.57|104
1620621000000|2021-05-10 04:30:00|360.77|360.62|360.67|360.52|360.77|360.67|360.67|360.47|62
1620621300000|2021-05-10 04:35:00|360.62|360.47|360.57|360.42|360.62|360.47|360.52|360.37|27
1620621600000|2021-05-10 04:40:00|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|29
1620621900000|2021-05-10 04:45:00|||||||||49
1620622200000|2021-05-10 04:50:00|360.57|360.42|360.52|360.37|360.57|360.42|360.52|360.37|105
1620622500000|2021-05-10 04:55:00|360.47|360.32|360.42|360.27|360.57|360.42|360.42|360.27|73
1620622800000|2021-05-10 05:00:00|360.47|360.32|360.52|360.37|360.72|360.57|360.47|360.32|310
1620623100000|2021-05-10 05:05:00|360.57|360.42|360.42|360.27|360.62|360.47|360.42|360.27|129
1620623400000|2021-05-10 05:10:00|360.37|360.17|360.22|360.07|360.37|360.22|360.22|360.07|115
1620623700000|2021-05-10 05:15:00|360.17|360.02|360.22|360.07|360.32|360.12|360.17|360.02|188
1620624000000|2021-05-10 05:20:00|360.27|360.12|360.32|360.17|360.37|360.22|360.22|360.07|110
1620624300000|2021-05-10 05:25:00|360.37|360.22|360.27|360.12|360.37|360.22|360.22|360.07|69
1620624600000|2021-05-10 05:30:00|360.32|360.17|360.57|360.42|360.62|360.47|360.32|360.17|126
1620624900000|2021-05-10 05:35:00|360.62|360.47|360.42|360.27|360.62|360.47|360.42|360.27|66
1620625200000|2021-05-10 05:40:00|360.47|360.22|360.42|360.27|360.47|360.32|360.37|360.22|83
1620625500000|2021-05-10 05:45:00|360.37|360.22|360.42|360.27|360.42|360.27|360.32|360.17|127
1620625800000|2021-05-10 05:50:00|360.47|360.32|360.47|360.32|360.57|360.42|360.37|360.22|68
1620626100000|2021-05-10 05:55:00|360.52|360.37|360.52|360.37|360.52|360.37|360.42|360.22|42
1620626400000|2021-05-10 06:00:00|360.47|360.32|360.52|360.37|360.57|360.42|360.42|360.27|95
1620626700000|2021-05-10 06:05:00|360.57|360.42|360.57|360.42|360.62|360.42|360.57|360.42|60
1620627000000|2021-05-10 06:10:00|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|111
1620627300000|2021-05-10 06:15:00|360.67|360.52|360.87|360.72|360.87|360.72|360.62|360.42|159
1620627600000|2021-05-10 06:20:00|360.92|360.67|360.82|360.67|360.92|360.67|360.77|360.62|41
1620627900000|2021-05-10 06:25:00|360.77|360.62|360.72|360.57|360.82|360.67|360.72|360.57|84
1620628200000|2021-05-10 06:30:00|360.77|360.62|360.82|360.67|360.92|360.77|360.72|360.57|150
1620628500000|2021-05-10 06:35:00|360.87|360.72|360.67|360.52|360.87|360.72|360.62|360.47|70
1620628800000|2021-05-10 06:40:00|360.72|360.57|360.47|360.32|360.72|360.57|360.47|360.32|101
1620629100000|2021-05-10 06:45:00|360.52|360.37|360.87|360.67|360.87|360.72|360.47|360.32|198
1620629400000|2021-05-10 06:50:00|360.82|360.72|360.97|360.82|361.02|360.82|360.82|360.67|111
1620629700000|2021-05-10 06:55:00|360.92|360.77|361.12|360.97|361.12|360.97|360.92|360.77|75
1620630000000|2021-05-10 07:00:00|361.17|361.02|361.32|361.17|361.32|361.17|361.12|360.97|152
1620630300000|2021-05-10 07:05:00|361.37|361.22|361.32|361.17|361.37|361.22|361.27|361.12|150
1620630600000|2021-05-10 07:10:00|361.27|361.12|361.27|361.12|361.32|361.17|361.12|360.97|144
1620630900000|2021-05-10 07:15:00|361.22|361.07|360.97|360.82|361.27|361.12|360.97|360.82|197
1620631200000|2021-05-10 07:20:00|360.92|360.77|360.87|360.72|360.97|360.82|360.87|360.72|62
1620631500000|2021-05-10 07:25:00|360.97|360.77|360.87|360.72|360.97|360.77|360.82|360.67|112
1620631800000|2021-05-10 07:30:00|360.82|360.67|360.92|360.72|360.92|360.77|360.72|360.57|79
1620632100000|2021-05-10 07:35:00|360.87|360.77|360.87|360.72|360.92|360.77|360.72|360.57|127
1620632400000|2021-05-10 07:40:00|360.82|360.67|360.87|360.72|360.97|360.82|360.77|360.62|124
1620632700000|2021-05-10 07:45:00|360.82|360.67|360.67|360.52|360.87|360.72|360.62|360.47|94
1620633000000|2021-05-10 07:50:00|360.62|360.47|360.57|360.42|360.67|360.52|360.52|360.32|89
1620633300000|2021-05-10 07:55:00|360.62|360.47|360.62|360.47|360.67|360.52|360.37|360.22|151
1620633600000|2021-05-10 08:00:00|360.57|360.42|360.52|360.37|360.72|360.57|360.52|360.37|127
1620633900000|2021-05-10 08:05:00|360.57|360.42|360.57|360.42|360.57|360.42|360.42|360.27|155
1620634200000|2021-05-10 08:10:00|360.62|360.47|360.62|360.47|360.62|360.47|360.52|360.32|141
1620634500000|2021-05-10 08:15:00|360.67|360.52|360.62|360.47|360.67|360.52|360.57|360.42|84
1620634800000|2021-05-10 08:20:00|360.57|360.42|360.47|360.32|360.57|360.42|360.42|360.22|123
1620635100000|2021-05-10 08:25:00|360.42|360.27|360.52|360.37|360.57|360.42|360.37|360.22|251
1620635400000|2021-05-10 08:30:00|360.57|360.42|360.72|360.57|360.72|360.57|360.47|360.32|129
1620635700000|2021-05-10 08:35:00|360.77|360.62|360.82|360.67|360.82|360.67|360.72|360.57|172
1620636000000|2021-05-10 08:40:00|360.87|360.72|361.07|360.92|361.12|360.97|360.82|360.67|276
1620636300000|2021-05-10 08:45:00|361.02|360.87|360.97|360.82|361.02|360.87|360.82|360.67|339
1620636600000|2021-05-10 08:50:00|361.02|360.87|361.22|361.07|361.22|361.07|361.02|360.87|416
1620636900000|2021-05-10 08:55:00|361.27|361.12|360.57|360.37|361.37|361.22|360.57|360.37|872
1620637200000|2021-05-10 09:00:00|360.3|360.1|360.5|360.35|360.65|360.5|360.15|360|603
1620637500000|2021-05-10 09:05:00|360.55|360.4|361.3|361.1|361.3|361.1|360.55|360.4|605
1620637800000|2021-05-10 09:10:00|361.25|361.15|361.25|361.1|361.35|361.2|361.1|360.95|363
1620638100000|2021-05-10 09:15:00|361.3|361.15|361.7|361.45|361.7|361.45|361.25|361.15|255
1620638400000|2021-05-10 09:20:00|361.65|361.05|361.65|361.05|361.65|361.05|361.55|360.95|0
1620638700000|2021-05-10 09:25:00|361.55|360.95|361.55|360.95|361.65|361.05|361.55|360.95|65
1620639000000|2021-05-10 09:30:00|361.45|360.85|361.55|360.95|361.55|360.95|361.45|360.85|0
1620639300000|2021-05-10 09:35:00|361.45|360.85|361.45|360.85|361.55|360.95|361.45|360.85|0
1620639600000|2021-05-10 09:40:00|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620639900000|2021-05-10 09:45:00|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620640200000|2021-05-10 09:50:00|361.65|361.4|361.55|361.4|361.65|361.4|361.45|361.3|41
1620640500000|2021-05-10 09:55:00|361.5|361.35|361.45|361.25|361.5|361.35|361.45|361.25|9
1620640800000|2021-05-10 10:00:00|361.4|361.3|361.6|361.45|361.65|361.45|361.4|361.3|15
1620641100000|2021-05-10 10:05:00|361.55|361.4|361.7|361.5|361.7|361.55|361.55|361.4|7
1620641400000|2021-05-10 10:10:00|361.65|361.55|361.65|361.5|361.7|361.55|361.65|361.5|7
1620641700000|2021-05-10 10:15:00|361.7|361.55|361.6|361.45|361.7|361.55|361.6|361.45|5
1620642000000|2021-05-10 10:20:00|361.65|361.5|361.6|361.45|361.65|361.5|361.6|361.4|12
1620642300000|2021-05-10 10:25:00|361.65|361.5|361.65|361.5|361.7|361.55|361.6|361.4|10
1620642600000|2021-05-10 10:30:00|361.7|361.55|361.45|361.3|361.7|361.55|361.45|361.3|9
1620642900000|2021-05-10 10:35:00|361.4|361.25|361.4|361.25|361.45|361.3|361.4|361.25|8
1620643200000|2021-05-10 10:40:00|361.45|361.3|361.5|361.35|361.5|361.35|361.4|361.25|5
1620643500000|2021-05-10 10:45:00|361.45|361.3|361.45|361.3|361.5|361.3|361.45|361.3|1
1620643800000|2021-05-10 10:50:00|361.4|361.25|361.3|361.15|361.4|361.25|361.3|361.15|16
1620644100000|2021-05-10 10:55:00|361.25|361.1|361.3|361.15|361.3|361.15|361.25|361.1|5
1620644400000|2021-05-10 11:00:00|361.35|361.2|361.3|361.15|361.35|361.2|361.3|361.15|5
1620644700000|2021-05-10 11:05:00|361.35|361.2|361.4|361.2|361.4|361.2|361.35|361.2|4
1620645000000|2021-05-10 11:10:00|361.35|361.25|361.4|361.25|361.5|361.3|361.35|361.25|5
1620645300000|2021-05-10 11:15:00|361.45|361.3|361.4|361.25|361.5|361.3|361.4|361.25|4
1620645600000|2021-05-10 11:20:00|361.45|361.3|361.4|361.25|361.45|361.3|361.4|361.25|2
1620645900000|2021-05-10 11:25:00|361.35|361.2|361.4|361.25|361.45|361.25|361.35|361.2|4
1620646200000|2021-05-10 11:30:00|361.45|361.2|361.25|361.1|361.45|361.2|361.25|361.1|7
1620646500000|2021-05-10 11:35:00|361.2|361.05|361.3|361.15|361.3|361.15|361.2|361.05|6
1620646800000|2021-05-10 11:40:00|361.35|361.2|361.25|361.1|361.35|361.2|361.2|361.05|13
1620647100000|2021-05-10 11:45:00|361.2|361.05|361.35|361.15|361.35|361.2|361.2|361.05|2
1620647400000|2021-05-10 11:50:00|361.3|361.1|361.35|361.2|361.4|361.2|361.3|361.1|1
1620647700000|2021-05-10 11:55:00|361.3|361.15|361.25|361.1|361.35|361.2|361.25|361.05|5
1620648000000|2021-05-10 12:00:00|361.2|361.05|361.25|361.1|361.25|361.1|361.15|360.95|8
1620648300000|2021-05-10 12:05:00|361.3|361.15|361.65|361.5|361.65|361.5|361.25|361.15|26
1620648600000|2021-05-10 12:10:00|361.7|361.55|361.7|361.55|361.7|361.55|361.65|361.5|12
1620648900000|2021-05-10 12:15:00|361.75|361.6|361.8|361.65|361.8|361.65|361.75|361.6|28
1620649200000|2021-05-10 12:20:00|361.85|361.6|361.8|361.65|361.85|361.7|361.8|361.6|38
1620649500000|2021-05-10 12:25:00|361.75|361.6|361.75|361.6|361.75|361.65|361.7|361.5|21
1620649800000|2021-05-10 12:30:00|361.8|361.65|361.8|361.65|361.9|361.75|361.8|361.65|22
1620650100000|2021-05-10 12:35:00|361.75|361.6|361.85|361.7|362|361.8|361.75|361.6|21
1620650400000|2021-05-10 12:40:00|361.9|361.65|361.8|361.65|361.9|361.75|361.75|361.6|13
1620650700000|2021-05-10 12:45:00|361.85|361.6|361.75|361.6|361.85|361.7|361.75|361.6|12
1620651000000|2021-05-10 12:50:00|361.7|361.55|361.5|361.35|361.7|361.6|361.5|361.35|33
1620651300000|2021-05-10 12:55:00|361.45|361.3|361.35|361.2|361.45|361.3|361.35|361.2|20
1620651600000|2021-05-10 13:00:00|361.4|361.25|361.2|361.05|361.4|361.25|361.1|360.95|54
1620651900000|2021-05-10 13:05:00|361.15|361|361.2|361.05|361.25|361.1|361.15|361|28
1620652200000|2021-05-10 13:10:00|361.25|361.1|361.2|361.05|361.25|361.1|361.2|361|17
1620652500000|2021-05-10 13:15:00|361.15|361|361.2|361|361.25|361.1|361.15|361|13
1620652800000|2021-05-10 13:20:00|361.15|361.05|361.5|361.35|361.5|361.35|361.15|361|24
1620653100000|2021-05-10 13:25:00|361.55|361.4|361.55|361.4|361.6|361.45|361.55|361.4|5
1620653400000|2021-05-10 13:30:00|361.6|361.45|360.9|360.7|361.6|361.45|360.9|360.7|89
1620653700000|2021-05-10 13:35:00|360.95|360.75|360.75|360.6|360.95|360.75|360.75|360.55|64
1620654000000|2021-05-10 13:40:00|360.7|360.55|360.8|360.65|360.9|360.7|360.65|360.45|73
1620654300000|2021-05-10 13:45:00|360.75|360.6|360.75|360.55|360.9|360.7|360.65|360.5|72
1620654600000|2021-05-10 13:50:00|360.7|360.6|360.45|360.25|360.75|360.6|360.4|360.25|54
1620654900000|2021-05-10 13:55:00|360.4|360.2|360.6|360.45|360.6|360.45|360.35|360.2|57
1620655200000|2021-05-10 14:00:00|360.55|360.4|360.35|360.15|360.6|360.45|360.2|360|85
1620655500000|2021-05-10 14:05:00|360.3|360.1|360.4|360.25|360.45|360.3|360.15|360|82
1620655800000|2021-05-10 14:10:00|360.45|360.3|360.45|360.3|360.6|360.4|360.4|360.25|36
1620656100000|2021-05-10 14:15:00|360.5|360.35|360.4|360.25|360.55|360.4|360.4|360.2|47
1620656400000|2021-05-10 14:20:00|360.45|360.3|360.25|360.1|360.45|360.3|360.25|360.1|71
1620656700000|2021-05-10 14:25:00|360.2|360.05|359.95|359.8|360.25|360.1|359.95|359.8|75
1620657000000|2021-05-10 14:30:00|359.9|359.75|359.85|359.7|359.95|359.8|359.85|359.7|85
1620657300000|2021-05-10 14:35:00|359.8|359.65|360|359.85|360|359.85|359.8|359.65|64
1620657600000|2021-05-10 14:40:00|360.05|359.8|359.85|359.7|360.05|359.8|359.75|359.6|35
1620657900000|2021-05-10 14:45:00|359.8|359.65|359.55|359.4|359.8|359.65|359.55|359.4|81
1620658200000|2021-05-10 14:50:00|359.6|359.45|359.6|359.45|359.6|359.45|359.4|359.25|51
1620658500000|2021-05-10 14:55:00|359.55|359.4|360|359.85|360|359.85|359.55|359.4|34
1620658800000|2021-05-10 15:00:00|360.1|359.9|359.95|359.8|360.1|359.95|359.9|359.75|29
1620659100000|2021-05-10 15:05:00|359.9|359.75|360.05|359.9|360.15|360|359.9|359.75|25
1620659400000|2021-05-10 15:10:00|360|359.85|360.05|359.85|360.15|359.95|360|359.8|8
1620659700000|2021-05-10 15:15:00|360|359.8|360.25|360.1|360.3|360.15|359.95|359.8|54
1620660000000|2021-05-10 15:20:00|360.3|360.05|360.35|360.2|360.4|360.25|360.3|360.05|15
1620660300000|2021-05-10 15:25:00|360.3|360.15|360.3|360.15|360.35|360.2|360.3|360.15|10
1620660600000|2021-05-10 15:30:00|360.35|360.2|360.4|360.25|360.45|360.25|360.2|360.05|33
1620660900000|2021-05-10 15:35:00|360.45|360.3|360.65|360.5|360.65|360.5|360.45|360.3|60
1620661200000|2021-05-10 15:40:00|360.6|360.45|360.65|360.5|360.8|360.6|360.55|360.4|15
1620661500000|2021-05-10 15:45:00|360.6|360.45|360.7|360.55|360.75|360.6|360.55|360.4|25
1620661800000|2021-05-10 15:50:00|360.75|360.6|361|360.85|361|360.85|360.75|360.6|36
1620662100000|2021-05-10 15:55:00|360.95|360.8|361|360.85|361.15|360.95|360.95|360.8|16
1620662400000|2021-05-10 16:00:00|361.05|360.9|361.05|360.9|361.1|360.95|361|360.85|8
1620662700000|2021-05-10 16:05:00|361|360.85|361.05|360.9|361.05|360.9|361|360.8|4
1620663000000|2021-05-10 16:10:00|361|360.85|361.05|360.9|361.15|360.95|361|360.85|13
1620663300000|2021-05-10 16:15:00|361|360.85|361.05|360.9|361.15|360.95|361|360.85|9
1620663600000|2021-05-10 16:20:00|361|360.85|360.85|360.7|361|360.85|360.8|360.65|29
1620663900000|2021-05-10 16:25:00|360.8|360.65|360.6|360.45|360.85|360.7|360.6|360.45|17
1620664200000|2021-05-10 16:30:00|360.55|360.4|360.35|360.2|360.55|360.45|360.35|360.2|22
1620664500000|2021-05-10 16:35:00|360.4|360.25|360.3|360.15|360.4|360.25|360.3|360.15|15
1620664800000|2021-05-10 16:40:00|360.25|360.1|360.2|360.05|360.25|360.15|360.2|360|0
1620665100000|2021-05-10 16:45:00|360.15|360|360.25|360.1|360.3|360.15|360.15|360|14
1620665400000|2021-05-10 16:50:00|360.3|360.15|360.3|360.1|360.35|360.2|360.3|360.1|12
1620665700000|2021-05-10 16:55:00|360.25|360.15|360.3|360.15|360.35|360.2|360.25|360.1|6
1620666000000|2021-05-10 17:00:00|360.35|360.1|360.4|360.2|360.4|360.25|360.3|360.1|4
1620666300000|2021-05-10 17:05:00|360.35|360.15|360.25|360.05|360.4|360.2|360.2|360.05|10
1620666600000|2021-05-10 17:10:00|360.2|360|360.2|359.85|360.25|360.05|360.2|359.85|73
1620666900000|2021-05-10 17:15:00|||||||||9
1620667500000|2021-05-10 17:25:00|||||||||1
1620668400000|2021-05-10 17:40:00|||||||||2
1620669300000|2021-05-10 17:55:00||359.9||359.9||359.9||359.9|2
1620669600000|2021-05-10 18:00:00|359.9|359.85|359.85|359.7|359.9|359.85|359.85|359.7|9
1620669900000|2021-05-10 18:05:00|359.9|359.75|359.8|359.6|359.9|359.75|359.75|359.6|13
1620670200000|2021-05-10 18:10:00|359.75|359.65|359.75|359.55|359.8|359.65|359.75|359.55|13
1620670500000|2021-05-10 18:15:00|359.8|359.5|359.45|359.25|359.8|359.5|359.45|359.25|18
1620670800000|2021-05-10 18:20:00|359.5|359.3|359.35|359.15|359.5|359.3|359.25|359.05|33
1620671100000|2021-05-10 18:25:00|359.3|359.1|359.25|359.05|359.4|359.2|359.15|358.95|2
1620671400000|2021-05-10 18:30:00|359.2|359|359.2|359|359.2|359.05|359|358.85|12
1620671700000|2021-05-10 18:35:00|359.15|359.05|359.25|359.05|359.3|359.15|359.15|358.85|0
1620672000000|2021-05-10 18:40:00|359.3|359.1|359.25|358.95|359.3|359.1|359.25|358.95|0
1620672300000|2021-05-10 18:45:00|359.3|359|359.25|359|359.3|359|359.25|359|0
1620672600000|2021-05-10 18:50:00|359.2|358.95|359.2|359|359.3|359|359.15|358.9|5
1620672900000|2021-05-10 18:55:00|359.15|358.95|359.25|359|359.25|359|359.15|358.9|0
1620673200000|2021-05-10 19:00:00|359.2|358.95|359.25|359|359.25|359.05|359.2|358.95|1
1620673500000|2021-05-10 19:05:00|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359|1
1620673800000|2021-05-10 19:10:00|359.2|359|359.2|359|359.3|359.1|359.15|359|1
1620674100000|2021-05-10 19:15:00|359.15|359.05|359.05|358.9|359.2|359.05|359.05|358.85|11
1620674400000|2021-05-10 19:20:00|359|358.85|358.95|358.75|359.05|358.9|358.95|358.75|3
1620674700000|2021-05-10 19:25:00|359|358.8|359.15|359|359.15|359|358.95|358.75|0
1620675000000|2021-05-10 19:30:00|359.1|358.95|359.3|359.15|359.3|359.15|359.1|358.85|4
1620675300000|2021-05-10 19:35:00|359.25|359.1|359.25|359.05|359.3|359.15|359.2|359.05|5
1620675600000|2021-05-10 19:40:00|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.05|2
1620675900000|2021-05-10 19:45:00|359.3|359.15|359.15|359|359.4|359.25|359.1|358.9|12
1620676200000|2021-05-10 19:50:00|359.1|358.95|358.85|358.7|359.15|359|358.85|358.7|15
1620676500000|2021-05-10 19:55:00|358.9|358.75|358.7|358.45|359|358.85|358.55|358.4|27
1620676800000|2021-05-10 20:00:00|358.75|358.5|358.45|358.3|358.75|358.6|358.45|358.25|6
1620677100000|2021-05-10 20:05:00|358.5|358.4|358.55|358.35|358.55|358.4|358.5|358.3|7
1620677400000|2021-05-10 20:10:00|358.5|358.3|358.6|358.45|358.6|358.45|358.45|358.25|3
1620677700000|2021-05-10 20:15:00|358.55|358.4|358.55|358.4|358.55|358.4|358.5|358.35|3
1620678000000|2021-05-10 20:20:00|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|4
1620678300000|2021-05-10 20:25:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|4
1620678600000|2021-05-10 20:30:00|358.65|358.5|358.65|358.5|358.65|358.5|358.6|358.45|8
1620678900000|2021-05-10 20:35:00|358.6|358.45|358.6|358.45|358.65|358.5|358.6|358.4|6
1620679200000|2021-05-10 20:40:00|358.55|358.4|358.8|358.5|358.85|358.6|358.55|358.4|8
1620679500000|2021-05-10 20:45:00|358.85|358.7|358.85|358.65|358.95|358.75|358.8|358.55|21
1620679800000|2021-05-10 20:50:00|358.9|358.7|358.7|358.5|358.9|358.7|358.65|358.45|9
1620680100000|2021-05-10 20:55:00|358.75||358.8||358.8||358.75||9
1620680400000|2021-05-10 21:00:00|358.9|358.45|359.1|358.3|359.1|358.45|358.9|358.3|0
1620681000000|2021-05-10 21:10:00|359.05|358.25|358.95|358.35|359.05|358.35|358.95|358.25|0
1620683100000|2021-05-10 21:45:00|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620683700000|2021-05-10 21:55:00|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1620684000000|2021-05-10 22:00:00|359.05|358.45|359.05|358.45|359.15|358.55|358.95|358.35|0
1620684300000|2021-05-10 22:05:00|358.95|358.35|359.15|358.55|359.15|358.55|358.95|358.35|0
1620684600000|2021-05-10 22:10:00|359.05|358.45|359.05|358.45|359.15|358.55|359.05|358.45|0
1620684900000|2021-05-10 22:15:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620685200000|2021-05-10 22:20:00|358.95|358.35|359.05|358.45|359.15|358.55|358.95|358.35|0
1620685500000|2021-05-10 22:25:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620685800000|2021-05-10 22:30:00|359.15|358.55|359.15|358.55|359.15|358.55|359.05|358.45|0
1620686400000|2021-05-10 22:40:00|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620687000000|2021-05-10 22:50:00|359.35|358.75|359.35|358.75|359.35|358.75|359.25|358.65|0
1620687600000|2021-05-10 23:00:00|359.45|358.85|359.45|358.85|359.45|358.85|359.35|358.75|0
1620687900000|2021-05-10 23:05:00|359.35|358.75|359.45|358.85|359.45|358.85|359.35|358.75|0
1620688200000|2021-05-10 23:10:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620688500000|2021-05-10 23:15:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620688800000|2021-05-10 23:20:00|359.15|358.55|359.35|358.75|359.35|358.75|359.15|358.55|0
1620689100000|2021-05-10 23:25:00|359.25|358.65|359.25|358.65|359.35|358.75|359.15|358.55|0
1620689700000|2021-05-10 23:35:00|359.15|358.55|359.25|358.65|359.25|358.65|359.15|358.55|0
1620690900000|2021-05-10 23:55:00|359.35|358.75|359.35|358.75|359.35|358.75|359.25|358.65|0
1620604800000|2021-05-10 00:00:00|365.12|364.52|365.22|364.62|365.22|364.62|365.02|364.42|0
1620605100000|2021-05-10 00:05:00|365.32|364.72|365.32|364.72|365.32|364.72|365.22|364.62|0
1620605400000|2021-05-10 00:10:00|365.42|364.82|365.52|364.92|365.52|364.92|365.32|364.72|0
1620605700000|2021-05-10 00:15:00|365.42|364.82|365.42|364.82|365.52|364.92|365.42|364.82|0
1620606000000|2021-05-10 00:20:00|365.32|364.72|365.32|364.72|365.32|364.72|365.32|364.72|0
1620606300000|2021-05-10 00:25:00|365.22|364.62|365.12|364.52|365.22|364.62|365.12|364.52|0
1620606600000|2021-05-10 00:30:00|365.02|364.72|364.92|364.77|365.72|365.07|364.62|364.42|627
1620606900000|2021-05-10 00:35:00|364.87|364.72|364.37|364.22|364.97|364.82|364.37|364.22|345
1620607200000|2021-05-10 00:40:00|364.42|364.27|363.77|363.62|364.42|364.27|363.72|363.57|324
1620607500000|2021-05-10 00:45:00|363.87|363.67|364.07|363.92|364.17|364.02|363.67|363.52|165
1620607800000|2021-05-10 00:50:00|364.17|363.97|363.97|363.82|364.17|364.02|363.82|363.67|120
1620608100000|2021-05-10 00:55:00|363.92|363.77|363.72|363.57|363.92|363.77|363.62|363.47|250
1620608400000|2021-05-10 01:00:00|363.67|363.47|363.12|362.97|363.67|363.47|362.72|362.57|1107
1620608700000|2021-05-10 01:05:00|363.07|362.92|363.32|363.17|363.67|363.47|363.02|362.87|395
1620609000000|2021-05-10 01:10:00|363.42|363.22|363.52|363.37|363.82|363.67|363.27|363.12|308
1620609300000|2021-05-10 01:15:00|363.57|363.32|363.22|363.02|363.57|363.37|362.92|362.77|255
1620609600000|2021-05-10 01:20:00|363.17|363.07|363.57|363.42|363.62|363.47|363.17|363.02|296
1620609900000|2021-05-10 01:25:00|363.52|363.37|363.52|363.32|363.67|363.52|363.32|363.17|151
1620610200000|2021-05-10 01:30:00|363.47|363.27|363.82|363.67|363.82|363.67|363.37|363.22|258
1620610500000|2021-05-10 01:35:00|363.87|363.62|363.72|363.57|363.92|363.72|363.72|363.52|165
1620610800000|2021-05-10 01:40:00|363.77|363.62|363.77|363.62|363.82|363.67|363.62|363.42|191
1620611100000|2021-05-10 01:45:00|363.82|363.67|363.47|363.32|363.82|363.67|363.37|363.22|218
1620611400000|2021-05-10 01:50:00|363.42|363.27|363.47|363.32|363.52|363.32|363.27|363.12|237
1620611700000|2021-05-10 01:55:00|363.42|363.27|363.17|363.02|363.57|363.42|363.17|363.02|238
1620612000000|2021-05-10 02:00:00|363.22|363.07|363.02|362.87|363.22|363.07|362.97|362.82|201
1620612300000|2021-05-10 02:05:00|363.07|362.82|363.02|362.87|363.07|362.92|362.92|362.77|125
1620612600000|2021-05-10 02:10:00|362.97|362.82|362.77|362.62|362.97|362.82|362.77|362.62|165
1620612900000|2021-05-10 02:15:00|362.82|362.57|362.72|362.57|362.82|362.67|362.72|362.57|116
1620613200000|2021-05-10 02:20:00|362.67|362.52|362.47|362.32|362.77|362.62|362.47|362.27|180
1620613500000|2021-05-10 02:25:00|362.42|362.27|362.47|362.32|362.67|362.52|362.42|362.27|161
1620613800000|2021-05-10 02:30:00|362.42|362.27|362.27|362.12|362.52|362.32|362.22|362.07|129
1620614100000|2021-05-10 02:35:00|362.22|362.07|362.27|362.12|362.37|362.22|362.17|362.02|129
1620614400000|2021-05-10 02:40:00|362.22|362.07|361.77|361.62|362.22|362.07|361.77|361.62|240
1620614700000|2021-05-10 02:45:00|361.72|361.57|361.72|361.57|361.77|361.62|361.57|361.42|286
1620615000000|2021-05-10 02:50:00|361.67|361.52|361.42|361.27|361.72|361.57|361.42|361.22|298
1620615300000|2021-05-10 02:55:00|361.37|361.22|360.97|360.82|361.42|361.27|360.97|360.82|321
1620615600000|2021-05-10 03:00:00|361.02|360.87|360.92|360.77|361.02|360.87|360.87|360.72|344
1620615900000|2021-05-10 03:05:00|360.87|360.72|360.92|360.77|361.02|360.87|360.82|360.67|188
1620616200000|2021-05-10 03:10:00|360.87|360.72|360.37|360.22|360.87|360.77|360.32|360.17|328
1620616500000|2021-05-10 03:15:00|360.32|360.17|360.17|359.97|360.37|360.22|360.07|359.92|348
1620616800000|2021-05-10 03:20:00|360.12|360.02|360.52|360.37|360.67|360.52|360.12|360.02|217
1620617100000|2021-05-10 03:25:00|360.47|360.32|360.42|360.27|360.47|360.37|360.32|360.17|213
1620617400000|2021-05-10 03:30:00|360.37|360.22|360.32|360.17|360.47|360.32|360.27|360.07|175
1620617700000|2021-05-10 03:35:00|360.27|360.12|360.17|360.02|360.37|360.17|360.12|359.97|214
1620618000000|2021-05-10 03:40:00|360.12|359.97|360.27|360.12|360.32|360.17|360.12|359.97|198
1620618300000|2021-05-10 03:45:00|360.22|360.07|360.77|360.62|360.82|360.67|360.22|360.07|256
1620618600000|2021-05-10 03:50:00|360.72|360.57|360.72|360.57|360.87|360.72|360.72|360.57|145
1620618900000|2021-05-10 03:55:00|360.67|360.52|360.92|360.72|360.97|360.82|360.67|360.47|174
1620619200000|2021-05-10 04:00:00|360.97|360.82|360.97|360.82|361.17|361.02|360.97|360.77|95
1620619500000|2021-05-10 04:05:00|360.92|360.77|360.67|360.52|360.97|360.82|360.67|360.52|46
1620619800000|2021-05-10 04:10:00|360.62|360.47|360.52|360.37|360.67|360.47|360.52|360.32|75
1620620100000|2021-05-10 04:15:00|360.47|360.32|360.57|360.42|360.62|360.42|360.42|360.27|57
1620620400000|2021-05-10 04:20:00|360.62|360.47|360.72|360.57|360.72|360.57|360.57|360.42|108
1620620700000|2021-05-10 04:25:00|360.77|360.62|360.82|360.67|360.82|360.67|360.77|360.57|104
1620621000000|2021-05-10 04:30:00|360.77|360.62|360.67|360.52|360.77|360.67|360.67|360.47|62
1620621300000|2021-05-10 04:35:00|360.62|360.47|360.57|360.42|360.62|360.47|360.52|360.37|27
1620621600000|2021-05-10 04:40:00|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|29
1620621900000|2021-05-10 04:45:00|||||||||49
1620622200000|2021-05-10 04:50:00|360.57|360.42|360.52|360.37|360.57|360.42|360.52|360.37|105
1620622500000|2021-05-10 04:55:00|360.47|360.32|360.42|360.27|360.57|360.42|360.42|360.27|73
1620622800000|2021-05-10 05:00:00|360.47|360.32|360.52|360.37|360.72|360.57|360.47|360.32|310
1620623100000|2021-05-10 05:05:00|360.57|360.42|360.42|360.27|360.62|360.47|360.42|360.27|129
1620623400000|2021-05-10 05:10:00|360.37|360.17|360.22|360.07|360.37|360.22|360.22|360.07|115
1620623700000|2021-05-10 05:15:00|360.17|360.02|360.22|360.07|360.32|360.12|360.17|360.02|188
1620624000000|2021-05-10 05:20:00|360.27|360.12|360.32|360.17|360.37|360.22|360.22|360.07|110
1620624300000|2021-05-10 05:25:00|360.37|360.22|360.27|360.12|360.37|360.22|360.22|360.07|69
1620624600000|2021-05-10 05:30:00|360.32|360.17|360.57|360.42|360.62|360.47|360.32|360.17|126
1620624900000|2021-05-10 05:35:00|360.62|360.47|360.42|360.27|360.62|360.47|360.42|360.27|66
1620625200000|2021-05-10 05:40:00|360.47|360.22|360.42|360.27|360.47|360.32|360.37|360.22|83
1620625500000|2021-05-10 05:45:00|360.37|360.22|360.42|360.27|360.42|360.27|360.32|360.17|127
1620625800000|2021-05-10 05:50:00|360.47|360.32|360.47|360.32|360.57|360.42|360.37|360.22|68
1620626100000|2021-05-10 05:55:00|360.52|360.37|360.52|360.37|360.52|360.37|360.42|360.22|42
1620626400000|2021-05-10 06:00:00|360.47|360.32|360.52|360.37|360.57|360.42|360.42|360.27|95
1620626700000|2021-05-10 06:05:00|360.57|360.42|360.57|360.42|360.62|360.42|360.57|360.42|60
1620627000000|2021-05-10 06:10:00|360.62|360.47|360.62|360.47|360.62|360.47|360.62|360.47|111
1620627300000|2021-05-10 06:15:00|360.67|360.52|360.87|360.72|360.87|360.72|360.62|360.42|159
1620627600000|2021-05-10 06:20:00|360.92|360.67|360.82|360.67|360.92|360.67|360.77|360.62|41
1620627900000|2021-05-10 06:25:00|360.77|360.62|360.72|360.57|360.82|360.67|360.72|360.57|84
1620628200000|2021-05-10 06:30:00|360.77|360.62|360.82|360.67|360.92|360.77|360.72|360.57|150
1620628500000|2021-05-10 06:35:00|360.87|360.72|360.67|360.52|360.87|360.72|360.62|360.47|70
1620628800000|2021-05-10 06:40:00|360.72|360.57|360.47|360.32|360.72|360.57|360.47|360.32|101
1620629100000|2021-05-10 06:45:00|360.52|360.37|360.87|360.67|360.87|360.72|360.47|360.32|198
1620629400000|2021-05-10 06:50:00|360.82|360.72|360.97|360.82|361.02|360.82|360.82|360.67|111
1620629700000|2021-05-10 06:55:00|360.92|360.77|361.12|360.97|361.12|360.97|360.92|360.77|75
1620630000000|2021-05-10 07:00:00|361.17|361.02|361.32|361.17|361.32|361.17|361.12|360.97|152
1620630300000|2021-05-10 07:05:00|361.37|361.22|361.32|361.17|361.37|361.22|361.27|361.12|150
1620630600000|2021-05-10 07:10:00|361.27|361.12|361.27|361.12|361.32|361.17|361.12|360.97|144
1620630900000|2021-05-10 07:15:00|361.22|361.07|360.97|360.82|361.27|361.12|360.97|360.82|197
1620631200000|2021-05-10 07:20:00|360.92|360.77|360.87|360.72|360.97|360.82|360.87|360.72|62
1620631500000|2021-05-10 07:25:00|360.97|360.77|360.87|360.72|360.97|360.77|360.82|360.67|112
1620631800000|2021-05-10 07:30:00|360.82|360.67|360.92|360.72|360.92|360.77|360.72|360.57|79
1620632100000|2021-05-10 07:35:00|360.87|360.77|360.87|360.72|360.92|360.77|360.72|360.57|127
1620632400000|2021-05-10 07:40:00|360.82|360.67|360.87|360.72|360.97|360.82|360.77|360.62|124
1620632700000|2021-05-10 07:45:00|360.82|360.67|360.67|360.52|360.87|360.72|360.62|360.47|94
1620633000000|2021-05-10 07:50:00|360.62|360.47|360.57|360.42|360.67|360.52|360.52|360.32|89
1620633300000|2021-05-10 07:55:00|360.62|360.47|360.62|360.47|360.67|360.52|360.37|360.22|151
1620633600000|2021-05-10 08:00:00|360.57|360.42|360.52|360.37|360.72|360.57|360.52|360.37|127
1620633900000|2021-05-10 08:05:00|360.57|360.42|360.57|360.42|360.57|360.42|360.42|360.27|155
1620634200000|2021-05-10 08:10:00|360.62|360.47|360.62|360.47|360.62|360.47|360.52|360.32|141
1620634500000|2021-05-10 08:15:00|360.67|360.52|360.62|360.47|360.67|360.52|360.57|360.42|84
1620634800000|2021-05-10 08:20:00|360.57|360.42|360.47|360.32|360.57|360.42|360.42|360.22|123
1620635100000|2021-05-10 08:25:00|360.42|360.27|360.52|360.37|360.57|360.42|360.37|360.22|251
1620635400000|2021-05-10 08:30:00|360.57|360.42|360.72|360.57|360.72|360.57|360.47|360.32|129
1620635700000|2021-05-10 08:35:00|360.77|360.62|360.82|360.67|360.82|360.67|360.72|360.57|172
1620636000000|2021-05-10 08:40:00|360.87|360.72|361.07|360.92|361.12|360.97|360.82|360.67|276
1620636300000|2021-05-10 08:45:00|361.02|360.87|360.97|360.82|361.02|360.87|360.82|360.67|339
1620636600000|2021-05-10 08:50:00|361.02|360.87|361.22|361.07|361.22|361.07|361.02|360.87|416
1620636900000|2021-05-10 08:55:00|361.27|361.12|360.57|360.37|361.37|361.22|360.57|360.37|872
1620637200000|2021-05-10 09:00:00|360.3|360.1|360.5|360.35|360.65|360.5|360.15|360|603
1620637500000|2021-05-10 09:05:00|360.55|360.4|361.3|361.1|361.3|361.1|360.55|360.4|605
1620637800000|2021-05-10 09:10:00|361.25|361.15|361.25|361.1|361.35|361.2|361.1|360.95|363
1620638100000|2021-05-10 09:15:00|361.3|361.15|361.7|361.45|361.7|361.45|361.25|361.15|255
1620638400000|2021-05-10 09:20:00|361.65|361.05|361.65|361.05|361.65|361.05|361.55|360.95|0
1620638700000|2021-05-10 09:25:00|361.55|360.95|361.55|360.95|361.65|361.05|361.55|360.95|65
1620639000000|2021-05-10 09:30:00|361.45|360.85|361.55|360.95|361.55|360.95|361.45|360.85|0
1620639300000|2021-05-10 09:35:00|361.45|360.85|361.45|360.85|361.55|360.95|361.45|360.85|0
1620639600000|2021-05-10 09:40:00|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620639900000|2021-05-10 09:45:00|361.35|360.75|361.45|360.85|361.45|360.85|361.35|360.75|0
1620640200000|2021-05-10 09:50:00|361.65|361.4|361.55|361.4|361.65|361.4|361.45|361.3|41
1620640500000|2021-05-10 09:55:00|361.5|361.35|361.45|361.25|361.5|361.35|361.45|361.25|9
1620640800000|2021-05-10 10:00:00|361.4|361.3|361.6|361.45|361.65|361.45|361.4|361.3|15
1620641100000|2021-05-10 10:05:00|361.55|361.4|361.7|361.5|361.7|361.55|361.55|361.4|7
1620641400000|2021-05-10 10:10:00|361.65|361.55|361.65|361.5|361.7|361.55|361.65|361.5|7
1620641700000|2021-05-10 10:15:00|361.7|361.55|361.6|361.45|361.7|361.55|361.6|361.45|5
1620642000000|2021-05-10 10:20:00|361.65|361.5|361.6|361.45|361.65|361.5|361.6|361.4|12
1620642300000|2021-05-10 10:25:00|361.65|361.5|361.65|361.5|361.7|361.55|361.6|361.4|10
1620642600000|2021-05-10 10:30:00|361.7|361.55|361.45|361.3|361.7|361.55|361.45|361.3|9
1620642900000|2021-05-10 10:35:00|361.4|361.25|361.4|361.25|361.45|361.3|361.4|361.25|8
1620643200000|2021-05-10 10:40:00|361.45|361.3|361.5|361.35|361.5|361.35|361.4|361.25|5
1620643500000|2021-05-10 10:45:00|361.45|361.3|361.45|361.3|361.5|361.3|361.45|361.3|1
1620643800000|2021-05-10 10:50:00|361.4|361.25|361.3|361.15|361.4|361.25|361.3|361.15|16
1620644100000|2021-05-10 10:55:00|361.25|361.1|361.3|361.15|361.3|361.15|361.25|361.1|5
1620644400000|2021-05-10 11:00:00|361.35|361.2|361.3|361.15|361.35|361.2|361.3|361.15|5
1620644700000|2021-05-10 11:05:00|361.35|361.2|361.4|361.2|361.4|361.2|361.35|361.2|4
1620645000000|2021-05-10 11:10:00|361.35|361.25|361.4|361.25|361.5|361.3|361.35|361.25|5
1620645300000|2021-05-10 11:15:00|361.45|361.3|361.4|361.25|361.5|361.3|361.4|361.25|4
1620645600000|2021-05-10 11:20:00|361.45|361.3|361.4|361.25|361.45|361.3|361.4|361.25|2
1620645900000|2021-05-10 11:25:00|361.35|361.2|361.4|361.25|361.45|361.25|361.35|361.2|4
1620646200000|2021-05-10 11:30:00|361.45|361.2|361.25|361.1|361.45|361.2|361.25|361.1|7
1620646500000|2021-05-10 11:35:00|361.2|361.05|361.3|361.15|361.3|361.15|361.2|361.05|6
1620646800000|2021-05-10 11:40:00|361.35|361.2|361.25|361.1|361.35|361.2|361.2|361.05|13
1620647100000|2021-05-10 11:45:00|361.2|361.05|361.35|361.15|361.35|361.2|361.2|361.05|2
1620647400000|2021-05-10 11:50:00|361.3|361.1|361.35|361.2|361.4|361.2|361.3|361.1|1
1620647700000|2021-05-10 11:55:00|361.3|361.15|361.25|361.1|361.35|361.2|361.25|361.05|5
1620648000000|2021-05-10 12:00:00|361.2|361.05|361.25|361.1|361.25|361.1|361.15|360.95|8
1620648300000|2021-05-10 12:05:00|361.3|361.15|361.65|361.5|361.65|361.5|361.25|361.15|26
1620648600000|2021-05-10 12:10:00|361.7|361.55|361.7|361.55|361.7|361.55|361.65|361.5|12
1620648900000|2021-05-10 12:15:00|361.75|361.6|361.8|361.65|361.8|361.65|361.75|361.6|28
1620649200000|2021-05-10 12:20:00|361.85|361.6|361.8|361.65|361.85|361.7|361.8|361.6|38
1620649500000|2021-05-10 12:25:00|361.75|361.6|361.75|361.6|361.75|361.65|361.7|361.5|21
1620649800000|2021-05-10 12:30:00|361.8|361.65|361.8|361.65|361.9|361.75|361.8|361.65|22
1620650100000|2021-05-10 12:35:00|361.75|361.6|361.85|361.7|362|361.8|361.75|361.6|21
1620650400000|2021-05-10 12:40:00|361.9|361.65|361.8|361.65|361.9|361.75|361.75|361.6|13
1620650700000|2021-05-10 12:45:00|361.85|361.6|361.75|361.6|361.85|361.7|361.75|361.6|12
1620651000000|2021-05-10 12:50:00|361.7|361.55|361.5|361.35|361.7|361.6|361.5|361.35|33
1620651300000|2021-05-10 12:55:00|361.45|361.3|361.35|361.2|361.45|361.3|361.35|361.2|20
1620651600000|2021-05-10 13:00:00|361.4|361.25|361.2|361.05|361.4|361.25|361.1|360.95|54
1620651900000|2021-05-10 13:05:00|361.15|361|361.2|361.05|361.25|361.1|361.15|361|28
1620652200000|2021-05-10 13:10:00|361.25|361.1|361.2|361.05|361.25|361.1|361.2|361|17
1620652500000|2021-05-10 13:15:00|361.15|361|361.2|361|361.25|361.1|361.15|361|13
1620652800000|2021-05-10 13:20:00|361.15|361.05|361.5|361.35|361.5|361.35|361.15|361|24
1620653100000|2021-05-10 13:25:00|361.55|361.4|361.55|361.4|361.6|361.45|361.55|361.4|5
1620653400000|2021-05-10 13:30:00|361.6|361.45|360.9|360.7|361.6|361.45|360.9|360.7|89
1620653700000|2021-05-10 13:35:00|360.95|360.75|360.75|360.6|360.95|360.75|360.75|360.55|64
1620654000000|2021-05-10 13:40:00|360.7|360.55|360.8|360.65|360.9|360.7|360.65|360.45|73
1620654300000|2021-05-10 13:45:00|360.75|360.6|360.75|360.55|360.9|360.7|360.65|360.5|72
1620654600000|2021-05-10 13:50:00|360.7|360.6|360.45|360.25|360.75|360.6|360.4|360.25|54
1620654900000|2021-05-10 13:55:00|360.4|360.2|360.6|360.45|360.6|360.45|360.35|360.2|57
1620655200000|2021-05-10 14:00:00|360.55|360.4|360.35|360.15|360.6|360.45|360.2|360|85
1620655500000|2021-05-10 14:05:00|360.3|360.1|360.4|360.25|360.45|360.3|360.15|360|82
1620655800000|2021-05-10 14:10:00|360.45|360.3|360.45|360.3|360.6|360.4|360.4|360.25|36
1620656100000|2021-05-10 14:15:00|360.5|360.35|360.4|360.25|360.55|360.4|360.4|360.2|47
1620656400000|2021-05-10 14:20:00|360.45|360.3|360.25|360.1|360.45|360.3|360.25|360.1|71
1620656700000|2021-05-10 14:25:00|360.2|360.05|359.95|359.8|360.25|360.1|359.95|359.8|75
1620657000000|2021-05-10 14:30:00|359.9|359.75|359.85|359.7|359.95|359.8|359.85|359.7|85
1620657300000|2021-05-10 14:35:00|359.8|359.65|360|359.85|360|359.85|359.8|359.65|64
1620657600000|2021-05-10 14:40:00|360.05|359.8|359.85|359.7|360.05|359.8|359.75|359.6|35
1620657900000|2021-05-10 14:45:00|359.8|359.65|359.55|359.4|359.8|359.65|359.55|359.4|81
1620658200000|2021-05-10 14:50:00|359.6|359.45|359.6|359.45|359.6|359.45|359.4|359.25|51
1620658500000|2021-05-10 14:55:00|359.55|359.4|360|359.85|360|359.85|359.55|359.4|34
1620658800000|2021-05-10 15:00:00|360.1|359.9|359.95|359.8|360.1|359.95|359.9|359.75|29
1620659100000|2021-05-10 15:05:00|359.9|359.75|360.05|359.9|360.15|360|359.9|359.75|25
1620659400000|2021-05-10 15:10:00|360|359.85|360.05|359.85|360.15|359.95|360|359.8|8
1620659700000|2021-05-10 15:15:00|360|359.8|360.25|360.1|360.3|360.15|359.95|359.8|54
1620660000000|2021-05-10 15:20:00|360.3|360.05|360.35|360.2|360.4|360.25|360.3|360.05|15
1620660300000|2021-05-10 15:25:00|360.3|360.15|360.3|360.15|360.35|360.2|360.3|360.15|10
1620660600000|2021-05-10 15:30:00|360.35|360.2|360.4|360.25|360.45|360.25|360.2|360.05|33
1620660900000|2021-05-10 15:35:00|360.45|360.3|360.65|360.5|360.65|360.5|360.45|360.3|60
1620661200000|2021-05-10 15:40:00|360.6|360.45|360.65|360.5|360.8|360.6|360.55|360.4|15
1620661500000|2021-05-10 15:45:00|360.6|360.45|360.7|360.55|360.75|360.6|360.55|360.4|25
1620661800000|2021-05-10 15:50:00|360.75|360.6|361|360.85|361|360.85|360.75|360.6|36
1620662100000|2021-05-10 15:55:00|360.95|360.8|361|360.85|361.15|360.95|360.95|360.8|16
1620662400000|2021-05-10 16:00:00|361.05|360.9|361.05|360.9|361.1|360.95|361|360.85|8
1620662700000|2021-05-10 16:05:00|361|360.85|361.05|360.9|361.05|360.9|361|360.8|4
1620663000000|2021-05-10 16:10:00|361|360.85|361.05|360.9|361.15|360.95|361|360.85|13
1620663300000|2021-05-10 16:15:00|361|360.85|361.05|360.9|361.15|360.95|361|360.85|9
1620663600000|2021-05-10 16:20:00|361|360.85|360.85|360.7|361|360.85|360.8|360.65|29
1620663900000|2021-05-10 16:25:00|360.8|360.65|360.6|360.45|360.85|360.7|360.6|360.45|17
1620664200000|2021-05-10 16:30:00|360.55|360.4|360.35|360.2|360.55|360.45|360.35|360.2|22
1620664500000|2021-05-10 16:35:00|360.4|360.25|360.3|360.15|360.4|360.25|360.3|360.15|15
1620664800000|2021-05-10 16:40:00|360.25|360.1|360.2|360.05|360.25|360.15|360.2|360|0
1620665100000|2021-05-10 16:45:00|360.15|360|360.25|360.1|360.3|360.15|360.15|360|14
1620665400000|2021-05-10 16:50:00|360.3|360.15|360.3|360.1|360.35|360.2|360.3|360.1|12
1620665700000|2021-05-10 16:55:00|360.25|360.15|360.3|360.15|360.35|360.2|360.25|360.1|6
1620666000000|2021-05-10 17:00:00|360.35|360.1|360.4|360.2|360.4|360.25|360.3|360.1|4
1620666300000|2021-05-10 17:05:00|360.35|360.15|360.25|360.05|360.4|360.2|360.2|360.05|10
1620666600000|2021-05-10 17:10:00|360.2|360|360.2|359.85|360.25|360.05|360.2|359.85|73
1620666900000|2021-05-10 17:15:00|||||||||9
1620667500000|2021-05-10 17:25:00|||||||||1
1620668400000|2021-05-10 17:40:00|||||||||2
1620669300000|2021-05-10 17:55:00||359.9||359.9||359.9||359.9|2
1620669600000|2021-05-10 18:00:00|359.9|359.85|359.85|359.7|359.9|359.85|359.85|359.7|9
1620669900000|2021-05-10 18:05:00|359.9|359.75|359.8|359.6|359.9|359.75|359.75|359.6|13
1620670200000|2021-05-10 18:10:00|359.75|359.65|359.75|359.55|359.8|359.65|359.75|359.55|13
1620670500000|2021-05-10 18:15:00|359.8|359.5|359.45|359.25|359.8|359.5|359.45|359.25|18
1620670800000|2021-05-10 18:20:00|359.5|359.3|359.35|359.15|359.5|359.3|359.25|359.05|33
1620671100000|2021-05-10 18:25:00|359.3|359.1|359.25|359.05|359.4|359.2|359.15|358.95|2
1620671400000|2021-05-10 18:30:00|359.2|359|359.2|359|359.2|359.05|359|358.85|12
1620671700000|2021-05-10 18:35:00|359.15|359.05|359.25|359.05|359.3|359.15|359.15|358.85|0
1620672000000|2021-05-10 18:40:00|359.3|359.1|359.25|358.95|359.3|359.1|359.25|358.95|0
1620672300000|2021-05-10 18:45:00|359.3|359|359.25|359|359.3|359|359.25|359|0
1620672600000|2021-05-10 18:50:00|359.2|358.95|359.2|359|359.3|359|359.15|358.9|5
1620672900000|2021-05-10 18:55:00|359.15|358.95|359.25|359|359.25|359|359.15|358.9|0
1620673200000|2021-05-10 19:00:00|359.2|358.95|359.25|359|359.25|359.05|359.2|358.95|1
1620673500000|2021-05-10 19:05:00|359.2|359.05|359.25|359.05|359.25|359.05|359.2|359|1
1620673800000|2021-05-10 19:10:00|359.2|359|359.2|359|359.3|359.1|359.15|359|1
1620674100000|2021-05-10 19:15:00|359.15|359.05|359.05|358.9|359.2|359.05|359.05|358.85|11
1620674400000|2021-05-10 19:20:00|359|358.85|358.95|358.75|359.05|358.9|358.95|358.75|3
1620674700000|2021-05-10 19:25:00|359|358.8|359.15|359|359.15|359|358.95|358.75|0
1620675000000|2021-05-10 19:30:00|359.1|358.95|359.3|359.15|359.3|359.15|359.1|358.85|4
1620675300000|2021-05-10 19:35:00|359.25|359.1|359.25|359.05|359.3|359.15|359.2|359.05|5
1620675600000|2021-05-10 19:40:00|359.2|359.1|359.25|359.1|359.25|359.1|359.2|359.05|2
1620675900000|2021-05-10 19:45:00|359.3|359.15|359.15|359|359.4|359.25|359.1|358.9|12
1620676200000|2021-05-10 19:50:00|359.1|358.95|358.85|358.7|359.15|359|358.85|358.7|15
1620676500000|2021-05-10 19:55:00|358.9|358.75|358.7|358.45|359|358.85|358.55|358.4|27
1620676800000|2021-05-10 20:00:00|358.75|358.5|358.45|358.3|358.75|358.6|358.45|358.25|6
1620677100000|2021-05-10 20:05:00|358.5|358.4|358.55|358.35|358.55|358.4|358.5|358.3|7
1620677400000|2021-05-10 20:10:00|358.5|358.3|358.6|358.45|358.6|358.45|358.45|358.25|3
1620677700000|2021-05-10 20:15:00|358.55|358.4|358.55|358.4|358.55|358.4|358.5|358.35|3
1620678000000|2021-05-10 20:20:00|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|4
1620678300000|2021-05-10 20:25:00|358.6|358.45|358.6|358.45|358.6|358.45|358.6|358.45|4
1620678600000|2021-05-10 20:30:00|358.65|358.5|358.65|358.5|358.65|358.5|358.6|358.45|8
1620678900000|2021-05-10 20:35:00|358.6|358.45|358.6|358.45|358.65|358.5|358.6|358.4|6
1620679200000|2021-05-10 20:40:00|358.55|358.4|358.8|358.5|358.85|358.6|358.55|358.4|8
1620679500000|2021-05-10 20:45:00|358.85|358.7|358.85|358.65|358.95|358.75|358.8|358.55|21
1620679800000|2021-05-10 20:50:00|358.9|358.7|358.7|358.5|358.9|358.7|358.65|358.45|9
1620680100000|2021-05-10 20:55:00|358.75||358.8||358.8||358.75||9
1620680400000|2021-05-10 21:00:00|358.9|358.45|359.1|358.3|359.1|358.45|358.9|358.3|0
1620681000000|2021-05-10 21:10:00|359.05|358.25|358.95|358.35|359.05|358.35|358.95|358.25|0
1620683100000|2021-05-10 21:45:00|359.05|358.45|359.05|358.45|359.05|358.45|359.05|358.45|0
1620683700000|2021-05-10 21:55:00|358.95|358.35|358.95|358.35|358.95|358.35|358.95|358.35|0
1620684000000|2021-05-10 22:00:00|359.05|358.45|359.05|358.45|359.15|358.55|358.95|358.35|0
1620684300000|2021-05-10 22:05:00|358.95|358.35|359.15|358.55|359.15|358.55|358.95|358.35|0
1620684600000|2021-05-10 22:10:00|359.05|358.45|359.05|358.45|359.15|358.55|359.05|358.45|0
1620684900000|2021-05-10 22:15:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620685200000|2021-05-10 22:20:00|358.95|358.35|359.05|358.45|359.15|358.55|358.95|358.35|0
1620685500000|2021-05-10 22:25:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1620685800000|2021-05-10 22:30:00|359.15|358.55|359.15|358.55|359.15|358.55|359.05|358.45|0
1620686400000|2021-05-10 22:40:00|359.25|358.65|359.25|358.65|359.25|358.65|359.25|358.65|0
1620687000000|2021-05-10 22:50:00|359.35|358.75|359.35|358.75|359.35|358.75|359.25|358.65|0
1620687600000|2021-05-10 23:00:00|359.45|358.85|359.45|358.85|359.45|358.85|359.35|358.75|0
1620687900000|2021-05-10 23:05:00|359.35|358.75|359.45|358.85|359.45|358.85|359.35|358.75|0
1620688200000|2021-05-10 23:10:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620688500000|2021-05-10 23:15:00|359.35|358.75|359.25|358.65|359.35|358.75|359.25|358.65|0
1620688800000|2021-05-10 23:20:00|359.15|358.55|359.35|358.75|359.35|358.75|359.15|358.55|0
1620689100000|2021-05-10 23:25:00|359.25|358.65|359.25|358.65|359.35|358.75|359.15|358.55|0
1620689700000|2021-05-10 23:35:00|359.15|358.55|359.25|358.65|359.25|358.65|359.15|358.55|0
1620690900000|2021-05-10 23:55:00|359.35|358.75|359.35|358.75|359.35|358.75|359.25|358.65|0
1620691200000|2021-05-11 00:00:00|359.45|358.85|359.25|358.65|359.45|358.85|359.25|358.65|0
1620691500000|2021-05-11 00:05:00|359.15|358.55|359.35|358.75|359.35|358.75|359.15|358.55|0
1620691800000|2021-05-11 00:10:00|359.45|358.85|359.45|358.85|359.45|358.85|359.35|358.75|0
1620692100000|2021-05-11 00:15:00|359.35|358.75|359.05|358.45|359.35|358.75|359.05|358.45|0
1620692400000|2021-05-11 00:20:00|358.95|358.35|359.05|358.45|359.15|358.55|358.95|358.35|0
1620692700000|2021-05-11 00:25:00|359.15|358.55|359.15|358.55|359.15|358.55|359.05|358.45|0
1620693000000|2021-05-11 00:30:00|358.9|358.75|357.6|357.45|359.25|359.05|357.6|357.45|935
1620693300000|2021-05-11 00:35:00|357.65|357.4|357.5|357.35|357.8|357.65|357.4|357.25|738
1620693600000|2021-05-11 00:40:00|357.45|357.3|356.85|356.7|357.45|357.3|356.85|356.7|306
1620693900000|2021-05-11 00:45:00|356.8|356.65|356.75|356.6|357.5|357.35|356.75|356.6|361
1620694200000|2021-05-11 00:50:00|356.65|356.5|356.9|356.75|357.1|356.9|356.5|356.35|549
1620694500000|2021-05-11 00:55:00|356.85|356.7|356.95|356.75|357.25|357.1|356.6|356.45|617
1620694800000|2021-05-11 01:00:00|357.1|356.8|357.5|357.3|358.1|357.9|357|356.8|1484
1620695100000|2021-05-11 01:05:00|357.45|357.25|357.75|357.6|357.9|357.7|357.3|357.15|733
1620695400000|2021-05-11 01:10:00|357.85|357.65|357.85|357.7|358.1|357.95|357.65|357.5|619
1620695700000|2021-05-11 01:15:00|357.9|357.75|357.7|357.55|357.95|357.8|357.45|357.3|349
1620696000000|2021-05-11 01:20:00|357.65|357.5|357.55|357.35|357.65|357.55|357.1|356.95|474
1620696300000|2021-05-11 01:25:00|357.5|357.3|357.85|357.7|358.2|358.05|357.45|357.3|450
1620696600000|2021-05-11 01:30:00|357.8|357.65|357.6|357.45|357.85|357.65|357.1|356.95|650
1620696900000|2021-05-11 01:35:00|357.55|357.4|357.3|357.15|357.8|357.65|357.3|357.1|266
1620697200000|2021-05-11 01:40:00|357.25|357.1|356.9|356.75|357.25|357.1|356.8|356.65|480
1620697500000|2021-05-11 01:45:00|356.95|356.8|356.55|356.35|357.1|356.95|356.5|356.35|364
1620697800000|2021-05-11 01:50:00|356.5|356.4|357.4|357.2|357.4|357.25|356.5|356.35|278
1620698100000|2021-05-11 01:55:00|357.35|357.15|357.55|357.4|357.55|357.4|357.1|356.95|117
1620698400000|2021-05-11 02:00:00|357.5|357.35|356.85|356.7|357.55|357.4|356.85|356.65|241
1620698700000|2021-05-11 02:05:00|356.9|356.75|356.85|356.7|357.25|357.1|356.8|356.65|294
1620699000000|2021-05-11 02:10:00|356.8|356.65|356.95|356.75|357.2|357.05|356.8|356.65|152
1620699300000|2021-05-11 02:15:00|356.9|356.7|356.75|356.6|356.95|356.8|356.6|356.45|334
1620699600000|2021-05-11 02:20:00|356.8|356.65|357|356.8|357|356.85|356.6|356.45|259
1620699900000|2021-05-11 02:25:00|356.95|356.85|356.8|356.65|357|356.85|356.75|356.6|84
1620700200000|2021-05-11 02:30:00|356.85|356.6|357|356.85|357|356.85|356.65|356.5|120
1620700500000|2021-05-11 02:35:00|356.95|356.8|357.6|357.4|357.6|357.4|356.85|356.7|176
1620700800000|2021-05-11 02:40:00|357.55|357.45|357.3|357.15|357.55|357.45|356.95|356.8|243
1620701100000|2021-05-11 02:45:00|357.35|357.2|357.3|357.15|357.45|357.3|357.2|357.05|171
1620701400000|2021-05-11 02:50:00|357.35|357.1|357.25|357.1|357.4|357.25|356.95|356.8|128
1620701700000|2021-05-11 02:55:00|357.3|357.15|357.3|357.15|357.35|357.2|357.15|356.95|115
1620702000000|2021-05-11 03:00:00|357.25|357.1|357.4|357.25|357.55|357.4|357.1|356.95|134
1620702300000|2021-05-11 03:05:00|357.35|357.2|357.25|357.1|357.4|357.2|356.95|356.8|197
1620702600000|2021-05-11 03:10:00|357.3|357.15|357.15|356.95|357.3|357.15|357.05|356.9|85
1620702900000|2021-05-11 03:15:00|357.1|356.9|357.1|356.95|357.15|357|357|356.85|95
1620703200000|2021-05-11 03:20:00|357.05|356.9|357.25|357.1|357.35|357.2|357.05|356.9|134
1620703500000|2021-05-11 03:25:00|357.2|357.05|357.15|357|357.25|357.1|356.95|356.8|132
1620703800000|2021-05-11 03:30:00|357.2|357.05|357.45|357.3|357.55|357.4|357.15|357|138
1620704100000|2021-05-11 03:35:00|357.4|357.25|357.35|357.2|357.7|357.55|357.35|357.15|118
1620704400000|2021-05-11 03:40:00|357.3|357.15|357.2|357|357.35|357.2|357.2|357|70
1620704700000|2021-05-11 03:45:00|357.15|356.95|357.5|357.3|357.5|357.35|357.1|356.95|109
1620705000000|2021-05-11 03:50:00|357.45|357.25|357.6|357.4|357.65|357.45|357.3|357.15|100
1620705300000|2021-05-11 03:55:00|357.55|357.45|357.4|357.25|357.6|357.45|357.35|357.2|59
1620705600000|2021-05-11 04:00:00|357.35|357.2|356.9|356.75|357.35|357.25|356.9|356.75|75
1620705900000|2021-05-11 04:05:00|356.85|356.7|356.6|356.45|356.85|356.7|356.6|356.45|77
1620706200000|2021-05-11 04:10:00|356.55|356.4|356.5|356.35|356.65|356.5|356.3|356.15|124
1620706500000|2021-05-11 04:15:00|356.45|356.3|356.4|356.2|356.75|356.55|356.4|356.2|122
1620706800000|2021-05-11 04:20:00|356.35|356.15|356.35|356.2|356.35|356.2|356.25|356.05|84
1620707100000|2021-05-11 04:25:00|356.3|356.15|356.4|356.25|356.45|356.25|356.2|356.05|65
1620707400000|2021-05-11 04:30:00|356.35|356.2|356.3|356.15|356.4|356.25|356.3|356.15|37
1620707700000|2021-05-11 04:35:00|356.25|356.1|356.3|356.1|356.3|356.15|356.05|355.9|93
1620708000000|2021-05-11 04:40:00|356.25|356.15|356.45|356.25|356.45|356.3|356.15|355.95|60
1620708300000|2021-05-11 04:45:00|356.4|356.2|356.55|356.4|356.65|356.45|356.3|356.15|145
1620708600000|2021-05-11 04:50:00|356.5|356.35|356.45|356.3|356.65|356.45|356.45|356.25|65
1620708900000|2021-05-11 04:55:00|356.5|356.35|356.55|356.4|356.8|356.6|356.35|356.2|229
1620709200000|2021-05-11 05:00:00|356.6|356.45|356.8|356.65|357|356.8|356.6|356.45|399
1620709500000|2021-05-11 05:05:00|356.85|356.6|357.1|356.95|357.2|357.05|356.85|356.6|146
1620709800000|2021-05-11 05:10:00|357.15|356.9|357.25|357.1|357.3|357.15|357.05|356.85|97
1620710100000|2021-05-11 05:15:00|357.2|357.05|356.8|356.65|357.25|357.05|356.8|356.65|150
1620710400000|2021-05-11 05:20:00|356.75|356.6|356.8|356.6|356.85|356.7|356.7|356.55|67
1620710700000|2021-05-11 05:25:00|356.85|356.65|356.95|356.75|357.05|356.85|356.85|356.65|82
1620711000000|2021-05-11 05:30:00|356.9|356.8|356.95|356.8|357|356.85|356.85|356.7|34
1620711300000|2021-05-11 05:35:00|357|356.75|357|356.85|357|356.85|356.95|356.75|39
1620711600000|2021-05-11 05:40:00|357.05|356.9|357.3|357.15|357.3|357.15|357.05|356.9|55
1620711900000|2021-05-11 05:45:00|357.25|357.1|357.2|357.05|357.3|357.15|357.2|357|72
1620712200000|2021-05-11 05:50:00|357.15|357|357.2|357.05|357.3|357.15|357.15|357|42
1620712500000|2021-05-11 05:55:00|357.25|357.1|357.4|357.25|357.4|357.25|357.25|357.1|48
1620712800000|2021-05-11 06:00:00|357.35|357.2|357.05|356.9|357.35|357.2|357.05|356.85|114
1620713100000|2021-05-11 06:05:00|357.1|356.95|357.05|356.9|357.15|357|357.05|356.9|28
1620713400000|2021-05-11 06:10:00|357.1|356.95|357.3|357.15|357.3|357.15|357.05|356.9|107
1620713700000|2021-05-11 06:15:00|357.25|357.1|357.35|357.15|357.35|357.2|357.25|357.05|60
1620714000000|2021-05-11 06:20:00|357.3|357.2|357.4|357.25|357.4|357.25|357.15|357|86
1620714300000|2021-05-11 06:25:00|357.35|357.2|357.2|357.05|357.4|357.25|357.2|357|47
1620714600000|2021-05-11 06:30:00|357.25|357.1|357.25|357.1|357.3|357.15|357.15|356.95|203
1620714900000|2021-05-11 06:35:00|357.3|357.15|357.35|357.2|357.45|357.3|357.3|357.1|71
1620715200000|2021-05-11 06:40:00|357.4|357.25|357.4|357.25|357.45|357.3|357.3|357.1|69
1620715500000|2021-05-11 06:45:00|357.45|357.2|357.45|357.3|357.45|357.3|357.35|357.2|29
1620715800000|2021-05-11 06:50:00|357.4|357.25|357.45|357.3|357.5|357.35|357.35|357.2|44
1620716100000|2021-05-11 06:55:00|357.4|357.25|357.45|357.3|357.55|357.35|357.4|357.25|63
1620716400000|2021-05-11 07:00:00|357.5|357.35|357.5|357.35|357.6|357.45|357.45|357.25|156
1620716700000|2021-05-11 07:05:00|357.45|357.3|357.05|356.9|357.5|357.35|356.95|356.8|326
1620717000000|2021-05-11 07:10:00|357|356.85|356.65|356.5|357|356.85|356.55|356.4|589
1620717300000|2021-05-11 07:15:00|356.6|356.45|356.6|356.45|356.6|356.45|356.45|356.3|306
1620717600000|2021-05-11 07:20:00|356.55|356.4|356.7|356.55|356.75|356.6|356.5|356.35|197
1620717900000|2021-05-11 07:25:00|356.75|356.6|356.5|356.3|356.75|356.6|356.4|356.25|279
1620718200000|2021-05-11 07:30:00|356.45|356.35|356.35|356.2|356.45|356.35|356.35|356.2|225
1620718500000|2021-05-11 07:35:00|356.3|356.15|356.5|356.3|356.65|356.5|356.3|356.15|320
1620718800000|2021-05-11 07:40:00|356.45|356.25|356|355.85|356.5|356.25|355.9|355.75|677
1620719100000|2021-05-11 07:45:00|355.95|355.8|355.6|355.45|355.95|355.8|355.55|355.4|589
1620719400000|2021-05-11 07:50:00|355.65|355.5|355.5|355.35|355.7|355.55|355.45|355.3|293
1620719700000|2021-05-11 07:55:00|355.45|355.3|355.6|355.45|355.65|355.45|355.45|355.3|538
1620720000000|2021-05-11 08:00:00|355.55|355.4|355.1|354.9|355.55|355.45|355.05|354.9|689
1620720300000|2021-05-11 08:05:00|355.15|354.95|354.9|354.75|355.15|355|354.85|354.7|651
1620720600000|2021-05-11 08:10:00|354.95|354.8|354.95|354.8|355.25|355.05|354.85|354.7|511
1620720900000|2021-05-11 08:15:00|355|354.85|354.95|354.8|355|354.85|354.75|354.55|305
1620721200000|2021-05-11 08:20:00|355.05|354.85|355.25|355.1|355.35|355.15|354.95|354.8|248
1620721500000|2021-05-11 08:25:00|355.3|355.15|355.4|355.25|355.5|355.35|355.2|355|247
1620721800000|2021-05-11 08:30:00|355.35|355.2|355.25|355.1|355.55|355.4|355.15|355|280
1620722100000|2021-05-11 08:35:00|355.2|355.05|355.4|355.25|355.4|355.25|355.1|354.95|285
1620722400000|2021-05-11 08:40:00|355.45|355.2|355.4|355.25|355.5|355.35|355.3|355.15|328
1620722700000|2021-05-11 08:45:00|355.35|355.15|355.7|355.55|355.75|355.6|355.35|355.15|326
1620723000000|2021-05-11 08:50:00|355.75|355.5|355.65|355.5|355.75|355.6|355.5|355.35|372
1620723300000|2021-05-11 08:55:00|355.7|355.45|354.75|354.6|355.7|355.55|354.75|354.6|1087
1620723600000|2021-05-11 09:00:00|353.96|353.81|355.11|354.91|355.11|354.91|353.81|353.66|958
1620723900000|2021-05-11 09:05:00|355.01|354.86|355.41|355.21|355.46|355.31|354.91|354.76|530
1620724200000|2021-05-11 09:10:00|355.36|355.16|355.11|354.81|355.36|355.16|355.06|354.81|94
1620724500000|2021-05-11 09:15:00|355.16|354.86|355.21|354.96|355.26|355.06|355.11|354.81|120
1620724800000|2021-05-11 09:20:00|355.36|354.76|355.16|354.56|355.46|354.86|355.16|354.56|0
1620725100000|2021-05-11 09:25:00|355.06|354.46|355.06|354.46|355.16|354.56|355.06|354.46|3
1620725400000|2021-05-11 09:30:00|355.16|354.56|355.16|354.56|355.16|354.56|355.06|354.46|0
1620725700000|2021-05-11 09:35:00|355.26|354.66|355.06|354.46|355.26|354.66|354.96|354.36|0
1620726000000|2021-05-11 09:40:00|354.96|354.36|355.06|354.46|355.06|354.46|354.86|354.26|0
1620726300000|2021-05-11 09:45:00|354.96|354.36|354.86|354.26|354.96|354.36|354.86|354.26|0
1620726600000|2021-05-11 09:50:00|355.31|355.11|355.11|354.91|355.31|355.11|355.11|354.91|20
1620726900000|2021-05-11 09:55:00|355.06|354.96|354.91|354.76|355.11|354.96|354.91|354.76|9
1620727200000|2021-05-11 10:00:00|354.96|354.81|354.81|354.61|355.06|354.91|354.81|354.61|41
1620727500000|2021-05-11 10:05:00|354.76|354.66|354.71|354.51|354.81|354.66|354.61|354.46|14
1620727800000|2021-05-11 10:10:00|354.66|354.46|354.71|354.46|354.71|354.51|354.61|354.41|5
1620728100000|2021-05-11 10:15:00|354.66|354.41|354.86|354.61|354.86|354.61|354.61|354.41|2
1620728400000|2021-05-11 10:20:00|354.81|354.66|354.81|354.56|354.86|354.66|354.81|354.56|0
1620728700000|2021-05-11 10:25:00|354.76|354.51|354.56|354.36|354.76|354.51|354.51|354.31|6
1620729000000|2021-05-11 10:30:00|354.51|354.31|354.36|354.16|354.56|354.41|354.36|354.16|9
1620729300000|2021-05-11 10:35:00|354.31|354.21|354.56|354.41|354.56|354.41|354.26|354.11|4
1620729600000|2021-05-11 10:40:00|354.66|354.51|354.46|354.26|354.66|354.51|354.41|354.26|35
1620729900000|2021-05-11 10:45:00|354.51|354.31|354.56|354.41|354.61|354.46|354.36|354.21|18
1620730200000|2021-05-11 10:50:00|354.51|354.36|354.86|354.71|354.86|354.71|354.51|354.36|12
1620730500000|2021-05-11 10:55:00|354.81|354.66|354.81|354.66|354.86|354.66|354.71|354.51|12
1620730800000|2021-05-11 11:00:00|354.86|354.61|354.76|354.61|354.86|354.66|354.71|354.56|7
1620731100000|2021-05-11 11:05:00|354.71|354.56|354.46|354.26|354.71|354.56|354.46|354.26|11
1620731400000|2021-05-11 11:10:00|354.41|354.31|354.76|354.61|354.76|354.61|354.36|354.21|18
1620731700000|2021-05-11 11:15:00|354.71|354.56|354.71|354.56|354.76|354.61|354.66|354.51|6
1620732000000|2021-05-11 11:20:00|354.76|354.51|354.61|354.41|354.76|354.51|354.56|354.41|2
1620732300000|2021-05-11 11:25:00|354.56|354.36|354.61|354.46|354.61|354.46|354.46|354.31|8
1620732600000|2021-05-11 11:30:00|354.56|354.41|354.66|354.46|354.76|354.61|354.56|354.41|61
1620732900000|2021-05-11 11:35:00|354.61|354.51|354.56|354.41|354.66|354.51|354.56|354.41|19
1620733200000|2021-05-11 11:40:00|354.51|354.36|354.76|354.56|354.76|354.56|354.51|354.36|27
1620733500000|2021-05-11 11:45:00|354.81|354.61|354.71|354.56|354.81|354.66|354.71|354.56|3
1620733800000|2021-05-11 11:50:00|354.76|354.61|354.56|354.36|354.76|354.61|354.46|354.31|1
1620734100000|2021-05-11 11:55:00|354.51|354.31|354.26|354.06|354.56|354.31|354.21|354.06|6
1620734400000|2021-05-11 12:00:00|354.21|354.01|354.31|354.06|354.31|354.06|354.16|354.01|4
1620734700000|2021-05-11 12:05:00|354.26|354.01|354.01|353.81|354.26|354.06|353.96|353.81|12
1620735000000|2021-05-11 12:10:00|353.96|353.76|353.71|353.56|354.01|353.76|353.71|353.56|52
1620735300000|2021-05-11 12:15:00|353.66|353.51|353.01|352.86|353.66|353.51|353.01|352.86|163
1620735600000|2021-05-11 12:20:00|352.96|352.81|352.61|352.46|353.11|352.91|352.61|352.46|60
1620735900000|2021-05-11 12:25:00|352.66|352.41|352.16|352.01|352.66|352.46|352.16|351.96|51
1620736200000|2021-05-11 12:30:00|352.21|351.96|352.26|352.11|352.36|352.16|352.01|351.86|54
1620736500000|2021-05-11 12:35:00|352.31|352.16|352.56|352.36|352.61|352.41|352.31|352.11|26
1620736800000|2021-05-11 12:40:00|352.51|352.41|352.56|352.36|352.61|352.41|352.46|352.26|5
1620737100000|2021-05-11 12:45:00|352.61|352.46|352.66|352.46|352.71|352.56|352.61|352.41|2
1620737400000|2021-05-11 12:50:00|352.71|352.41|352.56|352.36|352.76|352.61|352.56|352.36|7
1620737700000|2021-05-11 12:55:00|352.51|352.41|352.16|351.96|352.56|352.41|352.11|351.96|19
1620738000000|2021-05-11 13:00:00|352.11|351.91|351.86|351.71|352.16|352.01|351.86|351.71|47
1620738300000|2021-05-11 13:05:00|351.81|351.66|351.46|351.26|351.91|351.76|351.36|351.21|90
1620738600000|2021-05-11 13:10:00|351.51|351.31|351.26|351.11|351.51|351.36|351.26|351.11|67
1620738900000|2021-05-11 13:15:00|351.31|351.16|351.41|351.21|351.51|351.36|351.31|351.11|83
1620739200000|2021-05-11 13:20:00|351.36|351.16|351.16|351.01|351.56|351.36|351.16|351.01|99
1620739500000|2021-05-11 13:25:00|351.21|350.96|351.31|351.16|351.31|351.16|351.06|350.91|137
1620739800000|2021-05-11 13:30:00|351.26|351.11|351.76|351.56|352.06|351.91|351.11|350.96|263
1620740100000|2021-05-11 13:35:00|351.81|351.61|352.16|351.96|352.21|352.06|351.81|351.61|133
1620740400000|2021-05-11 13:40:00|352.11|351.91|353.16|352.96|353.16|353.01|352.06|351.91|91
1620740700000|2021-05-11 13:45:00|353.11|352.91|352.91|352.71|353.11|352.96|352.86|352.71|31
1620741000000|2021-05-11 13:50:00|352.96|352.76|353.46|353.26|353.56|353.36|352.96|352.71|49
1620741300000|2021-05-11 13:55:00|353.51|353.31|354.01|353.86|354.01|353.86|353.31|353.16|40
1620741600000|2021-05-11 14:00:00|354.06|353.91|353.91|353.71|354.06|353.91|353.76|353.56|38
1620741900000|2021-05-11 14:05:00|353.86|353.76|353.41|353.26|354.01|353.81|353.41|353.26|33
1620742200000|2021-05-11 14:10:00|353.46|353.31|353.11|352.91|353.51|353.31|353.06|352.91|25
1620742500000|2021-05-11 14:15:00|353.06|352.96|353.01|352.86|353.21|353.01|352.71|352.51|31
1620742800000|2021-05-11 14:20:00|353.06|352.91|352.81|352.61|353.31|353.16|352.81|352.61|13
1620743100000|2021-05-11 14:25:00|352.76|352.66|352.16|351.96|352.86|352.66|352.16|351.96|60
1620743400000|2021-05-11 14:30:00|352.11|351.91|352.11|351.91|352.21|352.06|351.91|351.71|37
1620743700000|2021-05-11 14:35:00|352.06|351.86|351.71|351.51|352.11|351.86|351.56|351.41|34
1620744000000|2021-05-11 14:40:00|351.66|351.46|352.01|351.86|352.01|351.86|351.66|351.41|20
1620744300000|2021-05-11 14:45:00|351.96|351.76|352.21|351.96|352.21|351.96|351.71|351.51|20
1620744600000|2021-05-11 14:50:00|352.16|351.91|352.46|352.26|352.56|352.41|352.11|351.91|12
1620744900000|2021-05-11 14:55:00|352.41|352.21|352.56|352.36|352.76|352.61|352.36|352.16|8
1620745200000|2021-05-11 15:00:00|352.61|352.31|352.21|352.01|352.66|352.51|352.16|352.01|11
1620745500000|2021-05-11 15:05:00|352.16|351.96|352.11|351.91|352.26|352.06|352.11|351.81|36
1620745800000|2021-05-11 15:10:00|352.16|351.86|352.31|352.11|352.41|352.16|352.11|351.86|27
1620746100000|2021-05-11 15:15:00|352.26|352.06|352.86|352.66|352.86|352.71|352.16|351.96|69
1620746400000|2021-05-11 15:20:00|352.81|352.71|352.46|352.31|352.81|352.71|352.36|352.16|103
1620746700000|2021-05-11 15:25:00|352.51|352.26|352.71|352.56|352.76|352.61|352.41|352.26|32
1620747000000|2021-05-11 15:30:00|352.76|352.61|352.86|352.66|352.91|352.76|352.71|352.56|10
1620747300000|2021-05-11 15:35:00|352.91|352.71|352.91|352.76|353.01|352.81|352.81|352.61|11
1620747600000|2021-05-11 15:40:00|352.96|352.81|352.96|352.56|353.01|352.81|352.71|352.56|28
1620747900000|2021-05-11 15:45:00|353.01|352.61|352.91|352.71|353.01|352.76|352.81|352.56|4
1620748200000|2021-05-11 15:50:00|352.86|352.61|353.16|352.96|353.16|352.96|352.71|352.56|19
1620748500000|2021-05-11 15:55:00|353.11|353.01|353.21|352.96|353.36|353.16|353.11|352.96|22
1620748800000|2021-05-11 16:00:00|353.26|353.01|353.21|353.01|353.31|353.11|353.11|352.91|4
1620749100000|2021-05-11 16:05:00|353.26|352.96|353.06|352.91|353.26|353.06|353.06|352.86|11
1620749400000|2021-05-11 16:10:00|353.11|352.86|353.01|352.81|353.11|352.91|352.86|352.71|10
1620749700000|2021-05-11 16:15:00|353.06|352.86|353.21|353.01|353.21|353.01|353.06|352.81|23
1620750000000|2021-05-11 16:20:00|353.16|353.06|353.11|352.86|353.21|353.06|352.91|352.76|4
1620750300000|2021-05-11 16:25:00|353.06|352.81|352.76|352.56|353.11|352.86|352.71|352.51|5
1620750600000|2021-05-11 16:30:00|352.81|352.61|352.76|352.56|352.86|352.71|352.66|352.51|7
1620750900000|2021-05-11 16:35:00|352.81|352.66|353.16|352.96|353.16|352.96|352.71|352.51|12
1620751200000|2021-05-11 16:40:00|353.11|352.91|353.11|352.81|353.16|352.96|353.11|352.81|0
1620751500000|2021-05-11 16:45:00|353.16|352.86|352.96|352.76|353.16|352.86|352.96|352.76|1
1620751800000|2021-05-11 16:50:00|352.91|352.71|352.76|352.51|352.91|352.71|352.66|352.46|6
1620752100000|2021-05-11 16:55:00|352.71|352.46|352.96|352.61|352.96|352.66|352.56|352.41|12
1620752400000|2021-05-11 17:00:00|353.01|352.56|353.21|352.91|353.21|352.91|352.91|352.56|3
1620752700000|2021-05-11 17:05:00|353.16|352.86|353.21|352.96|353.21|352.96|353.11|352.86|2
1620753000000|2021-05-11 17:10:00|353.26|353.01|353.56|353.31|353.56|353.31|353.21|352.91|63
1620753300000|2021-05-11 17:15:00|353.61|353.36|353.81|353.66|353.81|353.66|353.61|353.36|64
1620753600000|2021-05-11 17:20:00|353.86|353.71|353.76|353.51|353.91|353.71|353.76|353.46|9
1620753900000|2021-05-11 17:25:00|353.81|353.56|353.96|353.81|353.96|353.81|353.81|353.56|15
1620754200000|2021-05-11 17:30:00|354.01|353.86|354.06|353.91|354.11|353.96|353.96|353.81|19
1620754500000|2021-05-11 17:35:00|354.11|353.96|354.11|353.91|354.21|354.01|353.96|353.76|22
1620754800000|2021-05-11 17:40:00|354.06|353.96|354.11|353.96|354.11|353.96|354.01|353.86|4
1620755100000|2021-05-11 17:45:00|354.06|353.91|353.91|353.71|354.11|353.96|353.86|353.71|8
1620755400000|2021-05-11 17:50:00|353.86|353.76|353.51|353.31|353.91|353.76|353.46|353.31|22
1620755700000|2021-05-11 17:55:00|353.46|353.36|353.91|353.71|353.91|353.71|353.46|353.31|20
1620756000000|2021-05-11 18:00:00|353.96|353.76|353.91|353.76|354.06|353.86|353.81|353.61|5
1620756300000|2021-05-11 18:05:00|353.96|353.81|353.71|353.56|353.96|353.81|353.61|353.46|11
1620756600000|2021-05-11 18:10:00|353.76|353.51|353.61|353.41|353.76|353.61|353.56|353.36|4
1620756900000|2021-05-11 18:15:00|353.71|353.46|353.81|353.66|353.81|353.66|353.61|353.41|4
1620757200000|2021-05-11 18:20:00|353.86|353.61|354.01|353.81|354.01|353.86|353.76|353.61|11
1620757500000|2021-05-11 18:25:00|353.96|353.86|354.26|354.11|354.31|354.16|353.96|353.81|7
1620757800000|2021-05-11 18:30:00|354.21|354.06|353.81|353.61|354.26|354.06|353.71|353.51|11
1620758100000|2021-05-11 18:35:00|353.76|353.66|353.81|353.56|353.86|353.66|353.76|353.51|1
1620758400000|2021-05-11 18:40:00|353.76|353.51|353.76|353.56|353.81|353.61|353.71|353.51|6
1620758700000|2021-05-11 18:45:00|353.71|353.51|354.01|353.76|354.01|353.81|353.71|353.51|8
1620759000000|2021-05-11 18:50:00|353.96|353.81|353.96|353.81|354.06|353.86|353.76|353.61|5
1620759300000|2021-05-11 18:55:00|354.01|353.86|354.11|353.91|354.11|353.96|353.96|353.81|2
1620759600000|2021-05-11 19:00:00|354.06|353.86|354.01|353.81|354.11|353.91|353.96|353.81|7
1620759900000|2021-05-11 19:05:00|354.06|353.86|353.96|353.81|354.11|353.96|353.91|353.76|15
1620760200000|2021-05-11 19:10:00|354.01|353.86|353.76|353.61|354.06|353.86|353.71|353.56|7
1620760500000|2021-05-11 19:15:00|353.71|353.56|354.11|353.96|354.11|353.96|353.71|353.56|4
1620760800000|2021-05-11 19:20:00|354.16|354.01|354.06|353.86|354.16|354.01|353.96|353.81|6
1620761100000|2021-05-11 19:25:00|354.11|353.91|354.21|353.96|354.26|354.11|354.11|353.91|1
1620761400000|2021-05-11 19:30:00|354.26|354.01|354.06|353.81|354.26|354.06|354.06|353.81|1
1620761700000|2021-05-11 19:35:00|354.01|353.76|353.86|353.61|354.01|353.76|353.71|353.51|2
1620762000000|2021-05-11 19:40:00|353.91|353.66|353.96|353.76|354.01|353.81|353.86|353.61|1
1620762300000|2021-05-11 19:45:00|354.01|353.81|354.11|353.91|354.16|353.96|353.96|353.76|3
1620762600000|2021-05-11 19:50:00|354.16|353.86|353.96|353.76|354.16|354.01|353.86|353.71|4
1620762900000|2021-05-11 19:55:00|353.91|353.71|353.81|353.61|353.91|353.76|353.76|353.56|9
1620763200000|2021-05-11 20:00:00|353.76|353.66|353.86|353.61|353.91|353.76|353.76|353.61|4
1620763500000|2021-05-11 20:05:00|353.91|353.66|353.91|353.71|353.91|353.71|353.86|353.61|0
1620763800000|2021-05-11 20:10:00|353.86|353.76|353.81|353.61|353.86|353.76|353.81|353.61|1
1620764100000|2021-05-11 20:15:00|353.86||353.81||353.86||353.81||0
1620764400000|2021-05-11 20:20:00|353.76||353.76||353.81||353.76||0
1620764700000|2021-05-11 20:25:00|353.81|353.66|353.76|353.61|353.81|353.66|353.76|353.61|0
1620765000000|2021-05-11 20:30:00|353.81||353.76||353.81||353.76||0
1620765300000|2021-05-11 20:35:00|353.81|353.51|353.66|353.51|353.81|353.51|353.66|353.51|3
1620765600000|2021-05-11 20:40:00|353.71|353.56|353.86|353.56|353.86|353.66|353.71|353.56|3
1620765900000|2021-05-11 20:45:00||353.51||353.46||353.51||353.46|0
1620766200000|2021-05-11 20:50:00|353.91|353.51|353.86|353.46|353.91|353.56|353.86|353.46|0
1620766500000|2021-05-11 20:55:00|353.91|353.41|353.66|353.16|353.91|353.56|353.66|353.16|17
1620766800000|2021-05-11 21:00:00|353.71|353.01|354.06|352.91|354.06|353.01|353.71|352.91|0
1620767400000|2021-05-11 21:10:00|353.76|353.16|353.76|353.16|353.76|353.16|353.76|353.16|0
1620768300000|2021-05-11 21:25:00|353.66|353.06|353.76|353.16|353.76|353.16|353.66|353.06|0
1620770400000|2021-05-11 22:00:00|353.86|353.26|353.76|353.16|353.86|353.26|353.66|353.06|0
1620770700000|2021-05-11 22:05:00|353.86|353.26|353.86|353.26|353.86|353.26|353.76|353.16|0
1620771000000|2021-05-11 22:10:00|353.76|353.16|353.86|353.26|353.86|353.26|353.76|353.16|0
1620772200000|2021-05-11 22:30:00|353.96|353.36|353.86|353.26|353.96|353.36|353.76|353.16|0
1620773100000|2021-05-11 22:45:00|353.96|353.36|354.16|353.56|354.16|353.56|353.96|353.36|0
1620773700000|2021-05-11 22:55:00|354.06|353.46|354.06|353.46|354.16|353.56|354.06|353.46|0
1620774000000|2021-05-11 23:00:00|354.16|353.56|354.16|353.56|354.16|353.56|353.86|353.26|0
1620774300000|2021-05-11 23:05:00|354.06|353.46|354.06|353.46|354.16|353.56|354.06|353.46|0
1620774600000|2021-05-11 23:10:00|354.16|353.56|354.16|353.56|354.16|353.56|354.06|353.46|0
1620774900000|2021-05-11 23:15:00|354.26|353.66|354.26|353.66|354.26|353.66|354.26|353.66|0
1620775200000|2021-05-11 23:20:00|354.36|353.76|354.26|353.66|354.36|353.76|354.26|353.66|0
1620775500000|2021-05-11 23:25:00|354.36|353.76|354.36|353.76|354.36|353.76|354.36|353.76|0
1620775800000|2021-05-11 23:30:00|354.26|353.66|354.36|353.76|354.36|353.76|354.26|353.66|0
1620776100000|2021-05-11 23:35:00|354.26|353.66|354.46|353.86|354.46|353.86|354.26|353.66|0
1620776400000|2021-05-11 23:40:00|354.36|353.76|354.66|354.06|354.66|354.06|354.36|353.76|0
1620776700000|2021-05-11 23:45:00|354.56|353.96|354.66|354.06|354.66|354.06|354.56|353.96|0
1620777000000|2021-05-11 23:50:00|354.56|353.96|354.76|354.16|354.76|354.16|354.56|353.96|0
1620777300000|2021-05-11 23:55:00|354.86|354.26|354.86|354.26|354.86|354.26|354.76|354.16|0
1620777600000|2021-05-12 00:00:00|354.96|354.36|354.86|354.26|354.96|354.36|354.86|354.26|0
1620777900000|2021-05-12 00:05:00|354.96|354.36|355.06|354.46|355.16|354.56|354.86|354.26|0
1620778200000|2021-05-12 00:10:00|355.16|354.56|355.36|354.76|355.36|354.76|355.16|354.56|0
1620778500000|2021-05-12 00:15:00|355.26|354.66|355.36|354.76|355.36|354.76|355.26|354.66|0
1620778800000|2021-05-12 00:20:00|355.26|354.66|355.16|354.56|355.36|354.76|355.16|354.56|0
1620779100000|2021-05-12 00:25:00|355.26|354.66|355.06|354.46|355.26|354.66|355.06|354.46|0
1620779400000|2021-05-12 00:30:00|353.96|353.61|353.16|352.96|354.01|353.66|352.41|352.11|441
1620779700000|2021-05-12 00:35:00|353.21|353.01|352.81|352.61|353.46|353.31|352.81|352.61|203
1620780000000|2021-05-12 00:40:00|352.76|352.66|353.06|352.86|353.06|352.91|352.46|352.31|199
1620780300000|2021-05-12 00:45:00|353.01|352.81|353.41|353.26|353.51|353.31|352.96|352.81|286
1620780600000|2021-05-12 00:50:00|353.36|353.21|353.51|353.36|353.56|353.41|353.31|353.16|204
1620780900000|2021-05-12 00:55:00|353.56|353.41|353.31|353.16|353.56|353.41|353.11|352.96|338
1620781200000|2021-05-12 01:00:00|353.46|353.26|353.21|353.01|353.81|353.66|353.06|352.86|779
1620781500000|2021-05-12 01:05:00|353.26|353.06|353.91|353.71|354.01|353.86|353.26|353.06|438
1620781800000|2021-05-12 01:10:00|353.86|353.66|353.66|353.46|353.86|353.66|353.06|352.91|477
1620782100000|2021-05-12 01:15:00|353.71|353.51|354.16|354.01|354.36|354.16|353.71|353.51|456
1620782400000|2021-05-12 01:20:00|354.21|354.06|354.41|354.26|354.46|354.31|354.01|353.86|391
1620782700000|2021-05-12 01:25:00|354.46|354.21|354.11|353.96|354.71|354.56|354.06|353.91|397
1620783000000|2021-05-12 01:30:00|354.06|353.91|354.66|354.51|354.66|354.51|353.86|353.71|404
1620783300000|2021-05-12 01:35:00|354.61|354.46|354.51|354.31|354.96|354.81|354.36|354.21|401
1620783600000|2021-05-12 01:40:00|354.46|354.36|354.36|354.21|354.46|354.36|354.16|353.96|328
1620783900000|2021-05-12 01:45:00|354.31|354.16|354.01|353.86|354.36|354.21|353.96|353.81|257
1620784200000|2021-05-12 01:50:00|354.06|353.91|353.71|353.56|354.11|353.96|353.66|353.51|251
1620784500000|2021-05-12 01:55:00|353.76|353.51|354.06|353.91|354.16|354.01|353.71|353.51|237
1620784800000|2021-05-12 02:00:00|354.01|353.86|354.11|353.96|354.26|354.06|353.86|353.71|203
1620785100000|2021-05-12 02:05:00|354.06|353.91|354.01|353.86|354.11|353.96|353.81|353.61|138
1620785400000|2021-05-12 02:10:00|353.96|353.81|354.46|354.26|354.56|354.41|353.96|353.81|159
1620785700000|2021-05-12 02:15:00|354.41|354.31|354.46|354.31|354.61|354.41|354.31|354.16|117
1620786000000|2021-05-12 02:20:00|354.41|354.26|354.51|354.31|354.51|354.36|354.26|354.11|99
1620786300000|2021-05-12 02:25:00|354.46|354.36|354.57|354.37|354.76|354.61|354.46|354.31|98
1620786600000|2021-05-12 02:30:00|354.52|354.42|354.62|354.42|354.87|354.67|354.47|354.32|120
1620786900000|2021-05-12 02:35:00|354.67|354.47|355.02|354.82|355.12|354.92|354.52|354.37|211
1620787200000|2021-05-12 02:40:00|355.07|354.87|355.22|355.02|355.42|355.27|354.97|354.82|290
1620787500000|2021-05-12 02:45:00|355.17|355.12|354.87|354.72|355.27|355.12|354.87|354.67|149
1620787800000|2021-05-12 02:50:00|354.82|354.67|354.77|354.62|354.87|354.72|354.77|354.62|146
1620788100000|2021-05-12 02:55:00|354.82|354.67|354.72|354.57|354.82|354.67|354.72|354.57|113
1620788400000|2021-05-12 03:00:00|354.67|354.52|354.57|354.42|354.67|354.57|354.47|354.32|201
1620788700000|2021-05-12 03:05:00|354.62|354.37|354.67|354.52|354.67|354.52|354.32|354.17|177
1620789000000|2021-05-12 03:10:00|354.62|354.47|354.12|353.97|354.67|354.47|354.07|353.92|117
1620789300000|2021-05-12 03:15:00|354.17|354.02|353.87|353.72|354.17|354.02|353.87|353.67|158
1620789600000|2021-05-12 03:20:00|353.92|353.77|353.37|353.22|353.92|353.77|353.37|353.17|397
1620789900000|2021-05-12 03:25:00|353.42|353.27|353.67|353.52|353.72|353.57|353.37|353.22|195
1620790200000|2021-05-12 03:30:00|353.62|353.47|353.97|353.82|354.02|353.82|353.62|353.47|163
1620790500000|2021-05-12 03:35:00|354.02|353.87|353.32|353.12|354.02|353.87|353.22|353.07|165
1620790800000|2021-05-12 03:40:00|353.37|353.17|353.17|353.02|353.37|353.22|353.12|352.97|147
1620791100000|2021-05-12 03:45:00|353.22|353.07|353.07|352.92|353.22|353.07|352.92|352.77|284
1620791400000|2021-05-12 03:50:00|353.12|352.97|353.07|352.92|353.12|352.97|352.92|352.77|166
1620791700000|2021-05-12 03:55:00|353.02|352.87|353.32|353.17|353.37|353.22|352.97|352.82|223
1620792000000|2021-05-12 04:00:00|353.37|353.22|352.77|352.62|353.42|353.27|352.32|352.12|371
1620792300000|2021-05-12 04:05:00|352.72|352.57|352.17|351.97|352.77|352.57|351.82|351.67|402
1620792600000|2021-05-12 04:10:00|352.12|352.02|351.97|351.82|352.22|352.02|351.92|351.72|243
1620792900000|2021-05-12 04:15:00|351.92|351.77|351.82|351.67|351.97|351.77|351.72|351.57|316
1620793200000|2021-05-12 04:20:00|351.87|351.72|351.97|351.77|352.12|351.97|351.87|351.72|394
1620793500000|2021-05-12 04:25:00|352.02|351.82|351.77|351.62|352.12|351.97|351.77|351.62|147
1620793800000|2021-05-12 04:30:00|351.72|351.57|351.97|351.77|352.07|351.87|351.72|351.57|118
1620794100000|2021-05-12 04:35:00|351.92|351.82|352.07|351.87|352.07|351.87|351.62|351.47|146
1620794400000|2021-05-12 04:40:00|352.02|351.92|351.92|351.77|352.07|351.92|351.87|351.72|165
1620794700000|2021-05-12 04:45:00|351.87|351.72|352.12|351.97|352.12|351.97|351.77|351.62|109
1620795000000|2021-05-12 04:50:00|352.07|351.92|352.02|351.87|352.32|352.12|352.02|351.82|95
1620795300000|2021-05-12 04:55:00|352.07|351.82|352.47|352.32|352.47|352.32|352.02|351.82|268
1620795600000|2021-05-12 05:00:00|352.52|352.37|352.92|352.77|352.92|352.77|352.42|352.27|590
1620795900000|2021-05-12 05:05:00|352.87|352.72|353.27|353.12|353.32|353.17|352.87|352.72|198
1620796200000|2021-05-12 05:10:00|353.32|353.17|353.27|353.12|353.32|353.17|353.02|352.87|232
1620796500000|2021-05-12 05:15:00|353.37|353.17|353.17|352.97|353.62|353.42|353.17|352.97|187
1620796800000|2021-05-12 05:20:00|353.12|353.02|353.07|352.92|353.12|353.02|352.97|352.82|177
1620797100000|2021-05-12 05:25:00|353.12|352.97|353.47|353.32|353.52|353.37|353.12|352.97|216
1620797400000|2021-05-12 05:30:00|353.42|353.27|353.22|353.07|353.42|353.27|353.12|352.97|170
1620797700000|2021-05-12 05:35:00|353.27|353.12|353.32|353.17|353.47|353.32|353.27|353.07|107
1620798000000|2021-05-12 05:40:00|353.27|353.12|353.02|352.87|353.27|353.17|352.97|352.82|282
1620798300000|2021-05-12 05:45:00|353.07|352.92|352.97|352.82|353.17|353.02|352.92|352.77|166
1620798600000|2021-05-12 05:50:00|352.92|352.77|353.02|352.87|353.12|352.97|352.87|352.72|85
1620798900000|2021-05-12 05:55:00|352.97|352.82|352.62|352.47|352.97|352.82|352.57|352.37|246
1620799200000|2021-05-12 06:00:00|352.67|352.52|352.52|352.37|352.67|352.52|352.42|352.22|179
1620799500000|2021-05-12 06:05:00|352.47|352.32|352.27|352.12|352.57|352.42|352.17|352.02|186
1620799800000|2021-05-12 06:10:00|352.22|352.07|352.17|352.02|352.42|352.27|352.17|351.97|142
1620800100000|2021-05-12 06:15:00|352.22|352.07|352.72|352.57|352.72|352.57|352.12|351.97|218
1620800400000|2021-05-12 06:20:00|352.77|352.62|353.17|353.02|353.17|353.02|352.77|352.62|312
1620800700000|2021-05-12 06:25:00|353.22|353.07|352.97|352.82|353.27|353.07|352.87|352.72|221
1620801000000|2021-05-12 06:30:00|353.02|352.87|352.82|352.62|353.12|352.97|352.72|352.57|173
1620801300000|2021-05-12 06:35:00|352.77|352.67|353.02|352.82|353.02|352.82|352.77|352.62|57
1620801600000|2021-05-12 06:40:00|353.07|352.87|352.82|352.67|353.07|352.87|352.82|352.67|78
1620801900000|2021-05-12 06:45:00|352.87|352.72|352.77|352.62|352.87|352.72|352.67|352.52|145
1620802200000|2021-05-12 06:50:00|352.82|352.72|352.92|352.77|352.97|352.82|352.82|352.72|152
1620802500000|2021-05-12 06:55:00|352.97|352.82|353.22|353.07|353.22|353.07|352.97|352.82|173
1620802800000|2021-05-12 07:00:00|353.27|353.12|353.32|353.12|353.72|353.57|353.27|353.12|565
1620803100000|2021-05-12 07:05:00|353.27|353.07|353.02|352.87|353.27|353.07|352.97|352.82|362
1620803400000|2021-05-12 07:10:00|352.97|352.82|352.47|352.32|353.02|352.87|352.47|352.32|323
1620803700000|2021-05-12 07:15:00|352.42|352.27|352.92|352.77|352.92|352.77|352.42|352.22|423
1620804000000|2021-05-12 07:20:00|352.97|352.82|353.12|352.97|353.17|353.02|352.92|352.77|208
1620804300000|2021-05-12 07:25:00|353.17|353.02|353.07|352.92|353.27|353.12|352.92|352.77|245
1620804600000|2021-05-12 07:30:00|353.12|352.97|353.42|353.22|353.52|353.32|353.12|352.97|259
1620804900000|2021-05-12 07:35:00|353.37|353.27|353.12|352.97|353.62|353.47|353.07|352.87|162
1620805200000|2021-05-12 07:40:00|353.17|353.02|353.22|353.07|353.32|353.17|353.02|352.87|160
1620805500000|2021-05-12 07:45:00|353.27|353.12|353.22|353.07|353.37|353.22|353.17|353.02|290
1620805800000|2021-05-12 07:50:00|353.27|353.02|353.07|352.92|353.27|353.12|352.97|352.82|176
1620806100000|2021-05-12 07:55:00|353.12|352.97|353.02|352.87|353.17|353.02|352.97|352.82|173
1620806400000|2021-05-12 08:00:00|353.07|352.92|352.92|352.77|353.12|352.97|352.92|352.77|181
1620806700000|2021-05-12 08:05:00|352.87|352.72|352.87|352.72|352.92|352.72|352.67|352.52|253
1620807000000|2021-05-12 08:10:00|352.82|352.67|352.72|352.57|352.92|352.77|352.62|352.47|179
1620807300000|2021-05-12 08:15:00|352.77|352.52|352.62|352.47|352.82|352.62|352.57|352.42|137
1620807600000|2021-05-12 08:20:00|352.57|352.42|352.72|352.57|352.72|352.57|352.52|352.37|151
1620807900000|2021-05-12 08:25:00|352.67|352.52|352.57|352.42|352.72|352.52|352.52|352.32|144
1620808200000|2021-05-12 08:30:00|352.62|352.47|352.52|352.37|352.62|352.47|352.42|352.27|240
1620808500000|2021-05-12 08:35:00|352.57|352.42|352.97|352.82|352.97|352.82|352.57|352.42|253
1620808800000|2021-05-12 08:40:00|352.92|352.77|352.67|352.52|352.97|352.82|352.52|352.37|378
1620809100000|2021-05-12 08:45:00|352.72|352.57|352.92|352.77|352.97|352.82|352.72|352.57|303
1620809400000|2021-05-12 08:50:00|352.87|352.72|352.47|352.32|352.92|352.77|352.42|352.27|556
1620809700000|2021-05-12 08:55:00|352.52|352.37|352.52|352.37|352.57|352.42|352.42|352.27|442
1620810000000|2021-05-12 09:00:00|352.47|352.32|353.07|352.87|353.27|353.07|352.47|352.32|953
1620810300000|2021-05-12 09:05:00|353.02|352.77|352.67|352.47|353.07|352.87|352.57|352.42|377
1620810600000|2021-05-12 09:10:00|352.87|352.52|352.87|352.67|352.97|352.77|352.67|352.47|85
1620810900000|2021-05-12 09:15:00|352.92|352.72|352.92|352.67|353.07|352.87|352.92|352.67|19
1620811200000|2021-05-12 09:20:00|353.17|352.57|353.17|352.57|353.27|352.67|353.07|352.47|0
1620811500000|2021-05-12 09:25:00|353.27|352.67|353.07|352.47|353.27|352.67|353.07|352.47|9
1620811800000|2021-05-12 09:30:00|352.97|352.37|352.77|352.17|353.07|352.47|352.77|352.17|0
1620812100000|2021-05-12 09:35:00|352.87|352.27|352.67|352.07|352.87|352.27|352.67|352.07|0
1620812400000|2021-05-12 09:40:00|352.77|352.17|352.77|352.17|352.77|352.17|352.67|352.07|0
1620812700000|2021-05-12 09:45:00|352.67|352.07|352.77|352.17|352.77|352.17|352.67|352.07|0
1620813000000|2021-05-12 09:50:00|352.72|352.42|352.37|352.17|352.72|352.47|352.22|352.07|34
1620813300000|2021-05-12 09:55:00|352.32|352.22|352.52|352.32|352.52|352.32|352.32|352.22|8
1620813600000|2021-05-12 10:00:00|352.47|352.27|352.42|352.27|352.52|352.32|352.32|352.17|39
1620813900000|2021-05-12 10:05:00|352.47|352.32|352.72|352.52|352.72|352.52|352.42|352.27|24
1620814200000|2021-05-12 10:10:00|352.77|352.62|352.87|352.72|352.92|352.72|352.77|352.62|16
1620814500000|2021-05-12 10:15:00|352.92|352.67|352.87|352.72|352.92|352.72|352.77|352.62|12
1620814800000|2021-05-12 10:20:00|352.92|352.67|352.82|352.67|352.92|352.77|352.77|352.62|12
1620815100000|2021-05-12 10:25:00|352.87|352.72|352.77|352.57|352.87|352.72|352.67|352.52|7
1620815400000|2021-05-12 10:30:00|352.72|352.52|352.82|352.67|352.92|352.72|352.67|352.52|8
1620815700000|2021-05-12 10:35:00|352.87|352.72|353.02|352.82|353.07|352.87|352.87|352.67|3
1620816000000|2021-05-12 10:40:00|353.07|352.87|352.77|352.62|353.07|352.87|352.77|352.62|5
1620816300000|2021-05-12 10:45:00|352.82|352.57|352.62|352.42|352.82|352.62|352.52|352.37|6
1620816600000|2021-05-12 10:50:00|352.57|352.37|352.37|352.17|352.62|352.42|352.32|352.17|10
1620816900000|2021-05-12 10:55:00|352.42|352.22|352.17|351.97|352.42|352.22|352.07|351.92|46
1620817200000|2021-05-12 11:00:00|352.12|352.02|352.32|352.12|352.32|352.12|351.97|351.82|26
1620817500000|2021-05-12 11:05:00|352.27|352.17|352.77|352.57|352.82|352.57|352.27|352.12|60
1620817800000|2021-05-12 11:10:00|352.82|352.52|352.72|352.52|352.82|352.57|352.67|352.52|5
1620818100000|2021-05-12 11:15:00|352.77|352.57|352.67|352.42|352.87|352.67|352.57|352.37|25
1620818400000|2021-05-12 11:20:00|352.62|352.37|352.62|352.37|352.72|352.42|352.52|352.37|0
1620818700000|2021-05-12 11:25:00|352.67|352.42|352.62|352.37|352.67|352.42|352.57|352.37|0
1620819000000|2021-05-12 11:30:00|352.67|352.42|352.62|352.42|352.72|352.42|352.57|352.37|1
1620819300000|2021-05-12 11:35:00|352.67|352.37|352.52|352.32|352.67|352.42|352.52|352.32|2
1620819600000|2021-05-12 11:40:00|352.57|352.37|352.67|352.42|352.67|352.42|352.57|352.37|1
1620819900000|2021-05-12 11:45:00|352.62|352.37|352.67|352.47|352.72|352.52|352.62|352.37|0
1620820200000|2021-05-12 11:50:00|352.72|352.52|352.72|352.52|352.72|352.52|352.67|352.47|0
1620820500000|2021-05-12 11:55:00|352.67|352.47|352.72|352.52|352.77|352.57|352.67|352.47|4
1620820800000|2021-05-12 12:00:00|352.77|352.57|352.77|352.57|352.82|352.57|352.72|352.52|1
1620821100000|2021-05-12 12:05:00|352.72|352.52|352.62|352.47|352.77|352.57|352.57|352.42|12
1620821400000|2021-05-12 12:10:00|352.67|352.42|352.77|352.57|352.82|352.57|352.67|352.42|7
1620821700000|2021-05-12 12:15:00|352.82|352.52|352.72|352.52|352.82|352.57|352.67|352.52|3
1620822000000|2021-05-12 12:20:00|352.77|352.57|352.72|352.57|352.87|352.62|352.67|352.52|8
1620822300000|2021-05-12 12:25:00|352.77|352.52|352.72|352.47|352.87|352.67|352.72|352.47|23
1620822600000|2021-05-12 12:30:00|352.67|352.52|351.42|351.22|352.67|352.52|351.22|350.92|107
1620822900000|2021-05-12 12:35:00|351.37|351.17|351.97|351.77|352.02|351.82|351.37|351.12|34
1620823200000|2021-05-12 12:40:00|351.92|351.72|352.57|352.32|352.57|352.32|351.87|351.67|10
1620823500000|2021-05-12 12:45:00|352.52|352.27|352.07|351.87|352.52|352.37|352.07|351.87|11
1620823800000|2021-05-12 12:50:00|352.12|351.92|352.52|352.32|352.52|352.32|352.07|351.87|13
1620824100000|2021-05-12 12:55:00|352.47|352.27|352.62|352.42|352.62|352.42|352.17|351.97|4
1620824400000|2021-05-12 13:00:00|352.67|352.47|352.82|352.62|352.87|352.72|352.37|352.17|72
1620824700000|2021-05-12 13:05:00|352.77|352.57|352.42|352.27|352.87|352.72|352.42|352.22|55
1620825000000|2021-05-12 13:10:00|352.47|352.22|352.32|352.17|352.52|352.32|352.22|352.02|23
1620825300000|2021-05-12 13:15:00|352.37|352.22|351.92|351.72|352.47|352.32|351.87|351.72|9
1620825600000|2021-05-12 13:20:00|351.97|351.77|351.77|351.57|352.07|351.87|351.77|351.57|6
1620825900000|2021-05-12 13:25:00|351.72|351.52|351.87|351.72|351.97|351.82|351.62|351.42|14
1620826200000|2021-05-12 13:30:00|351.92|351.67|352.47|352.27|352.52|352.32|351.82|351.67|73
1620826500000|2021-05-12 13:35:00|352.52|352.32|352.67|352.47|352.92|352.77|352.42|352.22|40
1620826800000|2021-05-12 13:40:00|352.62|352.42|352.47|352.32|352.67|352.52|352.37|352.22|24
1620827100000|2021-05-12 13:45:00|352.52|352.27|352.67|352.47|352.92|352.77|352.47|352.27|98
1620827400000|2021-05-12 13:50:00|352.72|352.52|352.47|352.27|352.77|352.57|352.42|352.27|51
1620827700000|2021-05-12 13:55:00|352.42|352.32|352.42|352.22|352.67|352.52|352.32|352.17|21
1620828000000|2021-05-12 14:00:00|352.37|352.17|352.27|352.07|352.47|352.27|352.07|351.92|47
1620828300000|2021-05-12 14:05:00|352.32|352.12|352.67|352.52|352.67|352.52|352.27|352.07|58
1620828600000|2021-05-12 14:10:00|352.62|352.47|352.42|352.27|352.62|352.47|352.27|352.12|12
1620828900000|2021-05-12 14:15:00|352.37|352.22|352.67|352.47|352.72|352.57|352.37|352.22|35
1620829200000|2021-05-12 14:20:00|352.62|352.52|352.92|352.72|352.97|352.82|352.62|352.47|13
1620829500000|2021-05-12 14:25:00|352.87|352.67|352.52|352.32|352.92|352.72|352.47|352.32|5
1620829800000|2021-05-12 14:30:00|352.47|352.27|352.32|352.12|352.62|352.42|352.22|352.02|45
1620830100000|2021-05-12 14:35:00|352.27|352.17|352.47|352.32|352.62|352.47|352.27|352.12|85
1620830400000|2021-05-12 14:40:00|352.42|352.27|352.32|352.12|352.57|352.42|352.22|352.07|38
1620830700000|2021-05-12 14:45:00|352.37|352.17|352.17|351.97|352.47|352.32|352.12|351.97|53
1620831000000|2021-05-12 14:50:00|352.12|352.02|351.92|351.72|352.27|352.12|351.87|351.72|61
1620831300000|2021-05-12 14:55:00|351.97|351.77|351.97|351.82|352.02|351.87|351.72|351.57|28
1620831600000|2021-05-12 15:00:00|351.92|351.77|352.32|352.12|352.32|352.12|351.87|351.72|37
1620831900000|2021-05-12 15:05:00|352.27|352.07|352.22|352.02|352.32|352.12|351.97|351.77|40
1620832200000|2021-05-12 15:10:00|352.17|351.97|352.22|352.02|352.22|352.02|352.02|351.82|1
1620832500000|2021-05-12 15:15:00|352.17|351.97|352.22|352.02|352.22|352.07|352.12|351.92|3
1620832800000|2021-05-12 15:20:00|352.17|351.97|352.02|351.87|352.27|352.07|352.02|351.87|4
1620833100000|2021-05-12 15:25:00|352.07|351.82|351.87|351.72|352.07|351.87|351.82|351.67|3
1620833400000|2021-05-12 15:30:00|351.92|351.67|351.67|351.47|351.92|351.72|351.62|351.42|10
1620833700000|2021-05-12 15:35:00|351.62|351.42|351.67|351.52|351.77|351.57|351.52|351.32|24
1620834000000|2021-05-12 15:40:00|351.72|351.47|351.92|351.72|351.92|351.77|351.52|351.37|4
1620834300000|2021-05-12 15:45:00|351.87|351.77|351.87|351.67|351.92|351.77|351.72|351.57|4
1620834600000|2021-05-12 15:50:00|351.82|351.62|351.37|351.22|351.82|351.62|351.32|351.17|8
1620834900000|2021-05-12 15:55:00|351.32|351.17|351.22|351.02|351.42|351.27|351.12|350.97|18
1620835200000|2021-05-12 16:00:00|351.17|350.97|351.17|350.97|351.37|351.22|351.12|350.97|9
1620835500000|2021-05-12 16:05:00|351.12|351.07|351.37|351.22|351.52|351.37|351.12|351.07|20
1620835800000|2021-05-12 16:10:00|351.32|351.17|351.02|350.87|351.42|351.27|351.02|350.87|63
1620836100000|2021-05-12 16:15:00|350.97|350.82|350.92|350.72|351.02|350.87|350.62|350.42|50
1620836400000|2021-05-12 16:20:00|350.87|350.67|351.12|350.92|351.17|350.97|350.87|350.67|10
1620836700000|2021-05-12 16:25:00|351.17|350.87|351.12|350.92|351.27|351.07|351.12|350.87|5
1620837000000|2021-05-12 16:30:00|351.17|350.87|351.12|350.92|351.22|351.02|350.97|350.82|2
1620837300000|2021-05-12 16:35:00|351.07|350.87|350.87|350.62|351.12|350.97|350.82|350.57|2
1620837600000|2021-05-12 16:40:00|350.82|350.57|351.02|350.82|351.07|350.87|350.82|350.52|1
1620837900000|2021-05-12 16:45:00|351.07|350.77|350.92|350.67|351.07|350.82|350.77|350.57|4
1620838200000|2021-05-12 16:50:00|350.97|350.72|350.82|350.62|351.07|350.87|350.82|350.62|8
1620838500000|2021-05-12 16:55:00|350.77|350.57|350.82|350.62|350.87|350.67|350.67|350.52|20
1620838800000|2021-05-12 17:00:00|350.77|350.57|351.37|351.12|351.37|351.12|350.77|350.52|32
1620839100000|2021-05-12 17:05:00|351.32|351.07|351.12|350.92|351.37|351.17|351.12|350.92|20
1620839400000|2021-05-12 17:10:00|351.17|350.87|351.17|350.97|351.27|351.02|351.12|350.82|5
1620839700000|2021-05-12 17:15:00|351.12|350.92|351.02|350.77|351.17|350.97|350.97|350.77|11
1620840000000|2021-05-12 17:20:00|351.07|350.72|350.97|350.72|351.07|350.87|350.92|350.67|0
1620840300000|2021-05-12 17:25:00|350.92|350.67|350.92|350.67|351.07|350.87|350.82|350.62|1
1620840600000|2021-05-12 17:30:00|350.87|350.62|350.62|350.42|350.92|350.72|350.57|350.42|6
1620840900000|2021-05-12 17:35:00|350.67|350.47|350.87|350.72|350.97|350.72|350.62|350.42|3
1620841200000|2021-05-12 17:40:00|350.82|350.67|350.77|350.57|350.87|350.67|350.72|350.52|0
1620841500000|2021-05-12 17:45:00|350.82|350.52|350.62|350.42|350.82|350.52|350.52|350.32|5
1620841800000|2021-05-12 17:50:00|350.57|350.37|350.72|350.47|350.77|350.52|350.47|350.32|2
1620842100000|2021-05-12 17:55:00|350.77|350.42|350.62|350.42|350.77|350.57|350.57|350.37|0
1620842400000|2021-05-12 18:00:00|350.57|350.37|350.52|350.32|350.72|350.57|350.47|350.32|10
1620842700000|2021-05-12 18:05:00|350.47|350.37|350.37|350.22|350.57|350.37|350.37|350.22|13
1620843000000|2021-05-12 18:10:00|350.32|350.17|350.17|350.02|350.37|350.22|350.12|349.97|29
1620843300000|2021-05-12 18:15:00|350.12|349.97|350.17|349.92|350.22|350.07|349.97|349.82|20
1620843600000|2021-05-12 18:20:00|350.27|349.97|350.17|349.92|350.37|350.17|350.07|349.87|4
1620843900000|2021-05-12 18:25:00|350.22|349.97|350.22|349.97|350.32|350.12|350.07|349.82|20
1620844200000|2021-05-12 18:30:00|350.17|350.02|350.37|350.17|350.52|350.32|350.02|349.87|7
1620844500000|2021-05-12 18:35:00|350.32|350.12|350.42|350.22|350.57|350.37|350.17|349.97|6
1620844800000|2021-05-12 18:40:00|350.37|350.17|350.52|350.27|350.57|350.37|350.32|350.12|2
1620845100000|2021-05-12 18:45:00|350.47|350.22|350.67|350.47|350.67|350.47|350.37|350.12|5
1620845400000|2021-05-12 18:50:00|350.72|350.52|350.67|350.47|350.92|350.72|350.62|350.47|15
1620845700000|2021-05-12 18:55:00|350.72|350.52|350.37|350.17|350.72|350.52|350.32|350.17|5
1620846000000|2021-05-12 19:00:00|350.32|350.12|350.07|349.87|350.37|350.22|350.07|349.87|7
1620846300000|2021-05-12 19:05:00|350.02|349.82|349.92|349.77|350.02|349.82|349.82|349.62|16
1620846600000|2021-05-12 19:10:00|349.87|349.72|349.62|349.47|349.92|349.77|349.62|349.47|10
1620846900000|2021-05-12 19:15:00|349.67|349.37|349.47|349.27|349.72|349.52|349.42|349.27|16
1620847200000|2021-05-12 19:20:00|349.52|349.32|349.37|349.17|349.72|349.57|349.37|349.17|31
1620847500000|2021-05-12 19:25:00|349.42|349.22|349.32|349.12|349.42|349.27|349.22|349.07|18
1620847800000|2021-05-12 19:30:00|349.27|349.07|349.27|349.07|349.37|349.17|349.12|348.97|15
1620848100000|2021-05-12 19:35:00|349.22|349.02|349.12|348.87|349.27|349.07|348.97|348.77|34
1620848400000|2021-05-12 19:40:00|349.17|348.92|349.22|349.02|349.32|349.12|349.02|348.87|9
1620848700000|2021-05-12 19:45:00|349.17|349.07|349.12|348.92|349.32|349.17|349.02|348.87|20
1620849000000|2021-05-12 19:50:00|349.07|348.82|348.67|348.52|349.07|348.82|348.67|348.52|25
1620849300000|2021-05-12 19:55:00|348.72|348.57|348.97|348.72|349.07|348.87|348.62|348.47|39
1620849600000|2021-05-12 20:00:00|349.02|348.77|348.92|348.62|349.12|348.92|348.87|348.62|36
1620849900000|2021-05-12 20:05:00|348.82|348.67|348.57|348.42|348.82|348.67|348.57|348.42|7
1620850200000|2021-05-12 20:10:00|348.62|348.37|348.62|348.42|348.62|348.47|348.52|348.37|18
1620850500000|2021-05-12 20:15:00|348.57|348.47|348.67|348.52|348.67|348.52|348.57|348.42|4
1620850800000|2021-05-12 20:20:00|348.72|348.47|348.62|348.47|348.72|348.47|348.62|348.47|4
1620851100000|2021-05-12 20:25:00|348.67|348.42|348.57|348.42|348.67|348.47|348.57|348.42|6
1620851400000|2021-05-12 20:30:00|348.62|348.47|348.42|348.22|348.62|348.47|348.37|348.22|19
1620851700000|2021-05-12 20:35:00|348.47|348.27|348.37|348.22|348.47|348.32|348.37|348.22|4
1620852000000|2021-05-12 20:40:00|348.32|348.17|348.32|348.12|348.37|348.17|348.27|348.07|15
1620852300000|2021-05-12 20:45:00|348.37|348.17|348.47|348.22|348.57|348.32|348.32|348.02|7
1620852600000|2021-05-12 20:50:00|348.42|348.17|348.62|348.17|348.67|348.37|348.42|348.12|0
1620852900000|2021-05-12 20:55:00|348.67|348.22|348.52|348.12|348.77|348.32|348.52|348.12|16
1620853200000|2021-05-12 21:00:00|348.57|348.07|349.97|348.07|349.97|348.07|348.57|348.07|0
1620853500000|2021-05-12 21:05:00|349.92|347.97|349.77|347.97|349.92|347.97|349.77|347.97|0
1620853800000|2021-05-12 21:10:00|349.17|348.57|349.17|348.57|349.17|348.57|349.17|348.57|0
1620854400000|2021-05-12 21:20:00|349.27|348.67|349.27|348.67|349.27|348.67|349.27|348.67|0
1620854700000|2021-05-12 21:25:00|349.17|348.57|349.27|348.67|349.27|348.67|349.17|348.57|0
1620855000000|2021-05-12 21:30:00|349.17|348.57|349.17|348.57|349.17|348.57|349.17|348.57|0
1620856200000|2021-05-12 21:50:00|349.27|348.67|349.17|348.57|349.27|348.67|349.17|348.57|0
1620856500000|2021-05-12 21:55:00|349.27|348.67|349.27|348.67|349.37|348.77|349.27|348.67|0
1620856800000|2021-05-12 22:00:00|349.37|348.77|349.57|348.97|349.57|348.97|349.37|348.77|0
1620857100000|2021-05-12 22:05:00|349.67|349.07|349.67|349.07|349.67|349.07|349.57|348.97|0
1620857400000|2021-05-12 22:10:00|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620857700000|2021-05-12 22:15:00|349.87|349.27|349.57|348.97|349.97|349.37|349.57|348.97|0
1620858000000|2021-05-12 22:20:00|349.47|348.87|349.47|348.87|349.47|348.87|349.37|348.77|0
1620858600000|2021-05-12 22:30:00|349.57|348.97|349.57|348.97|349.57|348.97|349.47|348.87|0
1620859200000|2021-05-12 22:40:00|349.67|349.07|349.67|349.07|349.67|349.07|349.57|348.97|0
1620859800000|2021-05-12 22:50:00|349.57|348.97|349.57|348.97|349.67|349.07|349.57|348.97|0
1620860100000|2021-05-12 22:55:00|349.67|349.07|349.67|349.07|349.67|349.07|349.57|348.97|0
1620860400000|2021-05-12 23:00:00|349.57|348.97|349.67|349.07|349.67|349.07|349.57|348.97|0
1620860700000|2021-05-12 23:05:00|349.77|349.17|349.77|349.17|349.87|349.27|349.77|349.17|0
1620861000000|2021-05-12 23:10:00|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620861300000|2021-05-12 23:15:00|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620861600000|2021-05-12 23:20:00|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620861900000|2021-05-12 23:25:00|349.87|349.27|349.77|349.17|349.87|349.27|349.67|349.07|0
1620862200000|2021-05-12 23:30:00|349.67|349.07|349.77|349.17|349.77|349.17|349.57|348.97|0
1620862500000|2021-05-12 23:35:00|349.67|349.07|349.67|349.07|349.77|349.17|349.67|349.07|0
1620862800000|2021-05-12 23:40:00|349.57|348.97|349.67|349.07|349.67|349.07|349.57|348.97|0
1620863100000|2021-05-12 23:45:00|349.77|349.17|349.67|349.07|349.77|349.17|349.67|349.07|0
1620863400000|2021-05-12 23:50:00|349.77|349.17|349.77|349.17|349.77|349.17|349.77|349.17|0
1620863700000|2021-05-12 23:55:00|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620864000000|2021-05-13 00:00:00|349.87|349.27|349.87|349.27|349.87|349.27|349.77|349.17|0
1620864300000|2021-05-13 00:05:00|349.77|349.17|349.47|348.87|349.87|349.27|349.47|348.87|0
1620864600000|2021-05-13 00:10:00|349.37|348.77|349.47|348.87|349.57|348.97|349.27|348.67|0
1620864900000|2021-05-13 00:15:00|349.37|348.77|349.67|349.07|349.77|349.17|349.37|348.77|0
1620865200000|2021-05-13 00:20:00|349.77|349.17|349.77|349.17|349.87|349.27|349.67|349.07|0
1620865500000|2021-05-13 00:25:00|349.67|349.07|349.77|349.17|349.77|349.17|349.67|349.07|0
1620865800000|2021-05-13 00:30:00|349.57|349.22|349.47|349.32|350.02|349.82|349.12|348.97|231
1620866100000|2021-05-13 00:35:00|349.42|349.27|349.77|349.57|349.87|349.72|349.22|349.07|176
1620866400000|2021-05-13 00:40:00|349.72|349.62|350.32|350.12|350.42|350.27|349.72|349.62|238
1620866700000|2021-05-13 00:45:00|350.37|350.17|349.77|349.57|350.42|350.22|349.72|349.52|168
1620867000000|2021-05-13 00:50:00|349.72|349.62|349.87|349.72|350.07|349.92|349.52|349.37|110
1620867300000|2021-05-13 00:55:00|349.82|349.67|349.52|349.37|349.92|349.77|349.47|349.27|117
1620867600000|2021-05-13 01:00:00|349.57|349.42|348.97|348.82|349.62|349.47|348.82|348.67|377
1620867900000|2021-05-13 01:05:00|348.92|348.77|348.97|348.82|349.87|349.72|348.92|348.77|324
1620868200000|2021-05-13 01:10:00|348.92|348.77|348.97|348.82|349.17|349.02|348.72|348.52|218
1620868500000|2021-05-13 01:15:00|348.92|348.77|348.57|348.37|349.17|349.02|348.52|348.37|272
1620868800000|2021-05-13 01:20:00|348.52|348.42|348.57|348.37|348.67|348.47|348.37|348.22|254
1620869100000|2021-05-13 01:25:00|348.62|348.42|348.62|348.42|348.77|348.57|348.42|348.27|222
1620869400000|2021-05-13 01:30:00|348.72|348.47|348.82|348.67|349.02|348.87|348.52|348.32|320
1620869700000|2021-05-13 01:35:00|348.87|348.72|348.67|348.52|348.87|348.72|348.37|348.22|222
1620870000000|2021-05-13 01:40:00|348.72|348.57|348.87|348.72|348.87|348.72|348.62|348.47|169
1620870300000|2021-05-13 01:45:00|348.92|348.77|349.02|348.87|349.02|348.87|348.87|348.72|113
1620870600000|2021-05-13 01:50:00|348.97|348.82|348.87|348.72|349.02|348.87|348.77|348.57|73
1620870900000|2021-05-13 01:55:00|348.82|348.67|349.17|348.97|349.17|349.02|348.77|348.62|71
1620871200000|2021-05-13 02:00:00|349.12|349.02|348.93|348.78|349.17|349.02|348.88|348.68|131
1620871500000|2021-05-13 02:05:00|348.98|348.83|349.18|349.03|349.23|349.08|348.93|348.83|63
1620871800000|2021-05-13 02:10:00|349.13|348.98|349.38|349.18|349.43|349.28|349.08|348.93|141
1620872100000|2021-05-13 02:15:00|349.33|349.23|349.38|349.23|349.53|349.38|349.33|349.13|53
1620872400000|2021-05-13 02:20:00|349.33|349.18|349.58|349.43|349.58|349.43|349.28|349.08|54
1620872700000|2021-05-13 02:25:00|349.53|349.38|349.48|349.28|349.58|349.43|349.43|349.28|39
1620873000000|2021-05-13 02:30:00|349.43|349.33|349.23|349.08|349.58|349.43|349.23|349.08|45
1620873300000|2021-05-13 02:35:00|349.18|349.03|349.08|348.93|349.23|349.08|348.93|348.73|81
1620873600000|2021-05-13 02:40:00|349.18|348.98|349.23|349.08|349.28|349.08|349.03|348.83|70
1620873900000|2021-05-13 02:45:00|349.18|349.03|349.13|348.98|349.28|349.13|349.13|348.98|47
1620874200000|2021-05-13 02:50:00|349.18|349.03|349.28|349.13|349.38|349.18|349.08|348.93|35
1620874500000|2021-05-13 02:55:00|349.23|349.08|349.08|348.93|349.23|349.08|349.08|348.93|33
1620874800000|2021-05-13 03:00:00|349.13|348.98|349.38|349.23|349.38|349.23|349.08|348.93|77
1620875100000|2021-05-13 03:05:00|349.43|349.28|349.68|349.53|349.68|349.53|349.38|349.23|103
1620875400000|2021-05-13 03:10:00|349.73|349.48|349.88|349.73|349.93|349.78|349.73|349.48|106
1620875700000|2021-05-13 03:15:00|349.93|349.68|349.73|349.58|349.93|349.78|349.73|349.58|92
1620876000000|2021-05-13 03:20:00|349.78|349.53|349.73|349.58|349.88|349.68|349.68|349.53|121
1620876300000|2021-05-13 03:25:00|349.78|349.63|349.63|349.48|349.78|349.63|349.63|349.48|83
1620876600000|2021-05-13 03:30:00|349.68|349.53|349.73|349.58|349.83|349.63|349.58|349.43|118
1620876900000|2021-05-13 03:35:00|349.68|349.53|349.53|349.38|349.73|349.53|349.53|349.38|63
1620877200000|2021-05-13 03:40:00|349.48|349.33|349.38|349.23|349.53|349.38|349.38|349.18|80
1620877500000|2021-05-13 03:45:00|349.33|349.18|349.23|349.08|349.43|349.28|349.23|349.08|96
1620877800000|2021-05-13 03:50:00|349.28|349.13|349.38|349.23|349.48|349.28|349.28|349.13|70
1620878100000|2021-05-13 03:55:00|349.43|349.28|349.48|349.33|349.53|349.33|349.38|349.23|31
1620878400000|2021-05-13 04:00:00|349.43|349.28|349.38|349.18|349.53|349.33|349.18|349.03|66
1620878700000|2021-05-13 04:05:00|349.33|349.23|349.33|349.13|349.48|349.28|349.33|349.13|33
1620879000000|2021-05-13 04:10:00|349.28|349.08|349.18|349.03|349.33|349.08|349.08|348.93|42
1620879300000|2021-05-13 04:15:00|349.13|348.98|349.13|348.98|349.28|349.13|349.13|348.93|21
1620879600000|2021-05-13 04:20:00|349.08|348.93|348.98|348.83|349.18|348.98|348.98|348.83|48
1620879900000|2021-05-13 04:25:00|349.03|348.88|348.98|348.83|349.03|348.88|348.88|348.73|39
1620880200000|2021-05-13 04:30:00|348.93|348.78|348.98|348.83|349.03|348.88|348.88|348.73|31
1620880500000|2021-05-13 04:35:00|348.93|348.78|348.93|348.78|349.08|348.93|348.93|348.73|58
1620880800000|2021-05-13 04:40:00|348.88|348.73|348.78|348.63|349.03|348.88|348.78|348.58|119
1620881100000|2021-05-13 04:45:00|348.83|348.68|348.58|348.43|348.83|348.68|348.58|348.43|105
1620881400000|2021-05-13 04:50:00|348.63|348.38|349.03|348.88|349.03|348.88|348.53|348.38|289
1620881700000|2021-05-13 04:55:00|348.98|348.83|348.93|348.73|349.03|348.88|348.88|348.73|68
1620882000000|2021-05-13 05:00:00|348.88|348.78|348.83|348.68|348.98|348.83|348.83|348.63|58
1620882300000|2021-05-13 05:05:00|348.78|348.63|348.53|348.38|348.83|348.68|348.43|348.28|61
1620882600000|2021-05-13 05:10:00|348.48|348.33|348.23|348.08|348.48|348.33|348.23|348.08|47
1620882900000|2021-05-13 05:15:00|348.28|348.13|348.08|347.93|348.28|348.13|348.08|347.93|90
1620883200000|2021-05-13 05:20:00|348.03|347.88|347.48|347.28|348.08|347.88|347.28|347.08|177
1620883500000|2021-05-13 05:25:00|347.43|347.33|347.23|347.03|347.58|347.43|347.13|346.93|159
1620883800000|2021-05-13 05:30:00|347.18|347.08|347.23|347.08|347.33|347.18|347.03|346.83|101
1620884100000|2021-05-13 05:35:00|347.28|347.13|347.68|347.48|347.78|347.63|347.23|347.08|98
1620884400000|2021-05-13 05:40:00|347.63|347.53|347.08|346.93|347.63|347.53|347.08|346.93|103
1620884700000|2021-05-13 05:45:00|347.18|346.98|347.28|347.08|347.43|347.28|347.13|346.98|103
1620885000000|2021-05-13 05:50:00|347.33|347.13|347.08|346.93|347.33|347.13|347.03|346.88|61
1620885300000|2021-05-13 05:55:00|347.03|346.88|347.23|347.08|347.33|347.18|347.03|346.88|48
1620885600000|2021-05-13 06:00:00|347.28|347.13|347.53|347.38|347.68|347.48|347.28|347.13|80
1620885900000|2021-05-13 06:05:00|347.48|347.33|347.73|347.58|347.78|347.63|347.43|347.23|54
1620886200000|2021-05-13 06:10:00|347.68|347.53|347.63|347.43|347.88|347.73|347.63|347.43|51
1620886500000|2021-05-13 06:15:00|347.58|347.48|347.48|347.33|347.58|347.48|347.48|347.33|20
1620886800000|2021-05-13 06:20:00|347.53|347.38|347.48|347.33|347.68|347.53|347.43|347.23|53
1620887100000|2021-05-13 06:25:00|347.43|347.28|347.58|347.43|347.58|347.43|347.38|347.23|21
1620887400000|2021-05-13 06:30:00|347.63|347.48|347.48|347.33|347.73|347.58|347.48|347.33|53
1620887700000|2021-05-13 06:35:00|347.43|347.28|347.48|347.33|347.58|347.43|347.38|347.23|60
1620888000000|2021-05-13 06:40:00|347.53|347.38|347.43|347.28|347.58|347.43|347.43|347.28|31
1620888300000|2021-05-13 06:45:00|347.48|347.33|347.63|347.48|347.63|347.48|347.48|347.33|50
1620888600000|2021-05-13 06:50:00|347.58|347.43|347.38|347.23|347.63|347.43|347.38|347.23|31
1620888900000|2021-05-13 06:55:00|347.33|347.18|347.08|346.93|347.33|347.18|347.03|346.88|103
1620889200000|2021-05-13 07:00:00|347.13|346.98|345.93|345.73|347.13|346.98|345.83|345.68|420
1620889500000|2021-05-13 07:05:00|345.98|345.78|346.03|345.88|346.03|345.88|345.83|345.68|175
1620889800000|2021-05-13 07:10:00|346.08|345.83|346.23|346.08|346.33|346.13|345.98|345.83|233
1620890100000|2021-05-13 07:15:00|346.18|346.03|345.93|345.78|346.18|346.08|345.83|345.68|170
1620890400000|2021-05-13 07:20:00|345.98|345.83|345.83|345.68|346.28|346.13|345.78|345.63|161
1620890700000|2021-05-13 07:25:00|345.88|345.73|345.53|345.38|345.88|345.73|345.48|345.33|148
1620891000000|2021-05-13 07:30:00|345.48|345.33|345.28|345.13|345.53|345.33|345.08|344.93|240
1620891300000|2021-05-13 07:35:00|345.23|345.08|344.88|344.73|345.43|345.28|344.88|344.73|147
1620891600000|2021-05-13 07:40:00|344.93|344.68|344.58|344.38|344.93|344.78|344.48|344.33|261
1620891900000|2021-05-13 07:45:00|344.53|344.43|344.38|344.23|344.73|344.58|344.38|344.18|220
1620892200000|2021-05-13 07:50:00|344.43|344.28|344.28|344.08|344.48|344.33|344.13|343.98|188
1620892500000|2021-05-13 07:55:00|344.23|344.13|343.83|343.68|344.23|344.13|343.83|343.68|235
1620892800000|2021-05-13 08:00:00|343.78|343.63|343.38|343.18|343.83|343.63|343.23|343.03|394
1620893100000|2021-05-13 08:05:00|343.33|343.23|343.33|343.18|343.83|343.68|343.33|343.13|231
1620893400000|2021-05-13 08:10:00|343.28|343.13|342.73|342.58|343.28|343.13|342.63|342.48|328
1620893700000|2021-05-13 08:15:00|342.78|342.63|342.68|342.48|342.83|342.68|342.53|342.38|259
1620894000000|2021-05-13 08:20:00|342.73|342.53|342.98|342.83|343.03|342.83|342.63|342.48|187
1620894300000|2021-05-13 08:25:00|342.93|342.78|342.68|342.53|342.98|342.83|342.58|342.43|198
1620894600000|2021-05-13 08:30:00|342.63|342.48|342.38|342.23|342.63|342.53|342.23|342.08|264
1620894900000|2021-05-13 08:35:00|342.33|342.18|342.18|342.03|342.33|342.18|342.13|341.98|133
1620895200000|2021-05-13 08:40:00|342.23|342.08|342.13|341.93|342.28|342.13|341.93|341.78|185
1620895500000|2021-05-13 08:45:00|342.08|341.98|341.98|341.83|342.18|342.03|341.98|341.83|74
1620895800000|2021-05-13 08:50:00|342.08|341.88|342.08|341.93|342.13|341.93|341.88|341.73|127
1620896100000|2021-05-13 08:55:00|342.13|341.98|342.63|342.48|342.68|342.53|342.13|341.98|173
1620896400000|2021-05-13 09:00:00|342.68|342.53|344.08|343.88|344.23|344.03|342.68|342.53|520
1620896700000|2021-05-13 09:05:00|344.13|343.98|343.08|342.83|344.13|343.98|343.03|342.83|167
1620897000000|2021-05-13 09:10:00|343.18|342.88|343.08|342.68|343.48|343.08|342.83|342.63|79
1620897300000|2021-05-13 09:15:00|343.48|342.73|342.98|342.53|343.48|343.18|342.83|342.53|49
1620897600000|2021-05-13 09:20:00|343.48|342.88|343.68|343.08|343.78|343.18|343.48|342.88|0
1620897900000|2021-05-13 09:25:00|343.78|343.18|343.78|343.18|343.88|343.28|343.68|343.08|3
1620898200000|2021-05-13 09:30:00|343.88|343.28|343.68|343.08|343.88|343.28|343.68|343.08|0
1620898500000|2021-05-13 09:35:00|343.78|343.18|343.78|343.18|343.78|343.18|343.58|342.98|0
1620898800000|2021-05-13 09:40:00|343.68|343.08|343.78|343.18|343.78|343.18|343.68|343.08|0
1620899100000|2021-05-13 09:45:00|343.68|343.08|343.68|343.08|343.78|343.18|343.68|343.08|0
1620899400000|2021-05-13 09:50:00|343.78|343.18|343.68|343.43|343.78|343.43|343.33|342.63|55
1620899700000|2021-05-13 09:55:00|343.73|343.48|343.53|343.33|343.78|343.58|343.43|343.23|25
1620900000000|2021-05-13 10:00:00|343.58|343.38|343.23|343.03|343.68|343.48|343.18|342.98|19
1620900300000|2021-05-13 10:05:00|343.18|342.98|343.38|343.18|343.43|343.23|343.03|342.83|14
1620900600000|2021-05-13 10:10:00|343.33|343.13|343.53|343.33|343.53|343.33|343.23|343.03|3
1620900900000|2021-05-13 10:15:00|343.58|343.38|343.83|343.63|343.88|343.68|343.58|343.38|76
1620901200000|2021-05-13 10:20:00|343.78|343.68|343.78|343.63|343.83|343.68|343.58|343.43|25
1620901500000|2021-05-13 10:25:00|343.83|343.58|343.98|343.83|344.18|343.98|343.73|343.53|46
1620901800000|2021-05-13 10:30:00|344.03|343.88|343.88|343.68|344.23|344.03|343.88|343.68|16
1620902100000|2021-05-13 10:35:00|343.83|343.73|344.13|343.98|344.13|343.98|343.73|343.58|7
1620902400000|2021-05-13 10:40:00|344.08|343.93|344.13|343.93|344.28|344.08|343.93|343.73|13
1620902700000|2021-05-13 10:45:00|344.08|343.88|343.98|343.78|344.18|343.98|343.93|343.78|66
1620903000000|2021-05-13 10:50:00|344.08|343.83|344.23|343.98|344.23|343.98|344.08|343.63|55
1620903300000|2021-05-13 10:55:00|344.18|344.03|344.23|344.03|344.28|344.08|344.18|344.03|8
1620903600000|2021-05-13 11:00:00|344.18|344.08|343.83|343.68|344.23|344.08|343.83|343.68|37
1620903900000|2021-05-13 11:05:00|343.78|343.63|343.78|343.58|343.88|343.68|343.63|343.48|51
1620904200000|2021-05-13 11:10:00|343.73|343.63|344.03|343.83|344.03|343.88|343.73|343.58|36
1620904500000|2021-05-13 11:15:00|344.08|343.88|344.13|343.98|344.23|344.08|343.98|343.83|34
1620904800000|2021-05-13 11:20:00|344.08|343.93|344.48|344.33|344.53|344.33|344.03|343.88|25
1620905100000|2021-05-13 11:25:00|344.53|344.28|344.63|344.43|344.73|344.53|344.48|344.28|20
1620905400000|2021-05-13 11:30:00|344.58|344.48|345.03|344.88|345.03|344.88|344.58|344.38|36
1620905700000|2021-05-13 11:35:00|345.08|344.93|345.13|344.93|345.33|345.18|344.98|344.83|37
1620906000000|2021-05-13 11:40:00|345.18|344.98|345.38|345.18|345.38|345.23|345.13|344.93|20
1620906300000|2021-05-13 11:45:00|345.33|345.23|345.18|344.98|345.43|345.28|345.13|344.93|22
1620906600000|2021-05-13 11:50:00|345.13|345.03|345.08|344.93|345.23|345.03|344.98|344.78|18
1620906900000|2021-05-13 11:55:00|345.13|344.98|345.23|345.03|345.33|345.18|345.08|344.93|8
1620907200000|2021-05-13 12:00:00|345.18|345.08|345.38|345.23|345.43|345.28|345.18|345.03|40
1620907500000|2021-05-13 12:05:00|345.33|345.18|345.53|345.33|345.53|345.38|345.23|345.08|13
1620907800000|2021-05-13 12:10:00|345.48|345.28|345.63|345.43|345.68|345.53|345.48|345.28|33
1620908100000|2021-05-13 12:15:00|345.58|345.38|345.43|345.28|345.63|345.43|345.43|345.23|12
1620908400000|2021-05-13 12:20:00|345.48|345.23|345.73|345.53|345.78|345.63|345.48|345.23|11
1620908700000|2021-05-13 12:25:00|345.68|345.58|345.48|345.33|345.78|345.58|345.48|345.33|17
1620909000000|2021-05-13 12:30:00|345.43|345.23|345.48|345.18|345.58|345.38|344.98|344.83|100
1620909300000|2021-05-13 12:35:00|345.43|345.23|345.88|345.63|345.88|345.68|345.43|345.18|33
1620909600000|2021-05-13 12:40:00|345.83|345.58|345.93|345.63|345.93|345.63|345.83|345.58|8
1620909900000|2021-05-13 12:45:00|345.98|345.58|345.93|345.68|346.03|345.83|345.83|345.58|15
1620910200000|2021-05-13 12:50:00|345.98|345.73|345.98|345.78|346.08|345.88|345.93|345.73|34
1620910500000|2021-05-13 12:55:00|346.03|345.83|345.98|345.78|346.08|345.93|345.93|345.73|36
1620910800000|2021-05-13 13:00:00|346.03|345.83|346.03|345.83|346.13|345.93|345.98|345.78|24
1620911100000|2021-05-13 13:05:00|345.98|345.78|346.13|345.93|346.18|346.03|345.98|345.78|48
1620911400000|2021-05-13 13:10:00|346.08|345.98|345.98|345.73|346.13|345.98|345.93|345.73|5
1620911700000|2021-05-13 13:15:00|345.93|345.78|346.03|345.83|346.03|345.88|345.88|345.68|3
1620912000000|2021-05-13 13:20:00|345.98|345.93|346.18|345.98|346.18|346.03|345.98|345.83|11
1620912300000|2021-05-13 13:25:00|346.13|345.93|346.13|345.93|346.18|345.93|345.98|345.83|8
1620912600000|2021-05-13 13:30:00|346.08|345.98|346.63|346.43|346.63|346.43|345.98|345.78|112
1620912900000|2021-05-13 13:35:00|346.58|346.38|346.53|346.33|346.88|346.73|346.48|346.33|101
1620913200000|2021-05-13 13:40:00|346.58|346.38|346.68|346.48|346.83|346.63|346.58|346.33|75
1620913500000|2021-05-13 13:45:00|346.73|346.53|346.58|346.43|346.88|346.73|346.53|346.38|76
1620913800000|2021-05-13 13:50:00|346.63|346.48|346.93|346.78|347.08|346.93|346.58|346.48|158
1620914100000|2021-05-13 13:55:00|346.98|346.73|347.18|346.98|347.28|347.13|346.93|346.73|124
1620914400000|2021-05-13 14:00:00|347.23|347.03|347.38|347.18|347.53|347.38|347.23|346.98|64
1620914700000|2021-05-13 14:05:00|347.43|347.23|347.33|347.08|347.48|347.28|347.28|347.08|21
1620915000000|2021-05-13 14:10:00|347.28|347.13|347.43|347.23|347.58|347.43|347.23|347.08|48
1620915300000|2021-05-13 14:15:00|347.48|347.28|347.23|347.03|347.53|347.38|347.23|347.03|21
1620915600000|2021-05-13 14:20:00|347.08|346.88|347.23|347.03|347.28|347.13|346.93|346.73|53
1620915900000|2021-05-13 14:25:00|347.28|347.08|347.28|347.08|347.28|347.13|347.08|346.88|40
1620916200000|2021-05-13 14:30:00|347.33|347.13|347.33|347.13|347.38|347.23|347.18|347.03|5
1620916500000|2021-05-13 14:35:00|347.38|347.08|347.33|347.13|347.38|347.18|347.08|346.93|7
1620916800000|2021-05-13 14:40:00|347.38|347.18|347.18|347.03|347.38|347.23|347.08|346.93|19
1620917100000|2021-05-13 14:45:00|347.23|346.98|347.53|347.33|347.58|347.43|347.18|346.98|90
1620917400000|2021-05-13 14:50:00|347.68|347.38|347.73|347.58|347.73|347.58|347.48|347.28|84
1620917700000|2021-05-13 14:55:00|347.78|347.63|347.78|347.58|347.93|347.78|347.68|347.53|58
1620918000000|2021-05-13 15:00:00|347.73|347.63|347.58|347.38|347.78|347.63|347.48|347.33|26
1620918300000|2021-05-13 15:05:00|347.53|347.33|347.43|347.23|347.63|347.43|347.28|347.13|30
1620918600000|2021-05-13 15:10:00|347.38|347.28|347.23|347.08|347.43|347.28|347.23|347.08|8
1620918900000|2021-05-13 15:15:00|347.28|347.03|347.48|347.33|347.53|347.38|347.18|347.03|25
1620919200000|2021-05-13 15:20:00|347.53|347.38|347.23|347.03|347.53|347.38|347.18|347.03|32
1620919500000|2021-05-13 15:25:00|347.18|347.08|346.93|346.73|347.23|347.08|346.88|346.68|39
1620919800000|2021-05-13 15:30:00|346.98|346.78|347.03|346.88|347.13|346.98|346.93|346.78|21
1620920100000|2021-05-13 15:35:00|346.98|346.83|347.08|346.88|347.13|346.98|346.88|346.68|35
1620920400000|2021-05-13 15:40:00|347.03|346.83|346.58|346.38|347.08|346.88|346.53|346.38|15
1620920700000|2021-05-13 15:45:00|346.53|346.43|346.98|346.83|347.03|346.83|346.53|346.38|56
1620921000000|2021-05-13 15:50:00|347.03|346.78|346.78|346.63|347.03|346.88|346.78|346.58|33
1620921300000|2021-05-13 15:55:00|346.83|346.68|346.83|346.63|346.93|346.73|346.63|346.48|10
1620921600000|2021-05-13 16:00:00|346.78|346.58|346.88|346.68|347.13|346.93|346.78|346.58|3
1620921900000|2021-05-13 16:05:00|346.83|346.73|347.28|347.08|347.28|347.08|346.83|346.68|16
1620922200000|2021-05-13 16:10:00|347.33|347.13|347.63|347.43|347.63|347.43|347.33|347.13|27
1620922500000|2021-05-13 16:15:00|347.68|347.48|347.43|347.28|347.73|347.58|347.43|347.28|5
1620922800000|2021-05-13 16:20:00|347.48|347.33|347.28|347.08|347.53|347.38|347.23|347.08|4
1620923100000|2021-05-13 16:25:00|347.33|347.13|347.53|347.38|347.63|347.48|347.33|347.13|7
1620923400000|2021-05-13 16:30:00|347.58|347.33|347.78|347.63|347.78|347.63|347.53|347.33|3
1620923700000|2021-05-13 16:35:00|347.83|347.68|347.58|347.43|347.83|347.68|347.58|347.38|10
1620924000000|2021-05-13 16:40:00|347.63|347.48|347.53|347.33|347.63|347.48|347.43|347.23|1
1620924300000|2021-05-13 16:45:00|347.58|347.38|347.83|347.68|347.83|347.68|347.53|347.33|5
1620924600000|2021-05-13 16:50:00|347.88|347.73|347.63|347.48|347.88|347.73|347.53|347.38|33
1620924900000|2021-05-13 16:55:00|347.68|347.53|347.33|347.08|347.68|347.53|347.23|347.03|31
1620925200000|2021-05-13 17:00:00|347.43|347.03|347.43|347.03|347.48|347.03|347.18|346.98|2
1620925500000|2021-05-13 17:05:00|347.48|347.13|347.53|347.33|347.63|347.38|347.33|347.13|5
1620925800000|2021-05-13 17:10:00|347.48|347.28|347.93|347.73|347.98|347.78|347.48|347.28|110
1620926100000|2021-05-13 17:15:00|347.88|347.78|347.58|347.38|347.98|347.83|347.58|347.38|11
1620926400000|2021-05-13 17:20:00|347.63|347.43|347.28|347.08|347.63|347.48|347.23|347.03|3
1620926700000|2021-05-13 17:25:00|347.23|347.03|347.28|347.08|347.43|347.23|347.13|346.98|10
1620927000000|2021-05-13 17:30:00|347.23|347.03|346.93|346.68|347.43|347.28|346.83|346.63|35
1620927300000|2021-05-13 17:35:00|346.88|346.73|346.83|346.68|346.98|346.83|346.68|346.48|17
1620927600000|2021-05-13 17:40:00|346.88|346.73|347.18|346.98|347.18|346.98|346.83|346.63|25
1620927900000|2021-05-13 17:45:00|347.13|346.93|346.93|346.73|347.18|347.03|346.83|346.63|7
1620928200000|2021-05-13 17:50:00|346.98|346.78|347.53|347.28|347.53|347.33|346.98|346.78|3
1620928500000|2021-05-13 17:55:00|347.48|347.33|347.43|347.23|347.53|347.38|347.38|347.23|11
1620928800000|2021-05-13 18:00:00|347.38|347.28|347.78|347.58|347.88|347.73|347.38|347.23|13
1620929100000|2021-05-13 18:05:00|347.83|347.63|348.13|347.93|348.28|348.13|347.83|347.63|100
1620929400000|2021-05-13 18:10:00|348.18|347.98|348.23|348.08|348.28|348.13|348.13|347.93|19
1620929700000|2021-05-13 18:15:00|348.28|348.03|348.08|347.88|348.28|348.13|348.08|347.88|12
1620930000000|2021-05-13 18:20:00|348.13|347.93|348.23|348.03|348.38|348.23|348.08|347.93|16
1620930300000|2021-05-13 18:25:00|348.18|347.98|348.43|348.23|348.43|348.28|348.08|347.93|13
1620930600000|2021-05-13 18:30:00|348.38|348.28|348.58|348.38|348.58|348.43|348.33|348.18|10
1620930900000|2021-05-13 18:35:00|348.63|348.43|348.63|348.43|348.78|348.58|348.58|348.38|15
1620931200000|2021-05-13 18:40:00|348.68|348.48|348.73|348.53|348.78|348.63|348.63|348.43|11
1620931500000|2021-05-13 18:45:00|348.68|348.58|348.63|348.43|348.78|348.58|348.53|348.38|8
1620931800000|2021-05-13 18:50:00|348.58|348.48|348.33|348.13|348.58|348.48|348.28|348.08|32
1620932100000|2021-05-13 18:55:00|348.28|348.08|348.03|347.88|348.28|348.13|348.03|347.88|23
1620932400000|2021-05-13 19:00:00|348.08|347.93|348.08|347.88|348.38|348.23|348.03|347.88|24
1620932700000|2021-05-13 19:05:00|348.13|347.93|348.28|348.08|348.28|348.13|348.03|347.88|17
1620933000000|2021-05-13 19:10:00|348.23|348.13|348.08|347.88|348.28|348.13|347.93|347.78|12
1620933300000|2021-05-13 19:15:00|348.03|347.93|348.03|347.83|348.23|348.08|347.98|347.83|17
1620933600000|2021-05-13 19:20:00|347.98|347.88|347.88|347.68|348.03|347.88|347.73|347.58|27
1620933900000|2021-05-13 19:25:00|347.93|347.73|347.98|347.78|348.03|347.88|347.93|347.68|22
1620934200000|2021-05-13 19:30:00|348.03|347.73|348.13|347.93|348.18|347.98|347.93|347.73|6
1620934500000|2021-05-13 19:35:00|348.08|347.88|348.28|348.08|348.33|348.18|348.08|347.88|15
1620934800000|2021-05-13 19:40:00|348.23|348.13|348.53|348.18|348.53|348.18|348.18|348.03|80
1620935100000|2021-05-13 19:45:00|348.48|348.13|348.53|348.23|348.53|348.33|348.48|348.13|6
1620935400000|2021-05-13 19:50:00|348.48|348.28|348.68|348.48|348.68|348.53|348.28|348.08|78
1620935700000|2021-05-13 19:55:00|348.73|348.53|348.63|348.48|348.73|348.58|348.63|348.48|43
1620936000000|2021-05-13 20:00:00|348.68|348.53|348.58|348.43|348.73|348.58|348.58|348.43|56
1620936300000|2021-05-13 20:05:00|348.53|348.38|348.48|348.33|348.58|348.43|348.43|348.28|10
1620936600000|2021-05-13 20:10:00|348.53|348.28|348.48|348.33|348.58|348.38|348.48|348.28|0
1620936900000|2021-05-13 20:15:00|348.53|348.38|348.48|348.33|348.58|348.43|348.48|348.33|0
1620937200000|2021-05-13 20:20:00|348.53|348.38|348.48|348.33|348.53|348.38|348.48|348.33|0
1620937500000|2021-05-13 20:25:00|348.53|348.38|348.53|348.33|348.53|348.38|348.48|348.33|0
1620937800000|2021-05-13 20:30:00|348.48|348.38|348.58|348.43|348.58|348.43|348.48|348.33|0
1620938100000|2021-05-13 20:35:00|348.53|348.38|348.58|348.43|348.58|348.43|348.48|348.33|0
1620938400000|2021-05-13 20:40:00|348.53|348.38|348.48|348.33|348.58|348.43|348.48|348.23|15
1620938700000|2021-05-13 20:45:00|348.53|348.38|348.53|348.33|348.58|348.38|348.48|348.33|0
1620939300000|2021-05-13 20:55:00|348.58|348.28|348.53|348.28|348.58|348.28|348.53|348.23|6
1620939600000|2021-05-13 21:00:00|348.58|348.23|348.63|348.23|348.68|348.23|348.58|348.23|0
1620940200000|2021-05-13 21:10:00|348.68|348.28|348.78|348.18|348.78|348.28|348.63|348.18|2
1620941100000|2021-05-13 21:25:00|348.68|348.08|348.68|348.08|348.78|348.18|348.68|348.08|0
1620942000000|2021-05-13 21:40:00|348.78|348.18|348.68|348.08|348.78|348.18|348.68|348.08|0
1620942900000|2021-05-13 21:55:00|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620943200000|2021-05-13 22:00:00|348.88|348.28|348.78|348.18|348.88|348.28|348.68|348.08|0
1620943500000|2021-05-13 22:05:00|348.88|348.28|348.88|348.28|348.88|348.28|348.88|348.28|0
1620943800000|2021-05-13 22:10:00|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620944100000|2021-05-13 22:15:00|348.88|348.28|348.78|348.18|348.88|348.28|348.78|348.18|0
1620944400000|2021-05-13 22:20:00|348.68|348.08|348.68|348.08|348.78|348.18|348.68|348.08|0
1620944700000|2021-05-13 22:25:00|348.58|347.98|348.58|347.98|348.68|348.08|348.58|347.98|0
1620945000000|2021-05-13 22:30:00|348.68|348.08|348.68|348.08|348.68|348.08|348.58|347.98|0
1620945300000|2021-05-13 22:35:00|348.58|347.98|348.68|348.08|348.68|348.08|348.58|347.98|0
1620945600000|2021-05-13 22:40:00|348.58|347.98|348.68|348.08|348.68|348.08|348.58|347.98|0
1620946200000|2021-05-13 22:50:00|348.78|348.18|348.78|348.18|348.78|348.18|348.78|348.18|0
1620946500000|2021-05-13 22:55:00|348.68|348.08|348.68|348.08|348.68|348.08|348.68|348.08|0
1620947400000|2021-05-13 23:10:00|348.58|347.98|348.58|347.98|348.68|348.08|348.58|347.98|0
1620947700000|2021-05-13 23:15:00|348.68|348.08|348.68|348.08|348.78|348.18|348.68|348.08|0
1620948000000|2021-05-13 23:20:00|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620948300000|2021-05-13 23:25:00|348.78|348.18|348.78|348.18|348.88|348.28|348.78|348.18|0
1620948600000|2021-05-13 23:30:00|348.88|348.28|348.88|348.28|348.98|348.38|348.88|348.28|0
1620948900000|2021-05-13 23:35:00|348.78|348.18|348.58|347.98|348.88|348.28|348.38|347.78|0
1620949200000|2021-05-13 23:40:00|348.68|348.08|348.78|348.18|348.78|348.18|348.58|347.98|0
1620949500000|2021-05-13 23:45:00|348.88|348.28|348.88|348.28|348.98|348.38|348.78|348.18|0
1620949800000|2021-05-13 23:50:00|348.78|348.18|348.88|348.28|348.98|348.38|348.78|348.18|0
1620950100000|2021-05-13 23:55:00|348.98|348.38|348.88|348.28|348.98|348.38|348.88|348.28|0
1620950400000|2021-05-14 00:00:00|348.98|348.38|348.98|348.38|348.98|348.38|348.78|348.18|0
1620950700000|2021-05-14 00:05:00|349.08|348.48|348.88|348.28|349.08|348.48|348.88|348.28|0
1620951000000|2021-05-14 00:10:00|348.78|348.18|348.88|348.28|348.88|348.28|348.78|348.18|0
1620951300000|2021-05-14 00:15:00|348.98|348.38|348.98|348.38|349.08|348.48|348.98|348.38|0
1620951600000|2021-05-14 00:20:00|348.88|348.28|348.88|348.28|348.98|348.38|348.88|348.28|0
1620951900000|2021-05-14 00:25:00|348.98|348.38|348.88|348.28|348.98|348.38|348.78|348.18|0
1620952200000|2021-05-14 00:30:00|348.93|348.43|348.83|348.68|349.08|348.93|348.28|348.13|406
1620952500000|2021-05-14 00:35:00|348.88|348.73|349.78|349.58|349.78|349.63|348.83|348.68|541
1620952800000|2021-05-14 00:40:00|349.73|349.63|349.73|349.58|349.88|349.68|349.18|349.03|323
1620953100000|2021-05-14 00:45:00|349.83|349.68|350.03|349.83|350.33|350.18|349.78|349.63|431
1620953400000|2021-05-14 00:50:00|350.13|349.88|349.98|349.78|350.33|350.13|349.93|349.73|245
1620953700000|2021-05-14 00:55:00|350.08|349.83|350.58|350.43|350.83|350.63|349.73|349.58|696
1620954000000|2021-05-14 01:00:00|350.63|350.63|351.48|351.33|351.63|351.48|350.58|350.43|1393
1620954300000|2021-05-14 01:05:00|351.53|351.28|350.78|350.63|351.63|351.48|350.78|350.63|671
1620954600000|2021-05-14 01:10:00|350.73|350.58|350.48|350.33|350.78|350.58|350.43|350.23|339
1620954900000|2021-05-14 01:15:00|350.43|350.28|350.53|350.33|350.78|350.63|350.23|350.08|429
1620955200000|2021-05-14 01:20:00|350.58|350.38|350.88|350.73|351.18|351.03|350.53|350.33|315
1620955500000|2021-05-14 01:25:00|350.93|350.78|351.03|350.83|351.28|351.13|350.88|350.73|261
1620955800000|2021-05-14 01:30:00|350.98|350.78|351.08|350.93|351.13|350.93|350.73|350.58|372
1620956100000|2021-05-14 01:35:00|351.13|350.98|351.43|351.28|351.83|351.63|351.08|350.93|681
1620956400000|2021-05-14 01:40:00|351.38|351.23|351.88|351.73|352.18|352.03|351.38|351.23|596
1620956700000|2021-05-14 01:45:00|351.83|351.68|351.48|351.33|351.98|351.83|351.48|351.28|239
1620957000000|2021-05-14 01:50:00|351.53|351.38|351.43|351.28|351.68|351.53|351.43|351.23|226
1620957300000|2021-05-14 01:55:00|351.48|351.33|351.73|351.58|351.83|351.68|351.38|351.23|141
1620957600000|2021-05-14 02:00:00|351.78|351.53|351.98|351.83|352.03|351.88|351.58|351.43|217
1620957900000|2021-05-14 02:05:00|352.03|351.88|351.98|351.83|352.13|351.98|351.88|351.73|261
1620958200000|2021-05-14 02:10:00|352.03|351.78|352.18|351.98|352.18|352.03|351.88|351.73|192
1620958500000|2021-05-14 02:15:00|352.13|352.03|352.08|351.93|352.28|352.13|352.08|351.93|226
1620958800000|2021-05-14 02:20:00|352.13|351.98|352.38|352.23|352.43|352.28|352.08|351.93|340
1620959100000|2021-05-14 02:25:00|352.43|352.28|352.33|352.18|352.63|352.48|352.33|352.18|314
1620959400000|2021-05-14 02:30:00|352.38|352.23|352.58|352.43|352.73|352.58|352.38|352.23|192
1620959700000|2021-05-14 02:35:00|352.63|352.48|352.48|352.33|352.83|352.68|352.43|352.28|273
1620960000000|2021-05-14 02:40:00|352.53|352.38|352.83|352.68|352.98|352.78|352.53|352.38|435
1620960300000|2021-05-14 02:45:00|352.78|352.63|352.93|352.78|352.98|352.83|352.73|352.58|294
1620960600000|2021-05-14 02:50:00|352.88|352.73|352.78|352.63|352.88|352.78|352.58|352.43|168
1620960900000|2021-05-14 02:55:00|352.83|352.68|352.68|352.53|352.83|352.68|352.63|352.48|187
1620961200000|2021-05-14 03:00:00|352.73|352.58|353.28|353.08|353.78|353.58|352.68|352.53|1438
1620961500000|2021-05-14 03:05:00|353.23|353.13|353.38|353.23|353.38|353.23|353.08|352.93|408
1620961800000|2021-05-14 03:10:00|353.33|353.18|353.78|353.63|353.83|353.68|353.33|353.18|397
1620962100000|2021-05-14 03:15:00|353.83|353.68|353.53|353.33|353.83|353.68|353.43|353.28|555
1620962400000|2021-05-14 03:20:00|353.58|353.38|353.58|353.43|353.83|353.68|353.48|353.33|287
1620962700000|2021-05-14 03:25:00|353.53|353.38|353.53|353.38|353.63|353.43|353.33|353.18|221
1620963000000|2021-05-14 03:30:00|353.58|353.43|353.58|353.43|353.63|353.48|353.38|353.23|326
1620963300000|2021-05-14 03:35:00|353.63|353.48|353.63|353.48|353.78|353.63|353.53|353.33|165
1620963600000|2021-05-14 03:40:00|353.68|353.53|353.73|353.58|353.83|353.68|353.63|353.48|257
1620963900000|2021-05-14 03:45:00|353.78|353.63|353.48|353.33|353.78|353.63|353.48|353.33|169
1620964200000|2021-05-14 03:50:00|353.43|353.28|353.53|353.38|353.58|353.43|353.43|353.28|131
1620964500000|2021-05-14 03:55:00|353.58|353.43|353.23|353.08|353.58|353.43|353.18|353.03|230
1620964800000|2021-05-14 04:00:00|353.28|353.13|353.78|353.63|353.98|353.78|353.28|353.13|201
1620965100000|2021-05-14 04:05:00|353.83|353.68|353.73|353.58|353.83|353.68|353.68|353.53|96
1620965400000|2021-05-14 04:10:00|353.78|353.63|353.83|353.68|354.03|353.88|353.78|353.63|134
1620965700000|2021-05-14 04:15:00|353.78|353.58|353.18|353.03|353.78|353.58|353.18|352.98|244
1620966000000|2021-05-14 04:20:00|353.13|352.98|353.98|353.83|354.63|354.48|353.03|352.88|1250
1620966300000|2021-05-14 04:25:00|353.93|353.73|353.78|353.63|353.93|353.73|353.73|353.58|141
1620966600000|2021-05-14 04:30:00|353.73|353.58|353.78|353.63|354.03|353.88|353.73|353.58|117
1620966900000|2021-05-14 04:35:00|353.83|353.68|353.63|353.48|353.88|353.73|353.63|353.48|110
1620967200000|2021-05-14 04:40:00|353.68|353.53|353.53|353.38|353.68|353.53|353.53|353.38|131
1620967500000|2021-05-14 04:45:00|353.48|353.33|353.38|353.23|353.73|353.53|353.38|353.23|247
1620967800000|2021-05-14 04:50:00|353.33|353.18|353.33|353.18|353.43|353.28|353.33|353.18|109
1620968100000|2021-05-14 04:55:00|353.38|353.23|353.28|353.13|353.38|353.23|353.23|353.08|259
1620968400000|2021-05-14 05:00:00|353.23|353.03|352.98|352.83|353.28|353.13|352.73|352.58|251
1620968700000|2021-05-14 05:05:00|352.88|352.78|351.93|351.78|352.88|352.83|351.93|351.78|535
1620969000000|2021-05-14 05:10:00|351.88|351.73|350.53|350.38|351.88|351.73|350.28|350.08|1497
1620969300000|2021-05-14 05:15:00|350.58|350.43|350.28|350.13|350.93|350.78|350.28|350.13|451
1620969600000|2021-05-14 05:20:00|350.33|350.18|348.73|348.53|350.33|350.18|348.68|348.53|1015
1620969900000|2021-05-14 05:25:00|348.68|348.58|347.88|347.73|348.88|348.73|347.78|347.63|1117
1620970200000|2021-05-14 05:30:00|347.93|347.68|345.78|345.63|347.93|347.78|345.78|345.58|855
1620970500000|2021-05-14 05:35:00|345.83|345.58|346.93|346.78|346.93|346.78|345.58|345.43|940
1620970800000|2021-05-14 05:40:00|346.88|346.73|346.18|346.03|346.88|346.73|346.13|345.93|671
1620971100000|2021-05-14 05:45:00|346.08|345.88|345.58|345.43|346.28|346.08|345.58|345.38|801
1620971400000|2021-05-14 05:50:00|345.53|345.38|343.68|343.48|345.63|345.48|343.58|343.43|1104
1620971700000|2021-05-14 05:55:00|343.63|343.43|344.18|343.98|344.18|343.98|343.13|342.93|602
1620972000000|2021-05-14 06:00:00|344.13|344.03|343.73|343.53|344.23|344.03|343.43|343.23|486
1620972300000|2021-05-14 06:05:00|343.68|343.48|343.03|342.83|343.73|343.58|342.98|342.83|347
1620972600000|2021-05-14 06:10:00|342.98|342.78|343.73|343.53|343.88|343.63|342.73|342.58|372
1620972900000|2021-05-14 06:15:00|343.68|343.48|343.43|343.28|343.68|343.48|343.38|343.18|184
1620973200000|2021-05-14 06:20:00|343.38|343.23|343.18|343.03|343.68|343.53|343.18|343.03|392
1620973500000|2021-05-14 06:25:00|343.13|342.98|343.28|343.13|343.38|343.23|343.08|342.93|197
1620973800000|2021-05-14 06:30:00|343.33|343.18|343.73|343.53|343.73|343.58|343.23|343.03|223
1620974100000|2021-05-14 06:35:00|343.83|343.58|345.03|344.88|345.18|345.03|343.83|343.53|414
1620974400000|2021-05-14 06:40:00|345.08|344.83|345.63|345.43|345.68|345.53|345.08|344.83|328
1620974700000|2021-05-14 06:45:00|345.68|345.48|346.18|346.03|346.23|346.03|345.48|345.28|250
1620975000000|2021-05-14 06:50:00|346.13|345.98|345.88|345.68|346.53|346.33|345.88|345.68|353
1620975300000|2021-05-14 06:55:00|345.93|345.73|345.78|345.58|346.13|345.93|345.68|345.53|190
1620975600000|2021-05-14 07:00:00|345.73|345.53|345.78|345.63|345.78|345.63|345.23|345.08|380
1620975900000|2021-05-14 07:05:00|345.88|345.58|345.68|345.53|346.23|346.08|345.68|345.53|417
1620976200000|2021-05-14 07:10:00|345.73|345.58|345.48|345.33|345.83|345.68|345.43|345.23|384
1620976500000|2021-05-14 07:15:00|345.43|345.28|345.13|344.98|345.48|345.33|345.13|344.98|445
1620976800000|2021-05-14 07:20:00|345.08|344.93|345.13|344.98|345.43|345.28|344.98|344.78|386
1620977100000|2021-05-14 07:25:00|345.18|345.03|344.73|344.58|345.28|345.08|344.63|344.48|273
1620977400000|2021-05-14 07:30:00|344.68|344.53|344.43|344.23|344.78|344.63|344.33|344.18|362
1620977700000|2021-05-14 07:35:00|344.38|344.18|344.43|344.28|344.53|344.38|344.23|344.08|276
1620978000000|2021-05-14 07:40:00|344.38|344.23|343.93|343.73|344.43|344.28|343.88|343.73|266
1620978300000|2021-05-14 07:45:00|343.88|343.68|344.53|344.38|344.58|344.43|343.78|343.63|387
1620978600000|2021-05-14 07:50:00|344.58|344.43|344.63|344.43|344.68|344.53|344.28|344.13|240
1620978900000|2021-05-14 07:55:00|344.58|344.38|344.58|344.43|344.73|344.58|344.38|344.23|316
1620979200000|2021-05-14 08:00:00|344.53|344.38|344.58|344.43|344.63|344.48|344.18|343.98|599
1620979500000|2021-05-14 08:05:00|344.63|344.48|345.08|344.88|345.08|344.93|344.48|344.33|557
1620979800000|2021-05-14 08:10:00|345.03|344.93|345.58|345.43|345.58|345.43|345.03|344.88|570
1620980100000|2021-05-14 08:15:00|345.68|345.48|345.78|345.63|345.88|345.68|345.53|345.38|521
1620980400000|2021-05-14 08:20:00|345.83|345.68|346.18|345.98|346.18|346.03|345.73|345.58|556
1620980700000|2021-05-14 08:25:00|346.13|345.93|345.98|345.83|346.18|345.93|345.73|345.53|288
1620981000000|2021-05-14 08:30:00|346.03|345.88|346.53|346.38|346.53|346.38|345.98|345.78|429
1620981300000|2021-05-14 08:35:00|346.58|346.43|346.18|345.98|346.58|346.43|346.03|345.88|383
1620981600000|2021-05-14 08:40:00|346.13|345.93|346.48|346.33|346.53|346.33|345.93|345.78|465
1620981900000|2021-05-14 08:45:00|346.53|346.28|345.88|345.73|346.53|346.28|345.88|345.73|325
1620982200000|2021-05-14 08:50:00|345.93|345.78|345.88|345.73|346.18|345.98|345.88|345.73|447
1620982500000|2021-05-14 08:55:00|345.93|345.78|345.53|345.38|345.98|345.83|345.53|345.38|472
1620982800000|2021-05-14 09:00:00|345.48|345.28|345.73|345.58|346.03|345.83|345.33|345.18|937
1620983100000|2021-05-14 09:05:00|345.83|345.63|345.58|345.38|345.83|345.68|345.33|345.18|426
1620983400000|2021-05-14 09:10:00|345.68|345.43|345.68|345.48|345.83|345.63|345.58|345.38|145
1620983700000|2021-05-14 09:15:00|345.73|345.53|345.28|345.03|345.73|345.53|345.28|345.03|171
1620984000000|2021-05-14 09:20:00|345.68|345.08|345.58|344.98|345.68|345.08|345.58|344.98|1
1620984300000|2021-05-14 09:25:00|||||||||15
1620984600000|2021-05-14 09:30:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1620984900000|2021-05-14 09:35:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1620985200000|2021-05-14 09:40:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1620985500000|2021-05-14 09:45:00|345.68|345.08|345.58|344.98|345.68|345.08|345.58|344.98|0
1620985800000|2021-05-14 09:50:00|345.48|344.88|345.08|344.88|345.48|344.93|344.98|344.78|63
1620986100000|2021-05-14 09:55:00|345.03|344.83|345.13|344.93|345.13|344.93|344.98|344.83|7
1620986400000|2021-05-14 10:00:00|345.18|344.98|345.38|345.18|345.38|345.18|345.18|344.98|9
1620986700000|2021-05-14 10:05:00|345.33|345.13|345.23|345.03|345.38|345.23|345.23|345.03|7
1620987000000|2021-05-14 10:10:00|345.18|345.08|345.23|345.03|345.33|345.13|345.13|344.98|6
1620987300000|2021-05-14 10:15:00|345.18|345.08|345.28|345.13|345.28|345.13|345.18|345.03|1
1620987600000|2021-05-14 10:20:00|345.33|345.18|345.23|345.03|345.38|345.23|345.23|345.03|6
1620987900000|2021-05-14 10:25:00|345.28|345.08|345.28|345.08|345.28|345.13|345.23|345.03|1
1620988200000|2021-05-14 10:30:00|345.23|345.13|345.28|345.08|345.33|345.18|345.23|345.08|2
1620988500000|2021-05-14 10:35:00|345.23|345.13|345.23|345.08|345.23|345.13|345.13|344.98|8
1620988800000|2021-05-14 10:40:00|345.28|345.13|345.23|345.08|345.38|345.23|345.23|345.08|5
1620989100000|2021-05-14 10:45:00|345.18|345.03|345.38|345.23|345.38|345.23|345.18|345.03|7
1620989400000|2021-05-14 10:50:00|345.43|345.18|345.38|345.23|345.43|345.28|345.33|345.13|3
1620989700000|2021-05-14 10:55:00|345.43|345.28|345.33|345.18|345.43|345.28|345.33|345.18|1
1620990000000|2021-05-14 11:00:00|345.28|345.13|345.43|345.28|345.43|345.28|345.28|345.08|2
1620990300000|2021-05-14 11:05:00|345.38|345.23|345.48|345.33|345.58|345.38|345.33|345.18|16
1620990600000|2021-05-14 11:10:00|345.53|345.28|345.53|345.38|345.58|345.38|345.43|345.28|4
1620990900000|2021-05-14 11:15:00|345.48|345.33|345.63|345.43|345.63|345.48|345.48|345.33|12
1620991200000|2021-05-14 11:20:00|345.68|345.48|345.63|345.48|345.78|345.58|345.63|345.43|9
1620991500000|2021-05-14 11:25:00|345.68|345.53|345.73|345.58|345.73|345.58|345.63|345.48|3
1620991800000|2021-05-14 11:30:00|345.78|345.63|345.78|345.63|345.83|345.68|345.68|345.53|10
1620992100000|2021-05-14 11:35:00|345.83|345.58|345.78|345.63|345.83|345.68|345.68|345.53|10
1620992400000|2021-05-14 11:40:00|345.83|345.58|345.88|345.68|345.88|345.68|345.73|345.58|17
1620992700000|2021-05-14 11:45:00|345.93|345.73|345.83|345.68|345.98|345.78|345.83|345.63|18
1620993000000|2021-05-14 11:50:00|345.78|345.63|345.78|345.63|345.83|345.68|345.73|345.58|23
1620993300000|2021-05-14 11:55:00|345.73|345.58|345.73|345.58|345.83|345.68|345.73|345.58|20
1620993600000|2021-05-14 12:00:00|345.78|345.63|345.18|345.03|345.98|345.83|345.08|344.73|237
1620993900000|2021-05-14 12:05:00|345.23|344.88|345.13|344.98|345.23|344.98|345.08|344.83|37
1620994200000|2021-05-14 12:10:00|345.18|345.03|345.18|344.98|345.23|345.08|345.03|344.83|19
1620994500000|2021-05-14 12:15:00|345.23|345.03|345.18|344.98|345.23|345.08|345.18|344.98|1
1620994800000|2021-05-14 12:20:00|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|0
1620995100000|2021-05-14 12:25:00|345.23|344.93|345.28|345.03|345.28|345.08|345.18|344.93|21
1620995400000|2021-05-14 12:30:00|345.23|344.98|345.18|344.98|345.48|345.28|345.18|344.88|29
1620995700000|2021-05-14 12:35:00|345.23|344.93|345.18|344.98|345.23|345.08|345.08|344.83|26
1620996000000|2021-05-14 12:40:00|345.13|345.03|345.53|345.38|345.53|345.38|345.13|344.98|49
1620996300000|2021-05-14 12:45:00|345.58|345.43|345.93|345.78|345.93|345.78|345.58|345.43|57
1620996600000|2021-05-14 12:50:00|345.98|345.83|346.18|346.03|346.23|346.03|345.93|345.78|39
1620996900000|2021-05-14 12:55:00|346.23|346.08|346.38|346.23|346.48|346.33|346.23|346.08|56
1620997200000|2021-05-14 13:00:00|346.43|346.28|346.43|346.28|346.48|346.33|346.33|346.13|54
1620997500000|2021-05-14 13:05:00|346.38|346.23|346.53|346.38|346.58|346.43|346.38|346.23|36
1620997800000|2021-05-14 13:10:00|346.58|346.33|346.48|346.28|346.58|346.38|346.33|346.18|17
1620998100000|2021-05-14 13:15:00|346.43|346.33|346.43|346.28|346.53|346.38|346.38|346.23|29
1620998400000|2021-05-14 13:20:00|346.48|346.33|346.68|346.53|346.73|346.53|346.48|346.33|57
1620998700000|2021-05-14 13:25:00|346.63|346.48|346.63|346.48|346.68|346.53|346.58|346.43|32
1620999000000|2021-05-14 13:30:00|346.68|346.53|346.78|346.63|347.08|346.93|346.58|346.43|164
1620999300000|2021-05-14 13:35:00|346.83|346.68|346.88|346.73|347.08|346.93|346.78|346.63|75
1620999600000|2021-05-14 13:40:00|346.93|346.78|346.88|346.73|347.08|346.93|346.78|346.63|83
1620999900000|2021-05-14 13:45:00|346.93|346.78|346.93|346.78|347.18|346.98|346.88|346.68|26
1621000200000|2021-05-14 13:50:00|346.98|346.73|347.38|347.18|347.43|347.28|346.83|346.68|78
1621000500000|2021-05-14 13:55:00|347.33|347.23|347.73|347.58|347.73|347.58|347.33|347.23|67
1621000800000|2021-05-14 14:00:00|347.78|347.63|347.68|347.53|347.93|347.78|347.63|347.48|113
1621001100000|2021-05-14 14:05:00|347.63|347.48|347.58|347.43|347.68|347.53|347.48|347.28|60
1621001400000|2021-05-14 14:10:00|347.63|347.48|347.83|347.63|347.93|347.73|347.63|347.48|37
1621001700000|2021-05-14 14:15:00|347.78|347.68|347.68|347.53|347.83|347.68|347.58|347.43|59
1621002000000|2021-05-14 14:20:00|347.73|347.58|347.78|347.58|347.88|347.73|347.73|347.53|42
1621002300000|2021-05-14 14:25:00|347.83|347.63|347.48|347.28|347.93|347.78|347.43|347.28|6
1621002600000|2021-05-14 14:30:00|347.43|347.33|347.78|347.63|347.78|347.63|347.43|347.28|5
1621002900000|2021-05-14 14:35:00|347.73|347.58|347.58|347.43|347.78|347.63|347.58|347.38|45
1621003200000|2021-05-14 14:40:00|347.63|347.48|347.48|347.33|347.73|347.58|347.48|347.28|20
1621003500000|2021-05-14 14:45:00|347.53|347.38|347.78|347.58|347.78|347.58|347.53|347.38|5
1621003800000|2021-05-14 14:50:00|347.73|347.53|347.73|347.58|347.83|347.63|347.68|347.48|12
1621004100000|2021-05-14 14:55:00|347.78|347.53|347.73|347.58|347.78|347.58|347.63|347.48|10
1621004400000|2021-05-14 15:00:00|347.78|347.53|347.58|347.38|347.78|347.63|347.53|347.33|14
1621004700000|2021-05-14 15:05:00|347.63|347.43|347.53|347.38|347.78|347.58|347.53|347.38|15
1621005000000|2021-05-14 15:10:00|347.58|347.43|347.78|347.63|347.83|347.68|347.58|347.38|17
1621005300000|2021-05-14 15:15:00|347.83|347.68|347.98|347.83|347.98|347.83|347.83|347.63|13
1621005600000|2021-05-14 15:20:00|348.03|347.88|347.98|347.78|348.08|347.88|347.88|347.73|17
1621005900000|2021-05-14 15:25:00|347.93|347.83|347.93|347.78|348.08|347.88|347.83|347.68|17
1621006200000|2021-05-14 15:30:00|347.88|347.73|347.83|347.68|347.93|347.78|347.68|347.53|31
1621006500000|2021-05-14 15:35:00|347.88|347.63|348.08|347.88|348.08|347.93|347.83|347.63|22
1621006800000|2021-05-14 15:40:00|348.03|347.93|347.98|347.78|348.08|347.93|347.93|347.78|5
1621007100000|2021-05-14 15:45:00|347.93|347.83|347.93|347.78|348.08|347.93|347.93|347.78|7
1621007400000|2021-05-14 15:50:00|347.98|347.83|347.78|347.63|347.98|347.83|347.73|347.53|9
1621007700000|2021-05-14 15:55:00|347.83|347.68|347.98|347.78|348.03|347.88|347.78|347.63|17
1621008000000|2021-05-14 16:00:00|347.93|347.83|348.08|347.88|348.08|347.93|347.88|347.68|22
1621008300000|2021-05-14 16:05:00|348.03|347.98|348.08|347.93|348.18|348.03|348.03|347.88|30
1621008600000|2021-05-14 16:10:00|348.13|347.98|348.33|348.18|348.33|348.18|348.08|347.98|7
1621008900000|2021-05-14 16:15:00|348.38|348.13|348.43|348.28|348.43|348.28|348.28|348.08|28
1621009200000|2021-05-14 16:20:00|348.48|348.33|348.33|348.18|348.53|348.38|348.33|348.18|19
1621009500000|2021-05-14 16:25:00|348.28|348.13|348.28|348.13|348.38|348.18|348.28|348.08|19
1621009800000|2021-05-14 16:30:00|348.33|348.18|348.13|347.93|348.38|348.18|348.08|347.93|18
1621010100000|2021-05-14 16:35:00|348.08|347.88|347.93|347.78|348.08|347.93|347.93|347.73|4
1621010400000|2021-05-14 16:40:00|347.98|347.83|347.98|347.78|348.03|347.88|347.93|347.78|7
1621010700000|2021-05-14 16:45:00|348.03|347.83|348.18|347.98|348.18|348.03|347.98|347.83|2
1621011000000|2021-05-14 16:50:00|348.23|348.03|348.38|348.18|348.38|348.18|348.23|347.98|14
1621011300000|2021-05-14 16:55:00|348.33|348.13|348.43|348.23|348.48|348.33|348.33|348.13|2
1621011600000|2021-05-14 17:00:00|348.48|348.28|348.43|348.23|348.53|348.38|348.38|348.23|3
1621011900000|2021-05-14 17:05:00|348.38|348.18|348.28|348.08|348.43|348.23|348.28|348.08|25
1621012200000|2021-05-14 17:10:00|348.33|348.03|348.08|347.78|348.33|348.03|348.08|347.78|26
1621012500000|2021-05-14 17:15:00|347.63|347.83|347.58|347.23|347.73|347.83|347.58|347.13|120
1621012800000|2021-05-14 17:20:00|347.63|347.28|347.58|347.23|347.63|347.33|347.58|347.23|11
1621013100000|2021-05-14 17:25:00|347.53|347.18|347.43|347.23|347.53|347.23|347.33|347.18|7
1621013400000|2021-05-14 17:30:00|347.48|347.18|347.38|347.08|347.48|347.18|347.33|347.08|8
1621013700000|2021-05-14 17:35:00|347.33|347.13|347.33|347.13|347.38|347.13|347.28|347.08|5
1621014000000|2021-05-14 17:40:00|347.28|347.18|347.38|347.13|347.43|347.18|347.28|347.13|8
1621014300000|2021-05-14 17:45:00|347.33|347.18|347.43|347.23|347.43|347.23|347.28|347.13|6
1621014600000|2021-05-14 17:50:00|347.48|347.28|347.43|347.28|347.48|347.28|347.38|347.28|2
1621014900000|2021-05-14 17:55:00|347.48|347.33|347.48|347.28|347.48|347.33|347.43|347.28|4
1621015200000|2021-05-14 18:00:00|347.53|347.33|347.58|347.43|347.58|347.43|347.38|347.23|3
1621015500000|2021-05-14 18:05:00|347.63|347.48|347.68|347.48|347.78|347.58|347.63|347.48|11
1621015800000|2021-05-14 18:10:00|347.63|347.53|348.03|347.88|348.08|347.93|347.63|347.48|9
1621016100000|2021-05-14 18:15:00|348.08|347.83|348.03|347.88|348.08|347.88|348.03|347.83|3
1621016400000|2021-05-14 18:20:00|348.08|347.83|348.08|347.88|348.08|347.93|348.03|347.83|13
1621016700000|2021-05-14 18:25:00|348.03|347.93|347.98|347.83|348.08|347.93|347.98|347.83|2
1621017000000|2021-05-14 18:30:00|348.03|347.88|348.08|347.93|348.08|347.93|348.03|347.88|3
1621017300000|2021-05-14 18:35:00|348.13|347.98|348.13|347.98|348.13|347.98|348.08|347.93|9
1621017600000|2021-05-14 18:40:00|348.18|348.03|347.98|347.83|348.18|348.03|347.98|347.83|11
1621017900000|2021-05-14 18:45:00|347.93|347.78|348.28|348.08|348.28|348.13|347.93|347.78|37
1621018200000|2021-05-14 18:50:00|348.23|348.13|348.28|348.13|348.28|348.13|348.18|348.03|2
1621018500000|2021-05-14 18:55:00|348.23|348.08|348.18|348.03|348.23|348.08|348.08|347.93|10
1621018800000|2021-05-14 19:00:00|348.13|347.98|348.03|347.83|348.18|348.03|347.98|347.78|4
1621019100000|2021-05-14 19:05:00|347.98|347.78|347.93|347.73|348.03|347.83|347.93|347.73|4
1621019400000|2021-05-14 19:10:00|347.88|347.78|347.88|347.68|347.93|347.78|347.83|347.63|3
1621019700000|2021-05-14 19:15:00|347.93|347.73|347.98|347.78|348.03|347.78|347.88|347.73|8
1621020000000|2021-05-14 19:20:00|348.03|347.83|347.83|347.63|348.03|347.83|347.83|347.63|3
1621020300000|2021-05-14 19:25:00|347.88|347.68|347.83|347.68|347.88|347.68|347.73|347.53|4
1621020600000|2021-05-14 19:30:00|347.88|347.63|347.68|347.48|347.88|347.68|347.63|347.43|17
1621020900000|2021-05-14 19:35:00|347.73|347.43|347.63|347.43|347.73|347.48|347.63|347.43|0
1621021200000|2021-05-14 19:40:00|347.68|347.48|347.68|347.48|347.68|347.48|347.63|347.43|1
1621021500000|2021-05-14 19:45:00|347.63|347.43|347.73|347.48|347.73|347.58|347.63|347.43|4
1621021800000|2021-05-14 19:50:00|347.68|347.43|347.83|347.63|347.83|347.63|347.68|347.43|6
1621022100000|2021-05-14 19:55:00|347.78|347.58|347.78|347.63|347.93|347.73|347.73|347.58|16
1621022400000|2021-05-14 20:00:00|347.73|347.58|347.98|347.73|347.98|347.78|347.73|347.58|18
1621022700000|2021-05-14 20:05:00|348.03|347.78|348.03|347.83|348.08|347.88|348.03|347.78|9
1621023000000|2021-05-14 20:10:00|348.08|347.78|347.98|347.78|348.08|347.83|347.93|347.73|1
1621023300000|2021-05-14 20:15:00|348.03|347.83|348.08|347.88|348.08|347.88|348.03|347.78|2
1621023600000|2021-05-14 20:20:00|348.03||348.03||348.08||348.03||0
1621024200000|2021-05-14 20:30:00|347.98|347.83|348.03|347.88|348.03|347.88|347.98|347.78|2
1621024500000|2021-05-14 20:35:00|348.08|347.93|348.08|347.93|348.08|347.93|348.08|347.93|1
1621024800000|2021-05-14 20:40:00|348.03|347.88|347.98|347.63|348.08|347.88|347.88|347.63|6
1621025100000|2021-05-14 20:45:00|348.03||348.03||348.03||348.03||0
1621025400000|2021-05-14 20:50:00||347.58||347.43||347.58||347.43|0
1621025700000|2021-05-14 20:55:00|348.08|347.93|348.38|346.98|348.48|347.93|347.73|346.93|21
1621202400000|2021-05-16 22:00:00|347.88|347.28|347.88|347.28|347.88|347.28|347.78|347.18|0
1621202700000|2021-05-16 22:05:00|347.98|347.38|348.38|347.78|348.38|347.78|347.88|347.28|0
1621203000000|2021-05-16 22:10:00|348.28|347.68|348.48|347.88|348.48|347.88|348.28|347.68|0
1621203300000|2021-05-16 22:15:00|348.58|347.98|348.38|347.78|348.58|347.98|348.38|347.78|0
1621203600000|2021-05-16 22:20:00|348.48|347.88|348.38|347.78|348.48|347.88|348.28|347.68|0
1621203900000|2021-05-16 22:25:00|348.28|347.68|347.98|347.38|348.28|347.68|347.98|347.38|0
1621204200000|2021-05-16 22:30:00|348.08|347.48|347.98|347.38|348.08|347.48|347.88|347.28|0
1621204500000|2021-05-16 22:35:00|347.88|347.28|347.88|347.28|347.98|347.38|347.88|347.28|0
1621204800000|2021-05-16 22:40:00|347.98|347.38|347.98|347.38|347.98|347.38|347.88|347.28|0
1621205400000|2021-05-16 22:50:00|347.88|347.28|347.98|347.38|347.98|347.38|347.88|347.28|0
1621205700000|2021-05-16 22:55:00|347.88|347.28|347.88|347.28|347.98|347.38|347.88|347.28|0
1621206000000|2021-05-16 23:00:00|347.78|347.18|347.88|347.28|347.88|347.28|347.78|347.18|0
1621206300000|2021-05-16 23:05:00|347.98|347.38|347.98|347.38|347.98|347.38|347.88|347.28|0
1621206600000|2021-05-16 23:10:00|347.88|347.28|347.88|347.28|347.98|347.38|347.88|347.28|0
1621206900000|2021-05-16 23:15:00|347.78|347.18|347.78|347.18|347.88|347.28|347.68|347.08|0
1621207200000|2021-05-16 23:20:00|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621207500000|2021-05-16 23:25:00|347.88|347.28|347.88|347.28|347.88|347.28|347.78|347.18|0
1621207800000|2021-05-16 23:30:00|347.78|347.18|347.68|347.08|347.88|347.28|347.68|347.08|0
1621208100000|2021-05-16 23:35:00|347.78|347.18|347.78|347.18|347.78|347.18|347.68|347.08|0
1621208400000|2021-05-16 23:40:00|347.68|347.08|347.88|347.28|347.88|347.28|347.68|347.08|0
1621208700000|2021-05-16 23:45:00|347.78|347.18|347.68|347.08|347.88|347.28|347.68|347.08|0
1621209000000|2021-05-16 23:50:00|347.78|347.18|347.78|347.18|347.88|347.28|347.68|347.08|0
1621209300000|2021-05-16 23:55:00|347.68|347.08|347.78|347.18|347.78|347.18|347.68|347.08|0
1621209600000|2021-05-17 00:00:00|347.98|347.38|347.68|347.08|347.98|347.38|347.68|347.08|0
1621209900000|2021-05-17 00:05:00|347.78|347.18|347.68|347.08|347.78|347.18|347.58|346.98|0
1621210200000|2021-05-17 00:10:00|347.58|346.98|347.48|346.88|347.68|347.08|347.38|346.78|0
1621210500000|2021-05-17 00:15:00|347.28|346.68|347.28|346.68|347.38|346.78|347.08|346.48|0
1621210800000|2021-05-17 00:20:00|347.18|346.58|347.18|346.58|347.28|346.68|347.18|346.58|0
1621211100000|2021-05-17 00:25:00|347.08|346.48|346.98|346.38|347.18|346.58|346.98|346.38|0
1621211400000|2021-05-17 00:30:00|346.33|346.13|346.63|346.43|348.03|347.73|346.23|346.03|655
1621211700000|2021-05-17 00:35:00|346.58|346.33|346.03|345.83|346.58|346.38|345.98|345.78|262
1621212000000|2021-05-17 00:40:00|345.98|345.78|345.73|345.53|346.18|346.03|345.63|345.43|242
1621212300000|2021-05-17 00:45:00|345.78|345.58|346.13|345.93|346.48|346.33|345.78|345.58|411
1621212600000|2021-05-17 00:50:00|346.03|345.83|345.83|345.68|346.28|346.13|345.78|345.63|149
1621212900000|2021-05-17 00:55:00|345.88|345.63|345.03|344.88|345.88|345.73|344.98|344.78|603
1621213200000|2021-05-17 01:00:00|344.88|344.83|343.83|343.58|344.98|344.83|342.58|342.38|1392
1621213500000|2021-05-17 01:05:00|343.78|343.63|344.03|343.83|344.78|344.58|343.68|343.48|856
1621213800000|2021-05-17 01:10:00|343.98|343.73|344.23|344.08|344.28|344.13|343.78|343.53|387
1621214100000|2021-05-17 01:15:00|344.28|344.03|343.33|343.13|344.28|344.03|343.08|342.88|424
1621214400000|2021-05-17 01:20:00|343.38|343.18|342.98|342.83|343.48|343.33|342.93|342.78|344
1621214700000|2021-05-17 01:25:00|343.03|342.78|343.38|343.18|343.38|343.23|342.93|342.78|419
1621215000000|2021-05-17 01:30:00|343.33|343.23|342.68|342.48|343.38|343.23|342.28|342.13|396
1621215300000|2021-05-17 01:35:00|342.78|342.53|343.43|343.23|343.63|343.48|342.68|342.48|330
1621215600000|2021-05-17 01:40:00|343.48|343.28|342.93|342.73|343.48|343.33|342.93|342.73|264
1621215900000|2021-05-17 01:45:00|342.98|342.78|343.38|343.18|343.38|343.23|342.88|342.68|288
1621216200000|2021-05-17 01:50:00|343.33|343.13|344.13|343.93|344.13|343.98|343.28|343.13|313
1621216500000|2021-05-17 01:55:00|344.08|343.98|343.88|343.68|344.33|344.18|343.73|343.58|284
1621216800000|2021-05-17 02:00:00|343.83|343.73|343.88|343.68|343.88|343.73|343.28|343.08|425
1621217100000|2021-05-17 02:05:00|343.83|343.63|343.98|343.78|344.08|343.93|343.73|343.58|223
1621217400000|2021-05-17 02:10:00|344.03|343.83|343.78|343.63|344.13|343.93|343.68|343.53|131
1621217700000|2021-05-17 02:15:00|343.73|343.58|343.78|343.58|343.88|343.73|343.53|343.33|288
1621218000000|2021-05-17 02:20:00|343.73|343.63|343.58|343.43|343.83|343.68|343.48|343.33|242
1621218300000|2021-05-17 02:25:00|343.63|343.38|343.88|343.73|344.03|343.88|343.63|343.38|292
1621218600000|2021-05-17 02:30:00|343.83|343.68|344.58|344.38|344.58|344.43|343.73|343.58|365
1621218900000|2021-05-17 02:35:00|344.53|344.43|345.18|345.03|345.18|345.03|344.48|344.33|536
1621219200000|2021-05-17 02:40:00|345.23|345.08|345.18|345.03|345.33|345.18|344.73|344.58|345
1621219500000|2021-05-17 02:45:00|345.23|345.08|345.83|345.68|345.83|345.68|345.18|344.98|509
1621219800000|2021-05-17 02:50:00|345.78|345.63|345.33|345.13|345.78|345.63|345.18|345.03|214
1621220100000|2021-05-17 02:55:00|345.28|345.18|345.68|345.48|345.68|345.53|345.13|344.98|138
1621220400000|2021-05-17 03:00:00|345.63|345.43|346.13|345.98|346.18|346.03|345.58|345.43|259
1621220700000|2021-05-17 03:05:00|346.18|346.03|345.88|345.73|346.38|346.23|345.88|345.68|296
1621221000000|2021-05-17 03:10:00|345.93|345.78|345.48|345.33|346.08|345.93|345.43|345.28|360
1621221300000|2021-05-17 03:15:00|345.43|345.28|345.23|345.08|345.48|345.33|345.13|344.98|178
1621221600000|2021-05-17 03:20:00|345.18|345.03|345.33|345.13|345.33|345.13|344.63|344.48|567
1621221900000|2021-05-17 03:25:00|345.28|345.18|345.48|345.33|345.53|345.33|345.28|345.13|147
1621222200000|2021-05-17 03:30:00|345.53|345.38|345.98|345.83|345.98|345.83|345.48|345.28|235
1621222500000|2021-05-17 03:35:00|346.03|345.88|345.98|345.78|346.08|345.93|345.93|345.78|146
1621222800000|2021-05-17 03:40:00|345.93|345.73|346.08|345.88|346.08|345.93|345.58|345.43|278
1621223100000|2021-05-17 03:45:00|346.03|345.93|346.13|345.98|346.18|346.03|345.93|345.78|212
1621223400000|2021-05-17 03:50:00|346.08|345.93|346.28|346.13|346.33|346.18|346.08|345.93|207
1621223700000|2021-05-17 03:55:00|346.23|346.08|346.03|345.88|346.28|346.13|346.03|345.88|137
1621224000000|2021-05-17 04:00:00|345.98|345.78|346.08|345.93|346.18|345.98|345.88|345.68|140
1621224300000|2021-05-17 04:05:00|346.13|345.98|346.13|345.93|346.33|346.18|346.13|345.93|175
1621224600000|2021-05-17 04:10:00|346.08|345.88|346.43|346.28|346.43|346.28|346.08|345.88|233
1621224900000|2021-05-17 04:15:00|346.38|346.23|346.48|346.33|346.63|346.48|346.28|346.08|203
1621225200000|2021-05-17 04:20:00|346.53|346.28|346.43|346.23|346.58|346.38|346.23|346.08|169
1621225500000|2021-05-17 04:25:00|346.48|346.28|346.28|346.13|346.58|346.43|346.18|345.98|169
1621225800000|2021-05-17 04:30:00|346.23|346.08|346.33|346.18|346.38|346.23|346.13|345.93|230
1621226100000|2021-05-17 04:35:00|346.28|346.13|346.33|346.18|346.43|346.23|346.03|345.88|188
1621226400000|2021-05-17 04:40:00|346.38|346.23|346.73|346.58|346.78|346.63|346.23|346.08|170
1621226700000|2021-05-17 04:45:00|346.78|346.63|346.43|346.28|346.83|346.68|346.33|346.18|248
1621227000000|2021-05-17 04:50:00|346.48|346.33|346.63|346.43|346.78|346.63|346.43|346.28|141
1621227300000|2021-05-17 04:55:00|346.58|346.38|346.68|346.53|346.73|346.58|346.53|346.33|171
1621227600000|2021-05-17 05:00:00|346.63|346.48|346.98|346.78|346.98|346.78|346.43|346.28|295
1621227900000|2021-05-17 05:05:00|347.03|346.83|347.18|347.03|347.28|347.08|346.78|346.58|442
1621228200000|2021-05-17 05:10:00|347.13|346.98|347.33|347.18|347.38|347.23|347.08|346.88|228
1621228500000|2021-05-17 05:15:00|347.38|347.23|347.08|346.88|347.48|347.33|347.03|346.83|284
1621228800000|2021-05-17 05:20:00|347.13|346.93|347.23|347.08|347.28|347.13|347.13|346.88|113
1621229100000|2021-05-17 05:25:00|347.28|347.13|347.43|347.28|347.43|347.28|347.28|347.13|157
1621229400000|2021-05-17 05:30:00|347.48|347.33|347.48|347.28|347.53|347.38|347.18|347.03|253
1621229700000|2021-05-17 05:35:00|347.53|347.33|347.68|347.48|347.68|347.53|347.38|347.23|188
1621230000000|2021-05-17 05:40:00|347.63|347.43|347.83|347.68|347.88|347.73|347.48|347.33|179
1621230300000|2021-05-17 05:45:00|347.78|347.63|347.73|347.58|347.88|347.73|347.68|347.48|192
1621230600000|2021-05-17 05:50:00|347.68|347.53|347.68|347.53|347.78|347.63|347.58|347.43|163
1621230900000|2021-05-17 05:55:00|347.73|347.58|347.78|347.58|347.98|347.83|347.68|347.53|256
1621231200000|2021-05-17 06:00:00|347.73|347.53|347.53|347.38|347.83|347.68|347.28|347.13|170
1621231500000|2021-05-17 06:05:00|347.58|347.43|347.93|347.78|347.98|347.83|347.53|347.38|185
1621231800000|2021-05-17 06:10:00|347.88|347.73|347.83|347.68|347.93|347.78|347.78|347.58|135
1621232100000|2021-05-17 06:15:00|347.88|347.73|347.43|347.28|347.88|347.73|347.43|347.28|188
1621232400000|2021-05-17 06:20:00|347.48|347.33|347.83|347.68|347.88|347.68|347.48|347.28|162
1621232700000|2021-05-17 06:25:00|347.88|347.73|347.73|347.58|347.93|347.78|347.68|347.53|164
1621233000000|2021-05-17 06:30:00|347.68|347.53|347.88|347.73|347.98|347.83|347.68|347.53|111
1621233300000|2021-05-17 06:35:00|347.83|347.68|347.88|347.68|347.98|347.83|347.73|347.58|121
1621233600000|2021-05-17 06:40:00|347.83|347.63|347.63|347.48|347.93|347.78|347.58|347.43|152
1621233900000|2021-05-17 06:45:00|347.58|347.43|347.73|347.58|347.88|347.73|347.53|347.38|229
1621234200000|2021-05-17 06:50:00|347.68|347.53|347.88|347.73|347.88|347.73|347.58|347.38|178
1621234500000|2021-05-17 06:55:00|347.93|347.78|347.88|347.73|347.93|347.78|347.78|347.63|153
1621234800000|2021-05-17 07:00:00|347.83|347.68|347.88|347.73|347.98|347.83|347.83|347.68|288
1621235100000|2021-05-17 07:05:00|347.83|347.68|348.03|347.88|348.28|348.13|347.83|347.68|455
1621235400000|2021-05-17 07:10:00|347.98|347.83|347.93|347.78|348.18|348.03|347.88|347.73|302
1621235700000|2021-05-17 07:15:00|347.88|347.73|347.43|347.28|347.93|347.73|347.43|347.28|268
1621236000000|2021-05-17 07:20:00|347.38|347.23|347.23|347.08|347.43|347.28|347.18|347.03|270
1621236300000|2021-05-17 07:25:00|347.28|347.13|347.53|347.38|347.83|347.68|347.28|347.08|442
1621236600000|2021-05-17 07:30:00|347.48|347.33|347.53|347.38|347.88|347.73|347.48|347.33|344
1621236900000|2021-05-17 07:35:00|347.58|347.43|347.58|347.38|347.78|347.63|347.58|347.38|289
1621237200000|2021-05-17 07:40:00|347.53|347.43|347.28|347.13|347.58|347.43|347.23|347.08|282
1621237500000|2021-05-17 07:45:00|347.23|347.08|347.58|347.43|347.58|347.43|347.23|347.08|361
1621237800000|2021-05-17 07:50:00|347.63|347.48|347.53|347.38|347.78|347.63|347.53|347.38|299
1621238100000|2021-05-17 07:55:00|347.58|347.43|347.93|347.78|347.93|347.78|347.53|347.33|311
1621238400000|2021-05-17 08:00:00|347.98|347.83|348.38|348.23|348.43|348.28|347.93|347.78|391
1621238700000|2021-05-17 08:05:00|348.43|348.28|348.48|348.33|348.58|348.43|348.38|348.28|330
1621239000000|2021-05-17 08:10:00|348.53|348.38|348.78|348.63|348.83|348.63|348.53|348.38|396
1621239300000|2021-05-17 08:15:00|348.83|348.68|348.83|348.68|348.83|348.68|348.68|348.53|292
1621239600000|2021-05-17 08:20:00|348.88|348.63|349.08|348.88|349.08|348.93|348.73|348.53|435
1621239900000|2021-05-17 08:25:00|349.13|348.93|349.18|349.03|349.18|349.03|349.03|348.83|291
1621240200000|2021-05-17 08:30:00|349.23|348.98|349.33|349.13|349.38|349.23|349.13|348.98|485
1621240500000|2021-05-17 08:35:00|349.28|349.18|349.18|349.03|349.43|349.28|349.18|349.03|352
1621240800000|2021-05-17 08:40:00|349.23|349.08|349.33|349.13|349.43|349.28|349.23|349.08|267
1621241100000|2021-05-17 08:45:00|349.28|349.18|348.73|348.53|349.33|349.18|348.68|348.53|429
1621241400000|2021-05-17 08:50:00|348.68|348.58|348.73|348.58|348.98|348.83|348.68|348.53|260
1621241700000|2021-05-17 08:55:00|348.68|348.53|348.38|348.23|348.73|348.58|348.33|348.18|356
1621242000000|2021-05-17 09:00:00|348.43|348.18|348.63|348.43|348.68|348.48|348.18|348.03|756
1621242300000|2021-05-17 09:05:00|348.68|348.48|348.28|348.08|348.68|348.53|348.23|348.08|239
1621242600000|2021-05-17 09:10:00|348.23|348.13|348.43|348.23|348.58|348.38|348.23|348.08|159
1621242900000|2021-05-17 09:15:00|348.38|348.18|347.88|347.68|348.38|348.18|347.88|347.68|370
1621243200000|2021-05-17 09:20:00|348.18|347.58|348.48|347.88|348.48|347.88|348.18|347.58|0
1621243500000|2021-05-17 09:25:00|348.58|347.98|348.48|347.88|348.58|347.98|348.38|347.78|27
1621243800000|2021-05-17 09:30:00|348.38|347.78|348.48|347.88|348.48|347.88|348.38|347.78|0
1621244100000|2021-05-17 09:35:00|348.38|347.78|348.38|347.78|348.48|347.88|348.38|347.78|0
1621244400000|2021-05-17 09:40:00|348.28|347.68|348.38|347.78|348.38|347.78|348.28|347.68|0
1621244700000|2021-05-17 09:45:00|348.28|347.68|348.38|347.78|348.38|347.78|348.28|347.68|0
1621245000000|2021-05-17 09:50:00|347.58|347.28|347.98|347.78|348.03|347.78|347.53|347.28|37
1621245300000|2021-05-17 09:55:00|347.93|347.73|348.28|348.08|348.28|348.13|347.93|347.73|5
1621245600000|2021-05-17 10:00:00|348.33|348.13|347.98|347.78|348.38|348.18|347.98|347.78|28
1621245900000|2021-05-17 10:05:00|347.93|347.83|348.13|347.93|348.13|347.98|347.93|347.78|11
1621246200000|2021-05-17 10:10:00|348.08|347.98|348.18|348.03|348.33|348.13|348.08|347.98|8
1621246500000|2021-05-17 10:15:00|348.23|347.98|348.13|347.93|348.23|348.03|347.98|347.83|21
1621246800000|2021-05-17 10:20:00|348.08|347.98|348.03|347.88|348.13|347.98|347.98|347.83|2
1621247100000|2021-05-17 10:25:00|348.08|347.83|348.08|347.88|348.13|347.93|347.98|347.83|12
1621247400000|2021-05-17 10:30:00|348.03|347.93|348.08|347.93|348.23|348.08|347.98|347.83|43
1621247700000|2021-05-17 10:35:00|348.13|347.88|347.88|347.68|348.13|347.98|347.73|347.53|33
1621248000000|2021-05-17 10:40:00|347.83|347.73|347.93|347.73|347.98|347.78|347.83|347.68|9
1621248300000|2021-05-17 10:45:00|347.88|347.68|347.93|347.73|347.93|347.78|347.88|347.68|1
1621248600000|2021-05-17 10:50:00|347.88|347.78|347.93|347.73|347.98|347.78|347.88|347.73|12
1621248900000|2021-05-17 10:55:00|347.88|347.78|347.78|347.63|347.93|347.78|347.73|347.58|13
1621249200000|2021-05-17 11:00:00|347.83|347.68|347.73|347.58|347.83|347.68|347.73|347.58|10
1621249500000|2021-05-17 11:05:00|347.68|347.53|348.08|347.88|348.08|347.88|347.68|347.48|13
1621249800000|2021-05-17 11:10:00|348.03|347.93|348.13|347.98|348.18|347.98|348.03|347.93|11
1621250100000|2021-05-17 11:15:00|348.08|347.93|348.28|348.13|348.28|348.13|348.08|347.93|25
1621250400000|2021-05-17 11:20:00|348.23|348.08|348.03|347.88|348.28|348.13|348.03|347.88|19
1621250700000|2021-05-17 11:25:00|347.93|347.83|348.03|347.83|348.03|347.88|347.83|347.68|8
1621251000000|2021-05-17 11:30:00|347.98|347.88|348.08|347.93|348.13|347.98|347.93|347.78|23
1621251300000|2021-05-17 11:35:00|348.13|347.98|348.18|348.03|348.28|348.13|348.08|347.98|25
1621251600000|2021-05-17 11:40:00|348.13|347.98|348.03|347.83|348.18|347.98|347.93|347.73|10
1621251900000|2021-05-17 11:45:00|347.98|347.78|348.08|347.88|348.08|347.93|347.88|347.73|8
1621252200000|2021-05-17 11:50:00|348.03|347.93|348.13|347.98|348.13|347.98|348.03|347.88|14
1621252500000|2021-05-17 11:55:00|348.08|347.93|348.18|348.03|348.23|348.03|348.08|347.93|11
1621252800000|2021-05-17 12:00:00|348.13|347.98|348.18|348.03|348.18|348.03|348.08|347.88|19
1621253100000|2021-05-17 12:05:00|348.13|347.98|348.13|347.98|348.18|348.03|348.13|347.98|4
1621253400000|2021-05-17 12:10:00|348.18|347.93|347.93|347.73|348.18|347.93|347.88|347.73|7
1621253700000|2021-05-17 12:15:00|347.88|347.68|347.88|347.68|347.93|347.73|347.73|347.58|7
1621254000000|2021-05-17 12:20:00|347.83|347.73|347.98|347.83|348.03|347.83|347.83|347.73|2
1621254300000|2021-05-17 12:25:00|347.93|347.78|347.93|347.73|348.03|347.83|347.78|347.58|7
1621254600000|2021-05-17 12:30:00|347.88|347.78|347.98|347.78|347.98|347.83|347.88|347.73|7
1621254900000|2021-05-17 12:35:00|347.93|347.83|348.18|347.93|348.18|347.98|347.93|347.78|34
1621255200000|2021-05-17 12:40:00|348.13|347.98|348.08|347.88|348.13|347.98|347.98|347.83|14
1621255500000|2021-05-17 12:45:00|348.03|347.93|347.93|347.73|348.03|347.93|347.88|347.73|4
1621255800000|2021-05-17 12:50:00|347.98|347.78|348.08|347.88|348.08|347.93|347.98|347.73|5
1621256100000|2021-05-17 12:55:00|348.03|347.83|348.03|347.88|348.08|347.93|347.98|347.78|3
1621256400000|2021-05-17 13:00:00|347.98|347.83|348.23|348.08|348.23|348.08|347.93|347.78|10
1621256700000|2021-05-17 13:05:00|348.28|348.13|348.33|348.18|348.33|348.18|348.28|348.08|12
1621257000000|2021-05-17 13:10:00|348.28|348.13|348.13|347.88|348.33|348.18|348.13|347.88|14
1621257300000|2021-05-17 13:15:00|348.08||348.08||348.08||348.03||8
1621257600000|2021-05-17 13:20:00|348.13|347.93|348.13|347.93|348.18|347.93|348.08|347.93|10
1621257900000|2021-05-17 13:25:00|||||||||2
1621258200000|2021-05-17 13:30:00|348.18|347.98|348.33|348.13|348.43|348.13|348.18|347.98|28
1621258500000|2021-05-17 13:35:00|348.28|348.08|348.68|348.48|348.73|348.53|348.28|348.08|21
1621258800000|2021-05-17 13:40:00|348.73|348.53|348.63|348.38|348.73|348.53|348.63|348.38|12
1621259100000|2021-05-17 13:45:00|348.73|348.43|348.48|348.13|348.73|348.43|348.48|348.13|12
1621259400000|2021-05-17 13:50:00|348.43|348.08|348.13|347.88|348.43|348.08|348.03|347.83|42
1621259700000|2021-05-17 13:55:00|348.08||348.08||348.13||348.08||11
1621260000000|2021-05-17 14:00:00|348.03|347.83|347.93|347.73|348.03|347.88|347.88|347.63|47
1621260300000|2021-05-17 14:05:00|347.98|347.78|348.13|347.93|348.18|347.98|347.98|347.73|31
1621260600000|2021-05-17 14:10:00|348.08|347.88|348.18|347.98|348.18|348.03|348.08|347.73|36
1621260900000|2021-05-17 14:15:00|348.13|347.93|348.33|348.08|348.33|348.08|348.03|347.83|52
1621261200000|2021-05-17 14:20:00|348.38|348.13|348.38|348.08|348.38|348.18|348.33|348.08|6
1621261500000|2021-05-17 14:25:00|348.43|348.13|348.38|347.93|348.48|348.28|348.38|347.93|18
1621261800000|2021-05-17 14:30:00|348.33|347.98|347.98|347.73|348.33|347.98|347.93|347.73|14
1621262100000|2021-05-17 14:35:00|347.88|347.78|348.28|348.08|348.28|348.08|347.88|347.73|27
1621262400000|2021-05-17 14:40:00|348.33|348.13|348.38|348.03|348.43|348.28|348.33|348.03|19
1621262700000|2021-05-17 14:45:00|348.33|348.13|348.38|348.13|348.38|348.13|348.23|347.93|21
1621263000000|2021-05-17 14:50:00|348.28|348.18|348.28|348.08|348.43|348.28|348.28|348.08|21
1621263300000|2021-05-17 14:55:00|348.23|348.03|348.33|348.08|348.33|348.13|348.23|348.03|12
1621263600000|2021-05-17 15:00:00|348.18|348.03|347.98|347.73|348.18|348.08|347.93|347.73|50
1621263900000|2021-05-17 15:05:00|348.03|347.68|347.98|347.68|348.03|347.68|347.98|347.68|9
1621264200000|2021-05-17 15:10:00|348.03|347.63|348.03|347.73|348.03|347.73|348.03|347.63|5
1621264500000|2021-05-17 15:15:00|347.98||347.98||347.98||347.98||0
1621264800000|2021-05-17 15:20:00|348.03|347.83|348.08|347.88|348.08|347.88|348.03|347.83|12
1621265100000|2021-05-17 15:25:00|348.03|347.83|347.68|347.53|348.08|347.88|347.63|347.48|77
1621265400000|2021-05-17 15:30:00|347.73|347.58|347.83|347.63|347.88|347.68|347.73|347.53|13
1621265700000|2021-05-17 15:35:00|347.88|347.73|348.08|347.78|348.08|347.88|347.88|347.68|35
1621266000000|2021-05-17 15:40:00|348.03|347.73|348.03|347.78|348.03|347.78|347.88|347.73|13
1621266300000|2021-05-17 15:45:00|348.08|347.83|348.13|347.83|348.13|347.83|348.08|347.83|2
1621266600000|2021-05-17 15:50:00|348.08|347.78|348.03|347.73|348.08|347.88|348.03|347.73|10
1621266900000|2021-05-17 15:55:00||347.68||347.68||347.68||347.68|0
1621267200000|2021-05-17 16:00:00||347.63||347.63||347.63||347.63|0
1621267500000|2021-05-17 16:05:00||347.58||347.53||347.58||347.53|5
1621267800000|2021-05-17 16:10:00|347.73|347.58|347.93|347.58|347.93|347.63|347.73|347.58|3
1621268100000|2021-05-17 16:15:00|348.03|347.68|347.98|347.73|348.03|347.73|347.98|347.68|10
1621268400000|2021-05-17 16:20:00|347.93||347.98||347.98||347.93||2
1621268700000|2021-05-17 16:25:00|348.03|347.78|348.23|347.93|348.23|347.93|348.03|347.78|14
1621269000000|2021-05-17 16:30:00|348.28|348.03|348.28|348.03|348.28|348.08|348.28|348.03|5
1621269300000|2021-05-17 16:35:00|348.33|348.08|348.48|348.23|348.48|348.23|348.33|348.08|8
1621270200000|2021-05-17 16:50:00|||||||||1
1621270500000|2021-05-17 16:55:00||348.18||348.13||348.18||348.13|2
1621270800000|2021-05-17 17:00:00||348.23||348.23||348.23||348.23|0
1621271100000|2021-05-17 17:05:00||348.18||348.18||348.23||348.18|2
1621271400000|2021-05-17 17:10:00|348.43|348.13|348.48|348.23|348.48|348.23|348.43|348.13|18
1621271700000|2021-05-17 17:15:00|348.53|348.18|348.48|348.18|348.53|348.23|348.48|348.18|3
1621272000000|2021-05-17 17:20:00|348.43|348.13|348.38|348.08|348.43|348.13|348.38|348.08|0
1621272300000|2021-05-17 17:25:00|348.43|348.13|348.43|348.18|348.43|348.18|348.43|348.13|1
1621272600000|2021-05-17 17:30:00|348.38|348.13|348.38|348.13|348.38|348.13|348.33|348.08|0
1621272900000|2021-05-17 17:35:00|348.43|348.23|348.53|348.28|348.53|348.28|348.43|348.23|1
1621273200000|2021-05-17 17:40:00|348.48|348.23|348.33|348.08|348.48|348.23|348.18|348.03|9
1621273500000|2021-05-17 17:45:00|348.38|348.13|348.53|348.28|348.53|348.28|348.38|348.13|0
1621273800000|2021-05-17 17:50:00|348.58||348.48||348.58||348.43||1
1621274100000|2021-05-17 17:55:00|348.43||348.53||348.53||348.43||3
1621274400000|2021-05-17 18:00:00|348.48|348.33|348.58|348.33|348.58|348.33|348.43|348.33|1
1621274700000|2021-05-17 18:05:00|348.63|348.38|348.73|348.53|348.73|348.53|348.63|348.38|22
1621275000000|2021-05-17 18:10:00|348.78||348.68||348.78||348.68||4
1621275300000|2021-05-17 18:15:00|348.73|348.48|348.73|348.53|348.73|348.58|348.63|348.48|2
1621275600000|2021-05-17 18:20:00|348.78|348.58|348.53|348.33|348.88|348.63|348.53|348.33|114
1621275900000|2021-05-17 18:25:00|348.58|348.38|348.53|348.38|348.63|348.38|348.53|348.38|4
1621276200000|2021-05-17 18:30:00|348.58|348.33|348.63|348.38|348.63|348.43|348.48|348.33|28
1621276500000|2021-05-17 18:35:00||348.43||348.23||348.43||348.23|4
1621276800000|2021-05-17 18:40:00|348.33|348.18|348.43|348.18|348.43|348.18|348.33|348.18|32
1621277100000|2021-05-17 18:45:00|348.48||348.48||348.48||348.48||2
1621277400000|2021-05-17 18:50:00|348.58|348.23|348.83|348.53|348.83|348.58|348.58|348.23|30
1621277700000|2021-05-17 18:55:00|348.78|348.58|348.83|348.58|348.83|348.58|348.78|348.58|1
1621278000000|2021-05-17 19:00:00|348.88||348.93||348.98||348.88||7
1621278300000|2021-05-17 19:05:00|348.88|348.78|349.08|348.78|349.08|348.78|348.88|348.78|12
1621278900000|2021-05-17 19:15:00|349.03||349.03||349.03||348.93||2
1621279200000|2021-05-17 19:20:00|348.98|348.73|348.98|348.73|348.98|348.73|348.98|348.68|5
1621279500000|2021-05-17 19:25:00|348.88|348.68|348.88|348.58|348.88|348.68|348.78|348.58|2
1621279800000|2021-05-17 19:30:00|348.78||348.88||348.88||348.78||1
1621280100000|2021-05-17 19:35:00|348.78||348.83||348.83||348.78||2
1621280400000|2021-05-17 19:40:00|348.88||348.93||348.93||348.88||5
1621280700000|2021-05-17 19:45:00|348.88|348.73|349.08|348.88|349.18|348.88|348.83|348.73|14
1621281000000|2021-05-17 19:50:00|348.98|348.83|349.08|348.83|349.08|348.83|348.93|348.73|14
1621281300000|2021-05-17 19:55:00|349.03|348.98|349.23|348.98|349.23|349.03|348.98|348.88|18
1621281600000|2021-05-17 20:00:00|349.38|348.93|349.43|349.18|349.43|349.23|349.33|348.93|46
1621281900000|2021-05-17 20:05:00|349.33|349.13|349.38|349.13|349.43|349.13|349.28|349.13|5
1621282200000|2021-05-17 20:10:00|349.28|349.23|349.28|349.08|349.28|349.23|349.28|349.08|5
1621282500000|2021-05-17 20:15:00|349.23|349.03|349.18|349.03|349.23|349.03|349.18|349.03|2
1621282800000|2021-05-17 20:20:00|349.13|348.98|349.18|349.03|349.28|349.03|349.13|348.98|3
1621283100000|2021-05-17 20:25:00|349.13|348.98|349.13|348.98|349.13|348.98|349.13|348.98|1
1621283400000|2021-05-17 20:30:00|349.08|348.93|349.03|348.88|349.08|348.93|349.03|348.88|1
1621284000000|2021-05-17 20:40:00|349.08|348.83|349.33|348.93|349.33|348.98|349.03|348.73|16
1621284300000|2021-05-17 20:45:00|349.23|348.98|349.33|348.83|349.48|349.18|349.23|348.83|17
1621284900000|2021-05-17 20:55:00|349.38|348.88|349.38|348.78|349.43|349.23|349.23|348.68|20
1621285200000|2021-05-17 21:00:00|349.43|348.73|349.58|348.78|349.58|348.78|349.43|348.73|0
1621285800000|2021-05-17 21:10:00|349.48|348.88|349.48|348.88|349.48|348.88|349.48|348.88|0
1621287000000|2021-05-17 21:30:00|349.68|349.08|349.68|349.08|349.68|349.08|349.68|349.08|0
1621288800000|2021-05-17 22:00:00|349.58|348.98|349.78|349.18|349.78|349.18|349.58|348.98|0
1621289100000|2021-05-17 22:05:00|349.68|349.08|349.68|349.08|349.78|349.18|349.68|349.08|0
1621289400000|2021-05-17 22:10:00|349.78|349.18|349.78|349.18|349.78|349.18|349.68|349.08|0
1621289700000|2021-05-17 22:15:00|349.68|349.08|349.68|349.08|349.78|349.18|349.68|349.08|0
1621290000000|2021-05-17 22:20:00|349.78|349.18|349.78|349.18|349.78|349.18|349.78|349.18|0
1621290300000|2021-05-17 22:25:00|349.68|349.08|349.68|349.08|349.78|349.18|349.68|349.08|0
1621290900000|2021-05-17 22:35:00|349.58|348.98|349.58|348.98|349.68|349.08|349.58|348.98|0
1621291500000|2021-05-17 22:45:00|349.48|348.88|349.48|348.88|349.58|348.98|349.48|348.88|0
1621291800000|2021-05-17 22:50:00|349.58|348.98|349.48|348.88|349.58|348.98|349.48|348.88|0
1621292700000|2021-05-17 23:05:00|349.58|348.98|349.48|348.88|349.58|348.98|349.48|348.88|0
1621293000000|2021-05-17 23:10:00|349.58|348.98|349.58|348.98|349.58|348.98|349.48|348.88|0
1621293300000|2021-05-17 23:15:00|349.48|348.88|349.48|348.88|349.58|348.98|349.48|348.88|0
1621293600000|2021-05-17 23:20:00|349.58|348.98|349.58|348.98|349.58|348.98|349.48|348.88|0
1621293900000|2021-05-17 23:25:00|349.68|349.08|349.68|349.08|349.68|349.08|349.58|348.98|0
1621294800000|2021-05-17 23:40:00|349.78|349.18|349.88|349.28|349.88|349.28|349.78|349.18|0
1621295100000|2021-05-17 23:45:00|349.98|349.38|350.08|349.48|350.08|349.48|349.88|349.28|0
1621295700000|2021-05-17 23:55:00|349.88|349.28|349.88|349.28|349.88|349.28|349.88|349.28|0
1621296000000|2021-05-18 00:00:00|349.98|349.38|349.88|349.28|349.98|349.38|349.88|349.28|0
1621296300000|2021-05-18 00:05:00|349.78|349.18|349.88|349.28|349.88|349.28|349.78|349.18|0
1621296600000|2021-05-18 00:10:00|349.78|349.18|349.88|349.28|349.88|349.28|349.78|349.18|0
1621296900000|2021-05-18 00:15:00|349.98|349.38|350.08|349.48|350.08|349.48|349.88|349.28|0
1621297200000|2021-05-18 00:20:00|349.98|349.38|350.08|349.48|350.08|349.48|349.98|349.38|0
1621297500000|2021-05-18 00:25:00|349.98|349.38|350.08|349.48|350.08|349.48|349.98|349.38|0
1621297800000|2021-05-18 00:30:00|349.68|349.28|350.33|350.13|350.93|350.73|349.68|349.28|700
1621298100000|2021-05-18 00:35:00|350.28|350.18|350.18|349.98|350.48|350.33|349.98|349.78|332
1621298400000|2021-05-18 00:40:00|350.13|350.03|350.03|349.83|350.18|350.03|349.73|349.53|193
1621298700000|2021-05-18 00:45:00|350.08|349.88|350.68|350.48|351.03|350.83|350.08|349.88|245
1621299000000|2021-05-18 00:50:00|350.73|350.53|351.13|350.93|351.33|351.08|350.58|350.43|245
1621299300000|2021-05-18 00:55:00|351.18|350.98|351.43|351.23|351.73|351.58|351.18|350.98|310
1621299600000|2021-05-18 01:00:00|351.48|351.18|351.73|351.53|351.93|351.78|351.13|350.98|840
1621299900000|2021-05-18 01:05:00|351.78|351.58|352.38|352.18|352.43|352.28|351.68|351.48|440
1621300200000|2021-05-18 01:10:00|352.43|352.23|352.03|351.88|352.58|352.43|352.03|351.78|426
1621300500000|2021-05-18 01:15:00|352.08|351.93|352.33|352.18|352.38|352.23|351.88|351.73|272
1621300800000|2021-05-18 01:20:00|352.38|352.23|352.58|352.43|352.83|352.63|352.38|352.23|411
1621301100000|2021-05-18 01:25:00|352.63|352.48|352.88|352.68|352.88|352.73|352.33|352.18|351
1621301400000|2021-05-18 01:30:00|352.83|352.73|353.23|353.08|353.38|353.23|352.73|352.58|506
1621301700000|2021-05-18 01:35:00|353.18|353.03|353.08|352.88|353.23|353.08|352.78|352.63|317
1621302000000|2021-05-18 01:40:00|353.03|352.93|353.33|353.18|353.38|353.23|352.88|352.73|280
1621302300000|2021-05-18 01:45:00|353.38|353.23|353.53|353.38|353.58|353.43|353.38|353.18|242
1621302600000|2021-05-18 01:50:00|353.58|353.43|353.38|353.18|353.58|353.43|353.23|353.03|171
1621302900000|2021-05-18 01:55:00|353.33|353.13|353.33|353.18|353.38|353.23|353.13|352.98|148
1621303200000|2021-05-18 02:00:00|353.38|353.23|353.48|353.33|353.63|353.48|353.38|353.23|279
1621303500000|2021-05-18 02:05:00|353.53|353.28|353.83|353.68|353.88|353.68|353.53|353.28|281
1621303800000|2021-05-18 02:10:00|353.78|353.63|353.88|353.73|353.93|353.78|353.78|353.63|213
1621304100000|2021-05-18 02:15:00|353.93|353.78|353.63|353.48|353.93|353.78|353.58|353.43|208
1621304400000|2021-05-18 02:20:00|353.58|353.43|353.58|353.43|353.73|353.58|353.58|353.43|166
1621304700000|2021-05-18 02:25:00|353.63|353.48|353.08|352.88|353.63|353.48|353.08|352.88|248
1621305000000|2021-05-18 02:30:00|353.13|352.93|353.38|353.23|353.38|353.23|353.13|352.88|318
1621305300000|2021-05-18 02:35:00|353.43|353.28|353.03|352.88|353.43|353.28|352.93|352.73|210
1621305600000|2021-05-18 02:40:00|353.08|352.93|353.38|353.23|353.38|353.23|353.08|352.88|175
1621305900000|2021-05-18 02:45:00|353.33|353.18|353.43|353.23|353.63|353.48|353.28|353.13|221
1621306200000|2021-05-18 02:50:00|353.38|353.18|353.73|353.58|353.73|353.58|353.33|353.18|123
1621306500000|2021-05-18 02:55:00|353.78|353.63|354.18|354.03|354.23|354.08|353.78|353.63|280
1621306800000|2021-05-18 03:00:00|354.23|354.08|354.13|353.98|354.48|354.28|354.08|353.93|318
1621307100000|2021-05-18 03:05:00|354.08|353.93|354.23|354.08|354.23|354.08|353.98|353.83|199
1621307400000|2021-05-18 03:10:00|354.18|354.03|353.93|353.73|354.18|354.08|353.73|353.53|179
1621307700000|2021-05-18 03:15:00|353.98|353.78|353.93|353.78|354.03|353.83|353.88|353.68|125
1621308000000|2021-05-18 03:20:00|353.88|353.73|353.98|353.83|354.08|353.88|353.88|353.73|164
1621308300000|2021-05-18 03:25:00|354.03|353.88|354.08|353.93|354.13|353.98|354.03|353.88|84
1621308600000|2021-05-18 03:30:00|354.03|353.88|353.93|353.78|354.03|353.88|353.78|353.63|125
1621308900000|2021-05-18 03:35:00|353.98|353.83|353.98|353.78|354.03|353.88|353.93|353.78|98
1621309200000|2021-05-18 03:40:00|354.03|353.83|354.18|354.03|354.23|354.08|354.03|353.83|104
1621309500000|2021-05-18 03:45:00|354.13|353.98|354.13|353.98|354.13|353.98|353.98|353.83|115
1621309800000|2021-05-18 03:50:00|354.18|354.03|354.18|353.98|354.23|354.08|354.13|353.98|119
1621310100000|2021-05-18 03:55:00|354.13|354.03|354.33|354.13|354.33|354.18|354.13|354.03|114
1621310400000|2021-05-18 04:00:00|354.38|354.18|354.73|354.58|354.78|354.63|354.38|354.18|329
1621310700000|2021-05-18 04:05:00|354.78|354.63|354.88|354.73|354.88|354.73|354.73|354.58|171
1621311000000|2021-05-18 04:10:00|354.83|354.68|354.78|354.63|354.88|354.73|354.73|354.58|100
1621311300000|2021-05-18 04:15:00|354.83|354.68|354.88|354.73|354.98|354.83|354.78|354.63|129
1621311600000|2021-05-18 04:20:00|354.83|354.68|354.73|354.53|354.93|354.78|354.68|354.53|116
1621311900000|2021-05-18 04:25:00|354.78|354.58|354.78|354.63|354.88|354.73|354.78|354.58|79
1621312200000|2021-05-18 04:30:00|354.83|354.68|354.73|354.58|354.98|354.83|354.68|354.53|191
1621312500000|2021-05-18 04:35:00|354.78|354.63|354.83|354.68|354.93|354.78|354.73|354.53|90
1621312800000|2021-05-18 04:40:00|354.78|354.63|354.83|354.68|354.88|354.73|354.78|354.63|111
1621313100000|2021-05-18 04:45:00|354.78|354.63|354.88|354.68|354.88|354.68|354.78|354.63|103
1621313400000|2021-05-18 04:50:00|354.83|354.73|354.83|354.68|354.88|354.73|354.83|354.68|77
1621313700000|2021-05-18 04:55:00|354.88|354.73|354.78|354.58|354.93|354.78|354.73|354.53|136
1621314000000|2021-05-18 05:00:00|354.73|354.63|354.43|354.23|354.83|354.63|354.43|354.23|230
1621314300000|2021-05-18 05:05:00|354.38|354.13|354.03|353.88|354.38|354.18|354.03|353.88|190
1621314600000|2021-05-18 05:10:00|354.08|353.93|354.48|354.28|354.48|354.28|354.08|353.93|225
1621314900000|2021-05-18 05:15:00|354.43|354.23|354.58|354.43|354.63|354.48|354.38|354.23|168
1621315200000|2021-05-18 05:20:00|354.63|354.38|354.83|354.63|354.93|354.73|354.63|354.38|172
1621315500000|2021-05-18 05:25:00|354.78|354.68|355.38|355.23|355.38|355.23|354.63|354.48|315
1621315800000|2021-05-18 05:30:00|355.43|355.28|355.78|355.63|355.88|355.73|355.43|355.28|367
1621316100000|2021-05-18 05:35:00|355.83|355.68|355.63|355.48|355.88|355.73|355.63|355.48|163
1621316400000|2021-05-18 05:40:00|355.58|355.43|355.48|355.33|355.58|355.48|355.43|355.28|71
1621316700000|2021-05-18 05:45:00|355.53|355.38|355.93|355.78|355.93|355.78|355.53|355.38|179
1621317000000|2021-05-18 05:50:00|355.88|355.73|355.33|355.13|355.88|355.78|355.28|355.13|279
1621317300000|2021-05-18 05:55:00|355.18|355.18|355.13|354.98|355.33|355.18|355.03|354.83|324
1621317600000|2021-05-18 06:00:00|355.08|354.93|355.28|355.13|355.28|355.13|354.98|354.83|118
1621317900000|2021-05-18 06:05:00|355.23|355.08|355.08|354.93|355.33|355.13|355.08|354.93|172
1621318200000|2021-05-18 06:10:00|355.03|354.83|355.23|355.08|355.23|355.08|354.88|354.68|123
1621318500000|2021-05-18 06:15:00|355.18|355.03|355.03|354.88|355.18|355.08|354.83|354.63|139
1621318800000|2021-05-18 06:20:00|354.98|354.83|355.33|355.18|355.33|355.18|354.78|354.63|216
1621319100000|2021-05-18 06:25:00|355.38|355.23|355.28|355.13|355.68|355.48|355.28|355.13|241
1621319400000|2021-05-18 06:30:00|355.38|355.23|355.53|355.38|355.63|355.48|355.13|354.98|215
1621319700000|2021-05-18 06:35:00|355.48|355.28|355.53|355.38|355.68|355.53|355.48|355.28|192
1621320000000|2021-05-18 06:40:00|355.48|355.33|355.18|354.98|355.53|355.38|355.08|354.93|208
1621320300000|2021-05-18 06:45:00|355.23|355.03|355.68|355.53|355.73|355.58|355.23|355.03|128
1621320600000|2021-05-18 06:50:00|355.63|355.48|355.63|355.48|355.68|355.53|355.38|355.23|144
1621320900000|2021-05-18 06:55:00|355.58|355.43|355.43|355.28|355.68|355.53|355.43|355.28|131
1621321200000|2021-05-18 07:00:00|355.38|355.18|355.58|355.43|355.68|355.53|355.18|355.03|330
1621321500000|2021-05-18 07:05:00|355.63|355.48|355.48|355.33|355.73|355.58|355.38|355.23|193
1621321800000|2021-05-18 07:10:00|355.43|355.28|355.63|355.43|355.98|355.83|355.43|355.23|283
1621322100000|2021-05-18 07:15:00|355.58|355.48|355.58|355.38|355.73|355.58|355.48|355.33|264
1621322400000|2021-05-18 07:20:00|355.53|355.33|355.43|355.28|355.63|355.48|355.28|355.13|168
1621322700000|2021-05-18 07:25:00|355.48|355.33|355.63|355.48|355.83|355.63|355.38|355.23|269
1621323000000|2021-05-18 07:30:00|355.58|355.43|355.83|355.68|356.03|355.88|355.58|355.43|227
1621323300000|2021-05-18 07:35:00|355.78|355.63|355.53|355.38|355.78|355.63|355.38|355.18|155
1621323600000|2021-05-18 07:40:00|355.58|355.43|355.93|355.73|355.93|355.73|355.53|355.43|234
1621323900000|2021-05-18 07:45:00|355.83|355.68|355.73|355.58|355.88|355.73|355.73|355.58|216
1621324200000|2021-05-18 07:50:00|355.78|355.63|355.78|355.63|356.03|355.88|355.63|355.48|218
1621324500000|2021-05-18 07:55:00|355.73|355.58|355.88|355.73|355.93|355.73|355.58|355.38|246
1621324800000|2021-05-18 08:00:00|355.93|355.78|356.13|355.98|356.18|355.98|355.93|355.78|205
1621325100000|2021-05-18 08:05:00|356.08|355.93|355.83|355.68|356.13|355.98|355.83|355.68|228
1621325400000|2021-05-18 08:10:00|355.78|355.63|356.03|355.83|356.08|355.93|355.78|355.63|475
1621325700000|2021-05-18 08:15:00|355.98|355.78|355.73|355.58|355.98|355.78|355.68|355.48|121
1621326000000|2021-05-18 08:20:00|355.78|355.63|355.93|355.78|355.98|355.83|355.78|355.58|123
1621326300000|2021-05-18 08:25:00|355.98|355.83|355.68|355.53|356.03|355.88|355.68|355.53|173
1621326600000|2021-05-18 08:30:00|355.83|355.63|356.13|355.98|356.18|356.03|355.78|355.63|408
1621326900000|2021-05-18 08:35:00|356.08|355.93|356.23|356.03|356.28|356.13|356.08|355.93|295
1621327200000|2021-05-18 08:40:00|356.28|356.08|356.18|356.03|356.33|356.13|356.18|356.03|267
1621327500000|2021-05-18 08:45:00|356.23|355.98|356.38|356.23|356.38|356.23|356.18|355.98|284
1621327800000|2021-05-18 08:50:00|356.43|356.28|356.48|356.33|356.68|356.53|356.43|356.23|585
1621328100000|2021-05-18 08:55:00|356.53|356.38|356.58|356.43|356.63|356.43|356.38|356.23|479
1621328400000|2021-05-18 09:00:00|356.53|356.38|356.63|356.48|356.63|356.48|356.23|356.08|567
1621328700000|2021-05-18 09:05:00|356.68|356.53|356.18|355.98|356.78|356.63|356.03|355.88|407
1621329000000|2021-05-18 09:10:00|356.23|356.03|356.63|356.43|356.68|356.53|356.23|356.03|131
1621329300000|2021-05-18 09:15:00|356.68|356.48|356.93|356.73|356.93|356.73|356.58|356.38|152
1621329600000|2021-05-18 09:20:00|357.08|356.48|357.08|356.48|357.08|356.48|356.98|356.38|0
1621329900000|2021-05-18 09:25:00|356.98|356.38|356.88|356.28|357.08|356.48|356.78|356.18|10
1621330200000|2021-05-18 09:30:00|356.78|356.18|356.78|356.18|356.88|356.28|356.68|356.08|0
1621330500000|2021-05-18 09:35:00|356.68|356.08|356.78|356.18|356.78|356.18|356.68|356.08|0
1621330800000|2021-05-18 09:40:00|356.68|356.08|356.68|356.08|356.78|356.18|356.68|356.08|0
1621331100000|2021-05-18 09:45:00|356.58|355.98|356.68|356.08|356.78|356.18|356.58|355.98|0
1621331400000|2021-05-18 09:50:00|356.58|356.23|356.63|356.33|356.63|356.43|356.43|355.98|1
1621331700000|2021-05-18 09:55:00|356.43|356.43|356.23|355.98|356.43|356.48|356.18|355.98|26
1621332000000|2021-05-18 10:00:00|356.08|355.93|356.53|356.13|356.53|356.13|356.08|355.93|9
1621332300000|2021-05-18 10:05:00|356.63|356.18|356.93|356.53|356.93|356.58|356.63|356.18|13
1621332600000|2021-05-18 10:10:00|356.88||356.83||356.88||356.83||0
1621332900000|2021-05-18 10:15:00|356.63|356.58|356.68|356.43|356.73|356.58|356.63|356.38|17
1621333200000|2021-05-18 10:20:00|356.63|356.28|356.53|356.28|356.63|356.28|356.53|356.28|3
1621333500000|2021-05-18 10:25:00|356.43|356.23|356.23|356.03|356.43|356.23|356.23|356.03|26
1621333800000|2021-05-18 10:30:00|356.13|355.98|356.18|355.98|356.23|355.98|356.13|355.98|5
1621334100000|2021-05-18 10:35:00|356.13|356.03|356.23|356.03|356.23|356.03|356.13|356.03|5
1621334400000|2021-05-18 10:40:00|356.28||356.23||356.28||356.23||8
1621334700000|2021-05-18 10:45:00|356.33||356.38||356.43||356.33||10
1621335000000|2021-05-18 10:50:00|||||||||5
1621335300000|2021-05-18 10:55:00|356.28|356.08|356.28|356.08|356.28|356.08|356.28|356.08|0
1621335600000|2021-05-18 11:00:00||356.13||356.13||356.13||356.13|5
1621335900000|2021-05-18 11:05:00|356.33|356.08|356.43|356.23|356.48|356.23|356.33|356.08|7
1621336500000|2021-05-18 11:15:00|356.48|356.28|356.73|356.48|356.73|356.53|356.48|356.28|13
1621336800000|2021-05-18 11:20:00|356.78||356.78||356.78||356.78||9
1621337100000|2021-05-18 11:25:00|356.53|356.28|356.33|356.08|356.53|356.28|356.23|356.03|31
1621337400000|2021-05-18 11:30:00|356.38|356.13|356.53|356.28|356.53|356.38|356.33|356.13|28
1621337700000|2021-05-18 11:35:00|||||||||6
1621338000000|2021-05-18 11:40:00||356.33||356.33||356.33||356.28|15
1621338300000|2021-05-18 11:45:00|356.58|356.38|356.68|356.48|356.73|356.48|356.58|356.33|12
1621338600000|2021-05-18 11:50:00|356.73|356.53|356.68|356.48|356.73|356.53|356.68|356.48|7
1621338900000|2021-05-18 11:55:00|356.73|356.43|356.63|356.43|356.73|356.43|356.63|356.43|10
1621339200000|2021-05-18 12:00:00|356.58|356.38|356.43|356.18|356.58|356.38|356.43|356.18|16
1621339500000|2021-05-18 12:05:00|356.48|356.23|356.48|356.23|356.48|356.23|356.48|356.18|9
1621339800000|2021-05-18 12:10:00|||||||||8
1621340100000|2021-05-18 12:15:00|||||||||7
1621340400000|2021-05-18 12:20:00|356.53|356.38|356.53|356.33|356.53|356.38|356.53|356.33|29
1621340700000|2021-05-18 12:25:00|356.48|356.28|356.53|356.28|356.53|356.28|356.48|356.28|7
1621341000000|2021-05-18 12:30:00|356.48|356.23|356.48|356.28|356.48|356.28|356.43|356.23|18
1621341300000|2021-05-18 12:35:00|356.43|356.23|356.38|356.18|356.43|356.23|356.38|356.08|20
1621341600000|2021-05-18 12:40:00|356.33|356.08|356.28|356.08|356.33|356.08|356.28|356.08|5
1621341900000|2021-05-18 12:45:00||356.03||356.08||356.08||356.03|9
1621342200000|2021-05-18 12:50:00|356.23|356.03|356.23|356.03|356.23|356.08|356.23|356.03|7
1621342500000|2021-05-18 12:55:00||355.98||356.03||356.03||355.98|6
1621342800000|2021-05-18 13:00:00|356.28|355.98|356.23|356.03|356.33|356.03|356.23|355.98|9
1621343100000|2021-05-18 13:05:00|356.18|355.98|356.18|355.93|356.18|356.03|356.18|355.93|10
1621343400000|2021-05-18 13:10:00|356.13||356.13||356.18||356.08||22
1621343700000|2021-05-18 13:15:00|356.18||356.33||356.33||356.18||16
1621344000000|2021-05-18 13:20:00|356.43|355.98|356.38|355.98|356.43|355.98|356.33|355.98|14
1621344300000|2021-05-18 13:25:00|356.48||356.48||356.58||356.38||13
1621344600000|2021-05-18 13:30:00|356.53|356.03|356.33|356.03|356.68|356.43|356.18|356.03|52
1621344900000|2021-05-18 13:35:00|356.28|356.08|356.73|356.33|356.73|356.33|356.28|356.08|23
1621345200000|2021-05-18 13:40:00|356.78|356.38|356.68|356.43|356.78|356.43|356.53|356.38|25
1621345500000|2021-05-18 13:45:00|356.63|356.38|356.53|356.23|356.63|356.38|356.28|355.98|34
1621345800000|2021-05-18 13:50:00|356.48|356.18|356.58|356.28|356.58|356.28|356.23|356.03|57
1621346100000|2021-05-18 13:55:00|356.48|356.33|356.28|356.03|356.53|356.33|356.23|356.03|77
1621346400000|2021-05-18 14:00:00|356.23|355.98|355.98|355.68|356.23|355.98|355.83|355.63|52
1621346700000|2021-05-18 14:05:00|355.93|355.73|356.33|355.93|356.38|355.93|355.83|355.73|29
1621347000000|2021-05-18 14:10:00|356.18|356.03|356.28|355.93|356.33|356.03|356.13|355.93|24
1621347300000|2021-05-18 14:15:00|356.38|355.98|356.53|356.13|356.53|356.13|356.23|355.98|22
1621347600000|2021-05-18 14:20:00|356.58|356.33|356.43|356.13|356.58|356.33|356.43|356.13|10
1621347900000|2021-05-18 14:25:00|356.53||356.53||356.53||356.53||7
1621348200000|2021-05-18 14:30:00|356.68|356.18|356.68|356.33|356.68|356.33|356.68|356.18|9
1621348500000|2021-05-18 14:35:00||356.38||356.43||356.48||356.38|11
1621348800000|2021-05-18 14:40:00|356.63|356.38|356.43|356.18|356.63|356.38|356.43|356.18|15
1621349100000|2021-05-18 14:45:00|356.33|356.13|356.48|356.18|356.48|356.28|356.33|356.13|12
1621349400000|2021-05-18 14:50:00|356.53||356.58||356.58||356.53||4
1621349700000|2021-05-18 14:55:00|356.28|356.13|356.28|356.13|356.48|356.18|356.28|356.13|10
1621350000000|2021-05-18 15:00:00|356.38|356.08|356.28|356.13|356.38|356.18|356.28|356.03|5
1621350300000|2021-05-18 15:05:00|356.18|356.08|355.98|355.78|356.18|356.08|355.93|355.73|20
1621350600000|2021-05-18 15:10:00|356.03|355.83|355.93|355.78|356.03|355.83|355.88|355.73|66
1621350900000|2021-05-18 15:15:00|355.98|355.73|355.83|355.63|355.98|355.83|355.83|355.63|27
1621351200000|2021-05-18 15:20:00|355.73|355.58|355.73|355.53|355.78|355.58|355.63|355.48|53
1621351500000|2021-05-18 15:25:00|355.83|355.58|355.98|355.73|355.98|355.73|355.73|355.58|16
1621351800000|2021-05-18 15:30:00|356.03|355.88|356.03|355.53|356.08|355.88|355.98|355.53|13
1621352100000|2021-05-18 15:35:00|355.98|355.48|355.63|355.38|355.98|355.48|355.53|355.33|23
1621352400000|2021-05-18 15:40:00|355.73|355.33|355.73|355.43|355.73|355.43|355.73|355.23|18
1621352700000|2021-05-18 15:45:00|355.78|355.38|355.83|355.53|355.83|355.53|355.78|355.38|3
1621353000000|2021-05-18 15:50:00||355.43||355.48||355.48||355.43|0
1621353300000|2021-05-18 15:55:00|355.63|355.53|355.83|355.53|355.83|355.53|355.58|355.43|5
1621353600000|2021-05-18 16:00:00||355.48||355.53||355.53||355.48|0
1621353900000|2021-05-18 16:05:00|355.63|355.43|355.68|355.28|355.68|355.43|355.53|355.28|18
1621354200000|2021-05-18 16:10:00|355.63|355.33|355.63|355.33|355.63|355.33|355.63|355.33|8
1621354500000|2021-05-18 16:15:00||355.28||355.28||355.28||355.28|7
1621354800000|2021-05-18 16:20:00|355.58||355.58||355.58||355.58||2
1621355100000|2021-05-18 16:25:00|355.63|355.38|355.68|355.43|355.78|355.43|355.53|355.38|14
1621355400000|2021-05-18 16:30:00|355.63|355.38|355.63|355.43|355.63|355.43|355.58|355.38|3
1621355700000|2021-05-18 16:35:00||355.38||355.43||355.43||355.38|2
1621356000000|2021-05-18 16:40:00|355.68|355.48|355.73|355.48|355.73|355.48|355.68|355.48|6
1621356900000|2021-05-18 16:55:00||355.43||355.38||355.43||355.38|4
1621357500000|2021-05-18 17:05:00|355.78|355.63|355.78|355.38|355.78|355.63|355.78|355.38|6
1621357800000|2021-05-18 17:10:00|355.73|355.43|355.68|355.38|355.73|355.43|355.68|355.38|18
1621358100000|2021-05-18 17:15:00|355.63|355.33|355.58|355.33|355.63|355.33|355.58|355.28|26
1621358400000|2021-05-18 17:20:00|355.63|355.48|355.73|355.48|355.73|355.48|355.63|355.48|14
1621358700000|2021-05-18 17:25:00|355.78|355.53|355.78|355.63|355.78|355.63|355.78|355.53|6
1621359000000|2021-05-18 17:30:00|355.73|355.53|355.88|355.58|355.88|355.58|355.68|355.53|1
1621359600000|2021-05-18 17:40:00||355.53||355.48||355.63||355.48|2
1621359900000|2021-05-18 17:45:00|355.83||355.83||355.83||355.83||0
1621360800000|2021-05-18 18:00:00||355.43||355.28||355.43||355.28|1
1621361100000|2021-05-18 18:05:00||355.33||355.33||355.33||355.33|3
1621361400000|2021-05-18 18:10:00|||||||||4
1621362000000|2021-05-18 18:20:00||355.28||355.23||355.28||355.23|3
1621362600000|2021-05-18 18:30:00|355.78|355.13|355.38|355.03|355.78|355.13|355.38|355.03|6
1621362900000|2021-05-18 18:35:00|355.23|354.93|355.13|354.83|355.23|354.93|355.08|354.83|19
1621363200000|2021-05-18 18:40:00|355.08|354.78|354.93|354.68|355.08|354.78|354.93|354.68|5
1621363500000|2021-05-18 18:45:00||354.63||354.63||354.63||354.63|3
1621364100000|2021-05-18 18:55:00|355.03||354.93||355.03||354.93||0
1621364400000|2021-05-18 19:00:00|354.88|354.78|355.18|354.63|355.18|354.78|354.88|354.63|7
1621364700000|2021-05-18 19:05:00|355.23|354.68|355.28|354.83|355.28|354.83|355.23|354.68|0
1621365000000|2021-05-18 19:10:00|355.33|355.03|355.38|354.83|355.38|355.03|355.33|354.83|2
1621365300000|2021-05-18 19:15:00|355.23|355.03|355.38|355.18|355.38|355.18|355.23|355.03|1
1621365600000|2021-05-18 19:20:00|355.43|355.23|355.38|355.13|355.43|355.23|355.38|355.08|4
1621365900000|2021-05-18 19:25:00||355.18||355.18||355.18||355.18|1
1621366200000|2021-05-18 19:30:00|355.43|355.28|355.43|355.28|355.53|355.28|355.43|355.18|13
1621366500000|2021-05-18 19:35:00|355.38|355.23|355.43|355.18|355.43|355.23|355.23|355.08|10
1621366800000|2021-05-18 19:40:00|355.53|355.28|355.43|355.18|355.53|355.33|355.43|355.18|18
1621367100000|2021-05-18 19:45:00|355.38|355.13|355.33|354.98|355.38|355.13|355.33|354.98|4
1621367400000|2021-05-18 19:50:00|355.28|354.88|354.83|354.63|355.28|354.88|354.83|354.63|6
1621367700000|2021-05-18 19:55:00|354.73|354.58|354.63|354.43|354.73|354.58|354.58|354.43|18
1621368000000|2021-05-18 20:00:00||354.33||354.23||354.33||354.23|15
1621369800000|2021-05-18 20:30:00|354.58|354.18|354.43|354.18|354.58|354.18|354.43|354.18|3
1621370100000|2021-05-18 20:35:00|354.38|354.13|354.18|354.03|354.38|354.13|354.18|354.03|4
1621370400000|2021-05-18 20:40:00|354.23||354.33||354.33||354.23||3
1621370700000|2021-05-18 20:45:00|354.28||354.23||354.28||354.18||0
1621371000000|2021-05-18 20:50:00|354.28|354.08|354.23|354.03|354.33|354.08|354.18|354.03|0
1621371300000|2021-05-18 20:55:00|354.28|353.98|354.38|353.93|354.38|353.98|354.23|353.93|8
1621371600000|2021-05-18 21:00:00|354.43||354.43||354.43||354.43||0
1621372200000|2021-05-18 21:10:00|354.48|353.98|354.48|353.88|354.58|353.98|354.48|353.88|2
1621372500000|2021-05-18 21:15:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621374600000|2021-05-18 21:50:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621374900000|2021-05-18 21:55:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621375200000|2021-05-18 22:00:00|354.58|353.98|354.68|354.08|354.68|354.08|354.48|353.88|0
1621375500000|2021-05-18 22:05:00|354.78|354.18|354.78|354.18|354.78|354.18|354.58|353.98|0
1621375800000|2021-05-18 22:10:00|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1621376100000|2021-05-18 22:15:00|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1621376400000|2021-05-18 22:20:00|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1621376700000|2021-05-18 22:25:00|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1621377000000|2021-05-18 22:30:00|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1621377600000|2021-05-18 22:40:00|354.88|354.28|354.98|354.38|354.98|354.38|354.78|354.18|0
1621377900000|2021-05-18 22:45:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1621378200000|2021-05-18 22:50:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1621378500000|2021-05-18 22:55:00|354.88|354.28|354.88|354.28|354.98|354.38|354.88|354.28|0
1621378800000|2021-05-18 23:00:00|354.98|354.38|354.98|354.38|354.98|354.38|354.88|354.28|0
1621379100000|2021-05-18 23:05:00|355.08|354.48|355.08|354.48|355.08|354.48|355.08|354.48|0
1621379400000|2021-05-18 23:10:00|355.18|354.58|355.08|354.48|355.18|354.58|355.08|354.48|0
1621380600000|2021-05-18 23:30:00|354.98|354.38|354.98|354.38|354.98|354.38|354.98|354.38|0
1621380900000|2021-05-18 23:35:00|354.88|354.28|354.78|354.18|354.98|354.38|354.78|354.18|0
1621381200000|2021-05-18 23:40:00|354.88|354.28|354.68|354.08|354.88|354.28|354.68|354.08|0
1621381500000|2021-05-18 23:45:00|354.58|353.98|354.48|353.88|354.68|354.08|354.48|353.88|0
1621381800000|2021-05-18 23:50:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1621382100000|2021-05-18 23:55:00|354.38|353.78|354.28|353.68|354.48|353.88|354.28|353.68|0
1621382400000|2021-05-19 00:00:00|354.38|353.78|354.18|353.58|354.38|353.78|354.18|353.58|0
1621382700000|2021-05-19 00:05:00|354.08|353.48|354.18|353.58|354.18|353.58|353.88|353.28|0
1621383000000|2021-05-19 00:10:00|354.28|353.68|354.28|353.68|354.28|353.68|354.18|353.58|0
1621383300000|2021-05-19 00:15:00|354.18|353.58|354.18|353.58|354.28|353.68|354.08|353.48|0
1621383600000|2021-05-19 00:20:00|354.28|353.68|354.38|353.78|354.48|353.88|354.28|353.68|0
1621383900000|2021-05-19 00:25:00|354.48|353.88|354.48|353.88|354.48|353.88|354.38|353.78|0
1621384200000|2021-05-19 00:30:00|353.93|353.73|352.98|352.83|354.13|353.83|352.83|352.68|721
1621384500000|2021-05-19 00:35:00|353.03|352.88|352.88|352.73|353.38|353.18|352.78|352.63|397
1621384800000|2021-05-19 00:40:00|352.93|352.78|353.43|353.28|353.53|353.28|352.93|352.78|244
1621385100000|2021-05-19 00:45:00|353.38|353.23|353.68|353.53|353.78|353.58|353.13|352.98|361
1621385400000|2021-05-19 00:50:00|353.73|353.48|353.38|353.23|353.78|353.63|353.33|353.18|227
1621385700000|2021-05-19 00:55:00|353.53|353.33|353.28|353.08|353.53|353.38|353.03|352.88|327
1621386000000|2021-05-19 01:00:00|353.33|353.18|354.13|353.88|354.18|354.03|352.73|352.58|1001
1621386300000|2021-05-19 01:05:00|354.18|353.93|354.33|354.18|354.58|354.43|354.03|353.83|658
1621386600000|2021-05-19 01:10:00|354.38|354.23|354.28|354.13|354.93|354.78|354.18|354.03|481
1621386900000|2021-05-19 01:15:00|354.33|354.18|354.43|354.28|354.48|354.28|353.73|353.58|455
1621387200000|2021-05-19 01:20:00|354.48|354.33|354.23|354.08|354.73|354.53|354.18|354.03|442
1621387500000|2021-05-19 01:25:00|354.18|354.03|354.23|354.03|354.63|354.48|354.13|353.98|403
1621387800000|2021-05-19 01:30:00|354.18|353.98|353.83|353.63|354.28|354.13|353.68|353.48|406
1621388100000|2021-05-19 01:35:00|353.88|353.68|353.28|353.13|354.03|353.88|353.18|352.98|451
1621388400000|2021-05-19 01:40:00|353.23|353.08|353.48|353.28|353.53|353.38|353.18|353.03|318
1621388700000|2021-05-19 01:45:00|353.43|353.33|353.73|353.58|353.88|353.73|353.33|353.18|213
1621389000000|2021-05-19 01:50:00|353.68|353.53|353.93|353.78|354.08|353.93|353.63|353.48|198
1621389300000|2021-05-19 01:55:00|353.98|353.73|354.08|353.88|354.13|353.98|353.93|353.73|170
1621389600000|2021-05-19 02:00:00|354.13|353.93|354.08|353.93|354.33|354.18|354.08|353.93|151
1621389900000|2021-05-19 02:05:00|354.03|353.88|354.08|353.88|354.08|353.88|353.78|353.63|239
1621390200000|2021-05-19 02:10:00|354.13|353.93|353.98|353.83|354.23|354.08|353.98|353.78|228
1621390500000|2021-05-19 02:15:00|353.93|353.78|353.78|353.63|353.93|353.78|353.78|353.63|178
1621390800000|2021-05-19 02:20:00|353.73|353.58|353.88|353.73|353.88|353.73|353.68|353.48|144
1621391100000|2021-05-19 02:25:00|353.98|353.83|353.93|353.78|353.98|353.83|353.88|353.68|142
1621391400000|2021-05-19 02:30:00|353.98|353.83|353.93|353.78|354.08|353.88|353.88|353.73|110
1621391700000|2021-05-19 02:35:00|353.88|353.73|353.93|353.73|353.98|353.83|353.73|353.58|170
1621392000000|2021-05-19 02:40:00|353.88|353.78|353.93|353.78|353.98|353.83|353.88|353.73|107
1621392300000|2021-05-19 02:45:00|353.83|353.63|353.93|353.78|353.98|353.78|353.63|353.43|182
1621392600000|2021-05-19 02:50:00|353.88|353.73|353.63|353.48|353.88|353.73|353.58|353.43|187
1621392900000|2021-05-19 02:55:00|353.68|353.43|353.23|353.08|353.68|353.43|353.23|353.08|206
1621393200000|2021-05-19 03:00:00|353.18|353.03|352.93|352.78|353.18|353.03|352.68|352.53|311
1621393500000|2021-05-19 03:05:00|352.88|352.73|352.83|352.68|352.98|352.83|352.83|352.63|126
1621393800000|2021-05-19 03:10:00|352.78|352.63|352.53|352.38|352.78|352.63|352.53|352.38|155
1621394100000|2021-05-19 03:15:00|352.58|352.43|352.78|352.63|352.78|352.63|352.58|352.38|122
1621394400000|2021-05-19 03:20:00|352.83|352.68|352.78|352.63|352.98|352.78|352.78|352.63|143
1621394700000|2021-05-19 03:25:00|352.73|352.58|352.73|352.58|352.78|352.63|352.48|352.33|184
1621395000000|2021-05-19 03:30:00|352.68|352.53|352.83|352.68|352.88|352.73|352.68|352.48|207
1621395300000|2021-05-19 03:35:00|352.78|352.63|352.78|352.63|352.83|352.68|352.78|352.58|77
1621395600000|2021-05-19 03:40:00|352.73|352.58|352.69|352.49|352.78|352.63|352.64|352.48|97
1621395900000|2021-05-19 03:45:00|352.64|352.44|352.59|352.44|352.64|352.49|352.54|352.39|159
1621396200000|2021-05-19 03:50:00|352.64|352.49|352.94|352.79|352.94|352.79|352.64|352.49|112
1621396500000|2021-05-19 03:55:00|352.99|352.84|353.24|353.09|353.34|353.19|352.99|352.84|85
1621396800000|2021-05-19 04:00:00|353.14|352.99|353.24|353.04|353.29|353.14|353.09|352.94|65
1621397100000|2021-05-19 04:05:00|353.19|352.99|352.94|352.79|353.19|353.04|352.94|352.74|70
1621397400000|2021-05-19 04:10:00|352.84|352.74|352.79|352.59|352.84|352.79|352.69|352.54|126
1621397700000|2021-05-19 04:15:00|352.84|352.64|352.99|352.84|353.04|352.84|352.74|352.59|116
1621398000000|2021-05-19 04:20:00|353.04|352.79|353.04|352.89|353.19|353.04|352.99|352.79|97
1621398300000|2021-05-19 04:25:00|352.99|352.79|353.04|352.89|353.14|352.99|352.94|352.79|85
1621398600000|2021-05-19 04:30:00|352.99|352.84|352.79|352.64|352.99|352.84|352.74|352.59|88
1621398900000|2021-05-19 04:35:00|352.74|352.59|352.79|352.59|352.89|352.69|352.69|352.54|125
1621399200000|2021-05-19 04:40:00|352.74|352.54|352.64|352.44|352.74|352.54|352.59|352.39|49
1621399500000|2021-05-19 04:45:00|352.59|352.49|352.64|352.44|352.74|352.59|352.49|352.34|96
1621399800000|2021-05-19 04:50:00|352.69|352.49|352.49|352.29|352.69|352.49|352.44|352.29|86
1621400100000|2021-05-19 04:55:00|352.44|352.34|352.39|352.24|352.49|352.34|352.34|352.19|185
1621400400000|2021-05-19 05:00:00|352.29|352.19|352.69|352.54|352.69|352.54|352.24|352.09|296
1621400700000|2021-05-19 05:05:00|352.64|352.49|352.64|352.49|352.69|352.54|352.59|352.39|90
1621401000000|2021-05-19 05:10:00|352.59|352.44|352.34|352.14|352.59|352.44|352.29|352.14|178
1621401300000|2021-05-19 05:15:00|352.39|352.19|352.29|352.09|352.39|352.24|352.24|352.09|108
1621401600000|2021-05-19 05:20:00|352.24|352.14|352.34|352.19|352.44|352.24|352.19|352.04|95
1621401900000|2021-05-19 05:25:00|352.29|352.14|352.29|352.14|352.39|352.24|352.29|352.09|69
1621402200000|2021-05-19 05:30:00|352.34|352.19|352.39|352.24|352.39|352.24|352.29|352.14|97
1621402500000|2021-05-19 05:35:00|352.44|352.19|352.39|352.24|352.44|352.24|352.39|352.19|56
1621402800000|2021-05-19 05:40:00|352.34|352.19|352.19|352.04|352.34|352.19|352.09|351.94|142
1621403100000|2021-05-19 05:45:00|352.24|352.09|352.29|352.14|352.34|352.19|352.19|352.04|94
1621403400000|2021-05-19 05:50:00|352.34|352.04|352.19|351.99|352.34|352.04|352.09|351.94|99
1621403700000|2021-05-19 05:55:00|352.24|352.04|352.34|352.19|352.49|352.34|352.24|352.04|183
1621404000000|2021-05-19 06:00:00|352.39|352.24|352.54|352.39|352.64|352.44|352.39|352.24|111
1621404300000|2021-05-19 06:05:00|352.49|352.29|352.64|352.49|352.64|352.49|352.44|352.24|79
1621404600000|2021-05-19 06:10:00|352.69|352.54|352.64|352.49|352.74|352.54|352.54|352.39|118
1621404900000|2021-05-19 06:15:00|352.59|352.44|352.59|352.44|352.64|352.49|352.59|352.39|104
1621405200000|2021-05-19 06:20:00|352.54|352.39|352.44|352.29|352.59|352.39|352.44|352.24|163
1621405500000|2021-05-19 06:25:00|352.39|352.24|352.29|352.09|352.39|352.24|352.09|351.89|178
1621405800000|2021-05-19 06:30:00|352.24|352.14|351.59|351.44|352.24|352.14|351.59|351.44|457
1621406100000|2021-05-19 06:35:00|351.64|351.49|352.04|351.89|352.09|351.94|351.64|351.49|173
1621406400000|2021-05-19 06:40:00|351.99|351.84|352.09|351.94|352.14|351.99|351.89|351.74|228
1621406700000|2021-05-19 06:45:00|352.04|351.89|352.29|352.14|352.34|352.19|352.04|351.89|110
1621407000000|2021-05-19 06:50:00|352.24|352.09|352.39|352.24|352.44|352.29|352.24|352.09|60
1621407300000|2021-05-19 06:55:00|352.44|352.29|351.99|351.84|352.44|352.29|351.94|351.79|158
1621407600000|2021-05-19 07:00:00|351.94|351.79|351.44|351.29|351.99|351.79|351.44|351.29|335
1621407900000|2021-05-19 07:05:00|351.39|351.24|351.39|351.24|351.59|351.44|351.24|351.09|400
1621408200000|2021-05-19 07:10:00|351.44|351.19|351.49|351.34|351.54|351.39|351.39|351.19|116
1621408500000|2021-05-19 07:15:00|351.54|351.29|351.79|351.64|351.79|351.64|350.94|350.74|472
1621408800000|2021-05-19 07:20:00|351.74|351.59|351.54|351.39|351.74|351.59|351.39|351.24|153
1621409100000|2021-05-19 07:25:00|351.49|351.34|351.64|351.49|351.64|351.49|351.34|351.19|118
1621409400000|2021-05-19 07:30:00|351.59|351.44|351.49|351.29|351.59|351.44|351.34|351.19|119
1621409700000|2021-05-19 07:35:00|351.44|351.24|351.64|351.44|351.69|351.49|351.34|351.14|152
1621410000000|2021-05-19 07:40:00|351.59|351.49|351.69|351.54|351.74|351.59|351.29|351.09|145
1621410300000|2021-05-19 07:45:00|351.64|351.49|351.69|351.54|351.74|351.59|351.49|351.29|167
1621410600000|2021-05-19 07:50:00|351.64|351.49|351.34|351.19|351.64|351.49|351.19|350.99|199
1621410900000|2021-05-19 07:55:00|351.29|351.14|351.24|351.09|351.39|351.24|351.14|350.99|294
1621411200000|2021-05-19 08:00:00|351.19|351.04|351.44|351.29|351.49|351.29|351.04|350.89|188
1621411500000|2021-05-19 08:05:00|351.49|351.34|351.59|351.39|351.69|351.49|351.44|351.34|206
1621411800000|2021-05-19 08:10:00|351.54|351.44|351.44|351.24|351.64|351.49|351.39|351.24|211
1621412100000|2021-05-19 08:15:00|351.39|351.19|351.24|351.09|351.49|351.34|351.24|351.04|317
1621412400000|2021-05-19 08:20:00|351.19|350.99|351.14|350.99|351.19|350.99|350.89|350.74|380
1621412700000|2021-05-19 08:25:00|351.09|350.94|351.09|350.89|351.24|351.09|351.09|350.89|227
1621413000000|2021-05-19 08:30:00|351.04|350.84|350.64|350.49|351.09|350.89|350.64|350.44|291
1621413300000|2021-05-19 08:35:00|350.59|350.44|350.49|350.34|350.64|350.49|350.49|350.34|227
1621413600000|2021-05-19 08:40:00|350.54|350.39|350.89|350.74|350.89|350.74|350.54|350.39|280
1621413900000|2021-05-19 08:45:00|350.94|350.79|350.89|350.74|350.99|350.84|350.79|350.64|209
1621414200000|2021-05-19 08:50:00|350.94|350.69|351.04|350.89|351.04|350.89|350.49|350.29|432
1621414500000|2021-05-19 08:55:00|351.09|350.84|350.74|350.59|351.09|350.94|350.69|350.54|372
1621414800000|2021-05-19 09:00:00|350.69|350.54|350.99|350.74|351.14|350.94|350.64|350.44|543
1621415100000|2021-05-19 09:05:00|350.94|350.79|350.94|350.79|350.94|350.84|350.74|350.59|177
1621415400000|2021-05-19 09:10:00|350.89|350.69|350.94|350.74|350.99|350.84|350.84|350.64|80
1621415700000|2021-05-19 09:15:00|350.99|350.79|351.29|351.14|351.29|351.14|350.94|350.79|123
1621416000000|2021-05-19 09:20:00|351.39|350.79|351.29|350.69|351.59|350.99|351.29|350.69|0
1621416300000|2021-05-19 09:25:00|351.39|350.79|351.29|350.69|351.39|350.79|351.19|350.59|6
1621416600000|2021-05-19 09:30:00|351.19|350.59|351.19|350.59|351.29|350.69|351.19|350.59|0
1621416900000|2021-05-19 09:35:00|351.29|350.69|351.39|350.79|351.39|350.79|351.19|350.59|0
1621417200000|2021-05-19 09:40:00|351.49|350.89|351.19|350.59|351.49|350.89|351.19|350.59|0
1621417500000|2021-05-19 09:45:00|351.09|350.49|350.99|350.39|351.19|350.59|350.89|350.29|0
1621417800000|2021-05-19 09:50:00|351.09|350.49|351.14|350.84|351.19|350.94|350.99|350.39|21
1621418100000|2021-05-19 09:55:00|351.09|350.79|350.94|350.69|351.09|350.79|350.94|350.69|5
1621418400000|2021-05-19 10:00:00|350.89|350.64|350.89|350.69|350.89|350.69|350.84|350.64|3
1621418700000|2021-05-19 10:05:00|350.84|350.64|350.74|350.54|350.84|350.64|350.74|350.54|20
1621419000000|2021-05-19 10:10:00|350.69|350.49|350.59|350.34|350.69|350.49|350.49|350.34|25
1621419300000|2021-05-19 10:15:00|350.54|350.39|350.89|350.39|350.89|350.39|350.49|350.34|60
1621419600000|2021-05-19 10:20:00|350.94|350.44|350.89|350.69|350.94|350.69|350.89|350.44|0
1621420200000|2021-05-19 10:30:00||350.64||350.64||350.64||350.64|2
1621420500000|2021-05-19 10:35:00|||||||||1
1621420800000|2021-05-19 10:40:00||350.69||350.69||350.69||350.69|0
1621421400000|2021-05-19 10:50:00|350.94|350.74|350.94|350.69|350.94|350.74|350.94|350.69|13
1621422000000|2021-05-19 11:00:00|350.89|350.74|350.94|350.69|350.94|350.74|350.89|350.69|6
1621422300000|2021-05-19 11:05:00|350.89|350.74|351.14|350.94|351.19|350.94|350.89|350.74|110
1621422600000|2021-05-19 11:10:00|351.09|350.99|351.24|351.04|351.24|351.09|351.09|350.84|58
1621422900000|2021-05-19 11:15:00|351.29|351.09|351.24|351.09|351.34|351.14|351.24|350.99|65
1621423200000|2021-05-19 11:20:00|351.29|351.14|351.14|350.84|351.29|351.14|350.99|350.74|27
1621423500000|2021-05-19 11:25:00|351.19|350.89|351.04|350.84|351.19|350.99|351.04|350.84|0
1621423800000|2021-05-19 11:30:00|350.99|350.74|350.69|350.44|351.04|350.79|350.69|350.44|13
1621424100000|2021-05-19 11:35:00|350.64|350.39|350.54|350.39|350.64|350.39|350.49|350.34|4
1621424400000|2021-05-19 11:40:00|350.49|350.34|350.29|350.09|350.49|350.34|350.24|350.04|25
1621424700000|2021-05-19 11:45:00|350.34|350.04|350.59|350.24|350.59|350.24|350.34|350.04|30
1621425000000|2021-05-19 11:50:00|350.64|350.19|350.29|350.04|350.64|350.19|350.29|350.04|58
1621425300000|2021-05-19 11:55:00|350.14|349.99|350.04|349.84|350.14|349.99|350.04|349.79|36
1621425600000|2021-05-19 12:00:00|350.14|349.89|350.29|349.99|350.29|350.04|350.04|349.89|55
1621425900000|2021-05-19 12:05:00|350.39|350.04|350.64|350.19|350.64|350.49|350.39|349.99|19
1621426200000|2021-05-19 12:10:00|350.54|350.24|350.34|350.09|350.54|350.24|350.34|350.09|2
1621426500000|2021-05-19 12:15:00|350.24|349.99|350.24|349.99|350.24|350.04|350.19|349.94|38
1621426800000|2021-05-19 12:20:00|349.94|349.94|350.14|349.79|350.14|349.99|349.94|349.79|24
1621427100000|2021-05-19 12:25:00||349.74||349.74||349.74||349.74|6
1621427400000|2021-05-19 12:30:00|350.04|349.69|349.69|349.44|350.04|349.69|349.69|349.44|32
1621427700000|2021-05-19 12:35:00|349.64|349.49|349.59|349.34|349.69|349.54|349.54|349.29|50
1621428000000|2021-05-19 12:40:00|349.44|349.29|349.24|348.99|349.49|349.29|349.19|348.99|17
1621428300000|2021-05-19 12:45:00|349.29|349.04|349.24|348.94|349.29|349.04|349.24|348.94|16
1621428600000|2021-05-19 12:50:00|349.19|348.89|349.04|348.89|349.19|348.99|349.04|348.84|63
1621428900000|2021-05-19 12:55:00|348.99|348.84|348.99|348.74|349.09|348.84|348.94|348.69|50
1621429200000|2021-05-19 13:00:00|349.04|348.69|349.04|348.79|349.04|348.84|348.99|348.69|42
1621429500000|2021-05-19 13:05:00|349.09|348.84|349.44|348.99|349.49|348.99|348.99|348.84|61
1621429800000|2021-05-19 13:10:00|349.39|348.94|348.89|348.69|349.39|348.99|348.89|348.69|44
1621430100000|2021-05-19 13:15:00|348.94|348.74|349.19|348.84|349.34|348.84|348.89|348.74|51
1621430400000|2021-05-19 13:20:00|349.14|348.89|349.14|348.94|349.14|348.99|349.14|348.89|78
1621430700000|2021-05-19 13:25:00|349.09|348.89|348.99|348.74|349.09|348.89|348.99|348.74|101
1621431000000|2021-05-19 13:30:00|348.94|348.69|349.39|349.24|349.39|349.24|348.84|348.64|87
1621431300000|2021-05-19 13:35:00|349.44|349.14|348.84|348.54|349.44|349.14|348.64|348.49|155
1621431600000|2021-05-19 13:40:00|348.94|348.64|349.19|348.94|349.19|348.94|348.74|348.49|64
1621431900000|2021-05-19 13:45:00|349.24|349.09|349.19|348.79|349.24|349.09|348.94|348.69|32
1621432200000|2021-05-19 13:50:00|349.14|348.99|349.14|348.84|349.19|349.04|349.14|348.79|30
1621432500000|2021-05-19 13:55:00|349.24|348.94|349.34|349.04|349.34|349.19|349.24|348.84|43
1621432800000|2021-05-19 14:00:00|349.29|348.99|348.79|348.49|349.29|349.14|348.64|348.49|40
1621433100000|2021-05-19 14:05:00|348.84|348.59|348.64|348.29|348.84|348.64|348.59|348.24|29
1621433400000|2021-05-19 14:10:00|348.59|348.19|348.44|348.14|348.59|348.34|348.34|348.14|22
1621433700000|2021-05-19 14:15:00|348.29|347.99|348.34|348.04|348.34|348.19|347.94|347.74|69
1621434000000|2021-05-19 14:20:00|348.29|347.99|348.34|348.14|348.34|348.14|348.24|347.94|18
1621434300000|2021-05-19 14:25:00|348.39|348.09|348.69|348.34|348.74|348.39|348.39|348.09|25
1621434600000|2021-05-19 14:30:00|348.64|348.29|348.54|348.34|348.69|348.34|348.54|348.24|25
1621434900000|2021-05-19 14:35:00|348.59|348.39|348.64|348.34|348.89|348.64|348.59|348.34|43
1621435200000|2021-05-19 14:40:00|348.69|348.39|348.84|348.39|348.84|348.39|348.64|348.29|19
1621435500000|2021-05-19 14:45:00|348.89|348.44|348.94|348.44|348.94|348.44|348.84|348.44|2
1621435800000|2021-05-19 14:50:00|348.99|348.54|349.04|348.84|349.14|348.94|348.99|348.54|9
1621436100000|2021-05-19 14:55:00|348.99|348.79|349.04|348.79|349.04|348.84|348.94|348.74|4
1621436400000|2021-05-19 15:00:00||348.69||348.64||348.69||348.64|3
1621436700000|2021-05-19 15:05:00|348.94|348.69|349.44|349.14|349.44|349.14|348.94|348.69|9
1621437000000|2021-05-19 15:10:00||349.29||349.24||349.29||349.14|26
1621437300000|2021-05-19 15:15:00|349.39|349.19|349.39|349.19|349.39|349.19|349.39|349.19|35
1621437600000|2021-05-19 15:20:00|349.44|349.24|349.74|349.59|349.74|349.59|349.44|349.24|68
1621437900000|2021-05-19 15:25:00|349.79|349.64|349.89|349.74|349.94|349.79|349.79|349.59|60
1621438200000|2021-05-19 15:30:00|349.84|349.64|349.84|349.64|349.84|349.64|349.69|349.54|69
1621438500000|2021-05-19 15:35:00|349.79|349.69|349.99|349.59|349.99|349.69|349.79|349.49|17
1621438800000|2021-05-19 15:40:00|349.94|349.64|349.94|349.64|349.94|349.64|349.74|349.64|7
1621439100000|2021-05-19 15:45:00|349.99||349.99||349.99||349.99||1
1621439400000|2021-05-19 15:50:00|350.04||350.04||350.04||350.04||1
1621439700000|2021-05-19 15:55:00|350.09|349.69|350.29|349.94|350.29|350.09|350.09|349.69|11
1621440300000|2021-05-19 16:05:00|350.34|350.14|350.44|350.14|350.44|350.14|350.34|350.14|9
1621440600000|2021-05-19 16:10:00|350.49|350.34|350.64|350.34|350.64|350.34|350.49|350.34|12
1621440900000|2021-05-19 16:15:00|350.69||350.69||350.69||350.69||3
1621441200000|2021-05-19 16:20:00|350.74|350.49|350.84|350.59|350.84|350.59|350.74|350.49|5
1621441500000|2021-05-19 16:25:00|350.89|350.64|350.94|350.74|350.99|350.74|350.89|350.64|13
1621441800000|2021-05-19 16:30:00|350.99|350.79|351.14|350.89|351.14|350.89|350.99|350.79|9
1621442100000|2021-05-19 16:35:00|351.19|350.94|351.19|350.99|351.19|351.04|351.19|350.94|8
1621442400000|2021-05-19 16:40:00|351.24|351.14|351.49|351.24|351.54|351.39|351.14|351.14|56
1621442700000|2021-05-19 16:45:00|351.39|351.29|351.34|351.14|351.39|351.29|351.34|351.14|35
1621443000000|2021-05-19 16:50:00|351.39|351.19|351.39|351.19|351.44|351.29|351.39|351.19|31
1621443300000|2021-05-19 16:55:00|351.49|351.24|351.49|351.29|351.54|351.29|351.49|351.24|25
1621443600000|2021-05-19 17:00:00|351.54|351.34|351.79|351.64|351.89|351.64|351.54|351.34|25
1621443900000|2021-05-19 17:05:00|351.84|351.59|351.99|351.79|352.04|351.79|351.79|351.59|40
1621444200000|2021-05-19 17:10:00|352.04|351.84|352.14|351.94|352.14|351.94|352.04|351.84|21
1621444500000|2021-05-19 17:15:00|||||||||9
1621444800000|2021-05-19 17:20:00||351.79||351.79||351.79||351.79|11
1621445100000|2021-05-19 17:25:00|||||||||1
1621445400000|2021-05-19 17:30:00|351.99|351.84|351.94|351.74|351.99|351.84|351.94|351.69|28
1621445700000|2021-05-19 17:35:00|352.04|351.79|351.89|351.59|352.09|351.79|351.74|351.59|48
1621446000000|2021-05-19 17:40:00|351.84|351.64|351.94|351.64|351.99|351.64|351.84|351.64|6
1621446600000|2021-05-19 17:50:00|351.99|351.74|352.04|351.74|352.04|351.74|351.99|351.74|4
1621446900000|2021-05-19 17:55:00|||||||||11
1621447200000|2021-05-19 18:00:00|352.09|351.69|351.79|351.44|352.24|351.69|351.59|351.44|31
1621447500000|2021-05-19 18:05:00|351.74|351.29|351.69|351.29|351.74|351.34|351.44|351.19|68
1621447800000|2021-05-19 18:10:00|351.84|351.44|351.69|351.49|351.84|351.69|351.54|351.39|126
1621448100000|2021-05-19 18:15:00|351.64|351.54|351.89|351.59|351.89|351.59|351.49|351.29|81
1621448400000|2021-05-19 18:20:00|351.84|351.69|352.89|352.69|353.04|352.89|351.84|351.69|170
1621448700000|2021-05-19 18:25:00|352.94|352.74|353.09|352.89|353.09|352.89|352.84|352.39|88
1621449000000|2021-05-19 18:30:00|353.19|352.94|352.89|352.59|353.34|353.14|352.79|352.59|89
1621449300000|2021-05-19 18:35:00|352.79|352.69|352.59|352.29|353.14|352.94|352.59|352.29|44
1621449600000|2021-05-19 18:40:00|352.64|352.39|352.54|352.24|352.69|352.44|352.34|352.14|38
1621449900000|2021-05-19 18:45:00|352.59|352.34|352.49|352.14|352.64|352.39|352.34|352.04|42
1621450200000|2021-05-19 18:50:00|352.54|352.29|352.54|352.24|352.59|352.34|352.29|352.09|40
1621450500000|2021-05-19 18:55:00|352.49|352.34|352.54|352.19|352.79|352.54|352.49|352.19|42
1621450800000|2021-05-19 19:00:00|352.49|352.29|352.49|352.14|352.54|352.29|352.14|351.99|46
1621451100000|2021-05-19 19:05:00|352.34|352.24|352.99|352.54|352.99|352.69|352.34|352.14|45
1621451400000|2021-05-19 19:10:00|352.94|352.69|353.19|352.99|353.29|353.04|352.89|352.54|54
1621451700000|2021-05-19 19:15:00|353.24|352.94|353.29|352.94|353.39|353.14|353.19|352.89|34
1621452000000|2021-05-19 19:20:00|353.24|353.04|353.54|353.24|353.54|353.34|353.04|352.89|44
1621452300000|2021-05-19 19:25:00|353.59|353.34|353.64|353.39|353.79|353.59|353.49|353.29|66
1621452600000|2021-05-19 19:30:00|353.54|353.34|353.39|353.04|353.54|353.34|353.34|353.04|12
1621452900000|2021-05-19 19:35:00|353.29||353.29||353.39||353.24||4
1621453200000|2021-05-19 19:40:00|353.24|352.99|353.04|352.84|353.29|353.09|353.04|352.84|21
1621453500000|2021-05-19 19:45:00|352.99|352.79|352.79|352.34|352.99|352.79|352.64|352.34|5
1621453800000|2021-05-19 19:50:00|352.84|352.39|353.04|352.74|353.04|352.74|352.84|352.39|14
1621454100000|2021-05-19 19:55:00|353.09|352.79|353.24|352.94|353.24|353.04|353.09|352.79|15
1621454400000|2021-05-19 20:00:00||352.99||352.79||353.09||352.79|11
1621454700000|2021-05-19 20:05:00|353.19|352.84|353.09|352.79|353.19|352.84|353.09|352.79|0
1621456800000|2021-05-19 20:40:00|353.04|352.74|353.04|352.49|353.04|352.74|352.74|352.44|10
1621457100000|2021-05-19 20:45:00|352.69|352.54|352.99|352.54|353.04|352.54|352.69|352.49|2
1621457400000|2021-05-19 20:50:00||352.49||352.54||352.54||352.49|2
1621457700000|2021-05-19 20:55:00|353.04|352.44|353.34|352.74|353.39|352.74|352.79|352.44|21
1621458000000|2021-05-19 21:00:00|353.39|352.69|353.29|352.69|353.49|352.74|353.29|351.64|0
1621458300000|2021-05-19 21:05:00|353.24|352.74|353.24|352.79|353.24|353.14|353.19|352.74|2
1621458600000|2021-05-19 21:10:00|353.19|352.59|353.29|352.69|353.29|352.69|353.19|352.59|1
1621461000000|2021-05-19 21:50:00|353.19|352.59|353.19|352.59|353.19|352.59|353.19|352.59|0
1621461600000|2021-05-19 22:00:00|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621461900000|2021-05-19 22:05:00|353.09|352.49|353.09|352.49|353.09|352.49|352.89|352.29|0
1621462200000|2021-05-19 22:10:00|352.99|352.39|352.99|352.39|353.09|352.49|352.89|352.29|0
1621462800000|2021-05-19 22:20:00|353.09|352.49|352.99|352.39|353.09|352.49|352.99|352.39|0
1621463100000|2021-05-19 22:25:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621463400000|2021-05-19 22:30:00|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621463700000|2021-05-19 22:35:00|352.89|352.29|352.99|352.39|352.99|352.39|352.89|352.29|0
1621464000000|2021-05-19 22:40:00|352.89|352.29|352.89|352.29|352.99|352.39|352.89|352.29|0
1621464300000|2021-05-19 22:45:00|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621464600000|2021-05-19 22:50:00|352.79|352.19|352.79|352.19|352.89|352.29|352.79|352.19|0
1621464900000|2021-05-19 22:55:00|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621465200000|2021-05-19 23:00:00|352.89|352.29|352.89|352.29|352.89|352.29|352.79|352.19|0
1621465500000|2021-05-19 23:05:00|352.99|352.39|352.99|352.39|352.99|352.39|352.99|352.39|0
1621465800000|2021-05-19 23:10:00|352.89|352.29|352.89|352.29|352.99|352.39|352.89|352.29|0
1621466100000|2021-05-19 23:15:00|352.99|352.39|352.99|352.39|352.99|352.39|352.89|352.29|0
1621466400000|2021-05-19 23:20:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621466700000|2021-05-19 23:25:00|352.79|352.19|352.79|352.19|352.79|352.19|352.79|352.19|0
1621467000000|2021-05-19 23:30:00|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621468200000|2021-05-19 23:50:00|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621468500000|2021-05-19 23:55:00|352.89|352.29|352.79|352.19|352.89|352.29|352.79|352.19|0
1621468800000|2021-05-20 00:00:00|352.69|352.09|352.79|352.19|352.89|352.29|352.69|352.09|0
1621469100000|2021-05-20 00:05:00|352.89|352.29|353.09|352.49|353.09|352.49|352.79|352.19|0
1621469400000|2021-05-20 00:10:00|352.99|352.39|353.19|352.59|353.19|352.59|352.99|352.39|0
1621469700000|2021-05-20 00:15:00|353.29|352.69|353.49|352.89|353.49|352.89|353.19|352.59|0
1621470300000|2021-05-20 00:25:00|353.59|352.99|353.49|352.89|353.59|352.99|353.49|352.89|0
1621470600000|2021-05-20 00:30:00|352.89|352.54|351.94|351.74|352.89|352.74|351.74|351.59|559
1621470900000|2021-05-20 00:35:00|351.99|351.79|352.19|352.04|352.24|352.09|351.94|351.79|211
1621471200000|2021-05-20 00:40:00|352.24|351.99|352.29|352.09|352.49|352.34|352.14|351.99|67
1621471500000|2021-05-20 00:45:00|352.24|352.04|351.59|351.39|352.29|352.09|351.49|351.34|170
1621471800000|2021-05-20 00:50:00|351.54|351.44|351.94|351.74|352.24|352.04|351.54|351.39|153
1621472100000|2021-05-20 00:55:00|351.89|351.69|351.89|351.64|352.09|351.89|351.49|351.34|285
1621472400000|2021-05-20 01:00:00|352.04|351.84|352.34|352.09|353.39|353.24|352.04|351.79|689
1621472700000|2021-05-20 01:05:00|352.29|352.14|352.49|352.24|352.69|352.49|351.89|351.74|421
1621473000000|2021-05-20 01:10:00|352.44|352.14|352.84|352.69|353.09|352.94|352.09|351.89|366
1621473300000|2021-05-20 01:15:00|352.79|352.64|352.09|351.89|352.79|352.64|351.84|351.69|560
1621473600000|2021-05-20 01:20:00|352.04|351.84|352.19|352.04|352.49|352.34|351.99|351.84|409
1621473900000|2021-05-20 01:25:00|352.24|352.09|352.34|352.19|352.49|352.34|352.09|351.94|383
1621474200000|2021-05-20 01:30:00|352.29|352.14|352.49|352.34|352.74|352.54|352.24|352.09|340
1621474500000|2021-05-20 01:35:00|352.44|352.29|352.74|352.59|352.74|352.59|352.19|352.04|355
1621474800000|2021-05-20 01:40:00|352.79|352.64|352.89|352.69|353.19|353.04|352.64|352.49|277
1621475100000|2021-05-20 01:45:00|352.94|352.74|353.04|352.84|353.29|353.14|352.89|352.74|167
1621475400000|2021-05-20 01:50:00|353.09|352.89|353.04|352.89|353.09|352.94|352.69|352.54|158
1621475700000|2021-05-20 01:55:00|352.99|352.84|353.19|352.99|353.44|353.29|352.94|352.79|158
1621476000000|2021-05-20 02:00:00|353.14|352.94|352.74|352.59|353.19|352.99|352.59|352.44|295
1621476300000|2021-05-20 02:05:00|352.69|352.54|352.74|352.59|353.49|353.34|352.69|352.54|329
1621476600000|2021-05-20 02:10:00|352.79|352.64|352.74|352.59|353.09|352.94|352.74|352.54|212
1621476900000|2021-05-20 02:15:00|352.79|352.64|352.69|352.49|352.89|352.69|352.59|352.44|139
1621477200000|2021-05-20 02:20:00|352.64|352.54|352.94|352.74|352.94|352.79|352.59|352.44|157
1621477500000|2021-05-20 02:25:00|352.89|352.69|352.39|352.19|352.89|352.74|352.34|352.19|180
1621477800000|2021-05-20 02:30:00|352.34|352.14|352.04|351.89|352.44|352.29|352.04|351.84|124
1621478100000|2021-05-20 02:35:00|352.09|351.94|352.19|351.99|352.24|352.09|351.89|351.74|165
1621478400000|2021-05-20 02:40:00|352.14|351.94|352.19|352.04|352.24|352.09|351.94|351.79|159
1621478700000|2021-05-20 02:45:00|352.14|351.99|352.29|352.14|352.39|352.24|352.14|351.99|132
1621479000000|2021-05-20 02:50:00|352.34|352.19|352.44|352.24|352.59|352.44|352.29|352.19|155
1621479300000|2021-05-20 02:55:00|352.49|352.29|352.44|352.24|352.59|352.44|352.34|352.19|133
1621479600000|2021-05-20 03:00:00|352.39|352.19|352.19|352.04|352.44|352.19|352.14|351.99|120
1621479900000|2021-05-20 03:05:00|352.24|352.09|351.94|351.79|352.24|352.09|351.94|351.79|101
1621480200000|2021-05-20 03:10:00|351.99|351.84|351.84|351.69|352.09|351.94|351.84|351.69|105
1621480500000|2021-05-20 03:15:00|351.89|351.74|351.89|351.74|351.99|351.79|351.84|351.69|106
1621480800000|2021-05-20 03:20:00|351.84|351.69|352.04|351.84|352.09|351.94|351.84|351.69|129
1621481100000|2021-05-20 03:25:00|352.09|351.89|351.94|351.79|352.09|351.94|351.84|351.69|104
1621481400000|2021-05-20 03:30:00|351.89|351.74|352.49|352.34|352.54|352.39|351.89|351.74|165
1621481700000|2021-05-20 03:35:00|352.44|352.24|352.29|352.09|352.44|352.29|352.24|352.09|138
1621482000000|2021-05-20 03:40:00|352.24|352.14|352.14|351.99|352.29|352.14|352.09|351.94|88
1621482300000|2021-05-20 03:45:00|352.09|351.94|351.89|351.69|352.09|351.94|351.89|351.69|89
1621482600000|2021-05-20 03:50:00|351.94|351.74|352.09|351.89|352.14|351.99|351.89|351.69|114
1621482900000|2021-05-20 03:55:00|352.14|351.94|352.14|351.99|352.29|352.14|352.14|351.94|54
1621483200000|2021-05-20 04:00:00|352.09|351.94|352.19|352.04|352.34|352.14|352.09|351.94|41
1621483500000|2021-05-20 04:05:00|352.14|351.99|352.04|351.89|352.14|351.99|351.99|351.84|43
1621483800000|2021-05-20 04:10:00|352.09|351.94|352.19|352.04|352.24|352.04|352.09|351.94|54
1621484100000|2021-05-20 04:15:00|352.24|352.09|352.19|352.04|352.34|352.19|352.14|351.99|31
1621484400000|2021-05-20 04:20:00|352.24|352.09|352.24|352.09|352.34|352.19|352.19|352.04|42
1621484700000|2021-05-20 04:25:00|352.29|352.14|352.34|352.14|352.39|352.19|352.19|352.04|55
1621485000000|2021-05-20 04:30:00|352.39|352.19|352.29|352.14|352.39|352.19|352.29|352.09|34
1621485300000|2021-05-20 04:35:00|352.34|352.19|352.39|352.24|352.39|352.24|352.29|352.14|40
1621485600000|2021-05-20 04:40:00|352.34|352.19|352.34|352.19|352.39|352.19|352.34|352.14|19
1621485900000|2021-05-20 04:45:00|352.29|352.14|352.39|352.24|352.39|352.24|352.29|352.14|27
1621486200000|2021-05-20 04:50:00|352.44|352.29|352.64|352.49|352.69|352.54|352.44|352.29|54
1621486500000|2021-05-20 04:55:00|352.69|352.54|352.69|352.54|352.74|352.59|352.59|352.44|40
1621486800000|2021-05-20 05:00:00|352.64|352.49|352.69|352.49|352.69|352.49|352.39|352.24|106
1621487100000|2021-05-20 05:05:00|352.74|352.54|352.94|352.74|352.94|352.74|352.59|352.44|86
1621487400000|2021-05-20 05:10:00|352.89|352.69|352.84|352.64|352.94|352.79|352.74|352.59|134
1621487700000|2021-05-20 05:15:00|352.79|352.69|352.89|352.74|352.89|352.74|352.79|352.59|78
1621488000000|2021-05-20 05:20:00|352.94|352.79|352.89|352.74|352.94|352.79|352.84|352.69|77
1621488300000|2021-05-20 05:25:00|352.94|352.79|353.44|353.24|353.44|353.24|352.89|352.79|148
1621488600000|2021-05-20 05:30:00|353.39|353.29|353.39|353.19|353.59|353.44|353.29|353.14|258
1621488900000|2021-05-20 05:35:00|353.49|353.24|352.94|352.79|353.59|353.44|352.89|352.74|239
1621489200000|2021-05-20 05:40:00|352.89|352.74|352.84|352.69|352.94|352.79|352.74|352.59|106
1621489500000|2021-05-20 05:45:00|352.89|352.74|352.84|352.69|352.89|352.74|352.79|352.64|66
1621489800000|2021-05-20 05:50:00|352.79|352.64|352.79|352.64|352.84|352.69|352.74|352.59|41
1621490100000|2021-05-20 05:55:00|352.84|352.69|352.79|352.64|352.94|352.74|352.79|352.64|62
1621490400000|2021-05-20 06:00:00|352.74|352.59|352.54|352.39|352.84|352.64|352.49|352.29|161
1621490700000|2021-05-20 06:05:00|352.59|352.44|352.79|352.59|352.79|352.59|352.44|352.29|78
1621491000000|2021-05-20 06:10:00|352.74|352.64|352.94|352.79|352.99|352.84|352.74|352.64|64
1621491300000|2021-05-20 06:15:00|352.89|352.74|353.04|352.89|353.09|352.94|352.89|352.74|49
1621491600000|2021-05-20 06:20:00|353.09|352.94|352.99|352.84|353.24|353.09|352.99|352.84|57
1621491900000|2021-05-20 06:25:00|353.09|352.89|353.19|353.04|353.24|353.09|352.99|352.84|98
1621492200000|2021-05-20 06:30:00|353.14|352.99|353.04|352.89|353.24|353.09|352.99|352.84|74
1621492500000|2021-05-20 06:35:00|353.09|352.94|352.79|352.64|353.14|352.94|352.79|352.64|56
1621492800000|2021-05-20 06:40:00|352.74|352.59|352.79|352.64|352.94|352.79|352.74|352.59|131
1621493100000|2021-05-20 06:45:00|352.84|352.59|352.94|352.79|352.99|352.79|352.84|352.59|31
1621493400000|2021-05-20 06:50:00|352.89|352.74|352.84|352.69|352.94|352.79|352.84|352.69|31
1621493700000|2021-05-20 06:55:00|352.79|352.64|352.84|352.69|352.89|352.69|352.69|352.49|89
1621494000000|2021-05-20 07:00:00|352.94|352.74|352.99|352.84|353.04|352.84|352.89|352.74|132
1621494300000|2021-05-20 07:05:00|353.04|352.89|352.99|352.84|353.09|352.94|352.94|352.74|125
1621494600000|2021-05-20 07:10:00|353.04|352.79|352.69|352.54|353.04|352.79|352.59|352.44|127
1621494900000|2021-05-20 07:15:00|352.74|352.59|352.64|352.49|352.79|352.64|352.59|352.44|130
1621495200000|2021-05-20 07:20:00|352.69|352.54|352.44|352.29|352.69|352.54|352.44|352.29|78
1621495500000|2021-05-20 07:25:00|352.39|352.24|352.59|352.39|352.59|352.39|352.39|352.24|114
1621495800000|2021-05-20 07:30:00|352.64|352.44|352.79|352.59|352.79|352.64|352.64|352.44|110
1621496100000|2021-05-20 07:35:00|352.84|352.64|352.74|352.59|352.84|352.69|352.74|352.59|59
1621496400000|2021-05-20 07:40:00|352.69|352.54|352.39|352.24|352.69|352.54|352.34|352.14|164
1621496700000|2021-05-20 07:45:00|352.34|352.19|352.14|351.94|352.39|352.24|352.14|351.94|150
1621497000000|2021-05-20 07:50:00|352.09|351.89|352.34|352.19|352.39|352.24|352.04|351.89|142
1621497300000|2021-05-20 07:55:00|352.29|352.14|352.19|352.04|352.29|352.14|352.19|352.04|74
1621497600000|2021-05-20 08:00:00|352.14|351.99|352.09|351.94|352.14|351.99|351.99|351.84|166
1621497900000|2021-05-20 08:05:00|352.14|351.99|352.34|352.19|352.34|352.19|352.14|351.94|190
1621498200000|2021-05-20 08:10:00|352.29|352.14|352.19|352.04|352.29|352.14|352.14|351.99|119
1621498500000|2021-05-20 08:15:00|352.24|352.09|352.09|351.94|352.24|352.09|352.09|351.94|84
1621498800000|2021-05-20 08:20:00|352.04|351.89|351.99|351.79|352.04|351.89|351.94|351.79|114
1621499100000|2021-05-20 08:25:00|351.94|351.74|351.74|351.59|351.99|351.74|351.74|351.59|134
1621499400000|2021-05-20 08:30:00|351.79|351.64|351.79|351.64|351.84|351.69|351.74|351.59|142
1621499700000|2021-05-20 08:35:00|351.74|351.59|351.39|351.24|351.79|351.59|351.39|351.24|213
1621500000000|2021-05-20 08:40:00|351.34|351.19|351.59|351.39|351.69|351.49|351.34|351.19|224
1621500300000|2021-05-20 08:45:00|351.54|351.49|351.54|351.39|351.79|351.59|351.44|351.29|233
1621500600000|2021-05-20 08:50:00|351.49|351.34|351.49|351.29|351.54|351.39|351.34|351.19|281
1621500900000|2021-05-20 08:55:00|351.44|351.34|350.79|350.59|351.49|351.34|350.74|350.54|556
1621501200000|2021-05-20 09:00:00|350.69|350.64|351.54|351.34|351.74|351.54|350.64|350.44|943
1621501500000|2021-05-20 09:05:00|351.59|351.44|351.79|351.54|351.79|351.64|351.54|351.34|247
1621501800000|2021-05-20 09:10:00|351.74|351.49|351.84|351.64|351.99|351.74|351.59|351.44|155
1621502100000|2021-05-20 09:15:00|351.89|351.69|351.64|351.39|351.89|351.69|351.49|351.29|101
1621502400000|2021-05-20 09:20:00|351.89|351.29|351.49|350.89|351.99|351.39|351.49|350.89|0
1621502700000|2021-05-20 09:25:00|351.59|350.99|351.59|350.99|351.59|350.99|351.49|350.89|27
1621503000000|2021-05-20 09:30:00|351.49|350.89|351.49|350.89|351.59|350.99|351.49|350.89|0
1621503300000|2021-05-20 09:35:00|351.59|350.99|351.49|350.89|351.59|350.99|351.49|350.89|0
1621503600000|2021-05-20 09:40:00|351.59|350.99|351.59|350.99|351.69|351.09|351.49|350.89|0
1621503900000|2021-05-20 09:45:00|351.69|351.09|351.89|351.29|351.89|351.29|351.69|351.09|0
1621504200000|2021-05-20 09:50:00|351.39|351.04|351.19|350.94|351.64|351.34|350.99|350.74|105
1621504500000|2021-05-20 09:55:00|351.14|350.89|350.79|350.59|351.14|350.94|350.79|350.59|66
1621504800000|2021-05-20 10:00:00|350.74|350.54|350.49|350.29|350.84|350.64|350.49|350.29|77
1621505100000|2021-05-20 10:05:00|350.44|350.34|350.84|350.64|350.94|350.74|350.44|350.29|95
1621505400000|2021-05-20 10:10:00|350.79|350.69|350.69|350.49|350.89|350.69|350.59|350.44|73
1621505700000|2021-05-20 10:15:00|350.64|350.44|350.49|350.29|350.69|350.49|350.44|350.29|71
1621506000000|2021-05-20 10:20:00|350.44|350.34|350.64|350.49|350.69|350.49|350.44|350.34|46
1621506300000|2021-05-20 10:25:00|350.69|350.44|350.64|350.44|350.69|350.54|350.54|350.39|90
1621506600000|2021-05-20 10:30:00|350.59|350.39|350.59|350.39|350.64|350.44|350.49|350.34|67
1621506900000|2021-05-20 10:35:00|350.54|350.34|350.44|350.24|350.54|350.34|350.34|350.19|80
1621507200000|2021-05-20 10:40:00|350.39|350.29|350.34|350.19|350.54|350.39|350.34|350.19|70
1621507500000|2021-05-20 10:45:00|350.29|350.14|350.19|350.04|350.34|350.19|350.14|349.99|75
1621507800000|2021-05-20 10:50:00|350.24|349.99|350.24|350.04|350.24|350.04|350.04|349.84|73
1621508100000|2021-05-20 10:55:00|350.19|350.09|350.09|349.89|350.29|350.09|350.04|349.89|85
1621508400000|2021-05-20 11:00:00|350.04|349.94|350.29|350.09|350.29|350.09|349.99|349.84|86
1621508700000|2021-05-20 11:05:00|350.24|350.04|350.04|349.84|350.29|350.09|349.99|349.84|69
1621509000000|2021-05-20 11:10:00|349.99|349.79|350.39|350.24|350.39|350.24|349.89|349.74|115
1621509300000|2021-05-20 11:15:00|350.44|350.29|350.54|350.34|350.54|350.34|350.39|350.24|67
1621509600000|2021-05-20 11:20:00|350.49|350.39|350.59|350.44|350.59|350.44|350.39|350.24|109
1621509900000|2021-05-20 11:25:00|350.64|350.49|350.59|350.39|350.89|350.74|350.39|350.24|101
1621510200000|2021-05-20 11:30:00|350.54|350.34|350.24|350.09|350.54|350.34|350.19|350.04|84
1621510500000|2021-05-20 11:35:00|350.19|350.04|350.04|349.84|350.29|350.14|349.99|349.84|153
1621510800000|2021-05-20 11:40:00|349.99|349.79|349.89|349.74|350.09|349.94|349.89|349.74|117
1621511100000|2021-05-20 11:45:00|349.94|349.79|349.84|349.69|350.04|349.89|349.84|349.69|109
1621511400000|2021-05-20 11:50:00|349.89|349.74|349.79|349.64|350.04|349.84|349.74|349.59|105
1621511700000|2021-05-20 11:55:00|349.84|349.69|349.99|349.84|349.99|349.84|349.79|349.64|82
1621512000000|2021-05-20 12:00:00|350.04|349.89|350.19|349.99|350.29|350.09|350.04|349.84|47
1621512300000|2021-05-20 12:05:00|350.24|349.94|350.24|350.04|350.24|350.09|350.04|349.89|8
1621512600000|2021-05-20 12:10:00|350.29|350.09|350.24|350.04|350.29|350.14|350.14|349.94|22
1621512900000|2021-05-20 12:15:00|350.19|349.99|350.19|349.94|350.24|350.04|350.19|349.94|3
1621513200000|2021-05-20 12:20:00|350.14||350.14||350.19||350.09||1
1621513500000|2021-05-20 12:25:00|350.19|350.04|350.24|349.94|350.24|350.04|350.19|349.94|7
1621513800000|2021-05-20 12:30:00|350.34|349.99|350.49|350.14|350.59|350.14|350.34|349.99|7
1621514100000|2021-05-20 12:35:00|350.54|350.19|350.64|350.39|350.64|350.44|350.54|350.19|9
1621514400000|2021-05-20 12:40:00|350.74|350.44|350.79|350.49|350.84|350.49|350.74|350.44|4
1621514700000|2021-05-20 12:45:00|350.84|350.54|350.89|350.74|350.94|350.74|350.79|350.54|7
1621515000000|2021-05-20 12:50:00|350.94|350.79|351.09|350.89|351.09|350.89|350.94|350.79|9
1621515300000|2021-05-20 12:55:00|351.14|350.94|351.09|350.89|351.19|350.99|351.04|350.89|11
1621515600000|2021-05-20 13:00:00|351.14|350.94|351.24|350.99|351.34|350.99|351.14|350.94|50
1621515900000|2021-05-20 13:05:00|351.14|351.04|351.19|350.99|351.24|351.04|351.14|350.99|11
1621516200000|2021-05-20 13:10:00|351.14|350.94|351.24|350.94|351.24|350.99|351.14|350.94|9
1621516500000|2021-05-20 13:15:00|351.34|350.99|351.34|350.99|351.34|350.99|351.34|350.99|3
1621517100000|2021-05-20 13:25:00|351.29||351.29||351.34||351.29||4
1621517400000|2021-05-20 13:30:00|351.34|351.04|351.84|351.64|351.84|351.64|351.34|351.04|62
1621517700000|2021-05-20 13:35:00|351.79|351.59|351.59|351.39|351.79|351.64|351.59|351.39|66
1621518000000|2021-05-20 13:40:00|351.54|351.44|351.89|351.59|351.89|351.69|351.54|351.39|33
1621518300000|2021-05-20 13:45:00|351.94|351.64|352.39|352.19|352.39|352.19|351.94|351.64|71
1621518600000|2021-05-20 13:50:00|352.34|352.24|352.44|352.14|352.44|352.29|352.34|352.14|59
1621518900000|2021-05-20 13:55:00|352.49|352.09|352.59|352.29|352.74|352.54|352.44|352.09|76
1621519200000|2021-05-20 14:00:00|352.54|352.34|352.74|352.54|352.84|352.69|352.54|352.24|69
1621519500000|2021-05-20 14:05:00|352.69|352.39|352.59|352.29|352.79|352.39|352.59|352.29|52
1621519800000|2021-05-20 14:10:00|352.54|352.34|352.79|352.34|352.84|352.54|352.49|352.29|64
1621520100000|2021-05-20 14:15:00|352.84|352.39|352.74|352.49|352.84|352.49|352.74|352.39|4
1621520400000|2021-05-20 14:20:00||352.59||352.44||352.59||352.44|11
1621520700000|2021-05-20 14:25:00|||||||||4
1621521000000|2021-05-20 14:30:00|||||||||2
1621521300000|2021-05-20 14:35:00|352.54|352.49|352.64|352.39|352.69|352.49|352.54|352.39|8
1621521600000|2021-05-20 14:40:00|352.69|352.44|352.64|352.44|352.69|352.44|352.64|352.44|6
1621521900000|2021-05-20 14:45:00|352.69|352.59|352.79|352.49|352.84|352.59|352.69|352.49|24
1621522200000|2021-05-20 14:50:00|352.74|352.54|352.74|352.49|352.74|352.59|352.74|352.49|1
1621522500000|2021-05-20 14:55:00|352.69|352.54|352.69|352.49|352.69|352.54|352.69|352.49|4
1621522800000|2021-05-20 15:00:00|352.74|352.54|352.74|352.54|352.74|352.59|352.69|352.54|12
1621523100000|2021-05-20 15:05:00|352.79|352.59|352.79|352.54|352.79|352.64|352.79|352.54|10
1621523400000|2021-05-20 15:10:00|352.84|352.59|352.99|352.64|352.99|352.64|352.84|352.59|10
1621523700000|2021-05-20 15:15:00||352.69||352.74||352.79||352.69|18
1621524000000|2021-05-20 15:20:00|352.94|352.69|352.89|352.69|352.99|352.79|352.84|352.69|21
1621524300000|2021-05-20 15:25:00|352.84|352.74|353.04|352.89|353.04|352.89|352.84|352.74|57
1621524600000|2021-05-20 15:30:00|353.09|352.94|353.29|353.09|353.29|353.09|353.09|352.94|41
1621524900000|2021-05-20 15:35:00|353.34||353.44||353.44||353.34||13
1621525200000|2021-05-20 15:40:00|353.49|353.24|353.74|353.34|353.74|353.34|353.49|353.24|28
1621525800000|2021-05-20 15:50:00|353.69|353.39|353.64|353.39|353.69|353.39|353.64|353.39|2
1621526100000|2021-05-20 15:55:00|353.59|353.34|353.54|353.24|353.64|353.34|353.54|353.24|21
1621526400000|2021-05-20 16:00:00|353.44|353.14|353.39|353.14|353.44|353.14|353.39|353.09|9
1621526700000|2021-05-20 16:05:00|353.24|353.09|353.19|352.89|353.24|353.09|353.04|352.89|19
1621527000000|2021-05-20 16:10:00|353.04||353.04||353.19||353.04||5
1621527300000|2021-05-20 16:15:00|353.19|352.84|353.04|352.84|353.19|352.84|352.99|352.79|14
1621527600000|2021-05-20 16:20:00||352.79||352.79||352.79||352.79|2
1621527900000|2021-05-20 16:25:00||352.84||352.84||352.84||352.84|0
1621528200000|2021-05-20 16:30:00||352.74||352.74||352.74||352.74|18
1621528500000|2021-05-20 16:35:00|352.84|352.59|352.74|352.44|352.84|352.59|352.59|352.44|24
1621528800000|2021-05-20 16:40:00|352.64|352.49|352.79|352.54|352.79|352.54|352.64|352.49|5
1621529100000|2021-05-20 16:45:00|352.84|352.59|353.04|352.74|353.04|352.74|352.84|352.59|3
1621529400000|2021-05-20 16:50:00|353.09|352.84|353.14|352.94|353.14|352.94|353.09|352.84|0
1621529700000|2021-05-20 16:55:00|353.19||353.24||353.24||353.19||3
1621530000000|2021-05-20 17:00:00|353.34||353.49||353.49||353.34||4
1621530300000|2021-05-20 17:05:00|353.54|352.99|353.54|352.99|353.59|352.99|353.54|352.99|56
1621530600000|2021-05-20 17:10:00|353.49|353.04|353.49|352.99|353.49|353.19|353.49|352.99|28
1621530900000|2021-05-20 17:15:00|353.44|352.94|353.39|352.94|353.44|352.94|353.39|352.94|23
1621531200000|2021-05-20 17:20:00|353.34|352.84|353.29|352.79|353.34|352.84|353.29|352.79|29
1621531500000|2021-05-20 17:25:00|353.24|352.74|353.24|352.64|353.24|352.74|353.24|352.64|24
1621531800000|2021-05-20 17:30:00|353.29|352.69|353.29|352.74|353.29|352.74|353.24|352.64|61
1621532100000|2021-05-20 17:35:00|353.34|352.79|353.34|352.79|353.34|352.79|353.29|352.79|38
1621532400000|2021-05-20 17:40:00|353.29|352.74|353.14|352.59|353.29|352.74|353.14|352.59|30
1621533000000|2021-05-20 17:50:00|353.09|352.49|352.84|352.34|353.09|352.49|352.84|352.34|10
1621533600000|2021-05-20 18:00:00||352.39||352.49||352.54||352.39|0
1621533900000|2021-05-20 18:05:00|||||||||1
1621534200000|2021-05-20 18:10:00|352.79||352.79||352.79||352.79||0
1621534500000|2021-05-20 18:15:00||352.54||352.44||352.54||352.44|1
1621534800000|2021-05-20 18:20:00||352.49||352.49||352.49||352.49|0
1621535100000|2021-05-20 18:25:00||352.54||352.54||352.54||352.54|0
1621535400000|2021-05-20 18:30:00|352.74|352.59|352.69|352.39|352.84|352.64|352.54|352.39|27
1621535700000|2021-05-20 18:35:00|352.74|352.44|352.69|352.49|352.74|352.49|352.69|352.44|0
1621536000000|2021-05-20 18:40:00|352.74|352.54|352.79|352.64|352.84|352.64|352.74|352.54|5
1621536300000|2021-05-20 18:45:00|352.74|352.59|352.79|352.54|352.79|352.59|352.74|352.49|8
1621536600000|2021-05-20 18:50:00|352.84|352.59|352.84|352.64|352.84|352.64|352.79|352.54|15
1621536900000|2021-05-20 18:55:00|352.79||352.94||352.94||352.79||3
1621537200000|2021-05-20 19:00:00||352.59||352.59||352.59||352.54|2
1621537800000|2021-05-20 19:10:00||352.64||352.69||352.69||352.64|0
1621538100000|2021-05-20 19:15:00||352.74||352.79||352.79||352.74|2
1621538400000|2021-05-20 19:20:00|352.99|352.84|353.14|352.89|353.14|352.89|352.99|352.84|14
1621538700000|2021-05-20 19:25:00|353.19|352.94|353.24|353.04|353.24|353.04|353.19|352.94|2
1621539000000|2021-05-20 19:30:00||352.99||352.89||352.99||352.89|10
1621539300000|2021-05-20 19:35:00|353.09||353.19||353.19||353.09||15
1621539600000|2021-05-20 19:40:00|352.99|352.84|353.04|352.84|353.14|352.84|352.99|352.79|3
1621539900000|2021-05-20 19:45:00|352.94|352.79|352.94|352.59|353.04|352.79|352.94|352.59|20
1621540200000|2021-05-20 19:50:00||352.54||352.69||352.69||352.54|4
1621540500000|2021-05-20 19:55:00||352.54||352.59||352.59||352.49|11
1621540800000|2021-05-20 20:00:00|352.89|352.49|352.59|352.29|352.89|352.49|352.59|352.29|14
1621541100000|2021-05-20 20:05:00||352.34||352.29||352.34||352.29|0
1621541400000|2021-05-20 20:10:00|352.64|352.34|352.69|352.34|352.69|352.44|352.64|352.34|2
1621542600000|2021-05-20 20:30:00||352.29||352.24||352.29||352.24|5
1621542900000|2021-05-20 20:35:00||352.29||352.29||352.29||352.29|0
1621543200000|2021-05-20 20:40:00|352.74|352.34|352.39|352.24|352.74|352.34|352.39|351.94|24
1621543500000|2021-05-20 20:45:00|352.64|352.14|352.59|352.24|352.64|352.29|352.59|352.14|2
1621543800000|2021-05-20 20:50:00||352.29||352.29||352.29||352.29|0
1621544100000|2021-05-20 20:55:00|352.39|352.19|352.49|352.04|352.54|352.24|352.39|352.04|8
1621544400000|2021-05-20 21:00:00|352.54|351.99|352.59|352.09|352.64|352.14|352.54|351.94|0
1621545000000|2021-05-20 21:10:00||351.94||351.99||351.99||351.94|1
1621548000000|2021-05-20 22:00:00|352.69|352.09|352.59|351.99|352.69|352.09|352.59|351.99|0
1621548300000|2021-05-20 22:05:00|352.69|352.09|352.59|351.99|352.69|352.09|352.49|351.89|0
1621548600000|2021-05-20 22:10:00|352.69|352.09|352.69|352.09|352.69|352.09|352.69|352.09|0
1621549200000|2021-05-20 22:20:00|352.59|351.99|352.69|352.09|352.69|352.09|352.59|351.99|0
1621549500000|2021-05-20 22:25:00|352.79|352.19|352.79|352.19|352.79|352.19|352.69|352.09|0
1621550100000|2021-05-20 22:35:00|352.89|352.29|352.89|352.29|352.89|352.29|352.79|352.19|0
1621550400000|2021-05-20 22:40:00|352.79|352.19|352.79|352.19|352.89|352.29|352.79|352.19|0
1621552800000|2021-05-20 23:20:00|352.89|352.29|352.89|352.29|352.89|352.29|352.89|352.29|0
1621553100000|2021-05-20 23:25:00|352.79|352.19|352.89|352.29|352.89|352.29|352.79|352.19|0
1621553400000|2021-05-20 23:30:00|352.99|352.39|352.99|352.39|352.99|352.39|352.89|352.29|0
1621553700000|2021-05-20 23:35:00|353.09|352.49|353.09|352.49|353.09|352.49|353.09|352.49|0
1621554300000|2021-05-20 23:45:00|353.19|352.59|353.19|352.59|353.29|352.69|353.19|352.59|0
1621554600000|2021-05-20 23:50:00|353.09|352.49|353.09|352.49|353.19|352.59|353.09|352.49|0
1621554900000|2021-05-20 23:55:00|353.19|352.59|353.19|352.59|353.19|352.59|353.09|352.49|0
1621555200000|2021-05-21 00:00:00|353.09|352.49|353.49|352.89|353.49|352.89|353.09|352.49|0
1621555500000|2021-05-21 00:05:00|353.59|352.99|353.69|353.09|353.69|353.09|353.49|352.89|0
1621556100000|2021-05-21 00:15:00|353.59|352.99|353.59|352.99|353.69|353.09|353.59|352.99|0
1621556400000|2021-05-21 00:20:00|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621556700000|2021-05-21 00:25:00|353.69|353.09|353.69|353.09|353.69|353.09|353.59|352.99|0
1621557000000|2021-05-21 00:30:00|353.34|352.99|353.74|353.54|353.74|353.54|353.14|352.59|254
1621557300000|2021-05-21 00:35:00|353.79|353.59|354.09|353.84|354.39|354.19|353.79|353.59|235
1621557600000|2021-05-21 00:40:00|354.04|353.94|354.14|353.94|354.24|354.09|353.99|353.84|115
1621557900000|2021-05-21 00:45:00|354.09|353.99|353.99|353.79|354.19|353.99|353.79|353.64|152
1621558200000|2021-05-21 00:50:00|354.04|353.84|354.29|354.14|354.64|354.39|353.94|353.79|260
1621558500000|2021-05-21 00:55:00|354.24|354.09|354.64|354.44|354.84|354.64|354.09|353.89|460
1621558800000|2021-05-21 01:00:00|354.54|354.34|354.54|354.34|354.79|354.64|354.09|353.89|913
1621559100000|2021-05-21 01:05:00|354.49|354.24|353.94|353.69|354.64|354.49|353.94|353.69|456
1621559400000|2021-05-21 01:10:00|353.89|353.59|353.64|353.39|353.89|353.69|353.24|353.09|515
1621559700000|2021-05-21 01:15:00|353.69|353.44|353.19|353.04|353.99|353.84|353.19|353.04|287
1621560000000|2021-05-21 01:20:00|353.24|353.09|353.54|353.39|353.69|353.54|353.24|353.09|295
1621560300000|2021-05-21 01:25:00|353.59|353.44|353.79|353.59|353.79|353.64|353.44|353.29|255
1621560600000|2021-05-21 01:30:00|353.74|353.54|353.89|353.69|354.04|353.89|353.59|353.39|354
1621560900000|2021-05-21 01:35:00|353.94|353.74|353.59|353.44|353.94|353.74|353.49|353.29|166
1621561200000|2021-05-21 01:40:00|353.54|353.39|353.14|352.99|353.59|353.44|353.14|352.99|197
1621561500000|2021-05-21 01:45:00|353.09|352.94|352.89|352.69|353.29|353.09|352.84|352.69|227
1621561800000|2021-05-21 01:50:00|352.84|352.74|352.39|352.14|352.99|352.79|352.14|351.99|327
1621562100000|2021-05-21 01:55:00|352.34|352.09|352.39|352.19|352.64|352.44|352.24|352.09|118
1621562400000|2021-05-21 02:00:00|352.34|352.14|351.79|351.64|352.59|352.39|351.79|351.64|283
1621562700000|2021-05-21 02:05:00|351.74|351.54|351.89|351.69|352.09|351.94|351.64|351.44|291
1621563000000|2021-05-21 02:10:00|351.84|351.74|351.89|351.69|351.99|351.84|351.64|351.49|152
1621563300000|2021-05-21 02:15:00|351.84|351.64|352.04|351.84|352.14|351.94|351.79|351.64|198
1621563600000|2021-05-21 02:20:00|351.99|351.79|351.94|351.79|352.19|351.99|351.89|351.74|184
1621563900000|2021-05-21 02:25:00|351.89|351.74|352.14|351.99|352.39|352.24|351.79|351.64|395
1621564200000|2021-05-21 02:30:00|352.09|351.94|352.29|352.09|352.34|352.19|351.79|351.64|255
1621564500000|2021-05-21 02:35:00|352.24|352.14|352.29|352.14|352.39|352.24|352.09|351.94|144
1621564800000|2021-05-21 02:40:00|352.34|352.19|352.04|351.84|352.49|352.29|351.84|351.69|206
1621565100000|2021-05-21 02:45:00|351.99|351.89|351.79|351.64|352.09|351.89|351.79|351.64|142
1621565400000|2021-05-21 02:50:00|351.74|351.59|351.84|351.69|351.89|351.69|351.59|351.44|238
1621565700000|2021-05-21 02:55:00|351.89|351.74|352.19|352.04|352.24|352.04|351.84|351.69|186
1621566000000|2021-05-21 03:00:00|352.24|352.09|352.79|352.64|352.79|352.64|352.24|352.04|398
1621566300000|2021-05-21 03:05:00|352.74|352.59|352.39|352.24|352.74|352.59|352.39|352.24|222
1621566600000|2021-05-21 03:10:00|352.44|352.19|352.34|352.19|352.49|352.34|352.34|352.14|254
1621566900000|2021-05-21 03:15:00|352.29|352.14|352.79|352.64|352.79|352.64|352.24|352.09|245
1621567200000|2021-05-21 03:20:00|352.84|352.59|352.89|352.74|352.94|352.79|352.79|352.59|252
1621567500000|2021-05-21 03:25:00|352.84|352.69|352.74|352.59|352.89|352.74|352.54|352.39|166
1621567800000|2021-05-21 03:30:00|352.69|352.54|352.64|352.49|352.89|352.74|352.64|352.49|148
1621568100000|2021-05-21 03:35:00|352.59|352.44|352.79|352.64|352.89|352.74|352.59|352.39|214
1621568400000|2021-05-21 03:40:00|352.74|352.59|352.84|352.69|352.84|352.69|352.74|352.59|101
1621568700000|2021-05-21 03:45:00|352.94|352.74|352.59|352.39|352.94|352.74|352.54|352.39|156
1621569000000|2021-05-21 03:50:00|352.54|352.34|352.39|352.24|352.54|352.34|352.34|352.14|137
1621569300000|2021-05-21 03:55:00|352.44|352.29|352.44|352.29|352.49|352.29|352.29|352.14|96
1621569600000|2021-05-21 04:00:00|352.39|352.24|352.24|352.09|352.59|352.39|352.24|352.09|47
1621569900000|2021-05-21 04:05:00|352.19|352.04|352.09|351.89|352.24|352.04|352.04|351.89|93
1621570200000|2021-05-21 04:10:00|352.04|351.94|351.94|351.79|352.19|351.99|351.94|351.74|84
1621570500000|2021-05-21 04:15:00|351.84|351.69|352.09|351.94|352.09|351.94|351.84|351.69|177
1621570800000|2021-05-21 04:20:00|352.14|351.89|352.39|352.24|352.39|352.24|352.09|351.89|125
1621571100000|2021-05-21 04:25:00|352.44|352.29|352.34|352.14|352.44|352.29|352.34|352.14|47
1621571400000|2021-05-21 04:30:00|352.29|352.09|352.19|352.04|352.34|352.19|352.19|352.04|40
1621571700000|2021-05-21 04:35:00|352.14|351.99|352.19|351.99|352.19|351.99|352.14|351.94|25
1621572000000|2021-05-21 04:40:00|352.24|352.04|352.34|352.19|352.34|352.19|352.24|352.04|27
1621572300000|2021-05-21 04:45:00|352.39|352.24|352.59|352.44|352.64|352.49|352.39|352.24|111
1621572600000|2021-05-21 04:50:00|352.64|352.49|352.59|352.44|352.69|352.54|352.59|352.44|100
1621572900000|2021-05-21 04:55:00|352.64|352.39|352.64|352.44|352.69|352.49|352.54|352.39|59
1621573200000|2021-05-21 05:00:00|352.69|352.49|352.74|352.54|352.74|352.59|352.54|352.34|159
1621573500000|2021-05-21 05:05:00|352.69|352.49|352.99|352.84|352.99|352.84|352.64|352.49|161
1621573800000|2021-05-21 05:10:00|352.94|352.79|352.79|352.64|352.94|352.79|352.59|352.44|109
1621574100000|2021-05-21 05:15:00|352.84|352.69|352.89|352.69|353.04|352.89|352.79|352.64|103
1621574400000|2021-05-21 05:20:00|352.94|352.74|352.94|352.74|352.99|352.84|352.84|352.69|45
1621574700000|2021-05-21 05:25:00|352.89|352.79|352.74|352.59|352.99|352.79|352.74|352.54|46
1621575000000|2021-05-21 05:30:00|352.79|352.64|352.94|352.79|352.99|352.84|352.79|352.64|74
1621575300000|2021-05-21 05:35:00|352.89|352.74|352.84|352.64|352.99|352.79|352.79|352.59|71
1621575600000|2021-05-21 05:40:00|352.89|352.69|352.59|352.39|352.89|352.74|352.54|352.39|117
1621575900000|2021-05-21 05:45:00|352.64|352.44|352.74|352.59|352.74|352.59|352.64|352.44|84
1621576200000|2021-05-21 05:50:00|352.69|352.54|352.59|352.44|352.69|352.54|352.59|352.39|29
1621576500000|2021-05-21 05:55:00|352.64|352.49|352.69|352.54|352.74|352.59|352.64|352.49|30
1621576800000|2021-05-21 06:00:00|352.64|352.49|352.84|352.64|352.89|352.74|352.64|352.44|214
1621577100000|2021-05-21 06:05:00|352.89|352.69|352.89|352.69|352.99|352.84|352.84|352.69|64
1621577400000|2021-05-21 06:10:00|352.94|352.74|352.89|352.69|352.94|352.79|352.79|352.64|55
1621577700000|2021-05-21 06:15:00|352.84|352.74|352.79|352.64|352.89|352.74|352.74|352.54|51
1621578000000|2021-05-21 06:20:00|352.84|352.69|352.84|352.69|352.84|352.69|352.79|352.59|24
1621578300000|2021-05-21 06:25:00|352.89|352.74|352.84|352.69|352.89|352.74|352.84|352.64|30
1621578600000|2021-05-21 06:30:00|352.89|352.74|352.94|352.79|353.04|352.89|352.89|352.69|100
1621578900000|2021-05-21 06:35:00|352.99|352.84|352.94|352.79|353.04|352.84|352.94|352.79|24
1621579200000|2021-05-21 06:40:00|352.99|352.84|352.89|352.74|352.99|352.84|352.84|352.69|61
1621579500000|2021-05-21 06:45:00|352.94|352.69|352.99|352.84|352.99|352.84|352.84|352.69|54
1621579800000|2021-05-21 06:50:00|353.04|352.89|353.04|352.89|353.04|352.89|353.04|352.89|30
1621580100000|2021-05-21 06:55:00|352.99|352.84|352.94|352.79|353.04|352.89|352.94|352.79|54
1621580400000|2021-05-21 07:00:00|352.99|352.84|352.94|352.79|353.09|352.94|352.94|352.79|250
1621580700000|2021-05-21 07:05:00|352.89|352.74|353.04|352.89|353.04|352.89|352.89|352.74|144
1621581000000|2021-05-21 07:10:00|352.99|352.84|352.94|352.79|353.04|352.89|352.94|352.79|115
1621581300000|2021-05-21 07:15:00|353.04|352.84|353.14|352.99|353.54|353.34|353.04|352.84|805
1621581600000|2021-05-21 07:20:00|353.19|353.04|353.14|352.99|353.24|353.09|353.04|352.89|218
1621581900000|2021-05-21 07:25:00|353.19|353.04|352.84|352.69|353.19|353.04|352.84|352.69|227
1621582200000|2021-05-21 07:30:00|352.89|352.74|352.74|352.59|353.04|352.84|352.74|352.59|310
1621582500000|2021-05-21 07:35:00|352.79|352.64|352.74|352.59|352.94|352.79|352.74|352.59|215
1621582800000|2021-05-21 07:40:00|352.79|352.64|353.04|352.89|353.09|352.89|352.79|352.64|235
1621583100000|2021-05-21 07:45:00|353.09|352.94|352.99|352.79|353.14|352.99|352.94|352.79|170
1621583400000|2021-05-21 07:50:00|353.04|352.84|352.99|352.84|353.14|352.99|352.99|352.84|100
1621583700000|2021-05-21 07:55:00|352.94|352.79|352.84|352.64|352.94|352.84|352.79|352.64|129
1621584000000|2021-05-21 08:00:00|352.79|352.69|352.79|352.64|352.94|352.74|352.74|352.59|144
1621584300000|2021-05-21 08:05:00|352.74|352.59|352.84|352.69|353.09|352.94|352.64|352.49|260
1621584600000|2021-05-21 08:10:00|352.79|352.64|352.49|352.29|352.79|352.64|352.29|352.09|428
1621584900000|2021-05-21 08:15:00|352.44|352.34|352.39|352.24|352.54|352.39|352.29|352.14|295
1621585200000|2021-05-21 08:20:00|352.34|352.19|352.79|352.64|352.84|352.64|352.29|352.14|271
1621585500000|2021-05-21 08:25:00|352.74|352.59|352.54|352.39|352.74|352.59|352.44|352.29|164
1621585800000|2021-05-21 08:30:00|352.64|352.44|352.54|352.39|352.74|352.59|352.49|352.34|177
1621586100000|2021-05-21 08:35:00|352.59|352.44|352.44|352.29|352.59|352.44|352.39|352.24|123
1621586400000|2021-05-21 08:40:00|352.49|352.34|352.79|352.64|352.84|352.69|352.44|352.29|188
1621586700000|2021-05-21 08:45:00|352.74|352.54|352.94|352.79|352.94|352.79|352.64|352.49|194
1621587000000|2021-05-21 08:50:00|352.99|352.84|353.04|352.89|353.19|353.04|352.89|352.74|262
1621587300000|2021-05-21 08:55:00|353.09|352.94|353.14|352.99|353.19|352.99|352.94|352.79|206
1621587600000|2021-05-21 09:00:00|353.09|352.94|352.99|352.69|353.34|353.14|352.74|352.49|540
1621587900000|2021-05-21 09:05:00|353.09|352.74|352.79|352.64|353.14|352.99|352.79|352.64|246
1621588200000|2021-05-21 09:10:00|352.89|352.69|352.99|352.79|353.04|352.89|352.79|352.64|88
1621588500000|2021-05-21 09:15:00|352.94|352.74|353.39|352.94|353.39|353.04|352.84|352.69|99
1621588800000|2021-05-21 09:20:00|353.09|352.49|353.09|352.49|353.19|352.59|353.09|352.49|0
1621589100000|2021-05-21 09:25:00|352.99|352.39|353.19|352.59|353.19|352.59|352.99|352.39|2
1621589400000|2021-05-21 09:30:00|353.09|352.49|352.99|352.39|353.09|352.49|352.99|352.39|0
1621589700000|2021-05-21 09:35:00|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621590000000|2021-05-21 09:40:00|353.09|352.49|353.19|352.59|353.29|352.69|353.09|352.49|0
1621590300000|2021-05-21 09:45:00|353.09|352.49|353.29|352.69|353.29|352.69|353.09|352.49|0
1621590600000|2021-05-21 09:50:00|353.19|352.59|353.29|353.04|353.34|353.09|353.04|352.59|11
1621590900000|2021-05-21 09:55:00|353.24|353.09|353.24|353.04|353.34|353.14|353.24|353.04|1
1621591200000|2021-05-21 10:00:00|353.19|352.99|353.34|353.04|353.34|353.04|353.14|352.99|4
1621591500000|2021-05-21 10:05:00|353.29|353.09|353.34|353.14|353.34|353.14|353.29|353.09|2
1621591800000|2021-05-21 10:10:00|353.29|353.09|353.34|353.09|353.34|353.09|353.19|353.04|13
1621592100000|2021-05-21 10:15:00|353.29|353.14|353.49|353.19|353.49|353.29|353.29|353.14|6
1621592400000|2021-05-21 10:20:00|||||||||1
1621592700000|2021-05-21 10:25:00|353.44|353.24|353.49|353.24|353.49|353.29|353.44|353.19|2
1621593000000|2021-05-21 10:30:00|353.44|353.14|353.34|353.14|353.44|353.14|353.34|353.14|4
1621593300000|2021-05-21 10:35:00|353.29|353.09|353.29|353.09|353.29|353.09|353.29|353.09|2
1621593600000|2021-05-21 10:40:00|353.34|353.14|353.39|353.19|353.39|353.19|353.34|353.14|5
1621593900000|2021-05-21 10:45:00|353.44||353.44||353.44||353.44||0
1621594200000|2021-05-21 10:50:00||353.24||353.19||353.24||353.19|2
1621594500000|2021-05-21 10:55:00|353.39|353.09|353.39|353.09|353.39|353.09|353.39|353.09|2
1621594800000|2021-05-21 11:00:00||353.14||353.19||353.19||353.14|0
1621595100000|2021-05-21 11:05:00|353.24|352.99|353.04|352.89|353.24|352.99|353.04|352.84|75
1621595400000|2021-05-21 11:10:00|352.99|352.84|353.04|352.84|353.04|352.89|352.99|352.84|9
1621595700000|2021-05-21 11:15:00|353.09|352.79|353.09|352.79|353.09|352.94|353.09|352.79|181
1621596000000|2021-05-21 11:20:00|353.14|352.84|353.19|352.84|353.19|352.84|353.14|352.84|6
1621596300000|2021-05-21 11:25:00|353.24|352.89|353.29|352.89|353.29|352.89|353.24|352.89|2
1621596600000|2021-05-21 11:30:00|353.34|352.94|353.29|352.99|353.34|352.99|353.29|352.94|2
1621596900000|2021-05-21 11:35:00|353.34|353.04|353.34|353.09|353.34|353.09|353.24|353.04|7
1621597200000|2021-05-21 11:40:00|353.24||353.34||353.34||353.24||26
1621597500000|2021-05-21 11:45:00|353.39|353.14|353.39|353.24|353.44|353.29|353.39|353.14|12
1621597800000|2021-05-21 11:50:00||353.19||353.19||353.24||353.19|5
1621598700000|2021-05-21 12:05:00|353.44|353.24|353.49|353.29|353.49|353.29|353.44|353.24|2
1621599000000|2021-05-21 12:10:00||353.34||353.29||353.34||353.29|1
1621599300000|2021-05-21 12:15:00||353.34||353.29||353.34||353.29|5
1621599600000|2021-05-21 12:20:00|353.54|353.34|353.64|353.44|353.64|353.49|353.54|353.29|19
1621599900000|2021-05-21 12:25:00||353.39||353.39||353.39||353.39|8
1621600200000|2021-05-21 12:30:00|353.59|353.34|353.54|353.29|353.59|353.39|353.54|353.29|5
1621600500000|2021-05-21 12:35:00|353.59|353.34|353.54|353.39|353.59|353.39|353.54|353.34|5
1621600800000|2021-05-21 12:40:00|353.49|353.34|353.54|353.34|353.54|353.34|353.44|353.29|15
1621601100000|2021-05-21 12:45:00|353.59|353.39|353.69|353.49|353.69|353.49|353.59|353.39|13
1621601400000|2021-05-21 12:50:00|353.79|353.54|353.89|353.74|353.89|353.74|353.79|353.54|29
1621601700000|2021-05-21 12:55:00|353.94|353.79|353.84|353.64|353.99|353.79|353.84|353.64|22
1621602000000|2021-05-21 13:00:00|353.89|353.69|353.94|353.69|353.94|353.69|353.89|353.69|9
1621602300000|2021-05-21 13:05:00|353.84|353.74|353.74|353.59|353.84|353.74|353.74|353.59|9
1621602600000|2021-05-21 13:10:00|353.79||353.84||353.84||353.79||12
1621602900000|2021-05-21 13:15:00||353.64||353.59||353.64||353.59|0
1621603500000|2021-05-21 13:25:00|353.79|353.64|353.79|353.54|353.79|353.64|353.79|353.49|10
1621603800000|2021-05-21 13:30:00|353.84|353.59|353.89|353.64|353.89|353.74|353.84|353.59|45
1621604100000|2021-05-21 13:35:00|353.94|353.59|354.04|353.84|354.04|353.89|353.89|353.54|40
1621604400000|2021-05-21 13:40:00|353.94|353.79|354.14|353.94|354.14|353.94|353.94|353.69|39
1621604700000|2021-05-21 13:45:00|353.74|353.89|353.99|353.59|354.14|353.94|353.74|353.54|11
1621605000000|2021-05-21 13:50:00|353.94|353.74|354.34|354.09|354.39|354.14|353.94|353.69|55
1621605300000|2021-05-21 13:55:00|354.29||354.49||354.54||354.29||16
1621605600000|2021-05-21 14:00:00|354.44|353.99|354.19|353.89|354.44|353.99|354.09|353.89|15
1621605900000|2021-05-21 14:05:00|354.14|353.84|353.99|353.64|354.14|353.84|353.84|353.64|27
1621606200000|2021-05-21 14:10:00|354.04|353.74|353.89|353.59|354.14|353.74|353.84|353.59|15
1621606500000|2021-05-21 14:15:00|353.84|353.54|353.84|353.59|353.84|353.64|353.79|353.54|13
1621606800000|2021-05-21 14:20:00|353.79|353.54|353.74|353.54|353.79|353.54|353.74|353.54|13
1621607100000|2021-05-21 14:25:00|353.69|353.49|353.69|353.39|353.69|353.49|353.49|353.34|25
1621607400000|2021-05-21 14:30:00|353.64|353.44|353.84|353.59|353.84|353.64|353.64|353.44|8
1621607700000|2021-05-21 14:35:00|353.74|353.54|353.34|353.09|353.74|353.59|353.29|353.09|40
1621608000000|2021-05-21 14:40:00|353.39||353.49||353.54||353.34||19
1621608300000|2021-05-21 14:45:00|353.44|353.14|353.44|353.14|353.44|353.14|353.24|353.14|8
1621608600000|2021-05-21 14:50:00|353.54|353.24|353.89|353.64|353.94|353.69|353.54|353.24|50
1621608900000|2021-05-21 14:55:00|353.84|353.59|353.84|353.59|353.84|353.59|353.84|353.59|8
1621609200000|2021-05-21 15:00:00|353.74|353.54|353.74|353.59|353.74|353.59|353.54|353.39|11
1621609500000|2021-05-21 15:05:00|353.79|353.64|353.79|353.59|353.89|353.69|353.69|353.54|30
1621609800000|2021-05-21 15:10:00|353.84|353.64|353.84|353.64|353.84|353.64|353.84|353.59|10
1621610100000|2021-05-21 15:15:00|353.79|353.69|354.04|353.89|354.04|353.89|353.79|353.69|33
1621610400000|2021-05-21 15:20:00|353.99|353.84|354.04|353.84|354.04|353.84|353.79|353.64|20
1621610700000|2021-05-21 15:25:00|354.09|353.89|353.74|353.49|354.19|353.99|353.74|353.49|21
1621611000000|2021-05-21 15:30:00|353.69|353.54|353.89|353.64|353.94|353.64|353.64|353.54|51
1621611300000|2021-05-21 15:35:00|353.79|353.69|353.59|353.39|353.79|353.69|353.54|353.39|31
1621611600000|2021-05-21 15:40:00|353.64|353.44|353.64|353.44|353.69|353.44|353.64|353.44|3
1621611900000|2021-05-21 15:45:00|353.59|353.39|353.54|353.29|353.59|353.44|353.49|353.29|16
1621612200000|2021-05-21 15:50:00|353.44|353.24|353.29|353.04|353.44|353.24|353.29|353.04|15
1621612500000|2021-05-21 15:55:00|353.24|352.99|353.29|352.99|353.29|352.99|353.19|352.99|7
1621612800000|2021-05-21 16:00:00|353.24|353.09|353.49|353.19|353.49|353.24|353.24|353.09|5
1621613100000|2021-05-21 16:05:00|353.39|353.24|352.99|352.74|353.39|353.24|352.99|352.74|25
1621613400000|2021-05-21 16:10:00|352.94|352.69|353.19|352.74|353.19|352.74|352.84|352.64|9
1621613700000|2021-05-21 16:15:00|353.14|352.94|353.39|352.99|353.39|353.14|353.09|352.94|13
1621614000000|2021-05-21 16:20:00|353.34|353.04|353.34|353.14|353.34|353.19|353.24|353.04|13
1621614300000|2021-05-21 16:25:00|353.29|353.09|353.39|353.04|353.39|353.09|353.19|353.04|20
1621614600000|2021-05-21 16:30:00|353.44|353.09|353.44|353.09|353.44|353.09|353.44|353.09|1
1621614900000|2021-05-21 16:35:00|353.39|353.14|353.39|353.14|353.39|353.14|353.24|353.14|4
1621615200000|2021-05-21 16:40:00|353.44|353.19|353.49|353.24|353.49|353.24|353.44|353.19|8
1621615500000|2021-05-21 16:45:00|353.44|353.19|353.29|353.04|353.44|353.19|353.29|353.04|14
1621615800000|2021-05-21 16:50:00|353.24|352.94|352.99|352.69|353.24|352.94|352.99|352.69|10
1621616100000|2021-05-21 16:55:00|352.89|352.64|353.04|352.69|353.09|352.69|352.69|352.49|12
1621616400000|2021-05-21 17:00:00|352.99|352.74|352.99|352.74|352.99|352.74|352.99|352.74|0
1621616700000|2021-05-21 17:05:00|353.04|352.94|353.19|352.94|353.19|352.94|353.04|352.94|10
1621617000000|2021-05-21 17:10:00|353.14|352.89|353.24|352.99|353.24|352.99|353.09|352.79|25
1621617300000|2021-05-21 17:15:00|353.19|353.04|353.09|352.89|353.19|353.04|353.09|352.89|12
1621617600000|2021-05-21 17:20:00|353.04|352.84|353.24|352.99|353.24|352.99|353.04|352.84|5
1621617900000|2021-05-21 17:25:00|353.19||353.24||353.24||353.19||5
1621618200000|2021-05-21 17:30:00|353.29|353.09|353.44|353.19|353.44|353.19|353.29|353.09|4
1621618500000|2021-05-21 17:35:00|353.39|353.24|353.69|353.44|353.69|353.44|353.39|353.24|17
1621618800000|2021-05-21 17:40:00|353.64|353.39|353.54|353.39|353.64|353.39|353.54|353.39|7
1621619100000|2021-05-21 17:45:00|353.49|353.34|353.39|353.19|353.49|353.34|353.29|353.14|49
1621619400000|2021-05-21 17:50:00|353.44||353.39||353.44||353.39||3
1621619700000|2021-05-21 17:55:00|353.34|353.24|353.39|353.14|353.39|353.24|353.24|353.09|19
1621620000000|2021-05-21 18:00:00|353.34||353.34||353.34||353.34||0
1621620300000|2021-05-21 18:05:00|353.29|353.19|353.54|353.24|353.54|353.24|353.29|353.19|9
1621620600000|2021-05-21 18:10:00|353.59|353.29|353.59|353.39|353.59|353.44|353.54|353.29|8
1621620900000|2021-05-21 18:15:00|353.54|353.34|353.49|353.29|353.54|353.39|353.44|353.29|38
1621621200000|2021-05-21 18:20:00|353.44|353.24|353.44|353.24|353.44|353.24|353.34|353.19|8
1621621500000|2021-05-21 18:25:00|353.39|353.19|353.29|352.99|353.39|353.19|353.19|352.99|16
1621621800000|2021-05-21 18:30:00|353.24|352.94|353.14|352.94|353.24|352.99|353.09|352.94|8
1621622100000|2021-05-21 18:35:00|353.09|352.89|353.04|352.79|353.19|352.89|353.04|352.79|11
1621622400000|2021-05-21 18:40:00|352.99|352.74|352.99|352.74|352.99|352.74|352.89|352.74|6
1621622700000|2021-05-21 18:45:00|353.04|352.69|352.94|352.64|353.04|352.69|352.84|352.64|6
1621623000000|2021-05-21 18:50:00|353.04||352.99||353.04||352.89||10
1621623300000|2021-05-21 18:55:00|353.04|352.69|353.04|352.69|353.04|352.69|352.99|352.69|5
1621623600000|2021-05-21 19:00:00|352.99||352.94||352.99||352.94||0
1621623900000|2021-05-21 19:05:00|352.89||352.99||353.04||352.89||6
1621624200000|2021-05-21 19:10:00|352.94||353.09||353.09||352.94||4
1621624500000|2021-05-21 19:15:00|353.04|352.79|353.04|352.79|353.04|352.79|352.99|352.79|4
1621624800000|2021-05-21 19:20:00|353.09||353.09||353.09||352.99||6
1621625100000|2021-05-21 19:25:00|353.04||353.04||353.04||353.04||4
1621625400000|2021-05-21 19:30:00|352.99|352.74|353.04|352.74|353.04|352.74|352.89|352.74|19
1621625700000|2021-05-21 19:35:00|352.99||352.99||352.99||352.89||8
1621626000000|2021-05-21 19:40:00|353.04||353.04||353.09||353.04||3
1621626300000|2021-05-21 19:45:00|352.99|352.69|352.94|352.54|352.99|352.69|352.64|352.49|30
1621626600000|2021-05-21 19:50:00|352.89|352.74|353.24|352.99|353.24|352.99|352.84|352.74|19
1621626900000|2021-05-21 19:55:00|353.19|352.89|353.19|352.89|353.19|352.89|353.14|352.89|14
1621627500000|2021-05-21 20:05:00|353.14|352.79|353.04|352.79|353.14|352.79|353.04|352.79|6
1621627800000|2021-05-21 20:10:00|353.09|352.84|353.04|352.84|353.09|352.84|352.99|352.84|2
1621628400000|2021-05-21 20:20:00|352.94|352.74|352.99|352.79|352.99|352.79|352.94|352.74|4
1621629000000|2021-05-21 20:30:00|353.04|352.89|353.04|352.79|353.04|352.89|353.04|352.79|9
1621629300000|2021-05-21 20:35:00|353.09|352.94|353.14|352.84|353.14|352.94|353.09|352.84|4
1621629900000|2021-05-21 20:45:00|353.19|352.89|353.29|352.99|353.29|353.04|353.19|352.89|2
1621630200000|2021-05-21 20:50:00|353.34|353.04|353.54|353.09|353.59|353.14|353.34|353.04|1
1621630500000|2021-05-21 20:55:00|353.49|353.04|353.74|353.44|353.79|353.54|353.34|353.04|27
1621807200000|2021-05-23 22:00:00|353.39|352.79|353.29|352.69|353.39|352.79|353.29|352.69|0
1621807500000|2021-05-23 22:05:00|353.19|352.59|353.09|352.49|353.19|352.59|352.99|352.39|0
1621807800000|2021-05-23 22:10:00|353.19|352.59|353.19|352.59|353.19|352.59|353.09|352.49|0
1621808100000|2021-05-23 22:15:00|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621808400000|2021-05-23 22:20:00|353.29|352.69|353.29|352.69|353.29|352.69|353.19|352.59|0
1621809000000|2021-05-23 22:30:00|353.19|352.59|352.99|352.39|353.19|352.59|352.99|352.39|0
1621809300000|2021-05-23 22:35:00|353.09|352.49|353.19|352.59|353.19|352.59|353.09|352.49|0
1621809600000|2021-05-23 22:40:00|353.29|352.69|353.19|352.59|353.29|352.69|353.19|352.59|0
1621809900000|2021-05-23 22:45:00|353.29|352.69|353.19|352.59|353.29|352.69|353.19|352.59|0
1621810200000|2021-05-23 22:50:00|353.29|352.69|353.19|352.59|353.29|352.69|353.09|352.49|0
1621810500000|2021-05-23 22:55:00|353.29|352.69|353.19|352.59|353.29|352.69|353.19|352.59|0
1621810800000|2021-05-23 23:00:00|353.29|352.69|353.29|352.69|353.29|352.69|353.19|352.59|0
1621811100000|2021-05-23 23:05:00|353.39|352.79|353.49|352.89|353.49|352.89|353.29|352.69|0
1621811700000|2021-05-23 23:15:00|353.59|352.99|353.59|352.99|353.59|352.99|353.49|352.89|0
1621812000000|2021-05-23 23:20:00|353.49|352.89|353.59|352.99|353.59|352.99|353.49|352.89|0
1621812300000|2021-05-23 23:25:00|353.49|352.89|353.49|352.89|353.59|352.99|353.49|352.89|0
1621812600000|2021-05-23 23:30:00|353.69|353.09|353.69|353.09|353.79|353.19|353.69|353.09|0
1621812900000|2021-05-23 23:35:00|353.79|353.19|353.79|353.19|353.79|353.19|353.69|353.09|0
1621813200000|2021-05-23 23:40:00|353.89|353.29|353.69|353.09|353.89|353.29|353.69|353.09|0
1621813500000|2021-05-23 23:45:00|353.59|352.99|353.69|353.09|353.69|353.09|353.59|352.99|0
1621813800000|2021-05-23 23:50:00|353.59|352.99|353.49|352.89|353.69|353.09|353.49|352.89|0
1621814100000|2021-05-23 23:55:00|353.59|352.99|353.39|352.79|353.59|352.99|353.39|352.79|0
1621814400000|2021-05-24 00:00:00|353.49|352.89|353.69|353.09|353.79|353.19|353.39|352.79|0
1621814700000|2021-05-24 00:05:00|353.79|353.19|353.89|353.29|353.99|353.39|353.69|353.09|0
1621815000000|2021-05-24 00:10:00|353.99|353.39|353.99|353.39|353.99|353.39|353.89|353.29|0
1621815300000|2021-05-24 00:15:00|353.89|353.29|353.99|353.39|354.09|353.49|353.89|353.29|0
1621815600000|2021-05-24 00:20:00|354.09|353.49|353.99|353.39|354.09|353.49|353.99|353.39|0
1621816200000|2021-05-24 00:30:00|354.09|353.84|354.29|354.09|354.64|354.39|354.09|353.84|433
1621816500000|2021-05-24 00:35:00|354.24|354.14|354.44|354.24|354.44|354.29|354.09|353.94|346
1621816800000|2021-05-24 00:40:00|354.39|354.29|354.44|354.29|354.59|354.44|354.39|354.19|140
1621817100000|2021-05-24 00:45:00|354.39|354.14|354.39|354.19|354.44|354.29|354.14|353.99|141
1621817400000|2021-05-24 00:50:00|354.44|354.24|354.99|354.84|354.99|354.84|354.44|354.19|864
1621817700000|2021-05-24 00:55:00|355.04|354.89|355.19|355.04|355.39|355.19|355.04|354.89|548
1621818000000|2021-05-24 01:00:00|355.29|354.94|354.94|354.74|355.59|355.39|354.94|354.74|814
1621818300000|2021-05-24 01:05:00|354.89|354.79|355.59|355.44|355.74|355.49|354.89|354.69|384
1621818600000|2021-05-24 01:10:00|355.64|355.49|355.84|355.69|355.94|355.79|355.59|355.44|431
1621818900000|2021-05-24 01:15:00|355.89|355.74|355.89|355.69|356.14|355.99|355.79|355.59|1775
1621819200000|2021-05-24 01:20:00|355.84|355.64|355.49|355.34|355.89|355.74|355.49|355.34|271
1621819500000|2021-05-24 01:25:00|355.54|355.29|355.29|355.09|355.54|355.39|355.24|355.09|225
1621819800000|2021-05-24 01:30:00|355.24|355.14|355.34|355.14|355.64|355.49|355.24|355.09|136
1621820100000|2021-05-24 01:35:00|355.29|355.19|355.09|354.89|355.29|355.19|354.99|354.84|167
1621820400000|2021-05-24 01:40:00|355.14|354.94|355.49|355.29|355.49|355.34|355.04|354.89|121
1621820700000|2021-05-24 01:45:00|355.44|355.24|355.24|355.04|355.54|355.39|355.24|355.04|104
1621821000000|2021-05-24 01:50:00|355.19|354.99|355.14|354.94|355.19|354.99|354.99|354.79|125
1621821300000|2021-05-24 01:55:00|355.09|354.99|355.19|355.04|355.34|355.19|354.94|354.79|121
1621821600000|2021-05-24 02:00:00|355.24|355.09|354.94|354.79|355.24|355.09|354.94|354.74|135
1621821900000|2021-05-24 02:05:00|354.99|354.84|355.29|355.09|355.29|355.14|354.99|354.84|128
1621822200000|2021-05-24 02:10:00|355.24|355.14|354.94|354.74|355.44|355.24|354.94|354.74|161
1621822500000|2021-05-24 02:15:00|354.89|354.69|354.99|354.84|355.04|354.89|354.79|354.64|109
1621822800000|2021-05-24 02:20:00|355.04|354.89|355.34|355.14|355.34|355.14|354.99|354.84|109
1621823100000|2021-05-24 02:25:00|355.29|355.09|355.44|355.29|355.49|355.34|355.24|355.09|108
1621823400000|2021-05-24 02:30:00|355.39|355.24|354.99|354.84|355.39|355.24|354.99|354.79|179
1621823700000|2021-05-24 02:35:00|355.04|354.89|354.99|354.79|355.04|354.89|354.89|354.74|74
1621824000000|2021-05-24 02:40:00|355.04|354.84|355.04|354.84|355.04|354.89|354.94|354.79|71
1621824300000|2021-05-24 02:45:00|354.99|354.89|354.84|354.64|354.99|354.89|354.79|354.64|131
1621824600000|2021-05-24 02:50:00|354.79|354.59|354.79|354.64|354.84|354.69|354.74|354.59|171
1621824900000|2021-05-24 02:55:00|354.84|354.69|354.99|354.84|354.99|354.84|354.84|354.64|87
1621825200000|2021-05-24 03:00:00|355.04|354.79|354.99|354.84|355.04|354.89|354.99|354.79|201
1621825500000|2021-05-24 03:05:00|355.04|354.79|354.99|354.84|355.04|354.84|354.99|354.79|178
1621825800000|2021-05-24 03:10:00|354.94|354.79|354.94|354.79|354.99|354.84|354.89|354.74|277
1621826100000|2021-05-24 03:15:00|354.99|354.84|354.99|354.84|355.04|354.84|354.94|354.79|218
1621826400000|2021-05-24 03:20:00|355.04|354.89|354.94|354.74|355.04|354.89|354.89|354.69|209
1621826700000|2021-05-24 03:25:00|354.99|354.79|354.94|354.79|354.99|354.84|354.94|354.74|139
1621827000000|2021-05-24 03:30:00|354.99|354.84|355.04|354.89|355.09|354.94|354.99|354.84|291
1621827300000|2021-05-24 03:35:00|354.99|354.79|354.99|354.84|355.04|354.89|354.99|354.79|146
1621827600000|2021-05-24 03:40:00|354.94|354.79|354.89|354.74|354.99|354.79|354.84|354.64|217
1621827900000|2021-05-24 03:45:00|354.84|354.69|354.74|354.54|354.89|354.74|354.69|354.54|206
1621828200000|2021-05-24 03:50:00|354.69|354.49|354.74|354.54|354.74|354.59|354.69|354.49|161
1621828500000|2021-05-24 03:55:00|354.69|354.59|354.89|354.69|354.89|354.69|354.69|354.54|511
1621828800000|2021-05-24 04:00:00|354.84|354.64|354.79|354.64|354.89|354.74|354.79|354.59|98
1621829100000|2021-05-24 04:05:00|354.74|354.59|354.84|354.64|354.84|354.64|354.59|354.44|53
1621829400000|2021-05-24 04:10:00|354.74|354.69|354.64|354.49|354.74|354.69|354.64|354.49|20
1621829700000|2021-05-24 04:15:00|354.59|354.44|354.69|354.49|354.69|354.49|354.59|354.39|52
1621830000000|2021-05-24 04:20:00|354.74|354.54|354.59|354.39|354.74|354.54|354.54|354.39|58
1621830300000|2021-05-24 04:25:00|354.54|354.44|354.64|354.44|354.74|354.54|354.54|354.44|86
1621830600000|2021-05-24 04:30:00|354.59|354.49|354.59|354.44|354.69|354.54|354.54|354.39|86
1621830900000|2021-05-24 04:35:00|354.64|354.39|354.69|354.54|354.74|354.54|354.54|354.39|116
1621831200000|2021-05-24 04:40:00|354.74|354.59|354.89|354.74|354.94|354.79|354.74|354.59|1972
1621831500000|2021-05-24 04:45:00|354.94|354.69|354.89|354.69|354.94|354.74|354.84|354.64|43
1621831800000|2021-05-24 04:50:00|354.84|354.74|354.89|354.74|354.89|354.74|354.84|354.74|42
1621832100000|2021-05-24 04:55:00|354.94|354.69|354.79|354.64|354.94|354.69|354.79|354.64|27
1621832400000|2021-05-24 05:00:00|354.74|354.59|354.84|354.64|354.99|354.79|354.39|354.19|205
1621832700000|2021-05-24 05:05:00|354.79|354.59|354.89|354.74|354.99|354.84|354.69|354.54|196
1621833000000|2021-05-24 05:10:00|354.84|354.64|354.49|354.29|354.84|354.69|354.39|354.24|123
1621833300000|2021-05-24 05:15:00|354.54|354.34|354.44|354.29|354.54|354.39|354.39|354.24|123
1621833600000|2021-05-24 05:20:00|354.49|354.34|354.59|354.39|354.59|354.39|354.49|354.29|67
1621833900000|2021-05-24 05:25:00|354.54|354.34|354.74|354.54|354.74|354.54|354.54|354.34|28
1621834200000|2021-05-24 05:30:00|354.69|354.49|354.84|354.69|354.84|354.69|354.69|354.49|39
1621834500000|2021-05-24 05:35:00|354.89|354.64|354.69|354.49|354.89|354.64|354.64|354.49|97
1621834800000|2021-05-24 05:40:00|354.64|354.54|354.64|354.49|354.69|354.54|354.64|354.44|25
1621835100000|2021-05-24 05:45:00|354.69|354.54|354.69|354.54|354.79|354.59|354.69|354.54|31
1621835400000|2021-05-24 05:50:00|354.64|354.49|354.34|354.14|354.64|354.49|354.19|354.04|131
1621835700000|2021-05-24 05:55:00|354.44|354.19|354.64|354.49|354.64|354.49|354.44|354.19|102
1621836000000|2021-05-24 06:00:00|354.59|354.44|354.49|354.34|354.64|354.44|354.44|354.29|121
1621836300000|2021-05-24 06:05:00|354.54|354.39|354.54|354.39|354.59|354.39|354.49|354.29|56
1621836600000|2021-05-24 06:10:00|354.49|354.34|354.69|354.54|354.74|354.54|354.49|354.34|59
1621836900000|2021-05-24 06:15:00|354.74|354.49|354.74|354.59|354.79|354.59|354.69|354.49|46
1621837200000|2021-05-24 06:20:00|354.79|354.64|354.94|354.74|354.94|354.79|354.74|354.59|58
1621837500000|2021-05-24 06:25:00|354.84|354.69|354.89|354.74|354.89|354.74|354.74|354.54|84
1621837800000|2021-05-24 06:30:00|354.84|354.69|354.89|354.74|354.89|354.74|354.84|354.69|43
1621838100000|2021-05-24 06:35:00|354.79|354.64|354.84|354.64|354.89|354.69|354.69|354.54|73
1621838400000|2021-05-24 06:40:00|354.79|354.59|354.69|354.49|354.84|354.64|354.69|354.49|41
1621838700000|2021-05-24 06:45:00|354.64|354.54|354.84|354.64|354.84|354.69|354.64|354.49|50
1621839000000|2021-05-24 06:50:00|354.89|354.69|354.74|354.59|354.89|354.74|354.74|354.54|73
1621839300000|2021-05-24 06:55:00|354.79|354.64|354.69|354.54|354.84|354.64|354.69|354.49|52
1621839600000|2021-05-24 07:00:00|354.64|354.49|354.54|354.39|354.74|354.59|354.49|354.34|105
1621839900000|2021-05-24 07:05:00|354.59|354.44|354.64|354.49|354.69|354.54|354.59|354.44|405
1621840200000|2021-05-24 07:10:00|354.69|354.54|354.99|354.79|354.99|354.84|354.64|354.49|141
1621840500000|2021-05-24 07:15:00|354.94|354.84|354.99|354.84|354.99|354.84|354.89|354.69|59
1621840800000|2021-05-24 07:20:00|354.94|354.79|355.04|354.89|355.04|354.89|354.94|354.74|52
1621841100000|2021-05-24 07:25:00|354.99|354.84|354.89|354.74|354.99|354.84|354.79|354.64|143
1621841400000|2021-05-24 07:30:00|354.84|354.69|355.04|354.89|355.04|354.89|354.84|354.64|139
1621841700000|2021-05-24 07:35:00|354.99|354.84|355.04|354.89|355.09|354.94|354.94|354.79|114
1621842000000|2021-05-24 07:40:00|355.09|354.94|355.14|354.99|355.14|354.99|354.99|354.84|2102
1621842300000|2021-05-24 07:45:00|355.19|355.04|355.24|355.04|355.29|355.09|355.19|355.04|84
1621842600000|2021-05-24 07:50:00|355.19|354.99|355.04|354.89|355.19|354.99|354.99|354.84|49
1621842900000|2021-05-24 07:55:00|355.09|354.84|355.09|354.89|355.09|354.94|355.04|354.84|49
1621843200000|2021-05-24 08:00:00|355.04|354.84|354.74|354.54|355.04|354.89|354.74|354.54|120
1621843500000|2021-05-24 08:05:00|354.79|354.59|354.69|354.54|354.79|354.64|354.59|354.44|107
1621843800000|2021-05-24 08:10:00|354.74|354.59|354.64|354.49|354.84|354.69|354.64|354.49|53
1621844100000|2021-05-24 08:15:00|354.69|354.44|354.64|354.44|354.69|354.44|354.49|354.34|92
1621844400000|2021-05-24 08:20:00|354.59|354.49|354.64|354.49|354.74|354.54|354.54|354.39|270
1621844700000|2021-05-24 08:25:00|354.59|354.44|354.74|354.59|354.74|354.59|354.54|354.39|356
1621845000000|2021-05-24 08:30:00|354.79|354.64|354.69|354.54|354.79|354.64|354.69|354.54|217
1621845300000|2021-05-24 08:35:00|354.64|354.49|354.64|354.44|354.74|354.54|354.64|354.44|107
1621845600000|2021-05-24 08:40:00|354.74|354.49|354.89|354.69|354.89|354.74|354.74|354.49|107
1621845900000|2021-05-24 08:45:00|354.94|354.74|355.14|354.99|355.14|354.99|354.94|354.74|79
1621846200000|2021-05-24 08:50:00|355.19|354.94|355.29|355.14|355.44|355.24|355.14|354.94|234
1621846500000|2021-05-24 08:55:00|355.24|355.09|355.14|354.99|355.34|355.14|355.14|354.94|185
1621846800000|2021-05-24 09:00:00|355.19|355.04|355.14|354.94|355.24|355.09|354.79|354.64|1067
1621847100000|2021-05-24 09:05:00|355.09|354.99|354.94|354.74|355.39|355.19|354.84|354.69|635
1621847400000|2021-05-24 09:10:00|354.89|354.79|355.14|354.94|355.19|354.99|354.89|354.69|94
1621847700000|2021-05-24 09:15:00|355.19|354.99|355.29|355.09|355.29|355.09|355.04|354.89|45
1621848000000|2021-05-24 09:20:00|355.39|354.69|355.39|354.79|355.39|354.79|355.39|354.69|1
1621848300000|2021-05-24 09:25:00|355.29|354.69|355.29|354.69|355.29|354.69|355.29|354.69|12
1621849200000|2021-05-24 09:40:00|355.19|354.59|355.19|354.59|355.29|354.69|355.19|354.59|0
1621849500000|2021-05-24 09:45:00|355.29|354.69|355.29|354.69|355.29|354.69|355.19|354.59|0
1621849800000|2021-05-24 09:50:00|355.34|355.04|355.34|355.04|355.34|355.14|355.14|354.94|30
1621850100000|2021-05-24 09:55:00|355.39|355.09|355.49|355.34|355.49|355.34|355.39|355.09|10
1621850400000|2021-05-24 10:00:00|355.54|355.39|355.49|355.24|355.54|355.39|355.44|355.24|14
1621850700000|2021-05-24 10:05:00|355.44|355.29|355.49|355.29|355.49|355.34|355.39|355.24|11
1621851000000|2021-05-24 10:10:00|355.44|355.34|355.54|355.29|355.59|355.39|355.44|355.29|13
1621851300000|2021-05-24 10:15:00|355.49|355.34|355.49|355.29|355.49|355.39|355.49|355.29|9
1621851600000|2021-05-24 10:20:00|355.39|355.34|355.39|355.19|355.39|355.34|355.39|355.19|12
1621851900000|2021-05-24 10:25:00|355.44|355.29|355.44|355.29|355.44|355.29|355.44|355.29|6
1621852200000|2021-05-24 10:30:00|355.49|355.34|355.44|355.29|355.49|355.34|355.39|355.19|12
1621852500000|2021-05-24 10:35:00|355.49|355.24|355.49|355.29|355.49|355.34|355.49|355.24|12
1621852800000|2021-05-24 10:40:00|355.54|355.34|355.59|355.44|355.59|355.44|355.54|355.34|4
1621853100000|2021-05-24 10:45:00|355.54|355.39|355.44|355.29|355.54|355.39|355.44|355.29|8
1621853400000|2021-05-24 10:50:00|355.39|355.24|355.24|355.04|355.39|355.24|355.24|355.04|2
1621853700000|2021-05-24 10:55:00||354.99||354.99||354.99||354.99|0
1621854000000|2021-05-24 11:00:00|355.19||355.19||355.19||355.19||0
1621854300000|2021-05-24 11:05:00|355.24|355.04|355.24|355.04|355.24|355.04|355.24|355.04|286
1621854600000|2021-05-24 11:10:00|355.19|354.99|355.19|354.99|355.19|354.99|355.19|354.99|0
1621854900000|2021-05-24 11:15:00|355.14|354.94|355.14|354.94|355.14|354.94|355.14|354.94|0
1621855200000|2021-05-24 11:20:00|355.09|354.89|355.44|355.29|355.44|355.29|355.09|354.89|106
1621855500000|2021-05-24 11:25:00|355.49|355.24|355.44|355.19|355.49|355.34|355.44|355.19|60
1621855800000|2021-05-24 11:30:00|355.39|355.14|355.34|355.09|355.39|355.14|355.34|355.09|0
1621856100000|2021-05-24 11:35:00|355.29|355.04|355.19|354.89|355.29|355.04|355.19|354.89|2
1621856400000|2021-05-24 11:40:00||354.94||354.94||355.04||354.94|4
1621857000000|2021-05-24 11:50:00|355.14|354.99|355.14|354.99|355.14|354.99|355.14|354.99|27
1621857300000|2021-05-24 11:55:00|355.09|354.94|355.04|354.89|355.09|354.94|355.04|354.89|14
1621857600000|2021-05-24 12:00:00|355.09|354.94|355.19|354.99|355.19|354.99|355.09|354.89|15
1621857900000|2021-05-24 12:05:00|355.24|355.04|355.34|355.09|355.34|355.09|355.19|355.04|7
1621858200000|2021-05-24 12:10:00|355.39|355.14|355.39|355.14|355.39|355.14|355.39|355.14|2
1621858500000|2021-05-24 12:15:00||355.09||355.09||355.09||355.09|3
1621858800000|2021-05-24 12:20:00||355.14||355.14||355.14||355.09|2
1621859400000|2021-05-24 12:30:00|355.44|355.19|355.44|355.29|355.44|355.29|355.44|355.19|6
1621859700000|2021-05-24 12:35:00|355.49|355.34|355.59|355.34|355.59|355.34|355.44|355.34|7
1621860000000|2021-05-24 12:40:00|355.54|355.39|355.69|355.44|355.69|355.44|355.54|355.34|269
1621860300000|2021-05-24 12:45:00||355.49||355.44||355.54||355.44|37
1621860600000|2021-05-24 12:50:00||355.49||355.44||355.54||355.44|9
1621860900000|2021-05-24 12:55:00|||||||||3
1621861200000|2021-05-24 13:00:00|355.59|355.49|355.64|355.49|355.74|355.54|355.59|355.44|18
1621861500000|2021-05-24 13:05:00|355.59|355.44|355.59|355.39|355.59|355.44|355.59|355.34|7
1621861800000|2021-05-24 13:10:00|355.54|355.34|355.49|355.29|355.54|355.34|355.44|355.24|8
1621862100000|2021-05-24 13:15:00|355.44|355.34|355.34|355.19|355.44|355.34|355.34|355.19|16
1621862400000|2021-05-24 13:20:00|355.29|355.14|355.34|355.14|355.34|355.14|355.29|355.14|16
1621862700000|2021-05-24 13:25:00|355.39|355.09|355.39|355.14|355.39|355.14|355.39|355.09|1
1621863000000|2021-05-24 13:30:00|355.44|355.19|355.44|355.19|355.49|355.24|355.44|355.14|30
1621863300000|2021-05-24 13:35:00|355.49|355.24|355.59|355.39|355.59|355.44|355.49|355.24|24
1621863600000|2021-05-24 13:40:00|355.64|355.44|355.69|355.49|355.69|355.49|355.64|355.44|2
1621863900000|2021-05-24 13:45:00|355.74|355.54|355.74|355.54|355.79|355.59|355.74|355.54|33
1621864200000|2021-05-24 13:50:00|355.79|355.49|355.74|355.54|355.79|355.54|355.69|355.49|22
1621864500000|2021-05-24 13:55:00|355.79|355.59|355.94|355.74|355.94|355.79|355.74|355.59|39
1621864800000|2021-05-24 14:00:00|355.99|355.79|355.94|355.69|355.99|355.79|355.94|355.69|15
1621865100000|2021-05-24 14:05:00|355.89||355.89||355.89||355.84||2
1621865400000|2021-05-24 14:10:00|355.84|355.74|355.94|355.74|355.94|355.74|355.84|355.74|6
1621865700000|2021-05-24 14:15:00|355.99|355.79|355.99|355.79|355.99|355.84|355.94|355.79|10
1621866000000|2021-05-24 14:20:00|356.04|355.89|356.14|355.94|356.24|356.09|356.04|355.89|105
1621866300000|2021-05-24 14:25:00||355.89||355.89||355.89||355.89|2
1621866600000|2021-05-24 14:30:00|356.09|355.84|355.99|355.84|356.09|355.89|355.99|355.79|6
1621866900000|2021-05-24 14:35:00|356.04|355.89|356.09|355.94|356.14|355.99|355.99|355.89|15
1621867200000|2021-05-24 14:40:00|356.04|355.89|356.09|355.89|356.09|355.89|355.99|355.84|9
1621867500000|2021-05-24 14:45:00|356.04|355.84|356.04|355.79|356.04|355.84|356.04|355.79|8
1621867800000|2021-05-24 14:50:00|||||||||2
1621868100000|2021-05-24 14:55:00||355.84||355.84||355.84||355.84|3
1621868400000|2021-05-24 15:00:00||355.89||355.84||355.89||355.84|10
1621868700000|2021-05-24 15:05:00|355.99|355.79|355.84|355.59|355.99|355.79|355.84|355.59|742
1621869000000|2021-05-24 15:10:00||355.64||355.69||355.69||355.64|6
1621869300000|2021-05-24 15:15:00|355.89||355.94||355.94||355.84||16
1621869600000|2021-05-24 15:20:00||355.74||355.74||355.74||355.74|0
1621869900000|2021-05-24 15:25:00|355.99|355.89|356.04|355.79|356.04|355.89|355.99|355.79|6
1621870200000|2021-05-24 15:30:00|355.99|355.84|356.04|355.84|356.04|355.84|355.94|355.84|1
1621870500000|2021-05-24 15:35:00|355.99|355.79|355.99|355.79|355.99|355.79|355.99|355.79|6
1621870800000|2021-05-24 15:40:00|356.04||356.04||356.04||356.04||62
1621871400000|2021-05-24 15:50:00|355.99|355.74|355.94|355.69|355.99|355.74|355.94|355.69|8
1621871700000|2021-05-24 15:55:00|355.89|355.64|355.84|355.69|355.89|355.74|355.84|355.64|5
1621872000000|2021-05-24 16:00:00|355.89||355.94||355.94||355.89||5
1621872300000|2021-05-24 16:05:00|355.89|355.79|355.79|355.54|355.89|355.79|355.79|355.54|19
1621872600000|2021-05-24 16:10:00|355.74|355.49|355.64|355.44|355.74|355.49|355.59|355.44|25
1621872900000|2021-05-24 16:15:00|355.59||355.69||355.69||355.59||3
1621873200000|2021-05-24 16:20:00|355.74||355.74||355.74||355.74||3
1621873800000|2021-05-24 16:30:00|355.79|355.49|355.79|355.49|355.79|355.49|355.79|355.49|1
1621874100000|2021-05-24 16:35:00|355.84||355.84||355.84||355.84||2
1621874400000|2021-05-24 16:40:00|355.79|355.64|355.79|355.64|355.84|355.69|355.79|355.59|9
1621874700000|2021-05-24 16:45:00|355.84|355.59|355.84|355.59|355.89|355.74|355.84|355.59|5
1621875000000|2021-05-24 16:50:00|355.79||355.89||355.89||355.79||1
1621875300000|2021-05-24 16:55:00|355.84|355.64|355.84|355.59|355.84|355.64|355.84|355.59|7
1621876200000|2021-05-24 17:10:00|355.89||356.04||356.04||355.89||9
1621876500000|2021-05-24 17:15:00|355.99||355.99||355.99||355.99||21
1621876800000|2021-05-24 17:20:00||355.64||355.64||355.64||355.64|0
1621877400000|2021-05-24 17:30:00||355.74||355.84||355.84||355.64|1
1621877700000|2021-05-24 17:35:00||355.79||355.79||355.79||355.79|2
1621878900000|2021-05-24 17:55:00|||||||||1
1621879200000|2021-05-24 18:00:00|||||||||1
1621879800000|2021-05-24 18:10:00|356.04|355.84|356.04|355.84|356.04|355.84|356.04|355.84|5
1621880100000|2021-05-24 18:15:00|356.14|355.89|356.14|355.89|356.14|355.89|356.14|355.89|22
1621880700000|2021-05-24 18:25:00|||||||||10
1621881000000|2021-05-24 18:30:00|356.09|355.84|356.09|355.84|356.09|355.84|356.09|355.79|11
1621882200000|2021-05-24 18:50:00|356.14|355.89|356.24|356.04|356.24|356.04|356.14|355.89|19
1621882500000|2021-05-24 18:55:00|356.14|356.09|356.19|355.99|356.24|356.09|356.14|355.94|19
1621882800000|2021-05-24 19:00:00||355.94||355.94||355.94||355.94|1
1621883400000|2021-05-24 19:10:00|356.14|355.89|356.04|355.79|356.14|355.89|355.99|355.79|1
1621883700000|2021-05-24 19:15:00|355.99|355.74|355.84|355.64|355.99|355.74|355.79|355.64|181
1621884000000|2021-05-24 19:20:00|355.79||355.84||355.84||355.79||1
1621884300000|2021-05-24 19:25:00||355.59||355.64||355.64||355.59|2
1621885200000|2021-05-24 19:40:00||355.59||355.59||355.59||355.59|2
1621885500000|2021-05-24 19:45:00|355.74|355.54|355.84|355.54|355.84|355.54|355.74|355.54|0
1621885800000|2021-05-24 19:50:00||355.49||355.49||355.49||355.49|2
1621886100000|2021-05-24 19:55:00|355.59|355.44|355.64|355.29|355.64|355.44|355.59|355.29|25
1621886400000|2021-05-24 20:00:00|355.54||355.54||355.54||355.54||1
1621886700000|2021-05-24 20:05:00|355.44|355.14|355.54|355.29|355.54|355.29|355.44|355.14|16
1621888200000|2021-05-24 20:30:00||355.34||355.29||355.34||355.29|1
1621888800000|2021-05-24 20:40:00|355.64|355.34|355.44|355.19|355.64|355.34|355.39|355.19|12
1621889100000|2021-05-24 20:45:00|355.49|355.24|355.49|355.19|355.54|355.29|355.39|355.19|1
1621889400000|2021-05-24 20:50:00|355.54|355.24|355.49|355.19|355.59|355.24|355.49|355.19|4
1621889700000|2021-05-24 20:55:00|355.44|355.14|355.44|355.09|355.44|355.14|355.44|355.09|10
1621890000000|2021-05-24 21:00:00|355.49|355.14|355.59|355.19|355.69|355.19|355.39|355.09|0
1621890300000|2021-05-24 21:05:00|355.54|355.24|355.59|355.19|355.69|355.24|355.44|355.09|4
1621890600000|2021-05-24 21:10:00|355.54|355.29|355.79|355.19|355.79|355.29|355.39|355.14|2
1621893600000|2021-05-24 22:00:00|355.89|355.29|355.79|355.19|355.89|355.29|355.69|355.09|0
1621893900000|2021-05-24 22:05:00|355.89|355.29|355.79|355.19|355.89|355.29|355.79|355.19|0
1621894200000|2021-05-24 22:10:00|355.69|355.09|355.69|355.09|355.79|355.19|355.69|355.09|0
1621894500000|2021-05-24 22:15:00|355.79|355.19|355.79|355.19|355.79|355.19|355.79|355.19|0
1621894800000|2021-05-24 22:20:00|355.89|355.29|355.89|355.29|355.89|355.29|355.79|355.19|0
1621895700000|2021-05-24 22:35:00|355.99|355.39|355.99|355.39|355.99|355.39|355.89|355.29|0
1621896600000|2021-05-24 22:50:00|356.09|355.49|355.99|355.39|356.09|355.49|355.99|355.39|0
1621896900000|2021-05-24 22:55:00|356.09|355.49|356.09|355.49|356.09|355.49|355.99|355.39|0
1621897200000|2021-05-24 23:00:00|355.99|355.39|356.09|355.49|356.09|355.49|355.99|355.39|0
1621897500000|2021-05-24 23:05:00|355.99|355.39|356.09|355.49|356.09|355.49|355.99|355.39|0
1621897800000|2021-05-24 23:10:00|355.99|355.39|355.99|355.39|356.09|355.49|355.99|355.39|0
1621898100000|2021-05-24 23:15:00|356.09|355.49|355.99|355.39|356.09|355.49|355.99|355.39|0
1621899300000|2021-05-24 23:35:00|356.09|355.49|356.09|355.49|356.09|355.49|356.09|355.49|0
1621899600000|2021-05-24 23:40:00|355.99|355.39|356.09|355.49|356.09|355.49|355.99|355.39|0
1621899900000|2021-05-24 23:45:00|355.99|355.39|356.09|355.49|356.09|355.49|355.99|355.39|0
1621900200000|2021-05-24 23:50:00|355.99|355.39|356.19|355.59|356.19|355.59|355.99|355.39|0
1621900500000|2021-05-24 23:55:00|356.09|355.49|356.09|355.49|356.09|355.49|356.09|355.49|0
1621900800000|2021-05-25 00:00:00|355.99|355.39|355.89|355.29|356.09|355.49|355.89|355.29|0
1621901100000|2021-05-25 00:05:00|355.79|355.19|355.89|355.29|355.99|355.39|355.79|355.19|0
1621901400000|2021-05-25 00:10:00|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621901700000|2021-05-25 00:15:00|355.79|355.19|355.89|355.29|355.89|355.29|355.79|355.19|0
1621902000000|2021-05-25 00:20:00|355.79|355.19|355.79|355.19|355.89|355.29|355.79|355.19|0
1621902300000|2021-05-25 00:25:00|355.89|355.29|355.69|355.09|355.89|355.29|355.69|355.09|0
1621902600000|2021-05-25 00:30:00|356.34|356.04|355.39|355.24|356.34|356.04|355.34|355.14|681
1621902900000|2021-05-25 00:35:00|355.44|355.19|355.34|355.19|355.49|355.24|355.24|355.09|2840
1621903200000|2021-05-25 00:40:00|355.39|355.24|356.04|355.89|356.09|355.94|355.34|355.19|463
1621903500000|2021-05-25 00:45:00|356.09|355.94|356.09|355.94|356.14|355.99|355.94|355.79|363
1621903800000|2021-05-25 00:50:00|356.04|355.89|356.09|355.94|356.29|356.14|355.99|355.84|1890
1621904100000|2021-05-25 00:55:00|356.14|355.99|355.99|355.84|356.44|356.24|355.94|355.79|1058
1621904400000|2021-05-25 01:00:00|355.94|355.79|356.74|356.59|357.04|356.89|355.94|355.69|2230
1621904700000|2021-05-25 01:05:00|356.69|356.54|355.99|355.79|356.74|356.54|355.94|355.79|2449
1621905000000|2021-05-25 01:10:00|355.94|355.84|356.49|356.34|356.54|356.34|355.94|355.74|1001
1621905300000|2021-05-25 01:15:00|356.39|356.29|355.84|355.69|356.39|356.29|355.84|355.64|419
1621905600000|2021-05-25 01:20:00|355.79|355.64|355.94|355.79|355.94|355.79|355.64|355.49|664
1621905900000|2021-05-25 01:25:00|355.99|355.84|356.24|356.04|356.29|356.14|355.99|355.84|347
1621906200000|2021-05-25 01:30:00|356.19|355.99|356.39|356.24|356.49|356.34|356.09|355.89|691
1621906500000|2021-05-25 01:35:00|356.34|356.19|356.49|356.34|356.59|356.39|356.29|356.09|734
1621906800000|2021-05-25 01:40:00|356.54|356.39|356.59|356.39|357.04|356.84|356.49|356.39|435
1621907100000|2021-05-25 01:45:00|356.64|356.44|356.59|356.44|356.69|356.54|356.34|356.19|271
1621907400000|2021-05-25 01:50:00|356.64|356.49|356.54|356.39|356.79|356.64|356.44|356.29|197
1621907700000|2021-05-25 01:55:00|356.59|356.44|356.5|356.35|356.69|356.49|356.44|356.24|270
1621908000000|2021-05-25 02:00:00|356.55|356.4|356.55|356.35|356.65|356.5|356.5|356.3|273
1621908300000|2021-05-25 02:05:00|356.6|356.4|356.7|356.55|356.75|356.6|356.5|356.3|228
1621908600000|2021-05-25 02:10:00|356.65|356.5|356.6|356.45|356.8|356.65|356.55|356.4|265
1621908900000|2021-05-25 02:15:00|356.55|356.4|356.6|356.45|356.65|356.5|356.4|356.25|243
1621909200000|2021-05-25 02:20:00|356.55|356.4|356.65|356.5|356.75|356.6|356.55|356.35|190
1621909500000|2021-05-25 02:25:00|356.7|356.55|356.55|356.4|356.7|356.55|356.5|356.35|194
1621909800000|2021-05-25 02:30:00|356.6|356.45|356.6|356.45|356.6|356.45|356.55|356.35|149
1621910100000|2021-05-25 02:35:00|356.55|356.4|356.65|356.45|356.7|356.55|356.5|356.35|298
1621910400000|2021-05-25 02:40:00|356.6|356.4|356.5|356.3|356.65|356.5|356.45|356.3|161
1621910700000|2021-05-25 02:45:00|356.45|356.35|356.5|356.35|356.5|356.35|356.4|356.25|179
1621911000000|2021-05-25 02:50:00|356.55|356.4|356.4|356.25|356.55|356.4|356.3|356.15|323
1621911300000|2021-05-25 02:55:00|356.5|356.3|356.7|356.55|356.75|356.55|356.45|356.25|204
1621911600000|2021-05-25 03:00:00|356.75|356.6|356.6|356.45|356.8|356.65|356.5|356.35|236
1621911900000|2021-05-25 03:05:00|356.65|356.35|356.6|356.4|356.65|356.45|356.45|356.3|166
1621912200000|2021-05-25 03:10:00|356.65|356.45|356.65|356.5|356.65|356.5|356.6|356.45|164
1621912500000|2021-05-25 03:15:00|356.7|356.55|356.6|356.4|356.75|356.6|356.5|356.35|160
1621912800000|2021-05-25 03:20:00|356.55|356.45|356.6|356.4|356.6|356.45|356.55|356.4|114
1621913100000|2021-05-25 03:25:00|356.55|356.45|356.5|356.35|356.55|356.45|356.5|356.35|171
1621913400000|2021-05-25 03:30:00|356.45|356.3|356.4|356.25|356.5|356.35|356.35|356.2|177
1621913700000|2021-05-25 03:35:00|356.35|356.2|356.4|356.25|356.45|356.3|356.35|356.2|182
1621914000000|2021-05-25 03:40:00|356.45|356.3|356.4|356.2|356.55|356.4|356.4|356.2|174
1621914300000|2021-05-25 03:45:00|356.35|356.15|356.5|356.35|356.5|356.35|356.25|356.1|235
1621914600000|2021-05-25 03:50:00|356.55|356.3|356.6|356.45|356.65|356.5|356.55|356.3|176
1621914900000|2021-05-25 03:55:00|356.65|356.5|356.5|356.35|356.65|356.5|356.5|356.3|176
1621915200000|2021-05-25 04:00:00|356.4|356.3|356.45|356.3|356.5|356.35|356.35|356.15|430
1621915500000|2021-05-25 04:05:00|356.5|356.25|356.5|356.35|356.5|356.35|356.45|356.25|231
1621915800000|2021-05-25 04:10:00|356.55|356.4|356.5|356.35|356.6|356.45|356.45|356.3|209
1621916100000|2021-05-25 04:15:00|356.6|356.45|356.65|356.5|356.7|356.5|356.6|356.4|137
1621916400000|2021-05-25 04:20:00|356.6|356.45|356.55|356.4|356.6|356.45|356.55|356.35|154
1621916700000|2021-05-25 04:25:00|356.6|356.45|356.65|356.5|356.65|356.5|356.55|356.35|236
1621917000000|2021-05-25 04:30:00|356.7|356.55|356.65|356.5|356.75|356.55|356.65|356.45|168
1621917300000|2021-05-25 04:35:00|356.7|356.55|356.7|356.55|356.7|356.55|356.65|356.45|216
1621917600000|2021-05-25 04:40:00|356.75|356.6|356.75|356.6|356.8|356.65|356.7|356.55|146
1621917900000|2021-05-25 04:45:00|356.8|356.65|356.7|356.55|356.8|356.65|356.7|356.55|130
1621918200000|2021-05-25 04:50:00|356.75|356.6|356.7|356.55|356.75|356.6|356.65|356.5|187
1621918500000|2021-05-25 04:55:00|356.75|356.5|356.65|356.45|356.75|356.5|356.65|356.45|965
1621918800000|2021-05-25 05:00:00|356.6|356.5|356.7|356.55|356.7|356.55|356.6|356.45|213
1621919100000|2021-05-25 05:05:00|356.75|356.6|356.85|356.65|356.85|356.7|356.75|356.6|175
1621919400000|2021-05-25 05:10:00|356.8|356.6|356.7|356.5|356.8|356.65|356.6|356.45|122
1621919700000|2021-05-25 05:15:00|356.65|356.45|356.55|356.4|356.65|356.45|356.45|356.3|229
1621920000000|2021-05-25 05:20:00|356.5|356.35|356.5|356.3|356.65|356.45|356.4|356.25|241
1621920300000|2021-05-25 05:25:00|356.55|356.35|356.6|356.4|356.6|356.4|356.5|356.3|129
1621920600000|2021-05-25 05:30:00|356.65|356.45|356.75|356.55|356.8|356.65|356.65|356.45|149
1621920900000|2021-05-25 05:35:00|356.8|356.6|356.65|356.45|356.9|356.7|356.65|356.45|226
1621921200000|2021-05-25 05:40:00|356.7|356.5|356.75|356.6|356.75|356.6|356.7|356.5|199
1621921500000|2021-05-25 05:45:00|356.7|356.55|356.75|356.55|356.75|356.55|356.65|356.5|112
1621921800000|2021-05-25 05:50:00|356.8|356.6|356.85|356.7|356.85|356.7|356.75|356.6|713
1621922100000|2021-05-25 05:55:00|356.9|356.75|356.8|356.65|356.95|356.8|356.8|356.65|241
1621922400000|2021-05-25 06:00:00|356.85|356.7|356.8|356.65|356.9|356.7|356.55|356.35|257
1621922700000|2021-05-25 06:05:00|356.75|356.6|356.8|356.65|356.85|356.7|356.75|356.6|160
1621923000000|2021-05-25 06:10:00|356.85|356.7|356.8|356.65|356.9|356.7|356.7|356.55|211
1621923300000|2021-05-25 06:15:00|356.85|356.7|357.1|356.9|357.1|356.9|356.8|356.65|438
1621923600000|2021-05-25 06:20:00|357.05|356.95|357.3|357.1|357.3|357.1|357.05|356.95|179
1621923900000|2021-05-25 06:25:00|357.25|357|357.1|356.95|357.25|357.05|357.05|356.9|372
1621924200000|2021-05-25 06:30:00|357.15|357|357.25|357.1|357.3|357.15|357.15|357|196
1621924500000|2021-05-25 06:35:00|357.2|357.05|357.3|357.1|357.3|357.1|357|356.85|277
1621924800000|2021-05-25 06:40:00|357.25|357.15|357.45|357.3|357.5|357.35|357.25|357.15|342
1621925100000|2021-05-25 06:45:00|357.4|357.25|357.45|357.3|357.5|357.35|357.4|357.25|346
1621925400000|2021-05-25 06:50:00|357.4|357.25|357.4|357.25|357.45|357.3|357.3|357.15|211
1621925700000|2021-05-25 06:55:00|357.45|357.3|357.55|357.4|357.6|357.4|357.4|357.25|214
1621926000000|2021-05-25 07:00:00|357.5|357.35|357.35|357.15|357.55|357.4|357.25|357.1|651
1621926300000|2021-05-25 07:05:00|357.3|357.1|357.25|357.05|357.45|357.25|357.2|357.05|413
1621926600000|2021-05-25 07:10:00|357.2|357.1|357.05|356.9|357.25|357.1|357.05|356.85|304
1621926900000|2021-05-25 07:15:00|357|356.8|357.05|356.85|357.05|356.9|356.95|356.8|311
1621927200000|2021-05-25 07:20:00|357|356.9|357.1|356.95|357.2|357|356.95|356.8|383
1621927500000|2021-05-25 07:25:00|357.05|356.9|356.9|356.75|357.05|356.9|356.9|356.75|236
1621927800000|2021-05-25 07:30:00|356.8|356.7|356.85|356.7|356.95|356.75|356.8|356.65|263
1621928100000|2021-05-25 07:35:00|356.8|356.65|357.15|357|357.15|357|356.8|356.65|912
1621928400000|2021-05-25 07:40:00|357.2|356.95|357.2|357|357.25|357.05|357.1|356.95|282
1621928700000|2021-05-25 07:45:00|357.15|357.05|357.15|357|357.3|357.1|357.15|356.95|452
1621929000000|2021-05-25 07:50:00|357.1|356.95|357.15|357|357.2|357.05|357.05|356.9|316
1621929300000|2021-05-25 07:55:00|357.25|357.05|357.05|356.9|357.25|357.1|357.05|356.85|415
1621929600000|2021-05-25 08:00:00|357|356.8|357.05|356.9|357.1|356.9|356.85|356.7|580
1621929900000|2021-05-25 08:05:00|357.1|356.85|357.15|357|357.2|357.05|357|356.85|449
1621930200000|2021-05-25 08:10:00|357.2|356.95|357.2|357.05|357.2|357.05|357.15|356.95|398
1621930500000|2021-05-25 08:15:00|357.15|357|357|356.85|357.25|357.1|357|356.8|397
1621930800000|2021-05-25 08:20:00|356.95|356.75|357.2|357.05|357.25|357.1|356.9|356.75|400
1621931100000|2021-05-25 08:25:00|357.25|357.1|357.2|357.05|357.35|357.2|357.2|357.05|497
1621931400000|2021-05-25 08:30:00|357.3|357.1|357.55|357.35|357.55|357.4|357.25|357.1|541
1621931700000|2021-05-25 08:35:00|357.4|357.4|357.65|357.5|357.7|357.55|357.4|357.25|650
1621932000000|2021-05-25 08:40:00|357.7|357.55|357.65|357.45|357.85|357.7|357.6|357.45|779
1621932300000|2021-05-25 08:45:00|357.7|357.5|357.95|357.7|357.95|357.7|357.65|357.5|453
1621932600000|2021-05-25 08:50:00|357.9|357.75|357.95|357.8|358|357.85|357.85|357.65|392
1621932900000|2021-05-25 08:55:00|357.9|357.75|357.95|357.8|358.05|357.9|357.9|357.75|510
1621933200000|2021-05-25 09:00:00|358.05|357.85|357.55|357.35|358.05|357.9|357.55|357.35|717
1621933500000|2021-05-25 09:05:00|357.5|357.4|357.5|357.35|357.8|357.65|357.4|357.2|539
1621933800000|2021-05-25 09:10:00|357.45|357.3|357.5|357.35|357.5|357.35|357.3|357.15|1297
1621934100000|2021-05-25 09:15:00|357.45|357.25|357.15|356.95|357.5|357.3|357.15|356.95|1066
1621934400000|2021-05-25 09:20:00|357.5|356.9|357.5|356.9|357.5|356.9|357.4|356.8|0
1621934700000|2021-05-25 09:25:00|357.4|356.8|357.4|356.8|357.5|356.9|357.4|356.8|8
1621935000000|2021-05-25 09:30:00|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1621935900000|2021-05-25 09:45:00|357.4|356.8|357.5|356.9|357.5|356.9|357.4|356.8|0
1621936200000|2021-05-25 09:50:00|357.25|357.1|357.3|357.05|357.4|357.1|357.2|357.05|214
1621936500000|2021-05-25 09:55:00|357.35|357.1|357.35|357.1|357.35|357.1|357.35|357.05|23
1621936800000|2021-05-25 10:00:00|357.3|357.15|357.45|357.25|357.45|357.25|357.3|357.15|94
1621937100000|2021-05-25 10:05:00|357.5|357.3|357.65|357.45|357.65|357.45|357.5|357.3|95
1621937400000|2021-05-25 10:10:00|357.6|357.4|357.35|357.15|357.6|357.4|357.35|357.1|14
1621937700000|2021-05-25 10:15:00||357.2||357.15||357.2||357.1|6
1621938000000|2021-05-25 10:20:00|357.45|357.2|357.5|357.3|357.5|357.3|357.45|357.2|15
1621938300000|2021-05-25 10:25:00|357.45|357.25|357.35|357.1|357.45|357.25|357.35|357.1|7
1621938600000|2021-05-25 10:30:00|357.25|357.05|357.15|356.95|357.25|357.1|357.15|356.95|4
1621938900000|2021-05-25 10:35:00||357||356.95||357||356.95|2
1621939200000|2021-05-25 10:40:00|357.25|357|357.25|357|357.25|357.1|357.25|357|6
1621939500000|2021-05-25 10:45:00|357.35|357.05|357.4|357.2|357.4|357.2|357.35|357.05|5
1621939800000|2021-05-25 10:50:00|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.15|3
1621940100000|2021-05-25 10:55:00|357.25|357.1|357.25|357|357.25|357.1|357.25|357|2
1621940400000|2021-05-25 11:00:00|357.2|357.05|357.3|357.05|357.3|357.05|357.2|357.05|3
1621940700000|2021-05-25 11:05:00|357.35|357.1|357.5|357.3|357.5|357.3|357.35|357.1|6
1621941300000|2021-05-25 11:15:00||357.25||357.3||357.3||357.25|3
1621941600000|2021-05-25 11:20:00||357.25||357.3||357.3||357.25|0
1621941900000|2021-05-25 11:25:00|||||||||1
1621942200000|2021-05-25 11:30:00|357.6|357.35|357.6|357.4|357.6|357.45|357.6|357.35|16
1621942500000|2021-05-25 11:35:00||357.45||357.35||357.45||357.35|12
1621942800000|2021-05-25 11:40:00|357.55|357.25|357.55|357.35|357.55|357.4|357.45|357.25|24
1621943100000|2021-05-25 11:45:00||357.4||357.3||357.4||357.3|5
1621943400000|2021-05-25 11:50:00|357.45|357.35|357.45|357.25|357.45|357.35|357.45|357.25|8
1621943700000|2021-05-25 11:55:00|357.4|357.3|357.4|357.2|357.4|357.3|357.4|357.2|9
1621944000000|2021-05-25 12:00:00|357.45|357.25|357.55|357.35|357.55|357.35|357.45|357.2|25
1621944300000|2021-05-25 12:05:00|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.35|5
1621944600000|2021-05-25 12:10:00|357.55|357.45|357.6|357.45|357.6|357.45|357.55|357.4|22
1621944900000|2021-05-25 12:15:00|357.55|357.4|357.8|357.6|357.8|357.6|357.55|357.4|294
1621945200000|2021-05-25 12:20:00|357.85|357.65|357.8|357.6|357.85|357.7|357.8|357.55|28
1621945500000|2021-05-25 12:25:00|357.75|357.55|357.7|357.45|357.75|357.6|357.7|357.45|27
1621945800000|2021-05-25 12:30:00||357.5||357.4||357.5||357.4|13
1621946100000|2021-05-25 12:35:00|357.6|357.35|357.6|357.4|357.6|357.4|357.6|357.35|11
1621946400000|2021-05-25 12:40:00|357.65|357.45|357.6|357.4|357.65|357.45|357.6|357.4|3
1621946700000|2021-05-25 12:45:00||357.35||357.35||357.4||357.35|22
1621947000000|2021-05-25 12:50:00|357.55|357.3|357.5|357.25|357.55|357.35|357.5|357.25|5
1621947300000|2021-05-25 12:55:00||357.2||357.25||357.25||357.2|52
1621947600000|2021-05-25 13:00:00|357.4|357.3|357.4|357.2|357.45|357.35|357.4|357.2|27
1621947900000|2021-05-25 13:05:00|357.35|357.15|357.35|357.15|357.35|357.15|357.35|357.1|3
1621948200000|2021-05-25 13:10:00||357.2||357.1||357.2||357.1|10
1621948500000|2021-05-25 13:15:00|357.3|357.05|357.3|357.1|357.3|357.1|357.3|357|2
1621948800000|2021-05-25 13:20:00|357.35|357.15|357.35|357.1|357.35|357.15|357.35|357.1|2
1621949100000|2021-05-25 13:25:00|357.3||357.3||357.3||357.3||0
1621949400000|2021-05-25 13:30:00|357.25|357.05|357.15|356.95|357.3|357.1|357.15|356.8|74
1621949700000|2021-05-25 13:35:00|357.05|356.9|357.25|357|357.25|357|357.05|356.85|44
1621950000000|2021-05-25 13:40:00|357.15|357.05|357.45|357.2|357.45|357.2|357.15|357|32
1621950300000|2021-05-25 13:45:00|357.4|357.15|357.05|356.85|357.4|357.15|357.05|356.85|55
1621950600000|2021-05-25 13:50:00|357|356.8|356.6|356.35|357|356.8|356.55|356.35|128
1621950900000|2021-05-25 13:55:00|356.65|356.4|356.55|356.2|356.8|356.65|356.55|356.2|64
1621951200000|2021-05-25 14:00:00|356.6|356.25|356.6|356.3|356.7|356.5|356.55|356.25|41
1621951500000|2021-05-25 14:05:00|356.65|356.35|356.55|356.25|356.65|356.5|356.5|356.25|41
1621951800000|2021-05-25 14:10:00|356.6|356.3|356.55|356.3|356.65|356.45|356.5|356.25|35
1621952100000|2021-05-25 14:15:00|356.6|356.35|356.55|356.3|356.6|356.45|356.55|356.3|20
1621952400000|2021-05-25 14:20:00|356.45|356.25|356.55|356.35|356.55|356.35|356.4|356.2|26
1621952700000|2021-05-25 14:25:00|356.6|356.4|356.55|356.3|356.6|356.4|356.55|356.25|98
1621953000000|2021-05-25 14:30:00|356.5|356.35|356.5|356.3|356.5|356.35|356.5|356.25|30
1621953300000|2021-05-25 14:35:00|356.45|356.25|356.55|356.35|356.55|356.35|356.45|356.2|168
1621953600000|2021-05-25 14:40:00|356.6|356.4|356.6|356.45|356.6|356.45|356.55|356.25|25
1621953900000|2021-05-25 14:45:00|356.65|356.5|356.7|356.45|356.7|356.55|356.65|356.4|43
1621954200000|2021-05-25 14:50:00|356.65|356.4|356.5|356.3|356.65|356.5|356.45|356.25|25
1621954500000|2021-05-25 14:55:00||356.25||356.25||356.35||356.2|26
1621954800000|2021-05-25 15:00:00|356.45|356.2|356.2|355.95|356.45|356.2|356.2|355.95|43
1621955100000|2021-05-25 15:05:00|356.05|355.85|356.1|355.85|356.1|355.9|356|355.85|104
1621955400000|2021-05-25 15:10:00|356.05|355.95|355.9|355.75|356.1|355.95|355.9|355.75|100
1621955700000|2021-05-25 15:15:00|355.95|355.7|355.45|355.25|355.95|355.7|355.3|355.15|177
1621956000000|2021-05-25 15:20:00||355.3||355.25||355.3||355.2|17
1621956300000|2021-05-25 15:25:00|355.35|355.3|355.35|355.15|355.35|355.3|355.35|355.15|18
1621956600000|2021-05-25 15:30:00|355.15|355.1|355.1|354.85|355.15|355.15|355.1|354.85|27
1621956900000|2021-05-25 15:35:00|355.05|354.9|355.05|354.85|355.1|354.95|355.05|354.8|28
1621957200000|2021-05-25 15:40:00|355.1|354.9|355.1|354.85|355.1|354.95|355.1|354.8|21
1621957500000|2021-05-25 15:45:00|355.15|354.9|355.45|355.2|355.45|355.3|355.15|354.9|64
1621957800000|2021-05-25 15:50:00|355.4|355.15|355.35|355.1|355.4|355.2|355.35|355.1|8
1621958100000|2021-05-25 15:55:00|355.5|355.15|355.65|355.5|355.65|355.5|355.5|355.1|18
1621958400000|2021-05-25 16:00:00|355.7|355.55|355.55|355.35|355.75|355.6|355.55|355.3|15
1621958700000|2021-05-25 16:05:00|355.45|355.3|355.6|355.4|355.6|355.45|355.45|355.2|35
1621959000000|2021-05-25 16:10:00|355.65|355.3|355.45|355.3|355.65|355.3|355.45|355.25|38
1621959300000|2021-05-25 16:15:00|355.5|355.25|355.5|355.3|355.5|355.35|355.5|355.25|14
1621959600000|2021-05-25 16:20:00|355.45|355.25|355.45|355.25|355.45|355.25|355.45|355.25|6
1621959900000|2021-05-25 16:25:00|355.4|355.2|355.6|355.35|355.65|355.45|355.4|355.15|19
1621960200000|2021-05-25 16:30:00|355.65|355.4|355.65|355.45|355.65|355.45|355.6|355.4|0
1621960500000|2021-05-25 16:35:00|355.6|355.5|355.6|355.35|355.6|355.5|355.55|355.35|5
1621960800000|2021-05-25 16:40:00|355.55||355.6||355.6||355.55||0
1621961100000|2021-05-25 16:45:00|355.65|355.4|355.65|355.45|355.7|355.5|355.65|355.4|4
1621961400000|2021-05-25 16:50:00|355.7|355.55|355.7|355.55|355.7|355.55|355.7|355.55|1
1621961700000|2021-05-25 16:55:00|355.8|355.6|355.8|355.6|355.8|355.65|355.75|355.6|5
1621962000000|2021-05-25 17:00:00|355.75|355.5|355.65|355.2|355.75|355.5|355.3|355.05|25
1621962300000|2021-05-25 17:05:00|355.6|355.25|355.8|355.5|355.8|355.5|355.4|355.25|7
1621962600000|2021-05-25 17:10:00|355.85|355.45|355.6|355.35|355.9|355.45|355.6|355.35|28
1621962900000|2021-05-25 17:15:00|355.55|355.3|355.7|355.4|355.7|355.4|355.5|355.25|47
1621963200000|2021-05-25 17:20:00|355.75|355.45|355.8|355.45|355.8|355.45|355.75|355.45|2
1621963500000|2021-05-25 17:25:00||355.5||355.5||355.5||355.5|0
1621963800000|2021-05-25 17:30:00||355.55||355.55||355.55||355.55|0
1621964100000|2021-05-25 17:35:00||355.6||355.5||355.6||355.5|5
1621964400000|2021-05-25 17:40:00|355.55|355.3|355.75|355.45|355.75|355.45|355.55|355.3|16
1621964700000|2021-05-25 17:45:00|355.8|355.5|355.85|355.6|355.85|355.6|355.8|355.5|1
1621965000000|2021-05-25 17:50:00||355.65||355.55||355.65||355.55|4
1621965300000|2021-05-25 17:55:00||355.5||355.55||355.55||355.5|0
1621965600000|2021-05-25 18:00:00|355.8|355.5|355.75|355.5|355.8|355.5|355.75|355.45|0
1621965900000|2021-05-25 18:05:00|355.8|355.55|355.85|355.65|355.85|355.7|355.8|355.55|8
1621966200000|2021-05-25 18:10:00|355.8|355.55|355.75|355.5|355.8|355.55|355.75|355.5|9
1621966500000|2021-05-25 18:15:00||355.45||355.4||355.45||355.4|0
1621966800000|2021-05-25 18:20:00|355.65|355.35|355.65|355.4|355.65|355.4|355.65|355.35|0
1621967100000|2021-05-25 18:25:00|355.5|355.45|355.5|355.3|355.55|355.45|355.5|355.3|5
1621967400000|2021-05-25 18:30:00|355.65|355.25|355.65|355.4|355.65|355.45|355.65|355.25|10
1621967700000|2021-05-25 18:35:00|355.7|355.45|355.7|355.5|355.7|355.5|355.7|355.45|14
1621968000000|2021-05-25 18:40:00|355.75|355.55|355.8|355.55|355.8|355.6|355.75|355.55|4
1621968300000|2021-05-25 18:45:00||355.5||355.5||355.5||355.5|2
1621968600000|2021-05-25 18:50:00|355.75|355.55|355.75|355.45|355.75|355.55|355.75|355.45|3
1621968900000|2021-05-25 18:55:00||355.5||355.55||355.55||355.5|1
1621969200000|2021-05-25 19:00:00|355.7|355.45|355.7|355.3|355.7|355.45|355.7|355.3|4
1621969500000|2021-05-25 19:05:00|355.65|355.35|355.6|355.35|355.65|355.35|355.6|355.35|0
1621969800000|2021-05-25 19:10:00||355.3||355.25||355.3||355.25|3
1621970100000|2021-05-25 19:15:00||355.3||355.3||355.3||355.3|0
1621970400000|2021-05-25 19:20:00||355.35||355.4||355.4||355.35|17
1621970700000|2021-05-25 19:25:00|355.7|355.5|355.65|355.3|355.7|355.5|355.65|355.3|24
1621971000000|2021-05-25 19:30:00|355.6|355.25|355.35|355.15|355.6|355.25|355.35|355.15|4
1621971300000|2021-05-25 19:35:00|355.4|355.2|355.5|355.2|355.5|355.2|355.35|355.2|6
1621971600000|2021-05-25 19:40:00|355.45|355.15|355.45|355.15|355.45|355.15|355.45|355.15|0
1621971900000|2021-05-25 19:45:00|355.5|355.3|355.35|355.1|355.5|355.3|355.35|355.1|3
1621972200000|2021-05-25 19:50:00|355.3|355.05|355.25|355|355.3|355.05|355.25|354.95|23
1621972500000|2021-05-25 19:55:00|355.35|355.05|355.55|355.3|355.55|355.4|355.35|355.05|68
1621972800000|2021-05-25 20:00:00|355.5|355.25|355.5|355.25|355.5|355.25|355.5|355.25|15
1621973400000|2021-05-25 20:10:00|355.45||355.45||355.45||355.45||0
1621973700000|2021-05-25 20:15:00|||||||||1
1621974000000|2021-05-25 20:20:00|355.4|355.2|355.4|355.15|355.4|355.2|355.4|355.15|0
1621975200000|2021-05-25 20:40:00|355.45|355.1|355.35|355.05|355.45|355.1|355.35|355.05|5
1621975500000|2021-05-25 20:45:00|355.4|355|355.3|355|355.4|355.05|355.15|354.9|21
1621976100000|2021-05-25 20:55:00|355.15|354.9|355.45|354.8|355.45|355|355.05|354.65|38
1621976400000|2021-05-25 21:00:00|355.5|354.85|355.7|354.95|355.75|354.95|355.5|354.85|0
1621976700000|2021-05-25 21:05:00|355.75|355|355.75|355|355.75|355|355.25|355|0
1621977000000|2021-05-25 21:10:00|355.7|355.1|355.6|355|355.7|355.1|355.6|355|0
1621978200000|2021-05-25 21:30:00|355.7|355.1|355.6|355|355.7|355.1|355.6|355|0
1621978500000|2021-05-25 21:35:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1621978800000|2021-05-25 21:40:00|355.6|355|355.6|355|355.7|355.1|355.6|355|0
1621979100000|2021-05-25 21:45:00|355.7|355.1|355.6|355|355.7|355.1|355.6|355|0
1621979700000|2021-05-25 21:55:00|355.7|355.1|355.7|355.1|355.7|355.1|355.6|355|0
1621980000000|2021-05-25 22:00:00|355.6|355|355.8|355.2|355.8|355.2|355.6|355|0
1621980300000|2021-05-25 22:05:00|355.7|355.1|355.7|355.1|355.8|355.2|355.7|355.1|0
1621980600000|2021-05-25 22:10:00|355.8|355.2|355.7|355.1|355.8|355.2|355.7|355.1|0
1621981200000|2021-05-25 22:20:00|355.8|355.2|355.8|355.2|355.9|355.3|355.8|355.2|0
1621981500000|2021-05-25 22:25:00|355.9|355.3|355.9|355.3|355.9|355.3|355.8|355.2|0
1621982100000|2021-05-25 22:35:00|356|355.4|356.1|355.5|356.2|355.6|355.9|355.3|0
1621982400000|2021-05-25 22:40:00|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621982700000|2021-05-25 22:45:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621983300000|2021-05-25 22:55:00|356.1|355.5|356.2|355.6|356.3|355.7|356.1|355.5|0
1621983600000|2021-05-25 23:00:00|356.1|355.5|356.1|355.5|356.2|355.6|356.1|355.5|0
1621983900000|2021-05-25 23:05:00|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621984200000|2021-05-25 23:10:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621984500000|2021-05-25 23:15:00|356.1|355.5|356.1|355.5|356.2|355.6|356.1|355.5|0
1621985400000|2021-05-25 23:30:00|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621985700000|2021-05-25 23:35:00|356.1|355.5|356.2|355.6|356.2|355.6|356.1|355.5|0
1621986300000|2021-05-25 23:45:00|356.1|355.5|356.1|355.5|356.2|355.6|356.1|355.5|0
1621986600000|2021-05-25 23:50:00|356.2|355.6|356.2|355.6|356.2|355.6|356.1|355.5|0
1621987200000|2021-05-26 00:00:00|356.1|355.5|356.3|355.7|356.3|355.7|356.1|355.5|0
1621987500000|2021-05-26 00:05:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1621987800000|2021-05-26 00:10:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988100000|2021-05-26 00:15:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988400000|2021-05-26 00:20:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621988700000|2021-05-26 00:25:00|356.5|355.9|356.4|355.8|356.5|355.9|356.4|355.8|0
1621989000000|2021-05-26 00:30:00|356.2|355.6|355.75|355.6|356.2|355.9|355.25|354.95|375
1621989300000|2021-05-26 00:35:00|355.7|355.55|355.95|355.7|355.95|355.75|355.55|355.4|67
1621989600000|2021-05-26 00:40:00|356|355.75|356.25|356.05|356.5|356.3|355.7|355.5|224
1621989900000|2021-05-26 00:45:00|356.1|355.9|356.55|356.4|356.6|356.45|356.1|355.9|287
1621990200000|2021-05-26 00:50:00|356.6|356.35|356.55|356.4|356.85|356.65|356.55|356.3|100
1621990500000|2021-05-26 00:55:00|356.6|356.45|356.45|356.2|356.85|356.7|356.4|356.2|102
1621990800000|2021-05-26 01:00:00|356.4|356.15|355.9|355.7|356.4|356.15|355.45|355.15|703
1621991100000|2021-05-26 01:05:00|355.85|355.65|355.8|355.65|356.15|356|355.55|355.35|461
1621991400000|2021-05-26 01:10:00|355.85|355.7|355.7|355.55|355.9|355.7|355.45|355.25|280
1621991700000|2021-05-26 01:15:00|355.65|355.5|355.6|355.4|355.7|355.55|355.3|355.1|979
1621992000000|2021-05-26 01:20:00|355.5|355.45|355.9|355.7|355.9|355.75|355.45|355.3|248
1621992300000|2021-05-26 01:25:00|355.95|355.75|355.95|355.75|356.2|356.05|355.85|355.65|560
1621992600000|2021-05-26 01:30:00|355.9|355.8|355.3|355.1|356.1|355.95|355.3|355.1|529
1621992900000|2021-05-26 01:35:00|355.4|355.15|355.3|355.15|355.5|355.3|355.25|355.05|383
1621993200000|2021-05-26 01:40:00|355.25|355.1|355.35|355.2|355.4|355.2|355.05|354.85|384
1621993500000|2021-05-26 01:45:00|355.4|355.1|355.1|354.9|355.4|355.1|355.05|354.9|288
1621993800000|2021-05-26 01:50:00|355.15|354.95|355.05|354.9|355.2|355.05|355.05|354.9|208
1621994100000|2021-05-26 01:55:00|355.1|354.95|355.55|355.35|355.65|355.45|354.9|354.75|3994
1621994400000|2021-05-26 02:00:00|355.5|355.4|355|354.85|355.5|355.4|355|354.85|734
1621994700000|2021-05-26 02:05:00|355.05|354.75|354.8|354.65|355.05|354.85|354.8|354.6|204
1621995000000|2021-05-26 02:10:00|354.85|354.7|354.75|354.55|355.1|354.9|354.75|354.55|233
1621995300000|2021-05-26 02:15:00|354.7|354.6|354.85|354.7|354.95|354.8|354.7|354.55|140
1621995600000|2021-05-26 02:20:00|354.8|354.65|355|354.75|355.1|354.95|354.7|354.55|238
1621995900000|2021-05-26 02:25:00|354.95|354.8|355|354.8|355.1|354.9|354.8|354.65|113
1621996200000|2021-05-26 02:30:00|354.95|354.75|355.2|355|355.35|355.15|354.95|354.75|176
1621996500000|2021-05-26 02:35:00|355.25|355.05|355.2|355|355.35|355.2|355.2|355|337
1621996800000|2021-05-26 02:40:00|355.25|355.05|355.4|355.25|355.5|355.35|355.25|355|108
1621997100000|2021-05-26 02:45:00|355.45|355.3|355.4|355.25|355.5|355.3|355.3|355.1|102
1621997400000|2021-05-26 02:50:00|355.35|355.2|355.5|355.3|355.6|355.45|355.35|355.15|342
1621997700000|2021-05-26 02:55:00|355.55|355.35|355.65|355.5|355.75|355.55|355.55|355.35|116
1621998000000|2021-05-26 03:00:00|355.7|355.45|356.1|355.9|356.2|356.05|355.7|355.45|1879
1621998300000|2021-05-26 03:05:00|356.15|355.95|356.5|356.25|356.5|356.25|356.15|355.95|110
1621998600000|2021-05-26 03:10:00|356.45|356.2|356.35|356.2|356.45|356.25|356.3|356.15|101
1621998900000|2021-05-26 03:15:00|356.3|356.15|356.2|356.05|356.3|356.2|356|355.8|309
1621999200000|2021-05-26 03:20:00|356.1|355.95|355.95|355.8|356.1|355.95|355.95|355.75|112
1621999500000|2021-05-26 03:25:00|355.9|355.75|355.95|355.8|356|355.8|355.8|355.65|105
1621999800000|2021-05-26 03:30:00|355.9|355.75|355.8|355.65|356|355.8|355.8|355.65|155
1622000100000|2021-05-26 03:35:00|355.75|355.6|355.75|355.6|355.75|355.65|355.6|355.45|186
1622000400000|2021-05-26 03:40:00|355.7|355.5|355.7|355.55|355.85|355.65|355.65|355.45|105
1622000700000|2021-05-26 03:45:00|355.75|355.5|355.65|355.5|355.8|355.65|355.65|355.5|150
1622001000000|2021-05-26 03:50:00|355.6|355.45|355.5|355.35|355.65|355.5|355.5|355.35|162
1622001300000|2021-05-26 03:55:00|355.6|355.4|355.45|355.3|355.6|355.4|355.45|355.3|209
1622001600000|2021-05-26 04:00:00|355.4|355.2|355.6|355.45|355.7|355.55|355.4|355.2|144
1622001900000|2021-05-26 04:05:00|355.55|355.4|355.6|355.45|355.6|355.45|355.55|355.4|60
1622002200000|2021-05-26 04:10:00|355.55|355.4|355.4|355.25|355.55|355.4|355.3|355.15|149
1622002500000|2021-05-26 04:15:00|355.45|355.2|355.45|355.25|355.6|355.4|355.4|355.2|63
1622002800000|2021-05-26 04:20:00|355.55|355.3|355.7|355.5|355.7|355.5|355.55|355.3|110
1622003100000|2021-05-26 04:25:00|355.65|355.55|355.6|355.45|355.7|355.55|355.6|355.45|83
1622003400000|2021-05-26 04:30:00|355.65|355.5|355.5|355.35|355.75|355.6|355.5|355.35|47
1622003700000|2021-05-26 04:35:00|355.4|355.25|355.35|355.2|355.45|355.3|355.35|355.2|108
1622004000000|2021-05-26 04:40:00|355.3|355.1|355.35|355.15|355.4|355.25|355.25|355.1|102
1622004300000|2021-05-26 04:45:00|355.3|355.2|355.35|355.2|355.4|355.25|355.25|355.05|85
1622004600000|2021-05-26 04:50:00|355.4|355.25|355.45|355.3|355.5|355.35|355.35|355.2|141
1622004900000|2021-05-26 04:55:00|355.5|355.35|355.45|355.25|355.55|355.4|355.45|355.25|58
1622005200000|2021-05-26 05:00:00|355.4|355.3|355.4|355.2|355.45|355.3|355.35|355.15|125
1622005500000|2021-05-26 05:05:00|355.35|355.25|355.55|355.4|355.6|355.45|355.35|355.2|157
1622005800000|2021-05-26 05:10:00|355.6|355.35|355.45|355.3|355.6|355.45|355.4|355.25|94
1622006100000|2021-05-26 05:15:00|355.5|355.35|355.5|355.35|355.5|355.35|355.5|355.35|63
1622006400000|2021-05-26 05:20:00|355.45|355.3|355.45|355.3|355.5|355.3|355.4|355.25|70
1622006700000|2021-05-26 05:25:00|355.4|355.2|355.4|355.2|355.45|355.25|355.35|355.15|114
1622007000000|2021-05-26 05:30:00|355.35|355.25|355.2|355.05|355.4|355.25|355.2|355.05|103
1622007300000|2021-05-26 05:35:00|355.25|355.1|355.2|355|355.3|355.15|355.15|355|143
1622007600000|2021-05-26 05:40:00|355.25|355.05|355.2|355.05|355.3|355.1|355.15|354.95|130
1622007900000|2021-05-26 05:45:00|355.25|355|355.25|355.1|355.35|355.15|355.15|355|87
1622008200000|2021-05-26 05:50:00|355.3|355.15|355.35|355.2|355.4|355.25|355.25|355.05|98
1622008500000|2021-05-26 05:55:00|355.3|355.15|355.3|355.1|355.35|355.2|355.2|355.05|577
1622008800000|2021-05-26 06:00:00|355.25|355.05|354.9|354.75|355.25|355.05|354.9|354.75|95
1622009100000|2021-05-26 06:05:00|354.85|354.7|354.85|354.65|354.9|354.75|354.5|354.35|897
1622009400000|2021-05-26 06:10:00|354.8|354.6|354.8|354.6|354.9|354.7|354.6|354.45|81
1622009700000|2021-05-26 06:15:00|354.75|354.55|354.7|354.5|354.8|354.65|354.65|354.45|84
1622010000000|2021-05-26 06:20:00|354.65|354.55|354.6|354.45|354.85|354.65|354.5|354.35|120
1622010300000|2021-05-26 06:25:00|354.55|354.4|354.7|354.45|354.85|354.65|354.5|354.35|123
1622010600000|2021-05-26 06:30:00|354.65|354.5|354.85|354.7|354.85|354.7|354.65|354.45|73
1622010900000|2021-05-26 06:35:00|354.8|354.65|354.75|354.6|354.95|354.75|354.7|354.55|92
1622011200000|2021-05-26 06:40:00|354.7|354.55|354.85|354.65|354.9|354.7|354.7|354.55|108
1622011500000|2021-05-26 06:45:00|354.8|354.6|354.95|354.8|355|354.85|354.8|354.6|106
1622011800000|2021-05-26 06:50:00|354.9|354.75|354.95|354.8|355.1|354.9|354.9|354.7|73
1622012100000|2021-05-26 06:55:00|355|354.85|355.1|354.9|355.2|355.05|355|354.85|107
1622012400000|2021-05-26 07:00:00|355.15|354.95|355|354.8|355.15|354.95|354.85|354.65|134
1622012700000|2021-05-26 07:05:00|355.05|354.85|355|354.85|355.2|355|354.95|354.8|139
1622013000000|2021-05-26 07:10:00|354.95|354.8|354.75|354.55|354.95|354.8|354.75|354.55|159
1622013300000|2021-05-26 07:15:00|354.7|354.5|354.45|354.25|354.7|354.5|354.45|354.25|143
1622013600000|2021-05-26 07:20:00|354.4|354.2|354.55|354.35|354.55|354.35|354.3|354.15|171
1622013900000|2021-05-26 07:25:00|354.5|354.2|354.25|354.1|354.5|354.25|354.25|354.1|81
1622014200000|2021-05-26 07:30:00|354.3|354.15|354.4|354.25|354.6|354.45|354.3|354.15|190
1622014500000|2021-05-26 07:35:00|354.45|354.2|354.35|354.2|354.45|354.25|354.35|354.15|116
1622014800000|2021-05-26 07:40:00|354.4|354.25|354.25|354.1|354.45|354.3|354.25|354.1|278
1622015100000|2021-05-26 07:45:00|354.3|354.15|354.15|354|354.4|354.2|354.15|354|233
1622015400000|2021-05-26 07:50:00|354.1|353.95|354.15|354|354.15|354|353.85|353.7|484
1622015700000|2021-05-26 07:55:00|354.2|354.05|354.25|354.05|354.3|354.15|354.1|353.95|145
1622016000000|2021-05-26 08:00:00|354.3|354.1|354.7|354.5|354.7|354.5|354.3|354.1|128
1622016300000|2021-05-26 08:05:00|354.65|354.55|355|354.8|355|354.8|354.65|354.5|175
1622016600000|2021-05-26 08:10:00|354.95|354.7|355.2|355.05|355.2|355.05|354.9|354.7|307
1622016900000|2021-05-26 08:15:00|355.1|354.95|354.85|354.65|355.15|355|354.75|354.6|152
1622017200000|2021-05-26 08:20:00|354.8|354.7|355|354.85|355|354.85|354.8|354.7|159
1622017500000|2021-05-26 08:25:00|354.95|354.8|355.05|354.9|355.15|355|354.95|354.8|165
1622017800000|2021-05-26 08:30:00|355.1|354.95|354.8|354.65|355.1|354.95|354.8|354.65|190
1622018100000|2021-05-26 08:35:00|354.85|354.5|354.75|354.55|354.85|354.6|354.65|354.5|175
1622018400000|2021-05-26 08:40:00|354.65|354.6|354.65|354.5|354.75|354.6|354.6|354.45|333
1622018700000|2021-05-26 08:45:00|354.7|354.6|354.55|354.4|354.8|354.6|354.55|354.4|789
1622019000000|2021-05-26 08:50:00|354.5|354.35|354.4|354.25|354.55|354.35|354.35|354.2|167
1622019300000|2021-05-26 08:55:00|354.35|354.2|354.35|354.2|354.45|354.3|354.3|354.15|192
1622019600000|2021-05-26 09:00:00|354.3|354.15|354.75|354.55|354.75|354.55|354.3|354.15|435
1622019900000|2021-05-26 09:05:00|354.7|354.5|355.1|354.95|355.15|355|354.65|354.5|627
1622020200000|2021-05-26 09:10:00|355.15|354.9|354.8|354.55|355.4|355.15|354.75|354.55|166
1622020500000|2021-05-26 09:15:00|354.85|354.6|354.8|354.6|355|354.7|354.75|354.6|56
1622020800000|2021-05-26 09:20:00|355|354.4|355.1|354.5|355.1|354.5|355|354.4|0
1622021100000|2021-05-26 09:25:00|355|354.4|355.1|354.5|355.2|354.6|355|354.4|2
1622021400000|2021-05-26 09:30:00|355.2|354.6|355.1|354.5|355.2|354.6|355.1|354.5|0
1622022000000|2021-05-26 09:40:00|355|354.4|355|354.4|355|354.4|355|354.4|0
1622022300000|2021-05-26 09:45:00|354.9|354.3|354.8|354.2|354.9|354.3|354.8|354.2|0
1622022600000|2021-05-26 09:50:00|354.9|354.3|354.9|354.7|355|354.75|354.8|354.2|1
1622022900000|2021-05-26 09:55:00|354.95|354.75|354.9|354.65|354.95|354.75|354.8|354.65|1598
1622023200000|2021-05-26 10:00:00|354.8|354.7|354.9|354.6|354.9|354.7|354.8|354.6|1
1622023500000|2021-05-26 10:05:00|354.8|354.65|354.8|354.55|354.8|354.65|354.8|354.55|1
1622023800000|2021-05-26 10:10:00|354.75|354.6|354.8|354.55|354.85|354.6|354.75|354.55|1
1622024100000|2021-05-26 10:15:00|354.75|354.6|354.7|354.45|354.75|354.6|354.7|354.45|2
1622024400000|2021-05-26 10:20:00|354.65|354.4|354.65|354.4|354.65|354.4|354.65|354.4|0
1622024700000|2021-05-26 10:25:00|354.7|354.45|354.7|354.5|354.7|354.5|354.7|354.45|0
1622025000000|2021-05-26 10:30:00|354.75|354.55|354.8|354.55|354.8|354.55|354.75|354.55|15
1622025600000|2021-05-26 10:40:00|354.7|354.6|354.8|354.6|354.8|354.6|354.7|354.6|2
1622025900000|2021-05-26 10:45:00|354.75|354.55|354.75|354.55|354.75|354.55|354.7|354.5|4
1622026200000|2021-05-26 10:50:00|354.8|354.6|354.85|354.65|354.85|354.65|354.8|354.6|1
1622026500000|2021-05-26 10:55:00|354.75|354.7|354.75|354.55|354.75|354.7|354.75|354.55|5
1622026800000|2021-05-26 11:00:00|354.8|354.6|354.8|354.55|354.8|354.65|354.75|354.55|8
1622027700000|2021-05-26 11:15:00|354.75|354.65|354.85|354.65|354.85|354.65|354.75|354.65|5
1622028000000|2021-05-26 11:20:00||354.6||354.65||354.7||354.6|6
1622028300000|2021-05-26 11:25:00|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|2
1622028600000|2021-05-26 11:30:00|355|354.65|354.95|354.75|355|354.8|354.95|354.65|49
1622028900000|2021-05-26 11:35:00|355|354.8|355.1|354.85|355.1|354.95|355|354.75|653
1622029200000|2021-05-26 11:40:00|355.05|354.75|354.85|354.65|355.05|354.75|354.85|354.65|3
1622029500000|2021-05-26 11:45:00|354.8|354.6|354.75|354.5|354.8|354.6|354.75|354.5|35
1622030100000|2021-05-26 11:55:00|||||||||5
1622030400000|2021-05-26 12:00:00|354.8|354.45|354.8|354.65|354.8|354.65|354.8|354.45|4
1622030700000|2021-05-26 12:05:00||354.6||354.6||354.6||354.55|1
1622031000000|2021-05-26 12:10:00|354.85|354.65|354.95|354.75|354.95|354.75|354.85|354.65|0
1622031300000|2021-05-26 12:15:00|355|354.7|355|354.75|355|354.75|355|354.7|2
1622031600000|2021-05-26 12:20:00|355.05|354.8|355.05|354.8|355.05|354.8|355.05|354.8|0
1622031900000|2021-05-26 12:25:00|355.1||355.1||355.1||355.1||0
1622032200000|2021-05-26 12:30:00|355.05|354.75|354.9|354.7|355.05|354.75|354.9|354.7|2
1622032500000|2021-05-26 12:35:00|354.95|354.75|354.9|354.7|354.95|354.8|354.9|354.7|17
1622032800000|2021-05-26 12:40:00||354.65||354.65||354.65||354.65|2
1622033100000|2021-05-26 12:45:00|354.85|354.6|354.7|354.45|354.85|354.6|354.7|354.45|5
1622033400000|2021-05-26 12:50:00|354.65|354.4|354.6|354.4|354.65|354.4|354.55|354.4|251
1622033700000|2021-05-26 12:55:00|354.65|354.35|354.5|354.25|354.65|354.35|354.5|354.25|6
1622034000000|2021-05-26 13:00:00|354.55||354.5||354.55||354.45||0
1622034600000|2021-05-26 13:10:00|354.45|354.2|354.45|354.2|354.45|354.2|354.45|354.2|10
1622034900000|2021-05-26 13:15:00|354.35|354.1|354.35|354.15|354.35|354.2|354.25|354.05|13
1622035200000|2021-05-26 13:20:00|354.4|354.25|354.4|354.2|354.4|354.25|354.4|354.2|60
1622035500000|2021-05-26 13:25:00|354.45|354.25|354.45|354.2|354.45|354.25|354.45|354.2|0
1622035800000|2021-05-26 13:30:00|354.5|354.25|355|354.8|355|354.8|354.5|354.25|10
1622036100000|2021-05-26 13:35:00|354.95|354.7|355.15|354.9|355.2|355.05|354.95|354.7|187
1622036400000|2021-05-26 13:40:00|355.1|354.95|354.95|354.75|355.1|354.95|354.95|354.75|19
1622036700000|2021-05-26 13:45:00|354.85|354.8|354.6|354.45|354.85|354.8|354.6|354.45|144
1622037000000|2021-05-26 13:50:00|354.55|354.4|354.75|354.5|354.75|354.55|354.55|354.4|27
1622037600000|2021-05-26 14:00:00|354.8||354.85||354.85||354.7||5
1622037900000|2021-05-26 14:05:00|||||||||60
1622038200000|2021-05-26 14:10:00||354.55||354.55||354.55||354.55|1
1622038500000|2021-05-26 14:15:00|354.9|354.75|355|354.8|355.05|354.9|354.9|354.75|8
1622038800000|2021-05-26 14:20:00|354.95||355||355||354.95||113
1622039100000|2021-05-26 14:25:00|354.95|354.75|354.9|354.7|354.95|354.75|354.9|354.7|23
1622039400000|2021-05-26 14:30:00|354.85||354.9||354.9||354.85||65
1622039700000|2021-05-26 14:35:00|354.85|354.65|354.85|354.65|354.9|354.7|354.8|354.65|15
1622040000000|2021-05-26 14:40:00|354.9||354.9||354.9||354.9||4
1622040300000|2021-05-26 14:45:00|354.95|354.7|355|354.7|355|354.7|354.95|354.7|1
1622040600000|2021-05-26 14:50:00|354.95||354.95||354.95||354.95||0
1622040900000|2021-05-26 14:55:00|355|354.75|355.15|354.9|355.15|354.95|355|354.75|142
1622041500000|2021-05-26 15:05:00|355.1||355.1||355.1||355.1||1
1622041800000|2021-05-26 15:10:00|355.15|354.95|355.1|354.95|355.15|355|355.1|354.85|25
1622042100000|2021-05-26 15:15:00|355.15|354.9|355.15|354.9|355.15|355|355.15|354.9|77
1622042400000|2021-05-26 15:20:00|355.1|354.85|355.05|354.85|355.15|354.85|355.05|354.85|15
1622042700000|2021-05-26 15:25:00|355.1||355.05||355.1||355.05||20
1622043000000|2021-05-26 15:30:00|355|354.8|355|354.75|355|354.85|355|354.75|19
1622043300000|2021-05-26 15:35:00|||||||||1
1622043600000|2021-05-26 15:40:00|355.05|354.9|355.15|355|355.15|355|355.05|354.9|72
1622043900000|2021-05-26 15:45:00|355.35|354.95|355.35|355.05|355.35|355.05|355.35|354.9|27
1622044200000|2021-05-26 15:50:00||355.1||355.1||355.1||355.1|5
1622044500000|2021-05-26 15:55:00|355.4|355.15|355.45|355.15|355.45|355.15|355.4|355.15|6
1622044800000|2021-05-26 16:00:00|355.5|355.2|355.5|355.25|355.5|355.25|355.5|355.2|80
1622045100000|2021-05-26 16:05:00|355.45||355.5||355.5||355.45||62
1622046000000|2021-05-26 16:20:00|||||||||1
1622046300000|2021-05-26 16:25:00||355.35||355.3||355.35||355.3|13
1622046600000|2021-05-26 16:30:00|355.55|355.35|355.55|355.35|355.55|355.35|355.55|355.35|97
1622047200000|2021-05-26 16:40:00|355.6||355.6||355.6||355.6||18
1622048100000|2021-05-26 16:55:00|||||||||1
1622048400000|2021-05-26 17:00:00||355.4||355.4||355.4||355.4|1
1622048700000|2021-05-26 17:05:00|355.7|355.55|355.65|355.4|355.75|355.55|355.65|355.4|40
1622049000000|2021-05-26 17:10:00|||||||||1
1622049300000|2021-05-26 17:15:00||355.35||355.35||355.35||355.35|7
1622049600000|2021-05-26 17:20:00|||||||||1
1622049900000|2021-05-26 17:25:00|355.6|355.4|355.7|355.45|355.7|355.45|355.55|355.4|10
1622050200000|2021-05-26 17:30:00|||||||||1
1622050500000|2021-05-26 17:35:00|355.65||355.7||355.7||355.65||2
1622050800000|2021-05-26 17:40:00|355.65||355.65||355.7||355.65||1
1622051100000|2021-05-26 17:45:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|13
1622051400000|2021-05-26 17:50:00|355.5|355.35|355.5|355.3|355.5|355.35|355.5|355.3|18
1622051700000|2021-05-26 17:55:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|14
1622052000000|2021-05-26 18:00:00|355.65|355.5|355.65|355.5|355.65|355.5|355.65|355.5|7
1622052300000|2021-05-26 18:05:00|355.7|355.55|355.7|355.55|355.7|355.55|355.65|355.55|8
1622052600000|2021-05-26 18:10:00|355.75|355.6|355.8|355.65|355.8|355.65|355.75|355.6|9
1622052900000|2021-05-26 18:15:00||355.6||355.6||355.6||355.6|8
1622053200000|2021-05-26 18:20:00|||||||||4
1622053500000|2021-05-26 18:25:00|355.85|355.7|355.95|355.7|355.95|355.7|355.85|355.7|19
1622053800000|2021-05-26 18:30:00|||||||||2
1622054100000|2021-05-26 18:35:00|||||||||2
1622054400000|2021-05-26 18:40:00|||||||||1
1622054700000|2021-05-26 18:45:00|||||||||1
1622055000000|2021-05-26 18:50:00|356|355.85|356|355.8|356.05|355.85|355.95|355.8|26
1622055300000|2021-05-26 18:55:00|355.95|355.75|355.95|355.75|356|355.75|355.95|355.75|4
1622055600000|2021-05-26 19:00:00|||||||||1
1622055900000|2021-05-26 19:05:00|||||||||1
1622056500000|2021-05-26 19:15:00|356|355.8|356.05|355.8|356.05|355.8|356|355.8|14
1622056800000|2021-05-26 19:20:00|356.2|355.95|356.05|355.8|356.2|355.95|356.05|355.8|11
1622057100000|2021-05-26 19:25:00|356.1|355.95|356.2|355.95|356.2|355.95|356.1|355.95|4
1622057700000|2021-05-26 19:35:00|||||||||21
1622058000000|2021-05-26 19:40:00|356.25|356|356.3|356.05|356.3|356.05|356.15|356|5
1622058300000|2021-05-26 19:45:00|356.2|356|356.05|355.85|356.2|356|356.05|355.85|28
1622058600000|2021-05-26 19:50:00|356|355.8|356|355.8|356|355.8|356|355.8|20
1622058900000|2021-05-26 19:55:00|355.95|355.85|356.1|355.9|356.1|355.9|355.95|355.8|56
1622059200000|2021-05-26 20:00:00|356.05|355.8|356.2|355.95|356.2|355.95|356|355.8|16
1622059800000|2021-05-26 20:10:00|||||||||3
1622060100000|2021-05-26 20:15:00|356.1|356.05|356.2|355.95|356.2|356.05|356.1|355.95|4
1622060400000|2021-05-26 20:20:00|||||||||1
1622061300000|2021-05-26 20:35:00|356.15||356.15||356.15||356.15||0
1622061600000|2021-05-26 20:40:00|356.1|355.9|356.05|355.85|356.1|355.9|356.05|355.85|9
1622061900000|2021-05-26 20:45:00|356.15||356.15||356.15||356.15||8
1622062500000|2021-05-26 20:55:00|356.25|355.9|356.4|356.1|356.45|356.15|356.2|355.9|34
1622062800000|2021-05-26 21:00:00|356.35|355.95|356.35|355.85|356.35|356.2|356.35|355.8|0
1622063400000|2021-05-26 21:10:00|356.4|356.2|356.5|355.9|356.5|356.2|356.35|355.85|3
1622063700000|2021-05-26 21:15:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622066400000|2021-05-26 22:00:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|0
1622066700000|2021-05-26 22:05:00|356.5|355.9|356.5|355.9|356.6|356|356.5|355.9|0
1622067000000|2021-05-26 22:10:00|356.6|356|356.6|356|356.6|356|356.5|355.9|0
1622067300000|2021-05-26 22:15:00|356.5|355.9|356.6|356|356.6|356|356.5|355.9|0
1622067900000|2021-05-26 22:25:00|356.7|356.1|356.6|356|356.7|356.1|356.6|356|0
1622068200000|2021-05-26 22:30:00|356.5|355.9|356.5|355.9|356.6|356|356.5|355.9|0
1622068800000|2021-05-26 22:40:00|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1622069400000|2021-05-26 22:50:00|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1622069700000|2021-05-26 22:55:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622070300000|2021-05-26 23:05:00|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622070600000|2021-05-26 23:10:00|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622070900000|2021-05-26 23:15:00|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|0
1622071200000|2021-05-26 23:20:00|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622071500000|2021-05-26 23:25:00|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622071800000|2021-05-26 23:30:00|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622072100000|2021-05-26 23:35:00|356.4|355.8|356.3|355.7|356.4|355.8|356.3|355.7|0
1622072700000|2021-05-26 23:45:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1622073000000|2021-05-26 23:50:00|356.2|355.6|356.3|355.7|356.4|355.8|356.2|355.6|0
1622073300000|2021-05-26 23:55:00|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622073600000|2021-05-27 00:00:00|356.3|355.7|356.4|355.8|356.5|355.9|356.3|355.7|0
1622073900000|2021-05-27 00:05:00|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074200000|2021-05-27 00:10:00|356.4|355.8|356.4|355.8|356.4|355.8|356.3|355.7|0
1622074500000|2021-05-27 00:15:00|356.3|355.7|356.3|355.7|356.4|355.8|356.3|355.7|0
1622074800000|2021-05-27 00:20:00|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|0
1622075400000|2021-05-27 00:30:00|356.2|355.65|355.5|355.3|356.6|356.4|355.25|355.05|226
1622075700000|2021-05-27 00:35:00|355.55|355.35|356.25|356.05|356.25|356.1|355.4|355.25|275
1622076000000|2021-05-27 00:40:00|356.2|356.1|356.4|356.25|356.65|356.5|356.1|355.9|1383
1622076300000|2021-05-27 00:45:00|356.3|356.2|355.65|355.45|356.4|356.2|355.5|355.3|263
1622076600000|2021-05-27 00:50:00|355.6|355.5|355.6|355.45|355.6|355.5|355.3|355.15|3402
1622076900000|2021-05-27 00:55:00|355.65|355.4|356|355.85|356.35|356.2|355.65|355.4|258
1622077200000|2021-05-27 01:00:00|356.05|355.8|356.7|356.55|356.75|356.55|355.95|355.8|949
1622077500000|2021-05-27 01:05:00|356.75|356.6|356.55|356.35|356.9|356.7|356.35|356.15|429
1622077800000|2021-05-27 01:10:00|356.6|356.45|356.75|356.6|356.8|356.65|356.5|356.35|1277
1622078100000|2021-05-27 01:15:00|356.7|356.55|356.95|356.8|357.05|356.85|356.7|356.55|1489
1622078400000|2021-05-27 01:20:00|357|356.75|357.1|356.95|357.2|357|356.8|356.6|1252
1622078700000|2021-05-27 01:25:00|357.15|357|357.45|357.3|357.55|357.4|357.15|357|1656
1622079000000|2021-05-27 01:30:00|357.5|357.35|358.25|358.1|358.25|358.1|357.5|357.35|1316
1622079300000|2021-05-27 01:35:00|358.2|358.05|357.65|357.45|358.35|358.2|357.6|357.45|1545
1622079600000|2021-05-27 01:40:00|357.6|357.5|357.95|357.75|358.05|357.85|357.45|357.3|3518
1622079900000|2021-05-27 01:45:00|357.9|357.8|357.85|357.65|357.95|357.8|357.75|357.6|135
1622080200000|2021-05-27 01:50:00|357.8|357.6|357.75|357.6|357.9|357.7|357.65|357.5|186
1622080500000|2021-05-27 01:55:00|357.8|357.55|358|357.8|358.05|357.9|357.75|357.55|145
1622080800000|2021-05-27 02:00:00|358.05|357.85|358.2|358.05|358.25|358.05|357.95|357.8|358
1622081100000|2021-05-27 02:05:00|358.25|358.1|358.65|358.45|358.75|358.55|358.25|358.1|239
1622081400000|2021-05-27 02:10:00|358.6|358.4|358.5|358.35|358.6|358.45|358.25|358.1|331
1622081700000|2021-05-27 02:15:00|358.55|358.4|358.7|358.55|358.75|358.6|358.5|358.35|555
1622082000000|2021-05-27 02:20:00|358.75|358.6|358.65|358.45|358.8|358.65|358.65|358.45|242
1622082300000|2021-05-27 02:25:00|358.7|358.5|358.85|358.7|358.85|358.7|358.5|358.3|220
1622082600000|2021-05-27 02:30:00|358.8|358.65|359.2|359.05|359.25|359.05|358.8|358.65|1515
1622082900000|2021-05-27 02:35:00|359.25|359.1|359|358.85|359.3|359.15|358.95|358.8|2214
1622083200000|2021-05-27 02:40:00|358.95|358.8|358.75|358.6|358.95|358.8|358.7|358.55|1074
1622083500000|2021-05-27 02:45:00|358.8|358.55|358.8|358.65|358.9|358.75|358.8|358.55|185
1622083800000|2021-05-27 02:50:00|358.85|358.6|358.8|358.65|358.9|358.75|358.75|358.6|296
1622084100000|2021-05-27 02:55:00|358.85|358.7|358.95|358.8|358.95|358.8|358.8|358.6|257
1622084400000|2021-05-27 03:00:00|359|358.75|358.8|358.65|359.05|358.9|358.75|358.6|1256
1622084700000|2021-05-27 03:05:00|358.85|358.7|358.65|358.5|358.85|358.7|358.55|358.35|316
1622085000000|2021-05-27 03:10:00|358.6|358.4|359.1|358.95|359.1|358.95|358.6|358.4|509
1622085300000|2021-05-27 03:15:00|359.05|358.9|358.85|358.7|359.1|358.9|358.75|358.6|320
1622085600000|2021-05-27 03:20:00|358.9|358.75|359.1|358.95|359.1|358.95|358.85|358.75|211
1622085900000|2021-05-27 03:25:00|359.05|358.9|359|358.8|359.25|359.1|359|358.8|237
1622086200000|2021-05-27 03:30:00|358.95|358.85|358.7|358.55|359.05|358.85|358.7|358.55|274
1622086500000|2021-05-27 03:35:00|358.75|358.6|358.85|358.7|358.95|358.8|358.65|358.5|211
1622086800000|2021-05-27 03:40:00|358.95|358.75|358.65|358.45|358.95|358.75|358.65|358.45|471
1622087100000|2021-05-27 03:45:00|358.6|358.5|358.55|358.35|358.7|358.55|358.55|358.35|253
1622087400000|2021-05-27 03:50:00|358.5|358.4|358.7|358.55|358.75|358.6|358.5|358.4|153
1622087700000|2021-05-27 03:55:00|358.75|358.6|358.8|358.6|359|358.85|358.75|358.55|644
1622088000000|2021-05-27 04:00:00|358.9|358.65|359.05|358.8|359.05|358.9|358.75|358.55|182
1622088300000|2021-05-27 04:05:00|359||358.95||359||358.95||101
1622088600000|2021-05-27 04:10:00|359|358.85|358.95|358.75|359.1|358.95|358.95|358.75|146
1622088900000|2021-05-27 04:15:00|358.9|358.7|358.8|358.6|358.95|358.75|358.75|358.6|143
1622089200000|2021-05-27 04:20:00|358.9|358.65|358.85|358.7|358.9|358.75|358.85|358.65|133
1622089500000|2021-05-27 04:25:00|358.9|358.65|358.85|358.65|358.9|358.75|358.75|358.6|282
1622089800000|2021-05-27 04:30:00|358.9|358.7|358.55|358.4|358.9|358.7|358.55|358.4|1488
1622090100000|2021-05-27 04:35:00|358.5|358.35|358.8|358.6|358.8|358.6|358.5|358.35|187
1622090400000|2021-05-27 04:40:00|358.75|358.55|358.85|358.65|358.85|358.7|358.65|358.5|144
1622090700000|2021-05-27 04:45:00|358.8|358.55|358.8|358.65|358.9|358.7|358.7|358.55|127
1622091000000|2021-05-27 04:50:00|358.75|358.6|358.85|358.7|358.9|358.75|358.75|358.6|171
1622091300000|2021-05-27 04:55:00|358.9|358.75|358.7|358.55|358.95|358.8|358.7|358.5|165
1622091600000|2021-05-27 05:00:00|358.75|358.6|358.6|358.4|358.75|358.6|358.55|358.35|317
1622091900000|2021-05-27 05:05:00|358.7|358.45|358.45|358.3|358.75|358.55|358.45|358.25|220
1622092200000|2021-05-27 05:10:00|358.55|358.35|358.55|358.4|358.6|358.45|358.45|358.3|192
1622092500000|2021-05-27 05:15:00|358.6|358.45|358.5|358.3|358.75|358.6|358.45|358.3|1177
1622092800000|2021-05-27 05:20:00|358.55|358.35|358.55|358.35|358.7|358.5|358.5|358.35|185
1622093100000|2021-05-27 05:25:00|358.5|358.3|358.6|358.4|358.65|358.5|358.4|358.25|255
1622093400000|2021-05-27 05:30:00|358.65|358.45|358.6|358.45|358.7|358.55|358.55|358.4|293
1622093700000|2021-05-27 05:35:00|358.55|358.4|358.45|358.25|358.55|358.4|358.4|358.25|373
1622094000000|2021-05-27 05:40:00|358.4|358.3|358.65|358.5|358.7|358.5|358.4|358.3|202
1622094300000|2021-05-27 05:45:00|358.7|358.55|358.8|358.65|358.85|358.65|358.65|358.55|314
1622094600000|2021-05-27 05:50:00|358.85|358.7|358.85|358.7|358.95|358.8|358.8|358.65|284
1622094900000|2021-05-27 05:55:00|358.9|358.75|359|358.75|359|358.85|358.8|358.65|307
1622095200000|2021-05-27 06:00:00|358.95|358.8|358.85|358.7|359.05|358.9|358.8|358.65|312
1622095500000|2021-05-27 06:05:00|358.9|358.75|358.9|358.75|359|358.85|358.85|358.7|387
1622095800000|2021-05-27 06:10:00|358.85|358.7|358.65|358.45|358.9|358.7|358.65|358.45|264
1622096100000|2021-05-27 06:15:00|358.7|358.5|358.7|358.55|358.75|358.55|358.6|358.4|1849
1622096400000|2021-05-27 06:20:00|358.65|358.5|358.6|358.4|358.65|358.5|358.5|358.35|268
1622096700000|2021-05-27 06:25:00|358.65|358.45|358.65|358.45|358.7|358.5|358.55|358.4|267
1622097000000|2021-05-27 06:30:00|358.7|358.5|358.5|358.35|358.75|358.55|358.5|358.3|271
1622097300000|2021-05-27 06:35:00|358.55|358.4|358.7|358.5|358.75|358.55|358.55|358.4|311
1622097600000|2021-05-27 06:40:00|358.65|358.45|358.6|358.35|358.7|358.55|358.5|358.3|310
1622097900000|2021-05-27 06:45:00|358.55|358.4|358.55|358.3|358.6|358.45|358.35|358.2|369
1622098200000|2021-05-27 06:50:00|358.5|358.25|358.45|358.3|358.5|358.3|358.35|358.1|345
1622098500000|2021-05-27 06:55:00|358.5|358.35|358.4|358.2|358.6|358.45|358.4|358.2|457
1622098800000|2021-05-27 07:00:00|358.35|358.15|358.55|358.4|358.55|358.4|358.25|358.05|401
1622099100000|2021-05-27 07:05:00|358.6|358.45|358.6|358.4|358.85|358.7|358.55|358.35|465
1622099400000|2021-05-27 07:10:00|358.65|358.45|358.5|358.35|358.7|358.5|358.5|358.35|487
1622099700000|2021-05-27 07:15:00|358.55|358.4|358.5|358.35|358.65|358.5|358.45|358.3|356
1622100000000|2021-05-27 07:20:00|358.55|358.4|358.55|358.35|358.7|358.5|358.55|358.35|422
1622100300000|2021-05-27 07:25:00|358.6|358.4|358.8|358.6|358.8|358.65|358.6|358.4|463
1622100600000|2021-05-27 07:30:00|358.75|358.65|358.55|358.35|358.8|358.65|358.45|358.3|444
1622100900000|2021-05-27 07:35:00|358.6|358.4|358.45|358.3|358.65|358.45|358.4|358.25|1070
1622101200000|2021-05-27 07:40:00|358.4|358.25|358.55|358.4|358.65|358.45|358.35|358.2|903
1622101500000|2021-05-27 07:45:00|358.6|358.45|358.5|358.35|358.7|358.55|358.5|358.35|1121
1622101800000|2021-05-27 07:50:00|358.55|358.4|358.65|358.5|358.9|358.7|358.45|358.3|694
1622102100000|2021-05-27 07:55:00|358.6|358.45|358.8|358.6|358.8|358.65|358.6|358.45|1012
1622102400000|2021-05-27 08:00:00|358.85|358.65|359|358.85|359.05|358.9|358.85|358.65|597
1622102700000|2021-05-27 08:05:00|359.05|358.9|359.5|359.35|359.5|359.35|359|358.85|618
1622103000000|2021-05-27 08:10:00|359.55|359.4|359.3|359.05|359.7|359.5|359.3|359.05|743
1622103300000|2021-05-27 08:15:00|359.25|359.1|359.35|359.2|359.45|359.25|359.2|359|1115
1622103600000|2021-05-27 08:20:00|359.4|359.15|359.6|359.4|359.6|359.4|359.3|359.15|563
1622103900000|2021-05-27 08:25:00|359.55|359.45|359.9|359.7|359.9|359.7|359.5|359.35|329
1622104200000|2021-05-27 08:30:00|359.85|359.75|359.9|359.75|360|359.85|359.8|359.65|330
1622104500000|2021-05-27 08:35:00|360|359.8|360|359.85|360.05|359.9|359.9|359.75|298
1622104800000|2021-05-27 08:40:00|360.05|359.9|360.1|359.95|360.15|360|360.05|359.85|331
1622105100000|2021-05-27 08:45:00|360.15|360|359.9|359.75|360.25|360.1|359.85|359.65|247
1622105400000|2021-05-27 08:50:00|359.85|359.7|359.4|359.25|359.85|359.7|359.4|359.25|567
1622105700000|2021-05-27 08:55:00|359.35|359.2|358.85|358.6|359.35|359.2|358.7|358.55|1129
1622106000000|2021-05-27 09:00:00|358.8|358.55|358.4|358.2|359.1|358.95|358.4|358.2|1820
1622106300000|2021-05-27 09:05:00|358.45|358.15|358.45|358.3|358.5|358.35|358.2|358.05|651
1622106600000|2021-05-27 09:10:00|358.5|358.35|358.35|358.2|358.6|358.4|358.3|358.1|180
1622106900000|2021-05-27 09:15:00|358.4|358.15|358.4|358.2|358.55|358.35|358.15|358|241
1622107200000|2021-05-27 09:20:00|358.6|358|358.6|358|358.7|358.1|358.6|358|0
1622107500000|2021-05-27 09:25:00|358.5|357.9|358.6|358|358.6|358|358.5|357.9|59
1622107800000|2021-05-27 09:30:00|358.5|357.9|358.9|358.3|358.9|358.3|358.5|357.9|0
1622108100000|2021-05-27 09:35:00|359|358.4|358.9|358.3|359|358.4|358.9|358.3|0
1622108400000|2021-05-27 09:40:00|359|358.4|358.9|358.3|359|358.4|358.9|358.3|0
1622109000000|2021-05-27 09:50:00|359|358.4|358.5|358.25|359|358.6|358.5|358.25|15
1622109300000|2021-05-27 09:55:00|358.45|358.2|358.35|358.15|358.45|358.2|358.35|358.15|1
1622109600000|2021-05-27 10:00:00|358.25|358.1|358.3|358.15|358.35|358.15|358.25|358.1|14
1622109900000|2021-05-27 10:05:00|358.35|358.1|358.3|358.15|358.35|358.15|358.25|358.1|57
1622110200000|2021-05-27 10:10:00|358.35||358.3||358.35||358.3||8
1622110500000|2021-05-27 10:15:00|358.35|358.1|358.3|358.15|358.35|358.15|358.3|358.1|47
1622110800000|2021-05-27 10:20:00|358.35|358.2|358.3|358.15|358.45|358.2|358.3|358.15|75
1622111100000|2021-05-27 10:25:00|358.35|358.2|358.35|358.2|358.4|358.2|358.35|358.2|5
1622111400000|2021-05-27 10:30:00|358.4|358.25|358.55|358.4|358.55|358.4|358.4|358.25|4
1622111700000|2021-05-27 10:35:00|358.6|358.45|358.7|358.55|358.7|358.55|358.6|358.45|10
1622112000000|2021-05-27 10:40:00|358.65|358.5|358.65|358.45|358.65|358.5|358.55|358.4|17
1622112900000|2021-05-27 10:55:00|358.6|358.35|358.6|358.35|358.6|358.35|358.6|358.35|4
1622113200000|2021-05-27 11:00:00|358.55|358.3|358.45|358.3|358.55|358.35|358.45|358.3|27
1622113500000|2021-05-27 11:05:00|358.4|358.25|358.5|358.3|358.5|358.3|358.4|358.25|26
1622113800000|2021-05-27 11:10:00|358.55|358.35|358.55|358.35|358.55|358.35|358.55|358.35|2
1622114400000|2021-05-27 11:20:00|||||||||2
1622114700000|2021-05-27 11:25:00|358.65|358.45|358.7|358.55|358.7|358.55|358.65|358.45|31
1622115000000|2021-05-27 11:30:00|358.65|358.45|358.7|358.55|358.7|358.55|358.65|358.45|46
1622115300000|2021-05-27 11:35:00|358.75||358.7||358.75||358.7||17
1622115600000|2021-05-27 11:40:00|358.65|358.45|358.7|358.55|358.7|358.55|358.6|358.4|27
1622115900000|2021-05-27 11:45:00|358.75||358.7||358.75||358.7||32
1622116200000|2021-05-27 11:50:00|358.75|358.6|358.95|358.75|358.95|358.8|358.75|358.6|25
1622116500000|2021-05-27 11:55:00|359||359||359||359||23
1622116800000|2021-05-27 12:00:00|359.05|358.8|359.2|358.95|359.45|359.25|359.05|358.8|29
1622117100000|2021-05-27 12:05:00|359.15|358.9|359|358.8|359.15|358.9|359|358.8|5
1622117400000|2021-05-27 12:10:00|358.95|358.75|359.05|358.8|359.05|358.85|358.85|358.7|5
1622117700000|2021-05-27 12:15:00|359|358.75|358.95|358.75|359.05|358.75|358.9|358.75|3
1622118000000|2021-05-27 12:20:00|359||359||359||358.95||4
1622118300000|2021-05-27 12:25:00|359.05|358.8|359.05|358.8|359.1|358.8|359|358.8|2
1622118600000|2021-05-27 12:30:00|358.95|358.75|359.2|358.85|359.2|358.95|358.9|358.75|16
1622118900000|2021-05-27 12:35:00|359.25|358.9|359.05|358.85|359.25|358.9|359.05|358.85|3
1622119200000|2021-05-27 12:40:00|359.1|358.9|359.05|358.8|359.2|358.95|359.05|358.8|12
1622119500000|2021-05-27 12:45:00|359.1|358.85|359.15|359|359.25|359|359.1|358.85|0
1622119800000|2021-05-27 12:50:00|359.2|358.95|359.1|358.85|359.2|358.95|359|358.8|21
1622120100000|2021-05-27 12:55:00|359.15|358.9|359.3|359.15|359.3|359.15|359.15|358.9|1
1622120400000|2021-05-27 13:00:00|359.35|359.2|359.5|359.3|359.5|359.3|359.35|359.2|31
1622120700000|2021-05-27 13:05:00|359.55||359.55||359.55||359.55||8
1622121000000|2021-05-27 13:10:00|359.5|359.25|359.5|359.3|359.5|359.35|359.45|359.2|32
1622121300000|2021-05-27 13:15:00|359.6||359.6||359.6||359.6||1
1622121600000|2021-05-27 13:20:00|359.65|359.35|359.65|359.45|359.65|359.45|359.65|359.35|4
1622121900000|2021-05-27 13:25:00|359.7|359.55|359.75|359.55|359.75|359.55|359.65|359.55|26
1622122200000|2021-05-27 13:30:00|359.7|359.45|359.85|359.65|359.9|359.75|359.6|359.45|202
1622122500000|2021-05-27 13:35:00|359.9|359.7|360.3|360.1|360.3|360.1|359.85|359.7|125
1622122800000|2021-05-27 13:40:00|360.35|360.15|360.55|360.35|360.55|360.35|360.3|360.1|126
1622123100000|2021-05-27 13:45:00|360.6|360.45|360.75|360.6|360.8|360.6|360.35|360.2|147
1622123400000|2021-05-27 13:50:00|360.8|360.75|361.1|360.85|361.15|360.85|360.75|360.7|144
1622123700000|2021-05-27 13:55:00|361.15|360.9|361.1|360.95|361.15|361|360.95|360.8|317
1622124000000|2021-05-27 14:00:00|361.15|361|361.4|361.25|361.5|361.35|361.05|360.9|154
1622124300000|2021-05-27 14:05:00|361.35|361.2|361.5|361.3|361.55|361.35|361.35|361.15|143
1622124600000|2021-05-27 14:10:00|361.35|361.25|361.55|361.4|361.65|361.4|361.35|361.2|124
1622124900000|2021-05-27 14:15:00|361.6|361.35|361.75|361.55|361.8|361.6|361.6|361.35|95
1622125200000|2021-05-27 14:20:00|361.7|361.5|361.7|361.45|361.75|361.55|361.65|361.45|59
1622125500000|2021-05-27 14:25:00|361.75|361.5|361.85|361.65|361.85|361.7|361.7|361.45|89
1622125800000|2021-05-27 14:30:00|361.9|361.7|362.25|362.05|362.25|362.05|361.9|361.7|129
1622126100000|2021-05-27 14:35:00|362.3|362.1|362.2|362.05|362.35|362.15|362.2|362|100
1622126400000|2021-05-27 14:40:00|362.15|362|362.25|362.1|362.35|362.15|362.1|361.95|114
1622126700000|2021-05-27 14:45:00|362.3|362.25|362.45|362.25|362.45|362.25|362.3|362.1|114
1622127000000|2021-05-27 14:50:00|362.4|362.2|362.4|362.2|362.4|362.25|362.05|361.85|126
1622127300000|2021-05-27 14:55:00|362.35|362.25|362.45|362.25|362.5|362.25|362.35|362.15|88
1622127600000|2021-05-27 15:00:00|362.55|362.3|362.5|362.3|362.55|362.4|362.4|362.25|141
1622127900000|2021-05-27 15:05:00|362.55|362.35|362.65|362.45|362.7|362.45|362.5|362.35|100
1622128200000|2021-05-27 15:10:00|362.6|362.5|362.75|362.6|362.85|362.7|362.6|362.45|150
1622128500000|2021-05-27 15:15:00|362.8|362.65|362.8|362.6|362.85|362.7|362.75|362.6|79
1622128800000|2021-05-27 15:20:00|362.85|362.65|362.9|362.65|363|362.7|362.8|362.65|103
1622129100000|2021-05-27 15:25:00|362.85|362.6|362.45|362.25|362.9|362.6|362.45|362.25|116
1622129400000|2021-05-27 15:30:00|362.3|362.2|362.15|361.9|362.3|362.2|362.1|361.9|46
1622129700000|2021-05-27 15:35:00|362.1|361.95|362.1|361.9|362.15|361.95|362.05|361.85|31
1622130000000|2021-05-27 15:40:00|362.15|361.95|362.25|362.05|362.25|362.05|362.15|361.95|7
1622130300000|2021-05-27 15:45:00|362.3|362.1|362.35|362.05|362.35|362.1|362.3|362.05|3
1622130600000|2021-05-27 15:50:00|362.3||362.3||362.3||362.3||0
1622130900000|2021-05-27 15:55:00|362.35|362.1|362.4|362.15|362.4|362.2|362.35|362.1|1
1622131200000|2021-05-27 16:00:00|362.45|362.2|362.45|362.2|362.45|362.25|362.4|362.15|1
1622131500000|2021-05-27 16:05:00|362.3|362.15|362.35|362.1|362.45|362.2|362.3|362.1|10
1622131800000|2021-05-27 16:10:00|362.1|362.15|362.1|361.95|362.15|362.2|362.1|361.9|50
1622132100000|2021-05-27 16:15:00|362.15||362.15||362.15||362.15||7
1622132400000|2021-05-27 16:20:00|362.1|361.9|362.1|361.85|362.1|361.9|362.1|361.85|0
1622132700000|2021-05-27 16:25:00||361.8||361.8||361.8||361.8|1
1622133000000|2021-05-27 16:30:00||361.75||361.75||361.75||361.75|0
1622133300000|2021-05-27 16:35:00|361.95|361.7|361.8|361.65|361.95|361.75|361.8|361.6|5
1622133600000|2021-05-27 16:40:00|361.85|361.6|361.85|361.6|361.85|361.65|361.85|361.6|2
1622133900000|2021-05-27 16:45:00|361.75|361.5|361.65|361.5|361.75|361.5|361.6|361.4|7
1622134200000|2021-05-27 16:50:00|361.7|361.45|361.65|361.45|361.7|361.5|361.65|361.4|1
1622134500000|2021-05-27 16:55:00|361.7|361.5|361.55|361.35|361.7|361.5|361.55|361.35|5
1622134800000|2021-05-27 17:00:00|361.6|361.4|361.7|361.4|361.85|361.45|361.6|361.4|15
1622135100000|2021-05-27 17:05:00|361.65|361.45|361.6|361.4|361.65|361.5|361.6|361.4|3
1622135400000|2021-05-27 17:10:00||361.45||361.4||361.45||361.4|3
1622135700000|2021-05-27 17:15:00||361.45||361.4||361.45||361.4|1
1622136000000|2021-05-27 17:20:00||361.45||361.4||361.45||361.4|38
1622136300000|2021-05-27 17:25:00|361.55|361.35|361.5|361.3|361.55|361.35|361.5|361.3|5
1622136600000|2021-05-27 17:30:00|361.55|361.35|361.6|361.3|361.6|361.35|361.55|361.3|14
1622136900000|2021-05-27 17:35:00|361.55|361.35|361.5|361.3|361.6|361.45|361.25|361.1|20
1622137200000|2021-05-27 17:40:00|361.55|361.35|361.6|361.45|361.65|361.5|361.55|361.3|13
1622137500000|2021-05-27 17:45:00|361.65|361.5|361.8|361.6|361.8|361.6|361.65|361.45|2
1622137800000|2021-05-27 17:50:00|361.85|361.65|361.95|361.8|362|361.8|361.85|361.6|2
1622138100000|2021-05-27 17:55:00|362|361.75|361.9|361.6|362|361.8|361.85|361.6|2
1622138400000|2021-05-27 18:00:00|361.85|361.55|361.7|361.55|361.9|361.55|361.7|361.5|0
1622138700000|2021-05-27 18:05:00|361.65|361.5|361.65|361.4|361.8|361.5|361.65|361.4|2
1622139000000|2021-05-27 18:10:00|361.7||361.65||361.7||361.65||5
1622139300000|2021-05-27 18:15:00||361.35||361.45||361.45||361.35|0
1622139600000|2021-05-27 18:20:00|361.7|361.4|361.55|361.35|361.7|361.5|361.5|361.3|16
1622139900000|2021-05-27 18:25:00|361.6|361.3|361.85|361.65|361.85|361.65|361.6|361.3|4
1622140200000|2021-05-27 18:30:00|361.8|361.6|361.85|361.65|361.85|361.7|361.8|361.6|0
1622140500000|2021-05-27 18:35:00||361.6||361.6||361.6||361.6|3
1622141100000|2021-05-27 18:45:00||361.65||361.65||361.7||361.6|11
1622141400000|2021-05-27 18:50:00||361.6||361.6||361.6||361.6|0
1622142000000|2021-05-27 19:00:00||361.55||361.6||361.6||361.5|0
1622142300000|2021-05-27 19:05:00|361.8|361.5|361.7|361.5|361.8|361.6|361.65|361.5|3
1622142600000|2021-05-27 19:10:00|361.75|361.55|361.95|361.75|361.95|361.75|361.75|361.5|3
1622142900000|2021-05-27 19:15:00|361.9||361.95||361.95||361.9||2
1622143200000|2021-05-27 19:20:00|361.9|361.7|361.95|361.75|361.95|361.75|361.8|361.65|9
1622143500000|2021-05-27 19:25:00|361.9|361.65|361.8|361.65|361.9|361.65|361.8|361.65|11
1622143800000|2021-05-27 19:30:00|361.85|361.7|361.9|361.75|361.95|361.8|361.85|361.65|7
1622144100000|2021-05-27 19:35:00|362|361.85|362.2|362|362.2|362|362|361.8|19
1622144400000|2021-05-27 19:40:00|362.15|361.95|362|361.85|362.15|362|361.95|361.8|5
1622144700000|2021-05-27 19:45:00|361.95|361.8|362|361.8|362.1|361.9|361.9|361.75|14
1622145000000|2021-05-27 19:50:00|361.95|361.75|362.05|361.9|362.1|361.95|361.95|361.75|6
1622145300000|2021-05-27 19:55:00|362.1|361.95|362.1|361.9|362.3|362.15|362.1|361.9|97
1622145600000|2021-05-27 20:00:00|362.15|361.85|362.2|361.9|362.25|362.05|362.15|361.85|5
1622145900000|2021-05-27 20:05:00|362.15||362.2||362.2||362.15||12
1622146200000|2021-05-27 20:10:00|362.1||362.2||362.2||362.1||2
1622146500000|2021-05-27 20:15:00|362.1||362.2||362.2||362.1||3
1622146800000|2021-05-27 20:20:00|362.1||362.2||362.2||362.1||1
1622147100000|2021-05-27 20:25:00|362.1||362.2||362.2||362.1||4
1622147400000|2021-05-27 20:30:00|362.1||362.15||362.15||362.1||3
1622147700000|2021-05-27 20:35:00|362.2||362.1||362.2||362.1||1
1622148000000|2021-05-27 20:40:00|362.2||362.2||362.2||362.1||2
1622148300000|2021-05-27 20:45:00|362.1||362.1||362.2||362.1||1
1622148600000|2021-05-27 20:50:00|362.2|361.95|362.3|361.95|362.3|361.95|362.2|361.95|2
1622148900000|2021-05-27 20:55:00|362.2|361.85|362.6|362.25|362.6|362.25|362.2|361.85|31
1622149200000|2021-05-27 21:00:00|362.65|362.2|362.8|361.75|362.8|362.2|362.65|361.65|0
1622149800000|2021-05-27 21:10:00|362.6|362|362.6|362|362.6|362|362.6|362|0
1622150100000|2021-05-27 21:15:00|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622150400000|2021-05-27 21:20:00|362.5|361.9|362.5|361.9|362.6|362|362.5|361.9|0
1622150700000|2021-05-27 21:25:00|362.6|362|362.6|362|362.6|362|362.6|362|0
1622152800000|2021-05-27 22:00:00|362.7|362.1|362.7|362.1|362.8|362.2|362.7|362.1|0
1622154300000|2021-05-27 22:25:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622154600000|2021-05-27 22:30:00|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622154900000|2021-05-27 22:35:00|362.7|362.1|362.7|362.1|362.7|362.1|362.6|362|0
1622155200000|2021-05-27 22:40:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157000000|2021-05-27 23:10:00|362.6|362|362.7|362.1|362.7|362.1|362.6|362|0
1622157300000|2021-05-27 23:15:00|362.6|362|362.6|362|362.7|362.1|362.6|362|0
1622157600000|2021-05-27 23:20:00|362.7|362.1|362.6|362|362.7|362.1|362.6|362|0
1622157900000|2021-05-27 23:25:00|362.7|362.1|362.7|362.1|362.7|362.1|362.7|362.1|0
1622158200000|2021-05-27 23:30:00|362.8|362.2|362.9|362.3|362.9|362.3|362.8|362.2|0
1622158500000|2021-05-27 23:35:00|363|362.4|362.9|362.3|363|362.4|362.9|362.3|0
1622158800000|2021-05-27 23:40:00|363|362.4|363|362.4|363|362.4|362.9|362.3|0
1622159100000|2021-05-27 23:45:00|362.9|362.3|363|362.4|363|362.4|362.9|362.3|0
1622159400000|2021-05-27 23:50:00|362.9|362.3|363.1|362.5|363.1|362.5|362.9|362.3|0
1622159700000|2021-05-27 23:55:00|363|362.4|363|362.4|363.1|362.5|363|362.4|0
1622160000000|2021-05-28 00:00:00|363.1|362.5|363|362.4|363.2|362.6|363|362.4|0
1622160300000|2021-05-28 00:05:00|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|0
1622160600000|2021-05-28 00:10:00|363.2|362.6|363.2|362.6|363.2|362.6|363.1|362.5|0
1622160900000|2021-05-28 00:15:00|363.1|362.5|363.2|362.6|363.2|362.6|363.1|362.5|0
1622161800000|2021-05-28 00:30:00|362.85|362.45|363.05|362.8|363.55|363.35|362.8|362.45|596
1622162100000|2021-05-28 00:35:00|362.9|362.75|362.8|362.6|363.05|362.85|362.7|362.55|209
1622162400000|2021-05-28 00:40:00|362.9|362.65|362.75|362.6|362.9|362.7|362.75|362.6|100
1622162700000|2021-05-28 00:45:00|362.7|362.55|363|362.8|363.05|362.9|362.55|362.35|397
1622163000000|2021-05-28 00:50:00|363.1|362.85|362.45|362.25|363.1|362.9|362.4|362.25|381
1622163300000|2021-05-28 00:55:00|362.4|362.3|362.1|361.9|362.6|362.4|362.05|361.85|438
1622163600000|2021-05-28 01:00:00|361.95|361.85|362.05|361.85|362.85|362.65|361.95|361.7|645
1622163900000|2021-05-28 01:05:00|362|361.9|362.85|362.7|362.85|362.7|361.8|361.6|425
1622164200000|2021-05-28 01:10:00|362.9|362.75|362.05|361.9|362.9|362.75|362.05|361.9|358
1622164500000|2021-05-28 01:15:00|362|361.85|362.4|362.2|362.4|362.2|361.95|361.75|299
1622164800000|2021-05-28 01:20:00|362.35|362.15|362.45|362.3|362.85|362.7|362.3|362.15|237
1622165100000|2021-05-28 01:25:00|362.4|362.25|362.1|361.9|362.4|362.25|361.95|361.8|280
1622165400000|2021-05-28 01:30:00|362.15|361.95|362.6|362.4|362.6|362.4|362.05|361.9|266
1622165700000|2021-05-28 01:35:00|362.55|362.45|362.45|362.3|362.6|362.45|362.25|362.1|308
1622166000000|2021-05-28 01:40:00|362.5|362.35|362|361.85|362.65|362.45|361.9|361.75|286
1622166300000|2021-05-28 01:45:00|362.05|361.9|362.6|362.45|362.65|362.45|362.05|361.9|186
1622166600000|2021-05-28 01:50:00|362.65|362.5|363.1|362.95|363.15|362.95|362.6|362.5|198
1622166900000|2021-05-28 01:55:00|363.05|362.9|362.65|362.45|363.05|362.9|362.65|362.45|116
1622167200000|2021-05-28 02:00:00|362.6|362.5|362.8|362.65|362.85|362.7|362.6|362.45|87
1622167500000|2021-05-28 02:05:00|362.75|362.6|362.75|362.6|362.8|362.65|362.5|362.35|187
1622167800000|2021-05-28 02:10:00|362.65|362.45|362.65|362.45|362.75|362.6|362.6|362.45|136
1622168100000|2021-05-28 02:15:00|362.6|362.5|362.5|362.35|362.7|362.5|362.5|362.3|78
1622168400000|2021-05-28 02:20:00|362.55|362.4|362.3|362.15|362.6|362.4|362.3|362.15|153
1622168700000|2021-05-28 02:25:00|362.25|362.1|362.05|361.9|362.3|362.15|362.05|361.9|116
1622169000000|2021-05-28 02:30:00|362|361.85|361.65|361.45|362|361.85|361.45|361.3|401
1622169300000|2021-05-28 02:35:00|361.6|361.5|361.75|361.55|361.8|361.65|361.55|361.35|417
1622169600000|2021-05-28 02:40:00|361.8|361.6|361.9|361.75|362|361.8|361.75|361.6|213
1622169900000|2021-05-28 02:45:00|361.85|361.7|361.7|361.55|361.85|361.7|361.7|361.45|142
1622170200000|2021-05-28 02:50:00|361.8|361.65|361.75|361.55|361.9|361.7|361.7|361.55|109
1622170500000|2021-05-28 02:55:00|361.8|361.6|361.95|361.8|362.05|361.85|361.75|361.6|113
1622170800000|2021-05-28 03:00:00|362|361.85|362.3|362.1|362.3|362.15|362|361.85|148
1622171100000|2021-05-28 03:05:00|362.25|362.15|362.35|362.2|362.35|362.2|362.25|362.15|92
1622171400000|2021-05-28 03:10:00|362.3|362.15|362.3|362.15|362.3|362.15|362.3|362.15|88
1622171700000|2021-05-28 03:15:00|362.35|362.2|362.45|362.3|362.5|362.35|362.3|362.2|135
1622172000000|2021-05-28 03:20:00|362.5|362.35|362.45|362.3|362.6|362.45|362.45|362.25|113
1622172300000|2021-05-28 03:25:00|362.4|362.25|362.15|362|362.4|362.25|362.15|362|152
1622172600000|2021-05-28 03:30:00|362.1|361.95|362.4|362.25|362.4|362.25|362.1|361.95|150
1622172900000|2021-05-28 03:35:00|362.35|362.15|362.25|362.1|362.35|362.2|362.2|362.05|131
1622173200000|2021-05-28 03:40:00|362.3|362.15|362.2|362.05|362.35|362.2|362.2|362.05|108
1622173500000|2021-05-28 03:45:00|362.25|362.1|362|361.85|362.3|362.15|362|361.85|155
1622173800000|2021-05-28 03:50:00|362.1|361.95|362.1|361.95|362.15|362|362.05|361.85|106
1622174100000|2021-05-28 03:55:00|362.15|362|362.35|362.2|362.35|362.2|362.1|361.95|124
1622174400000|2021-05-28 04:00:00|362.45|362.3|362.85|362.7|362.9|362.75|362.45|362.3|595
1622174700000|2021-05-28 04:05:00|362.8|362.65|362.7|362.55|362.85|362.7|362.65|362.45|87
1622175000000|2021-05-28 04:10:00|362.65|362.5|363|362.8|363|362.85|362.65|362.45|180
1622175300000|2021-05-28 04:15:00|363.05|362.85|363.2|363.05|363.35|363.15|363|362.85|265
1622175600000|2021-05-28 04:20:00|363.25|363.1|363.4|363.25|363.4|363.25|363.1|362.9|199
1622175900000|2021-05-28 04:25:00|363.35|363.15|363.1|362.95|363.4|363.25|362.9|362.75|168
1622176200000|2021-05-28 04:30:00|363.05|362.9|363.3|363.1|363.3|363.1|363|362.85|73
1622176500000|2021-05-28 04:35:00|363.25|363.05|363.2|363.05|363.25|363.05|363.2|363.05|68
1622176800000|2021-05-28 04:40:00|363.25|363|363.05|362.9|363.25|363.1|363|362.85|217
1622177100000|2021-05-28 04:45:00|363.1|362.85|362.95|362.8|363.1|362.9|362.95|362.8|68
1622177400000|2021-05-28 04:50:00|362.9|362.75|362.95|362.8|363|362.85|362.9|362.75|67
1622177700000|2021-05-28 04:55:00|363|362.85|363.15|363|363.15|363|362.9|362.75|141
1622178000000|2021-05-28 05:00:00|363.2|362.95|363.05|362.9|363.2|363|362.75|362.6|317
1622178300000|2021-05-28 05:05:00|363.1|362.95|363.15|363|363.15|363|363.1|362.9|124
1622178600000|2021-05-28 05:10:00|363.2|363.05|363.15|363|363.2|363.05|363.05|362.9|136
1622178900000|2021-05-28 05:15:00|363.2|363.05|363.2|363.05|363.4|363.2|363.15|363.05|155
1622179200000|2021-05-28 05:20:00|363.15|363|363.3|363.15|363.4|363.2|363.15|363|128
1622179500000|2021-05-28 05:25:00|363.25|363.1|363.1|362.95|363.3|363.1|363.1|362.95|78
1622179800000|2021-05-28 05:30:00|363.05|362.9|363.1|362.95|363.15|362.95|363|362.85|140
1622180100000|2021-05-28 05:35:00|363.15|363|363.15|363|363.15|363|363.1|362.9|85
1622180400000|2021-05-28 05:40:00|363.1|362.95|363.05|362.9|363.15|363|363|362.8|101
1622180700000|2021-05-28 05:45:00|363|362.85|362.95|362.8|363.1|362.95|362.95|362.8|104
1622181000000|2021-05-28 05:50:00|363|362.85|363|362.8|363.05|362.85|362.95|362.75|111
1622181300000|2021-05-28 05:55:00|362.95|362.85|363|362.8|363.05|362.9|362.95|362.75|81
1622181600000|2021-05-28 06:00:00|362.95|362.75|362.65|362.5|363|362.75|362.45|362.3|300
1622181900000|2021-05-28 06:05:00|362.7|362.55|362.65|362.5|362.8|362.6|362.65|362.45|117
1622182200000|2021-05-28 06:10:00|362.7|362.45|362.5|362.35|362.7|362.5|362.45|362.3|108
1622182500000|2021-05-28 06:15:00|362.45|362.3|362.35|362.2|362.55|362.35|362.25|362.1|122
1622182800000|2021-05-28 06:20:00|362.4|362.25|362.3|362.15|362.45|362.25|362.25|362.1|126
1622183100000|2021-05-28 06:25:00|362.35|362.2|362.1|361.95|362.35|362.2|362.1|361.95|246
1622183400000|2021-05-28 06:30:00|362.05|361.9|362.1|361.95|362.2|362|362.05|361.85|186
1622183700000|2021-05-28 06:35:00|362.15|362|362.15|362|362.2|362|362.05|361.85|105
1622184000000|2021-05-28 06:40:00|362.2|362.05|362.35|362.2|362.35|362.2|362.2|362.05|193
1622184300000|2021-05-28 06:45:00|362.3|362.15|362.1|361.95|362.3|362.15|362.1|361.95|375
1622184600000|2021-05-28 06:50:00|362.15|362|362.2|362.05|362.2|362.05|362.1|361.95|98
1622184900000|2021-05-28 06:55:00|362.25|362|362.15|362|362.3|362.15|362.15|362|145
1622185200000|2021-05-28 07:00:00|362.2|361.95|361.9|361.75|362.2|362|361.9|361.75|309
1622185500000|2021-05-28 07:05:00|361.85|361.7|361.75|361.6|361.9|361.75|361.7|361.55|316
1622185800000|2021-05-28 07:10:00|361.65|361.5|362|361.85|362.05|361.9|361.65|361.5|380
1622186100000|2021-05-28 07:15:00|361.95|361.8|361.9|361.75|362|361.85|361.9|361.75|294
1622186400000|2021-05-28 07:20:00|361.95|361.8|361.95|361.8|362|361.85|361.9|361.75|473
1622186700000|2021-05-28 07:25:00|361.9|361.75|362.05|361.9|362.05|361.9|361.9|361.75|198
1622187000000|2021-05-28 07:30:00|362|361.85|362.2|362.05|362.25|362.1|362|361.85|147
1622187300000|2021-05-28 07:35:00|362.25|362|362.2|362.05|362.25|362.05|362.1|361.95|85
1622187600000|2021-05-28 07:40:00|362.25|362.1|362.2|362.05|362.3|362.15|362.2|362.05|156
1622187900000|2021-05-28 07:45:00|362.3|362.1|362.2|362.05|362.3|362.15|362.15|362|137
1622188200000|2021-05-28 07:50:00|362.25|362.1|362.35|362.2|362.35|362.2|362.2|362.05|109
1622188500000|2021-05-28 07:55:00|362.4|362.25|362.4|362.25|362.5|362.35|362.35|362.2|178
1622188800000|2021-05-28 08:00:00|362.45|362.3|362.45|362.25|362.5|362.35|362.3|362.15|108
1622189100000|2021-05-28 08:05:00|362.5|362.3|362.55|362.4|362.6|362.45|362.4|362.25|141
1622189400000|2021-05-28 08:10:00|362.5|362.35|362.3|362.15|362.5|362.35|362.3|362.15|118
1622189700000|2021-05-28 08:15:00|362.35|362.2|362.3|362.1|362.4|362.25|362.15|362|103
1622190000000|2021-05-28 08:20:00|362.35|362.15|362.2|362.05|362.35|362.15|362.15|362|121
1622190300000|2021-05-28 08:25:00|362.25|362|362.2|362|362.25|362.05|362.15|361.95|46
1622190600000|2021-05-28 08:30:00|362.15|361.95|362.1|361.95|362.15|362|362|361.85|119
1622190900000|2021-05-28 08:35:00|362.05|361.9|362.1|361.9|362.15|362|362|361.85|170
1622191200000|2021-05-28 08:40:00|362.05|361.85|362|361.85|362.05|361.9|361.95|361.8|153
1622191500000|2021-05-28 08:45:00|361.95|361.8|362.1|361.95|362.3|362.15|361.95|361.8|250
1622191800000|2021-05-28 08:50:00|362.2|362.05|362.1|361.95|362.25|362.1|362.05|361.85|167
1622192100000|2021-05-28 08:55:00|362.05|361.9|362.3|362.15|362.3|362.15|362.05|361.9|332
1622192400000|2021-05-28 09:00:00|362.4|362.2|361.8|361.55|362.45|362.3|361.7|361.5|1247
1622192700000|2021-05-28 09:05:00|361.75|361.6|361.45|361.25|361.85|361.7|361.35|361.2|275
1622193000000|2021-05-28 09:10:00|361.4|361.3|361.5|361.3|361.5|361.35|361.4|361.25|171
1622193300000|2021-05-28 09:15:00|361.6|361.5|361.55|361.35|361.8|361.55|361.5|361.3|99
1622193600000|2021-05-28 09:20:00|361.8|361.2|361.9|361.3|361.9|361.3|361.8|361.2|0
1622193900000|2021-05-28 09:25:00|||||||||15
1622194200000|2021-05-28 09:30:00|361.8|361.2|361.8|361.2|361.9|361.3|361.8|361.2|0
1622194500000|2021-05-28 09:35:00|361.9|361.3|361.9|361.3|361.9|361.3|361.8|361.2|0
1622194800000|2021-05-28 09:40:00|362|361.4|362|361.4|362|361.4|361.9|361.3|0
1622195100000|2021-05-28 09:45:00|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|0
1622195400000|2021-05-28 09:50:00|361.6|361.1|361.55|361.35|361.6|361.4|361.45|361.1|10
1622195700000|2021-05-28 09:55:00|361.6|361.4|361.75|361.6|361.75|361.6|361.55|361.4|12
1622196000000|2021-05-28 10:00:00|361.7|361.55|361.7|361.5|361.8|361.6|361.65|361.5|5
1622196300000|2021-05-28 10:05:00|361.65|361.4|361.55|361.3|361.65|361.4|361.55|361.3|9
1622196600000|2021-05-28 10:10:00||361.35||361.3||361.35||361.3|3
1622196900000|2021-05-28 10:15:00|||||||||1
1622197200000|2021-05-28 10:20:00|361.5|361.35|361.55|361.35|361.55|361.35|361.45|361.35|2
1622197500000|2021-05-28 10:25:00|361.5|361.4|361.55|361.3|361.6|361.4|361.5|361.3|9
1622197800000|2021-05-28 10:30:00|361.5|361.35|361.55|361.35|361.55|361.35|361.45|361.35|5
1622198100000|2021-05-28 10:35:00|361.5|361.4|361.65|361.45|361.65|361.45|361.5|361.4|8
1622198400000|2021-05-28 10:40:00|361.6|361.4|361.5|361.35|361.6|361.4|361.5|361.3|4
1622198700000|2021-05-28 10:45:00|361.45|361.3|361.45|361.3|361.5|361.3|361.45|361.3|8
1622199000000|2021-05-28 10:50:00|361.5|361.35|361.75|361.55|361.75|361.55|361.5|361.35|11
1622199300000|2021-05-28 10:55:00|361.85|361.65|361.85|361.6|361.85|361.65|361.85|361.6|27
1622199600000|2021-05-28 11:00:00|361.8|361.55|361.8|361.5|361.8|361.55|361.65|361.45|8
1622199900000|2021-05-28 11:05:00|361.75|361.45|361.7|361.45|361.75|361.5|361.7|361.45|1
1622200200000|2021-05-28 11:10:00|361.65|361.5|361.65|361.35|361.65|361.5|361.65|361.35|2
1622200500000|2021-05-28 11:15:00|361.6||361.6||361.6||361.6||3
1622200800000|2021-05-28 11:20:00|361.55|361.4|361.7|361.4|361.7|361.4|361.5|361.4|14
1622201100000|2021-05-28 11:25:00|||||||||1
1622201400000|2021-05-28 11:30:00|361.65||361.65||361.65||361.65||6
1622201700000|2021-05-28 11:35:00|361.6|361.35|361.55|361.35|361.6|361.35|361.55|361.35|4
1622202000000|2021-05-28 11:40:00|361.6||361.65||361.65||361.6||5
1622202300000|2021-05-28 11:45:00|361.6|361.4|361.55|361.4|361.6|361.4|361.5|361.4|5
1622202600000|2021-05-28 11:50:00|361.5|361.35|361.45|361.3|361.55|361.4|361.45|361.3|15
1622202900000|2021-05-28 11:55:00|361.5|361.35|361.55|361.35|361.55|361.35|361.5|361.35|9
1622203200000|2021-05-28 12:00:00|361.5|361.4|361.6|361.35|361.6|361.4|361.5|361.3|20
1622203500000|2021-05-28 12:05:00|361.55|361.3|361.55|361.35|361.55|361.35|361.45|361.3|8
1622203800000|2021-05-28 12:10:00|361.5|361.3|361.45|361.3|361.55|361.35|361.45|361.25|47
1622204100000|2021-05-28 12:15:00|361.5|361.35|361.6|361.35|361.6|361.35|361.5|361.35|16
1622204400000|2021-05-28 12:20:00|361.65|361.4|361.65|361.4|361.7|361.4|361.65|361.4|6
1622204700000|2021-05-28 12:25:00|361.6|361.35|361.6|361.45|361.6|361.45|361.6|361.35|12
1622205000000|2021-05-28 12:30:00|361.75|361.3|361.8|361.55|361.95|361.65|361.75|361.3|17
1622205300000|2021-05-28 12:35:00|361.75|361.45|361.65|361.35|361.75|361.45|361.5|361.3|28
1622205600000|2021-05-28 12:40:00|361.7|361.4|361.7|361.45|361.7|361.55|361.7|361.4|8
1622205900000|2021-05-28 12:45:00|361.65|361.4|361.65|361.4|361.7|361.45|361.65|361.35|19
1622206200000|2021-05-28 12:50:00|361.7|361.55|361.75|361.55|361.8|361.65|361.7|361.55|45
1622206500000|2021-05-28 12:55:00|361.8|361.65|361.9|361.7|362|361.8|361.8|361.6|90
1622206800000|2021-05-28 13:00:00|361.95|361.75|362|361.8|362|361.85|361.95|361.75|25
1622207100000|2021-05-28 13:05:00|362.05|361.85|362.2|362|362.25|362|362.05|361.8|33
1622207400000|2021-05-28 13:10:00|362.15|361.95|362.1|361.85|362.15|361.95|362.1|361.85|15
1622207700000|2021-05-28 13:15:00|362.05|361.9|362.3|362.05|362.3|362.05|362.05|361.85|29
1622208000000|2021-05-28 13:20:00|362.35|362.1|362.25|362.05|362.35|362.15|362.2|362.05|21
1622208300000|2021-05-28 13:25:00|362.3|362.1|362.3|362.1|362.3|362.15|362.3|362.05|24
1622208600000|2021-05-28 13:30:00|362.35|362.15|362.5|362.25|362.5|362.25|362.25|362.05|79
1622208900000|2021-05-28 13:35:00|362.55|362.3|362.55|362.4|362.55|362.4|362.55|362.25|24
1622209200000|2021-05-28 13:40:00|362.6|362.45|362.55|362.35|362.6|362.45|362.55|362.35|35
1622209500000|2021-05-28 13:45:00|362.6|362.4|362.55|362.35|362.7|362.45|362.55|362.35|55
1622209800000|2021-05-28 13:50:00|362.6|362.4|362.9|362.65|362.95|362.75|362.6|362.4|29
1622210100000|2021-05-28 13:55:00|362.85|362.7|362.85|362.6|363.05|362.8|362.75|362.55|28
1622210400000|2021-05-28 14:00:00|362.95|362.65|362.85|362.6|363.1|362.8|362.65|362.45|22
1622210700000|2021-05-28 14:05:00|362.9|362.7|362.85|362.65|363|362.85|362.85|362.65|28
1622211000000|2021-05-28 14:10:00|362.8|362.6|362.7|362.5|362.8|362.6|362.65|362.45|23
1622211300000|2021-05-28 14:15:00|362.75|362.55|362.6|362.4|362.8|362.6|362.6|362.4|68
1622211600000|2021-05-28 14:20:00|362.65|362.45|362.6|362.35|362.7|362.45|362.55|362.35|17
1622211900000|2021-05-28 14:25:00|362.55|362.4|362.5|362.3|362.65|362.45|362.5|362.3|26
1622212200000|2021-05-28 14:30:00|362.55|362.35|362.9|362.7|362.9|362.7|362.55|362.35|25
1622212500000|2021-05-28 14:35:00|362.85|362.6|362.8|362.6|362.85|362.6|362.8|362.6|17
1622212800000|2021-05-28 14:40:00|362.75|362.65|362.9|362.7|362.9|362.75|362.75|362.6|18
1622213100000|2021-05-28 14:45:00|362.85|362.75|362.8|362.55|362.9|362.75|362.8|362.55|18
1622213400000|2021-05-28 14:50:00|362.85|362.6|362.9|362.6|362.9|362.6|362.85|362.6|6
1622213700000|2021-05-28 14:55:00||362.65||362.7||362.7||362.65|0
1622214000000|2021-05-28 15:00:00|362.85|362.65|362.85|362.6|362.85|362.65|362.85|362.6|6
1622214300000|2021-05-28 15:05:00|362.9||362.9||362.9||362.9||2
1622214600000|2021-05-28 15:10:00|362.85|362.65|362.85|362.65|362.9|362.65|362.85|362.6|6
1622214900000|2021-05-28 15:15:00|362.9|362.7|362.9|362.75|362.95|362.8|362.9|362.7|27
1622215200000|2021-05-28 15:20:00|362.95||362.95||362.95||362.95||14
1622215500000|2021-05-28 15:25:00|362.9|362.7|363|362.8|363|362.8|362.9|362.65|19
1622215800000|2021-05-28 15:30:00|363.05|362.75|363|362.7|363.05|362.75|362.95|362.7|22
1622216100000|2021-05-28 15:35:00|363.05|362.75|363.05|362.8|363.05|362.8|363.05|362.75|22
1622216700000|2021-05-28 15:45:00|363|362.9|362.95|362.7|363|362.9|362.95|362.7|7
1622217000000|2021-05-28 15:50:00|362.85|362.65|362.95|362.7|362.95|362.7|362.85|362.65|8
1622217300000|2021-05-28 15:55:00|363|362.75|363|362.7|363|362.75|363|362.7|3
1622217600000|2021-05-28 16:00:00||362.75||362.75||362.75||362.7|4
1622217900000|2021-05-28 16:05:00|||||||||2
1622218500000|2021-05-28 16:15:00|363.05|362.8|363.05|362.8|363.05|362.8|363.05|362.8|0
1622218800000|2021-05-28 16:20:00|||||||||1
1622219100000|2021-05-28 16:25:00||362.75||362.8||362.8||362.75|3
1622219400000|2021-05-28 16:30:00||362.75||362.75||362.75||362.75|4
1622219700000|2021-05-28 16:35:00|363|362.8|363.05|362.85|363.05|362.85|363|362.8|5
1622220000000|2021-05-28 16:40:00|||||||||4
1622220300000|2021-05-28 16:45:00|363|362.8|362.9|362.65|363.05|362.85|362.9|362.65|24
1622220600000|2021-05-28 16:50:00||362.7||362.7||362.7||362.65|1
1622220900000|2021-05-28 16:55:00|||||||||3
1622221200000|2021-05-28 17:00:00|363|362.75|363|362.75|363|362.75|363|362.75|6
1622221500000|2021-05-28 17:05:00||362.7||362.7||362.7||362.7|3
1622221800000|2021-05-28 17:10:00|362.95|362.6|362.65|362.4|362.95|362.6|362.65|362.4|63
1622222100000|2021-05-28 17:15:00|362.6|362.35|362.75|362.55|362.75|362.55|362.6|362.35|25
1622222400000|2021-05-28 17:20:00|362.8|362.5|362.8|362.55|362.8|362.55|362.8|362.5|11
1622222700000|2021-05-28 17:25:00|362.85||362.7||362.85||362.7||4
1622223000000|2021-05-28 17:30:00|362.75||362.75||362.8||362.75||9
1622223300000|2021-05-28 17:35:00|362.8|362.5|362.7|362.45|362.8|362.5|362.7|362.45|10
1622223600000|2021-05-28 17:40:00|||||||||1
1622223900000|2021-05-28 17:45:00|362.75||362.75||362.75||362.75||4
1622224200000|2021-05-28 17:50:00|362.7||362.7||362.7||362.7||2
1622224500000|2021-05-28 17:55:00|362.65||362.65||362.65||362.65||0
1622224800000|2021-05-28 18:00:00|362.7||362.7||362.7||362.7||3
1622225400000|2021-05-28 18:10:00|362.65|362.4|362.65|362.4|362.65|362.4|362.65|362.4|2
1622226000000|2021-05-28 18:20:00|||||||||4
1622226300000|2021-05-28 18:25:00|362.6||362.65||362.65||362.6||16
1622226600000|2021-05-28 18:30:00|||||||||5
1622226900000|2021-05-28 18:35:00|362.7||362.7||362.7||362.65||8
1622227200000|2021-05-28 18:40:00|362.65||362.7||362.7||362.65||4
1622227500000|2021-05-28 18:45:00|362.75||362.75||362.75||362.75||6
1622227800000|2021-05-28 18:50:00|||||||||10
1622228100000|2021-05-28 18:55:00|362.8||362.8||362.8||362.8||10
1622228400000|2021-05-28 19:00:00|||||||||7
1622228700000|2021-05-28 19:05:00|||||||||6
1622229000000|2021-05-28 19:10:00|362.75|362.5|362.75|362.45|362.75|362.5|362.75|362.45|11
1622229300000|2021-05-28 19:15:00|||||||||5
1622229600000|2021-05-28 19:20:00|||||||||6
1622229900000|2021-05-28 19:25:00|362.7|362.5|362.7|362.5|362.7|362.5|362.7|362.5|8
1622230200000|2021-05-28 19:30:00||362.45||362.5||362.5||362.45|11
1622230500000|2021-05-28 19:35:00|362.55|362.4|362.8|362.6|362.8|362.6|362.55|362.4|35
1622230800000|2021-05-28 19:40:00|362.7|362.55|362.65|362.4|362.7|362.6|362.65|362.4|27
1622231100000|2021-05-28 19:45:00|||||||||3
1622231400000|2021-05-28 19:50:00|362.6|362.35|362.4|362.1|362.6|362.35|362.3|362.1|56
1622231700000|2021-05-28 19:55:00|362.35|362.05|361.8|361.55|362.35|362.05|361.8|361.55|23
1622232000000|2021-05-28 20:00:00|361.85|361.6|361.75|361.5|361.95|361.65|361.75|361.5|75
1622232300000|2021-05-28 20:05:00|361.7|361.45|361.7|361.45|361.7|361.45|361.7|361.45|9
1622232600000|2021-05-28 20:10:00|361.8|361.5|361.85|361.6|361.85|361.6|361.75|361.5|6
1622234400000|2021-05-28 20:40:00|361.75|361.55|361.9|361.55|361.9|361.55|361.75|361.4|6
1622234700000|2021-05-28 20:45:00|361.85|361.6|361.5|361|361.9|361.6|361.35|360.95|64
1622235000000|2021-05-28 20:50:00|361.45||361.5||361.5||361.3||2
1622235300000|2021-05-28 20:55:00|361.55|360.8|362|360.8|362.45|361.9|361.15|360.8|37
1622412000000|2021-05-30 22:00:00|361.8|361.2|361.9|361.3|361.9|361.3|361.8|361.2|0
1622412600000|2021-05-30 22:10:00|362|361.4|361.9|361.3|362|361.4|361.9|361.3|0
1622413200000|2021-05-30 22:20:00|362|361.4|362|361.4|362|361.4|361.9|361.3|0
1622413500000|2021-05-30 22:25:00|362.1|361.5|362.1|361.5|362.1|361.5|362|361.4|0
1622413800000|2021-05-30 22:30:00|362|361.4|362|361.4|362.1|361.5|362|361.4|0
1622414100000|2021-05-30 22:35:00|362.1|361.5|362.1|361.5|362.1|361.5|362|361.4|0
1622414400000|2021-05-30 22:40:00|362|361.4|362.1|361.5|362.1|361.5|362|361.4|0
1622414700000|2021-05-30 22:45:00|362.2|361.6|362.1|361.5|362.2|361.6|362.1|361.5|0
1622415000000|2021-05-30 22:50:00|362.2|361.6|362.3|361.7|362.4|361.8|362.2|361.6|0
1622415300000|2021-05-30 22:55:00|362.4|361.8|362.4|361.8|362.4|361.8|362.3|361.7|0
1622415900000|2021-05-30 23:05:00|362.5|361.9|362.4|361.8|362.5|361.9|362.4|361.8|0
1622416500000|2021-05-30 23:15:00|362.5|361.9|362.5|361.9|362.5|361.9|362.4|361.8|0
1622416800000|2021-05-30 23:20:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1622417400000|2021-05-30 23:30:00|362.4|361.8|362.5|361.9|362.5|361.9|362.4|361.8|0
1622417700000|2021-05-30 23:35:00|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|0
1622418000000|2021-05-30 23:40:00|362.3|361.7|362.3|361.7|362.3|361.7|362.3|361.7|0
1622418300000|2021-05-30 23:45:00|362.2|361.6|362.3|361.7|362.3|361.7|362.2|361.6|0
1622418600000|2021-05-30 23:50:00|362.2|361.6|362.3|361.7|362.4|361.8|362.2|361.6|0
1622418900000|2021-05-30 23:55:00|362.4|361.8|362.3|361.7|362.4|361.8|362.3|361.7|0
1622419200000|2021-05-31 00:00:00|362.4|361.8|362.4|361.8|362.4|361.8|362.2|361.6|0
1622419500000|2021-05-31 00:05:00|362.3|361.7|362.4|361.8|362.5|361.9|362.3|361.7|0
1622419800000|2021-05-31 00:10:00|362.3|361.7|362.4|361.8|362.4|361.8|362.3|361.7|0
1622420100000|2021-05-31 00:15:00|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622420400000|2021-05-31 00:20:00|362.5|361.9|362.6|362|362.6|362|362.5|361.9|0
1622420700000|2021-05-31 00:25:00|362.5|361.9|362.4|361.8|362.5|361.9|362.4|361.8|0
1622421000000|2021-05-31 00:30:00|361.75|361.45|360.65|360.45|361.9|361.75|360.65|360.45|410
1622421300000|2021-05-31 00:35:00|360.6|360.5|360.45|360.15|361|360.8|360.2|360|479
1622421600000|2021-05-31 00:40:00|360.3|360.2|360.4|360.15|360.45|360.25|360.1|359.9|127
1622421900000|2021-05-31 00:45:00|360.35|360.25|360.65|360.35|360.65|360.5|360.25|360.1|67
1622422200000|2021-05-31 00:50:00|360.6|360.3|360.95|360.8|360.95|360.8|360.4|360.25|110
1622422500000|2021-05-31 00:55:00|361|360.85|361.25|361|361.45|361.3|360.75|360.6|146
1622422800000|2021-05-31 01:00:00|361.35|361.05|362.5|362.3|362.55|362.35|361.25|361|405
1622423100000|2021-05-31 01:05:00|362.45|362.15|361.85|361.6|362.5|362.2|361.65|361.5|184
1622423400000|2021-05-31 01:10:00|361.8|361.7|362.15|361.9|362.25|362|361.7|361.5|225
1622423700000|2021-05-31 01:15:00|362.1|361.85|362.55|362.35|362.55|362.35|362.1|361.85|177
1622424000000|2021-05-31 01:20:00|362.6|362.4|362.25|362.05|362.6|362.45|362.25|362.05|152
1622424300000|2021-05-31 01:25:00|362.2|361.95|361.7|361.5|362.2|361.95|361.5|361.3|190
1622424600000|2021-05-31 01:30:00|361.65|361.6|361.45|361.25|361.8|361.65|361.45|361.25|124
1622424900000|2021-05-31 01:35:00|361.4|361.2|361.39|361.14|361.55|361.35|361.25|361.05|151
1622425200000|2021-05-31 01:40:00|361.34|361.09|360.99|360.84|361.39|361.19|360.79|360.64|212
1622425500000|2021-05-31 01:45:00|360.94|360.79|361.24|361.04|361.29|361.09|360.79|360.64|97
1622425800000|2021-05-31 01:50:00|361.19|360.99|361.09|360.89|361.29|361.09|360.94|360.79|92
1622426100000|2021-05-31 01:55:00|361.04|360.79|361.04|360.84|361.04|360.89|360.89|360.69|102
1622426400000|2021-05-31 02:00:00|361.09|360.89|360.34|360.14|361.09|360.94|360.29|360.09|411
1622426700000|2021-05-31 02:05:00|360.29|360.19|360.64|360.49|360.64|360.49|360.29|360.19|192
1622427000000|2021-05-31 02:10:00|360.59|360.44|360.69|360.49|360.74|360.54|360.49|360.34|167
1622427300000|2021-05-31 02:15:00|360.64|360.54|360.29|360.09|360.69|360.54|360.29|360.09|152
1622427600000|2021-05-31 02:20:00|360.24|360.04|359.74|359.54|360.24|360.04|359.64|359.49|266
1622427900000|2021-05-31 02:25:00|359.69|359.49|359.64|359.49|359.79|359.59|359.59|359.44|127
1622428200000|2021-05-31 02:30:00|359.59|359.44|359.04|358.84|359.59|359.44|358.99|358.84|408
1622428500000|2021-05-31 02:35:00|358.99|358.89|359.34|359.19|359.49|359.29|358.99|358.89|194
1622428800000|2021-05-31 02:40:00|359.39|359.29|359.29|359.09|359.44|359.29|359.24|359.09|92
1622429100000|2021-05-31 02:45:00|359.24|359.04|359.39|359.19|359.49|359.29|359.19|359.04|56
1622429400000|2021-05-31 02:50:00|359.44|359.24|359.29|359.09|359.44|359.29|359.24|359.04|121
1622429700000|2021-05-31 02:55:00|359.24|359.04|359.19|358.99|359.29|359.09|359.19|358.99|46
1622430000000|2021-05-31 03:00:00|359.14|358.89|358.89|358.69|359.14|358.89|358.74|358.59|161
1622430300000|2021-05-31 03:05:00|358.94|358.74|358.94|358.74|359.19|359.04|358.89|358.69|178
1622430600000|2021-05-31 03:10:00|358.89|358.79|358.74|358.54|359.04|358.89|358.69|358.54|194
1622430900000|2021-05-31 03:15:00|358.69|358.59|358.54|358.34|358.79|358.64|358.44|358.29|199
1622431200000|2021-05-31 03:20:00|358.49|358.39|358.49|358.29|358.59|358.39|358.29|358.14|258
1622431500000|2021-05-31 03:25:00|358.44|358.34|358.44|358.29|358.49|358.34|358.39|358.19|154
1622431800000|2021-05-31 03:30:00|358.39|358.24|358.29|358.14|358.39|358.24|358.24|358.04|131
1622432100000|2021-05-31 03:35:00|358.34|358.09|357.99|357.84|358.34|358.14|357.89|357.74|297
1622432400000|2021-05-31 03:40:00|357.94|357.79|358.04|357.84|358.14|357.94|357.89|357.74|161
1622432700000|2021-05-31 03:45:00|357.99|357.79|357.99|357.84|358.04|357.89|357.89|357.69|156
1622433000000|2021-05-31 03:50:00|357.94|357.79|357.84|357.64|357.99|357.79|357.74|357.59|171
1622433300000|2021-05-31 03:55:00|357.79|357.59|357.89|357.74|357.94|357.74|357.74|357.59|105
1622433600000|2021-05-31 04:00:00|357.84|357.64|357.59|357.44|357.89|357.69|357.54|357.34|128
1622433900000|2021-05-31 04:05:00|357.54|357.39|357.64|357.49|357.79|357.64|357.54|357.34|108
1622434200000|2021-05-31 04:10:00|357.59|357.44|357.54|357.34|357.74|357.54|357.54|357.34|231
1622434500000|2021-05-31 04:15:00|357.49|357.39|357.74|357.54|357.84|357.64|357.49|357.39|236
1622434800000|2021-05-31 04:20:00|357.79|357.59|357.49|357.29|357.79|357.64|357.49|357.29|160
1622435100000|2021-05-31 04:25:00|357.44|357.34|357.34|357.19|357.49|357.34|357.29|357.14|159
1622435400000|2021-05-31 04:30:00|357.39|357.14|357.54|357.39|357.64|357.49|357.29|357.14|108
1622435700000|2021-05-31 04:35:00|357.59|357.44|357.64|357.44|357.69|357.54|357.44|357.24|62
1622436000000|2021-05-31 04:40:00|357.69|357.49|357.79|357.59|357.89|357.69|357.54|357.39|76
1622436300000|2021-05-31 04:45:00|357.84|357.64|357.94|357.74|357.94|357.79|357.79|357.59|75
1622436600000|2021-05-31 04:50:00|357.89|357.79|357.94|357.79|357.94|357.79|357.89|357.74|14
1622436900000|2021-05-31 04:55:00|357.99|357.74|357.94|357.79|358.09|357.89|357.89|357.74|102
1622437200000|2021-05-31 05:00:00|357.99|357.84|357.99|357.84|357.99|357.84|357.84|357.64|68
1622437500000|2021-05-31 05:05:00|358.04|357.89|358.14|357.99|358.24|358.09|357.99|357.84|76
1622437800000|2021-05-31 05:10:00|358.09|357.94|358.04|357.89|358.14|357.94|358.04|357.89|33
1622438100000|2021-05-31 05:15:00|357.99|357.84|358.14|357.99|358.19|358.04|357.99|357.84|80
1622438400000|2021-05-31 05:20:00|358.09|357.94|358.19|358.04|358.24|358.09|358.09|357.89|25
1622438700000|2021-05-31 05:25:00|358.14|357.99|358.24|358.04|358.24|358.09|358.09|357.94|34
1622439000000|2021-05-31 05:30:00|358.19|357.99|358.34|358.14|358.44|358.24|358.19|357.99|56
1622439300000|2021-05-31 05:35:00|358.39|358.19|358.44|358.29|358.54|358.34|358.39|358.19|50
1622439600000|2021-05-31 05:40:00|358.54|358.24|358.89|358.69|358.99|358.84|358.54|358.24|125
1622439900000|2021-05-31 05:45:00|358.84|358.59|358.89|358.69|358.94|358.74|358.69|358.54|57
1622440200000|2021-05-31 05:50:00|358.84|358.74|358.59|358.39|358.84|358.74|358.59|358.39|59
1622440500000|2021-05-31 05:55:00|358.54|358.44|358.64|358.44|358.64|358.44|358.39|358.19|111
1622440800000|2021-05-31 06:00:00|358.69|358.49|358.54|358.39|358.79|358.59|358.44|358.29|78
1622441100000|2021-05-31 06:05:00|358.64|358.44|358.64|358.49|358.74|358.54|358.44|358.29|106
1622441400000|2021-05-31 06:10:00|358.59|358.44|358.74|358.59|358.74|358.59|358.54|358.34|74
1622441700000|2021-05-31 06:15:00|358.69|358.54|358.74|358.54|358.74|358.54|358.64|358.49|32
1622442000000|2021-05-31 06:20:00|358.69|358.49|358.59|358.44|358.74|358.49|358.59|358.39|41
1622442300000|2021-05-31 06:25:00|358.54|358.39|358.49|358.34|358.59|358.44|358.44|358.29|45
1622442600000|2021-05-31 06:30:00|358.44|358.29|358.64|358.49|358.64|358.49|358.39|358.19|71
1622442900000|2021-05-31 06:35:00|358.59|358.44|358.49|358.34|358.64|358.49|358.49|358.34|26
1622443200000|2021-05-31 06:40:00|358.54|358.39|358.74|358.59|358.79|358.64|358.49|358.39|46
1622443500000|2021-05-31 06:45:00|358.79|358.64|358.89|358.74|358.94|358.74|358.69|358.54|73
1622443800000|2021-05-31 06:50:00|358.94|358.79|358.99|358.84|359.04|358.89|358.89|358.74|110
1622444100000|2021-05-31 06:55:00|359.04|358.79|358.79|358.59|359.04|358.84|358.79|358.59|53
1622444400000|2021-05-31 07:00:00|358.74|358.54|358.84|358.69|358.89|358.69|358.64|358.49|65
1622444700000|2021-05-31 07:05:00|358.89|358.74|358.99|358.79|359.04|358.89|358.89|358.74|79
1622445000000|2021-05-31 07:10:00|358.94|358.74|358.79|358.64|358.99|358.79|358.79|358.64|37
1622445300000|2021-05-31 07:15:00|358.84|358.69|358.94|358.79|358.94|358.79|358.79|358.69|31
1622445600000|2021-05-31 07:20:00|358.89|358.74|358.89|358.74|358.94|358.79|358.84|358.69|83
1622445900000|2021-05-31 07:25:00|358.84|358.69|358.79|358.64|358.89|358.69|358.69|358.54|56
1622446200000|2021-05-31 07:30:00|358.74|358.59|358.99|358.84|359.04|358.89|358.69|358.54|124
1622446500000|2021-05-31 07:35:00|359.04|358.89|358.99|358.79|359.09|358.89|358.94|358.74|122
1622446800000|2021-05-31 07:40:00|358.94|358.74|358.99|358.79|358.99|358.84|358.89|358.74|59
1622447100000|2021-05-31 07:45:00|358.94|358.74|358.99|358.84|358.99|358.84|358.89|358.74|65
1622447400000|2021-05-31 07:50:00|359.04|358.89|358.79|358.64|359.04|358.89|358.79|358.59|130
1622447700000|2021-05-31 07:55:00|358.84|358.69|358.99|358.79|358.99|358.84|358.84|358.69|90
1622448000000|2021-05-31 08:00:00|358.94|358.84|358.99|358.79|358.99|358.84|358.84|358.69|103
1622448300000|2021-05-31 08:05:00|358.94|358.84|359.14|358.99|359.29|359.09|358.94|358.79|179
1622448600000|2021-05-31 08:10:00|359.19|359.04|359.44|359.24|359.44|359.29|359.19|359.04|305
1622448900000|2021-05-31 08:15:00|359.49|359.29|359.49|359.34|359.54|359.39|359.29|359.09|184
1622449200000|2021-05-31 08:20:00|359.54|359.39|359.49|359.34|359.74|359.54|359.44|359.29|241
1622449500000|2021-05-31 08:25:00|359.44|359.29|359.44|359.29|359.54|359.34|359.34|359.19|145
1622449800000|2021-05-31 08:30:00|359.39|359.24|359.59|359.44|359.64|359.49|359.39|359.24|193
1622450100000|2021-05-31 08:35:00|359.54|359.34|359.59|359.39|359.64|359.49|359.49|359.34|125
1622450400000|2021-05-31 08:40:00|359.64|359.44|359.64|359.49|359.74|359.59|359.59|359.44|167
1622450700000|2021-05-31 08:45:00|359.59|359.44|359.54|359.39|359.69|359.49|359.49|359.34|114
1622451000000|2021-05-31 08:50:00|359.49|359.34|359.29|359.14|359.49|359.34|359.29|359.09|153
1622451300000|2021-05-31 08:55:00|359.34|359.19|359.59|359.39|359.64|359.49|359.34|359.14|394
1622451600000|2021-05-31 09:00:00|359.64|359.44|359.29|359.04|359.74|359.59|359.14|358.99|573
1622451900000|2021-05-31 09:05:00|359.24|359.09|359.39|359.24|359.49|359.34|359.24|358.99|276
1622452200000|2021-05-31 09:10:00|359.44|359.29|359.44|359.24|359.54|359.39|359.24|359.09|124
1622452500000|2021-05-31 09:15:00|359.49|359.29|359.59|359.44|359.64|359.49|359.24|359.09|141
1622452800000|2021-05-31 09:20:00|359.84|359.24|359.74|359.14|359.84|359.24|359.74|359.14|0
1622453100000|2021-05-31 09:25:00|359.84|359.24|359.84|359.24|359.84|359.24|359.74|359.14|3
1622453400000|2021-05-31 09:30:00|359.74|359.14|359.74|359.14|359.84|359.24|359.74|359.14|0
1622453700000|2021-05-31 09:35:00|359.84|359.24|359.74|359.14|359.84|359.24|359.74|359.14|0
1622454000000|2021-05-31 09:40:00|359.84|359.24|359.74|359.14|359.84|359.24|359.74|359.14|0
1622454600000|2021-05-31 09:50:00|359.54|359.09|359.09|358.84|359.54|359.19|359.09|358.84|19
1622454900000|2021-05-31 09:55:00|359.04|358.79|358.99|358.79|359.04|358.79|358.84|358.64|31
1622455200000|2021-05-31 10:00:00|359.04|358.84|358.99|358.79|359.09|358.89|358.99|358.79|7
1622455500000|2021-05-31 10:05:00||358.74||358.79||358.84||358.74|1
1622455800000|2021-05-31 10:10:00|359.04|358.84|359.04|358.84|359.04|358.84|359.04|358.84|10
1622456100000|2021-05-31 10:15:00|359.09|358.74|358.99|358.79|359.09|358.79|358.99|358.74|4
1622456400000|2021-05-31 10:20:00|358.89|358.74|359.04|358.84|359.04|358.84|358.89|358.64|19
1622456700000|2021-05-31 10:25:00|358.99|358.89|358.94|358.79|358.99|358.89|358.94|358.79|10
1622457000000|2021-05-31 10:30:00|358.89|358.69|358.79|358.59|358.89|358.74|358.74|358.54|31
1622457300000|2021-05-31 10:35:00|358.84|358.74|359.04|358.79|359.04|358.79|358.84|358.74|15
1622457600000|2021-05-31 10:40:00|359.14|358.84|359.09|358.84|359.14|358.84|359.09|358.84|6
1622457900000|2021-05-31 10:45:00|359.14|358.89|359.24|358.94|359.24|358.94|359.14|358.89|2
1622458200000|2021-05-31 10:50:00|359.14|358.99|359.24|358.99|359.24|358.99|359.14|358.99|2
1622458500000|2021-05-31 10:55:00||359.04||359.04||359.04||359.04|0
1622459400000|2021-05-31 11:10:00|||||||||3
1622459700000|2021-05-31 11:15:00|359.29|359.09|359.29|359.04|359.29|359.09|359.29|359.04|2
1622460000000|2021-05-31 11:20:00|359.24|359.09|359.24|359.04|359.24|359.09|359.24|359.04|2
1622460600000|2021-05-31 11:30:00||359.09||359.04||359.09||359.04|1
1622460900000|2021-05-31 11:35:00|359.19|358.99|359.09|358.89|359.19|358.99|359.09|358.89|1
1622461200000|2021-05-31 11:40:00|359.14|358.94|359.14|358.94|359.14|358.94|359.14|358.89|3
1622461500000|2021-05-31 11:45:00|359.09|358.89|358.99|358.79|359.14|358.89|358.99|358.79|6
1622461800000|2021-05-31 11:50:00|358.94|358.74|358.79|358.64|358.94|358.74|358.79|358.59|10
1622462100000|2021-05-31 11:55:00|358.84|358.59|358.84|358.64|358.84|358.64|358.79|358.59|15
1622462700000|2021-05-31 12:05:00|358.89|358.69|358.89|358.69|358.89|358.69|358.89|358.69|2
1622463000000|2021-05-31 12:10:00|||||||||2
1622463300000|2021-05-31 12:15:00|358.94||358.99||358.99||358.94||1
1622463600000|2021-05-31 12:20:00|358.94||358.94||358.94||358.94||0
1622464200000|2021-05-31 12:30:00|358.99||358.94||358.99||358.94||0
1622464500000|2021-05-31 12:35:00|358.99|358.79|359.09|358.84|359.09|358.84|358.99|358.79|1
1622464800000|2021-05-31 12:40:00||358.89||358.89||358.89||358.89|2
1622465400000|2021-05-31 12:50:00||358.84||358.84||358.84||358.84|2
1622465700000|2021-05-31 12:55:00|359.04|358.79|358.99|358.74|359.04|358.79|358.99|358.74|2
1622466000000|2021-05-31 13:00:00|359.04|358.69|359.04|358.79|359.04|358.79|359.04|358.69|11
1622466600000|2021-05-31 13:10:00|358.99|358.74|359.04|358.74|359.04|358.74|358.99|358.74|4
1622466900000|2021-05-31 13:15:00||358.69||358.69||358.69||358.69|2
1622467200000|2021-05-31 13:20:00|358.99||358.99||358.99||358.99||0
1622467500000|2021-05-31 13:25:00|359.04||358.99||359.04||358.99||3
1622467800000|2021-05-31 13:30:00||358.74||358.69||358.74||358.69|1
1622468400000|2021-05-31 13:40:00||358.64||358.64||358.64||358.64|1
1622468700000|2021-05-31 13:45:00|358.79||358.94||358.94||358.79||1
1622469000000|2021-05-31 13:50:00|358.89||358.94||358.94||358.84||1
1622469600000|2021-05-31 14:00:00|358.79||358.94||358.94||358.79||1
1622469900000|2021-05-31 14:05:00|358.89||358.89||358.89||358.79||1
1622470200000|2021-05-31 14:10:00|358.94|358.69|358.89|358.69|358.94|358.69|358.84|358.69|1
1622470500000|2021-05-31 14:15:00|358.84||358.94||358.94||358.84||6
1622470800000|2021-05-31 14:20:00|||||||||1
1622472000000|2021-05-31 14:40:00|358.84||358.94||358.94||358.84||5
1622472900000|2021-05-31 14:55:00||358.64||358.64||358.74||358.59|18
1622473200000|2021-05-31 15:00:00||358.69||358.69||358.74||358.69|1
1622473500000|2021-05-31 15:05:00||358.74||358.74||358.74||358.74|0
1622473800000|2021-05-31 15:10:00||358.69||358.64||358.69||358.64|2
1622474100000|2021-05-31 15:15:00||358.59||358.59||358.59||358.59|0
1622474400000|2021-05-31 15:20:00||358.74||358.59||358.74||358.59|10
1622474700000|2021-05-31 15:25:00|358.89|358.54|358.89|358.54|358.89|358.54|358.89|358.54|0
1622475000000|2021-05-31 15:30:00|358.84|358.44|358.69|358.44|358.84|358.44|358.54|358.39|34
1622475600000|2021-05-31 15:40:00|||||||||1
1622475900000|2021-05-31 15:45:00|358.64|358.39|358.59|358.34|358.64|358.39|358.49|358.34|19
1622476200000|2021-05-31 15:50:00|358.64|358.54|358.69|358.34|358.74|358.54|358.64|358.34|9
1622476500000|2021-05-31 15:55:00|358.64||358.64||358.64||358.64||0
1622476800000|2021-05-31 16:00:00|358.69|358.39|358.69|358.44|358.69|358.44|358.64|358.39|3
1622477100000|2021-05-31 16:05:00|358.74|358.49|358.79|358.49|358.79|358.49|358.74|358.49|1
1622477400000|2021-05-31 16:10:00|358.74|358.44|358.69|358.44|358.74|358.44|358.69|358.44|1
1622478000000|2021-05-31 16:20:00||358.49||358.44||358.49||358.44|0
1622478300000|2021-05-31 16:25:00|358.64|358.39|358.64|358.34|358.64|358.39|358.64|358.34|0
1622478600000|2021-05-31 16:30:00|358.59||358.59||358.59||358.59||0
1622479800000|2021-05-31 16:50:00|358.54|358.29|358.59|358.34|358.59|358.34|358.54|358.29|14
1622480100000|2021-05-31 16:55:00|358.49||358.59||358.59||358.49||1
1622480700000|2021-05-31 17:05:00|358.64|358.39|358.64|358.39|358.64|358.39|358.64|358.39|3
1622481000000|2021-05-31 17:10:00|358.69|358.44|358.94|358.64|358.94|358.64|358.69|358.44|7
1622482500000|2021-05-31 17:35:00|||||||||1
1622482800000|2021-05-31 17:40:00|358.84||358.79||358.84||358.79||0
1622483400000|2021-05-31 17:50:00||358.59||358.59||358.59||358.59|0
1622483700000|2021-05-31 17:55:00||358.54||358.54||358.54||358.54|0
1622487900000|2021-05-31 19:05:00||358.59||358.59||358.59||358.59|0
1622488200000|2021-05-31 19:10:00|||||||||1
1622493600000|2021-05-31 20:40:00|358.84|358.69|359.29|358.84|359.29|358.94|358.84|358.54|11
1622493900000|2021-05-31 20:45:00|359.24|358.89|359.39|358.89|359.44|359.09|359.24|358.84|2
1622494200000|2021-05-31 20:50:00|359.34||359.39||359.39||359.34||0
1622494800000|2021-05-31 21:00:00||358.74||358.54||358.74||358.54|0
1622495400000|2021-05-31 21:10:00|359.24|358.64|359.24|358.64|359.24|358.64|359.24|358.64|0
1622496600000|2021-05-31 21:30:00|359.34|358.74|359.34|358.74|359.34|358.74|359.34|358.74|0
1622498400000|2021-05-31 22:00:00|359.44|358.84|359.44|358.84|359.54|358.94|359.34|358.74|0
1622498700000|2021-05-31 22:05:00|359.34|358.74|359.44|358.84|359.44|358.84|359.34|358.74|0
1622499600000|2021-05-31 22:20:00|359.54|358.94|359.54|358.94|359.54|358.94|359.44|358.84|0
1622500200000|2021-05-31 22:30:00|359.44|358.84|359.54|358.94|359.54|358.94|359.44|358.84|0
1622500800000|2021-05-31 22:40:00|359.64|359.04|359.64|359.04|359.64|359.04|359.64|359.04|0
1622501400000|2021-05-31 22:50:00|359.54|358.94|359.64|359.04|359.64|359.04|359.54|358.94|0
1622502000000|2021-05-31 23:00:00|359.54|358.94|359.44|358.84|359.64|359.04|359.44|358.84|0
1622502300000|2021-05-31 23:05:00|359.34|358.74|359.44|358.84|359.44|358.84|359.34|358.74|0
1622503500000|2021-05-31 23:25:00|359.54|358.94|359.54|358.94|359.54|358.94|359.44|358.84|0
1622503800000|2021-05-31 23:30:00|359.44|358.84|359.44|358.84|359.54|358.94|359.44|358.84|0
1622504400000|2021-05-31 23:40:00|359.54|358.94|359.64|359.04|359.64|359.04|359.54|358.94|0
1622504700000|2021-05-31 23:45:00|359.54|358.94|359.64|359.04|359.64|359.04|359.54|358.94|0
1622505000000|2021-05-31 23:50:00|359.74|359.14|359.64|359.04|359.74|359.14|359.64|359.04|0
1622505300000|2021-05-31 23:55:00|359.74|359.14|359.74|359.14|359.74|359.14|359.74|359.14|0
1622505600000|2021-06-01 00:00:00|359.64|359.04|359.84|359.24|359.84|359.24|359.64|359.04|0
1622505900000|2021-06-01 00:05:00|359.74|359.14|359.84|359.24|359.84|359.24|359.74|359.14|0
1622506200000|2021-06-01 00:10:00|359.74|359.14|359.74|359.14|359.84|359.24|359.74|359.14|0
1622506500000|2021-06-01 00:15:00|359.64|359.04|359.74|359.14|359.74|359.14|359.64|359.04|0
1622506800000|2021-06-01 00:20:00|359.84|359.24|359.84|359.24|359.84|359.24|359.84|359.24|0
1622507100000|2021-06-01 00:25:00|359.74|359.14|359.74|359.14|359.84|359.24|359.74|359.14|0
1622507400000|2021-06-01 00:30:00|359.14|358.84|359.99|359.74|359.99|359.79|358.29|358.14|387
1622507700000|2021-06-01 00:35:00|359.94|359.79|360.24|360.04|360.49|360.34|359.84|359.69|363
1622508000000|2021-06-01 00:40:00|360.29|360.09|360.29|360.09|360.44|360.24|360.14|359.94|277
1622508300000|2021-06-01 00:45:00|360.24|360.14|360.29|360.09|360.49|360.34|360.14|359.94|256
1622508600000|2021-06-01 00:50:00|360.24|360.04|360.09|359.89|360.44|360.29|360.09|359.89|166
1622508900000|2021-06-01 00:55:00|360.14|359.94|360.29|360.09|360.54|360.39|359.84|359.69|266
1622509200000|2021-06-01 01:00:00|360.24|359.94|360.14|359.89|360.49|360.24|359.59|359.44|679
1622509500000|2021-06-01 01:05:00|360.09|359.94|360.79|360.59|360.79|360.59|359.99|359.79|271
1622509800000|2021-06-01 01:10:00|360.84|360.64|361.49|361.29|361.54|361.39|360.84|360.64|597
1622510100000|2021-06-01 01:15:00|361.54|361.34|361.29|361.09|361.64|361.44|361.19|360.99|250
1622510400000|2021-06-01 01:20:00|361.24|361.14|360.99|360.84|361.29|361.14|360.54|360.34|233
1622510700000|2021-06-01 01:25:00|361.04|360.89|361.19|361.04|361.29|361.09|360.99|360.84|235
1622511000000|2021-06-01 01:30:00|361.14|360.99|360.49|360.29|361.19|361.04|360.19|360.04|318
1622511300000|2021-06-01 01:35:00|360.54|360.34|360.69|360.54|360.74|360.54|360.44|360.29|123
1622511600000|2021-06-01 01:40:00|360.64|360.49|360.39|360.19|360.64|360.49|360.34|360.14|156
1622511900000|2021-06-01 01:45:00|360.44|360.24|360.49|360.34|360.54|360.39|360.44|360.24|138
1622512200000|2021-06-01 01:50:00|360.54|360.29|360.29|360.14|360.54|360.34|360.29|360.14|168
1622512500000|2021-06-01 01:55:00|360.34|360.19|360.19|360.04|360.39|360.19|360.19|360.04|173
1622512800000|2021-06-01 02:00:00|360.24|360.09|360.39|360.14|360.44|360.24|360.14|359.99|98
1622513100000|2021-06-01 02:05:00|360.34|360.19|360.14|359.99|360.39|360.24|360.14|359.94|63
1622513400000|2021-06-01 02:10:00|360.09|359.94|360.09|359.94|360.14|359.94|359.94|359.79|95
1622513700000|2021-06-01 02:15:00|360.14|359.99|360.09|359.89|360.14|359.99|359.99|359.84|69
1622514000000|2021-06-01 02:20:00|360.04|359.74|359.44|359.29|360.09|359.74|359.39|359.24|199
1622514300000|2021-06-01 02:25:00|359.49|359.34|359.59|359.44|359.74|359.59|359.49|359.29|117
1622514600000|2021-06-01 02:30:00|359.64|359.39|359.49|359.34|359.64|359.39|359.29|359.14|189
1622514900000|2021-06-01 02:35:00|359.44|359.29|359.49|359.34|359.54|359.34|359.19|359.04|109
1622515200000|2021-06-01 02:40:00|359.44|359.29|359.39|359.19|359.54|359.34|359.39|359.19|98
1622515500000|2021-06-01 02:45:00|359.44|359.24|359.59|359.39|359.64|359.44|359.39|359.24|74
1622515800000|2021-06-01 02:50:00|359.64|359.44|359.74|359.54|359.84|359.64|359.64|359.39|146
1622516100000|2021-06-01 02:55:00|359.79|359.59|359.74|359.59|359.84|359.69|359.69|359.54|112
1622516400000|2021-06-01 03:00:00|359.69|359.54|359.54|359.34|359.74|359.54|359.44|359.29|126
1622516700000|2021-06-01 03:05:00|359.49|359.39|359.64|359.44|359.64|359.49|359.49|359.34|72
1622517000000|2021-06-01 03:10:00|359.59|359.49|359.84|359.64|359.84|359.69|359.59|359.44|85
1622517300000|2021-06-01 03:15:00|359.79|359.69|359.84|359.69|359.84|359.69|359.69|359.54|97
1622517600000|2021-06-01 03:20:00|359.79|359.64|360.09|359.89|360.09|359.89|359.74|359.54|108
1622517900000|2021-06-01 03:25:00|360.14|359.94|360.09|359.94|360.24|360.09|360.04|359.89|158
1622518200000|2021-06-01 03:30:00|360.14|359.99|359.79|359.59|360.24|360.04|359.79|359.59|109
1622518500000|2021-06-01 03:35:00|359.74|359.54|359.84|359.64|359.94|359.74|359.69|359.54|68
1622518800000|2021-06-01 03:40:00|359.89|359.69|360.09|359.89|360.14|359.94|359.84|359.69|102
1622519100000|2021-06-01 03:45:00|360.14|359.94|360.09|359.89|360.19|359.99|359.94|359.79|170
1622519400000|2021-06-01 03:50:00|360.04|359.84|359.99|359.84|360.29|360.09|359.99|359.84|139
1622519700000|2021-06-01 03:55:00|359.94|359.79|359.99|359.84|360.19|360.04|359.94|359.79|104
1622520000000|2021-06-01 04:00:00|360.04|359.89|360.14|359.99|360.19|360.04|359.94|359.79|115
1622520300000|2021-06-01 04:05:00|360.19|359.94|360.19|359.99|360.24|360.09|360.09|359.89|37
1622520600000|2021-06-01 04:10:00|360.14|360.04|360.29|360.14|360.29|360.14|360.14|359.99|45
1622520900000|2021-06-01 04:15:00|360.24|360.09|360.14|359.99|360.39|360.19|360.14|359.99|96
1622521200000|2021-06-01 04:20:00|360.19|359.94|359.89|359.74|360.19|359.94|359.89|359.74|71
1622521500000|2021-06-01 04:25:00|359.84|359.69|359.59|359.44|359.84|359.69|359.59|359.44|114
1622521800000|2021-06-01 04:30:00|359.54|359.39|359.74|359.59|359.84|359.69|359.54|359.39|93
1622522100000|2021-06-01 04:35:00|359.69|359.54|359.79|359.64|359.84|359.64|359.64|359.49|21
1622522400000|2021-06-01 04:40:00|359.74|359.59|359.74|359.54|359.84|359.64|359.64|359.49|41
1622522700000|2021-06-01 04:45:00|359.69|359.59|359.94|359.79|359.99|359.84|359.64|359.44|68
1622523000000|2021-06-01 04:50:00|359.99|359.84|360.09|359.94|360.19|360.04|359.94|359.79|74
1622523300000|2021-06-01 04:55:00|360.14|359.99|360.29|360.14|360.34|360.19|360.14|359.99|64
1622523600000|2021-06-01 05:00:00|360.34|360.04|360.29|360.09|360.34|360.19|360.14|359.99|150
1622523900000|2021-06-01 05:05:00|360.24|360.14|360.29|360.14|360.29|360.14|360.19|360.04|28
1622524200000|2021-06-01 05:10:00|360.24|360.09|360.29|360.14|360.34|360.19|360.24|360.09|48
1622524500000|2021-06-01 05:15:00|360.34|360.09|360.34|360.19|360.34|360.19|360.24|360.04|35
1622524800000|2021-06-01 05:20:00|360.39|360.24|360.39|360.19|360.44|360.24|360.29|360.14|73
1622525100000|2021-06-01 05:25:00|360.34|360.24|360.39|360.24|360.44|360.29|360.34|360.19|49
1622525400000|2021-06-01 05:30:00|360.44|360.29|360.54|360.34|360.54|360.39|360.39|360.24|46
1622525700000|2021-06-01 05:35:00|360.59|360.39|360.64|360.44|360.74|360.59|360.54|360.34|55
1622526000000|2021-06-01 05:40:00|360.59|360.49|360.84|360.64|360.84|360.64|360.59|360.49|71
1622526300000|2021-06-01 05:45:00|360.89|360.69|360.84|360.64|360.99|360.84|360.79|360.59|78
1622526600000|2021-06-01 05:50:00|360.79|360.59|360.64|360.44|360.79|360.64|360.59|360.44|55
1622526900000|2021-06-01 05:55:00|360.69|360.49|360.94|360.79|360.94|360.79|360.69|360.44|84
1622527200000|2021-06-01 06:00:00|360.99|360.84|360.94|360.79|360.99|360.84|360.79|360.64|206
1622527500000|2021-06-01 06:05:00|360.89|360.74|360.69|360.54|360.89|360.74|360.69|360.54|114
1622527800000|2021-06-01 06:10:00|360.64|360.49|360.69|360.49|360.74|360.59|360.54|360.39|207
1622528100000|2021-06-01 06:15:00|360.74|360.54|360.69|360.54|360.74|360.59|360.64|360.49|53
1622528400000|2021-06-01 06:20:00|360.64|360.49|360.64|360.49|360.84|360.69|360.59|360.44|145
1622528700000|2021-06-01 06:25:00|360.69|360.54|360.49|360.34|360.74|360.54|360.44|360.29|66
1622529000000|2021-06-01 06:30:00|360.54|360.39|360.69|360.54|360.84|360.64|360.54|360.39|85
1622529300000|2021-06-01 06:35:00|360.74|360.49|360.69|360.44|360.74|360.54|360.49|360.34|103
1622529600000|2021-06-01 06:40:00|360.64|360.49|360.79|360.59|360.79|360.59|360.59|360.44|130
1622529900000|2021-06-01 06:45:00|360.84|360.64|360.99|360.84|360.99|360.84|360.79|360.64|88
1622530200000|2021-06-01 06:50:00|360.94|360.79|361.09|360.94|361.09|360.94|360.94|360.79|140
1622530500000|2021-06-01 06:55:00|361.14|360.99|361.14|360.99|361.14|360.99|361.04|360.89|183
1622530800000|2021-06-01 07:00:00|361.24|361.04|361.99|361.79|361.99|361.84|361.19|361.04|574
1622531100000|2021-06-01 07:05:00|361.94|361.84|361.79|361.59|361.99|361.84|361.74|361.59|530
1622531400000|2021-06-01 07:10:00|361.84|361.64|361.99|361.84|362.04|361.89|361.84|361.64|206
1622531700000|2021-06-01 07:15:00|362.04|361.89|362.09|361.94|362.09|361.94|361.89|361.74|99
1622532000000|2021-06-01 07:20:00|362.14|361.99|361.99|361.84|362.24|362.04|361.94|361.74|131
1622532300000|2021-06-01 07:25:00|362.04|361.89|362.04|361.84|362.14|361.99|361.99|361.79|120
1622532600000|2021-06-01 07:30:00|362.09|361.89|362.24|362.09|362.29|362.09|361.99|361.84|171
1622532900000|2021-06-01 07:35:00|362.29|362.14|362.44|362.29|362.44|362.29|362.24|362.09|145
1622533200000|2021-06-01 07:40:00|362.39|362.24|362.49|362.34|362.54|362.39|362.34|362.19|207
1622533500000|2021-06-01 07:45:00|362.54|362.39|362.64|362.49|362.69|362.49|362.49|362.34|294
1622533800000|2021-06-01 07:50:00|362.59|362.44|362.49|362.34|362.69|362.49|362.49|362.34|155
1622534100000|2021-06-01 07:55:00|362.54|362.39|362.59|362.39|362.59|362.44|362.39|362.24|145
1622534400000|2021-06-01 08:00:00|362.64|362.44|362.89|362.69|362.89|362.74|362.59|362.39|306
1622534700000|2021-06-01 08:05:00|362.84|362.74|362.69|362.54|362.89|362.74|362.69|362.49|132
1622535000000|2021-06-01 08:10:00|362.64|362.49|362.59|362.44|362.64|362.49|362.59|362.39|72
1622535300000|2021-06-01 08:15:00|362.64|362.49|362.64|362.49|362.79|362.59|362.59|362.44|82
1622535600000|2021-06-01 08:20:00|362.59|362.44|362.69|362.54|362.74|362.59|362.59|362.44|64
1622535900000|2021-06-01 08:25:00|362.64|362.49|362.54|362.39|362.69|362.54|362.54|362.39|42
1622536200000|2021-06-01 08:30:00|362.59|362.44|362.99|362.79|363.04|362.84|362.59|362.44|337
1622536500000|2021-06-01 08:35:00|362.94|362.84|363.04|362.89|363.14|362.99|362.94|362.79|301
1622536800000|2021-06-01 08:40:00|363.09|362.84|362.74|362.59|363.09|362.94|362.74|362.59|145
1622537100000|2021-06-01 08:45:00|362.79|362.64|362.54|362.39|362.84|362.64|362.49|362.29|177
1622537400000|2021-06-01 08:50:00|362.59|362.34|362.49|362.29|362.59|362.39|362.34|362.14|207
1622537700000|2021-06-01 08:55:00|362.44|362.34|362.34|362.09|362.59|362.44|362.24|362.09|411
1622538000000|2021-06-01 09:00:00|362.24|362.04|362.14|361.94|362.39|362.24|362.04|361.89|385
1622538300000|2021-06-01 09:05:00|362.19|361.99|362.49|362.34|362.54|362.39|362.19|361.99|208
1622538600000|2021-06-01 09:10:00|362.44|362.29|362.59|362.44|362.59|362.44|362.34|362.19|144
1622538900000|2021-06-01 09:15:00|362.64|362.49|362.64|362.39|362.69|362.49|362.49|362.34|149
1622539200000|2021-06-01 09:20:00|362.84|362.24|362.84|362.24|362.94|362.34|362.84|362.24|0
1622539500000|2021-06-01 09:25:00|362.94|362.34|362.94|362.34|362.94|362.34|362.84|362.24|3
1622539800000|2021-06-01 09:30:00|363.04|362.44|362.94|362.34|363.04|362.44|362.94|362.34|0
1622540400000|2021-06-01 09:40:00|363.04|362.44|363.04|362.44|363.04|362.44|363.04|362.44|0
1622540700000|2021-06-01 09:45:00|362.94|362.34|362.94|362.34|362.94|362.34|362.94|362.34|0
1622541000000|2021-06-01 09:50:00|362.54|362.29|362.44|362.19|362.54|362.29|362.34|362.14|9
1622541300000|2021-06-01 09:55:00|362.49||362.49||362.49||362.49||4
1622541600000|2021-06-01 10:00:00|362.44||362.44||362.44||362.44||0
1622541900000|2021-06-01 10:05:00|362.49|362.24|362.49|362.29|362.49|362.29|362.49|362.24|0
1622542200000|2021-06-01 10:10:00|362.54|362.34|362.59|362.34|362.59|362.34|362.54|362.29|3
1622542500000|2021-06-01 10:15:00|||||||||2
1622542800000|2021-06-01 10:20:00|362.54|362.29|362.49|362.29|362.54|362.29|362.49|362.29|4
1622543100000|2021-06-01 10:25:00|362.44||362.49||362.49||362.44||1
1622543400000|2021-06-01 10:30:00|||||||||4
1622543700000|2021-06-01 10:35:00|362.44|362.24|362.44|362.19|362.44|362.29|362.44|362.19|18
1622544000000|2021-06-01 10:40:00|362.39|362.14|362.39|362.19|362.39|362.19|362.29|362.14|4
1622544300000|2021-06-01 10:45:00|362.44|362.24|362.39|362.19|362.44|362.24|362.39|362.19|4
1622544600000|2021-06-01 10:50:00|362.44||362.44||362.44||362.44||0
1622544900000|2021-06-01 10:55:00|362.49||362.49||362.49||362.44||6
1622545200000|2021-06-01 11:00:00|362.44|362.24|362.44|362.24|362.49|362.24|362.44|362.24|0
1622545500000|2021-06-01 11:05:00|362.49|362.29|362.49|362.29|362.49|362.29|362.49|362.29|0
1622545800000|2021-06-01 11:10:00|362.54|362.34|362.54|362.34|362.54|362.39|362.54|362.34|5
1622546100000|2021-06-01 11:15:00|362.59|362.39|362.59|362.39|362.59|362.39|362.59|362.34|4
1622546400000|2021-06-01 11:20:00|362.64|362.44|362.59|362.39|362.64|362.44|362.49|362.29|41
1622546700000|2021-06-01 11:25:00|362.54|362.34|362.54|362.29|362.54|362.39|362.54|362.24|2
1622547000000|2021-06-01 11:30:00||362.34||362.34||362.39||362.29|10
1622547300000|2021-06-01 11:35:00|362.49|362.29|362.44|362.24|362.49|362.34|362.44|362.24|4
1622547600000|2021-06-01 11:40:00|362.49|362.29|362.54|362.29|362.59|362.29|362.44|362.29|4
1622547900000|2021-06-01 11:45:00|362.49|362.24|362.49|362.29|362.49|362.29|362.39|362.24|3
1622548200000|2021-06-01 11:50:00|362.54|362.34|362.54|362.34|362.54|362.34|362.49|362.29|7
1622548500000|2021-06-01 11:55:00||362.29||362.34||362.34||362.29|0
1622548800000|2021-06-01 12:00:00|362.59||362.59||362.59||362.59||0
1622549100000|2021-06-01 12:05:00|362.54|362.39|362.59|362.34|362.59|362.39|362.49|362.34|3
1622549400000|2021-06-01 12:10:00|362.54|362.39|362.49|362.29|362.54|362.39|362.49|362.29|1
1622549700000|2021-06-01 12:15:00|362.54|362.34|362.54|362.39|362.59|362.39|362.54|362.29|7
1622550000000|2021-06-01 12:20:00|362.59|362.44|362.69|362.44|362.69|362.44|362.54|362.44|11
1622550300000|2021-06-01 12:25:00|362.64|362.49|362.84|362.59|362.84|362.69|362.64|362.49|21
1622550600000|2021-06-01 12:30:00|362.79|362.54|362.74|362.59|362.84|362.59|362.69|362.54|3
1622550900000|2021-06-01 12:35:00|362.69|362.54|362.64|362.44|362.74|362.59|362.64|362.44|9
1622551200000|2021-06-01 12:40:00|362.59|362.39|362.59|362.39|362.59|362.39|362.54|362.34|4
1622551500000|2021-06-01 12:45:00|362.54|362.34|362.59|362.34|362.59|362.34|362.54|362.34|2
1622551800000|2021-06-01 12:50:00|362.54|362.39|362.59|362.39|362.59|362.39|362.54|362.34|14
1622552100000|2021-06-01 12:55:00|362.64|362.34|362.74|362.54|362.79|362.54|362.64|362.29|37
1622552400000|2021-06-01 13:00:00|362.69|362.59|362.74|362.54|362.74|362.59|362.69|362.49|44
1622552700000|2021-06-01 13:05:00|362.79|362.49|362.89|362.64|362.89|362.74|362.79|362.49|57
1622553000000|2021-06-01 13:10:00|362.94|362.74|362.79|362.64|362.94|362.79|362.79|362.59|53
1622553300000|2021-06-01 13:15:00|362.84|362.59|362.79|362.64|362.84|362.64|362.79|362.59|28
1622553600000|2021-06-01 13:20:00|362.74|362.59|362.84|362.69|362.94|362.74|362.74|362.59|71
1622553900000|2021-06-01 13:25:00|362.79|362.64|363.04|362.84|363.04|362.84|362.79|362.64|56
1622554200000|2021-06-01 13:30:00|363.09|362.89|363.04|362.84|363.14|362.94|362.89|362.69|113
1622554500000|2021-06-01 13:35:00|363.09|362.79|363.09|362.94|364.39|363.59|362.69|362.49|626
1622554800000|2021-06-01 13:40:00|363.14|362.89|362.79|362.59|363.14|362.99|362.79|362.59|194
1622555100000|2021-06-01 13:45:00|362.74|362.64|362.84|362.64|362.99|362.79|362.74|362.64|129
1622555400000|2021-06-01 13:50:00|362.79|362.69|362.54|362.39|362.79|362.69|362.54|362.39|72
1622555700000|2021-06-01 13:55:00|362.49|362.34|362.84|362.54|362.89|362.59|362.39|362.14|79
1622556000000|2021-06-01 14:00:00|362.89|362.59|362.69|362.49|362.99|362.79|362.69|362.49|35
1622556300000|2021-06-01 14:05:00|362.74|362.39|362.69|362.44|362.74|362.54|362.64|362.39|43
1622556600000|2021-06-01 14:10:00|362.74|362.39|362.34|362.09|362.74|362.54|362.34|362.09|46
1622556900000|2021-06-01 14:15:00|362.19|361.99|362.09|361.94|362.19|362.04|362.09|361.89|58
1622557200000|2021-06-01 14:20:00|362.04|361.89|362.14|361.94|362.14|361.99|361.99|361.74|48
1622557500000|2021-06-01 14:25:00|362.19|361.99|362.29|362.09|362.29|362.09|362.14|361.94|52
1622557800000|2021-06-01 14:30:00|362.39|362.04|362.34|362.09|362.44|362.29|362.19|362.04|56
1622558100000|2021-06-01 14:35:00|362.29|362.14|362.09|361.84|362.29|362.19|362.09|361.84|24
1622558400000|2021-06-01 14:40:00|362.14|361.79|362.24|361.99|362.34|362.09|362.14|361.79|31
1622558700000|2021-06-01 14:45:00|362.14|361.89|361.79|361.59|362.14|361.89|361.79|361.59|36
1622559000000|2021-06-01 14:50:00|361.84|361.54|361.74|361.59|361.89|361.59|361.69|361.44|22
1622559300000|2021-06-01 14:55:00|361.79|361.64|362.09|361.89|362.09|361.89|361.74|361.59|48
1622559600000|2021-06-01 15:00:00|362.04|361.84|361.84|361.64|362.09|361.89|361.84|361.59|29
1622559900000|2021-06-01 15:05:00|361.79|361.59|361.89|361.64|361.94|361.69|361.74|361.54|29
1622560200000|2021-06-01 15:10:00|361.94|361.69|362.04|361.79|362.14|361.94|361.94|361.69|26
1622560500000|2021-06-01 15:15:00|361.99|361.74|361.89|361.64|361.99|361.74|361.89|361.64|17
1622560800000|2021-06-01 15:20:00||361.74||361.69||361.74||361.64|32
1622561100000|2021-06-01 15:25:00|361.79|361.64|361.74|361.49|361.79|361.64|361.64|361.44|47
1622561400000|2021-06-01 15:30:00|361.69|361.44|361.69|361.54|361.69|361.54|361.69|361.44|6
1622561700000|2021-06-01 15:35:00|361.74|361.59|362.09|361.94|362.14|361.94|361.74|361.59|12
1622562000000|2021-06-01 15:40:00|362.14|361.89|362.04|361.79|362.14|361.89|361.94|361.79|9
1622562300000|2021-06-01 15:45:00|361.99|361.74|361.89|361.64|361.99|361.74|361.84|361.64|8
1622562900000|2021-06-01 15:55:00|361.84|361.74|361.89|361.64|361.94|361.74|361.84|361.64|1
1622563200000|2021-06-01 16:00:00|361.84|361.59|361.84|361.64|361.84|361.64|361.64|361.49|3
1622563500000|2021-06-01 16:05:00|361.79|361.59|361.79|361.49|361.79|361.59|361.79|361.49|1
1622563800000|2021-06-01 16:10:00|361.74||361.74||361.74||361.74||0
1622564400000|2021-06-01 16:20:00|361.79|361.54|361.84|361.54|361.84|361.54|361.79|361.54|3
1622564700000|2021-06-01 16:25:00|361.89|361.59|361.94|361.79|361.99|361.79|361.89|361.59|6
1622565000000|2021-06-01 16:30:00|361.89|361.74|361.84|361.59|361.89|361.74|361.74|361.59|11
1622565600000|2021-06-01 16:40:00|361.94|361.64|362.04|361.79|362.09|361.89|361.94|361.64|9
1622565900000|2021-06-01 16:45:00|362.09|361.89|362.04|361.84|362.09|361.94|362.04|361.84|17
1622566200000|2021-06-01 16:50:00|361.99|361.79|361.89|361.64|361.99|361.84|361.89|361.64|6
1622566500000|2021-06-01 16:55:00||361.59||361.59||361.59||361.59|0
1622566800000|2021-06-01 17:00:00|361.84|361.54|361.79|361.49|361.84|361.54|361.79|361.49|0
1622567100000|2021-06-01 17:05:00|361.74|361.44|361.79|361.49|361.79|361.49|361.64|361.39|6
1622567400000|2021-06-01 17:10:00|361.69|361.54|361.59|361.34|361.79|361.54|361.59|361.34|37
1622567700000|2021-06-01 17:15:00|||||||||5
1622568000000|2021-06-01 17:20:00|361.54|361.39|361.64|361.39|361.64|361.39|361.49|361.29|10
1622568300000|2021-06-01 17:25:00|361.79|361.44|361.64|361.44|361.79|361.59|361.64|361.44|6
1622568600000|2021-06-01 17:30:00||361.39||361.39||361.39||361.39|0
1622568900000|2021-06-01 17:35:00|361.69|361.44|361.69|361.44|361.69|361.44|361.69|361.44|4
1622569200000|2021-06-01 17:40:00|361.49|361.39|361.64|361.39|361.69|361.39|361.49|361.34|23
1622569500000|2021-06-01 17:45:00|361.69|361.44|361.69|361.39|361.69|361.44|361.69|361.39|0
1622569800000|2021-06-01 17:50:00|361.74|361.44|361.84|361.64|361.84|361.64|361.74|361.44|1
1622570100000|2021-06-01 17:55:00|361.79|361.59|361.74|361.54|361.84|361.59|361.69|361.54|6
1622570400000|2021-06-01 18:00:00|361.69|361.59|361.99|361.74|361.99|361.74|361.64|361.49|9
1622570700000|2021-06-01 18:05:00|361.94|361.79|361.94|361.74|361.94|361.79|361.94|361.74|1
1622571300000|2021-06-01 18:15:00|361.99|361.79|362.14|361.94|362.14|361.94|361.99|361.79|10
1622571600000|2021-06-01 18:20:00|362.19|361.99|362.29|362.09|362.29|362.14|362.19|361.99|29
1622571900000|2021-06-01 18:25:00|362.24|362.04|362.19|361.94|362.24|362.09|362.14|361.94|3
1622572200000|2021-06-01 18:30:00|362.24|361.99|362.24|361.99|362.24|361.99|362.24|361.99|0
1622572500000|2021-06-01 18:35:00|362.29|362.09|362.39|362.24|362.39|362.24|362.29|362.09|14
1622572800000|2021-06-01 18:40:00|362.34|362.19|362.49|362.34|362.49|362.34|362.29|362.14|22
1622573100000|2021-06-01 18:45:00|362.44|362.29|362.49|362.34|362.49|362.34|362.39|362.19|8
1622573400000|2021-06-01 18:50:00|362.54|362.39|362.44|362.24|362.59|362.44|362.39|362.19|16
1622573700000|2021-06-01 18:55:00|362.39|362.19|362.34|362.19|362.39|362.19|362.34|362.19|0
1622574000000|2021-06-01 19:00:00|362.29|362.14|362.44|362.24|362.44|362.24|362.24|362.09|14
1622574300000|2021-06-01 19:05:00||362.19||362.14||362.19||362.14|3
1622574600000|2021-06-01 19:10:00|362.29|362.09|362.24|361.99|362.29|362.09|362.24|361.99|4
1622574900000|2021-06-01 19:15:00|362.19|362.04|361.99|361.84|362.19|362.04|361.99|361.84|3
1622575200000|2021-06-01 19:20:00|361.94|361.79|362.14|361.89|362.19|361.99|361.94|361.79|15
1622575500000|2021-06-01 19:25:00||361.79||361.79||361.79||361.79|1
1622575800000|2021-06-01 19:30:00|361.89|361.59|361.89|361.59|361.94|361.74|361.64|361.49|45
1622576100000|2021-06-01 19:35:00|361.84|361.49|361.69|361.44|361.84|361.49|361.69|361.44|41
1622576700000|2021-06-01 19:45:00|361.74|361.54|361.89|361.69|361.89|361.69|361.74|361.54|1
1622577000000|2021-06-01 19:50:00|361.94|361.59|361.79|361.49|361.94|361.59|361.64|361.44|10
1622577300000|2021-06-01 19:55:00|361.74|361.39|361.54|361.24|361.74|361.39|361.44|361.24|13
1622577600000|2021-06-01 20:00:00|361.49|361.19|361.44|361.14|361.49|361.19|361.29|361.09|27
1622577900000|2021-06-01 20:05:00|361.39|361.09|361.39|361.14|361.39|361.14|361.24|361.09|16
1622578200000|2021-06-01 20:10:00|361.44||361.49||361.49||361.44||0
1622578800000|2021-06-01 20:20:00|361.29|361.04|361.44|361.09|361.44|361.09|361.29|361.04|10
1622580000000|2021-06-01 20:40:00|361.54|361.14|361.69|361.14|361.69|361.14|361.34|361.14|6
1622580300000|2021-06-01 20:45:00|361.79|361.19|361.79|361.19|361.79|361.19|361.79|361.19|0
1622580600000|2021-06-01 20:50:00|361.74||361.74||361.74||361.74||0
1622580900000|2021-06-01 20:55:00|361.69|361.09|361.69|361.09|361.69|361.09|361.49|360.99|6
1622581200000|2021-06-01 21:00:00|361.89|361.14|362.09|361.19|362.09|361.19|361.89|361.14|0
1622581800000|2021-06-01 21:10:00|362.04|361.04|361.94|361.34|362.09|361.34|361.64|361.04|1
1622582100000|2021-06-01 21:15:00|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|1
1622582400000|2021-06-01 21:20:00|361.84|361.24|361.74|361.14|361.84|361.24|361.74|361.14|0
1622582700000|2021-06-01 21:25:00|361.84|361.24|361.84|361.24|361.84|361.24|361.74|361.14|0
1622583300000|2021-06-01 21:35:00|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1622583600000|2021-06-01 21:40:00|361.84|361.24|361.74|361.14|361.84|361.24|361.74|361.14|0
1622584800000|2021-06-01 22:00:00|361.84|361.24|361.54|360.94|361.84|361.24|361.54|360.94|0
1622585100000|2021-06-01 22:05:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1622585700000|2021-06-01 22:15:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622586000000|2021-06-01 22:20:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622586300000|2021-06-01 22:25:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622586600000|2021-06-01 22:30:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622586900000|2021-06-01 22:35:00|361.44|360.84|361.44|360.84|361.54|360.94|361.44|360.84|0
1622587200000|2021-06-01 22:40:00|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1622588100000|2021-06-01 22:55:00|361.34|360.74|361.34|360.74|361.44|360.84|361.34|360.74|0
1622588400000|2021-06-01 23:00:00|361.44|360.84|361.44|360.84|361.44|360.84|361.34|360.74|0
1622588700000|2021-06-01 23:05:00|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1622589300000|2021-06-01 23:15:00|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1622589600000|2021-06-01 23:20:00|361.34|360.74|361.44|360.84|361.44|360.84|361.34|360.74|0
1622590200000|2021-06-01 23:30:00|361.54|360.94|361.54|360.94|361.54|360.94|361.54|360.94|0
1622590500000|2021-06-01 23:35:00|361.64|361.04|361.54|360.94|361.64|361.04|361.54|360.94|0
1622591100000|2021-06-01 23:45:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1622591700000|2021-06-01 23:55:00|361.64|361.04|361.64|361.04|361.64|361.04|361.54|360.94|0
1622592000000|2021-06-02 00:00:00|361.54|360.94|361.64|361.04|361.74|361.14|361.54|360.94|0
1622592300000|2021-06-02 00:05:00|361.54|360.94|361.54|360.94|361.54|360.94|361.44|360.84|0
1622592600000|2021-06-02 00:10:00|361.64|361.04|361.74|361.14|361.74|361.14|361.54|360.94|0
1622592900000|2021-06-02 00:15:00|361.64|361.04|361.84|361.24|361.84|361.24|361.64|361.04|0
1622593200000|2021-06-02 00:20:00|361.94|361.34|361.84|361.24|361.94|361.34|361.84|361.24|0
1622593800000|2021-06-02 00:30:00|361.69|361.39|360.99|360.79|361.69|361.49|360.89|360.69|470
1622594100000|2021-06-02 00:35:00|361.04|360.84|361.14|360.94|361.29|361.04|360.69|360.54|415
1622594400000|2021-06-02 00:40:00|361.19|360.99|360.84|360.69|361.29|361.14|360.79|360.59|275
1622594700000|2021-06-02 00:45:00|360.94|360.74|361.14|360.94|361.19|360.99|360.79|360.64|264
1622595000000|2021-06-02 00:50:00|361.19|360.99|360.99|360.84|361.19|360.99|360.89|360.74|148
1622595300000|2021-06-02 00:55:00|360.94|360.79|360.99|360.79|361.34|361.19|360.94|360.74|180
1622595600000|2021-06-02 01:00:00|361.04|360.84|360.54|360.39|361.34|361.19|360.29|360.09|720
1622595900000|2021-06-02 01:05:00|360.59|360.44|360.94|360.74|360.94|360.79|360.39|360.19|572
1622596200000|2021-06-02 01:10:00|360.99|360.79|360.54|360.39|361.19|361.04|360.44|360.29|578
1622596500000|2021-06-02 01:15:00|360.49|360.34|360.24|360.09|360.54|360.39|359.84|359.69|569
1622596800000|2021-06-02 01:20:00|360.29|360.14|359.89|359.74|360.39|360.24|359.89|359.74|207
1622597100000|2021-06-02 01:25:00|359.99|359.79|359.99|359.84|360.19|360.04|359.84|359.69|201
1622597400000|2021-06-02 01:30:00|360.04|359.89|360.64|360.44|360.69|360.49|360.04|359.89|247
1622597700000|2021-06-02 01:35:00|360.59|360.39|360.09|359.94|360.64|360.39|360.04|359.89|157
1622598000000|2021-06-02 01:40:00|360.14|359.99|360.54|360.34|360.54|360.39|360.09|359.94|193
1622598300000|2021-06-02 01:45:00|360.49|360.29|360.54|360.39|360.69|360.49|360.49|360.29|114
1622598600000|2021-06-02 01:50:00|360.59|360.34|360.29|360.14|360.59|360.39|360.29|360.14|136
1622598900000|2021-06-02 01:55:00|360.34|360.19|360.04|359.89|360.34|360.19|359.99|359.84|97
1622599200000|2021-06-02 02:00:00|360.09|359.94|359.94|359.79|360.34|360.14|359.94|359.79|142
1622599500000|2021-06-02 02:05:00|359.89|359.74|359.89|359.74|359.94|359.79|359.84|359.69|80
1622599800000|2021-06-02 02:10:00|359.84|359.69|359.84|359.69|359.84|359.74|359.84|359.64|71
1622600100000|2021-06-02 02:15:00|359.79|359.64|359.54|359.39|359.89|359.74|359.54|359.39|163
1622600400000|2021-06-02 02:20:00|359.49|359.34|359.64|359.49|359.69|359.49|359.44|359.24|177
1622600700000|2021-06-02 02:25:00|359.59|359.44|359.69|359.54|359.74|359.59|359.59|359.44|94
1622601000000|2021-06-02 02:30:00|359.64|359.49|359.39|359.24|359.74|359.59|359.39|359.19|178
1622601300000|2021-06-02 02:35:00|359.34|359.19|359.24|359.09|359.34|359.24|359.14|358.99|141
1622601600000|2021-06-02 02:40:00|359.19|359.04|358.94|358.79|359.24|359.09|358.94|358.79|159
1622601900000|2021-06-02 02:45:00|358.89|358.74|358.84|358.69|358.99|358.84|358.84|358.69|147
1622602200000|2021-06-02 02:50:00|358.79|358.64|358.59|358.44|358.84|358.69|358.59|358.44|214
1622602500000|2021-06-02 02:55:00|358.64|358.49|358.44|358.29|358.79|358.64|358.39|358.24|320
1622602800000|2021-06-02 03:00:00|358.49|358.34|358.44|358.29|358.64|358.49|358.29|358.14|394
1622603100000|2021-06-02 03:05:00|358.39|358.24|358.44|358.29|358.59|358.39|358.34|358.19|156
1622603400000|2021-06-02 03:10:00|358.49|358.34|358.65|358.5|358.8|358.65|358.49|358.34|204
1622603700000|2021-06-02 03:15:00|358.6|358.45|358.7|358.55|358.8|358.65|358.6|358.4|176
1622604000000|2021-06-02 03:20:00|358.75|358.6|358.75|358.6|358.85|358.7|358.7|358.55|184
1622604300000|2021-06-02 03:25:00|358.8|358.65|358.35|358.2|358.8|358.65|358.35|358.2|246
1622604600000|2021-06-02 03:30:00|358.4|358.25|358.4|358.25|358.45|358.3|358.2|358.05|250
1622604900000|2021-06-02 03:35:00|358.45|358.3|358.25|358.1|358.5|358.35|358.25|358.05|166
1622605200000|2021-06-02 03:40:00|358.15|358.05|358.15|358|358.3|358.15|358.05|357.9|207
1622605500000|2021-06-02 03:45:00|358.1|357.95|358.2|358.05|358.2|358.05|358.1|357.95|161
1622605800000|2021-06-02 03:50:00|358.25|358.1|358.35|358.2|358.35|358.2|358.25|358.05|75
1622606100000|2021-06-02 03:55:00|358.3|358.15|358.35|358.2|358.45|358.3|358.3|358.15|58
1622606400000|2021-06-02 04:00:00|358.4|358.25|358.15|357.95|358.45|358.3|358.1|357.95|133
1622606700000|2021-06-02 04:05:00|358.1|358|358|357.85|358.25|358.1|358|357.85|99
1622607000000|2021-06-02 04:10:00|358.05|357.9|358.2|358|358.25|358.1|358.05|357.85|115
1622607300000|2021-06-02 04:15:00|358.15|357.95|357.95|357.8|358.25|358.05|357.9|357.75|195
1622607600000|2021-06-02 04:20:00|357.9|357.75|357.9|357.75|358|357.85|357.9|357.75|172
1622607900000|2021-06-02 04:25:00|357.85|357.7|357.7|357.55|357.9|357.7|357.7|357.55|196
1622608200000|2021-06-02 04:30:00|357.8|357.6|357.55|357.4|357.8|357.65|357.55|357.4|131
1622608500000|2021-06-02 04:35:00|357.6|357.45|357.5|357.3|357.65|357.5|357.45|357.3|202
1622608800000|2021-06-02 04:40:00|357.45|357.35|357.6|357.45|357.7|357.5|357.45|357.3|219
1622609100000|2021-06-02 04:45:00|357.65|357.4|357.65|357.5|357.7|357.55|357.5|357.35|176
1622609400000|2021-06-02 04:50:00|357.55|357.4|357.6|357.45|357.6|357.45|357.5|357.35|63
1622609700000|2021-06-02 04:55:00|357.55|357.4|357.65|357.5|357.8|357.65|357.55|357.4|152
1622610000000|2021-06-02 05:00:00|357.6|357.45|357.9|357.75|358|357.85|357.6|357.45|246
1622610300000|2021-06-02 05:05:00|357.95|357.8|357.85|357.7|357.95|357.8|357.85|357.65|97
1622610600000|2021-06-02 05:10:00|357.8|357.65|357.7|357.55|357.8|357.65|357.65|357.5|189
1622610900000|2021-06-02 05:15:00|357.75|357.6|357.9|357.75|357.9|357.75|357.75|357.55|164
1622611200000|2021-06-02 05:20:00|357.95|357.8|357.95|357.75|358.1|357.95|357.85|357.7|115
1622611500000|2021-06-02 05:25:00|357.9|357.8|357.95|357.8|358.05|357.9|357.85|357.7|65
1622611800000|2021-06-02 05:30:00|357.9|357.75|358.2|358.05|358.25|358.05|357.9|357.75|117
1622612100000|2021-06-02 05:35:00|358.15|358|358.15|358|358.25|358.1|358.1|357.95|99
1622612400000|2021-06-02 05:40:00|358.1|357.95|358.1|357.9|358.15|358|357.95|357.8|45
1622612700000|2021-06-02 05:45:00|358.05|357.95|358.1|357.95|358.15|358|358|357.85|64
1622613000000|2021-06-02 05:50:00|358.2|358|358.25|358.1|358.3|358.1|358.15|358|207
1622613300000|2021-06-02 05:55:00|358.2|358.05|358.3|358.1|358.35|358.2|358.15|358|146
1622613600000|2021-06-02 06:00:00|358.25|358.15|358.1|357.95|358.4|358.25|358.1|357.95|153
1622613900000|2021-06-02 06:05:00|358.15|358|358.05|357.9|358.2|358|358.05|357.9|45
1622614200000|2021-06-02 06:10:00|358.1|357.95|358.05|357.9|358.25|358.1|358|357.85|160
1622614500000|2021-06-02 06:15:00|358.1|357.95|358.1|357.9|358.25|358.1|358.05|357.9|177
1622614800000|2021-06-02 06:20:00|358.05|357.95|358.05|357.9|358.1|357.95|358|357.85|62
1622615100000|2021-06-02 06:25:00|358.1|357.95|358.2|358.05|358.25|358.1|358.1|357.95|139
1622615400000|2021-06-02 06:30:00|358.15|358|358.1|357.95|358.15|358|358.05|357.85|58
1622615700000|2021-06-02 06:35:00|358.05|357.9|358.05|357.9|358.1|357.95|358|357.85|44
1622616000000|2021-06-02 06:40:00|358.1|357.95|357.9|357.75|358.1|357.95|357.9|357.75|102
1622616300000|2021-06-02 06:45:00|357.85|357.7|357.95|357.8|357.95|357.8|357.85|357.7|91
1622616600000|2021-06-02 06:50:00|357.9|357.75|358.1|357.95|358.15|358|357.85|357.7|65
1622616900000|2021-06-02 06:55:00|358.15|357.9|358.05|357.9|358.2|358.05|358.05|357.85|53
1622617200000|2021-06-02 07:00:00|358|357.85|358.25|358.1|358.35|358.2|357.95|357.75|196
1622617500000|2021-06-02 07:05:00|358.3|358.15|358.7|358.55|358.7|358.55|358.25|358.1|168
1622617800000|2021-06-02 07:10:00|358.75|358.65|358.6|358.45|358.8|358.65|358.55|358.4|189
1622618100000|2021-06-02 07:15:00|358.55|358.4|358.25|358.1|358.55|358.4|358.25|358.1|89
1622618400000|2021-06-02 07:20:00|358.2|358.05|358.3|358.15|358.35|358.2|358.2|358.05|73
1622618700000|2021-06-02 07:25:00|358.25|358.1|357.85|357.7|358.35|358.15|357.85|357.7|310
1622619000000|2021-06-02 07:30:00|357.9|357.75|357.75|357.6|357.95|357.75|357.7|357.55|309
1622619300000|2021-06-02 07:35:00|357.8|357.65|358|357.85|358|357.85|357.6|357.4|167
1622619600000|2021-06-02 07:40:00|358.05|357.9|358.2|358.05|358.25|358.05|358|357.85|145
1622619900000|2021-06-02 07:45:00|358.15|358|358.15|358|358.15|358|358|357.85|86
1622620200000|2021-06-02 07:50:00|358.2|358.05|358.2|358|358.25|358.05|358.05|357.9|94
1622620500000|2021-06-02 07:55:00|358.15|358.05|358.2|358.05|358.3|358.1|358.15|358|107
1622620800000|2021-06-02 08:00:00|358.25|358.1|358.25|358.1|358.35|358.15|358.15|358|167
1622621100000|2021-06-02 08:05:00|358.3|358.15|358.35|358.15|358.35|358.2|358.25|358.1|73
1622621400000|2021-06-02 08:10:00|358.3|358.2|358.25|358.1|358.35|358.2|358.25|358.1|78
1622621700000|2021-06-02 08:15:00|358.2|358.05|358.35|358.2|358.4|358.25|358.2|358.05|190
1622622000000|2021-06-02 08:20:00|358.4|358.25|358.35|358.2|358.5|358.35|358.35|358.2|148
1622622300000|2021-06-02 08:25:00|358.3|358.15|358.4|358.25|358.4|358.25|358.3|358.15|134
1622622600000|2021-06-02 08:30:00|358.45|358.3|358.4|358.25|358.5|358.3|358.4|358.2|166
1622622900000|2021-06-02 08:35:00|358.35|358.2|358.35|358.2|358.45|358.3|358.25|358.1|251
1622623200000|2021-06-02 08:40:00|358.3|358.15|358.4|358.25|358.45|358.3|358.25|358.1|208
1622623500000|2021-06-02 08:45:00|358.45|358.3|358.45|358.3|358.55|358.35|358.3|358.15|204
1622623800000|2021-06-02 08:50:00|358.4|358.25|358.5|358.35|358.55|358.4|358.35|358.15|172
1622624100000|2021-06-02 08:55:00|358.55|358.4|358.05|357.85|358.6|358.45|358|357.8|510
1622624400000|2021-06-02 09:00:00|358|357.8|358.65|358.45|358.75|358.6|357.9|357.75|1011
1622624700000|2021-06-02 09:05:00|358.75|358.55|358.7|358.55|358.85|358.65|358.55|358.35|361
1622625000000|2021-06-02 09:10:00|358.65|358.45|358.5|358.3|358.9|358.7|358.4|358.25|223
1622625300000|2021-06-02 09:15:00|358.55|358.35|358.85|358.65|358.85|358.7|358.5|358.3|124
1622625600000|2021-06-02 09:20:00|359.05|358.45|358.95|358.35|359.05|358.45|358.95|358.35|0
1622625900000|2021-06-02 09:25:00|359.05|358.45|359.05|358.45|359.05|358.45|358.95|358.35|3
1622626200000|2021-06-02 09:30:00|358.95|358.35|359.05|358.45|359.05|358.45|358.95|358.35|0
1622626500000|2021-06-02 09:35:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1622626800000|2021-06-02 09:40:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1622627100000|2021-06-02 09:45:00|359.15|358.55|359.05|358.45|359.15|358.55|359.05|358.45|0
1622627400000|2021-06-02 09:50:00|358.8|358.6|358.85|358.7|358.85|358.7|358.75|358.55|10
1622627700000|2021-06-02 09:55:00|358.9|358.65|358.9|358.7|358.9|358.75|358.9|358.65|8
1622628000000|2021-06-02 10:00:00|358.85|358.65|358.8|358.6|358.85|358.7|358.8|358.55|11
1622628600000|2021-06-02 10:10:00||358.55||358.55||358.6||358.55|3
1622628900000|2021-06-02 10:15:00|358.75|358.6|358.6|358.4|358.75|358.6|358.6|358.35|1
1622629200000|2021-06-02 10:20:00|358.55|358.35|358.5|358.35|358.55|358.35|358.5|358.3|10
1622629500000|2021-06-02 10:25:00|358.55|358.4|358.6|358.45|358.6|358.45|358.55|358.35|7
1622629800000|2021-06-02 10:30:00|358.55|358.4|358.6|358.45|358.6|358.45|358.55|358.4|15
1622630100000|2021-06-02 10:35:00|358.55|358.4|358.6|358.4|358.6|358.45|358.55|358.4|12
1622630400000|2021-06-02 10:40:00|358.65|358.45|358.65|358.5|358.65|358.5|358.65|358.45|7
1622630700000|2021-06-02 10:45:00|358.6|358.45|358.7|358.5|358.75|358.55|358.6|358.45|24
1622631000000|2021-06-02 10:50:00|358.75|358.55|358.75|358.55|358.75|358.6|358.7|358.5|6
1622631300000|2021-06-02 10:55:00|358.7|358.6|358.8|358.65|358.85|358.7|358.7|358.55|3
1622631600000|2021-06-02 11:00:00|358.85|358.7|358.8|358.65|358.85|358.7|358.8|358.65|3
1622631900000|2021-06-02 11:05:00|358.85|358.7|358.8|358.6|358.85|358.7|358.8|358.55|0
1622632200000|2021-06-02 11:10:00||358.55||358.55||358.65||358.55|5
1622632500000|2021-06-02 11:15:00|358.75|358.6|358.55|358.35|358.75|358.6|358.55|358.35|0
1622632800000|2021-06-02 11:20:00|358.45|358.3|358.7|358.4|358.7|358.4|358.35|358.2|24
1622633100000|2021-06-02 11:25:00|358.65||358.6||358.65||358.6||4
1622633400000|2021-06-02 11:30:00|358.65||358.6||358.65||358.6||0
1622633700000|2021-06-02 11:35:00|358.65|358.35|358.55|358.35|358.65|358.4|358.55|358.35|1
1622634000000|2021-06-02 11:40:00|358.6|358.4|358.6|358.4|358.6|358.4|358.6|358.35|1
1622634300000|2021-06-02 11:45:00|358.65|358.45|358.75|358.55|358.75|358.55|358.65|358.45|0
1622634600000|2021-06-02 11:50:00|358.8|358.6|358.75|358.55|358.8|358.6|358.75|358.55|2
1622634900000|2021-06-02 11:55:00|358.7|358.6|358.75|358.6|358.75|358.6|358.7|358.55|1
1622635200000|2021-06-02 12:00:00|358.8|358.65|358.05|357.9|358.85|358.65|354.4|353.65|779
1622635500000|2021-06-02 12:05:00|358.1|357.8|358.2|357.85|358.2|357.9|357.95|357.75|123
1622635800000|2021-06-02 12:10:00|358.15|357.9|358.5|358.2|358.55|358.4|358.1|357.9|83
1622636100000|2021-06-02 12:15:00|358.55|358.35|358.65|358.5|358.7|358.55|358.5|358.15|35
1622636400000|2021-06-02 12:20:00|358.7|358.55|358.85|358.65|358.85|358.7|358.7|358.55|20
1622636700000|2021-06-02 12:25:00|358.8|358.6|358.9|358.65|358.9|358.75|358.8|358.6|27
1622637000000|2021-06-02 12:30:00|358.8|358.7|358.8|358.6|358.9|358.7|358.75|358.6|7
1622637300000|2021-06-02 12:35:00|358.85|358.65|358.7|358.5|358.9|358.75|358.7|358.5|29
1622637600000|2021-06-02 12:40:00|358.65|358.45|358.65|358.4|358.65|358.5|358.55|358.4|10
1622637900000|2021-06-02 12:45:00|358.6||358.7||358.7||358.6||3
1622638200000|2021-06-02 12:50:00|358.65|358.45|358.65|358.5|358.65|358.5|358.65|358.45|0
1622638500000|2021-06-02 12:55:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|1
1622638800000|2021-06-02 13:00:00|358.7|358.45|358.7|358.45|358.7|358.5|358.65|358.45|4
1622639100000|2021-06-02 13:05:00|358.65|358.4|358.65|358.4|358.7|358.45|358.65|358.4|5
1622639400000|2021-06-02 13:10:00|358.6|358.35|358.55|358.35|358.6|358.35|358.55|358.35|1
1622639700000|2021-06-02 13:15:00|358.5|358.4|358.45|358.25|358.55|358.4|358.4|358.25|6
1622640000000|2021-06-02 13:20:00|358.5|358.3|358.55|358.35|358.55|358.35|358.45|358.25|12
1622640300000|2021-06-02 13:25:00|358.6|358.4|358.65|358.5|358.7|358.55|358.6|358.35|21
1622640600000|2021-06-02 13:30:00|358.55|358.45|358.35|358.2|358.65|358.45|358.2|358.05|134
1622640900000|2021-06-02 13:35:00|358.3|358.15|358.25|358.1|358.4|358.25|358.25|358.1|47
1622641200000|2021-06-02 13:40:00|358.2|358.05|358.4|358.2|358.4|358.2|358.2|358.05|32
1622641500000|2021-06-02 13:45:00|358.35|358.15|358.7|358.5|358.7|358.55|358.35|358.15|30
1622641800000|2021-06-02 13:50:00|358.65|358.55|358.65|358.5|358.75|358.55|358.65|358.5|15
1622642100000|2021-06-02 13:55:00|358.7|358.55|358.7|358.5|358.75|358.6|358.65|358.45|16
1622642400000|2021-06-02 14:00:00|358.65|358.55|358.65|358.5|358.7|358.55|358.5|358.35|26
1622642700000|2021-06-02 14:05:00|358.6|358.45|358.65|358.45|358.7|358.5|358.55|358.4|16
1622643000000|2021-06-02 14:10:00|358.6|358.5|358.55|358.4|358.65|358.5|358.5|358.35|25
1622643300000|2021-06-02 14:15:00|358.6|358.45|358.65|358.45|358.65|358.5|358.6|358.4|1
1622643600000|2021-06-02 14:20:00|358.6|358.5|358.7|358.55|358.7|358.55|358.6|358.45|7
1622643900000|2021-06-02 14:25:00|358.65|358.5|358.8|358.6|358.8|358.65|358.65|358.45|9
1622644200000|2021-06-02 14:30:00|358.75|358.55|358.8|358.65|358.9|358.75|358.75|358.55|29
1622644500000|2021-06-02 14:35:00|358.75|358.6|358.7|358.5|358.8|358.6|358.7|358.5|7
1622644800000|2021-06-02 14:40:00|358.75|358.55|358.75|358.6|358.8|358.6|358.7|358.5|9
1622645100000|2021-06-02 14:45:00|358.8|358.55|358.65|358.5|358.8|358.55|358.65|358.5|11
1622645400000|2021-06-02 14:50:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|5
1622645700000|2021-06-02 14:55:00|358.7|358.55|358.75|358.55|358.75|358.6|358.6|358.45|32
1622646000000|2021-06-02 15:00:00|358.7|358.65|358.7|358.55|358.8|358.65|358.65|358.5|15
1622646300000|2021-06-02 15:05:00|358.85|358.5|358.9|358.7|358.9|358.7|358.85|358.5|41
1622646600000|2021-06-02 15:10:00|358.85|358.75|359|358.75|359|358.75|358.85|358.75|3
1622646900000|2021-06-02 15:15:00|359.05|358.8|359.1|358.9|359.1|358.95|359|358.8|11
1622647200000|2021-06-02 15:20:00|359.05|358.95|359.05|358.85|359.1|358.95|359|358.85|4
1622647500000|2021-06-02 15:25:00|359.1|358.9|359.1|358.9|359.1|358.9|359.1|358.85|3
1622647800000|2021-06-02 15:30:00|359.15|358.95|359.3|359.1|359.3|359.15|359.15|358.9|18
1622648100000|2021-06-02 15:35:00|359.25|359.15|359.35|359.2|359.35|359.2|359.25|359.1|5
1622648400000|2021-06-02 15:40:00|359.3|359.15|359.45|359.3|359.45|359.3|359.3|359.15|22
1622648700000|2021-06-02 15:45:00|359.4|359.25|359.4|359.25|359.45|359.25|359.35|359.15|11
1622649000000|2021-06-02 15:50:00|359.35|359.2|359.45|359.25|359.5|359.3|359.35|359.15|12
1622649300000|2021-06-02 15:55:00|359.4|359.2|359.4|359.25|359.45|359.25|359.35|359.2|10
1622649600000|2021-06-02 16:00:00|359.45|359.3|359.35|359.2|359.45|359.3|359.3|359.15|11
1622649900000|2021-06-02 16:05:00|359.4|359.25|359.35|359.15|359.4|359.25|359.3|359.15|6
1622650200000|2021-06-02 16:10:00|359.3|359.2|359.4|359.25|359.4|359.25|359.3|359.15|2
1622650500000|2021-06-02 16:15:00|359.45|359.3|359.35|359.2|359.45|359.3|359.35|359.2|11
1622650800000|2021-06-02 16:20:00|359.4|359.25|359.35|359.2|359.45|359.25|359.3|359.15|6
1622651100000|2021-06-02 16:25:00|359.4|359.15|359.35|359.2|359.4|359.2|359.2|359.05|9
1622651400000|2021-06-02 16:30:00|359.3|359.15|359.3|359.05|359.35|359.15|359.2|359|26
1622651700000|2021-06-02 16:35:00|359.25||359.25||359.3||359.2||2
1622652000000|2021-06-02 16:40:00|359.2|359.1|359.3|359.1|359.3|359.1|359.2|359.1|2
1622652300000|2021-06-02 16:45:00|359.35|359.15|359.35|359.2|359.35|359.2|359.3|359.15|11
1622652600000|2021-06-02 16:50:00|359.4||359.4||359.4||359.35||3
1622652900000|2021-06-02 16:55:00|359.35|359.25|359.35|359.15|359.4|359.25|359.3|359.15|6
1622653200000|2021-06-02 17:00:00|359.4|359.2|359.4|359.25|359.4|359.25|359.35|359.15|10
1622653500000|2021-06-02 17:05:00|359.35|359.2|359.45|359.3|359.45|359.3|359.35|359.2|23
1622653800000|2021-06-02 17:10:00|359.4|359.25|359.5|359.3|359.5|359.3|359.4|359.25|25
1622654100000|2021-06-02 17:15:00|359.55|359.35|359.5|359.3|359.55|359.35|359.5|359.3|26
1622654400000|2021-06-02 17:20:00|359.45|359.25|359.25|359.05|359.45|359.3|359.25|359.05|12
1622654700000|2021-06-02 17:25:00|359.2|359|359.25|359.05|359.25|359.1|359.15|359|9
1622655000000|2021-06-02 17:30:00|359.3|359.1|359.3|359.15|359.3|359.15|359.3|359.1|8
1622655300000|2021-06-02 17:35:00|359.35|359.1|359.35|359.15|359.35|359.2|359.35|359.1|8
1622655600000|2021-06-02 17:40:00|359.3|359.1|359.3|359.15|359.3|359.15|359.25|359.05|6
1622655900000|2021-06-02 17:45:00|359.25|359.1|359.25|359.05|359.35|359.15|359.25|359|2
1622656200000|2021-06-02 17:50:00||359.1||359.1||359.1||359.05|2
1622656500000|2021-06-02 17:55:00||359.05||359.1||359.1||359.05|7
1622656800000|2021-06-02 18:00:00|359.3|359.15|359.35|359.2|359.45|359.3|359.3|359.15|12
1622657100000|2021-06-02 18:05:00|359.3|359.15|359.2|359|359.35|359.2|359.15|359|13
1622657400000|2021-06-02 18:10:00|359.15|359.05|359.1|358.95|359.25|359.1|359.1|358.9|3
1622657700000|2021-06-02 18:15:00|359.15|358.9|359.25|359.05|359.25|359.1|359.15|358.9|3
1622658000000|2021-06-02 18:20:00|359.3|359.1|359.35|359.2|359.35|359.2|359.25|359.1|11
1622658300000|2021-06-02 18:25:00|359.4|359.25|359.3|359.1|359.45|359.25|359.25|359.1|10
1622658600000|2021-06-02 18:30:00|359.25|359.15|359.25|359.05|359.35|359.2|359.25|359.05|5
1622658900000|2021-06-02 18:35:00|359.3|359.1|359.25|359.05|359.3|359.15|359.25|359.05|7
1622659200000|2021-06-02 18:40:00|359.3|359.1|359.3|359.15|359.35|359.15|359.25|359.05|3
1622659500000|2021-06-02 18:45:00|359.35|359.2|359.4|359.25|359.4|359.25|359.35|359.2|6
1622659800000|2021-06-02 18:50:00|359.35|359.2|359.3|359.15|359.35|359.2|359.25|359.1|12
1622660100000|2021-06-02 18:55:00|359.25|359.1|359.25|359.05|359.35|359.15|359.25|359.05|2
1622660400000|2021-06-02 19:00:00|359.3||359.25||359.3||359.25||0
1622660700000|2021-06-02 19:05:00|359.3||359.25||359.3||359.25||3
1622661000000|2021-06-02 19:10:00|359.3||359.3||359.3||359.25||3
1622661300000|2021-06-02 19:15:00|359.25||359.25||359.3||359.25||2
1622661600000|2021-06-02 19:20:00|359.3||359.25||359.3||359.25||2
1622662200000|2021-06-02 19:30:00|359.3||359.25||359.3||359.25||0
1622662500000|2021-06-02 19:35:00|||||||||3
1622662800000|2021-06-02 19:40:00|359.3|359.1|359.35|359.2|359.35|359.2|359.25|359.1|16
1622663100000|2021-06-02 19:45:00|359.4||359.35||359.4||359.35||0
1622663400000|2021-06-02 19:50:00|359.4|359.25|359.45|359.25|359.45|359.3|359.3|359.15|15
1622663700000|2021-06-02 19:55:00|359.5||359.5||359.5||359.45||1
1622664000000|2021-06-02 20:00:00|359.45|359.2|359.4|359.15|359.5|359.25|359.3|359.15|16
1622664300000|2021-06-02 20:05:00|359.35|359.2|359.4|359.2|359.4|359.2|359.35|359.15|3
1622664600000|2021-06-02 20:10:00|359.35|359.15|359.35|359.15|359.4|359.2|359.35|359.15|0
1622665200000|2021-06-02 20:20:00|359.3||359.35||359.35||359.3||1
1622665800000|2021-06-02 20:30:00|359.3|359.05|359.3|359.05|359.35|359.05|359.25|359.05|5
1622666400000|2021-06-02 20:40:00|359.35|359.1|359.25|358.95|359.45|359.1|359.2|358.95|12
1622666700000|2021-06-02 20:45:00|359.3|358.9|359.3|359|359.35|359.05|359.25|358.9|0
1622667000000|2021-06-02 20:50:00||359.05||359||359.05||359|1
1622667300000|2021-06-02 20:55:00|359.35|359.05|359.35|358.95|359.35|359.05|359.35|358.9|6
1622667600000|2021-06-02 21:00:00|359.5|358.9|359.5|358.9|359.5|358.9|359.5|358.9|0
1622668200000|2021-06-02 21:10:00|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|2
1622671200000|2021-06-02 22:00:00|359.65|359.05|359.55|358.95|359.65|359.05|359.55|358.95|0
1622673000000|2021-06-02 22:30:00|359.65|359.05|359.55|358.95|359.65|359.05|359.55|358.95|0
1622677500000|2021-06-02 23:45:00|359.65|359.05|359.65|359.05|359.65|359.05|359.55|358.95|0
1622677800000|2021-06-02 23:50:00|359.55|358.95|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678100000|2021-06-02 23:55:00|359.55|358.95|359.65|359.05|359.65|359.05|359.55|358.95|0
1622678400000|2021-06-03 00:00:00|359.55|358.95|359.75|359.15|359.75|359.15|359.55|358.95|0
1622678700000|2021-06-03 00:05:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679000000|2021-06-03 00:10:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679300000|2021-06-03 00:15:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679600000|2021-06-03 00:20:00|359.85|359.25|359.75|359.15|359.85|359.25|359.75|359.15|0
1622679900000|2021-06-03 00:25:00|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622680200000|2021-06-03 00:30:00|359.35|359|359.8|359.55|360|359.85|359.3|359|459
1622680500000|2021-06-03 00:35:00|359.85|359.6|359.95|359.7|360.05|359.85|359.85|359.6|113
1622680800000|2021-06-03 00:40:00|359.9|359.75|359.75|359.6|360.05|359.9|359.75|359.6|87
1622681100000|2021-06-03 00:45:00|359.8|359.65|359.85|359.65|359.85|359.7|359.65|359.5|102
1622681400000|2021-06-03 00:50:00|359.8|359.7|360.25|360.1|360.3|360.15|359.8|359.7|144
1622681700000|2021-06-03 00:55:00|360.3|360.05|360.25|360.1|360.3|360.15|360.1|359.95|139
1622682000000|2021-06-03 01:00:00|360.3|360.15|360.85|360.7|360.85|360.7|360.3|360.1|541
1622682300000|2021-06-03 01:05:00|360.9|360.65|360.2|360.05|360.9|360.75|360.2|360.05|318
1622682600000|2021-06-03 01:10:00|360.25|360|360.25|360.05|360.75|360.55|360.25|360|195
1622682900000|2021-06-03 01:15:00|360.2|360.1|360|359.85|360.3|360.1|359.5|359.35|231
1622683200000|2021-06-03 01:20:00|360.05|359.9|360|359.85|360.3|360.15|359.8|359.65|274
1622683500000|2021-06-03 01:25:00|360.05|359.9|360.5|360.35|360.55|360.4|360.05|359.9|259
1622683800000|2021-06-03 01:30:00|360.45|360.25|360.1|359.9|360.45|360.3|360.1|359.9|186
1622684100000|2021-06-03 01:35:00|360.15|359.95|360|359.8|360.15|360|359.9|359.7|102
1622684400000|2021-06-03 01:40:00|360.05|359.85|360.15|360|360.25|360.1|360|359.85|165
1622684700000|2021-06-03 01:45:00|360.2|360.05|360.15|360|360.35|360.2|360.15|360|133
1622685000000|2021-06-03 01:50:00|360.1|359.95|360.15|360|360.2|360.05|359.95|359.8|100
1622685300000|2021-06-03 01:55:00|360.1|359.95|359.55|359.35|360.1|359.95|359.45|359.3|192
1622685600000|2021-06-03 02:00:00|359.5|359.4|359.6|359.45|359.6|359.45|359.35|359.2|134
1622685900000|2021-06-03 02:05:00|359.65|359.5|359.65|359.5|359.8|359.65|359.55|359.4|99
1622686200000|2021-06-03 02:10:00|359.7|359.55|360.05|359.9|360.05|359.9|359.7|359.55|145
1622686500000|2021-06-03 02:15:00|360|359.85|360.1|359.95|360.15|359.95|359.95|359.8|107
1622686800000|2021-06-03 02:20:00|360.15|360|360.25|360.1|360.25|360.1|360.15|359.95|93
1622687100000|2021-06-03 02:25:00|360.3|360.15|360.5|360.35|360.6|360.45|360.25|360.1|164
1622687400000|2021-06-03 02:30:00|360.55|360.4|360.4|360.2|360.6|360.45|360.4|360.2|107
1622687700000|2021-06-03 02:35:00|360.35|360.1|359.95|359.8|360.35|360.15|359.9|359.75|143
1622688000000|2021-06-03 02:40:00|359.9|359.75|359.85|359.65|359.9|359.8|359.8|359.6|100
1622688300000|2021-06-03 02:45:00|359.8|359.7|359.9|359.75|359.95|359.8|359.8|359.7|79
1622688600000|2021-06-03 02:50:00|359.95|359.7|359.9|359.75|360.05|359.9|359.9|359.7|102
1622688900000|2021-06-03 02:55:00|359.85|359.7|359.9|359.75|360.1|359.95|359.75|359.55|126
1622689200000|2021-06-03 03:00:00|359.95|359.8|359.8|359.65|360.05|359.9|359.8|359.65|119
1622689500000|2021-06-03 03:05:00|359.75|359.6|359.85|359.7|359.85|359.7|359.6|359.45|227
1622689800000|2021-06-03 03:10:00|359.9|359.75|359.7|359.55|359.9|359.75|359.6|359.45|119
1622690100000|2021-06-03 03:15:00|359.75|359.6|359.9|359.75|359.9|359.75|359.7|359.55|85
1622690400000|2021-06-03 03:20:00|359.95|359.8|359.9|359.75|360|359.8|359.85|359.65|115
1622690700000|2021-06-03 03:25:00|359.85|359.7|359.85|359.7|359.95|359.8|359.85|359.7|110
1622691000000|2021-06-03 03:30:00|359.9|359.75|359.85|359.65|359.95|359.8|359.85|359.65|74
1622691300000|2021-06-03 03:35:00|359.8|359.7|359.75|359.6|359.85|359.7|359.7|359.55|126
1622691600000|2021-06-03 03:40:00|359.8|359.65|359.95|359.8|360|359.85|359.8|359.6|100
1622691900000|2021-06-03 03:45:00|360|359.85|360.05|359.85|360.1|359.9|359.9|359.75|150
1622692200000|2021-06-03 03:50:00|360|359.9|360|359.85|360.15|360|360|359.85|92
1622692500000|2021-06-03 03:55:00|359.95|359.8|359.95|359.75|360|359.8|359.85|359.7|48
1622692800000|2021-06-03 04:00:00|360|359.8|360|359.85|360.05|359.9|359.9|359.75|84
1622693100000|2021-06-03 04:05:00|359.95|359.8|360|359.85|360.1|359.9|359.95|359.8|36
1622693400000|2021-06-03 04:10:00|360.05|359.9|360.05|359.85|360.05|359.9|359.95|359.8|33
1622693700000|2021-06-03 04:15:00|360|359.95|360.05|359.85|360.1|359.95|360|359.85|23
1622694000000|2021-06-03 04:20:00|360|359.9|359.95|359.8|360.05|359.9|359.95|359.8|53
1622694300000|2021-06-03 04:25:00|359.9|359.75|359.75|359.6|359.95|359.8|359.7|359.55|65
1622694600000|2021-06-03 04:30:00|359.8|359.65|359.85|359.7|359.9|359.75|359.8|359.6|52
1622694900000|2021-06-03 04:35:00|359.8|359.65|359.85|359.7|359.95|359.75|359.8|359.65|43
1622695200000|2021-06-03 04:40:00|359.9|359.75|359.95|359.8|360|359.8|359.9|359.7|29
1622695500000|2021-06-03 04:45:00|360|359.85|359.9|359.75|360|359.85|359.9|359.75|27
1622695800000|2021-06-03 04:50:00|359.95|359.8|359.95|359.8|360|359.85|359.9|359.75|64
1622696100000|2021-06-03 04:55:00|360|359.75|359.85|359.7|360|359.85|359.85|359.7|48
1622696400000|2021-06-03 05:00:00|359.8|359.65|359.75|359.6|359.95|359.75|359.65|359.45|105
1622696700000|2021-06-03 05:05:00|359.7|359.55|359.8|359.65|359.8|359.65|359.65|359.5|89
1622697000000|2021-06-03 05:10:00|359.85|359.7|359.9|359.75|360.15|360|359.85|359.7|135
1622697300000|2021-06-03 05:15:00|359.95|359.7|359.95|359.8|360|359.85|359.8|359.6|57
1622697600000|2021-06-03 05:20:00|359.9|359.75|360|359.85|360.1|359.9|359.9|359.75|137
1622697900000|2021-06-03 05:25:00|360.05|359.9|359.9|359.75|360.05|359.9|359.9|359.75|62
1622698200000|2021-06-03 05:30:00|359.85|359.7|359.85|359.7|359.9|359.75|359.75|359.55|70
1622698500000|2021-06-03 05:35:00|359.9|359.65|359.65|359.5|359.9|359.75|359.65|359.5|89
1622698800000|2021-06-03 05:40:00|359.7|359.45|359.6|359.45|359.7|359.55|359.6|359.45|42
1622699100000|2021-06-03 05:45:00|359.55|359.4|359.55|359.4|359.55|359.45|359.4|359.25|82
1622699400000|2021-06-03 05:50:00|359.5|359.35|359.7|359.55|359.75|359.6|359.5|359.35|45
1622699700000|2021-06-03 05:55:00|359.75|359.6|359.7|359.55|359.8|359.65|359.65|359.5|51
1622700000000|2021-06-03 06:00:00|359.8|359.6|359.8|359.65|359.85|359.7|359.8|359.6|84
1622700300000|2021-06-03 06:05:00|359.75|359.6|359.6|359.45|359.75|359.6|359.6|359.4|85
1622700600000|2021-06-03 06:10:00|359.65|359.5|359.7|359.55|359.75|359.6|359.6|359.5|58
1622700900000|2021-06-03 06:15:00|359.65|359.5|359.6|359.45|359.65|359.5|359.55|359.35|76
1622701200000|2021-06-03 06:20:00|359.65|359.5|359.6|359.45|359.65|359.5|359.6|359.45|20
1622701500000|2021-06-03 06:25:00|359.55|359.4|359.45|359.3|359.6|359.45|359.45|359.3|49
1622701800000|2021-06-03 06:30:00|359.5|359.25|359.45|359.3|359.55|359.4|359.4|359.2|94
1622702100000|2021-06-03 06:35:00|359.5|359.35|359.35|359.15|359.6|359.4|359.35|359.15|49
1622702400000|2021-06-03 06:40:00|359.3|359.2|359.25|359.1|359.4|359.25|359.2|359|65
1622702700000|2021-06-03 06:45:00|359.3|359.15|359.2|359.05|359.4|359.25|359.2|359|91
1622703000000|2021-06-03 06:50:00|359.25|359.1|359.35|359.2|359.4|359.25|359.1|358.95|154
1622703300000|2021-06-03 06:55:00|359.4|359.25|359.4|359.25|359.5|359.35|359.3|359.15|116
1622703600000|2021-06-03 07:00:00|359.5|359.3|359.35|359.2|359.5|359.3|359.35|359.15|225
1622703900000|2021-06-03 07:05:00|359.4|359.25|359.2|359.05|359.45|359.25|359.15|359|226
1622704200000|2021-06-03 07:10:00|359.15|359|359.15|359|359.25|359.1|359.1|358.9|132
1622704500000|2021-06-03 07:15:00|359.1|358.95|359.05|358.9|359.15|359|359|358.85|132
1622704800000|2021-06-03 07:20:00|359.1|358.95|359.05|358.9|359.15|359|359.05|358.9|145
1622705100000|2021-06-03 07:25:00|359.1|358.95|359.05|358.9|359.1|358.95|359|358.85|170
1622705400000|2021-06-03 07:30:00|359|358.85|358.9|358.75|359.05|358.9|358.9|358.75|86
1622705700000|2021-06-03 07:35:00|358.95|358.8|358.9|358.75|359|358.85|358.85|358.7|289
1622706000000|2021-06-03 07:40:00|358.85|358.7|358.95|358.75|359|358.85|358.85|358.7|203
1622706300000|2021-06-03 07:45:00|358.9|358.8|359|358.85|359.1|358.95|358.9|358.8|126
1622706600000|2021-06-03 07:50:00|359.05|358.9|358.95|358.8|359.05|358.9|358.9|358.75|119
1622706900000|2021-06-03 07:55:00|359|358.85|359.05|358.9|359.1|358.95|359|358.85|71
1622707200000|2021-06-03 08:00:00|359|358.85|359.1|358.95|359.15|359|359|358.85|100
1622707500000|2021-06-03 08:05:00|359.05|358.9|359.15|359|359.15|359|359|358.85|85
1622707800000|2021-06-03 08:10:00|359.1|358.95|359.1|358.95|359.25|359.1|359.05|358.9|117
1622708100000|2021-06-03 08:15:00|359.05|358.9|359.1|358.9|359.2|359.05|359|358.85|101
1622708400000|2021-06-03 08:20:00|359.05|358.85|359|358.85|359.1|358.9|358.9|358.75|79
1622708700000|2021-06-03 08:25:00|358.95|358.8|359.1|358.95|359.25|359.1|358.95|358.75|168
1622709000000|2021-06-03 08:30:00|359.15|359|359.05|358.9|359.15|359|359|358.85|125
1622709300000|2021-06-03 08:35:00|359|358.85|359.05|358.9|359.1|358.95|359|358.85|147
1622709600000|2021-06-03 08:40:00|359|358.85|359.05|358.9|359.1|358.95|358.95|358.8|140
1622709900000|2021-06-03 08:45:00|359.1|358.85|359.1|358.9|359.25|359.1|359|358.85|139
1622710200000|2021-06-03 08:50:00|359.15|358.95|359.25|359.1|359.4|359.25|359.15|358.95|287
1622710500000|2021-06-03 08:55:00|359.3|359.15|359.1|358.95|359.35|359.2|359.1|358.9|286
1622710800000|2021-06-03 09:00:00|359.05|358.85|358.95|358.75|359.1|358.95|358.65|358.5|625
1622711100000|2021-06-03 09:05:00|359|358.8|359.3|359.15|359.3|359.15|358.95|358.8|279
1622711400000|2021-06-03 09:10:00|359.25|359.1|359.3|359.15|359.35|359.2|359.15|358.95|175
1622711700000|2021-06-03 09:15:00|359.35|359.2|359.35|359.15|359.4|359.25|359.3|359.05|176
1622712000000|2021-06-03 09:20:00|359.45|358.85|359.45|358.85|359.45|358.85|359.45|358.85|2
1622712300000|2021-06-03 09:25:00|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|1
1622712600000|2021-06-03 09:30:00|359.45|358.85|359.45|358.85|359.55|358.95|359.45|358.85|0
1622712900000|2021-06-03 09:35:00|359.55|358.95|359.55|358.95|359.55|358.95|359.55|358.95|0
1622713200000|2021-06-03 09:40:00|359.65|359.05|359.65|359.05|359.65|359.05|359.65|359.05|0
1622713500000|2021-06-03 09:45:00|359.55|358.95|359.55|358.95|359.65|359.05|359.55|358.95|0
1622713800000|2021-06-03 09:50:00|359.4|359.15|359.4|359.2|359.45|359.3|359.4|359.15|4
1622714100000|2021-06-03 09:55:00|359.35|359.15|359.3|359.15|359.35|359.2|359.3|359.1|7
1622714400000|2021-06-03 10:00:00|359.35|359.1|359.25|359.05|359.35|359.2|359.25|359.05|14
1622714700000|2021-06-03 10:05:00|359.2|359|359.05|358.8|359.2|359|358.9|358.75|24
1622715000000|2021-06-03 10:10:00|359|358.85|359.05|358.8|359.1|358.9|358.9|358.75|18
1622715300000|2021-06-03 10:15:00|359|358.85|359.15|358.95|359.15|359|358.95|358.8|15
1622715600000|2021-06-03 10:20:00|359.1|359|359.15|358.95|359.2|359|359.1|358.95|14
1622715900000|2021-06-03 10:25:00|359.1|359|359.1|358.95|359.15|359|359.05|358.9|2
1622716200000|2021-06-03 10:30:00|359.15|359|358.85|358.7|359.2|359|358.85|358.7|30
1622716500000|2021-06-03 10:35:00|358.9|358.75|358.8|358.6|358.95|358.8|358.7|358.55|19
1622716800000|2021-06-03 10:40:00|358.75||358.8||358.85||358.75||2
1622717100000|2021-06-03 10:45:00|358.75|358.65|358.7|358.55|358.8|358.65|358.7|358.55|12
1622717400000|2021-06-03 10:50:00|358.65|358.5|358.8|358.6|358.85|358.6|358.65|358.5|13
1622717700000|2021-06-03 10:55:00|358.85|358.55|358.7|358.55|358.85|358.6|358.6|358.4|29
1622718000000|2021-06-03 11:00:00|358.75|358.5|358.4|358.2|358.8|358.6|358.35|358.15|13
1622718300000|2021-06-03 11:05:00|358.45|358.25|358.5|358.35|358.6|358.4|358.4|358.25|18
1622718600000|2021-06-03 11:10:00|358.55|358.3|358.7|358.5|358.7|358.55|358.45|358.25|19
1622718900000|2021-06-03 11:15:00|358.65|358.45|358.6|358.45|358.75|358.55|358.6|358.45|2
1622719200000|2021-06-03 11:20:00|358.55|358.4|358.55|358.35|358.55|358.4|358.45|358.3|12
1622719500000|2021-06-03 11:25:00|358.6|358.4|358.6|358.4|358.65|358.5|358.6|358.35|22
1622719800000|2021-06-03 11:30:00|358.65|358.35|358.55|358.35|358.65|358.4|358.4|358.25|3
1622720100000|2021-06-03 11:35:00|358.5|358.3|358.6|358.4|358.7|358.5|358.5|358.3|2
1622720400000|2021-06-03 11:40:00||358.45||358.4||358.45||358.4|1
1622720700000|2021-06-03 11:45:00|358.55|358.35|358.4|358.2|358.55|358.35|358.35|358.1|8
1622721000000|2021-06-03 11:50:00|358.35|358.15|358.4|358.2|358.45|358.2|358.2|358|15
1622721300000|2021-06-03 11:55:00|358.45|358.25|358.4|358.2|358.45|358.25|358.35|358.15|6
1622721600000|2021-06-03 12:00:00|358.35|358.15|358.2|358|358.35|358.2|358.2|358|5
1622721900000|2021-06-03 12:05:00|358.25|358.05|358.2|357.95|358.25|358.1|358.1|357.95|10
1622722200000|2021-06-03 12:10:00|358.3|357.9|358.35|358|358.35|358.05|358.3|357.9|3
1622722500000|2021-06-03 12:15:00|358.3|357.95|358.55|358.4|358.6|358.4|358.15|357.95|15
1622722800000|2021-06-03 12:20:00|358.6|358.35|358.5|358.35|358.65|358.5|358.45|358.3|31
1622723100000|2021-06-03 12:25:00|358.45|358.3|358.5|358.2|358.55|358.35|358.3|358.15|1
1622723400000|2021-06-03 12:30:00|358.45||358.5||358.5||358.35||3
1622723700000|2021-06-03 12:35:00|358.45|358.25|358.7|358.5|358.7|358.5|358.45|358.25|19
1622724000000|2021-06-03 12:40:00|358.65|358.45|358.8|358.6|358.8|358.6|358.65|358.45|3
1622724300000|2021-06-03 12:45:00|358.75|358.55|358.75|358.6|358.85|358.65|358.7|358.55|2
1622724600000|2021-06-03 12:50:00|358.8|358.55|358.65|358.45|358.8|358.55|358.6|358.4|11
1622724900000|2021-06-03 12:55:00|358.6|358.4|358.65|358.5|358.7|358.5|358.55|358.4|45
1622725200000|2021-06-03 13:00:00|358.7|358.55|358.75|358.55|358.75|358.6|358.65|358.45|76
1622725500000|2021-06-03 13:05:00|358.7|358.6|358.75|358.6|358.8|358.65|358.7|358.55|56
1622725800000|2021-06-03 13:10:00|358.7|358.55|358.8|358.6|358.8|358.6|358.65|358.5|13
1622726100000|2021-06-03 13:15:00|358.75|358.65|358.85|358.6|358.85|358.7|358.75|358.6|5
1622726400000|2021-06-03 13:20:00||358.65||358.65||358.7||358.65|2
1622726700000|2021-06-03 13:25:00|358.8|358.7|358.5|358.35|358.8|358.7|358.5|358.35|37
1622727000000|2021-06-03 13:30:00|358.55|358.4|358.65|358.45|358.75|358.6|358.55|358.3|79
1622727300000|2021-06-03 13:35:00|358.55|358.4|358.1|357.9|358.55|358.4|358.05|357.8|82
1622727600000|2021-06-03 13:40:00|358.15|357.85|357.95|357.6|358.3|358.1|357.85|357.6|66
1622727900000|2021-06-03 13:45:00|357.9|357.65|357.65|357.5|358.05|357.85|357.65|357.45|95
1622728200000|2021-06-03 13:50:00|357.7|357.45|357.9|357.7|357.95|357.7|357.65|357.45|86
1622728500000|2021-06-03 13:55:00|357.85|357.65|357.85|357.65|358.05|357.8|357.8|357.6|57
1622728800000|2021-06-03 14:00:00|357.8|357.7|358|357.85|358.05|357.85|357.8|357.55|79
1622729100000|2021-06-03 14:05:00|358.05|357.9|357.95|357.75|358.1|357.95|357.8|357.65|108
1622729400000|2021-06-03 14:10:00|358|357.8|358.05|357.85|358.05|357.9|357.95|357.75|40
1622729700000|2021-06-03 14:15:00|357.95|357.8|357.85|357.65|358.05|357.8|357.75|357.5|62
1622730000000|2021-06-03 14:20:00|357.8|357.55|357.9|357.7|357.95|357.75|357.65|357.45|106
1622730300000|2021-06-03 14:25:00|357.85|357.65|357.65|357.5|357.95|357.75|357.65|357.45|70
1622730600000|2021-06-03 14:30:00|357.6|357.45|357.7|357.5|357.85|357.6|357.6|357.45|65
1622730900000|2021-06-03 14:35:00|357.65|357.45|357.4|357.25|357.75|357.5|357.4|357.25|78
1622731200000|2021-06-03 14:40:00|357.45|357.2|357.45|357.25|357.5|357.25|357.35|357.2|39
1622731500000|2021-06-03 14:45:00|357.4|357.2|357.8|357.6|357.85|357.6|357.35|357.2|86
1622731800000|2021-06-03 14:50:00|357.9|357.65|357.85|357.65|357.9|357.65|357.75|357.55|58
1622732100000|2021-06-03 14:55:00|357.8|357.6|358|357.8|358|357.85|357.8|357.6|62
1622732400000|2021-06-03 15:00:00|358.05|357.85|358.1|357.9|358.15|357.95|357.9|357.75|84
1622732700000|2021-06-03 15:05:00|358.15|357.95|357.95|357.75|358.2|358|357.95|357.75|64
1622733000000|2021-06-03 15:10:00|357.9|357.8|358|357.8|358|357.8|357.9|357.7|47
1622733300000|2021-06-03 15:15:00|357.95|357.75|357.8|357.6|357.95|357.75|357.7|357.55|99
1622733600000|2021-06-03 15:20:00|357.85|357.65|357.75|357.55|357.85|357.65|357.65|357.45|55
1622733900000|2021-06-03 15:25:00|357.85|357.6|357.8|357.6|357.9|357.7|357.75|357.6|83
1622734200000|2021-06-03 15:30:00|357.75|357.5|357.8|357.6|357.85|357.6|357.7|357.5|53
1622734500000|2021-06-03 15:35:00|357.75|357.55|357.7|357.5|357.85|357.7|357.65|357.45|12
1622734800000|2021-06-03 15:40:00|357.75|357.55|357.85|357.7|357.85|357.7|357.65|357.45|10
1622735100000|2021-06-03 15:45:00|357.8|357.6|357.7|357.5|357.85|357.65|357.6|357.45|12
1622735400000|2021-06-03 15:50:00|357.65|357.55|357.65|357.5|357.75|357.55|357.6|357.4|5
1622735700000|2021-06-03 15:55:00|357.7|357.55|357.75|357.5|357.75|357.6|357.65|357.5|7
1622736000000|2021-06-03 16:00:00|357.7|357.45|357.65|357.45|357.75|357.45|357.6|357.45|7
1622736300000|2021-06-03 16:05:00|357.6|357.5|357.8|357.6|357.85|357.65|357.6|357.5|4
1622736600000|2021-06-03 16:10:00|357.75|357.55|357.7|357.55|357.8|357.6|357.7|357.5|9
1622736900000|2021-06-03 16:15:00|357.65|357.5|357.65|357.5|357.8|357.6|357.6|357.45|42
1622737200000|2021-06-03 16:20:00|357.7|357.45|357.6|357.4|357.7|357.5|357.6|357.4|5
1622737500000|2021-06-03 16:25:00|357.65|357.45|357.75|357.55|357.75|357.6|357.6|357.4|5
1622737800000|2021-06-03 16:30:00|357.7|357.6|357.65|357.45|357.8|357.6|357.6|357.45|10
1622738100000|2021-06-03 16:35:00|357.7|357.5|357.85|357.6|357.85|357.6|357.7|357.45|1
1622738400000|2021-06-03 16:40:00|357.9||357.9||357.9||357.9||0
1622738700000|2021-06-03 16:45:00|357.85|357.65|357.7|357.55|357.85|357.65|357.7|357.55|6
1622739000000|2021-06-03 16:50:00|357.65|357.5|357.6|357.4|357.7|357.55|357.55|357.4|25
1622739300000|2021-06-03 16:55:00|357.65|357.45|357.7|357.45|357.7|357.45|357.6|357.45|0
1622739600000|2021-06-03 17:00:00|357.65|357.5|357.65|357.5|357.7|357.5|357.6|357.4|12
1622739900000|2021-06-03 17:05:00|357.6|357.45|357.75|357.55|357.85|357.6|357.5|357.35|42
1622740200000|2021-06-03 17:10:00|357.8|357.6|357.7|357.5|357.85|357.6|357.7|357.5|6
1622740500000|2021-06-03 17:15:00|357.65|357.55|357.9|357.7|357.9|357.75|357.65|357.55|6
1622740800000|2021-06-03 17:20:00|357.85|357.75|357.95|357.75|357.95|357.8|357.85|357.65|1
1622741100000|2021-06-03 17:25:00|357.9|357.7|357.95|357.75|358|357.8|357.9|357.7|6
1622741400000|2021-06-03 17:30:00|357.9|357.7|357.9|357.75|357.95|357.8|357.85|357.65|12
1622741700000|2021-06-03 17:35:00|357.95|357.8|357.9|357.7|357.95|357.8|357.8|357.65|3
1622742000000|2021-06-03 17:40:00|357.85|357.65|357.8|357.6|357.95|357.8|357.7|357.5|13
1622742300000|2021-06-03 17:45:00|357.85|357.55|357.8|357.6|357.9|357.7|357.8|357.55|0
1622742600000|2021-06-03 17:50:00|357.85|357.55|357.8|357.6|357.85|357.6|357.7|357.55|4
1622742900000|2021-06-03 17:55:00|357.85|357.55|357.8|357.6|357.85|357.6|357.8|357.55|0
1622743200000|2021-06-03 18:00:00|357.7|357.55|357.8|357.6|357.8|357.6|357.65|357.45|0
1622743500000|2021-06-03 18:05:00|357.85|357.55|357.8|357.6|357.85|357.6|357.8|357.55|0
1622743800000|2021-06-03 18:10:00||357.55||357.6||357.6||357.55|4
1622744100000|2021-06-03 18:15:00|357.75|357.55|357.7|357.55|357.75|357.55|357.65|357.45|4
1622744400000|2021-06-03 18:20:00|357.65|357.5|357.7|357.5|357.75|357.55|357.65|357.5|4
1622744700000|2021-06-03 18:25:00|357.65|357.45|357.65|357.45|357.75|357.6|357.6|357.45|9
1622745000000|2021-06-03 18:30:00|357.7||357.65||357.7||357.6||0
1622745300000|2021-06-03 18:35:00|357.6|357.4|357.6|357.4|357.65|357.4|357.55|357.4|4
1622746200000|2021-06-03 18:50:00|357.65|357.45|357.7|357.5|357.7|357.55|357.6|357.45|19
1622746500000|2021-06-03 18:55:00|357.65|357.45|357.6|357.4|357.75|357.6|357.6|357.4|9
1622747400000|2021-06-03 19:10:00|357.65||357.7||357.7||357.65||1
1622747700000|2021-06-03 19:15:00|357.75|357.5|357.65|357.45|357.8|357.6|357.65|357.45|12
1622748000000|2021-06-03 19:20:00|357.6|357.5|357.8|357.5|357.8|357.55|357.6|357.45|3
1622748300000|2021-06-03 19:25:00|357.85|357.6|357.85|357.6|357.85|357.6|357.85|357.6|0
1622748600000|2021-06-03 19:30:00|357.8|357.65|357.85|357.65|357.85|357.65|357.8|357.6|0
1622748900000|2021-06-03 19:35:00|357.8|357.6|357.85|357.65|357.85|357.65|357.8|357.55|5
1622749200000|2021-06-03 19:40:00|357.8|357.7|357.8|357.55|357.8|357.7|357.8|357.55|9
1622749500000|2021-06-03 19:45:00||357.6||357.6||357.65||357.55|8
1622749800000|2021-06-03 19:50:00|357.85|357.65|357.8|357.65|357.85|357.7|357.8|357.55|9
1622750100000|2021-06-03 19:55:00|357.85|357.7|357.8|357.65|357.95|357.75|357.8|357.6|15
1622750400000|2021-06-03 20:00:00|357.75|357.6|357.8|357.6|357.8|357.6|357.7|357.55|16
1622750700000|2021-06-03 20:05:00|357.85|357.65|357.85|357.7|357.85|357.7|357.8|357.65|5
1622751000000|2021-06-03 20:10:00|357.9|357.75|357.8|357.65|357.95|357.75|357.8|357.65|7
1622751300000|2021-06-03 20:15:00|357.85|357.7|357.85|357.65|357.9|357.75|357.85|357.65|2
1622751600000|2021-06-03 20:20:00||357.7||357.65||357.7||357.65|3
1622751900000|2021-06-03 20:25:00|357.8|357.7|357.85|357.65|357.85|357.7|357.8|357.65|1
1622752200000|2021-06-03 20:30:00|357.8|357.7|357.8|357.6|357.85|357.7|357.75|357.55|7
1622752800000|2021-06-03 20:40:00|357.85|357.65|357.8|357.55|357.85|357.65|357.8|357.55|8
1622753100000|2021-06-03 20:45:00|357.85|357.6|357.65|357.45|357.85|357.6|357.65|357.45|14
1622753400000|2021-06-03 20:50:00|357.75|357.5|357.75|357.5|357.75|357.55|357.7|357.5|0
1622753700000|2021-06-03 20:55:00|357.7|357.55|357.85|357.45|357.85|357.6|357.7|357.45|5
1622754000000|2021-06-03 21:00:00|358|357.4|358.05|357.35|358.05|357.4|358|357.35|0
1622754600000|2021-06-03 21:10:00|357.95|357.45|357.95|357.35|357.95|357.45|357.95|357.35|0
1622754900000|2021-06-03 21:15:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622756100000|2021-06-03 21:35:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1622756400000|2021-06-03 21:40:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622757600000|2021-06-03 22:00:00|358.05|357.45|358.25|357.65|358.25|357.65|358.05|357.45|0
1622757900000|2021-06-03 22:05:00|358.15|357.55|358.15|357.55|358.25|357.65|358.15|357.55|0
1622758200000|2021-06-03 22:10:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1622759100000|2021-06-03 22:25:00|358.05|357.45|358.05|357.45|358.15|357.55|358.05|357.45|0
1622759400000|2021-06-03 22:30:00|357.95|357.35|357.95|357.35|357.95|357.35|357.95|357.35|0
1622760000000|2021-06-03 22:40:00|358.05|357.45|357.95|357.35|358.05|357.45|357.95|357.35|0
1622760300000|2021-06-03 22:45:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1622760900000|2021-06-03 22:55:00|358.15|357.55|358.45|357.85|358.45|357.85|358.05|357.45|0
1622761200000|2021-06-03 23:00:00|358.35|357.75|358.35|357.75|358.45|357.85|358.35|357.75|0
1622761800000|2021-06-03 23:10:00|358.25|357.65|358.25|357.65|358.25|357.65|358.15|357.55|0
1622762100000|2021-06-03 23:15:00|358.35|357.75|358.25|357.65|358.35|357.75|358.25|357.65|0
1622763000000|2021-06-03 23:30:00|358.15|357.55|358.15|357.55|358.25|357.65|358.15|357.55|0
1622764200000|2021-06-03 23:50:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764500000|2021-06-03 23:55:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1622764800000|2021-06-04 00:00:00|358.05|357.45|358.05|357.45|358.15|357.55|357.95|357.35|0
1622765100000|2021-06-04 00:05:00|357.95|357.35|357.95|357.35|358.15|357.55|357.95|357.35|0
1622765400000|2021-06-04 00:10:00|357.85|357.25|357.75|357.15|357.95|357.35|357.75|357.15|0
1622765700000|2021-06-04 00:15:00|357.65|357.05|357.65|357.05|357.75|357.15|357.65|357.05|0
1622766000000|2021-06-04 00:20:00|357.75|357.15|357.75|357.15|357.75|357.15|357.65|357.05|0
1622766300000|2021-06-04 00:25:00|357.65|357.05|357.75|357.15|357.75|357.15|357.65|357.05|0
1622766600000|2021-06-04 00:30:00|357.5|357.05|356.85|356.65|357.5|357.05|356.65|356.45|327
1622766900000|2021-06-04 00:35:00|356.8|356.7|357|356.8|357.05|356.9|356.65|356.5|299
1622767200000|2021-06-04 00:40:00|356.95|356.75|356.45|356.25|357|356.8|355.8|355.55|421
1622767500000|2021-06-04 00:45:00|356.4|356.2|356.45|356.3|356.6|356.4|356.2|356.05|194
1622767800000|2021-06-04 00:50:00|356.5|356.35|356.55|356.4|356.6|356.45|355.85|355.45|568
1622768100000|2021-06-04 00:55:00|356.6|356.45|356.5|356.3|356.95|356.75|356.5|356.3|366
1622768400000|2021-06-04 01:00:00|356.55|356.35|357.5|357.3|357.55|357.4|356.4|356.25|752
1622768700000|2021-06-04 01:05:00|357.45|357.35|357.5|357.3|357.75|357.55|357.25|357.05|331
1622769000000|2021-06-04 01:10:00|357.55|357.35|357.45|357.25|357.8|357.6|357.45|357.25|180
1622769300000|2021-06-04 01:15:00|357.4|357.2|357.55|357.35|357.7|357.55|357.35|357.15|203
1622769600000|2021-06-04 01:20:00|357.5|357.4|358|357.85|358.05|357.9|357.5|357.4|309
1622769900000|2021-06-04 01:25:00|357.95|357.8|357.9|357.75|357.95|357.8|357.65|357.45|238
1622770200000|2021-06-04 01:30:00|357.85|357.7|357.7|357.5|357.85|357.7|357.6|357.4|219
1622770500000|2021-06-04 01:35:00|357.65|357.45|357.5|357.35|357.65|357.5|357.35|357.2|178
1622770800000|2021-06-04 01:40:00|357.6|357.4|358.45|358.3|358.45|358.3|357.55|357.35|313
1622771100000|2021-06-04 01:45:00|358.5|358.35|358.65|358.5|358.75|358.6|358.5|358.35|229
1622771400000|2021-06-04 01:50:00|358.6|358.4|358.45|358.3|358.65|358.5|358.45|358.3|129
1622771700000|2021-06-04 01:55:00|358.4|358.2|358.65|358.5|358.85|358.7|358.35|358.2|158
1622772000000|2021-06-04 02:00:00|358.7|358.55|359.15|359|359.25|359.05|358.7|358.55|181
1622772300000|2021-06-04 02:05:00|359.2|359.05|359|358.8|359.2|359.05|358.85|358.65|255
1622772600000|2021-06-04 02:10:00|359.05|358.85|359.25|359.1|359.35|359.2|359.05|358.85|129
1622772900000|2021-06-04 02:15:00|359.3|359.05|359.6|359.4|359.65|359.5|359.25|359.05|200
1622773200000|2021-06-04 02:20:00|359.65|359.45|359.55|359.4|359.85|359.7|359.5|359.35|172
1622773500000|2021-06-04 02:25:00|359.6|359.35|359.35|359.2|359.65|359.5|359.3|359.15|127
1622773800000|2021-06-04 02:30:00|359.45|359.25|359.2|359.05|359.45|359.3|359.2|359.05|111
1622774100000|2021-06-04 02:35:00|359.15|359|359|358.85|359.3|359.1|359|358.8|88
1622774400000|2021-06-04 02:40:00|358.95|358.8|358.9|358.75|359|358.85|358.85|358.7|86
1622774700000|2021-06-04 02:45:00|358.95|358.8|359.05|358.85|359.05|358.9|358.8|358.65|139
1622775000000|2021-06-04 02:50:00|359.1|358.9|359.15|359|359.2|359.05|359|358.85|88
1622775300000|2021-06-04 02:55:00|359.1|358.95|358.9|358.75|359.15|358.95|358.8|358.65|79
1622775600000|2021-06-04 03:00:00|358.85|358.7|358.75|358.6|358.9|358.75|358.7|358.55|71
1622775900000|2021-06-04 03:05:00|358.8|358.65|358.7|358.55|358.8|358.65|358.65|358.5|94
1622776200000|2021-06-04 03:10:00|358.75|358.6|359.1|358.95|359.1|358.95|358.75|358.6|142
1622776500000|2021-06-04 03:15:00|359.15|359|359.1|358.95|359.3|359.15|359.1|358.95|78
1622776800000|2021-06-04 03:20:00|359.15|358.9|359.05|358.9|359.2|359.05|359|358.85|86
1622777100000|2021-06-04 03:25:00|359.1|358.95|359.15|358.95|359.2|359|358.9|358.75|93
1622777400000|2021-06-04 03:30:00|359.1|359|359.25|359.05|359.25|359.1|359.05|358.85|91
1622777700000|2021-06-04 03:35:00|359.3|359.1|359.1|358.95|359.3|359.15|359|358.85|61
1622778000000|2021-06-04 03:40:00|359.15|359|359|358.85|359.15|359|359|358.85|92
1622778300000|2021-06-04 03:45:00|358.95|358.8|358.95|358.8|359|358.85|358.9|358.75|49
1622778600000|2021-06-04 03:50:00|358.9|358.75|358.7|358.55|358.9|358.75|358.7|358.5|127
1622778900000|2021-06-04 03:55:00|358.75|358.6|358.8|358.65|358.9|358.75|358.6|358.45|180
1622779200000|2021-06-04 04:00:00|358.7|358.6|358.55|358.4|358.7|358.65|358.4|358.25|146
1622779500000|2021-06-04 04:05:00|358.5|358.35|358.55|358.35|358.7|358.5|358.45|358.3|91
1622779800000|2021-06-04 04:10:00|358.5|358.4|358.7|358.5|358.75|358.55|358.5|358.4|50
1622780100000|2021-06-04 04:15:00|358.65|358.55|358.7|358.55|358.75|358.6|358.65|358.45|122
1622780400000|2021-06-04 04:20:00|358.75|358.6|358.8|358.65|358.8|358.65|358.6|358.45|63
1622780700000|2021-06-04 04:25:00|358.85|358.7|358.85|358.7|359|358.85|358.85|358.65|112
1622781000000|2021-06-04 04:30:00|358.8|358.65|358.75|358.6|358.85|358.7|358.7|358.55|49
1622781300000|2021-06-04 04:35:00|358.8|358.65|358.75|358.6|358.85|358.65|358.7|358.5|46
1622781600000|2021-06-04 04:40:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.45|16
1622781900000|2021-06-04 04:45:00|358.7|358.6|359|358.85|359|358.85|358.7|358.55|193
1622782200000|2021-06-04 04:50:00|358.95|358.8|359|358.85|359|358.85|358.9|358.75|24
1622782500000|2021-06-04 04:55:00|358.95|358.8|358.8|358.65|358.95|358.8|358.75|358.55|44
1622782800000|2021-06-04 05:00:00|358.85|358.7|358.6|358.45|358.95|358.8|358.6|358.45|114
1622783100000|2021-06-04 05:05:00|358.65|358.5|358.35|358.2|358.65|358.5|358.35|358.2|173
1622783400000|2021-06-04 05:10:00|358.3|358.15|358.25|358.1|358.4|358.25|358.2|358.05|206
1622783700000|2021-06-04 05:15:00|358.2|358.05|358.35|358.2|358.45|358.25|358.2|358.05|179
1622784000000|2021-06-04 05:20:00|358.45|358.25|358.45|358.3|358.5|358.35|358.35|358.2|179
1622784300000|2021-06-04 05:25:00|358.4|358.25|358.25|358.1|358.4|358.25|358.2|358|172
1622784600000|2021-06-04 05:30:00|358.2|358.05|358|357.85|358.25|358.05|357.95|357.75|178
1622784900000|2021-06-04 05:35:00|357.95|357.8|357.7|357.55|358|357.85|357.65|357.5|229
1622785200000|2021-06-04 05:40:00|357.75|357.6|357.7|357.55|357.8|357.65|357.6|357.45|210
1622785500000|2021-06-04 05:45:00|357.65|357.5|357.5|357.35|357.75|357.55|357.45|357.25|234
1622785800000|2021-06-04 05:50:00|357.45|357.3|357.3|357.15|357.5|357.3|357.2|357.05|215
1622786100000|2021-06-04 05:55:00|357.25|357.1|357.35|357.2|357.45|357.25|357.2|357|254
1622786400000|2021-06-04 06:00:00|357.3|357.15|357.25|357.1|357.4|357.2|357.15|357|219
1622786700000|2021-06-04 06:05:00|357.3|357.15|357.5|357.35|357.65|357.5|357.3|357.15|259
1622787000000|2021-06-04 06:10:00|357.55|357.3|357.9|357.75|357.95|357.8|357.5|357.3|254
1622787300000|2021-06-04 06:15:00|357.95|357.8|357.9|357.75|358.05|357.9|357.9|357.7|267
1622787600000|2021-06-04 06:20:00|357.85|357.7|357.7|357.55|357.95|357.8|357.65|357.5|228
1622787900000|2021-06-04 06:25:00|357.8|357.5|357.9|357.75|357.9|357.75|357.7|357.5|191
1622788200000|2021-06-04 06:30:00|357.95|357.7|357.9|357.75|358.05|357.9|357.85|357.7|192
1622788500000|2021-06-04 06:35:00|357.95|357.7|358|357.85|358.1|357.95|357.9|357.7|258
1622788800000|2021-06-04 06:40:00|357.95|357.8|357.85|357.7|358|357.85|357.85|357.7|158
1622789100000|2021-06-04 06:45:00|357.9|357.75|358.05|357.9|358.1|357.95|357.8|357.65|224
1622789400000|2021-06-04 06:50:00|358|357.85|358.1|357.95|358.15|358|357.95|357.8|142
1622789700000|2021-06-04 06:55:00|358.15|357.9|358.2|358|358.25|358.1|358.1|357.9|199
1622790000000|2021-06-04 07:00:00|358.25|358.05|357.9|357.75|358.25|358.1|357.85|357.7|257
1622790300000|2021-06-04 07:05:00|357.85|357.7|357.7|357.55|357.85|357.75|357.65|357.5|220
1622790600000|2021-06-04 07:10:00|357.65|357.5|357.5|357.35|357.7|357.55|357.5|357.35|204
1622790900000|2021-06-04 07:15:00|357.55|357.4|357.45|357.3|357.6|357.45|357.4|357.2|232
1622791200000|2021-06-04 07:20:00|357.5|357.35|357.45|357.3|357.5|357.35|357.35|357.2|256
1622791500000|2021-06-04 07:25:00|357.5|357.35|357.5|357.35|357.6|357.45|357.4|357.25|183
1622791800000|2021-06-04 07:30:00|357.55|357.3|357.5|357.35|357.7|357.5|357.5|357.3|236
1622792100000|2021-06-04 07:35:00|357.55|357.4|357.5|357.35|357.65|357.45|357.4|357.25|216
1622792400000|2021-06-04 07:40:00|357.45|357.3|357.35|357.2|357.45|357.3|357.35|357.2|150
1622792700000|2021-06-04 07:45:00|357.4|357.25|357.4|357.25|357.5|357.35|357.35|357.2|183
1622793000000|2021-06-04 07:50:00|357.35|357.2|357.25|357.1|357.4|357.25|357.2|357.05|157
1622793300000|2021-06-04 07:55:00|357.3|357.05|357.1|356.95|357.3|357.1|357.05|356.9|191
1622793600000|2021-06-04 08:00:00|357.15|356.9|357.05|356.9|357.15|356.95|357|356.85|316
1622793900000|2021-06-04 08:05:00|357|356.85|357.15|357|357.15|357|357|356.85|192
1622794200000|2021-06-04 08:10:00|357.1|356.95|357.2|357.05|357.25|357.1|357.05|356.9|197
1622794500000|2021-06-04 08:15:00|357.25|357.1|357.25|357.1|357.5|357.35|357.25|357.05|224
1622794800000|2021-06-04 08:20:00|357.2|357.05|357.2|357.05|357.3|357.15|357.15|356.95|247
1622795100000|2021-06-04 08:25:00|357.15|357|357.3|357.15|357.35|357.15|357.05|356.9|254
1622795400000|2021-06-04 08:30:00|357.25|357.1|357.2|357.05|357.3|357.15|357.2|357.05|206
1622795700000|2021-06-04 08:35:00|357.15|357|357|356.85|357.2|357.05|357|356.85|255
1622796000000|2021-06-04 08:40:00|357.05|356.9|357|356.85|357.05|356.9|356.85|356.7|265
1622796300000|2021-06-04 08:45:00|356.95|356.8|356.95|356.8|357.15|356.95|356.9|356.75|235
1622796600000|2021-06-04 08:50:00|356.9|356.75|356.75|356.6|356.95|356.8|356.75|356.6|366
1622796900000|2021-06-04 08:55:00|356.8|356.65|356.6|356.4|356.85|356.7|356.55|356.4|586
1622797200000|2021-06-04 09:00:00|356.65|356.45|356.9|356.75|357.05|356.9|356.6|356.45|504
1622797500000|2021-06-04 09:05:00|356.95|356.7|357|356.85|357|356.85|356.8|356.65|242
1622797800000|2021-06-04 09:10:00|356.95|356.8|356.9|356.75|357|356.85|356.85|356.65|101
1622798100000|2021-06-04 09:15:00|356.85|356.7|357.1|356.9|357.15|356.9|356.8|356.65|102
1622798400000|2021-06-04 09:20:00|357.15|356.55|357.05|356.45|357.25|356.65|357.05|356.45|0
1622798700000|2021-06-04 09:25:00|357.15|356.55|356.85|356.25|357.15|356.55|356.85|356.25|3
1622799000000|2021-06-04 09:30:00|356.75|356.15|356.75|356.15|356.75|356.15|356.75|356.15|0
1622799300000|2021-06-04 09:35:00|356.65|356.05|356.75|356.15|356.75|356.15|356.65|356.05|0
1622799600000|2021-06-04 09:40:00|356.65|356.05|356.65|356.05|356.75|356.15|356.65|356.05|0
1622799900000|2021-06-04 09:45:00|356.75|356.15|356.75|356.15|356.75|356.15|356.65|356.05|0
1622800200000|2021-06-04 09:50:00|357.1|356.85|357.1|356.95|357.15|357|357|356.75|32
1622800500000|2021-06-04 09:55:00|357.15|357|357.2|357|357.3|357.15|357.15|356.95|66
1622800800000|2021-06-04 10:00:00|357.15|357.05|357.3|357.15|357.35|357.15|357.15|356.95|50
1622801100000|2021-06-04 10:05:00|357.25|357.1|357.25|357.05|357.3|357.15|357.2|357.05|50
1622801400000|2021-06-04 10:10:00|357.2|357.1|357.35|357.2|357.35|357.2|357.2|357.1|34
1622801700000|2021-06-04 10:15:00|357.3|357.15|357.35|357.2|357.4|357.2|357.2|357.05|51
1622802000000|2021-06-04 10:20:00|357.3|357.15|357.5|357.35|357.5|357.35|357.3|357.1|43
1622802300000|2021-06-04 10:25:00|357.45|357.3|357.5|357.35|357.5|357.35|357.4|357.25|39
1622802600000|2021-06-04 10:30:00|357.45|357.3|357.25|357.05|357.45|357.3|357.15|357|40
1622802900000|2021-06-04 10:35:00|357.3|357.1|357.45|357.3|357.45|357.3|357.3|357.05|20
1622803200000|2021-06-04 10:40:00|357.5|357.35|357.65|357.5|357.65|357.5|357.5|357.35|55
1622803500000|2021-06-04 10:45:00|357.6|357.45|357.7|357.55|357.75|357.6|357.6|357.45|51
1622803800000|2021-06-04 10:50:00|357.75|357.6|357.8|357.6|357.8|357.6|357.7|357.5|23
1622804100000|2021-06-04 10:55:00|357.75|357.65|357.75|357.6|357.85|357.65|357.55|357.1|35
1622804400000|2021-06-04 11:00:00|357.8|357.65|358|357.8|358.05|357.9|357.8|357.65|52
1622804700000|2021-06-04 11:05:00|358.05|357.85|358.05|357.9|358.1|357.95|357.95|357.8|40
1622805000000|2021-06-04 11:10:00|358.1|357.95|358.05|357.9|358.1|357.95|358|357.8|38
1622805300000|2021-06-04 11:15:00|358.1|357.95|358.2|358.05|358.2|358.05|358.05|357.85|45
1622805600000|2021-06-04 11:20:00|358.15|358|358.3|358.15|358.3|358.15|358.1|357.9|39
1622805900000|2021-06-04 11:25:00|358.25|358.1|358.25|358.1|358.35|358.2|358.2|358.05|40
1622806200000|2021-06-04 11:30:00|358.3|358.15|358.3|358.1|358.4|358.2|358.2|358|49
1622806500000|2021-06-04 11:35:00|358.25|358.05|358.2|358|358.25|358.1|358.1|357.9|48
1622806800000|2021-06-04 11:40:00|358.25|358.05|358.2|358.05|358.25|358.1|358.1|357.95|29
1622807100000|2021-06-04 11:45:00|358.25|358|358.15|358|358.25|358.1|358.1|357.95|32
1622807400000|2021-06-04 11:50:00|358.2|358.05|358.2|358|358.25|358.05|358.1|357.95|29
1622807700000|2021-06-04 11:55:00|358.25|358.05|358.25|358.1|358.25|358.1|358.15|358|25
1622808000000|2021-06-04 12:00:00|358.2|358.05|358.3|358.1|358.35|358.15|358.2|358.05|13
1622808300000|2021-06-04 12:05:00|358.25|358.05|358.1|357.9|358.35|358.1|358.05|357.9|6
1622808600000|2021-06-04 12:10:00|358.05|357.85|358.1|357.9|358.1|357.9|358|357.85|12
1622808900000|2021-06-04 12:15:00|358.05|357.85|358.1|357.95|358.1|357.95|358|357.8|22
1622809200000|2021-06-04 12:20:00|358.05|357.9|358|357.8|358.1|357.9|357.85|357.7|16
1622809500000|2021-06-04 12:25:00|358.05|357.7|357.95|357.7|358.2|357.85|357.85|357.6|14
1622809800000|2021-06-04 12:30:00|358.2|357.8|358.6|358.4|358.8|358.6|358.2|357.75|56
1622810100000|2021-06-04 12:35:00|358.65|358.45|358.2|357.95|358.75|358.5|358.1|357.9|56
1622810400000|2021-06-04 12:40:00|358.25|358|358.45|358.2|358.45|358.2|358.2|358|10
1622810700000|2021-06-04 12:45:00|358.35|358.15|358.45|358.2|358.45|358.3|358.25|358.05|26
1622811000000|2021-06-04 12:50:00|358.4|358.15|358.6|358.4|358.65|358.45|358.3|358.1|17
1622811300000|2021-06-04 12:55:00|358.65|358.45|358.7|358.5|358.8|358.6|358.65|358.45|24
1622811600000|2021-06-04 13:00:00|358.75|358.45|358.75|358.55|358.75|358.55|358.55|358.35|51
1622811900000|2021-06-04 13:05:00|358.7|358.6|358.55|358.35|358.75|358.6|358.55|358.35|18
1622812200000|2021-06-04 13:10:00|358.6|358.4|358.6|358.45|358.7|358.5|358.55|358.35|11
1622812500000|2021-06-04 13:15:00|358.65|358.5|358.55|358.35|358.65|358.5|358.55|358.35|23
1622812800000|2021-06-04 13:20:00|358.6|358.4|358.45|358.25|358.6|358.4|358.45|358.25|18
1622813100000|2021-06-04 13:25:00|358.4|358.3|358.5|358.3|358.55|358.35|358.35|358.15|26
1622813400000|2021-06-04 13:30:00|358.45|358.35|358.35|358.2|358.55|358.4|358.3|358.1|70
1622813700000|2021-06-04 13:35:00|358.4|358.25|358.45|358.3|358.5|358.35|358.3|358.1|67
1622814000000|2021-06-04 13:40:00|358.4|358.25|358.45|358.3|358.55|358.35|358.4|358.25|55
1622814300000|2021-06-04 13:45:00|358.5|358.35|358.45|358.3|358.55|358.35|358.35|358.15|64
1622814600000|2021-06-04 13:50:00|358.5|358.25|358.3|358.15|358.5|358.3|358.3|358.15|143
1622814900000|2021-06-04 13:55:00|358.35|358.1|358.3|358.05|358.5|358.3|358.25|358.05|40
1622815200000|2021-06-04 14:00:00|358.35|358.2|358.3|358.1|358.45|358.25|358.25|358|54
1622815500000|2021-06-04 14:05:00|358.25|358.05|358.3|358.15|358.3|358.15|358.2|358.05|17
1622815800000|2021-06-04 14:10:00|358.25|358.1|357.95|357.8|358.25|358.15|357.95|357.75|52
1622816100000|2021-06-04 14:15:00|358|357.75|357.9|357.75|358|357.85|357.9|357.7|33
1622816400000|2021-06-04 14:20:00|357.95|357.8|358.1|357.95|358.1|357.95|357.9|357.75|33
1622816700000|2021-06-04 14:25:00|358.05|357.9|358.2|358|358.2|358|358|357.8|29
1622817000000|2021-06-04 14:30:00||357.95||358||358||357.95|0
1622817300000|2021-06-04 14:35:00||357.95||357.95||358||357.95|0
1622817600000|2021-06-04 14:40:00|358.25|358|358.25|358|358.25|358|358.25|357.95|2
1622817900000|2021-06-04 14:45:00|358.3|358.1|358.45|358.2|358.45|358.25|358.3|358.1|7
1622818200000|2021-06-04 14:50:00||358.25||358.25||358.3||358.2|7
1622818500000|2021-06-04 14:55:00|358.4|358.3|358.3|358.15|358.45|358.3|358.3|358.15|34
1622818800000|2021-06-04 15:00:00|358.35|358.2|358.4|358.2|358.4|358.2|358.3|358.15|30
1622819100000|2021-06-04 15:05:00|358.45||358.45||358.45||358.45||0
1622819400000|2021-06-04 15:10:00|358.5|358.15|358.45|358.2|358.5|358.2|358.45|358.15|4
1622819700000|2021-06-04 15:15:00|358.5||358.5||358.5||358.45||1
1622820000000|2021-06-04 15:20:00|358.45|358.25|358.6|358.4|358.6|358.4|358.45|358.25|0
1622820300000|2021-06-04 15:25:00|358.65|358.45|358.55|358.35|358.75|358.5|358.45|358.25|22
1622820600000|2021-06-04 15:30:00|358.5|358.4|358.6|358.45|358.7|358.5|358.5|358.3|15
1622820900000|2021-06-04 15:35:00|358.55|358.4|358.65|358.5|358.65|358.5|358.55|358.4|51
1622821200000|2021-06-04 15:40:00|358.7|358.55|358.7|358.55|358.7|358.55|358.7|358.55|9
1622821500000|2021-06-04 15:45:00|358.75|358.6|358.65|358.45|358.75|358.6|358.65|358.45|19
1622821800000|2021-06-04 15:50:00|358.6|358.5|358.55|358.4|358.6|358.5|358.55|358.4|3
1622822100000|2021-06-04 15:55:00|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|21
1622822400000|2021-06-04 16:00:00|||||||||1
1622822700000|2021-06-04 16:05:00|358.5|358.35|358.55|358.4|358.55|358.4|358.5|358.35|10
1622823000000|2021-06-04 16:10:00|358.6|358.5|358.75|358.6|358.75|358.6|358.6|358.5|19
1622823300000|2021-06-04 16:15:00|358.7|358.55|358.7|358.5|358.7|358.55|358.65|358.5|17
1622823600000|2021-06-04 16:20:00|358.75|358.55|358.75|358.6|358.75|358.6|358.75|358.55|4
1622823900000|2021-06-04 16:25:00|358.8|358.65|358.95|358.75|358.95|358.75|358.8|358.65|28
1622824200000|2021-06-04 16:30:00|358.9|358.8|358.95|358.8|358.95|358.8|358.9|358.7|13
1622824500000|2021-06-04 16:35:00|358.9|358.7|358.9|358.75|358.9|358.75|358.9|358.7|7
1622824800000|2021-06-04 16:40:00|359|358.8|358.95|358.75|359|358.8|358.95|358.75|34
1622825100000|2021-06-04 16:45:00||358.8||358.8||358.8||358.75|5
1622825400000|2021-06-04 16:50:00|359|358.75|359|358.8|359|358.8|359|358.75|7
1622826000000|2021-06-04 17:00:00|359.1|358.9|359.2|359|359.2|359.05|359.1|358.9|44
1622826300000|2021-06-04 17:05:00|359.15|359.05|359.3|359.1|359.3|359.15|359.1|358.9|37
1622826600000|2021-06-04 17:10:00|359.35|359.15|359.25|359.05|359.4|359.2|359.25|359.05|42
1622826900000|2021-06-04 17:15:00|359.3||359.3||359.3||359.25||5
1622827200000|2021-06-04 17:20:00|359.25||359.25||359.25||359.25||0
1622827500000|2021-06-04 17:25:00|359.3||359.3||359.3||359.25||0
1622827800000|2021-06-04 17:30:00|359.25||359.3||359.3||359.25||0
1622828100000|2021-06-04 17:35:00|359.25|359.2|359.45|359.25|359.5|359.3|359.25|359.2|22
1622828400000|2021-06-04 17:40:00|359.5||359.45||359.5||359.45||0
1622828700000|2021-06-04 17:45:00|359.4|359.2|359.45|359.25|359.45|359.25|359.4|359.2|11
1622829000000|2021-06-04 17:50:00|359.4|359.2|359.45|359.25|359.45|359.25|359.3|359.1|15
1622829300000|2021-06-04 17:55:00|359.5||359.45||359.5||359.45||4
1622829600000|2021-06-04 18:00:00|359.5||359.5||359.5||359.45||0
1622829900000|2021-06-04 18:05:00|359.6|359.3|359.6|359.4|359.6|359.4|359.6|359.3|1
1622830200000|2021-06-04 18:10:00|359.65|359.45|359.65|359.45|359.65|359.45|359.65|359.45|7
1622830500000|2021-06-04 18:15:00|||||||||1
1622830800000|2021-06-04 18:20:00||359.4||359.4||359.4||359.4|0
1622831100000|2021-06-04 18:25:00|359.7|359.45|359.65|359.45|359.7|359.45|359.65|359.4|1
1622831400000|2021-06-04 18:30:00|359.7||359.65||359.7||359.65||0
1622831700000|2021-06-04 18:35:00|359.7||359.7||359.7||359.7||1
1622832000000|2021-06-04 18:40:00|359.65||359.65||359.7||359.6||1
1622832300000|2021-06-04 18:45:00|359.7|359.55|359.75|359.55|359.75|359.55|359.65|359.55|6
1622832600000|2021-06-04 18:50:00|359.7|359.5|359.65|359.45|359.75|359.5|359.65|359.45|4
1622832900000|2021-06-04 18:55:00|359.7|359.4|359.65|359.45|359.7|359.45|359.65|359.4|0
1622833200000|2021-06-04 19:00:00|359.7||359.65||359.7||359.65||0
1622833500000|2021-06-04 19:05:00|359.7||359.65||359.7||359.65||5
1622833800000|2021-06-04 19:10:00|359.7|359.55|359.9|359.7|359.95|359.75|359.65|359.55|46
1622834100000|2021-06-04 19:15:00|359.95|359.8|359.95|359.75|359.95|359.8|359.95|359.7|12
1622834400000|2021-06-04 19:20:00|||||||||1
1622834700000|2021-06-04 19:25:00|||||||||2
1622835300000|2021-06-04 19:35:00||359.8||359.75||359.8||359.75|10
1622835600000|2021-06-04 19:40:00|360|359.7|360|359.75|360|359.75|360|359.7|10
1622835900000|2021-06-04 19:45:00|||||||||4
1622836200000|2021-06-04 19:50:00|||||||||3
1622836500000|2021-06-04 19:55:00|359.95|359.65|360|359.8|360|359.8|359.95|359.65|22
1622836800000|2021-06-04 20:00:00|359.95|359.75|359.95|359.75|360|359.8|359.95|359.75|26
1622837100000|2021-06-04 20:05:00|359.9|359.7|360|359.8|360|359.85|359.9|359.7|18
1622837400000|2021-06-04 20:10:00|359.95|359.85|359.95|359.8|359.95|359.85|359.95|359.75|4
1622837700000|2021-06-04 20:15:00|359.9|359.75|359.9|359.7|359.9|359.75|359.9|359.7|1
1622838000000|2021-06-04 20:20:00|359.85|359.65|359.9|359.65|359.9|359.65|359.85|359.65|22
1622838300000|2021-06-04 20:25:00|359.85||359.9||359.9||359.85||0
1622839200000|2021-06-04 20:40:00|||||||||2
1622839500000|2021-06-04 20:45:00|359.85|359.05|359.5|359.05|359.85|359.05|359.45|359.05|17
1622839800000|2021-06-04 20:50:00|359.9||359.9||359.9||359.9||0
1622840100000|2021-06-04 20:55:00|359.85|359.1|360.3|358.9|360.3|359.3|359.85|358.9|28
1623016800000|2021-06-06 22:00:00|360.15|359.55|359.95|359.35|360.15|359.55|359.95|359.35|0
1623017100000|2021-06-06 22:05:00|360.05|359.45|359.95|359.35|360.05|359.45|359.95|359.35|0
1623017400000|2021-06-06 22:10:00|360.05|359.45|360.05|359.45|360.05|359.45|359.95|359.35|0
1623017700000|2021-06-06 22:15:00|359.95|359.35|360.05|359.45|360.05|359.45|359.95|359.35|0
1623018000000|2021-06-06 22:20:00|359.95|359.35|360.05|359.45|360.15|359.55|359.95|359.35|0
1623018600000|2021-06-06 22:30:00|359.95|359.35|360.05|359.45|360.05|359.45|359.95|359.35|0
1623018900000|2021-06-06 22:35:00|359.95|359.35|359.95|359.35|359.95|359.35|359.95|359.35|0
1623021000000|2021-06-06 23:10:00|360.05|359.45|359.95|359.35|360.05|359.45|359.95|359.35|0
1623021300000|2021-06-06 23:15:00|360.05|359.45|360.05|359.45|360.05|359.45|359.95|359.35|0
1623021900000|2021-06-06 23:25:00|360.06|359.46|360.06|359.46|360.06|359.46|360.06|359.46|0
1623023100000|2021-06-06 23:45:00|360.16|359.56|360.06|359.46|360.26|359.66|360.06|359.46|0
1623023400000|2021-06-06 23:50:00|360.16|359.56|360.16|359.56|360.16|359.56|360.06|359.46|0
1623023700000|2021-06-06 23:55:00|360.06|359.46|360.06|359.46|360.16|359.56|360.06|359.46|0
1623024000000|2021-06-07 00:00:00|359.96|359.36|359.66|359.06|359.96|359.36|359.56|358.96|0
1623024300000|2021-06-07 00:05:00|359.76|359.16|359.76|359.16|359.76|359.16|359.66|359.06|0
1623024600000|2021-06-07 00:10:00|359.66|359.06|359.66|359.06|359.76|359.16|359.66|359.06|0
1623024900000|2021-06-07 00:15:00|359.56|358.96|359.56|358.96|359.66|359.06|359.56|358.96|0
1623025200000|2021-06-07 00:20:00|359.46|358.86|359.16|358.56|359.56|358.96|359.16|358.56|0
1623025500000|2021-06-07 00:25:00|359.26|358.66|359.16|358.56|359.26|358.66|359.16|358.56|0
1623025800000|2021-06-07 00:30:00|359.26|358.66|360.31|360.11|360.91|360.76|358.86|358.66|828
1623026100000|2021-06-07 00:35:00|360.36|360.16|360.46|360.26|360.61|360.41|360.26|360.06|302
1623026400000|2021-06-07 00:40:00|360.41|360.31|360.56|360.36|360.71|360.51|360.41|360.21|174
1623026700000|2021-06-07 00:45:00|360.61|360.41|360.51|360.36|360.61|360.46|360.46|360.26|202
1623027000000|2021-06-07 00:50:00|360.56|360.41|360.21|360.01|360.71|360.56|360.16|359.96|262
1623027300000|2021-06-07 00:55:00|360.26|360.06|360.56|360.41|360.61|360.46|360.21|360.06|272
1623027600000|2021-06-07 01:00:00|360.71|360.36|361.21|361.06|361.21|361.06|360.61|360.36|1142
1623027900000|2021-06-07 01:05:00|361.26|361.11|360.61|360.41|361.26|361.11|360.51|360.36|615
1623028200000|2021-06-07 01:10:00|360.56|360.46|360.21|360.06|360.56|360.46|360.16|360.01|394
1623028500000|2021-06-07 01:15:00|360.26|360.11|360.36|360.21|360.51|360.36|360.11|359.96|264
1623028800000|2021-06-07 01:20:00|360.41|360.26|361.11|360.96|361.11|360.96|360.31|360.16|399
1623029100000|2021-06-07 01:25:00|361.16|361.01|360.76|360.61|361.26|361.06|360.76|360.61|384
1623029400000|2021-06-07 01:30:00|360.81|360.66|360.76|360.61|361.01|360.86|360.61|360.46|320
1623029700000|2021-06-07 01:35:00|360.71|360.56|360.41|360.26|360.81|360.66|360.41|360.21|188
1623030000000|2021-06-07 01:40:00|360.36|360.21|360.16|360.01|360.41|360.26|360.11|359.96|193
1623030300000|2021-06-07 01:45:00|360.11|359.96|360.31|360.11|360.31|360.16|360.11|359.96|178
1623030600000|2021-06-07 01:50:00|360.26|360.16|360.46|360.31|360.51|360.36|360.26|360.16|150
1623030900000|2021-06-07 01:55:00|360.51|360.36|360.26|360.11|360.56|360.41|360.21|360.06|186
1623031200000|2021-06-07 02:00:00|360.21|360.06|360.31|360.11|360.41|360.21|360.21|360.06|182
1623031500000|2021-06-07 02:05:00|360.26|360.16|360.41|360.26|360.41|360.26|360.11|359.96|157
1623031800000|2021-06-07 02:10:00|360.46|360.31|360.51|360.36|360.71|360.56|360.46|360.31|188
1623032100000|2021-06-07 02:15:00|360.56|360.41|360.71|360.56|360.71|360.56|360.56|360.41|136
1623032400000|2021-06-07 02:20:00|360.76|360.61|360.96|360.81|360.96|360.81|360.76|360.61|183
1623032700000|2021-06-07 02:25:00|360.91|360.76|361.01|360.86|361.06|360.86|360.86|360.66|163
1623033000000|2021-06-07 02:30:00|360.96|360.81|360.96|360.81|361.06|360.91|360.76|360.61|128
1623033300000|2021-06-07 02:35:00|361.01|360.86|361.06|360.91|361.11|360.96|360.96|360.76|134
1623033600000|2021-06-07 02:40:00|361.11|360.96|361.01|360.86|361.11|360.96|361.01|360.81|119
1623033900000|2021-06-07 02:45:00|361.06|360.91|360.86|360.71|361.11|360.96|360.86|360.71|182
1623034200000|2021-06-07 02:50:00|360.91|360.76|360.71|360.56|360.96|360.76|360.71|360.56|110
1623034500000|2021-06-07 02:55:00|360.66|360.51|360.66|360.51|360.76|360.61|360.66|360.51|108
1623034800000|2021-06-07 03:00:00|360.76|360.56|360.86|360.71|360.96|360.81|360.76|360.56|246
1623035100000|2021-06-07 03:05:00|360.91|360.76|360.91|360.76|360.96|360.81|360.86|360.71|169
1623035400000|2021-06-07 03:10:00|360.86|360.71|361.11|360.96|361.11|360.96|360.86|360.71|263
1623035700000|2021-06-07 03:15:00|361.16|361.01|361.31|361.16|361.31|361.16|361.16|360.96|250
1623036000000|2021-06-07 03:20:00|361.36|361.21|361.26|361.11|361.41|361.26|361.21|361.06|257
1623036300000|2021-06-07 03:25:00|361.21|361.06|361.41|361.26|361.41|361.26|361.21|361.06|131
1623036600000|2021-06-07 03:30:00|361.46|361.31|361.46|361.31|361.46|361.31|361.36|361.21|174
1623036900000|2021-06-07 03:35:00|361.51|361.36|361.86|361.71|361.86|361.71|361.51|361.36|335
1623037200000|2021-06-07 03:40:00|361.91|361.76|361.81|361.66|361.96|361.81|361.81|361.66|287
1623037500000|2021-06-07 03:45:00|361.76|361.61|361.71|361.56|361.76|361.61|361.66|361.51|145
1623037800000|2021-06-07 03:50:00|361.76|361.61|361.71|361.56|361.76|361.61|361.66|361.51|136
1623038100000|2021-06-07 03:55:00|361.66|361.51|361.46|361.26|361.66|361.51|361.46|361.26|75
1623038400000|2021-06-07 04:00:00|361.41|361.31|361.21|361.06|361.51|361.31|361.06|360.86|89
1623038700000|2021-06-07 04:05:00|361.16|361.01|361.11|360.96|361.16|361.01|361.06|360.91|71
1623039000000|2021-06-07 04:10:00|361.06|360.91|361.06|360.91|361.11|360.91|361.06|360.86|69
1623039300000|2021-06-07 04:15:00|361.11|360.96|361.11|360.96|361.11|360.96|361.06|360.91|78
1623039600000|2021-06-07 04:20:00|361.06|360.91|361.01|360.86|361.16|361.01|361.01|360.86|140
1623039900000|2021-06-07 04:25:00|361.06|360.91|360.96|360.81|361.11|360.96|360.96|360.81|77
1623040200000|2021-06-07 04:30:00|361.01|360.86|361.06|360.91|361.11|360.96|361.01|360.86|85
1623040500000|2021-06-07 04:35:00|361.11|360.96|361.21|361.01|361.21|361.01|361.11|360.96|78
1623040800000|2021-06-07 04:40:00|361.16|360.96|361.21|361.06|361.31|361.11|361.11|360.96|144
1623041100000|2021-06-07 04:45:00|361.16|361.01|361.16|361.01|361.21|361.01|361.11|360.96|64
1623041400000|2021-06-07 04:50:00|361.11|360.96|361.16|361.01|361.31|361.11|361.11|360.91|94
1623041700000|2021-06-07 04:55:00|361.11|360.96|361.11|360.96|361.26|361.11|361.06|360.91|78
1623042000000|2021-06-07 05:00:00|361.16|361.01|361.36|361.21|361.36|361.21|361.16|361.01|133
1623042300000|2021-06-07 05:05:00|361.41|361.11|361.26|361.11|361.41|361.16|361.11|360.96|112
1623042600000|2021-06-07 05:10:00|361.31|361.16|361.26|361.11|361.36|361.16|361.21|361.06|92
1623042900000|2021-06-07 05:15:00|361.31|361.16|361.16|360.96|361.36|361.21|361.11|360.96|184
1623043200000|2021-06-07 05:20:00|361.21|361.01|361.01|360.86|361.21|361.06|360.81|360.66|340
1623043500000|2021-06-07 05:25:00|361.06|360.91|361.11|360.96|361.11|360.96|361.01|360.86|95
1623043800000|2021-06-07 05:30:00|361.16|361.01|360.96|360.81|361.21|361.06|360.96|360.76|98
1623044100000|2021-06-07 05:35:00|360.91|360.76|360.91|360.76|361.01|360.86|360.86|360.71|84
1623044400000|2021-06-07 05:40:00|360.86|360.71|360.56|360.41|360.86|360.71|360.56|360.41|115
1623044700000|2021-06-07 05:45:00|360.51|360.36|360.61|360.46|360.66|360.46|360.51|360.36|82
1623045000000|2021-06-07 05:50:00|360.66|360.51|360.71|360.56|360.81|360.66|360.61|360.46|101
1623045300000|2021-06-07 05:55:00|360.76|360.61|360.86|360.71|360.96|360.81|360.66|360.51|112
1623045600000|2021-06-07 06:00:00|360.91|360.76|361.16|361.01|361.16|361.01|360.86|360.71|109
1623045900000|2021-06-07 06:05:00|361.11|360.96|361.16|361.01|361.21|361.06|361.11|360.96|107
1623046200000|2021-06-07 06:10:00|361.11|360.96|361.26|361.06|361.26|361.06|361.06|360.91|107
1623046500000|2021-06-07 06:15:00|361.21|361.11|361.16|361.01|361.26|361.11|361.11|360.96|92
1623046800000|2021-06-07 06:20:00|361.21|361.06|361.01|360.86|361.21|361.06|360.91|360.76|97
1623047100000|2021-06-07 06:25:00|361.11|360.81|361.01|360.86|361.11|360.96|361.01|360.81|99
1623047400000|2021-06-07 06:30:00|360.96|360.81|360.91|360.76|361.06|360.86|360.86|360.66|79
1623047700000|2021-06-07 06:35:00|360.86|360.71|360.81|360.66|360.91|360.76|360.71|360.56|84
1623048000000|2021-06-07 06:40:00|360.86|360.71|360.81|360.66|360.91|360.76|360.81|360.66|70
1623048300000|2021-06-07 06:45:00|360.86|360.71|360.76|360.61|360.86|360.71|360.76|360.61|58
1623048600000|2021-06-07 06:50:00|360.71|360.56|360.91|360.71|360.91|360.71|360.71|360.56|73
1623048900000|2021-06-07 06:55:00|360.81|360.76|360.91|360.76|361.01|360.86|360.81|360.61|192
1623049200000|2021-06-07 07:00:00|360.96|360.81|361.06|360.91|361.11|360.96|360.96|360.81|208
1623049500000|2021-06-07 07:05:00|361.01|360.86|360.76|360.61|361.01|360.86|360.76|360.61|204
1623049800000|2021-06-07 07:10:00|360.71|360.56|360.41|360.26|360.71|360.56|360.36|360.21|234
1623050100000|2021-06-07 07:15:00|360.36|360.21|360.56|360.41|360.56|360.41|360.26|360.11|154
1623050400000|2021-06-07 07:20:00|360.51|360.36|360.61|360.46|360.61|360.46|360.46|360.31|146
1623050700000|2021-06-07 07:25:00|360.56|360.41|361.01|360.81|361.01|360.86|360.56|360.41|242
1623051000000|2021-06-07 07:30:00|360.96|360.86|361.01|360.86|361.01|360.86|360.86|360.66|133
1623051300000|2021-06-07 07:35:00|361.06|360.91|360.81|360.66|361.06|360.91|360.81|360.61|151
1623051600000|2021-06-07 07:40:00|360.91|360.71|360.71|360.56|360.91|360.76|360.66|360.51|161
1623051900000|2021-06-07 07:45:00|360.76|360.61|360.76|360.61|360.86|360.71|360.66|360.51|158
1623052200000|2021-06-07 07:50:00|360.71|360.56|360.66|360.51|360.71|360.56|360.61|360.46|122
1623052500000|2021-06-07 07:55:00|360.61|360.46|360.46|360.31|360.66|360.51|360.46|360.31|121
1623052800000|2021-06-07 08:00:00|360.51|360.36|360.56|360.41|360.71|360.56|360.51|360.36|221
1623053100000|2021-06-07 08:05:00|360.51|360.36|360.66|360.51|360.71|360.56|360.46|360.31|174
1623053400000|2021-06-07 08:10:00|360.71|360.56|360.81|360.66|360.86|360.71|360.66|360.51|234
1623053700000|2021-06-07 08:15:00|360.76|360.61|360.71|360.56|360.81|360.61|360.61|360.46|140
1623054000000|2021-06-07 08:20:00|360.76|360.61|360.81|360.66|360.86|360.66|360.76|360.61|100
1623054300000|2021-06-07 08:25:00|||||||||71
1623054600000|2021-06-07 08:30:00|360.86|360.71|360.91|360.76|360.91|360.76|360.86|360.71|137
1623054900000|2021-06-07 08:35:00|360.96|360.81|360.91|360.76|360.96|360.81|360.86|360.66|235
1623055200000|2021-06-07 08:40:00|360.86|360.71|360.91|360.76|360.96|360.81|360.86|360.66|139
1623055500000|2021-06-07 08:45:00|360.86|360.71|360.81|360.66|360.91|360.76|360.71|360.56|157
1623055800000|2021-06-07 08:50:00|360.76|360.61|360.91|360.76|360.91|360.76|360.71|360.56|254
1623056100000|2021-06-07 08:55:00|360.96|360.81|361.36|361.16|361.41|361.26|360.86|360.71|641
1623056400000|2021-06-07 09:00:00|361.41|361.21|361.11|360.91|361.46|361.31|361.01|360.86|463
1623056700000|2021-06-07 09:05:00|361.16|361.01|361.06|360.86|361.31|361.16|361.01|360.81|220
1623057000000|2021-06-07 09:10:00|361.01|360.91|361.16|361.01|361.31|361.11|361.01|360.86|173
1623057300000|2021-06-07 09:15:00|361.06|360.86|360.86|360.61|361.06|360.86|360.86|360.61|126
1623057600000|2021-06-07 09:20:00|361.16|360.56|361.16|360.56|361.16|360.56|361.16|360.56|0
1623057900000|2021-06-07 09:25:00|361.06|360.46|361.06|360.46|361.16|360.56|361.06|360.46|3
1623058200000|2021-06-07 09:30:00|361.16|360.56|361.16|360.56|361.26|360.66|361.06|360.46|0
1623058500000|2021-06-07 09:35:00|361.26|360.66|361.26|360.66|361.26|360.66|361.16|360.56|0
1623058800000|2021-06-07 09:40:00|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623059100000|2021-06-07 09:45:00|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623059400000|2021-06-07 09:50:00|361.16|360.56|361.01|360.86|361.26|360.91|360.76|360.51|23
1623059700000|2021-06-07 09:55:00|360.96|360.81|361.11|360.96|361.11|360.96|360.96|360.76|34
1623060000000|2021-06-07 10:00:00|361.06|360.91|361.21|361.06|361.26|361.06|361.06|360.91|27
1623060300000|2021-06-07 10:05:00|361.26|361.11|361.26|361.11|361.31|361.11|361.21|361.06|25
1623060600000|2021-06-07 10:10:00|361.36|361.16|361.46|361.31|361.46|361.31|361.31|361.16|68
1623060900000|2021-06-07 10:15:00|361.41|361.26|361.41|361.26|361.46|361.31|361.41|361.21|40
1623061200000|2021-06-07 10:20:00|361.46|361.31|361.51|361.36|361.51|361.36|361.41|361.31|18
1623061500000|2021-06-07 10:25:00|361.46|361.31|361.56|361.36|361.61|361.46|361.46|361.31|14
1623061800000|2021-06-07 10:30:00|361.51|361.41|361.66|361.51|361.66|361.51|361.51|361.36|20
1623062100000|2021-06-07 10:35:00|361.61|361.46|361.71|361.51|361.71|361.51|361.61|361.46|6
1623062400000|2021-06-07 10:40:00|361.76|361.56|361.71|361.56|361.76|361.61|361.66|361.51|10
1623062700000|2021-06-07 10:45:00|361.76|361.51|361.71|361.51|361.76|361.51|361.71|361.51|2
1623063000000|2021-06-07 10:50:00||361.56||361.46||361.56||361.46|3
1623063600000|2021-06-07 11:00:00|361.76|361.51|361.76|361.56|361.76|361.61|361.71|361.51|0
1623063900000|2021-06-07 11:05:00||361.61||361.51||361.61||361.51|0
1623064200000|2021-06-07 11:10:00||361.56||361.51||361.56||361.51|0
1623064500000|2021-06-07 11:15:00|361.81|361.56|361.81|361.56|361.81|361.56|361.81|361.56|1
1623064800000|2021-06-07 11:20:00|361.86|361.61|361.86|361.66|361.91|361.76|361.86|361.61|5
1623065100000|2021-06-07 11:25:00|361.81||361.81||361.81||361.81||0
1623065400000|2021-06-07 11:30:00|361.86|361.61|361.91|361.76|361.91|361.76|361.86|361.61|23
1623065700000|2021-06-07 11:35:00|361.86|361.71|361.91|361.76|361.91|361.76|361.86|361.71|42
1623066000000|2021-06-07 11:40:00|361.96|361.81|362.01|361.86|362.06|361.91|361.96|361.76|33
1623066300000|2021-06-07 11:45:00|362.06|361.91|362.16|362.01|362.16|362.01|362.06|361.86|60
1623066600000|2021-06-07 11:50:00|362.21|362.06|362.21|362.01|362.21|362.06|362.16|362.01|21
1623066900000|2021-06-07 11:55:00|362.16|362.06|362.21|362.06|362.26|362.06|362.16|362.01|26
1623067200000|2021-06-07 12:00:00|362.26|362.11|361.96|361.81|362.26|362.11|361.91|361.71|50
1623067500000|2021-06-07 12:05:00|362.01|361.76|362.01|361.81|362.06|361.86|361.96|361.76|4
1623067800000|2021-06-07 12:10:00|361.96|361.76|361.96|361.76|362.01|361.81|361.91|361.76|1
1623068100000|2021-06-07 12:15:00|362.01|361.81|361.96|361.76|362.01|361.81|361.91|361.71|0
1623068400000|2021-06-07 12:20:00|361.91|361.81|361.91|361.71|361.96|361.81|361.91|361.66|3
1623068700000|2021-06-07 12:25:00|361.96|361.76|361.86|361.66|361.96|361.76|361.86|361.66|3
1623069000000|2021-06-07 12:30:00|361.91|361.71|361.91|361.76|362.01|361.86|361.91|361.71|1
1623069300000|2021-06-07 12:35:00|361.86|361.71|362.01|361.86|362.01|361.86|361.86|361.66|14
1623069600000|2021-06-07 12:40:00|361.96|361.81|362.01|361.86|362.01|361.86|361.96|361.76|1
1623069900000|2021-06-07 12:45:00|362.06|361.81|361.96|361.81|362.06|361.86|361.91|361.71|4
1623070200000|2021-06-07 12:50:00|362.01|361.76|361.91|361.71|362.01|361.76|361.86|361.71|10
1623070500000|2021-06-07 12:55:00|361.86|361.76|361.96|361.76|361.96|361.76|361.76|361.61|5
1623070800000|2021-06-07 13:00:00|361.91|361.71|361.91|361.76|361.96|361.81|361.86|361.71|18
1623071100000|2021-06-07 13:05:00|361.96|361.71|361.81|361.66|361.96|361.71|361.76|361.61|13
1623071400000|2021-06-07 13:10:00|361.76|361.61|361.61|361.46|361.81|361.61|361.61|361.46|17
1623071700000|2021-06-07 13:15:00|361.66|361.51|361.56|361.41|361.66|361.51|361.51|361.36|33
1623072000000|2021-06-07 13:20:00|361.61|361.46|361.61|361.46|361.61|361.46|361.56|361.36|13
1623072300000|2021-06-07 13:25:00|361.56|361.41|361.56|361.41|361.61|361.46|361.56|361.41|11
1623072600000|2021-06-07 13:30:00|361.61|361.46|361.26|361.11|361.61|361.46|361.16|361.01|82
1623072900000|2021-06-07 13:35:00|361.31|361.16|361.11|360.96|361.36|361.21|361.06|360.91|90
1623073200000|2021-06-07 13:40:00|361.06|360.91|361.01|360.81|361.26|361.06|361.01|360.81|48
1623073500000|2021-06-07 13:45:00|360.96|360.86|361.11|360.96|361.11|360.96|360.96|360.76|46
1623073800000|2021-06-07 13:50:00|361.16|360.91|360.91|360.76|361.16|360.96|360.86|360.71|23
1623074100000|2021-06-07 13:55:00|360.96|360.81|360.96|360.81|361.06|360.86|360.91|360.76|17
1623074400000|2021-06-07 14:00:00|361.01|360.86|360.96|360.81|361.21|361.01|360.86|360.71|76
1623074700000|2021-06-07 14:05:00|361.01|360.76|361.06|360.86|361.11|360.91|360.96|360.76|14
1623075000000|2021-06-07 14:10:00|361.01|360.81|360.91|360.71|361.06|360.86|360.91|360.71|12
1623075300000|2021-06-07 14:15:00|360.86|360.66|360.91|360.71|360.91|360.76|360.81|360.61|25
1623075600000|2021-06-07 14:20:00|360.86|360.76|360.91|360.76|360.91|360.76|360.86|360.66|14
1623075900000|2021-06-07 14:25:00|360.86|360.71|360.91|360.71|360.91|360.76|360.81|360.66|10
1623076200000|2021-06-07 14:30:00|360.86|360.76|360.91|360.71|360.96|360.81|360.81|360.66|14
1623076500000|2021-06-07 14:35:00|360.86|360.76|360.96|360.81|361.01|360.86|360.86|360.66|38
1623076800000|2021-06-07 14:40:00|360.91|360.76|361.01|360.86|361.06|360.91|360.91|360.76|22
1623077100000|2021-06-07 14:45:00|360.96|360.81|360.91|360.66|361.01|360.86|360.81|360.66|17
1623077400000|2021-06-07 14:50:00|360.96|360.71|360.91|360.71|360.96|360.81|360.81|360.66|11
1623077700000|2021-06-07 14:55:00|360.96|360.76|361.11|360.86|361.11|360.96|360.81|360.66|53
1623078000000|2021-06-07 15:00:00|361.06|360.81|360.96|360.81|361.11|360.91|360.96|360.81|12
1623078300000|2021-06-07 15:05:00|361.01|360.86|361.06|360.86|361.11|360.86|361.01|360.86|7
1623078600000|2021-06-07 15:10:00|361.01|360.91|361.06|360.86|361.11|360.91|361.01|360.86|13
1623078900000|2021-06-07 15:15:00|361.01|360.81|361.06|360.91|361.11|360.91|360.91|360.76|23
1623079200000|2021-06-07 15:20:00|361.11|360.86|360.96|360.76|361.11|360.86|360.91|360.76|15
1623079500000|2021-06-07 15:25:00|360.91|360.81|360.81|360.66|360.91|360.81|360.81|360.61|20
1623079800000|2021-06-07 15:30:00|360.86|360.61|360.71|360.51|360.86|360.66|360.71|360.51|43
1623080100000|2021-06-07 15:35:00|360.76|360.46|360.66|360.46|360.76|360.61|360.61|360.46|26
1623080400000|2021-06-07 15:40:00|360.61|360.41|360.51|360.26|360.71|360.51|360.51|360.26|34
1623080700000|2021-06-07 15:45:00|360.56|360.31|360.36|360.16|360.61|360.41|360.31|360.16|35
1623081000000|2021-06-07 15:50:00|360.41|360.21|360.51|360.21|360.51|360.21|360.41|360.21|11
1623081300000|2021-06-07 15:55:00|360.61|360.41|360.61|360.31|360.66|360.41|360.56|360.31|22
1623081600000|2021-06-07 16:00:00|360.71|360.46|360.71|360.51|360.76|360.56|360.61|360.46|19
1623081900000|2021-06-07 16:05:00|360.76|360.56|360.76|360.56|360.81|360.56|360.71|360.56|2
1623082200000|2021-06-07 16:10:00|360.86|360.61|360.86|360.61|360.86|360.61|360.81|360.61|3
1623082500000|2021-06-07 16:15:00|360.91|360.66|360.91|360.66|360.91|360.66|360.91|360.66|2
1623083100000|2021-06-07 16:25:00|360.81|360.61|360.81|360.56|360.81|360.61|360.71|360.51|6
1623083400000|2021-06-07 16:30:00|360.76|360.51|360.76|360.51|360.81|360.51|360.71|360.51|6
1623083700000|2021-06-07 16:35:00|360.71|360.66|360.76|360.61|360.86|360.66|360.71|360.56|12
1623084000000|2021-06-07 16:40:00|360.81|360.66|360.86|360.66|360.86|360.66|360.76|360.61|24
1623084300000|2021-06-07 16:45:00|360.81||360.86||360.86||360.81||0
1623084600000|2021-06-07 16:50:00|360.91||360.86||360.91||360.81||3
1623084900000|2021-06-07 16:55:00|360.81||360.81||360.86||360.81||3
1623085200000|2021-06-07 17:00:00|360.86||360.86||360.86||360.81||3
1623085500000|2021-06-07 17:05:00|360.81||360.91||360.91||360.81||32
1623085800000|2021-06-07 17:10:00|||||||||3
1623086700000|2021-06-07 17:25:00|360.86|360.61|360.86|360.66|360.86|360.66|360.81|360.61|13
1623087000000|2021-06-07 17:30:00|360.91||360.91||360.91||360.91||3
1623087900000|2021-06-07 17:45:00|360.81|360.61|360.91|360.66|360.91|360.66|360.81|360.56|6
1623088500000|2021-06-07 17:55:00|360.86||360.86||360.86||360.86||0
1623088800000|2021-06-07 18:00:00||360.61||360.66||360.66||360.61|3
1623089100000|2021-06-07 18:05:00|||||||||1
1623090000000|2021-06-07 18:20:00||360.61||360.66||360.66||360.61|7
1623090600000|2021-06-07 18:30:00|360.91||360.91||360.91||360.86||4
1623090900000|2021-06-07 18:35:00|360.96|360.71|360.96|360.76|360.96|360.76|360.96|360.71|0
1623091200000|2021-06-07 18:40:00|361.01|360.81|361.01|360.86|361.01|360.86|361.01|360.81|2
1623091500000|2021-06-07 18:45:00|361.06||361.06||361.06||361.06||4
1623091800000|2021-06-07 18:50:00|361.01||361.06||361.06||361.01||2
1623092100000|2021-06-07 18:55:00|361.11||361.11||361.16||361.06||5
1623092700000|2021-06-07 19:05:00|361.16||361.16||361.16||361.16||0
1623093600000|2021-06-07 19:20:00|361.31|361.11|361.31|361.11|361.31|361.11|361.31|361.11|6
1623093900000|2021-06-07 19:25:00|361.36|361.16|361.36|361.16|361.36|361.16|361.36|361.11|8
1623094200000|2021-06-07 19:30:00|361.31|361.11|361.31|361.11|361.36|361.11|361.31|361.11|7
1623094500000|2021-06-07 19:35:00|361.21|361.06|361.21|361.01|361.21|361.06|361.21|360.91|6
1623094800000|2021-06-07 19:40:00|361.26|361.06|361.26|361.06|361.26|361.06|361.26|361.06|2
1623095100000|2021-06-07 19:45:00||361.01||361.06||361.06||361.01|0
1623095400000|2021-06-07 19:50:00|361.31|361.11|361.41|361.21|361.41|361.21|361.31|361.11|5
1623095700000|2021-06-07 19:55:00|361.51|361.16|361.51|361.26|361.51|361.26|361.51|361.16|4
1623096000000|2021-06-07 20:00:00||361.31||361.31||361.36||361.26|7
1623096300000|2021-06-07 20:05:00|361.46|361.26|361.46|361.21|361.46|361.26|361.46|361.21|2
1623096600000|2021-06-07 20:10:00||361.26||361.21||361.26||361.21|0
1623096900000|2021-06-07 20:15:00||361.26||361.21||361.26||361.21|1
1623097200000|2021-06-07 20:20:00||361.26||361.26||361.26||361.26|1
1623097500000|2021-06-07 20:25:00|361.51||361.51||361.51||361.51||0
1623098400000|2021-06-07 20:40:00|361.46|361.16|361.36|361.06|361.46|361.16|361.36|361.06|13
1623098700000|2021-06-07 20:45:00|361.31|361.11|361.36|361.06|361.36|361.11|361.31|361.06|1
1623099000000|2021-06-07 20:50:00||361.11||361.06||361.11||361.06|0
1623099300000|2021-06-07 20:55:00||361.11||361.01||361.11||361.01|12
1623099600000|2021-06-07 21:00:00|361.51|360.96|361.51|361.01|361.51|361.01|361.51|360.96|0
1623099900000|2021-06-07 21:05:00||361.06||361.06||361.06||361.06|0
1623100200000|2021-06-07 21:10:00|361.71|360.96|361.66|361.06|361.71|361.06|361.56|360.96|1
1623103200000|2021-06-07 22:00:00|361.56|360.96|361.66|361.06|361.66|361.06|361.56|360.96|0
1623103500000|2021-06-07 22:05:00|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623104100000|2021-06-07 22:15:00|361.66|361.06|361.56|360.96|361.66|361.06|361.56|360.96|0
1623105000000|2021-06-07 22:30:00|361.66|361.06|361.56|360.96|361.66|361.06|361.56|360.96|0
1623107400000|2021-06-07 23:10:00|361.66|361.06|361.66|361.06|361.66|361.06|361.56|360.96|0
1623107700000|2021-06-07 23:15:00|361.56|360.96|361.66|361.06|361.66|361.06|361.56|360.96|0
1623108000000|2021-06-07 23:20:00|361.76|361.16|361.76|361.16|361.76|361.16|361.66|361.06|0
1623108300000|2021-06-07 23:25:00|361.66|361.06|361.66|361.06|361.76|361.16|361.66|361.06|0
1623109200000|2021-06-07 23:40:00|361.56|360.96|361.56|360.96|361.56|360.96|361.56|360.96|0
1623109800000|2021-06-07 23:50:00|361.66|361.06|361.56|360.96|361.66|361.06|361.56|360.96|0
1623110700000|2021-06-08 00:05:00|361.66|361.06|361.66|361.06|361.76|361.16|361.66|361.06|0
1623111000000|2021-06-08 00:10:00|361.76|361.16|361.86|361.26|361.86|361.26|361.66|361.06|0
1623111300000|2021-06-08 00:15:00|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623111600000|2021-06-08 00:20:00|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623111900000|2021-06-08 00:25:00|361.66|361.06|361.76|361.16|361.76|361.16|361.66|361.06|0
1623112200000|2021-06-08 00:30:00|361.96|361.66|362.11|361.91|362.56|362.36|361.56|361.41|471
1623112500000|2021-06-08 00:35:00|362.16|361.96|362.36|362.16|362.41|362.26|362.01|361.81|257
1623112800000|2021-06-08 00:40:00|362.31|362.11|361.91|361.76|362.31|362.11|361.91|361.76|138
1623113100000|2021-06-08 00:45:00|361.86|361.71|362.01|361.86|362.01|361.86|361.81|361.66|176
1623113400000|2021-06-08 00:50:00|361.96|361.81|361.91|361.76|362.01|361.86|361.86|361.71|81
1623113700000|2021-06-08 00:55:00|361.86|361.71|361.71|361.56|361.96|361.81|361.71|361.51|128
1623114000000|2021-06-08 01:00:00|361.76|361.61|361.61|361.41|361.91|361.71|361.51|361.31|320
1623114300000|2021-06-08 01:05:00|361.66|361.46|361.26|361.11|361.71|361.56|361.21|361.06|141
1623114600000|2021-06-08 01:10:00|361.31|361.06|361.41|361.21|361.46|361.31|361.21|361.06|174
1623114900000|2021-06-08 01:15:00|361.46|361.26|361.41|361.26|361.51|361.36|361.26|361.11|171
1623115200000|2021-06-08 01:20:00|361.36|361.21|361.31|361.16|361.41|361.26|361.11|360.96|159
1623115500000|2021-06-08 01:25:00|361.26|361.11|361.31|361.16|361.46|361.31|361.26|361.06|212
1623115800000|2021-06-08 01:30:00|361.36|361.21|361.26|361.11|361.41|361.21|361.16|361.01|190
1623116100000|2021-06-08 01:35:00|361.21|361.06|361.01|360.86|361.41|361.26|361.01|360.86|179
1623116400000|2021-06-08 01:40:00|361.06|360.81|360.96|360.81|361.06|360.91|360.91|360.76|170
1623116700000|2021-06-08 01:45:00|361.01|360.86|361.21|361.06|361.26|361.11|361.01|360.86|174
1623117000000|2021-06-08 01:50:00|361.11|361.01|361.16|361.01|361.21|361.06|361.06|360.91|97
1623117300000|2021-06-08 01:55:00|361.21|361.06|360.96|360.81|361.21|361.06|360.91|360.76|69
1623117600000|2021-06-08 02:00:00|360.91|360.76|360.81|360.66|360.96|360.81|360.76|360.61|177
1623117900000|2021-06-08 02:05:00|360.76|360.61|360.86|360.71|360.86|360.71|360.76|360.61|74
1623118200000|2021-06-08 02:10:00|360.91|360.76|360.81|360.66|360.96|360.81|360.71|360.56|71
1623118500000|2021-06-08 02:15:00|360.76|360.61|360.71|360.51|360.91|360.71|360.66|360.51|82
1623118800000|2021-06-08 02:20:00|360.66|360.46|360.31|360.16|360.66|360.51|360.26|360.11|176
1623119100000|2021-06-08 02:25:00|360.21|360.06|360.06|359.91|360.36|360.21|360.06|359.91|193
1623119400000|2021-06-08 02:30:00|360.01|359.86|359.76|359.61|360.16|359.96|359.71|359.56|277
1623119700000|2021-06-08 02:35:00|359.71|359.56|360.11|359.96|360.16|360.01|359.66|359.51|128
1623120000000|2021-06-08 02:40:00|360.06|359.91|360.21|360.06|360.31|360.11|360.06|359.86|174
1623120300000|2021-06-08 02:45:00|360.16|360.01|360.11|359.96|360.31|360.11|360.06|359.91|92
1623120600000|2021-06-08 02:50:00|360.06|359.91|359.91|359.76|360.16|359.96|359.91|359.76|148
1623120900000|2021-06-08 02:55:00|359.96|359.81|359.81|359.61|359.96|359.81|359.71|359.56|146
1623121200000|2021-06-08 03:00:00|359.76|359.56|359.11|358.96|359.76|359.56|359.11|358.96|214
1623121500000|2021-06-08 03:05:00|359.06|358.91|359.36|359.21|359.36|359.21|359.01|358.86|383
1623121800000|2021-06-08 03:10:00|359.41|359.26|359.31|359.16|359.46|359.26|359.16|358.96|229
1623122100000|2021-06-08 03:15:00|359.26|359.11|359.41|359.21|359.41|359.21|359.16|359.01|188
1623122400000|2021-06-08 03:20:00|359.46|359.26|359.96|359.81|360.01|359.86|359.46|359.26|197
1623122700000|2021-06-08 03:25:00|360.01|359.86|359.86|359.71|360.01|359.86|359.76|359.61|206
1623123000000|2021-06-08 03:30:00|359.81|359.66|359.81|359.66|359.86|359.71|359.71|359.51|133
1623123300000|2021-06-08 03:35:00|359.76|359.61|359.86|359.71|359.96|359.76|359.71|359.56|250
1623123600000|2021-06-08 03:40:00|359.91|359.76|359.86|359.71|359.96|359.81|359.86|359.71|95
1623123900000|2021-06-08 03:45:00|359.81|359.66|359.66|359.51|359.81|359.66|359.66|359.51|141
1623124200000|2021-06-08 03:50:00|359.71|359.56|359.86|359.71|359.91|359.76|359.71|359.56|101
1623124500000|2021-06-08 03:55:00|359.81|359.66|359.96|359.81|360.01|359.81|359.81|359.66|99
1623124800000|2021-06-08 04:00:00|359.91|359.76|359.86|359.71|359.91|359.76|359.86|359.71|55
1623125100000|2021-06-08 04:05:00|359.91|359.76|359.91|359.76|359.96|359.76|359.81|359.66|64
1623125400000|2021-06-08 04:10:00|359.86|359.71|360.01|359.86|360.01|359.86|359.86|359.71|39
1623125700000|2021-06-08 04:15:00|359.96|359.81|360.11|359.96|360.11|359.96|359.96|359.81|41
1623126000000|2021-06-08 04:20:00|360.16|360.01|360.41|360.26|360.46|360.26|360.11|360.01|222
1623126300000|2021-06-08 04:25:00|360.46|360.31|360.76|360.61|360.81|360.66|360.46|360.31|136
1623126600000|2021-06-08 04:30:00|360.81|360.66|360.81|360.66|360.96|360.76|360.76|360.61|210
1623126900000|2021-06-08 04:35:00|360.76|360.61|360.66|360.46|360.76|360.61|360.56|360.41|82
1623127200000|2021-06-08 04:40:00|360.61|360.51|360.71|360.56|360.76|360.61|360.61|360.51|27
1623127500000|2021-06-08 04:45:00|360.66|360.51|360.71|360.56|360.76|360.61|360.66|360.51|25
1623127800000|2021-06-08 04:50:00|360.76|360.61|360.86|360.71|360.86|360.71|360.76|360.61|60
1623128100000|2021-06-08 04:55:00|360.81|360.66|360.71|360.56|360.86|360.71|360.71|360.56|81
1623128400000|2021-06-08 05:00:00|360.61|360.51|360.76|360.61|360.76|360.61|360.46|360.31|160
1623128700000|2021-06-08 05:05:00|360.81|360.66|361.36|361.16|361.36|361.16|360.76|360.61|377
1623129000000|2021-06-08 05:10:00|361.31|361.21|361.16|361.01|361.31|361.21|361.11|360.91|164
1623129300000|2021-06-08 05:15:00|361.21|361.06|361.26|361.11|361.36|361.16|361.16|361.06|73
1623129600000|2021-06-08 05:20:00|361.21|361.06|361.11|360.96|361.26|361.11|361.06|360.91|58
1623129900000|2021-06-08 05:25:00|361.16|361.01|361.06|360.91|361.21|361.06|361.01|360.86|62
1623130200000|2021-06-08 05:30:00|361.01|360.86|361.11|360.96|361.11|360.96|360.96|360.81|82
1623130500000|2021-06-08 05:35:00|361.06|360.91|361.56|361.36|361.61|361.46|361.06|360.91|226
1623130800000|2021-06-08 05:40:00|361.51|361.31|361.61|361.46|361.66|361.46|361.51|361.31|193
1623131100000|2021-06-08 05:45:00|361.56|361.41|361.51|361.36|361.66|361.51|361.51|361.36|122
1623131400000|2021-06-08 05:50:00|361.56|361.41|361.61|361.46|361.66|361.46|361.56|361.36|88
1623131700000|2021-06-08 05:55:00|361.56|361.41|361.16|360.96|361.61|361.46|361.11|360.96|148
1623132000000|2021-06-08 06:00:00|361.11|361.01|361.46|361.31|361.51|361.36|361.11|361.01|157
1623132300000|2021-06-08 06:05:00|361.51|361.36|361.46|361.31|361.51|361.36|361.36|361.21|53
1623132600000|2021-06-08 06:10:00|361.41|361.26|361.36|361.16|361.41|361.26|361.36|361.16|75
1623132900000|2021-06-08 06:15:00|361.31|361.21|361.11|360.96|361.31|361.21|361.11|360.96|71
1623133200000|2021-06-08 06:20:00|361.06|360.91|361.11|360.96|361.11|360.96|361.06|360.86|115
1623133500000|2021-06-08 06:25:00|361.16|361.01|361.06|360.91|361.16|361.01|361.06|360.91|61
1623133800000|2021-06-08 06:30:00|361.11|360.96|361.16|361.01|361.26|361.06|361.06|360.91|74
1623134100000|2021-06-08 06:35:00|361.21|360.96|361.21|361.06|361.26|361.11|361.06|360.91|113
1623134400000|2021-06-08 06:40:00|361.26|361.01|361.26|361.11|361.26|361.11|361.11|360.96|72
1623134700000|2021-06-08 06:45:00|361.21|361.06|361.16|360.96|361.26|361.06|360.96|360.81|119
1623135000000|2021-06-08 06:50:00|361.11|361.01|361.01|360.86|361.16|361.01|360.96|360.81|50
1623135300000|2021-06-08 06:55:00|361.06|360.91|361.06|360.91|361.11|360.96|360.96|360.81|84
1623135600000|2021-06-08 07:00:00|361.01|360.86|360.96|360.81|361.06|360.91|360.86|360.66|243
1623135900000|2021-06-08 07:05:00|361.01|360.86|361.01|360.86|361.06|360.91|360.96|360.81|141
1623136200000|2021-06-08 07:10:00|360.96|360.81|361.01|360.86|361.11|360.96|360.91|360.76|112
1623136500000|2021-06-08 07:15:00|360.96|360.81|360.86|360.71|361.01|360.86|360.86|360.71|73
1623136800000|2021-06-08 07:20:00|360.91|360.76|360.86|360.71|360.96|360.81|360.81|360.66|114
1623137100000|2021-06-08 07:25:00|360.81|360.66|360.81|360.66|360.91|360.76|360.76|360.61|59
1623137400000|2021-06-08 07:30:00|360.86|360.61|360.81|360.66|360.86|360.66|360.76|360.61|96
1623137700000|2021-06-08 07:35:00|360.76|360.61|360.46|360.31|360.76|360.61|360.46|360.31|118
1623138000000|2021-06-08 07:40:00|360.51|360.36|360.61|360.46|360.61|360.46|360.51|360.31|93
1623138300000|2021-06-08 07:45:00|360.56|360.41|360.56|360.41|360.61|360.46|360.56|360.36|59
1623138600000|2021-06-08 07:50:00|360.51|360.36|360.61|360.46|360.61|360.46|360.46|360.31|128
1623138900000|2021-06-08 07:55:00|360.66|360.51|360.86|360.71|360.86|360.71|360.66|360.51|92
1623139200000|2021-06-08 08:00:00|360.91|360.76|360.96|360.81|360.96|360.81|360.91|360.76|48
1623139500000|2021-06-08 08:05:00|361.01|360.86|361.01|360.86|361.01|360.86|360.96|360.81|68
1623139800000|2021-06-08 08:10:00|360.96|360.81|360.86|360.71|361.01|360.86|360.86|360.71|115
1623140100000|2021-06-08 08:15:00|360.91|360.76|361.01|360.86|361.01|360.86|360.91|360.76|48
1623140400000|2021-06-08 08:20:00|361.06|360.91|361.06|360.91|361.16|360.96|361.01|360.86|95
1623140700000|2021-06-08 08:25:00|361.01|360.86|360.96|360.81|361.01|360.86|360.86|360.71|86
1623141000000|2021-06-08 08:30:00|361.01|360.86|361.21|361.06|361.21|361.06|361.01|360.81|149
1623141300000|2021-06-08 08:35:00|361.26|361.01|361.16|361.01|361.26|361.06|361.16|361.01|81
1623141600000|2021-06-08 08:40:00|361.11|360.91|361.11|360.96|361.21|361.01|361.01|360.86|143
1623141900000|2021-06-08 08:45:00|361.06|360.91|361.01|360.81|361.06|360.91|360.96|360.81|88
1623142200000|2021-06-08 08:50:00|360.96|360.86|360.76|360.61|361.06|360.91|360.76|360.61|235
1623142500000|2021-06-08 08:55:00|360.81|360.66|361.06|360.91|361.06|360.91|360.76|360.56|299
1623142800000|2021-06-08 09:00:00|361.01|360.86|360.61|360.41|361.11|360.96|360.56|360.41|424
1623143100000|2021-06-08 09:05:00|360.66|360.46|360.96|360.81|361.01|360.81|360.66|360.46|176
1623143400000|2021-06-08 09:10:00|361.01|360.86|361.01|360.76|361.01|360.86|360.91|360.76|97
1623143700000|2021-06-08 09:15:00|361.06|360.81|361.01|360.76|361.06|360.86|360.91|360.76|61
1623144000000|2021-06-08 09:20:00|361.16|360.56|361.36|360.76|361.36|360.76|361.16|360.56|0
1623144300000|2021-06-08 09:25:00|361.46|360.86|361.26|360.66|361.46|360.86|361.26|360.66|1
1623144900000|2021-06-08 09:35:00|361.16|360.56|361.26|360.66|361.26|360.66|361.16|360.56|0
1623145200000|2021-06-08 09:40:00|361.16|360.56|361.16|360.56|361.26|360.66|361.16|360.56|0
1623145500000|2021-06-08 09:45:00|361.26|360.66|361.16|360.56|361.26|360.66|361.16|360.56|0
1623145800000|2021-06-08 09:50:00|360.96|360.76|361.06|360.76|361.06|360.76|360.86|360.56|3
1623146100000|2021-06-08 09:55:00||360.86||360.76||360.86||360.76|1
1623146400000|2021-06-08 10:00:00|361.01|360.81|360.96|360.76|361.06|360.81|360.96|360.76|0
1623146700000|2021-06-08 10:05:00|361.01|360.66|360.96|360.71|361.01|360.71|360.96|360.66|1
1623147000000|2021-06-08 10:10:00|||||||||8
1623147300000|2021-06-08 10:15:00|360.91|360.66|360.86|360.56|360.96|360.71|360.76|360.56|68
1623147600000|2021-06-08 10:20:00|360.81|360.51|360.76|360.51|360.81|360.56|360.76|360.51|3
1623147900000|2021-06-08 10:25:00|360.66|360.56|360.51|360.31|360.66|360.56|360.51|360.26|15
1623148200000|2021-06-08 10:30:00|360.46|360.26|360.56|360.36|360.56|360.36|360.46|360.26|7
1623148500000|2021-06-08 10:35:00|360.51|360.31|360.96|360.76|361.01|360.81|360.51|360.26|31
1623148800000|2021-06-08 10:40:00|360.91|360.71|360.91|360.66|360.96|360.76|360.86|360.66|8
1623149400000|2021-06-08 10:50:00|360.96|360.71|360.91|360.71|360.96|360.71|360.91|360.71|1
1623149700000|2021-06-08 10:55:00|360.96|360.76|360.91|360.66|360.96|360.76|360.91|360.66|3
1623150000000|2021-06-08 11:00:00||360.71||360.71||360.71||360.71|0
1623150300000|2021-06-08 11:05:00|360.96|360.76|360.96|360.66|360.96|360.81|360.91|360.66|3
1623150600000|2021-06-08 11:10:00|360.91|360.71|360.96|360.71|360.96|360.71|360.91|360.71|0
1623150900000|2021-06-08 11:15:00|361.01|360.76|361.11|360.96|361.11|360.96|360.96|360.76|41
1623151200000|2021-06-08 11:20:00|361.16|361.01|361.16|361.01|361.21|361.01|361.11|361.01|4
1623151500000|2021-06-08 11:25:00|361.21|361.06|361.21|361.06|361.26|361.11|361.16|361.01|30
1623151800000|2021-06-08 11:30:00||361.01||361.01||361.06||361.01|2
1623152100000|2021-06-08 11:35:00||361.06||361.01||361.06||361.01|10
1623152400000|2021-06-08 11:40:00|361.26|361.06|361.26|361.06|361.26|361.11|361.21|361.01|13
1623152700000|2021-06-08 11:45:00|||||||||5
1623153000000|2021-06-08 11:50:00|361.21|361.11|361.26|361.06|361.26|361.11|361.21|361.06|3
1623153300000|2021-06-08 11:55:00||361.11||361.06||361.11||361.06|4
1623153600000|2021-06-08 12:00:00|361.31|361.01|361.16|361.01|361.31|361.01|361.16|361.01|7
1623153900000|2021-06-08 12:05:00|361.21|361.06|361.26|361.06|361.26|361.11|361.21|361.01|18
1623154200000|2021-06-08 12:10:00|||||||||1
1623154500000|2021-06-08 12:15:00|361.31|361.11|361.36|361.21|361.36|361.21|361.31|361.06|24
1623154800000|2021-06-08 12:20:00|361.31|361.16|361.41|361.26|361.41|361.26|361.31|361.16|21
1623155100000|2021-06-08 12:25:00|361.36|361.21|361.41|361.26|361.41|361.26|361.36|361.21|30
1623155400000|2021-06-08 12:30:00|361.46|361.21|361.26|361.06|361.46|361.26|361.26|361.06|15
1623156000000|2021-06-08 12:40:00||361.01||361.11||361.11||361.01|0
1623156300000|2021-06-08 12:45:00||361.06||361.06||361.11||361.06|0
1623156600000|2021-06-08 12:50:00|361.16|360.96|361.11|360.91|361.16|361.01|361.11|360.91|11
1623156900000|2021-06-08 12:55:00|361.16|360.96|361.11|360.91|361.16|361.01|361.11|360.91|12
1623157200000|2021-06-08 13:00:00|361.16|360.96|361.21|361.01|361.26|361.06|361.11|360.96|6
1623157500000|2021-06-08 13:05:00|361.26|361.06|361.31|361.06|361.31|361.06|361.16|361.01|6
1623157800000|2021-06-08 13:10:00|361.16|361.01|361.16|361.01|361.31|361.06|361.16|361.01|9
1623158100000|2021-06-08 13:15:00||360.96||360.96||361.01||360.91|2
1623158400000|2021-06-08 13:20:00|361.11|360.91|361.16|360.96|361.21|361.01|361.06|360.91|8
1623158700000|2021-06-08 13:25:00|361.21|361.01|361.26|361.06|361.26|361.11|361.01|360.86|76
1623159000000|2021-06-08 13:30:00|361.21|361.01|361.06|360.86|361.26|361.06|361.06|360.81|38
1623159300000|2021-06-08 13:35:00|361.11|360.91|361.01|360.81|361.11|360.91|361.01|360.81|6
1623159600000|2021-06-08 13:40:00|361.06|360.86|360.91|360.76|361.06|360.86|360.91|360.71|2
1623159900000|2021-06-08 13:45:00|360.86|360.71|360.61|360.46|360.91|360.76|360.61|360.46|33
1623160200000|2021-06-08 13:50:00|360.56|360.41|360.51|360.26|360.56|360.41|360.31|360.16|31
1623160500000|2021-06-08 13:55:00|360.46|360.31|360.61|360.46|360.61|360.46|360.46|360.31|8
1623160800000|2021-06-08 14:00:00|360.56|360.41|360.91|360.71|360.91|360.71|360.56|360.36|19
1623161100000|2021-06-08 14:05:00|360.86|360.66|361.06|360.86|361.06|360.86|360.86|360.61|7
1623161400000|2021-06-08 14:10:00|361.01|360.81|361.01|360.81|361.06|360.86|360.91|360.76|6
1623161700000|2021-06-08 14:15:00|360.96|360.86|361.06|360.86|361.06|360.91|360.96|360.76|10
1623162000000|2021-06-08 14:20:00|361.01|360.81|361.01|360.76|361.06|360.91|360.96|360.76|9
1623162300000|2021-06-08 14:25:00|361.06|360.81|361.01|360.81|361.06|360.86|360.91|360.76|3
1623162600000|2021-06-08 14:30:00|360.96|360.86|361.01|360.81|361.06|360.86|360.96|360.81|8
1623162900000|2021-06-08 14:35:00|361.06|360.86|361.11|360.86|361.11|360.86|361.01|360.81|7
1623163200000|2021-06-08 14:40:00|361.06|360.91|361.31|361.01|361.31|361.06|361.06|360.91|3
1623163500000|2021-06-08 14:45:00|361.26|361.06|361.11|360.86|361.31|361.06|361.06|360.86|37
1623163800000|2021-06-08 14:50:00|361.16|360.91|361.11|360.91|361.16|360.96|361.11|360.86|1
1623164100000|2021-06-08 14:55:00|361.16|360.96|361.16|360.91|361.16|360.96|361.11|360.91|4
1623164400000|2021-06-08 15:00:00|361.11|360.96|361.11|360.91|361.21|361.01|361.11|360.91|7
1623164700000|2021-06-08 15:05:00|361.06|360.96|361.16|360.96|361.16|361.01|361.01|360.86|6
1623165000000|2021-06-08 15:10:00|361.11|361.01|361.11|360.81|361.16|361.01|361.11|360.81|8
1623165300000|2021-06-08 15:15:00|361.01|360.86|360.91|360.56|361.06|360.91|360.91|360.56|44
1623165600000|2021-06-08 15:20:00|360.81|360.61|360.76|360.46|360.81|360.66|360.61|360.46|22
1623165900000|2021-06-08 15:25:00|360.71|360.51|360.91|360.66|360.91|360.66|360.71|360.51|4
1623166200000|2021-06-08 15:30:00|361.01|360.61|360.96|360.76|361.06|360.86|360.91|360.61|9
1623166500000|2021-06-08 15:35:00|361.01|360.71|361.01|360.76|361.06|360.91|360.91|360.66|11
1623166800000|2021-06-08 15:40:00|360.96|360.71|361.11|360.86|361.11|360.86|360.86|360.71|14
1623167100000|2021-06-08 15:45:00||360.81||360.81||360.86||360.81|0
1623167400000|2021-06-08 15:50:00|361.01|360.86|361.01|360.81|361.01|360.86|360.96|360.76|3
1623167700000|2021-06-08 15:55:00|360.96|360.76|361.01|360.81|361.01|360.81|360.96|360.76|0
1623168000000|2021-06-08 16:00:00|360.96|360.86|360.96|360.76|361.01|360.86|360.96|360.76|1
1623168300000|2021-06-08 16:05:00||360.81||360.76||360.81||360.76|0
1623168600000|2021-06-08 16:10:00|360.91|360.71|360.96|360.81|360.96|360.81|360.86|360.71|4
1623168900000|2021-06-08 16:15:00|360.91|360.76|360.96|360.76|360.96|360.81|360.91|360.76|3
1623169200000|2021-06-08 16:20:00|360.91|360.81|360.86|360.66|360.96|360.81|360.81|360.66|3
1623169500000|2021-06-08 16:25:00|360.81|360.61|360.96|360.81|360.96|360.81|360.76|360.61|8
1623169800000|2021-06-08 16:30:00|361.01|360.86|361.11|360.86|361.11|360.91|361.01|360.86|1
1623170100000|2021-06-08 16:35:00|||||||||1
1623171000000|2021-06-08 16:50:00|361.16||361.11||361.16||361.11||1
1623171300000|2021-06-08 16:55:00|361.16|360.91|361.31|361.01|361.31|361.01|361.16|360.91|2
1623171600000|2021-06-08 17:00:00||360.96||360.96||360.96||360.91|4
1623171900000|2021-06-08 17:05:00|361.26||361.31||361.31||361.26||0
1623172200000|2021-06-08 17:10:00|361.36||361.36||361.36||361.36||3
1623172500000|2021-06-08 17:15:00|361.41|361.01|361.41|361.01|361.41|361.06|361.36|361.01|30
1623172800000|2021-06-08 17:20:00||361.06||361.11||361.11||361.01|0
1623173100000|2021-06-08 17:25:00|||||||||1
1623173400000|2021-06-08 17:30:00||361.06||361.06||361.11||361.06|0
1623174000000|2021-06-08 17:40:00|361.46||361.46||361.46||361.46||1
1623174300000|2021-06-08 17:45:00||361.11||361.11||361.11||361.11|1
1623174600000|2021-06-08 17:50:00|361.41|361.06|361.41|361.06|361.41|361.06|361.41|361.06|1
1623175800000|2021-06-08 18:10:00||361.11||361.11||361.16||361.11|0
1623176100000|2021-06-08 18:15:00||361.16||361.11||361.16||361.11|0
1623176400000|2021-06-08 18:20:00|361.31|361.16|361.31|361.11|361.31|361.16|361.31|361.11|0
1623176700000|2021-06-08 18:25:00|361.36|361.16|361.41|361.16|361.41|361.16|361.36|361.16|4
1623177000000|2021-06-08 18:30:00|361.46||361.51||361.51||361.46||9
1623177300000|2021-06-08 18:35:00|361.41||361.41||361.41||361.41||1
1623177600000|2021-06-08 18:40:00||361.21||361.21||361.21||361.21|1
1623177900000|2021-06-08 18:45:00|361.46|361.11|361.46|361.26|361.46|361.26|361.46|361.11|4
1623178200000|2021-06-08 18:50:00|361.51|361.21|361.51|361.26|361.51|361.26|361.51|361.21|1
1623178500000|2021-06-08 18:55:00|361.56|361.21|361.61|361.36|361.61|361.36|361.56|361.21|24
1623178800000|2021-06-08 19:00:00|361.66|361.41|361.66|361.46|361.66|361.46|361.66|361.41|2
1623179100000|2021-06-08 19:05:00||361.41||361.41||361.41||361.41|1
1623179400000|2021-06-08 19:10:00||361.36||361.41||361.46||361.36|1
1623179700000|2021-06-08 19:15:00||361.46||361.46||361.46||361.41|1
1623180000000|2021-06-08 19:20:00|361.71|361.51|361.71|361.51|361.71|361.51|361.71|361.51|1
1623180300000|2021-06-08 19:25:00|361.66|361.56|361.71|361.51|361.71|361.56|361.66|361.51|14
1623180600000|2021-06-08 19:30:00||361.46||361.46||361.46||361.46|2
1623180900000|2021-06-08 19:35:00|||||||||3
1623181200000|2021-06-08 19:40:00|361.66||361.66||361.66||361.61||14
1623181500000|2021-06-08 19:45:00|361.71||361.71||361.71||361.71||8
1623182100000|2021-06-08 19:55:00|361.56|361.41|361.56|361.36|361.71|361.46|361.56|361.31|6
1623182400000|2021-06-08 20:00:00|361.61|361.31|361.61|361.41|361.61|361.41|361.61|361.31|9
1623182700000|2021-06-08 20:05:00||361.46||361.46||361.46||361.41|0
1623183000000|2021-06-08 20:10:00||361.41||361.41||361.46||361.41|0
1623183600000|2021-06-08 20:20:00||361.36||361.36||361.41||361.36|3
1623184800000|2021-06-08 20:40:00|361.56|361.31|361.56|361.21|361.56|361.31|361.41|361.16|8
1623185100000|2021-06-08 20:45:00|361.61|361.26|361.61|361.06|361.61|361.26|361.61|361.06|3
1623185700000|2021-06-08 20:55:00|361.66|361.11|361.76|361.41|361.76|361.41|361.61|361.11|8
1623186000000|2021-06-08 21:00:00|361.71|361.36|361.76|361.16|361.76|361.36|361.71|361.11|0
1623186300000|2021-06-08 21:05:00|361.71||361.76||361.76||361.71||0
1623186600000|2021-06-08 21:10:00|||||||||5
1623189600000|2021-06-08 22:00:00|361.86|361.26|361.66|361.06|361.86|361.26|361.66|361.06|0
1623189900000|2021-06-08 22:05:00|361.76|361.16|361.66|361.06|361.76|361.16|361.66|361.06|0
1623190200000|2021-06-08 22:10:00|361.76|361.16|361.76|361.16|361.76|361.16|361.76|361.16|0
1623190800000|2021-06-08 22:20:00|361.86|361.26|361.86|361.26|361.86|361.26|361.86|361.26|0
1623191100000|2021-06-08 22:25:00|361.76|361.16|361.86|361.26|361.86|361.26|361.76|361.16|0
1623192000000|2021-06-08 22:40:00|361.76|361.16|361.76|361.16|361.86|361.26|361.76|361.16|0
1623192300000|2021-06-08 22:45:00|361.86|361.26|361.86|361.26|361.86|361.26|361.76|361.16|0
1623192600000|2021-06-08 22:50:00|361.87|361.27|361.87|361.27|361.87|361.27|361.87|361.27|0
1623194100000|2021-06-08 23:15:00|361.97|361.37|361.87|361.27|361.97|361.37|361.87|361.27|0
1623194700000|2021-06-08 23:25:00|361.77|361.17|361.77|361.17|361.87|361.27|361.77|361.17|0
1623195000000|2021-06-08 23:30:00|361.87|361.27|361.87|361.27|361.87|361.27|361.77|361.17|0
1623195300000|2021-06-08 23:35:00|361.97|361.37|361.87|361.27|361.97|361.37|361.87|361.27|0
1623195600000|2021-06-08 23:40:00|361.97|361.37|361.87|361.27|361.97|361.37|361.77|361.17|0
1623196800000|2021-06-09 00:00:00|361.77|361.17|361.77|361.17|361.97|361.37|361.77|361.17|0
1623197100000|2021-06-09 00:05:00|361.87|361.27|361.77|361.17|361.87|361.27|361.77|361.17|0
1623197400000|2021-06-09 00:10:00|361.87|361.27|361.77|361.17|361.87|361.27|361.67|361.07|0
1623197700000|2021-06-09 00:15:00|361.67|361.07|361.67|361.07|361.77|361.17|361.57|360.97|0
1623198000000|2021-06-09 00:20:00|361.77|361.17|361.87|361.27|361.87|361.27|361.67|361.07|0
1623198300000|2021-06-09 00:25:00|361.77|361.17|361.87|361.27|361.87|361.27|361.77|361.17|0
1623198600000|2021-06-09 00:30:00|361.27|360.97|360.67|360.42|361.27|360.97|360.37|360.22|261
1623198900000|2021-06-09 00:35:00|360.62|360.47|360.37|360.22|360.72|360.52|360.17|360.02|238
1623199200000|2021-06-09 00:40:00|360.32|360.17|360.17|360.02|360.47|360.27|360.17|360.02|141
1623199500000|2021-06-09 00:45:00|360.22|360.07|360.22|360.02|360.47|360.27|360.17|360.02|119
1623199800000|2021-06-09 00:50:00|360.17|360.07|360.32|360.17|360.42|360.27|360.17|360.02|152
1623200100000|2021-06-09 00:55:00|360.37|360.12|360.22|360.07|360.42|360.27|360.07|359.92|122
1623200400000|2021-06-09 01:00:00|360.17|360.02|359.87|359.67|360.22|360.07|359.57|359.42|710
1623200700000|2021-06-09 01:05:00|359.82|359.62|359.67|359.47|359.87|359.67|359.32|359.17|328
1623201000000|2021-06-09 01:10:00|359.62|359.52|359.62|359.47|359.87|359.72|359.52|359.37|226
1623201300000|2021-06-09 01:15:00|359.57|359.42|359.72|359.52|359.77|359.62|359.27|359.12|206
1623201600000|2021-06-09 01:20:00|359.67|359.57|359.47|359.27|359.87|359.67|359.22|359.07|213
1623201900000|2021-06-09 01:25:00|359.42|359.22|359.07|358.82|359.47|359.32|358.97|358.82|188
1623202200000|2021-06-09 01:30:00|359.02|358.87|359.22|359.02|359.22|359.07|358.62|358.47|263
1623202500000|2021-06-09 01:35:00|359.27|359.07|359.17|358.97|359.42|359.27|359.12|358.97|129
1623202800000|2021-06-09 01:40:00|359.12|359.02|359.27|359.12|359.42|359.27|359.02|358.87|160
1623203100000|2021-06-09 01:45:00|359.22|359.07|359.27|359.12|359.32|359.17|359.12|358.97|115
1623203400000|2021-06-09 01:50:00|359.22|359.07|359.12|358.97|359.22|359.07|359.07|358.92|93
1623203700000|2021-06-09 01:55:00|359.17|359.02|359.42|359.27|359.52|359.37|359.12|358.92|75
1623204000000|2021-06-09 02:00:00|359.37|359.22|359.17|359.02|359.37|359.22|359.12|358.97|92
1623204300000|2021-06-09 02:05:00|359.12|358.97|358.92|358.77|359.17|359.02|358.87|358.72|145
1623204600000|2021-06-09 02:10:00|358.87|358.72|358.92|358.77|359.02|358.82|358.82|358.67|121
1623204900000|2021-06-09 02:15:00|358.97|358.82|358.92|358.77|358.97|358.82|358.87|358.72|75
1623205200000|2021-06-09 02:20:00|358.87|358.72|358.77|358.57|358.97|358.82|358.77|358.57|148
1623205500000|2021-06-09 02:25:00|358.72|358.62|358.72|358.57|358.77|358.62|358.67|358.47|110
1623205800000|2021-06-09 02:30:00|358.77|358.52|359.07|358.92|359.17|359.02|358.77|358.52|162
1623206100000|2021-06-09 02:35:00|359.12|358.97|359.32|359.17|359.37|359.22|359.07|358.92|138
1623206400000|2021-06-09 02:40:00|359.37|359.22|359.37|359.17|359.47|359.32|359.22|359.02|122
1623206700000|2021-06-09 02:45:00|359.32|359.22|359.37|359.22|359.47|359.32|359.27|359.07|96
1623207000000|2021-06-09 02:50:00|359.32|359.17|359.57|359.42|359.57|359.42|359.32|359.12|127
1623207300000|2021-06-09 02:55:00|359.62|359.47|359.57|359.42|359.72|359.57|359.52|359.37|111
1623207600000|2021-06-09 03:00:00|359.52|359.37|359.22|359.07|359.57|359.37|359.22|359.07|122
1623207900000|2021-06-09 03:05:00|359.17|359.02|359.17|359.02|359.17|359.07|358.97|358.82|216
1623208200000|2021-06-09 03:10:00|359.22|359.07|359.22|359.07|359.27|359.12|359.17|359.02|109
1623208500000|2021-06-09 03:15:00|359.27|359.12|359.42|359.27|359.42|359.27|359.27|359.12|90
1623208800000|2021-06-09 03:20:00|359.47|359.32|359.07|358.92|359.57|359.37|359.02|358.87|271
1623209100000|2021-06-09 03:25:00|359.12|358.97|359.07|358.92|359.17|359.02|359.02|358.87|115
1623209400000|2021-06-09 03:30:00|359.17|358.97|359.12|358.97|359.27|359.12|359.12|358.97|50
1623209700000|2021-06-09 03:35:00|359.07|358.92|359.07|358.92|359.07|358.92|359.02|358.87|64
1623210000000|2021-06-09 03:40:00|359.12|358.97|359.07|358.92|359.12|358.97|359.02|358.87|150
1623210300000|2021-06-09 03:45:00|359.12|358.97|359.02|358.87|359.12|358.97|358.92|358.77|474
1623210600000|2021-06-09 03:50:00|358.97|358.82|359.22|359.07|359.22|359.07|358.97|358.82|101
1623210900000|2021-06-09 03:55:00|359.17|358.97|359.12|358.97|359.17|358.97|359.02|358.87|56
1623211200000|2021-06-09 04:00:00|359.17|359.02|359.02|358.87|359.22|359.07|359.02|358.82|64
1623211500000|2021-06-09 04:05:00|358.97|358.82|358.77|358.62|359.02|358.87|358.77|358.62|47
1623211800000|2021-06-09 04:10:00|358.82|358.67|358.97|358.82|358.97|358.82|358.77|358.62|77
1623212100000|2021-06-09 04:15:00|358.92|358.77|359.07|358.87|359.07|358.92|358.87|358.67|73
1623212400000|2021-06-09 04:20:00|359.12|358.92|358.97|358.82|359.12|358.97|358.92|358.77|13
1623212700000|2021-06-09 04:25:00|358.92|358.77|358.62|358.47|358.92|358.77|358.62|358.47|75
1623213000000|2021-06-09 04:30:00|358.57|358.42|358.47|358.32|358.62|358.47|358.47|358.27|151
1623213300000|2021-06-09 04:35:00|358.52|358.27|358.67|358.52|358.72|358.57|358.47|358.27|120
1623213600000|2021-06-09 04:40:00|358.72|358.57|358.72|358.57|358.82|358.62|358.62|358.47|76
1623213900000|2021-06-09 04:45:00|358.67|358.52|358.67|358.52|358.87|358.72|358.62|358.47|71
1623214200000|2021-06-09 04:50:00|358.62|358.47|358.72|358.57|358.77|358.62|358.62|358.47|50
1623214500000|2021-06-09 04:55:00|358.67|358.52|358.72|358.57|358.77|358.62|358.57|358.42|67
1623214800000|2021-06-09 05:00:00|358.77|358.62|358.87|358.72|358.92|358.77|358.72|358.57|123
1623215100000|2021-06-09 05:05:00|358.82|358.62|358.82|358.67|358.87|358.72|358.67|358.52|73
1623215400000|2021-06-09 05:10:00|358.87|358.72|358.82|358.67|358.87|358.72|358.77|358.62|81
1623215700000|2021-06-09 05:15:00|358.87|358.72|358.97|358.82|359.02|358.87|358.87|358.72|88
1623216000000|2021-06-09 05:20:00|359.02|358.87|359.22|359.07|359.22|359.07|359.02|358.87|69
1623216300000|2021-06-09 05:25:00|359.17|359.02|359.22|359.07|359.32|359.17|359.17|358.97|90
1623216600000|2021-06-09 05:30:00|359.27|359.12|359.27|359.12|359.27|359.12|359.02|358.87|131
1623216900000|2021-06-09 05:35:00|359.22|359.07|359.02|358.87|359.22|359.07|359.02|358.82|58
1623217200000|2021-06-09 05:40:00|359.07|358.92|359.22|359.07|359.22|359.07|359.07|358.92|39
1623217500000|2021-06-09 05:45:00|359.17|359.02|359.22|359.07|359.27|359.12|359.17|359.02|80
1623217800000|2021-06-09 05:50:00|359.27|359.12|359.32|359.17|359.32|359.17|359.22|359.07|71
1623218100000|2021-06-09 05:55:00|359.27|359.12|359.32|359.17|359.32|359.17|359.27|359.12|42
1623218400000|2021-06-09 06:00:00|359.27|359.12|359.47|359.32|359.47|359.32|359.22|359.07|109
1623218700000|2021-06-09 06:05:00|359.52|359.37|359.42|359.27|359.52|359.37|359.37|359.22|51
1623219000000|2021-06-09 06:10:00|359.37|359.22|359.12|358.97|359.37|359.22|359.07|358.92|115
1623219300000|2021-06-09 06:15:00|359.07|358.92|358.92|358.77|359.12|358.92|358.87|358.72|45
1623219600000|2021-06-09 06:20:00|358.97|358.82|359.12|358.97|359.17|359.02|358.97|358.82|51
1623219900000|2021-06-09 06:25:00|359.07|358.87|359.22|359.07|359.27|359.12|359.02|358.87|96
1623220200000|2021-06-09 06:30:00|359.17|358.97|359.17|359.02|359.17|359.02|359.02|358.87|45
1623220500000|2021-06-09 06:35:00|359.22|358.97|359.22|359.07|359.27|359.12|359.22|358.97|37
1623220800000|2021-06-09 06:40:00|359.17|359.02|359.37|359.17|359.37|359.17|359.17|359.02|82
1623221100000|2021-06-09 06:45:00|359.32|359.22|359.32|359.17|359.37|359.22|359.22|359.07|39
1623221400000|2021-06-09 06:50:00|359.27|359.12|359.27|359.12|359.32|359.12|359.17|359.02|70
1623221700000|2021-06-09 06:55:00|359.32|359.17|359.67|359.52|359.67|359.52|359.32|359.17|220
1623222000000|2021-06-09 07:00:00|359.62|359.47|359.42|359.27|359.62|359.47|359.42|359.27|180
1623222300000|2021-06-09 07:05:00|359.37|359.22|359.52|359.37|359.52|359.37|359.37|359.22|93
1623222600000|2021-06-09 07:10:00|359.57|359.42|359.52|359.37|359.57|359.42|359.42|359.27|126
1623222900000|2021-06-09 07:15:00|359.57|359.42|359.47|359.32|359.62|359.42|359.42|359.22|119
1623223200000|2021-06-09 07:20:00|359.52|359.27|359.47|359.32|359.57|359.42|359.42|359.27|107
1623223500000|2021-06-09 07:25:00|359.52|359.37|359.47|359.32|359.52|359.37|359.42|359.27|83
1623223800000|2021-06-09 07:30:00|359.42|359.27|359.47|359.32|359.52|359.37|359.37|359.22|142
1623224100000|2021-06-09 07:35:00|359.52|359.37|359.32|359.17|359.52|359.37|359.27|359.12|108
1623224400000|2021-06-09 07:40:00|359.37|359.22|359.37|359.22|359.42|359.27|359.27|359.12|120
1623224700000|2021-06-09 07:45:00|359.47|359.27|359.27|359.12|359.47|359.32|359.27|359.12|141
1623225000000|2021-06-09 07:50:00|359.22|359.07|359.27|359.12|359.37|359.22|359.22|359.07|142
1623225300000|2021-06-09 07:55:00|359.22|359.07|359.22|359.07|359.27|359.12|359.12|358.97|149
1623225600000|2021-06-09 08:00:00|359.17|359.02|359.12|358.97|359.17|359.07|359.02|358.87|254
1623225900000|2021-06-09 08:05:00|359.07|358.92|358.97|358.82|359.07|358.92|358.87|358.72|316
1623226200000|2021-06-09 08:10:00|358.92|358.77|359.12|358.97|359.17|358.97|358.87|358.67|200
1623226500000|2021-06-09 08:15:00|359.07|358.92|359.02|358.87|359.17|358.97|359.02|358.87|192
1623226800000|2021-06-09 08:20:00|359.07|358.82|358.97|358.82|359.12|358.92|358.97|358.82|102
1623227100000|2021-06-09 08:25:00|358.92|358.77|358.82|358.67|358.97|358.82|358.82|358.62|209
1623227400000|2021-06-09 08:30:00|358.87|358.72|359.02|358.87|359.12|358.97|358.82|358.72|267
1623227700000|2021-06-09 08:35:00|358.97|358.82|359.02|358.87|359.12|358.97|358.97|358.82|196
1623228000000|2021-06-09 08:40:00|359.07|358.92|359.02|358.87|359.12|358.97|358.97|358.82|197
1623228300000|2021-06-09 08:45:00|359.07|358.92|359.22|359.07|359.22|359.07|359.02|358.87|178
1623228600000|2021-06-09 08:50:00|359.27|359.12|359.37|359.22|359.42|359.27|359.27|359.12|206
1623228900000|2021-06-09 08:55:00|359.42|359.27|359.32|359.17|359.52|359.37|359.27|359.12|267
1623229200000|2021-06-09 09:00:00|359.27|359.12|358.92|358.77|359.42|359.27|358.92|358.77|416
1623229500000|2021-06-09 09:05:00|359.02|358.82|358.72|358.57|359.02|358.87|358.72|358.57|346
1623229800000|2021-06-09 09:10:00|358.67|358.52|358.67|358.52|358.77|358.62|358.62|358.47|120
1623230100000|2021-06-09 09:15:00|358.72|358.57|358.82|358.57|358.87|358.67|358.62|358.47|99
1623230400000|2021-06-09 09:20:00|359.07|358.47|359.17|358.57|359.17|358.57|359.07|358.47|0
1623230700000|2021-06-09 09:25:00|359.07|358.47|359.07|358.47|359.17|358.57|359.07|358.47|4
1623231000000|2021-06-09 09:30:00|359.17|358.57|359.17|358.57|359.17|358.57|359.17|358.57|0
1623231300000|2021-06-09 09:35:00|359.27|358.67|359.27|358.67|359.27|358.67|359.17|358.57|0
1623231600000|2021-06-09 09:40:00|359.17|358.57|359.07|358.47|359.27|358.67|359.07|358.47|0
1623231900000|2021-06-09 09:45:00|359.17|358.57|359.17|358.57|359.17|358.57|359.07|358.47|0
1623232200000|2021-06-09 09:50:00|358.67|358.42|358.62|358.42|358.67|358.42|358.57|358.37|1
1623232500000|2021-06-09 09:55:00|358.67|358.47|358.67|358.47|358.67|358.47|358.62|358.42|1
1623232800000|2021-06-09 10:00:00|358.62|358.52|358.82|358.62|358.87|358.67|358.62|358.52|18
1623233100000|2021-06-09 10:05:00|358.77|358.57|358.72|358.52|358.77|358.57|358.72|358.52|1
1623233400000|2021-06-09 10:10:00|358.62|358.47|358.67|358.47|358.72|358.47|358.62|358.42|5
1623233700000|2021-06-09 10:15:00|358.62|358.42|358.62|358.37|358.67|358.42|358.62|358.32|5
1623234000000|2021-06-09 10:20:00|358.57|358.32|358.57|358.32|358.57|358.32|358.52|358.32|3
1623234300000|2021-06-09 10:25:00|358.47|358.27|358.52|358.27|358.62|358.27|358.47|358.27|4
1623234600000|2021-06-09 10:30:00|358.57|358.32|358.62|358.32|358.62|358.32|358.57|358.27|2
1623234900000|2021-06-09 10:35:00|358.67|358.37|358.62|358.42|358.67|358.47|358.57|358.37|2
1623235200000|2021-06-09 10:40:00|358.67|358.52|358.82|358.57|358.82|358.57|358.67|358.47|4
1623235500000|2021-06-09 10:45:00|358.87|358.62|359.07|358.82|359.07|358.87|358.87|358.62|15
1623235800000|2021-06-09 10:50:00|358.97|358.72|358.87|358.62|358.97|358.72|358.87|358.57|3
1623236100000|2021-06-09 10:55:00|358.82|358.57|358.82|358.52|358.82|358.62|358.72|358.52|1
1623236400000|2021-06-09 11:00:00|358.77|358.47|358.67|358.47|358.82|358.47|358.67|358.47|0
1623236700000|2021-06-09 11:05:00|358.72|358.52|358.82|358.57|358.82|358.57|358.67|358.52|2
1623237000000|2021-06-09 11:10:00|358.77|358.62|358.77|358.57|358.87|358.62|358.72|358.52|3
1623237300000|2021-06-09 11:15:00|358.82|358.62|358.67|358.47|358.87|358.62|358.67|358.47|0
1623237600000|2021-06-09 11:20:00|358.72|358.52|358.72|358.57|358.82|358.62|358.72|358.52|4
1623237900000|2021-06-09 11:25:00|358.67|358.52|358.67|358.52|358.82|358.62|358.67|358.47|7
1623238200000|2021-06-09 11:30:00|358.62|358.47|358.52|358.37|358.72|358.52|358.47|358.32|9
1623238500000|2021-06-09 11:35:00|358.57|358.32|358.67|358.42|358.67|358.42|358.57|358.32|2
1623238800000|2021-06-09 11:40:00|358.77|358.57|359.02|358.77|359.02|358.77|358.77|358.57|24
1623239100000|2021-06-09 11:45:00|358.97|358.82|358.87|358.67|358.97|358.82|358.82|358.62|32
1623239400000|2021-06-09 11:50:00|358.92|358.72|359.07|358.82|359.07|358.82|358.92|358.67|1
1623239700000|2021-06-09 11:55:00|359.12|358.87|359.17|359.02|359.17|359.02|359.12|358.87|2
1623240000000|2021-06-09 12:00:00|359.22|359.07|359.22|359.02|359.27|359.07|359.17|359.02|17
1623240300000|2021-06-09 12:05:00|359.17|359.07|359.17|359.02|359.27|359.07|359.17|359.02|30
1623240600000|2021-06-09 12:10:00|359.22|359.07|359.27|359.12|359.32|359.17|359.17|359.02|110
1623240900000|2021-06-09 12:15:00|359.32|359.17|359.22|359.07|359.32|359.17|359.22|359.07|28
1623241200000|2021-06-09 12:20:00|359.27||359.22||359.27||359.22||2
1623241500000|2021-06-09 12:25:00|359.27||359.27||359.27||359.27||7
1623241800000|2021-06-09 12:30:00|359.32||359.27||359.37||359.27||8
1623242100000|2021-06-09 12:35:00|359.32|359.12|359.27|359.12|359.42|359.27|359.27|359.07|27
1623242400000|2021-06-09 12:40:00|359.22|359.07|359.27|359.07|359.27|359.12|359.12|358.97|16
1623242700000|2021-06-09 12:45:00|359.22|359.02|359.17|358.97|359.22|359.07|359.07|358.92|9
1623243000000|2021-06-09 12:50:00|359.12|358.92|359.07|358.82|359.12|358.92|358.97|358.77|4
1623243600000|2021-06-09 13:00:00|359.12|358.87|359.12|358.92|359.22|359.02|359.07|358.87|24
1623243900000|2021-06-09 13:05:00|359.07|358.97|359.07|358.82|359.17|359.02|359.07|358.82|11
1623244500000|2021-06-09 13:15:00|359.12|358.92|359.27|359.07|359.27|359.07|359.12|358.92|4
1623244800000|2021-06-09 13:20:00|359.32|359.02|359.32|359.12|359.32|359.17|359.32|359.02|5
1623245100000|2021-06-09 13:25:00|359.27|359.07|359.27|359.07|359.27|359.07|359.27|359.02|2
1623245400000|2021-06-09 13:30:00|359.32|359.17|359.47|359.27|359.52|359.37|359.27|359.12|74
1623245700000|2021-06-09 13:35:00|359.42|359.32|359.47|359.22|359.62|359.47|359.42|359.17|33
1623246000000|2021-06-09 13:40:00|359.42|359.17|359.47|359.27|359.47|359.32|359.17|359.02|33
1623246300000|2021-06-09 13:45:00|359.52|359.32|359.47|359.07|359.62|359.42|359.47|359.02|32
1623246600000|2021-06-09 13:50:00|359.42|359.02|359.27|359.07|359.42|359.07|359.27|358.97|10
1623246900000|2021-06-09 13:55:00|359.32|359.12|359.47|359.27|359.47|359.27|359.32|359.12|2
1623247200000|2021-06-09 14:00:00|359.52|359.32|359.32|359.12|359.57|359.37|359.32|359.12|25
1623247500000|2021-06-09 14:05:00|359.37|359.17|359.47|359.22|359.47|359.27|359.32|359.17|12
1623247800000|2021-06-09 14:10:00||359.27||359.12||359.27||359.12|7
1623248100000|2021-06-09 14:15:00|359.22|359.02|359.27|359.07|359.32|359.17|359.22|359.02|23
1623248400000|2021-06-09 14:20:00|359.32|359.02|359.27|359.07|359.37|359.17|359.17|359.02|13
1623248700000|2021-06-09 14:25:00|359.32|359.12|359.42|359.22|359.42|359.27|359.17|359.02|47
1623249000000|2021-06-09 14:30:00|359.37|359.27|359.37|359.17|359.42|359.27|359.27|359.12|14
1623249300000|2021-06-09 14:35:00|359.32|359.22|359.47|359.27|359.47|359.27|359.22|359.02|20
1623249600000|2021-06-09 14:40:00|359.52|359.32|359.52|359.27|359.52|359.32|359.47|359.27|1
1623249900000|2021-06-09 14:45:00|359.47|359.32|359.42|359.22|359.52|359.32|359.27|359.12|21
1623250200000|2021-06-09 14:50:00|359.47|359.27|359.42|359.22|359.47|359.27|359.32|359.17|9
1623250500000|2021-06-09 14:55:00|359.37|359.17|359.47|359.27|359.52|359.27|359.37|359.17|3
1623250800000|2021-06-09 15:00:00|359.52|359.32|359.52|359.32|359.62|359.42|359.47|359.32|12
1623251100000|2021-06-09 15:05:00|359.57|359.37|359.57|359.37|359.57|359.42|359.52|359.32|2
1623251400000|2021-06-09 15:10:00|359.52|359.42|359.62|359.47|359.62|359.47|359.52|359.37|9
1623251700000|2021-06-09 15:15:00|359.57|359.42|359.67|359.47|359.67|359.52|359.57|359.42|5
1623252000000|2021-06-09 15:20:00|359.72|359.52|359.67|359.52|359.72|359.57|359.67|359.47|18
1623252300000|2021-06-09 15:25:00|359.62|359.47|359.67|359.47|359.72|359.52|359.62|359.47|11
1623252600000|2021-06-09 15:30:00|359.72|359.52|359.67|359.47|359.72|359.52|359.67|359.37|13
1623252900000|2021-06-09 15:35:00|359.62|359.42|359.67|359.47|359.72|359.47|359.62|359.42|2
1623253200000|2021-06-09 15:40:00|359.62|359.52|359.57|359.42|359.62|359.52|359.57|359.37|3
1623253500000|2021-06-09 15:45:00|359.62|359.47|359.62|359.42|359.67|359.47|359.57|359.42|4
1623253800000|2021-06-09 15:50:00|359.67|359.47|359.67|359.47|359.67|359.47|359.57|359.42|4
1623254100000|2021-06-09 15:55:00|359.57|359.37|359.52|359.27|359.57|359.42|359.47|359.27|16
1623254400000|2021-06-09 16:00:00|359.57|359.32|359.67|359.47|359.67|359.52|359.52|359.32|10
1623254700000|2021-06-09 16:05:00|359.72|359.42|359.72|359.52|359.72|359.52|359.67|359.42|12
1623255000000|2021-06-09 16:10:00|359.67|359.57|359.72|359.57|359.72|359.57|359.67|359.47|4
1623255300000|2021-06-09 16:15:00|359.77|359.52|359.62|359.42|359.77|359.52|359.62|359.42|9
1623255600000|2021-06-09 16:20:00|359.57|359.47|359.87|359.67|359.92|359.77|359.57|359.42|87
1623255900000|2021-06-09 16:25:00|359.82|359.62|359.87|359.67|359.87|359.72|359.82|359.62|6
1623256200000|2021-06-09 16:30:00|359.82|359.62|359.87|359.67|359.87|359.72|359.77|359.62|7
1623256500000|2021-06-09 16:35:00|359.82|359.72|359.77|359.62|359.82|359.72|359.77|359.62|6
1623256800000|2021-06-09 16:40:00|359.72|359.57|359.72|359.57|359.72|359.57|359.72|359.52|3
1623257100000|2021-06-09 16:45:00|359.77|359.62|359.87|359.72|359.87|359.72|359.77|359.57|17
1623257400000|2021-06-09 16:50:00|359.92|359.67|359.87|359.67|359.92|359.67|359.87|359.62|4
1623257700000|2021-06-09 16:55:00|359.92|359.62|359.92|359.42|359.92|359.77|359.92|359.42|2
1623258000000|2021-06-09 17:00:00|359.97|359.47|360.02|359.82|360.02|359.82|359.97|359.47|5
1623258300000|2021-06-09 17:05:00||359.77||359.77||359.87||359.72|18
1623258600000|2021-06-09 17:10:00|359.97|359.82|360.02|359.77|360.02|359.82|359.97|359.77|4
1623258900000|2021-06-09 17:15:00|360.12|359.72|360.17|359.92|360.22|360.02|360.07|359.72|84
1623259200000|2021-06-09 17:20:00||359.97||359.97||359.97||359.92|1
1623259500000|2021-06-09 17:25:00|360.22|360.02|360.22|360.02|360.22|360.07|360.22|360.02|5
1623259800000|2021-06-09 17:30:00|360.12|359.92|360.12|359.87|360.12|360.02|360.12|359.87|9
1623260100000|2021-06-09 17:35:00|360.02|359.92|360.07|359.87|360.07|359.97|360.02|359.77|9
1623260400000|2021-06-09 17:40:00|359.97|359.82|359.97|359.82|359.97|359.82|359.92|359.72|6
1623260700000|2021-06-09 17:45:00|360.02|359.87|360.02|359.82|360.02|359.87|360.02|359.77|5
1623261000000|2021-06-09 17:50:00||359.87||359.82||359.87||359.77|4
1623261300000|2021-06-09 17:55:00|360.07|359.77|360.07|359.82|360.07|359.92|360.07|359.77|3
1623261600000|2021-06-09 18:00:00|360.12|359.87|360.12|359.87|360.12|359.97|360.12|359.87|2
1623261900000|2021-06-09 18:05:00||359.82||359.82||359.92||359.82|3
1623262200000|2021-06-09 18:10:00||359.87||359.87||359.97||359.87|3
1623262500000|2021-06-09 18:15:00|360.07|359.92|360.07|359.92|360.07|359.97|360.07|359.92|2
1623262800000|2021-06-09 18:20:00|360.12|359.97|360.17|359.97|360.17|360.02|360.12|359.97|9
1623263100000|2021-06-09 18:25:00|360.12|359.92|360.22|360.02|360.22|360.02|360.07|359.92|7
1623263400000|2021-06-09 18:30:00||360.07||360.07||360.07||360.07|0
1623263700000|2021-06-09 18:35:00|360.17|360.02|360.17|359.97|360.17|360.02|360.17|359.97|2
1623264000000|2021-06-09 18:40:00|360.12|359.92|360.07|359.92|360.12|359.92|360.07|359.92|6
1623264300000|2021-06-09 18:45:00|360.12|359.97|360.07|359.92|360.12|359.97|360.07|359.92|6
1623264600000|2021-06-09 18:50:00|360.02|359.87|360.02|359.82|360.02|359.87|360.02|359.82|7
1623264900000|2021-06-09 18:55:00|360.07|359.87|360.07|359.87|360.12|359.97|360.07|359.82|6
1623265200000|2021-06-09 19:00:00||359.82||359.82||359.92||359.82|2
1623265500000|2021-06-09 19:05:00||359.87||359.82||359.92||359.82|2
1623265800000|2021-06-09 19:10:00||359.87||359.92||359.92||359.87|3
1623266100000|2021-06-09 19:15:00|360.12|359.97|360.07|359.82|360.12|359.97|360.02|359.82|8
1623266400000|2021-06-09 19:20:00||359.87||359.82||359.87||359.82|2
1623266700000|2021-06-09 19:25:00|360.02|359.72|359.87|359.57|360.02|359.72|359.82|359.57|12
1623267000000|2021-06-09 19:30:00|359.82|359.52|359.87|359.67|359.87|359.67|359.67|359.47|5
1623267300000|2021-06-09 19:35:00||359.72||359.67||359.72||359.57|18
1623267600000|2021-06-09 19:40:00|359.77|359.62|359.67|359.47|359.77|359.62|359.67|359.47|6
1623267900000|2021-06-09 19:45:00|359.72|359.52|359.67|359.47|359.72|359.52|359.67|359.42|5
1623268200000|2021-06-09 19:50:00|359.72|359.52|359.67|359.47|359.72|359.57|359.67|359.42|5
1623268500000|2021-06-09 19:55:00|359.57|359.42|359.52|359.27|359.57|359.47|359.47|359.27|54
1623268800000|2021-06-09 20:00:00|359.47|359.22|359.47|359.27|359.52|359.27|359.37|359.22|14
1623269100000|2021-06-09 20:05:00||359.22||359.27||359.27||359.22|1
1623269400000|2021-06-09 20:10:00|359.52||359.47||359.52||359.47||0
1623269700000|2021-06-09 20:15:00||359.22||359.27||359.27||359.22|0
1623270000000|2021-06-09 20:20:00|359.52||359.52||359.52||359.52||0
1623270300000|2021-06-09 20:25:00|359.47||359.47||359.47||359.47||0
1623270600000|2021-06-09 20:30:00||359.22||359.22||359.27||359.22|1
1623270900000|2021-06-09 20:35:00||359.17||359.22||359.27||359.17|1
1623271200000|2021-06-09 20:40:00|359.42|359.27|359.27|358.92|359.42|359.27|359.27|358.92|11
1623271500000|2021-06-09 20:45:00|359.22|358.97|359.37|358.82|359.37|358.97|359.17|358.82|14
1623272100000|2021-06-09 20:55:00|359.32|358.87|359.07|358.82|359.32|358.97|359.02|358.82|20
1623272400000|2021-06-09 21:00:00|359.02|358.87|359.12|358.82|359.17|358.87|359.02|358.82|1
1623273000000|2021-06-09 21:10:00|359.27|358.87|359.27|358.67|359.27|358.87|359.27|358.67|0
1623273900000|2021-06-09 21:25:00|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623274200000|2021-06-09 21:30:00|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623274500000|2021-06-09 21:35:00|359.17|358.57|359.27|358.67|359.27|358.67|359.17|358.57|0
1623276000000|2021-06-09 22:00:00|359.37|358.77|359.37|358.77|359.37|358.77|359.27|358.67|0
1623276300000|2021-06-09 22:05:00|359.27|358.67|359.27|358.67|359.27|358.67|359.27|358.67|0
1623276600000|2021-06-09 22:10:00|359.37|358.77|359.37|358.77|359.37|358.77|359.27|358.67|0
1623277500000|2021-06-09 22:25:00|359.27|358.67|359.27|358.67|359.37|358.77|359.27|358.67|0
1623277800000|2021-06-09 22:30:00|359.37|358.77|359.37|358.77|359.37|358.77|359.37|358.77|0
1623278700000|2021-06-09 22:45:00|359.27|358.67|359.37|358.77|359.37|358.77|359.27|358.67|0
1623279000000|2021-06-09 22:50:00|359.27|358.67|359.27|358.67|359.37|358.77|359.27|358.67|0
1623279300000|2021-06-09 22:55:00|359.37|358.77|359.37|358.77|359.37|358.77|359.27|358.67|0
1623279600000|2021-06-09 23:00:00|359.27|358.67|359.27|358.67|359.37|358.77|359.27|358.67|0
1623280200000|2021-06-09 23:10:00|359.37|358.77|359.27|358.67|359.37|358.77|359.27|358.67|0
1623280500000|2021-06-09 23:15:00|359.57|358.97|359.57|358.97|359.57|358.97|359.57|358.97|0
1623281100000|2021-06-09 23:25:00|359.67|359.07|359.67|359.07|359.67|359.07|359.67|359.07|0
1623281400000|2021-06-09 23:30:00|359.77|359.17|359.77|359.17|359.77|359.17|359.67|359.07|0
1623281700000|2021-06-09 23:35:00|359.67|359.07|359.67|359.07|359.67|359.07|359.67|359.07|0
1623282300000|2021-06-09 23:45:00|359.57|358.97|359.57|358.97|359.57|358.97|359.57|358.97|0
1623282900000|2021-06-09 23:55:00|359.47|358.87|359.57|358.97|359.57|358.97|359.47|358.87|0
1623283200000|2021-06-10 00:00:00|359.67|359.07|359.67|359.07|359.67|359.07|359.57|358.97|0
1623283500000|2021-06-10 00:05:00|359.57|358.97|359.57|358.97|359.67|359.07|359.57|358.97|0
1623283800000|2021-06-10 00:10:00|359.47|358.87|359.47|358.87|359.47|358.87|359.47|358.87|0
1623284100000|2021-06-10 00:15:00|359.57|358.97|359.57|358.97|359.57|358.97|359.47|358.87|0
1623284400000|2021-06-10 00:20:00|359.47|358.87|359.67|359.07|359.67|359.07|359.47|358.87|0
1623285000000|2021-06-10 00:30:00|359.52|359.22|358.97|358.77|359.72|359.42|358.87|358.72|317
1623285300000|2021-06-10 00:35:00|358.87|358.82|358.57|358.42|358.97|358.82|358.57|358.42|172
1623285600000|2021-06-10 00:40:00|358.52|358.32|358.72|358.52|358.72|358.52|358.32|358.17|292
1623285900000|2021-06-10 00:45:00|358.77|358.57|358.77|358.62|358.92|358.72|358.62|358.47|123
1623286200000|2021-06-10 00:50:00|358.82|358.67|359.07|358.87|359.17|359.02|358.82|358.62|92
1623286500000|2021-06-10 00:55:00|359.12|358.92|359.32|359.17|359.47|359.27|359.02|358.87|113
1623286800000|2021-06-10 01:00:00|359.22|359.07|359.92|359.72|359.92|359.72|358.72|358.57|268
1623287100000|2021-06-10 01:05:00|359.97|359.77|359.52|359.32|359.97|359.77|359.12|358.92|231
1623287400000|2021-06-10 01:10:00|359.57|359.37|359.67|359.47|359.72|359.57|359.32|359.17|177
1623287700000|2021-06-10 01:15:00|359.62|359.52|359.92|359.77|359.97|359.82|359.62|359.42|161
1623288000000|2021-06-10 01:20:00|359.97|359.72|360.17|360.02|360.27|360.07|359.87|359.67|193
1623288300000|2021-06-10 01:25:00|360.22|360.07|359.67|359.47|360.27|360.12|359.62|359.47|438
1623288600000|2021-06-10 01:30:00|359.62|359.52|359.97|359.82|360.12|359.97|359.62|359.47|145
1623288900000|2021-06-10 01:35:00|360.02|359.87|360.07|359.92|360.17|360.02|359.97|359.82|118
1623289200000|2021-06-10 01:40:00|360.12|359.97|360.22|360.07|360.32|360.17|360.12|359.97|116
1623289500000|2021-06-10 01:45:00|360.27|360.12|360.27|360.07|360.37|360.22|360.12|359.97|86
1623289800000|2021-06-10 01:50:00|360.22|360.12|360.22|360.02|360.32|360.17|360.12|359.97|53
1623290100000|2021-06-10 01:55:00|360.17|360.07|360.27|360.12|360.27|360.12|360.12|359.97|39
1623290400000|2021-06-10 02:00:00|360.22|360.07|360.47|360.27|360.47|360.32|360.22|360.02|53
1623290700000|2021-06-10 02:05:00|360.42|360.32|360.57|360.42|360.62|360.47|360.42|360.27|82
1623291000000|2021-06-10 02:10:00|360.52|360.37|360.77|360.62|360.77|360.62|360.52|360.37|86
1623291300000|2021-06-10 02:15:00|360.82|360.67|360.82|360.67|360.97|360.82|360.82|360.67|120
1623291600000|2021-06-10 02:20:00|360.72|360.62|360.87|360.72|360.87|360.72|360.62|360.47|82
1623291900000|2021-06-10 02:25:00|360.92|360.77|360.82|360.62|360.97|360.82|360.72|360.52|87
1623292200000|2021-06-10 02:30:00|360.77|360.67|360.72|360.57|360.87|360.72|360.67|360.52|88
1623292500000|2021-06-10 02:35:00|360.77|360.62|360.67|360.52|360.77|360.62|360.62|360.47|65
1623292800000|2021-06-10 02:40:00|360.62|360.47|360.57|360.42|360.67|360.52|360.57|360.42|64
1623293100000|2021-06-10 02:45:00|360.52|360.37|360.52|360.37|360.57|360.42|360.42|360.27|134
1623293400000|2021-06-10 02:50:00|360.57|360.42|360.77|360.62|360.77|360.62|360.57|360.42|70
1623293700000|2021-06-10 02:55:00|360.82|360.67|360.72|360.57|360.87|360.72|360.67|360.52|56
1623294000000|2021-06-10 03:00:00|360.77|360.62|361.07|360.92|361.12|360.97|360.77|360.57|216
1623294300000|2021-06-10 03:05:00|361.12|360.97|361.17|361.02|361.17|361.02|361.07|360.92|107
1623294600000|2021-06-10 03:10:00|361.22|361.07|361.07|360.92|361.32|361.12|361.02|360.82|401
1623294900000|2021-06-10 03:15:00|361.02|360.82|360.97|360.82|361.02|360.87|360.82|360.67|220
1623295200000|2021-06-10 03:20:00|360.92|360.77|360.82|360.67|360.92|360.77|360.77|360.62|55
1623295500000|2021-06-10 03:25:00|360.77|360.62|360.77|360.62|360.77|360.62|360.72|360.57|47
1623295800000|2021-06-10 03:30:00|360.82|360.67|360.82|360.67|360.82|360.67|360.82|360.67|53
1623296100000|2021-06-10 03:35:00|360.87|360.72|360.87|360.72|360.87|360.72|360.82|360.67|85
1623296400000|2021-06-10 03:40:00|360.92|360.77|360.87|360.72|360.92|360.77|360.82|360.67|124
1623296700000|2021-06-10 03:45:00|360.92|360.77|361.17|361.02|361.17|361.02|360.87|360.72|137
1623297000000|2021-06-10 03:50:00|361.12|360.97|360.97|360.77|361.27|361.07|360.87|360.72|220
1623297300000|2021-06-10 03:55:00|361.02|360.82|360.92|360.72|361.07|360.92|360.82|360.67|94
1623297600000|2021-06-10 04:00:00|360.87|360.77|360.62|360.42|360.87|360.77|360.57|360.42|97
1623297900000|2021-06-10 04:05:00|360.57|360.47|360.57|360.37|360.72|360.57|360.52|360.37|69
1623298200000|2021-06-10 04:10:00|360.52|360.42|360.52|360.37|360.62|360.47|360.52|360.37|72
1623298500000|2021-06-10 04:15:00|360.47|360.32|360.42|360.27|360.47|360.32|360.42|360.27|23
1623298800000|2021-06-10 04:20:00|360.37|360.22|360.37|360.22|360.42|360.27|360.37|360.22|33
1623299100000|2021-06-10 04:25:00|360.32|360.17|360.22|360.07|360.32|360.17|360.22|360.07|82
1623299400000|2021-06-10 04:30:00|360.27|360.12|360.52|360.37|360.52|360.37|360.27|360.12|126
1623299700000|2021-06-10 04:35:00|360.57|360.42|360.62|360.47|360.62|360.47|360.47|360.32|110
1623300000000|2021-06-10 04:40:00|360.57|360.42|360.57|360.42|360.67|360.52|360.52|360.37|86
1623300300000|2021-06-10 04:45:00|360.52|360.37|360.62|360.47|360.62|360.47|360.37|360.22|83
1623300600000|2021-06-10 04:50:00|360.67|360.52|360.47|360.32|360.67|360.52|360.42|360.27|69
1623300900000|2021-06-10 04:55:00|360.42|360.27|360.27|360.12|360.47|360.32|360.27|360.12|38
1623301200000|2021-06-10 05:00:00|360.32|360.17|360.27|360.07|360.47|360.27|360.22|360.07|222
1623301500000|2021-06-10 05:05:00|360.32|360.12|360.27|360.12|360.32|360.17|360.22|360.07|70
1623301800000|2021-06-10 05:10:00|360.32|360.17|360.22|360.07|360.32|360.17|360.22|360.07|57
1623302100000|2021-06-10 05:15:00|360.27|360.12|360.12|359.97|360.27|360.12|360.12|359.97|95
1623302400000|2021-06-10 05:20:00|360.17|360.02|360.07|359.92|360.17|360.02|360.07|359.92|119
1623302700000|2021-06-10 05:25:00|360.12|359.97|360.07|359.92|360.17|360.02|360.02|359.87|58
1623303000000|2021-06-10 05:30:00|360.12|359.97|360.12|359.97|360.17|360.02|360.07|359.92|51
1623303300000|2021-06-10 05:35:00|360.17|360.02|360.12|359.97|360.17|360.02|360.02|359.87|74
1623303600000|2021-06-10 05:40:00|360.07|359.92|359.97|359.82|360.07|359.92|359.97|359.82|43
1623303900000|2021-06-10 05:45:00|360.02|359.87|360.02|359.87|360.12|359.97|360.02|359.82|51
1623304200000|2021-06-10 05:50:00|359.97|359.82|359.87|359.72|360.02|359.82|359.87|359.72|59
1623304500000|2021-06-10 05:55:00|359.97|359.77|359.97|359.82|360.07|359.92|359.92|359.77|61
1623304800000|2021-06-10 06:00:00|359.92|359.77|360.07|359.87|360.12|359.97|359.92|359.77|66
1623305100000|2021-06-10 06:05:00|360.02|359.92|359.97|359.82|360.07|359.92|359.97|359.82|59
1623305400000|2021-06-10 06:10:00|360.02|359.77|359.97|359.82|360.07|359.87|359.92|359.77|58
1623305700000|2021-06-10 06:15:00|359.92|359.77|360.02|359.87|360.07|359.92|359.87|359.72|38
1623306000000|2021-06-10 06:20:00|360.07|359.92|360.07|359.92|360.17|360.02|360.07|359.92|31
1623306300000|2021-06-10 06:25:00|360.12|359.97|360.07|359.92|360.17|360.02|360.07|359.92|40
1623306600000|2021-06-10 06:30:00|360.12|359.97|360.12|359.97|360.12|359.97|360.02|359.87|41
1623306900000|2021-06-10 06:35:00|360.07|359.92|360.07|359.92|360.12|359.97|359.97|359.82|35
1623307200000|2021-06-10 06:40:00|360.12|359.97|360.07|359.92|360.12|359.97|360.02|359.82|33
1623307500000|2021-06-10 06:45:00|360.12|359.97|359.97|359.82|360.12|359.97|359.92|359.72|64
1623307800000|2021-06-10 06:50:00|360.02|359.87|359.97|359.82|360.02|359.87|359.92|359.77|93
1623308100000|2021-06-10 06:55:00|359.92|359.77|360.02|359.87|360.02|359.87|359.92|359.77|26
1623308400000|2021-06-10 07:00:00|359.97|359.82|359.92|359.77|359.97|359.82|359.87|359.72|76
1623308700000|2021-06-10 07:05:00|359.87|359.72|360.12|359.97|360.12|359.97|359.87|359.72|145
1623309000000|2021-06-10 07:10:00|360.07|359.92|360.17|360.02|360.32|360.17|360.02|359.87|297
1623309300000|2021-06-10 07:15:00|360.12|359.97|360.27|360.12|360.27|360.12|360.12|359.97|105
1623309600000|2021-06-10 07:20:00|360.32|360.17|360.32|360.17|360.42|360.27|360.27|360.12|124
1623309900000|2021-06-10 07:25:00|360.27|360.12|360.17|359.97|360.27|360.12|360.07|359.92|147
1623310200000|2021-06-10 07:30:00|360.12|360.02|360.22|360.07|360.27|360.07|360.12|359.97|119
1623310500000|2021-06-10 07:35:00|360.27|360.12|360.37|360.22|360.42|360.27|360.22|360.12|130
1623310800000|2021-06-10 07:40:00|360.42|360.27|360.57|360.42|360.67|360.52|360.37|360.22|199
1623311100000|2021-06-10 07:45:00|360.62|360.47|360.72|360.57|360.72|360.57|360.52|360.37|133
1623311400000|2021-06-10 07:50:00|360.77|360.62|360.77|360.62|360.82|360.67|360.67|360.52|106
1623311700000|2021-06-10 07:55:00|360.72|360.57|360.92|360.77|360.97|360.82|360.67|360.52|138
1623312000000|2021-06-10 08:00:00|360.97|360.82|360.82|360.67|361.02|360.87|360.77|360.57|143
1623312300000|2021-06-10 08:05:00|360.77|360.62|360.82|360.67|360.92|360.77|360.77|360.62|90
1623312600000|2021-06-10 08:10:00|360.87|360.72|360.92|360.77|360.92|360.77|360.82|360.67|83
1623312900000|2021-06-10 08:15:00|360.97|360.82|360.92|360.77|361.02|360.87|360.82|360.67|157
1623313200000|2021-06-10 08:20:00|360.97|360.82|360.82|360.62|361.02|360.82|360.82|360.62|132
1623313500000|2021-06-10 08:25:00|360.87|360.67|360.72|360.57|360.87|360.72|360.72|360.57|158
1623313800000|2021-06-10 08:30:00|360.77|360.62|360.77|360.62|360.82|360.67|360.72|360.57|200
1623314100000|2021-06-10 08:35:00|360.82|360.67|360.57|360.42|360.82|360.67|360.47|360.32|240
1623314400000|2021-06-10 08:40:00|360.52|360.37|360.42|360.27|360.57|360.42|360.37|360.22|231
1623314700000|2021-06-10 08:45:00|360.37|360.22|360.22|360.07|360.42|360.27|360.22|360.02|155
1623315000000|2021-06-10 08:50:00|360.17|360.02|360.37|360.17|360.52|360.37|360.17|360.02|226
1623315300000|2021-06-10 08:55:00|360.42|360.22|360.42|360.27|360.47|360.27|360.27|360.12|265
1623315600000|2021-06-10 09:00:00|360.37|360.22|360.17|359.97|360.42|360.22|359.97|359.82|584
1623315900000|2021-06-10 09:05:00|360.07|359.87|360.02|359.87|360.07|359.92|359.82|359.62|299
1623316200000|2021-06-10 09:10:00|360.07|359.92|360.12|359.87|360.22|359.97|360.02|359.87|88
1623316500000|2021-06-10 09:15:00|360.07|359.92|360.32|360.07|360.42|360.22|360.07|359.92|44
1623316800000|2021-06-10 09:20:00|360.57|359.97|360.37|359.77|360.57|359.97|360.37|359.77|0
1623317100000|2021-06-10 09:25:00|360.47|359.87|360.07|359.47|360.47|359.87|360.07|359.47|3
1623317400000|2021-06-10 09:30:00|360.17|359.57|360.27|359.67|360.27|359.67|360.07|359.47|0
1623317700000|2021-06-10 09:35:00|360.17|359.57|360.27|359.67|360.27|359.67|360.17|359.57|0
1623318300000|2021-06-10 09:45:00|360.17|359.57|360.17|359.57|360.27|359.67|360.17|359.57|0
1623318600000|2021-06-10 09:50:00|360.12|359.97|360.32|360.02|360.32|360.07|360.12|359.92|10
1623318900000|2021-06-10 09:55:00|360.37|359.97|360.17|359.97|360.37|360.12|360.02|359.77|168
1623319200000|2021-06-10 10:00:00|360.22|360.02|360.47|360.32|360.47|360.32|360.22|360.02|14
1623319500000|2021-06-10 10:05:00|360.52|360.27|360.62|360.42|360.67|360.52|360.47|360.27|56
1623319800000|2021-06-10 10:10:00|360.57|360.37|360.67|360.47|360.77|360.62|360.52|360.37|38
1623320100000|2021-06-10 10:15:00|360.72|360.52|360.72|360.52|360.77|360.62|360.67|360.47|30
1623320400000|2021-06-10 10:20:00|360.77|360.57|360.82|360.67|360.87|360.72|360.77|360.57|37
1623320700000|2021-06-10 10:25:00|360.87|360.72|360.97|360.82|360.97|360.82|360.87|360.67|27
1623321000000|2021-06-10 10:30:00|360.92|360.77|360.97|360.82|360.97|360.82|360.87|360.67|54
1623321300000|2021-06-10 10:35:00|361.02|360.77|361.07|360.92|361.07|360.92|361.02|360.77|33
1623321600000|2021-06-10 10:40:00|361.12|360.87|361.07|360.87|361.12|360.97|361.02|360.87|33
1623321900000|2021-06-10 10:45:00|361.02|360.92|361.02|360.82|361.07|360.92|360.97|360.82|43
1623322200000|2021-06-10 10:50:00|360.97|360.87|361.12|360.97|361.12|360.97|360.97|360.82|24
1623322500000|2021-06-10 10:55:00|361.07|360.92|360.97|360.77|361.22|361.07|360.97|360.77|44
1623322800000|2021-06-10 11:00:00|360.92|360.72|361.02|360.82|361.17|360.97|360.92|360.72|30
1623323100000|2021-06-10 11:05:00|360.97|360.77|361.12|360.97|361.12|360.97|360.92|360.72|18
1623323400000|2021-06-10 11:10:00|361.17|361.02|361.12|360.97|361.17|361.02|361.12|360.97|22
1623323700000|2021-06-10 11:15:00|361.17|361.02|360.97|360.82|361.22|361.07|360.97|360.77|28
1623324000000|2021-06-10 11:20:00|361.07|360.87|360.97|360.82|361.07|360.92|360.92|360.72|43
1623324300000|2021-06-10 11:25:00|361.02|360.87|360.92|360.77|361.02|360.87|360.82|360.67|51
1623324600000|2021-06-10 11:30:00|360.87|360.72|360.72|360.52|360.87|360.72|360.67|360.47|39
1623324900000|2021-06-10 11:35:00|360.67|360.57|360.67|360.47|360.77|360.57|360.62|360.47|29
1623325200000|2021-06-10 11:40:00|360.72|360.52|360.97|360.77|360.97|360.77|360.67|360.52|25
1623325500000|2021-06-10 11:45:00|360.92|360.82|361.12|360.92|361.17|360.97|360.92|360.57|63
1623325800000|2021-06-10 11:50:00|361.07|360.97|360.77|360.62|361.12|360.97|360.77|360.57|77
1623326100000|2021-06-10 11:55:00|360.87|360.67|361.12|360.92|361.12|360.92|360.77|360.67|55
1623326400000|2021-06-10 12:00:00|361.07|360.97|360.97|360.77|361.07|360.97|360.97|360.77|8
1623326700000|2021-06-10 12:05:00|361.02|360.72|360.97|360.77|361.02|360.77|360.97|360.72|7
1623327000000|2021-06-10 12:10:00|361.02|360.82|361.07|360.87|361.07|360.87|360.97|360.82|6
1623327300000|2021-06-10 12:15:00|361.02|360.82|360.97|360.82|361.07|360.87|360.92|360.72|2
1623327600000|2021-06-10 12:20:00|361.02|360.77|361.07|360.92|361.12|360.92|360.97|360.77|9
1623327900000|2021-06-10 12:25:00|361.02|360.87|361.07|360.87|361.07|360.92|361.02|360.87|29
1623328200000|2021-06-10 12:30:00|360.97|360.82|361.42|361.22|361.42|361.27|360.67|360.37|196
1623328500000|2021-06-10 12:35:00|361.47|361.27|361.67|361.47|361.67|361.47|361.47|361.27|97
1623328800000|2021-06-10 12:40:00|361.72|361.52|361.92|361.72|361.97|361.82|361.72|361.52|90
1623329100000|2021-06-10 12:45:00|361.87|361.77|362.07|361.92|362.07|361.92|361.82|361.62|85
1623329400000|2021-06-10 12:50:00|362.12|361.97|362.12|361.92|362.12|361.97|362.02|361.82|45
1623329700000|2021-06-10 12:55:00|362.07|361.97|362.27|362.12|362.27|362.12|362.07|361.97|25
1623330000000|2021-06-10 13:00:00|362.32|362.17|362.32|362.12|362.42|362.22|362.27|362.07|54
1623330300000|2021-06-10 13:05:00|362.27|362.07|362.27|362.12|362.32|362.12|362.22|362.02|23
1623330600000|2021-06-10 13:10:00|362.32|362.07|362.27|362.12|362.32|362.12|362.22|362.02|21
1623330900000|2021-06-10 13:15:00|362.22|362.07|362.37|362.22|362.37|362.22|362.22|362.07|28
1623331200000|2021-06-10 13:20:00|362.32|362.17|362.22|362.07|362.37|362.17|362.22|362.07|33
1623331500000|2021-06-10 13:25:00|362.27|362.02|362.17|361.97|362.27|362.07|362.02|361.87|42
1623331800000|2021-06-10 13:30:00|362.12|362.02|362.22|362.07|362.27|362.12|361.97|361.82|76
1623332100000|2021-06-10 13:35:00|362.27|362.12|362.42|362.27|362.42|362.27|362.12|361.97|78
1623332400000|2021-06-10 13:40:00|362.47|362.32|362.37|362.22|362.67|362.52|362.32|362.17|134
1623332700000|2021-06-10 13:45:00|362.42|362.27|362.52|362.32|362.57|362.42|362.42|362.22|66
1623333000000|2021-06-10 13:50:00|362.57|362.27|362.72|362.52|362.72|362.52|362.52|362.22|105
1623333300000|2021-06-10 13:55:00|362.82|362.62|362.77|362.52|362.97|362.82|362.72|362.47|155
1623333600000|2021-06-10 14:00:00|362.82|362.57|362.77|362.52|362.82|362.62|362.67|362.52|14
1623333900000|2021-06-10 14:05:00|362.67|362.57|362.62|362.42|362.67|362.57|362.62|362.42|8
1623334200000|2021-06-10 14:10:00|362.57|362.37|362.42|362.27|362.57|362.42|362.37|362.22|34
1623334500000|2021-06-10 14:15:00|362.47|362.32|362.47|362.32|362.57|362.42|362.42|362.22|66
1623334800000|2021-06-10 14:20:00|362.52|362.37|362.52|362.37|362.57|362.42|362.32|362.12|36
1623335100000|2021-06-10 14:25:00|362.57|362.42|362.52|362.32|362.57|362.42|362.52|362.22|8
1623335400000|2021-06-10 14:30:00||362.27||362.27||362.32||362.17|13
1623335700000|2021-06-10 14:35:00|362.32|362.32|362.17|361.97|362.32|362.32|362.12|361.97|24
1623336000000|2021-06-10 14:40:00|362.12|362.02|362.12|361.92|362.22|362.02|362.07|361.92|13
1623336300000|2021-06-10 14:45:00|362.02|361.87|361.92|361.72|362.07|361.87|361.92|361.67|17
1623336600000|2021-06-10 14:50:00|361.82|361.62|361.72|361.52|361.92|361.67|361.72|361.52|24
1623336900000|2021-06-10 14:55:00|361.77|361.47|361.92|361.72|361.97|361.77|361.72|361.47|19
1623337200000|2021-06-10 15:00:00|361.97|361.67|361.47|361.32|361.97|361.72|361.37|361.17|200
1623337500000|2021-06-10 15:05:00|361.52|361.37|361.62|361.37|361.67|361.37|361.47|361.27|28
1623337800000|2021-06-10 15:10:00|361.57|361.32|361.57|361.37|361.62|361.37|361.52|361.32|5
1623338100000|2021-06-10 15:15:00|361.62|361.47|361.77|361.52|361.77|361.52|361.57|361.47|26
1623338400000|2021-06-10 15:20:00|361.72|361.47|361.77|361.47|361.77|361.47|361.72|361.47|4
1623338700000|2021-06-10 15:25:00|361.72|361.52|361.77|361.47|361.77|361.52|361.72|361.47|10
1623339000000|2021-06-10 15:30:00|361.72|361.57|361.87|361.62|361.87|361.62|361.72|361.57|4
1623339300000|2021-06-10 15:35:00|361.92|361.57|361.82|361.57|361.92|361.57|361.77|361.57|6
1623339600000|2021-06-10 15:40:00|361.77|361.52|361.77|361.52|361.87|361.52|361.72|361.52|7
1623339900000|2021-06-10 15:45:00|361.82||361.82||361.87||361.77||0
1623340200000|2021-06-10 15:50:00|361.87|361.62|361.87|361.62|361.87|361.62|361.82|361.62|2
1623340500000|2021-06-10 15:55:00|361.82|361.67|361.82|361.62|361.92|361.67|361.77|361.57|41
1623340800000|2021-06-10 16:00:00|361.87|361.67|361.87|361.67|361.92|361.77|361.82|361.62|5
1623341100000|2021-06-10 16:05:00|361.82|361.62|361.72|361.47|361.87|361.62|361.72|361.47|15
1623341400000|2021-06-10 16:10:00|361.77||361.72||361.77||361.72||1
1623341700000|2021-06-10 16:15:00|361.77|361.52|361.77|361.52|361.82|361.52|361.72|361.52|7
1623342000000|2021-06-10 16:20:00|361.72|361.62|361.97|361.77|362.17|361.92|361.72|361.62|190
1623342300000|2021-06-10 16:25:00|361.92|361.82|361.87|361.67|361.97|361.82|361.87|361.67|14
1623342600000|2021-06-10 16:30:00|361.92|361.77|361.97|361.82|362.07|361.87|361.87|361.72|18
1623342900000|2021-06-10 16:35:00|362.02|361.87|362.17|361.97|362.17|362.02|361.97|361.82|14
1623343200000|2021-06-10 16:40:00|362.12|361.92|362.12|361.92|362.17|361.92|362.02|361.87|6
1623343500000|2021-06-10 16:45:00|362.17||362.12||362.17||362.12||0
1623343800000|2021-06-10 16:50:00|362.17|361.97|362.17|361.97|362.17|361.97|362.07|361.97|4
1623344100000|2021-06-10 16:55:00|362.12|362.02|362.17|362.02|362.17|362.02|362.12|361.97|3
1623344400000|2021-06-10 17:00:00|362.12|361.92|362.17|361.92|362.17|362.02|362.12|361.87|11
1623344700000|2021-06-10 17:05:00|362.22|361.97|362.17|361.97|362.22|362.07|362.12|361.97|11
1623345000000|2021-06-10 17:10:00|362.22|362.02|362.22|362.02|362.22|362.07|362.17|362.02|5
1623345300000|2021-06-10 17:15:00|362.17|362.07|362.17|361.97|362.22|362.07|362.12|361.97|9
1623345600000|2021-06-10 17:20:00|362.22|362.02|362.32|362.07|362.32|362.12|362.17|362.02|4
1623345900000|2021-06-10 17:25:00|362.27|362.02|362.17|361.97|362.27|362.02|362.12|361.97|1
1623346200000|2021-06-10 17:30:00|362.22|362.02|362.17|361.97|362.22|362.02|362.12|361.92|5
1623346500000|2021-06-10 17:35:00|362.12||362.22||362.22||362.12||2
1623346800000|2021-06-10 17:40:00|362.27|362.02|362.22|361.97|362.27|362.12|362.22|361.97|6
1623347100000|2021-06-10 17:45:00|362.27|361.92|362.22|361.97|362.27|361.97|362.12|361.92|2
1623347400000|2021-06-10 17:50:00|362.17|361.92|362.22|361.97|362.22|361.97|362.17|361.92|1
1623347700000|2021-06-10 17:55:00|362.27|362.02|362.32|362.07|362.37|362.22|362.27|362.02|15
1623348000000|2021-06-10 18:00:00|362.37|362.17|362.32|362.12|362.37|362.17|362.32|362.12|2
1623348300000|2021-06-10 18:05:00|362.37|362.17|362.32|362.12|362.42|362.27|362.32|362.12|7
1623348600000|2021-06-10 18:10:00|362.37|362.07|362.32|362.12|362.37|362.12|362.32|362.07|2
1623348900000|2021-06-10 18:15:00||362.07||362.12||362.12||362.07|1
1623349200000|2021-06-10 18:20:00|362.37|362.17|362.37|362.22|362.37|362.22|362.32|362.12|7
1623349500000|2021-06-10 18:25:00|362.32|362.17|362.32|362.12|362.37|362.17|362.32|362.12|5
1623349800000|2021-06-10 18:30:00|362.27|362.07|362.32|362.07|362.32|362.12|362.22|362.07|10
1623350100000|2021-06-10 18:35:00|362.22|362.12|362.22|362.02|362.32|362.12|362.22|362.02|8
1623350400000|2021-06-10 18:40:00|362.27|362.07|362.32|362.12|362.32|362.12|362.22|362.02|0
1623350700000|2021-06-10 18:45:00|362.27|362.02|362.22|362.07|362.32|362.12|362.22|362.02|5
1623351000000|2021-06-10 18:50:00|362.32|362.12|362.17|361.97|362.32|362.12|362.12|361.97|6
1623351300000|2021-06-10 18:55:00|362.12|362.02|362.17|362.02|362.27|362.07|362.12|361.97|4
1623351600000|2021-06-10 19:00:00|362.22|361.97|362.12|361.87|362.22|362.02|362.02|361.87|22
1623351900000|2021-06-10 19:05:00|362.07|361.92|362.02|361.82|362.12|361.92|361.97|361.82|18
1623352200000|2021-06-10 19:10:00|361.97|361.77|361.87|361.67|362.02|361.82|361.82|361.67|24
1623352500000|2021-06-10 19:15:00|361.82|361.62|361.67|361.52|361.87|361.67|361.67|361.52|21
1623352800000|2021-06-10 19:20:00|361.72|361.57|361.67|361.52|361.77|361.57|361.57|361.42|22
1623353100000|2021-06-10 19:25:00|361.72|361.57|361.77|361.52|361.77|361.57|361.67|361.47|29
1623353400000|2021-06-10 19:30:00|361.72||361.72||361.77||361.72||1
1623353700000|2021-06-10 19:35:00|361.77|361.47|361.77|361.57|361.77|361.57|361.67|361.47|1
1623354000000|2021-06-10 19:40:00|361.72|361.52|361.77|361.62|361.77|361.62|361.72|361.52|8
1623354300000|2021-06-10 19:45:00|361.72|361.57|361.72|361.47|361.77|361.57|361.72|361.47|8
1623354600000|2021-06-10 19:50:00|361.77|361.52|361.72|361.52|361.77|361.57|361.72|361.52|8
1623354900000|2021-06-10 19:55:00|361.77|361.47|361.82|361.57|361.87|361.62|361.67|361.47|5
1623355200000|2021-06-10 20:00:00|361.87|361.62|361.87|361.67|361.92|361.67|361.87|361.62|1
1623355500000|2021-06-10 20:05:00|361.82|361.62|361.92|361.67|361.92|361.67|361.77|361.62|4
1623355800000|2021-06-10 20:10:00||361.62||361.67||361.67||361.62|1
1623356700000|2021-06-10 20:25:00|361.87||361.87||361.92||361.87||0
1623357000000|2021-06-10 20:30:00|361.92||361.92||361.92||361.87||1
1623357300000|2021-06-10 20:35:00|361.87||361.92||361.92||361.87||0
1623357600000|2021-06-10 20:40:00|361.87||361.92||361.92||361.87||7
1623357900000|2021-06-10 20:45:00|361.97|361.87|361.92|361.67|362.07|361.87|361.92|361.67|17
1623358500000|2021-06-10 20:55:00|361.97|361.77|361.87|361.67|361.97|361.77|361.87|361.67|2
1623358800000|2021-06-10 21:00:00|361.92|361.62|361.92|361.67|361.97|361.77|361.87|361.62|3
1623359400000|2021-06-10 21:10:00|361.97|361.57|362.17|361.57|362.17|361.57|361.92|361.57|0
1623363300000|2021-06-10 22:15:00|362.07|361.47|362.07|361.47|362.07|361.47|362.07|361.47|0
1623363600000|2021-06-10 22:20:00|362.17|361.57|362.17|361.57|362.17|361.57|362.17|361.57|0
1623363900000|2021-06-10 22:25:00|362.07|361.47|362.17|361.57|362.17|361.57|362.07|361.47|0
1623364200000|2021-06-10 22:30:00|362.07|361.47|362.07|361.47|362.17|361.57|362.07|361.47|0
1623364500000|2021-06-10 22:35:00|362.17|361.57|362.07|361.47|362.17|361.57|362.07|361.47|0
1623367500000|2021-06-10 23:25:00|362.17|361.57|362.17|361.57|362.17|361.57|362.07|361.47|0
1623367800000|2021-06-10 23:30:00|362.07|361.47|362.17|361.57|362.17|361.57|362.07|361.47|0
1623368100000|2021-06-10 23:35:00|362.07|361.47|362.17|361.57|362.17|361.57|362.07|361.47|0
1623368400000|2021-06-10 23:40:00|362.07|361.47|362.07|361.47|362.17|361.57|362.07|361.47|0
1623368700000|2021-06-10 23:45:00|362.17|361.57|362.07|361.47|362.17|361.57|362.07|361.47|0
1623369000000|2021-06-10 23:50:00|362.27|361.67|362.17|361.57|362.27|361.67|362.17|361.57|0
1623369600000|2021-06-11 00:00:00|362.27|361.67|362.47|361.87|362.47|361.87|362.17|361.57|0
1623369900000|2021-06-11 00:05:00|362.57|361.97|362.67|362.07|362.67|362.07|362.47|361.87|0
1623370200000|2021-06-11 00:10:00|362.57|361.97|362.67|362.07|362.67|362.07|362.57|361.97|0
1623370500000|2021-06-11 00:15:00|362.57|361.97|362.57|361.97|362.57|361.97|362.57|361.97|0
1623370800000|2021-06-11 00:20:00|362.37|361.77|362.27|361.67|362.37|361.77|362.27|361.67|0
1623371100000|2021-06-11 00:25:00|362.17|361.57|362.17|361.57|362.27|361.67|362.07|361.47|0
1623371400000|2021-06-11 00:30:00|362.02|361.82|361.12|360.92|362.12|361.92|361.07|360.87|399
1623371700000|2021-06-11 00:35:00|361.07|360.97|360.87|360.72|361.12|360.97|360.82|360.67|118
1623372000000|2021-06-11 00:40:00|360.92|360.77|360.92|360.77|360.97|360.82|360.87|360.72|69
1623372300000|2021-06-11 00:45:00|360.97|360.82|361.02|360.87|361.17|360.97|360.92|360.72|172
1623372600000|2021-06-11 00:50:00|361.07|360.82|361.32|361.12|361.42|361.27|360.97|360.82|119
1623372900000|2021-06-11 00:55:00|361.27|361.17|361.17|361.02|361.47|361.32|361.12|360.97|118
1623373200000|2021-06-11 01:00:00|361.12|360.97|360.47|360.32|361.42|361.22|360.47|360.32|632
1623373500000|2021-06-11 01:05:00|360.52|360.37|360.02|359.87|360.57|360.37|359.77|359.62|558
1623373800000|2021-06-11 01:10:00|360.07|359.92|360.17|360.02|360.27|360.07|359.87|359.72|265
1623374100000|2021-06-11 01:15:00|360.22|359.97|360.07|359.87|360.22|360.07|359.87|359.72|206
1623374400000|2021-06-11 01:20:00|360.02|359.92|359.77|359.62|360.02|359.92|359.67|359.47|279
1623374700000|2021-06-11 01:25:00|359.82|359.67|360.32|360.17|360.37|360.22|359.67|359.52|284
1623375000000|2021-06-11 01:30:00|360.37|360.22|360.52|360.37|360.52|360.37|360.22|360.02|195
1623375300000|2021-06-11 01:35:00|360.57|360.32|360.57|360.42|360.62|360.47|360.42|360.27|116
1623375600000|2021-06-11 01:40:00|360.62|360.47|360.72|360.57|360.72|360.57|360.52|360.37|91
1623375900000|2021-06-11 01:45:00|360.77|360.62|360.92|360.77|360.92|360.77|360.77|360.62|91
1623376200000|2021-06-11 01:50:00|360.97|360.82|360.62|360.47|361.02|360.87|360.62|360.47|97
1623376500000|2021-06-11 01:55:00|360.67|360.52|360.62|360.47|360.72|360.57|360.57|360.42|65
1623376800000|2021-06-11 02:00:00|360.57|360.42|360.42|360.27|360.67|360.52|360.42|360.22|83
1623377100000|2021-06-11 02:05:00|360.37|360.22|360.52|360.37|360.67|360.52|360.37|360.22|131
1623377400000|2021-06-11 02:10:00|360.47|360.32|360.42|360.27|360.52|360.37|360.42|360.27|87
1623377700000|2021-06-11 02:15:00|360.47|360.32|360.43|360.28|360.53|360.38|360.42|360.27|72
1623378000000|2021-06-11 02:20:00|360.38|360.23|360.53|360.38|360.53|360.38|360.38|360.23|42
1623378300000|2021-06-11 02:25:00|360.48|360.33|360.28|360.13|360.48|360.33|360.23|360.08|89
1623378600000|2021-06-11 02:30:00|360.33|360.18|360.28|360.13|360.38|360.23|360.23|360.08|60
1623378900000|2021-06-11 02:35:00|360.33|360.18|360.38|360.23|360.48|360.33|360.28|360.13|60
1623379200000|2021-06-11 02:40:00|360.33|360.18|360.38|360.23|360.38|360.23|360.33|360.18|39
1623379500000|2021-06-11 02:45:00|360.43|360.28|360.43|360.28|360.58|360.43|360.43|360.23|63
1623379800000|2021-06-11 02:50:00|360.48|360.33|360.58|360.38|360.58|360.43|360.43|360.28|82
1623380100000|2021-06-11 02:55:00|360.63|360.43|360.63|360.48|360.73|360.58|360.63|360.43|102
1623380400000|2021-06-11 03:00:00|360.58|360.43|360.23|360.08|360.63|360.48|360.23|360.08|119
1623380700000|2021-06-11 03:05:00|360.18|360.03|360.28|360.13|360.33|360.18|360.18|360.03|240
1623381000000|2021-06-11 03:10:00|360.33|360.18|360.38|360.23|360.43|360.28|360.28|360.13|95
1623381300000|2021-06-11 03:15:00|360.33|360.18|360.38|360.23|360.53|360.38|360.28|360.13|115
1623381600000|2021-06-11 03:20:00|360.33|360.18|359.98|359.83|360.33|360.18|359.98|359.83|130
1623381900000|2021-06-11 03:25:00|359.93|359.78|360.03|359.88|360.08|359.93|359.93|359.78|140
1623382200000|2021-06-11 03:30:00|359.98|359.83|359.88|359.73|360.03|359.88|359.88|359.73|95
1623382500000|2021-06-11 03:35:00|359.83|359.68|359.93|359.73|359.93|359.73|359.83|359.68|122
1623382800000|2021-06-11 03:40:00|359.88|359.78|359.93|359.78|360.08|359.93|359.88|359.73|97
1623383100000|2021-06-11 03:45:00|359.98|359.83|359.98|359.83|360.03|359.88|359.98|359.83|54
1623383400000|2021-06-11 03:50:00|359.93|359.73|359.83|359.68|359.98|359.83|359.83|359.68|138
1623383700000|2021-06-11 03:55:00|359.88|359.73|359.83|359.68|359.93|359.73|359.83|359.68|69
1623384000000|2021-06-11 04:00:00|359.78|359.63|359.83|359.68|359.83|359.68|359.78|359.63|49
1623384300000|2021-06-11 04:05:00|359.78|359.63|359.73|359.58|359.83|359.68|359.68|359.53|89
1623384600000|2021-06-11 04:10:00|359.68|359.53|359.88|359.73|359.88|359.73|359.68|359.53|73
1623384900000|2021-06-11 04:15:00|359.93|359.78|359.98|359.83|359.98|359.83|359.93|359.78|43
1623385200000|2021-06-11 04:20:00|360.03|359.88|359.93|359.78|360.03|359.88|359.88|359.73|56
1623385500000|2021-06-11 04:25:00|359.83|359.73|359.88|359.73|359.88|359.73|359.83|359.63|61
1623385800000|2021-06-11 04:30:00|359.83|359.68|359.88|359.73|359.88|359.73|359.83|359.68|18
1623386100000|2021-06-11 04:35:00|359.93|359.78|359.93|359.78|359.93|359.78|359.93|359.78|23
1623386400000|2021-06-11 04:40:00|359.98|359.83|359.98|359.83|360.03|359.83|359.98|359.83|19
1623386700000|2021-06-11 04:45:00|360.03|359.88|360.08|359.93|360.13|359.98|360.03|359.88|57
1623387000000|2021-06-11 04:50:00|360.13|359.98|360.08|359.93|360.13|359.98|360.08|359.93|20
1623387300000|2021-06-11 04:55:00|360.13|359.98|360.18|359.98|360.18|360.03|360.03|359.88|56
1623387600000|2021-06-11 05:00:00|360.13|359.93|360.13|359.98|360.18|360.03|360.08|359.93|55
1623387900000|2021-06-11 05:05:00|360.08|359.93|360.08|359.93|360.18|359.98|360.08|359.88|51
1623388200000|2021-06-11 05:10:00|360.03|359.88|360.03|359.88|360.08|359.93|359.98|359.83|36
1623388500000|2021-06-11 05:15:00|359.98|359.83|359.93|359.78|360.13|359.93|359.93|359.78|37
1623388800000|2021-06-11 05:20:00|359.98|359.83|359.88|359.73|360.08|359.88|359.88|359.73|42
1623389100000|2021-06-11 05:25:00|359.93|359.78|360.08|359.93|360.08|359.93|359.93|359.78|85
1623389400000|2021-06-11 05:30:00|360.03|359.88|360.08|359.93|360.08|359.93|359.98|359.83|36
1623389700000|2021-06-11 05:35:00|360.03|359.88|359.98|359.83|360.13|359.98|359.98|359.83|42
1623390000000|2021-06-11 05:40:00|360.03|359.88|360.08|359.93|360.08|359.93|359.98|359.83|65
1623390300000|2021-06-11 05:45:00|360.13|359.98|360.08|359.93|360.28|360.13|360.08|359.93|116
1623390600000|2021-06-11 05:50:00|360.13|359.98|360.13|359.98|360.18|360.03|360.08|359.93|16
1623390900000|2021-06-11 05:55:00|360.08|359.93|360.18|360.03|360.23|360.03|360.08|359.93|50
1623391200000|2021-06-11 06:00:00|360.13|359.98|360.08|359.93|360.18|360.03|360.03|359.88|50
1623391500000|2021-06-11 06:05:00|360.13|359.98|360.13|359.98|360.18|360.03|360.08|359.93|65
1623391800000|2021-06-11 06:10:00|360.08|359.93|360.08|359.93|360.13|359.98|360.03|359.88|45
1623392100000|2021-06-11 06:15:00|360.13|359.98|360.03|359.88|360.18|359.98|360.03|359.88|23
1623392400000|2021-06-11 06:20:00|359.98|359.83|359.98|359.83|359.98|359.83|359.98|359.83|15
1623392700000|2021-06-11 06:25:00|360.03|359.88|360.13|359.98|360.18|359.98|359.98|359.83|53
1623393000000|2021-06-11 06:30:00|360.03|359.88|360.03|359.83|360.18|360.03|360.03|359.83|122
1623393300000|2021-06-11 06:35:00|359.98|359.88|359.98|359.83|360.13|359.98|359.98|359.83|27
1623393600000|2021-06-11 06:40:00|359.93|359.78|359.98|359.83|360.03|359.88|359.93|359.78|61
1623393900000|2021-06-11 06:45:00|359.93|359.78|359.73|359.53|359.93|359.83|359.58|359.43|238
1623394200000|2021-06-11 06:50:00|359.68|359.48|359.63|359.43|359.68|359.53|359.58|359.43|105
1623394500000|2021-06-11 06:55:00|359.58|359.48|359.73|359.58|359.73|359.58|359.53|359.38|136
1623394800000|2021-06-11 07:00:00|359.68|359.53|359.78|359.63|359.83|359.68|359.68|359.53|68
1623395100000|2021-06-11 07:05:00|359.73|359.58|359.88|359.73|359.93|359.78|359.73|359.58|59
1623395400000|2021-06-11 07:10:00|359.93|359.78|359.78|359.63|360.03|359.83|359.78|359.63|120
1623395700000|2021-06-11 07:15:00|359.73|359.58|359.78|359.63|359.83|359.68|359.68|359.53|60
1623396000000|2021-06-11 07:20:00|359.88|359.73|359.78|359.63|359.98|359.83|359.78|359.63|159
1623396300000|2021-06-11 07:25:00|359.83|359.68|359.73|359.58|359.83|359.68|359.68|359.53|129
1623396600000|2021-06-11 07:30:00|359.83|359.68|359.78|359.63|359.83|359.68|359.78|359.63|81
1623396900000|2021-06-11 07:35:00|359.83|359.68|359.68|359.53|359.88|359.73|359.68|359.53|136
1623397200000|2021-06-11 07:40:00|359.73|359.58|359.83|359.68|359.83|359.68|359.73|359.58|130
1623397500000|2021-06-11 07:45:00|359.78|359.63|359.68|359.53|359.78|359.63|359.68|359.53|63
1623397800000|2021-06-11 07:50:00|359.73|359.58|359.78|359.63|359.83|359.68|359.73|359.58|73
1623398100000|2021-06-11 07:55:00|359.73|359.58|359.48|359.33|359.73|359.58|359.48|359.33|140
1623398400000|2021-06-11 08:00:00|359.43|359.28|359.03|358.88|359.43|359.28|359.03|358.88|421
1623398700000|2021-06-11 08:05:00|358.98|358.83|359.38|359.23|359.43|359.28|358.98|358.83|302
1623399000000|2021-06-11 08:10:00|359.33|359.18|359.53|359.33|359.53|359.38|359.28|359.13|156
1623399300000|2021-06-11 08:15:00|359.48|359.43|359.48|359.33|359.63|359.43|359.48|359.28|85
1623399600000|2021-06-11 08:20:00|359.43|359.28|359.43|359.28|359.63|359.43|359.38|359.23|78
1623399900000|2021-06-11 08:25:00|359.53|359.38|359.43|359.23|359.58|359.38|359.38|359.18|79
1623400200000|2021-06-11 08:30:00|359.38|359.18|359.33|359.18|359.48|359.33|359.28|359.13|105
1623400500000|2021-06-11 08:35:00|359.38|359.13|359.23|359.08|359.38|359.23|359.23|359.08|129
1623400800000|2021-06-11 08:40:00|359.18|359.03|359.28|359.13|359.43|359.28|359.18|359.03|121
1623401100000|2021-06-11 08:45:00|359.23|359.08|359.28|359.13|359.33|359.18|359.23|359.08|102
1623401400000|2021-06-11 08:50:00|359.33|359.18|359.28|359.13|359.38|359.23|359.23|359.08|110
1623401700000|2021-06-11 08:55:00|359.38|359.18|359.28|359.13|359.38|359.23|359.23|359.08|201
1623402000000|2021-06-11 09:00:00|359.33|359.08|359.13|358.98|359.43|359.23|359.08|358.93|579
1623402300000|2021-06-11 09:05:00|359.18|359.03|359.08|358.93|359.33|359.18|359.08|358.93|221
1623402600000|2021-06-11 09:10:00|359.13|358.98|359.08|358.93|359.33|359.18|359.08|358.93|141
1623402900000|2021-06-11 09:15:00|359.13|358.98|359.33|359.08|359.33|359.18|359.13|358.98|52
1623403200000|2021-06-11 09:20:00|359.48|358.88|359.58|358.98|359.58|358.98|359.48|358.88|0
1623403500000|2021-06-11 09:25:00|||||||||7
1623403800000|2021-06-11 09:30:00|359.48|358.88|359.48|358.88|359.58|358.98|359.48|358.88|0
1623404100000|2021-06-11 09:35:00|359.58|358.98|359.58|358.98|359.58|358.98|359.48|358.88|0
1623404400000|2021-06-11 09:40:00|359.48|358.88|359.58|358.98|359.58|358.98|359.48|358.88|0
1623404700000|2021-06-11 09:45:00|359.48|358.88|359.48|358.88|359.58|358.98|359.48|358.88|0
1623405000000|2021-06-11 09:50:00|359.58|358.98|359.58|358.98|359.58|358.98|359.48|358.88|6
1623405300000|2021-06-11 09:55:00|359.48|359.18|359.48|359.18|359.53|359.23|359.38|359.18|17
1623405600000|2021-06-11 10:00:00|359.43|359.23|359.53|359.28|359.58|359.28|359.43|359.23|16
1623405900000|2021-06-11 10:05:00|359.48|359.33|359.58|359.38|359.58|359.38|359.48|359.33|9
1623406200000|2021-06-11 10:10:00||359.43||359.43||359.43||359.38|7
1623406500000|2021-06-11 10:15:00|359.63|359.48|359.73|359.53|359.73|359.53|359.63|359.48|8
1623406800000|2021-06-11 10:20:00|359.78|359.58|359.78|359.63|359.83|359.63|359.73|359.58|14
1623407100000|2021-06-11 10:25:00|359.83|359.53|359.78|359.63|359.83|359.63|359.73|359.53|15
1623407400000|2021-06-11 10:30:00|359.83|359.68|359.88|359.73|359.93|359.73|359.78|359.63|10
1623407700000|2021-06-11 10:35:00|359.83|359.68|359.88|359.68|359.88|359.73|359.83|359.68|12
1623408000000|2021-06-11 10:40:00|359.83|359.63|359.78|359.58|359.83|359.68|359.73|359.58|0
1623408300000|2021-06-11 10:45:00|359.73|359.63|359.78|359.58|359.83|359.68|359.73|359.58|2
1623408600000|2021-06-11 10:50:00|359.83|359.63|359.78|359.63|359.83|359.68|359.78|359.63|3
1623408900000|2021-06-11 10:55:00|359.83|359.68|359.88|359.73|359.98|359.78|359.78|359.63|4
1623409200000|2021-06-11 11:00:00|359.93|359.68|359.93|359.68|359.93|359.68|359.88|359.68|11
1623409500000|2021-06-11 11:05:00|359.98|359.73|359.88|359.73|359.98|359.83|359.88|359.73|4
1623409800000|2021-06-11 11:10:00|359.83|359.68|359.68|359.48|359.83|359.68|359.63|359.43|21
1623410100000|2021-06-11 11:15:00|359.73|359.43|359.68|359.43|359.73|359.48|359.68|359.43|0
1623410400000|2021-06-11 11:20:00|359.73|359.48|359.68|359.43|359.73|359.48|359.68|359.43|4
1623410700000|2021-06-11 11:25:00||359.48||359.48||359.48||359.43|0
1623411000000|2021-06-11 11:30:00|359.73|359.43|359.68|359.43|359.73|359.48|359.68|359.43|1
1623411300000|2021-06-11 11:35:00||359.48||359.43||359.48||359.43|0
1623411600000|2021-06-11 11:40:00|359.73|359.48|359.73|359.48|359.73|359.48|359.73|359.43|0
1623411900000|2021-06-11 11:45:00||359.43||359.48||359.48||359.43|0
1623412200000|2021-06-11 11:50:00|359.68|359.43|359.63|359.38|359.68|359.43|359.63|359.38|6
1623412500000|2021-06-11 11:55:00|359.68|359.53|359.63|359.43|359.68|359.53|359.63|359.38|10
1623412800000|2021-06-11 12:00:00|359.68|359.38|359.68|359.48|359.68|359.48|359.68|359.38|8
1623413100000|2021-06-11 12:05:00|359.63|359.53|359.68|359.43|359.68|359.53|359.63|359.43|6
1623413400000|2021-06-11 12:10:00||359.48||359.43||359.48||359.43|0
1623414000000|2021-06-11 12:20:00||359.48||359.48||359.53||359.43|3
1623414300000|2021-06-11 12:25:00||359.43||359.43||359.48||359.43|0
1623414600000|2021-06-11 12:30:00||359.48||359.48||359.48||359.43|2
1623414900000|2021-06-11 12:35:00|359.63|359.43|359.68|359.48|359.68|359.48|359.63|359.43|2
1623415200000|2021-06-11 12:40:00||359.43||359.43||359.48||359.43|0
1623415500000|2021-06-11 12:45:00||359.48||359.43||359.48||359.43|0
1623415800000|2021-06-11 12:50:00||359.48||359.48||359.48||359.48|0
1623416100000|2021-06-11 12:55:00|359.73|359.43|359.78|359.63|359.78|359.63|359.68|359.43|14
1623416400000|2021-06-11 13:00:00|359.73|359.58|359.78|359.63|359.78|359.63|359.73|359.58|10
1623416700000|2021-06-11 13:05:00|359.73|359.58|359.73|359.58|359.78|359.63|359.73|359.58|2
1623417000000|2021-06-11 13:10:00|359.78|359.53|359.68|359.48|359.78|359.53|359.68|359.48|10
1623417600000|2021-06-11 13:20:00||359.43||359.48||359.48||359.43|2
1623417900000|2021-06-11 13:25:00|359.63|359.43|359.63|359.43|359.63|359.43|359.58|359.38|3
1623418200000|2021-06-11 13:30:00|359.58|359.48|359.58|359.38|359.63|359.48|359.48|359.33|140
1623418500000|2021-06-11 13:35:00|359.53|359.33|359.48|359.28|359.63|359.48|359.48|359.28|46
1623418800000|2021-06-11 13:40:00|359.53|359.33|359.48|359.28|359.58|359.43|359.48|359.28|4
1623419100000|2021-06-11 13:45:00|359.53|359.33|359.58|359.43|359.68|359.53|359.48|359.28|21
1623419400000|2021-06-11 13:50:00|359.53|359.38|359.68|359.48|359.73|359.58|359.53|359.38|36
1623419700000|2021-06-11 13:55:00|359.63|359.43|359.63|359.43|359.68|359.43|359.38|359.23|30
1623420000000|2021-06-11 14:00:00|359.68|359.48|359.68|359.48|359.73|359.58|359.68|359.33|20
1623420300000|2021-06-11 14:05:00|359.73|359.53|359.78|359.63|359.78|359.63|359.63|359.48|22
1623420600000|2021-06-11 14:10:00|359.73|359.58|359.68|359.48|359.73|359.58|359.63|359.48|34
1623420900000|2021-06-11 14:15:00|359.63|359.43|359.33|359.18|359.63|359.43|359.28|359.13|29
1623421200000|2021-06-11 14:20:00|359.38|359.23|359.33|359.13|359.43|359.28|359.28|359.13|43
1623421500000|2021-06-11 14:25:00|359.28|359.18|359.28|359.08|359.48|359.33|359.28|359.08|18
1623421800000|2021-06-11 14:30:00|359.23|359.13|359.28|359.08|359.28|359.13|359.23|359.03|11
1623422100000|2021-06-11 14:35:00||359.13||359.08||359.13||359.03|8
1623422400000|2021-06-11 14:40:00|359.18|359.03|359.18|359.03|359.18|359.08|359.18|359.03|4
1623422700000|2021-06-11 14:45:00|359.13|358.98|359.03|358.83|359.13|358.98|358.98|358.83|21
1623423000000|2021-06-11 14:50:00|358.98|358.88|359.08|358.88|359.08|358.93|358.98|358.83|38
1623423300000|2021-06-11 14:55:00|359.13|358.93|359.18|358.98|359.18|359.03|359.08|358.88|15
1623423600000|2021-06-11 15:00:00|359.13|359.03|359.08|358.88|359.18|359.03|359.08|358.88|9
1623423900000|2021-06-11 15:05:00|359.03|358.93|359.23|359.08|359.23|359.08|359.03|358.88|4
1623424200000|2021-06-11 15:10:00|359.18|359.03|359.18|359.03|359.23|359.08|359.13|358.98|6
1623424500000|2021-06-11 15:15:00|359.13|358.98|359.13|358.98|359.23|359.08|359.13|358.98|5
1623424800000|2021-06-11 15:20:00|359.18|358.93|359.18|359.03|359.23|359.08|359.13|358.93|26
1623425100000|2021-06-11 15:25:00|359.13|358.98|359.08|358.93|359.13|358.98|359.08|358.88|20
1623425400000|2021-06-11 15:30:00|359.13||359.08||359.13||359.08||0
1623425700000|2021-06-11 15:35:00|359.13|358.98|359.13|358.98|359.18|358.98|359.08|358.93|12
1623426000000|2021-06-11 15:40:00|359.18|358.93|359.08|358.93|359.18|358.98|358.98|358.78|46
1623426300000|2021-06-11 15:45:00|359.13|358.88|359.13|358.98|359.18|359.03|359.08|358.88|11
1623426600000|2021-06-11 15:50:00|359.18|358.93|359.13|358.98|359.18|358.98|359.08|358.93|2
1623426900000|2021-06-11 15:55:00|359.18|359.03|359.18|359.03|359.18|359.03|359.13|358.98|6
1623427200000|2021-06-11 16:00:00|359.13|358.98|359.18|358.98|359.18|359.03|359.13|358.93|2
1623427500000|2021-06-11 16:05:00|359.13|358.93|359.08|358.93|359.18|358.98|359.08|358.93|5
1623427800000|2021-06-11 16:10:00|359.13|358.88|359.08|358.93|359.13|358.93|359.03|358.83|5
1623428100000|2021-06-11 16:15:00|359.13|358.88|359.08|358.88|359.13|358.93|359.03|358.88|1
1623428400000|2021-06-11 16:20:00|359.03|358.93|359.03|358.83|359.13|358.93|358.98|358.78|11
1623428700000|2021-06-11 16:25:00|358.98|358.78|358.98|358.78|359.03|358.83|358.98|358.78|1
1623429000000|2021-06-11 16:30:00|359.03|358.83|359.03|358.78|359.03|358.83|358.98|358.78|2
1623429300000|2021-06-11 16:35:00|358.98|358.83|358.98|358.78|359.03|358.83|358.93|358.78|0
1623429600000|2021-06-11 16:40:00|359.03|358.83|359.03|358.83|359.03|358.83|358.93|358.78|5
1623429900000|2021-06-11 16:45:00|358.98|358.78|359.03|358.83|359.03|358.83|358.98|358.78|3
1623430200000|2021-06-11 16:50:00|359.08|358.88|359.13|358.93|359.13|358.98|359.08|358.88|2
1623430500000|2021-06-11 16:55:00|359.08|358.98|359.13|358.98|359.18|358.98|359.08|358.93|5
1623430800000|2021-06-11 17:00:00|359.18|358.93|359.13|358.88|359.18|358.93|359.08|358.88|9
1623431100000|2021-06-11 17:05:00|359.08||359.08||359.13||359.08||1
1623431400000|2021-06-11 17:10:00|359.13|358.93|359.13|358.83|359.18|358.93|359.08|358.83|17
1623431700000|2021-06-11 17:15:00|359.18|358.78|359.13|358.73|359.18|358.78|359.13|358.73|20
1623432000000|2021-06-11 17:20:00|359.18|358.78|359.18|358.78|359.18|358.78|359.13|358.78|0
1623432300000|2021-06-11 17:25:00|359.13||359.18||359.18||359.13||1
1623432600000|2021-06-11 17:30:00|359.13||359.13||359.13||359.13||0
1623432900000|2021-06-11 17:35:00|359.08||359.13||359.13||359.08||4
1623433200000|2021-06-11 17:40:00|359.08||359.13||359.13||359.08||0
1623433500000|2021-06-11 17:45:00|||||||||1
1623434100000|2021-06-11 17:55:00|||||||||2
1623434400000|2021-06-11 18:00:00||358.83||358.83||358.83||358.83|0
1623434700000|2021-06-11 18:05:00|359.18||359.18||359.18||359.18||5
1623435000000|2021-06-11 18:10:00|359.13||359.18||359.18||359.13||0
1623435300000|2021-06-11 18:15:00|359.13|358.93|359.18|358.93|359.18|358.93|359.03|358.93|11
1623435600000|2021-06-11 18:20:00|359.13||359.18||359.18||359.13||1
1623435900000|2021-06-11 18:25:00|359.23|358.98|359.23|358.98|359.23|358.98|359.18|358.98|4
1623436200000|2021-06-11 18:30:00|359.18|359.03|359.28|359.08|359.28|359.08|359.18|359.03|2
1623436500000|2021-06-11 18:35:00|||||||||2
1623436800000|2021-06-11 18:40:00|||||||||2
1623437400000|2021-06-11 18:50:00|||||||||3
1623438000000|2021-06-11 19:00:00|359.33||359.28||359.33||359.28||5
1623438300000|2021-06-11 19:05:00|359.33||359.33||359.33||359.28||1
1623438600000|2021-06-11 19:10:00|359.28||359.28||359.33||359.28||2
1623438900000|2021-06-11 19:15:00|359.23|359.13|359.33|359.13|359.33|359.18|359.23|359.08|8
1623439200000|2021-06-11 19:20:00|359.28||359.28||359.33||359.28||4
1623439500000|2021-06-11 19:25:00|359.23|359.08|359.28|359.08|359.33|359.13|359.23|359.08|11
1623439800000|2021-06-11 19:30:00|359.23|359.13|359.33|359.18|359.38|359.18|359.23|359.13|14
1623440100000|2021-06-11 19:35:00|359.38|359.13|359.38|359.23|359.43|359.23|359.33|359.13|35
1623440400000|2021-06-11 19:40:00|359.33|359.18|359.38|359.23|359.38|359.23|359.33|359.13|9
1623440700000|2021-06-11 19:45:00|359.43|359.18|359.43|359.28|359.43|359.28|359.38|359.18|5
1623441000000|2021-06-11 19:50:00|359.48|359.33|359.58|359.43|359.58|359.43|359.48|359.33|27
1623441300000|2021-06-11 19:55:00|359.63|359.48|359.83|359.68|359.83|359.68|359.63|359.43|84
1623441600000|2021-06-11 20:00:00|359.78|359.63|359.93|359.63|359.93|359.78|359.78|359.63|20
1623441900000|2021-06-11 20:05:00||359.68||359.63||359.68||359.63|0
1623442200000|2021-06-11 20:10:00||359.68||359.63||359.68||359.63|0
1623442800000|2021-06-11 20:20:00||359.68||359.68||359.68||359.63|2
1623444000000|2021-06-11 20:40:00|359.88|359.58|359.78|359.38|359.93|359.58|359.78|359.38|6
1623444600000|2021-06-11 20:50:00|359.73|359.33|359.73|359.33|359.73|359.33|359.63|359.33|0
1623444900000|2021-06-11 20:55:00|359.93|359.23|359.88|359.38|359.93|359.73|359.88|359.23|22
1623621600000|2021-06-13 22:00:00|360.28|359.68|360.18|359.58|360.28|359.68|360.18|359.58|0
1623621900000|2021-06-13 22:05:00|360.28|359.68|360.18|359.58|360.28|359.68|360.18|359.58|0
1623622500000|2021-06-13 22:15:00|360.28|359.68|360.18|359.58|360.28|359.68|360.18|359.58|0
1623622800000|2021-06-13 22:20:00|360.28|359.68|360.28|359.68|360.28|359.68|360.18|359.58|0
1623623100000|2021-06-13 22:25:00|360.18|359.58|360.18|359.58|360.28|359.68|360.18|359.58|0
1623623400000|2021-06-13 22:30:00|360.28|359.68|360.18|359.58|360.28|359.68|360.18|359.58|0
1623626400000|2021-06-13 23:20:00|360.28|359.68|360.28|359.68|360.28|359.68|360.28|359.68|0
1623626700000|2021-06-13 23:25:00|360.18|359.58|360.18|359.58|360.28|359.68|360.18|359.58|0
1623627000000|2021-06-13 23:30:00|360.28|359.68|360.28|359.68|360.28|359.68|360.28|359.68|0
1623627300000|2021-06-13 23:35:00|360.18|359.58|360.28|359.68|360.28|359.68|360.18|359.58|0
1623627900000|2021-06-13 23:45:00|360.18|359.58|360.28|359.68|360.28|359.68|360.18|359.58|0
1623628200000|2021-06-13 23:50:00|360.18|359.58|360.18|359.58|360.28|359.68|360.18|359.58|0
1623628500000|2021-06-13 23:55:00|360.28|359.68|360.28|359.68|360.28|359.68|360.18|359.58|0
1623628800000|2021-06-14 00:00:00|360.38|359.78|360.18|359.58|360.38|359.78|360.18|359.58|0
1623629100000|2021-06-14 00:05:00|360.08|359.48|360.08|359.48|360.18|359.58|360.08|359.48|0
1623629400000|2021-06-14 00:10:00|360.18|359.58|360.08|359.48|360.18|359.58|360.08|359.48|0
1623629700000|2021-06-14 00:15:00|359.98|359.38|360.08|359.48|360.18|359.58|359.98|359.38|0
1623630300000|2021-06-14 00:25:00|360.18|359.58|360.18|359.58|360.18|359.58|360.08|359.48|0
1623630600000|2021-06-14 00:30:00|359.93|359.73|359.28|359.08|360.03|359.78|359.08|358.93|402
1623630900000|2021-06-14 00:35:00|359.33|359.13|358.98|358.78|359.43|359.23|358.88|358.68|421
1623631200000|2021-06-14 00:40:00|358.93|358.83|358.88|358.68|359.13|358.93|358.78|358.58|299
1623631500000|2021-06-14 00:45:00|358.93|358.73|358.78|358.58|358.98|358.78|358.53|358.38|290
1623631800000|2021-06-14 00:50:00|358.73|358.53|358.53|358.38|358.73|358.58|358.48|358.33|170
1623632100000|2021-06-14 00:55:00|358.48|358.33|358.58|358.43|358.73|358.58|358.48|358.33|222
1623632400000|2021-06-14 01:00:00|358.63|358.48|358.98|358.83|359.18|359.03|358.58|358.38|606
1623632700000|2021-06-14 01:05:00|359.03|358.88|358.68|358.48|359.08|358.93|358.48|358.28|265
1623633000000|2021-06-14 01:10:00|358.63|358.43|358.63|358.43|358.73|358.53|358.43|358.28|136
1623633300000|2021-06-14 01:15:00|358.68|358.48|358.93|358.78|358.98|358.83|358.63|358.48|165
1623633600000|2021-06-14 01:20:00|358.98|358.83|358.78|358.63|358.98|358.83|358.78|358.63|113
1623633900000|2021-06-14 01:25:00|358.68|358.53|358.63|358.48|358.78|358.63|358.58|358.43|187
1623634200000|2021-06-14 01:30:00|358.58|358.43|358.68|358.53|358.68|358.53|358.58|358.38|128
1623634500000|2021-06-14 01:35:00|358.73|358.58|358.63|358.48|358.78|358.63|358.53|358.38|114
1623634800000|2021-06-14 01:40:00|358.58|358.43|358.58|358.43|358.63|358.48|358.53|358.38|104
1623635100000|2021-06-14 01:45:00|358.53|358.38|358.63|358.48|358.68|358.48|358.53|358.38|122
1623635400000|2021-06-14 01:50:00|358.58|358.43|358.63|358.48|358.73|358.53|358.58|358.43|72
1623635700000|2021-06-14 01:55:00|358.58|358.43|358.73|358.58|358.78|358.63|358.58|358.43|62
1623636000000|2021-06-14 02:00:00|358.78|358.63|358.83|358.68|358.83|358.68|358.68|358.48|101
1623636300000|2021-06-14 02:05:00|358.78|358.63|359.18|359.03|359.23|359.08|358.78|358.63|114
1623636600000|2021-06-14 02:10:00|359.23|359.08|359.18|359.03|359.23|359.08|359.13|358.93|66
1623636900000|2021-06-14 02:15:00|359.13|358.93|359.28|359.13|359.38|359.18|359.13|358.93|113
1623637200000|2021-06-14 02:20:00|359.18|359.03|359.18|359.03|359.28|359.13|359.13|358.98|105
1623637500000|2021-06-14 02:25:00|359.23|359.08|359.23|359.08|359.28|359.13|359.13|358.98|57
1623637800000|2021-06-14 02:30:00|359.18|359.03|359.23|359.03|359.23|359.08|359.08|358.93|76
1623638100000|2021-06-14 02:35:00|359.18|359.08|359.33|359.18|359.43|359.28|359.18|359.03|89
1623638400000|2021-06-14 02:40:00|359.28|359.13|359.23|359.08|359.28|359.13|359.18|359.03|85
1623638700000|2021-06-14 02:45:00|359.18|359.03|359.23|359.08|359.28|359.13|359.18|359.03|42
1623639000000|2021-06-14 02:50:00|359.13|358.98|359.28|359.13|359.33|359.18|359.13|358.98|110
1623639300000|2021-06-14 02:55:00|359.33|359.18|359.28|359.13|359.33|359.18|359.28|359.13|55
1623639600000|2021-06-14 03:00:00|359.23|359.08|359.18|359.03|359.28|359.08|359.08|358.93|129
1623639900000|2021-06-14 03:05:00|359.13|358.98|359.13|358.98|359.13|358.98|359.08|358.93|90
1623640200000|2021-06-14 03:10:00|359.03|358.93|359.18|359.03|359.18|359.03|359.03|358.88|84
1623640500000|2021-06-14 03:15:00|359.08|358.93|359.08|358.93|359.13|358.98|359.03|358.83|63
1623640800000|2021-06-14 03:20:00|359.13|358.98|359.08|358.93|359.13|358.98|359.03|358.83|81
1623641100000|2021-06-14 03:25:00|359.03|358.88|359.08|358.93|359.08|358.93|359.03|358.88|42
1623641400000|2021-06-14 03:30:00|359.03|358.88|358.93|358.78|359.08|358.93|358.93|358.78|93
1623641700000|2021-06-14 03:35:00|358.88|358.73|358.98|358.83|359.03|358.88|358.88|358.73|85
1623642000000|2021-06-14 03:40:00|359.03|358.88|359.08|358.93|359.08|358.93|359.03|358.83|28
1623642300000|2021-06-14 03:45:00|359.13|358.98|359.18|359.03|359.18|359.03|359.08|358.93|132
1623642600000|2021-06-14 03:50:00|359.23|359.08|359.13|358.98|359.23|359.08|359.13|358.98|62
1623642900000|2021-06-14 03:55:00|359.18|359.03|359.23|359.08|359.28|359.13|359.08|358.93|83
1623643200000|2021-06-14 04:00:00|359.18|359.03|359.18|359.03|359.23|359.08|359.13|358.98|94
1623643500000|2021-06-14 04:05:00|359.23|359.08|359.13|358.93|359.23|359.08|359.08|358.93|110
1623643800000|2021-06-14 04:10:00|359.18|358.98|359.08|358.93|359.18|359.03|359.03|358.88|111
1623644100000|2021-06-14 04:15:00|359.03|358.88|358.78|358.63|359.08|358.93|358.78|358.63|151
1623644400000|2021-06-14 04:20:00|358.73|358.58|358.63|358.43|358.78|358.63|358.48|358.33|258
1623644700000|2021-06-14 04:25:00|358.68|358.48|358.98|358.78|358.98|358.83|358.63|358.48|78
1623645000000|2021-06-14 04:30:00|359.03|358.83|358.98|358.83|359.13|358.93|358.98|358.78|69
1623645300000|2021-06-14 04:35:00|359.03|358.88|359.18|358.98|359.23|359.08|358.98|358.83|103
1623645600000|2021-06-14 04:40:00|359.13|359.03|359.08|358.88|359.18|359.03|358.98|358.83|80
1623645900000|2021-06-14 04:45:00|359.13|358.93|359.08|358.93|359.13|358.98|358.98|358.83|97
1623646200000|2021-06-14 04:50:00|359.13|358.98|359.03|358.88|359.18|358.98|358.98|358.83|68
1623646500000|2021-06-14 04:55:00|359.08|358.93|359.03|358.83|359.08|358.93|358.98|358.83|34
1623646800000|2021-06-14 05:00:00|358.98|358.88|359.13|358.98|359.13|358.98|358.98|358.83|76
1623647100000|2021-06-14 05:05:00|359.18|359.03|358.98|358.83|359.18|359.03|358.98|358.83|64
1623647400000|2021-06-14 05:10:00|359.03|358.88|359.08|358.88|359.18|358.98|358.98|358.83|55
1623647700000|2021-06-14 05:15:00|359.03|358.93|359.03|358.88|359.08|358.93|358.98|358.83|24
1623648000000|2021-06-14 05:20:00|359.08|358.93|359.03|358.88|359.08|358.93|359.03|358.88|28
1623648300000|2021-06-14 05:25:00|359.08|358.93|359.08|358.93|359.13|358.98|359.03|358.88|66
1623648600000|2021-06-14 05:30:00|359.03|358.88|359.18|358.98|359.18|359.03|359.03|358.88|68
1623648900000|2021-06-14 05:35:00|359.13|359.03|359.13|358.98|359.23|359.03|359.13|358.98|25
1623649200000|2021-06-14 05:40:00|359.18|359.03|359.08|358.93|359.23|359.08|359.08|358.93|77
1623649500000|2021-06-14 05:45:00|359.03|358.88|359.08|358.93|359.08|358.93|359.03|358.88|47
1623649800000|2021-06-14 05:50:00|359.13|358.98|359.03|358.88|359.13|358.98|359.03|358.88|50
1623650100000|2021-06-14 05:55:00|358.98|358.83|359.13|358.98|359.13|358.98|358.98|358.83|50
1623650400000|2021-06-14 06:00:00|359.08|358.93|358.88|358.73|359.08|358.93|358.83|358.68|82
1623650700000|2021-06-14 06:05:00|358.98|358.78|359.08|358.93|359.08|358.93|358.93|358.78|21
1623651000000|2021-06-14 06:10:00|359.13|358.98|359.03|358.88|359.13|358.98|359.03|358.88|76
1623651300000|2021-06-14 06:15:00|358.98|358.83|359.08|358.93|359.08|358.93|358.93|358.78|115
1623651600000|2021-06-14 06:20:00|359.03|358.88|358.98|358.83|359.08|358.93|358.93|358.78|134
1623651900000|2021-06-14 06:25:00|358.93|358.78|359.08|358.93|359.08|358.93|358.93|358.78|70
1623652200000|2021-06-14 06:30:00|359.13|358.98|359.18|359.03|359.18|359.03|359.03|358.88|47
1623652500000|2021-06-14 06:35:00|359.23|359.08|359.13|358.98|359.23|359.08|358.98|358.83|121
1623652800000|2021-06-14 06:40:00|359.18|359.03|359.13|358.98|359.18|359.03|359.03|358.88|73
1623653100000|2021-06-14 06:45:00|359.18|359.03|359.13|358.98|359.18|359.03|359.08|358.93|62
1623653400000|2021-06-14 06:50:00|359.08|358.93|359.03|358.88|359.13|358.98|358.98|358.83|95
1623653700000|2021-06-14 06:55:00|358.98|358.83|359.03|358.88|359.08|358.93|358.98|358.83|73
1623654000000|2021-06-14 07:00:00|359.08|358.93|359.18|359.03|359.18|359.03|359.03|358.88|274
1623654300000|2021-06-14 07:05:00|359.13|358.98|359.28|359.13|359.28|359.13|359.13|358.98|189
1623654600000|2021-06-14 07:10:00|359.33|359.18|359.53|359.38|359.53|359.38|359.33|359.18|181
1623654900000|2021-06-14 07:15:00|359.43|359.28|359.58|359.43|359.63|359.48|359.38|359.18|196
1623655200000|2021-06-14 07:20:00|359.63|359.38|359.43|359.28|359.63|359.43|359.38|359.23|128
1623655500000|2021-06-14 07:25:00|359.38|359.23|359.28|359.13|359.43|359.28|359.28|359.13|193
1623655800000|2021-06-14 07:30:00|359.33|359.18|359.08|358.93|359.33|359.18|359.08|358.93|204
1623656100000|2021-06-14 07:35:00|359.03|358.88|359.08|358.93|359.13|358.93|358.98|358.83|153
1623656400000|2021-06-14 07:40:00|359.13|358.98|359.08|358.93|359.28|359.13|359.08|358.93|173
1623656700000|2021-06-14 07:45:00|359.13|358.98|359.28|359.13|359.33|359.18|359.08|358.93|133
1623657000000|2021-06-14 07:50:00|359.23|359.08|359.33|359.18|359.38|359.23|359.13|358.98|93
1623657300000|2021-06-14 07:55:00|359.28|359.13|359.33|359.18|359.38|359.23|359.18|359.03|69
1623657600000|2021-06-14 08:00:00|359.28|359.13|359.18|359.03|359.28|359.13|359.13|358.98|101
1623657900000|2021-06-14 08:05:00|359.23|359.08|359.08|358.93|359.23|359.08|359.03|358.88|147
1623658200000|2021-06-14 08:10:00|359.03|358.88|359.08|358.93|359.13|358.93|359.03|358.88|63
1623658500000|2021-06-14 08:15:00|358.98|358.83|358.93|358.78|358.98|358.83|358.88|358.73|96
1623658800000|2021-06-14 08:20:00|358.88|358.73|358.83|358.68|358.93|358.73|358.78|358.63|121
1623659100000|2021-06-14 08:25:00|358.78|358.63|358.93|358.78|358.98|358.83|358.78|358.63|87
1623659400000|2021-06-14 08:30:00|359.03|358.88|358.83|358.63|359.03|358.88|358.73|358.58|200
1623659700000|2021-06-14 08:35:00|358.78|358.68|358.68|358.53|358.88|358.73|358.63|358.48|269
1623660000000|2021-06-14 08:40:00|358.73|358.58|358.73|358.53|358.83|358.68|358.68|358.48|154
1623660300000|2021-06-14 08:45:00|358.68|358.58|358.68|358.53|358.73|358.58|358.68|358.53|110
1623660600000|2021-06-14 08:50:00|358.73|358.58|358.68|358.53|358.83|358.68|358.63|358.48|280
1623660900000|2021-06-14 08:55:00|358.63|358.48|358.43|358.28|358.68|358.53|358.43|358.23|479
1623661200000|2021-06-14 09:00:00|358.38|358.23|358.28|358.13|358.43|358.28|358.08|357.93|807
1623661500000|2021-06-14 09:05:00|358.33|358.08|358.18|358.03|358.38|358.18|358.18|358.03|309
1623661800000|2021-06-14 09:10:00|358.13|357.98|358.03|357.83|358.28|358.13|357.93|357.78|301
1623662100000|2021-06-14 09:15:00|358.08|357.88|357.93|357.73|358.08|357.88|357.88|357.73|124
1623662400000|2021-06-14 09:20:00|358.18|357.58|357.98|357.38|358.18|357.58|357.98|357.38|0
1623662700000|2021-06-14 09:25:00|358.08|357.48|358.08|357.48|358.08|357.48|358.08|357.48|4
1623663300000|2021-06-14 09:35:00|357.98|357.38|358.08|357.48|358.08|357.48|357.98|357.38|0
1623663600000|2021-06-14 09:40:00|358.18|357.58|358.18|357.58|358.18|357.58|358.08|357.48|0
1623664200000|2021-06-14 09:50:00|357.98|357.83|358.08|357.93|358.13|357.98|357.98|357.83|46
1623664500000|2021-06-14 09:55:00|358.03|357.88|358.13|357.98|358.18|358.03|358.03|357.88|24
1623664800000|2021-06-14 10:00:00|358.18|358.03|358.23|358.08|358.33|358.18|358.13|358.03|36
1623665100000|2021-06-14 10:05:00|358.28|358.03|358.28|358.13|358.28|358.13|358.23|358.03|11
1623665400000|2021-06-14 10:10:00|358.23|358.08|358.23|358.08|358.33|358.13|358.23|358.08|10
1623665700000|2021-06-14 10:15:00|358.28|358.03|358.03|357.83|358.28|358.03|357.98|357.83|111
1623666000000|2021-06-14 10:20:00|357.98|357.88|358.03|357.88|358.03|357.88|357.98|357.83|9
1623666300000|2021-06-14 10:25:00|357.98|357.83|358.03|357.88|358.08|357.93|357.98|357.83|12
1623666600000|2021-06-14 10:30:00|358.08|357.93|358.08|357.93|358.13|357.98|358.03|357.93|7
1623666900000|2021-06-14 10:35:00|358.13|357.98|358.13|357.98|358.13|357.98|358.08|357.93|2
1623667200000|2021-06-14 10:40:00|358.18|358.03|358.18|358.03|358.23|358.08|358.18|357.98|11
1623667500000|2021-06-14 10:45:00|358.13|357.98|358.13|357.98|358.18|358.03|358.08|357.93|3
1623667800000|2021-06-14 10:50:00|358.18|358.03|358.28|358.13|358.28|358.13|358.18|358.03|40
1623668100000|2021-06-14 10:55:00|358.33|358.18|358.33|358.13|358.33|358.18|358.28|358.13|11
1623668400000|2021-06-14 11:00:00|358.28|358.18|358.43|358.28|358.43|358.28|358.28|358.13|16
1623668700000|2021-06-14 11:05:00|358.48|358.23|358.43|358.28|358.48|358.33|358.43|358.23|27
1623669000000|2021-06-14 11:10:00|358.38|358.23|358.33|358.18|358.38|358.28|358.33|358.18|4
1623669300000|2021-06-14 11:15:00|358.28|358.13|358.28|358.13|358.33|358.18|358.28|358.13|10
1623669600000|2021-06-14 11:20:00|358.23|358.08|358.28|358.13|358.28|358.13|358.23|358.08|5
1623669900000|2021-06-14 11:25:00|358.23|358.08|358.23|358.08|358.28|358.13|358.23|358.08|36
1623670200000|2021-06-14 11:30:00|358.18|358.03|358.18|358.03|358.23|358.08|358.18|358.03|15
1623670500000|2021-06-14 11:35:00|358.13|357.98|358.08|357.93|358.13|357.98|358.08|357.93|13
1623670800000|2021-06-14 11:40:00|358.13|357.98|358.13|357.98|358.23|358.03|358.08|357.93|1
1623671100000|2021-06-14 11:45:00|358.18|358.03|358.13|357.98|358.23|358.03|358.08|357.93|9
1623671400000|2021-06-14 11:50:00|358.18|358.03|358.23|358.03|358.23|358.08|358.13|358.03|2
1623671700000|2021-06-14 11:55:00|358.18|358.08|358.23|358.08|358.23|358.08|358.18|358.03|2
1623672000000|2021-06-14 12:00:00|358.28|358.13|358.33|358.13|358.33|358.18|358.28|358.13|4
1623672300000|2021-06-14 12:05:00|358.28|358.08|358.38|358.18|358.38|358.18|358.23|358.08|0
1623672600000|2021-06-14 12:10:00|358.43|358.23|358.38|358.18|358.43|358.28|358.33|358.18|4
1623672900000|2021-06-14 12:15:00|358.33|358.23|358.38|358.23|358.43|358.28|358.33|358.18|1
1623673200000|2021-06-14 12:20:00|358.43|358.28|358.38|358.23|358.48|358.33|358.38|358.23|20
1623673500000|2021-06-14 12:25:00|358.43|358.28|358.43|358.23|358.48|358.33|358.38|358.23|15
1623673800000|2021-06-14 12:30:00|358.48|358.28|358.38|358.23|358.48|358.33|358.38|358.23|5
1623674100000|2021-06-14 12:35:00|358.33|358.18|358.33|358.13|358.38|358.23|358.28|358.13|18
1623674400000|2021-06-14 12:40:00|358.28|358.18|358.38|358.18|358.38|358.23|358.28|358.13|5
1623674700000|2021-06-14 12:45:00|358.33|358.13|358.23|358.08|358.38|358.18|358.18|358.03|2
1623675000000|2021-06-14 12:50:00|358.18|358.03|358.23|358.03|358.28|358.08|358.18|358.03|2
1623675300000|2021-06-14 12:55:00|358.28|358.08|358.23|358.08|358.28|358.08|358.23|358.03|0
1623675600000|2021-06-14 13:00:00|358.28|358.03|358.23|358.08|358.33|358.13|358.18|358.03|23
1623675900000|2021-06-14 13:05:00|358.28|358.03|358.33|358.18|358.33|358.18|358.23|358.03|23
1623676200000|2021-06-14 13:10:00|358.38|358.23|358.43|358.23|358.48|358.28|358.38|358.23|22
1623676500000|2021-06-14 13:15:00|358.38|358.18|358.38|358.18|358.43|358.18|358.38|358.18|0
1623676800000|2021-06-14 13:20:00|358.43|358.23|358.43|358.18|358.43|358.23|358.38|358.18|1
1623677100000|2021-06-14 13:25:00|358.38|358.23|358.43|358.18|358.43|358.23|358.38|358.18|0
1623677400000|2021-06-14 13:30:00|358.38|358.13|358.48|358.33|358.48|358.33|358.28|358.08|35
1623677700000|2021-06-14 13:35:00|358.53|358.38|358.68|358.48|358.73|358.53|358.53|358.38|99
1623678000000|2021-06-14 13:40:00|358.73|358.53|358.68|358.53|358.78|358.63|358.63|358.48|130
1623678300000|2021-06-14 13:45:00|358.73|358.58|358.83|358.68|358.83|358.68|358.68|358.58|41
1623678600000|2021-06-14 13:50:00|358.78|358.58|358.73|358.58|358.78|358.63|358.68|358.48|51
1623678900000|2021-06-14 13:55:00|358.68|358.53|358.78|358.63|358.78|358.63|358.68|358.53|35
1623679200000|2021-06-14 14:00:00|358.73|358.58|358.73|358.58|358.78|358.63|358.63|358.48|22
1623679500000|2021-06-14 14:05:00|358.68|358.53|358.68|358.53|358.78|358.58|358.68|358.48|21
1623679800000|2021-06-14 14:10:00|358.73|358.48|358.68|358.53|358.73|358.53|358.63|358.48|13
1623680100000|2021-06-14 14:15:00|358.73|358.58|358.73|358.58|358.78|358.58|358.68|358.53|18
1623680400000|2021-06-14 14:20:00|358.78|358.63|358.83|358.68|358.83|358.68|358.78|358.58|14
1623680700000|2021-06-14 14:25:00|358.78|358.63|358.78|358.63|358.83|358.68|358.78|358.58|15
1623681000000|2021-06-14 14:30:00|358.83|358.58|358.83|358.68|358.83|358.68|358.73|358.58|18
1623681300000|2021-06-14 14:35:00|358.78|358.63|358.98|358.83|358.98|358.83|358.73|358.58|34
1623681600000|2021-06-14 14:40:00|358.93|358.78|358.93|358.78|359.03|358.83|358.93|358.78|39
1623681900000|2021-06-14 14:45:00|358.88|358.73|358.98|358.83|359.03|358.83|358.88|358.73|63
1623682200000|2021-06-14 14:50:00|359.03|358.88|359.23|359.08|359.23|359.08|359.03|358.88|18
1623682500000|2021-06-14 14:55:00|359.18|359.03|359.28|359.13|359.33|359.18|359.18|359.03|41
1623682800000|2021-06-14 15:00:00|359.23|359.08|359.28|359.13|359.33|359.18|359.23|359.08|41
1623683100000|2021-06-14 15:05:00|359.33|359.18|359.33|359.18|359.38|359.23|359.33|359.18|29
1623683400000|2021-06-14 15:10:00|359.38|359.23|359.33|359.18|359.38|359.23|359.33|359.18|23
1623683700000|2021-06-14 15:15:00|359.28|359.13|359.18|359.03|359.38|359.23|359.18|359.03|32
1623684000000|2021-06-14 15:20:00|359.13|358.98|359.08|358.93|359.18|359.03|359.08|358.88|39
1623684300000|2021-06-14 15:25:00|359.13|358.98|359.03|358.88|359.13|358.98|359.03|358.88|7
1623684600000|2021-06-14 15:30:00|359.08|358.93|358.93|358.78|359.08|358.93|358.88|358.73|40
1623684900000|2021-06-14 15:35:00|358.98|358.83|358.93|358.73|358.98|358.83|358.83|358.68|22
1623685200000|2021-06-14 15:40:00|358.88|358.78|358.98|358.83|358.98|358.83|358.88|358.73|13
1623685500000|2021-06-14 15:45:00|||||||||4
1623685800000|2021-06-14 15:50:00|358.93|358.78|359.03|358.83|359.08|358.83|358.93|358.78|13
1623686100000|2021-06-14 15:55:00|358.98|358.78|359.03|358.83|359.03|358.83|358.93|358.78|11
1623686400000|2021-06-14 16:00:00|358.98|358.78|359.03|358.88|359.03|358.88|358.98|358.78|9
1623686700000|2021-06-14 16:05:00|358.98|358.83|358.93|358.78|358.98|358.83|358.88|358.73|28
1623687000000|2021-06-14 16:10:00|358.98|358.83|358.88|358.73|359.03|358.83|358.88|358.73|10
1623687300000|2021-06-14 16:15:00|358.93|358.78|358.93|358.78|358.93|358.78|358.88|358.73|9
1623687600000|2021-06-14 16:20:00|358.88|358.73|358.78|358.63|358.93|358.78|358.78|358.63|21
1623687900000|2021-06-14 16:25:00|358.83||358.83||358.83||358.78||6
1623688200000|2021-06-14 16:30:00|358.73|358.58|358.78|358.63|358.83|358.63|358.73|358.53|24
1623688500000|2021-06-14 16:35:00|358.83||358.83||358.83||358.78||6
1623688800000|2021-06-14 16:40:00|358.78||358.78||358.83||358.78||5
1623689100000|2021-06-14 16:45:00|358.83|358.58|358.78|358.63|358.83|358.63|358.73|358.58|2
1623689400000|2021-06-14 16:50:00|358.83|358.58|358.73|358.58|358.83|358.58|358.68|358.53|10
1623689700000|2021-06-14 16:55:00|358.78|358.63|358.78|358.63|358.83|358.63|358.78|358.63|1
1623690000000|2021-06-14 17:00:00|358.83|358.68|358.83|358.68|358.83|358.68|358.78|358.63|16
1623690300000|2021-06-14 17:05:00|358.88|358.73|358.88|358.73|358.93|358.73|358.88|358.68|19
1623690600000|2021-06-14 17:10:00|358.93|358.78|358.98|358.78|358.98|358.78|358.88|358.73|45
1623690900000|2021-06-14 17:15:00|358.93|358.73|358.88|358.73|358.98|358.78|358.88|358.73|10
1623691200000|2021-06-14 17:20:00|358.93|358.78|358.93|358.78|358.98|358.78|358.88|358.73|6
1623691500000|2021-06-14 17:25:00|358.88|358.73|358.93|358.78|358.98|358.83|358.88|358.73|24
1623691800000|2021-06-14 17:30:00|358.98|358.83|358.98|358.83|358.98|358.83|358.98|358.83|3
1623692100000|2021-06-14 17:35:00|359.03|358.78|358.98|358.83|359.03|358.83|358.98|358.78|7
1623692400000|2021-06-14 17:40:00|359.03|358.78|358.98|358.83|359.03|358.83|358.98|358.78|7
1623692700000|2021-06-14 17:45:00|359.03||358.98||359.03||358.98||2
1623693000000|2021-06-14 17:50:00|359.03|358.88|358.98|358.83|359.08|358.88|358.93|358.78|16
1623693300000|2021-06-14 17:55:00|359.03|358.78|358.88|358.73|359.03|358.78|358.83|358.68|11
1623693600000|2021-06-14 18:00:00|358.93|358.68|358.88|358.68|358.93|358.68|358.83|358.68|9
1623693900000|2021-06-14 18:05:00|358.83|358.73|358.88|358.73|358.88|358.73|358.83|358.73|0
1623694200000|2021-06-14 18:10:00|358.83|358.68|358.78|358.63|358.83|358.68|358.78|358.58|5
1623694500000|2021-06-14 18:15:00|358.83|358.58|358.78|358.63|358.83|358.68|358.73|358.58|5
1623694800000|2021-06-14 18:20:00|358.83|358.68|358.78|358.63|358.83|358.68|358.78|358.63|4
1623695100000|2021-06-14 18:25:00|358.73|358.58|358.73|358.58|358.78|358.63|358.68|358.53|18
1623695400000|2021-06-14 18:30:00|358.78|358.53|358.83|358.68|358.83|358.68|358.78|358.53|1
1623695700000|2021-06-14 18:35:00|358.78|358.63|358.83|358.68|358.83|358.68|358.78|358.63|9
1623696000000|2021-06-14 18:40:00|358.78|358.63|358.83|358.68|358.88|358.73|358.78|358.58|6
1623696300000|2021-06-14 18:45:00|358.78|358.63|358.83|358.63|358.83|358.63|358.78|358.58|4
1623696600000|2021-06-14 18:50:00|358.88|358.68|358.83|358.63|358.88|358.68|358.78|358.63|1
1623696900000|2021-06-14 18:55:00|358.78|358.68|358.88|358.68|358.88|358.68|358.78|358.58|5
1623697200000|2021-06-14 19:00:00|358.83|358.63|358.88|358.63|358.93|358.78|358.83|358.63|7
1623697500000|2021-06-14 19:05:00|358.93|358.68|358.88|358.63|358.93|358.68|358.88|358.58|3
1623697800000|2021-06-14 19:10:00|358.93|358.58|358.93|358.73|358.93|358.73|358.88|358.58|5
1623698100000|2021-06-14 19:15:00|358.88|358.63|358.73|358.53|358.93|358.63|358.73|358.53|11
1623698400000|2021-06-14 19:20:00|358.78|358.48|358.78|358.58|358.78|358.58|358.73|358.48|0
1623698700000|2021-06-14 19:25:00|358.68|358.53|358.78|358.58|358.78|358.63|358.68|358.48|3
1623699000000|2021-06-14 19:30:00|358.73|358.63|358.73|358.58|358.78|358.63|358.73|358.58|4
1623699300000|2021-06-14 19:35:00|358.78|358.63|358.78|358.58|358.83|358.63|358.73|358.58|6
1623699600000|2021-06-14 19:40:00|358.83|358.63|358.88|358.63|358.93|358.78|358.78|358.58|20
1623699900000|2021-06-14 19:45:00|358.93|358.68|358.98|358.73|358.98|358.83|358.88|358.68|8
1623700200000|2021-06-14 19:50:00|358.93|358.78|359.08|358.83|359.08|358.83|358.93|358.73|11
1623700500000|2021-06-14 19:55:00|359.03|358.88|359.33|359.08|359.33|359.08|359.03|358.88|19
1623700800000|2021-06-14 20:00:00|359.28|359.03|359.48|359.23|359.53|359.38|359.28|359.03|62
1623701100000|2021-06-14 20:05:00|359.43|359.18|359.48|359.18|359.48|359.23|359.43|359.18|0
1623701400000|2021-06-14 20:10:00||359.23||359.23||359.23||359.18|0
1623701700000|2021-06-14 20:15:00||359.18||359.18||359.23||359.18|0
1623702000000|2021-06-14 20:20:00||359.23||359.18||359.23||359.18|1
1623702300000|2021-06-14 20:25:00|359.43|359.23|359.48|359.23|359.48|359.23|359.43|359.18|2
1623702600000|2021-06-14 20:30:00|359.43||359.48||359.48||359.43||0
1623702900000|2021-06-14 20:35:00|359.43|359.18|359.48|359.23|359.48|359.23|359.43|359.18|2
1623703200000|2021-06-14 20:40:00|359.43|359.18|359.33|359.08|359.48|359.18|359.28|358.98|22
1623703500000|2021-06-14 20:45:00|359.28|359.13|359.43|359.13|359.43|359.18|359.28|359.13|7
1623703800000|2021-06-14 20:50:00|359.38|359.18|359.43|359.13|359.43|359.18|359.38|359.08|0
1623704100000|2021-06-14 20:55:00|359.48|359.18|359.48|359.18|359.48|359.18|359.43|359.13|4
1623704400000|2021-06-14 21:00:00|359.53|359.13|359.53|358.78|359.53|359.13|359.48|358.78|0
1623705000000|2021-06-14 21:10:00|359.48|358.88|359.48|358.88|359.48|358.88|359.48|358.88|0
1623705300000|2021-06-14 21:15:00|359.38|358.78|359.38|358.78|359.38|358.78|359.38|358.78|0
1623705900000|2021-06-14 21:25:00|359.48|358.88|359.48|358.88|359.48|358.88|359.38|358.78|0
1623706200000|2021-06-14 21:30:00|359.38|358.78|359.48|358.88|359.48|358.88|359.38|358.78|0
1623706500000|2021-06-14 21:35:00|359.38|358.78|359.38|358.78|359.38|358.78|359.38|358.78|0
1623708000000|2021-06-14 22:00:00|359.48|358.88|359.28|358.68|359.48|358.88|359.28|358.68|0
1623709800000|2021-06-14 22:30:00|359.38|358.78|359.38|358.78|359.38|358.78|359.28|358.68|0
1623710100000|2021-06-14 22:35:00|359.28|358.68|359.28|358.68|359.28|358.68|359.28|358.68|0
1623710400000|2021-06-14 22:40:00|359.38|358.78|359.38|358.78|359.38|358.78|359.28|358.68|0
1623710700000|2021-06-14 22:45:00|359.28|358.68|359.28|358.68|359.28|358.68|359.28|358.68|0
1623711600000|2021-06-14 23:00:00|359.38|358.78|359.38|358.78|359.38|358.78|359.28|358.68|0
1623714300000|2021-06-14 23:45:00|359.48|358.88|359.38|358.78|359.48|358.88|359.38|358.78|0
1623714900000|2021-06-14 23:55:00|359.28|358.68|359.28|358.68|359.38|358.78|359.28|358.68|0
1623715200000|2021-06-15 00:00:00|359.38|358.78|359.38|358.78|359.48|358.88|359.28|358.68|0
1623715500000|2021-06-15 00:05:00|359.48|358.88|359.58|358.98|359.58|358.98|359.38|358.78|0
1623715800000|2021-06-15 00:10:00|359.48|358.88|359.58|358.98|359.58|358.98|359.48|358.88|0
1623716100000|2021-06-15 00:15:00|359.48|358.88|359.48|358.88|359.58|358.98|359.48|358.88|0
1623716400000|2021-06-15 00:20:00|359.58|358.98|359.48|358.88|359.58|358.98|359.48|358.88|0
1623716700000|2021-06-15 00:25:00|359.58|358.98|359.58|358.98|359.68|359.08|359.58|358.98|0
1623717000000|2021-06-15 00:30:00|359.48|359.08|359.18|358.98|359.83|359.58|358.93|358.68|491
1623717300000|2021-06-15 00:35:00|359.13|359.03|359.33|359.13|359.58|359.38|359.13|358.98|181
1623717600000|2021-06-15 00:40:00|359.28|359.08|359.48|359.28|359.53|359.38|359.28|359.08|72
1623717900000|2021-06-15 00:45:00|359.53|359.33|359.53|359.33|359.58|359.43|359.33|359.13|103
1623718200000|2021-06-15 00:50:00|359.48|359.38|359.53|359.38|359.58|359.43|359.33|359.18|218
1623718500000|2021-06-15 00:55:00|359.48|359.33|359.78|359.63|359.83|359.68|359.43|359.28|217
1623718800000|2021-06-15 01:00:00|359.73|359.58|359.88|359.73|360.13|359.93|359.73|359.53|422
1623719100000|2021-06-15 01:05:00|359.93|359.68|360.03|359.83|360.08|359.93|359.73|359.53|231
1623719400000|2021-06-15 01:10:00|360.08|359.88|360.43|360.23|360.43|360.23|360.03|359.88|205
1623719700000|2021-06-15 01:15:00|360.53|360.28|360.53|360.38|360.73|360.53|360.38|360.23|531
1623720000000|2021-06-15 01:20:00|360.48|360.33|360.78|360.63|360.78|360.63|360.43|360.28|312
1623720300000|2021-06-15 01:25:00|360.73|360.58|360.73|360.58|360.98|360.83|360.63|360.43|335
1623720600000|2021-06-15 01:30:00|360.68|360.53|361.14|360.99|361.19|360.99|360.63|360.48|298
1623720900000|2021-06-15 01:35:00|361.19|361.04|361.49|361.29|361.89|361.74|361.19|361.04|647
1623721200000|2021-06-15 01:40:00|361.44|361.34|361.74|361.54|361.74|361.59|361.24|361.04|381
1623721500000|2021-06-15 01:45:00|361.69|361.49|361.49|361.34|361.79|361.59|361.49|361.34|212
1623721800000|2021-06-15 01:50:00|361.54|361.29|361.54|361.39|361.59|361.44|361.39|361.24|218
1623722100000|2021-06-15 01:55:00|361.59|361.29|361.54|361.39|361.59|361.44|361.49|361.29|169
1623722400000|2021-06-15 02:00:00|361.49|361.29|361.09|360.94|361.54|361.39|361.09|360.89|305
1623722700000|2021-06-15 02:05:00|361.04|360.89|360.79|360.64|361.09|360.94|360.69|360.54|174
1623723000000|2021-06-15 02:10:00|360.84|360.69|361.09|360.94|361.09|360.94|360.74|360.59|114
1623723300000|2021-06-15 02:15:00|361.14|360.99|361.24|361.09|361.24|361.09|361.04|360.89|192
1623723600000|2021-06-15 02:20:00|361.29|361.14|361.29|361.14|361.34|361.19|361.14|360.94|138
1623723900000|2021-06-15 02:25:00|361.34|361.19|361.59|361.44|361.59|361.44|361.19|361.04|209
1623724200000|2021-06-15 02:30:00|361.54|361.39|361.79|361.64|361.99|361.84|361.54|361.39|434
1623724500000|2021-06-15 02:35:00|361.74|361.59|362.29|362.14|362.29|362.14|361.69|361.54|519
1623724800000|2021-06-15 02:40:00|362.24|362.09|361.99|361.84|362.34|362.19|361.94|361.79|422
1623725100000|2021-06-15 02:45:00|362.04|361.89|362.19|362.04|362.24|362.09|361.94|361.74|244
1623725400000|2021-06-15 02:50:00|362.14|361.99|362.29|362.14|362.44|362.29|362.14|361.99|308
1623725700000|2021-06-15 02:55:00|362.24|362.09|362.49|362.34|362.49|362.34|362.24|362.09|221
1623726000000|2021-06-15 03:00:00|362.54|362.39|362.59|362.39|362.84|362.69|362.44|362.29|681
1623726300000|2021-06-15 03:05:00|362.54|362.44|362.79|362.59|362.84|362.64|362.49|362.29|233
1623726600000|2021-06-15 03:10:00|362.74|362.64|362.89|362.69|363.14|362.99|362.74|362.64|502
1623726900000|2021-06-15 03:15:00|362.94|362.74|362.89|362.74|362.94|362.79|362.74|362.54|187
1623727200000|2021-06-15 03:20:00|362.94|362.69|363.09|362.94|363.24|363.04|362.84|362.69|317
1623727500000|2021-06-15 03:25:00|363.04|362.84|363.19|363.04|363.34|363.19|362.99|362.84|221
1623727800000|2021-06-15 03:30:00|363.24|363.09|363.04|362.89|363.29|363.14|363.04|362.84|122
1623728100000|2021-06-15 03:35:00|362.99|362.84|362.89|362.74|363.09|362.94|362.79|362.64|204
1623728400000|2021-06-15 03:40:00|362.94|362.79|363.04|362.89|363.14|362.94|362.89|362.74|126
1623728700000|2021-06-15 03:45:00|362.99|362.84|362.89|362.74|362.99|362.84|362.79|362.64|151
1623729000000|2021-06-15 03:50:00|362.94|362.69|362.89|362.74|363.04|362.84|362.84|362.69|97
1623729300000|2021-06-15 03:55:00|362.84|362.69|362.69|362.54|362.89|362.74|362.64|362.49|125
1623729600000|2021-06-15 04:00:00|362.79|362.59|363.09|362.94|363.09|362.94|362.69|362.54|191
1623729900000|2021-06-15 04:05:00|363.04|362.89|362.89|362.74|363.09|362.89|362.89|362.74|55
1623730200000|2021-06-15 04:10:00|362.94|362.79|362.79|362.64|362.94|362.79|362.79|362.64|26
1623730500000|2021-06-15 04:15:00|362.74|362.59|362.74|362.59|362.84|362.64|362.74|362.59|35
1623730800000|2021-06-15 04:20:00|362.69|362.54|362.54|362.39|362.69|362.54|362.54|362.39|72
1623731100000|2021-06-15 04:25:00|362.59|362.34|362.49|362.29|362.59|362.34|362.29|362.14|94
1623731400000|2021-06-15 04:30:00|362.44|362.34|362.54|362.39|362.54|362.39|362.39|362.24|40
1623731700000|2021-06-15 04:35:00|362.49|362.34|362.49|362.34|362.49|362.34|362.49|362.34|30
1623732000000|2021-06-15 04:40:00|362.54|362.39|362.44|362.29|362.54|362.39|362.44|362.29|100
1623732300000|2021-06-15 04:45:00|362.49|362.34|362.49|362.34|362.54|362.39|362.49|362.34|35
1623732600000|2021-06-15 04:50:00|362.54|362.29|362.54|362.39|362.54|362.39|362.44|362.29|48
1623732900000|2021-06-15 04:55:00|362.49|362.34|362.49|362.34|362.49|362.39|362.44|362.29|69
1623733200000|2021-06-15 05:00:00|362.44|362.29|362.24|362.09|362.49|362.29|362.24|362.09|81
1623733500000|2021-06-15 05:05:00|362.29|362.14|361.99|361.84|362.34|362.19|361.94|361.79|123
1623733800000|2021-06-15 05:10:00|361.94|361.79|361.94|361.79|362.04|361.84|361.79|361.64|153
1623734100000|2021-06-15 05:15:00|361.99|361.84|361.79|361.64|362.09|361.89|361.79|361.64|115
1623734400000|2021-06-15 05:20:00|361.84|361.69|361.84|361.69|361.84|361.69|361.74|361.59|174
1623734700000|2021-06-15 05:25:00|361.89|361.74|361.99|361.84|362.14|361.99|361.84|361.69|122
1623735000000|2021-06-15 05:30:00|362.04|361.89|361.99|361.84|362.09|361.94|361.94|361.79|72
1623735300000|2021-06-15 05:35:00|361.94|361.79|361.69|361.54|361.94|361.79|361.49|361.34|192
1623735600000|2021-06-15 05:40:00|361.64|361.49|361.84|361.69|361.94|361.74|361.64|361.49|69
1623735900000|2021-06-15 05:45:00|361.89|361.74|362.04|361.84|362.04|361.89|361.79|361.64|118
1623736200000|2021-06-15 05:50:00|361.99|361.89|361.89|361.74|362.04|361.89|361.84|361.69|47
1623736500000|2021-06-15 05:55:00|361.94|361.79|361.99|361.84|362.04|361.89|361.89|361.79|49
1623736800000|2021-06-15 06:00:00|361.94|361.79|361.74|361.59|361.94|361.79|361.64|361.49|96
1623737100000|2021-06-15 06:05:00|361.69|361.54|361.79|361.64|361.79|361.64|361.64|361.49|60
1623737400000|2021-06-15 06:10:00|361.84|361.69|361.79|361.64|361.99|361.84|361.79|361.64|113
1623737700000|2021-06-15 06:15:00|361.74|361.59|361.74|361.59|361.79|361.64|361.74|361.54|52
1623738000000|2021-06-15 06:20:00|361.79|361.64|361.79|361.64|361.84|361.64|361.74|361.59|47
1623738300000|2021-06-15 06:25:00|361.84|361.69|362.04|361.89|362.09|361.89|361.84|361.64|183
1623738600000|2021-06-15 06:30:00|362.09|361.94|362.09|361.94|362.14|361.94|361.99|361.84|46
1623738900000|2021-06-15 06:35:00|362.14|361.99|361.84|361.69|362.14|361.99|361.74|361.59|119
1623739200000|2021-06-15 06:40:00|361.79|361.64|361.84|361.69|361.84|361.69|361.79|361.64|51
1623739500000|2021-06-15 06:45:00|361.89|361.64|361.89|361.74|362.09|361.89|361.84|361.64|95
1623739800000|2021-06-15 06:50:00|361.84|361.69|361.79|361.64|361.84|361.69|361.74|361.59|69
1623740100000|2021-06-15 06:55:00|361.84|361.69|362.04|361.89|362.04|361.89|361.79|361.64|134
1623740400000|2021-06-15 07:00:00|362.09|361.94|362.39|362.24|362.49|362.34|362.09|361.94|249
1623740700000|2021-06-15 07:05:00|362.34|362.19|362.24|362.09|362.39|362.24|362.19|362.04|180
1623741000000|2021-06-15 07:10:00|362.29|362.14|362.14|361.99|362.29|362.14|362.14|361.99|130
1623741300000|2021-06-15 07:15:00|362.19|362.04|362.54|362.39|362.64|362.49|362.19|362.04|334
1623741600000|2021-06-15 07:20:00|362.59|362.44|362.69|362.54|362.84|362.64|362.54|362.39|291
1623741900000|2021-06-15 07:25:00|362.64|362.49|362.69|362.54|362.74|362.59|362.59|362.44|163
1623742200000|2021-06-15 07:30:00|362.64|362.49|362.79|362.64|362.84|362.69|362.64|362.49|247
1623742500000|2021-06-15 07:35:00|362.84|362.69|362.94|362.74|363.09|362.94|362.84|362.69|341
1623742800000|2021-06-15 07:40:00|362.89|362.69|362.99|362.84|362.99|362.84|362.74|362.59|143
1623743100000|2021-06-15 07:45:00|362.94|362.79|362.94|362.79|362.99|362.84|362.84|362.69|185
1623743400000|2021-06-15 07:50:00|362.99|362.84|362.94|362.79|362.99|362.84|362.84|362.69|151
1623743700000|2021-06-15 07:55:00|362.89|362.74|362.99|362.84|362.99|362.84|362.84|362.69|149
1623744000000|2021-06-15 08:00:00|363.04|362.89|362.89|362.74|363.04|362.89|362.84|362.69|240
1623744300000|2021-06-15 08:05:00|362.84|362.69|362.99|362.84|363.09|362.94|362.84|362.64|424
1623744600000|2021-06-15 08:10:00|362.94|362.79|362.79|362.64|362.94|362.79|362.69|362.54|135
1623744900000|2021-06-15 08:15:00|362.74|362.59|362.79|362.64|362.79|362.64|362.74|362.54|104
1623745200000|2021-06-15 08:20:00|362.84|362.69|362.64|362.49|362.84|362.69|362.49|362.34|294
1623745500000|2021-06-15 08:25:00|362.69|362.54|362.69|362.49|362.74|362.59|362.54|362.39|160
1623745800000|2021-06-15 08:30:00|362.64|362.44|362.59|362.44|362.64|362.49|362.54|362.34|87
1623746100000|2021-06-15 08:35:00|362.64|362.49|362.24|362.09|362.64|362.49|362.19|362.04|169
1623746400000|2021-06-15 08:40:00|362.19|362.04|362.39|362.24|362.44|362.29|362.14|361.99|103
1623746700000|2021-06-15 08:45:00|362.44|362.19|362.29|362.09|362.44|362.29|362.19|362.04|174
1623747000000|2021-06-15 08:50:00|362.34|362.14|362.59|362.39|362.59|362.44|362.24|362.09|317
1623747300000|2021-06-15 08:55:00|362.54|362.34|362.79|362.64|362.84|362.64|362.49|362.29|648
1623747600000|2021-06-15 09:00:00|362.74|362.59|362.64|362.44|362.79|362.59|362.29|362.14|640
1623747900000|2021-06-15 09:05:00|362.69|362.49|362.69|362.49|362.74|362.59|362.49|362.34|280
1623748200000|2021-06-15 09:10:00|362.64|362.54|362.79|362.49|362.84|362.69|362.64|362.49|298
1623748500000|2021-06-15 09:15:00|362.74|362.54|362.69|362.54|362.74|362.59|362.39|362.24|141
1623748800000|2021-06-15 09:20:00|362.79|362.09|362.79|362.19|362.79|362.19|362.69|362.09|0
1623749100000|2021-06-15 09:25:00|362.89|362.29|362.89|362.29|362.89|362.29|362.79|362.19|5
1623749400000|2021-06-15 09:30:00|362.79|362.19|362.79|362.19|362.89|362.29|362.79|362.19|0
1623749700000|2021-06-15 09:35:00|362.69|362.09|362.79|362.19|362.79|362.19|362.69|362.09|0
1623750000000|2021-06-15 09:40:00|362.69|362.09|362.79|362.19|362.79|362.19|362.69|362.09|0
1623750300000|2021-06-15 09:45:00|362.69|362.09|362.69|362.09|362.79|362.19|362.69|362.09|0
1623750600000|2021-06-15 09:50:00|362.64|362.54|362.79|362.59|362.84|362.69|362.59|362.44|43
1623750900000|2021-06-15 09:55:00|362.69|362.54|362.64|362.39|362.69|362.59|362.59|362.39|5
1623751200000|2021-06-15 10:00:00|362.69|362.44|362.49|362.34|362.69|362.54|362.49|362.34|9
1623751500000|2021-06-15 10:05:00|362.44|362.29|362.49|362.29|362.54|362.34|362.39|362.24|12
1623751800000|2021-06-15 10:10:00|362.44|362.24|362.49|362.29|362.54|362.39|362.44|362.24|7
1623752100000|2021-06-15 10:15:00|362.44|362.34|362.49|362.34|362.54|362.34|362.44|362.29|9
1623752400000|2021-06-15 10:20:00|362.54|362.29|362.34|362.19|362.54|362.34|362.29|362.14|24
1623752700000|2021-06-15 10:25:00||362.14||362.19||362.19||362.14|0
1623753000000|2021-06-15 10:30:00|362.29|362.14|362.34|362.19|362.34|362.19|362.24|362.09|15
1623753300000|2021-06-15 10:35:00|362.39|362.14|362.34|362.19|362.39|362.24|362.29|362.14|5
1623753600000|2021-06-15 10:40:00|362.39|362.14|362.59|362.39|362.59|362.44|362.39|362.14|13
1623753900000|2021-06-15 10:45:00|362.54|362.44|362.54|362.39|362.59|362.44|362.54|362.39|0
1623754200000|2021-06-15 10:50:00|362.59|362.44|362.54|362.39|362.64|362.49|362.54|362.39|10
1623754500000|2021-06-15 10:55:00|362.59|362.44|362.69|362.49|362.69|362.54|362.59|362.44|15
1623754800000|2021-06-15 11:00:00|362.74|362.59|362.74|362.59|362.74|362.59|362.69|362.54|21
1623755100000|2021-06-15 11:05:00|362.69|362.54|362.74|362.54|362.74|362.59|362.69|362.54|6
1623755400000|2021-06-15 11:10:00|362.69|362.59|362.69|362.54|362.69|362.59|362.69|362.54|2
1623755700000|2021-06-15 11:15:00|362.64|362.49|362.64|362.49|362.69|362.49|362.64|362.49|5
1623756000000|2021-06-15 11:20:00|362.59|362.44|362.54|362.39|362.59|362.44|362.54|362.39|18
1623756300000|2021-06-15 11:25:00|362.59|362.44|362.59|362.44|362.59|362.44|362.54|362.39|9
1623756600000|2021-06-15 11:30:00|362.64|362.49|362.64|362.49|362.64|362.49|362.64|362.49|6
1623756900000|2021-06-15 11:35:00|362.59|362.44|362.59|362.44|362.59|362.44|362.59|362.44|2
1623757200000|2021-06-15 11:40:00|362.64|362.49|362.64|362.44|362.64|362.49|362.59|362.44|7
1623757500000|2021-06-15 11:45:00||362.49||362.49||362.49||362.44|0
1623757800000|2021-06-15 11:50:00|362.59|362.44|362.59|362.44|362.59|362.44|362.54|362.39|28
1623758100000|2021-06-15 11:55:00|362.54|362.39|362.54|362.39|362.54|362.39|362.54|362.34|19
1623758400000|2021-06-15 12:00:00|362.59|362.34|362.49|362.34|362.64|362.49|362.49|362.29|50
1623758700000|2021-06-15 12:05:00|362.44|362.29|362.44|362.24|362.44|362.29|362.39|362.24|13
1623759000000|2021-06-15 12:10:00|362.39|362.29|362.39|362.24|362.44|362.29|362.34|362.19|5
1623759300000|2021-06-15 12:15:00|362.34|362.19|362.54|362.34|362.54|362.39|362.34|362.19|11
1623759600000|2021-06-15 12:20:00|362.49|362.39|362.64|362.49|362.64|362.49|362.49|362.34|0
1623759900000|2021-06-15 12:25:00|362.69|362.44|362.69|362.29|362.74|362.54|362.59|362.29|2
1623760200000|2021-06-15 12:30:00|362.64|362.24|362.64|362.44|362.69|362.49|362.29|362.14|21
1623760500000|2021-06-15 12:35:00|362.69|362.49|362.59|362.39|362.69|362.54|362.54|362.39|4
1623760800000|2021-06-15 12:40:00|362.64|362.44|362.59|362.39|362.64|362.44|362.54|362.34|1
1623761100000|2021-06-15 12:45:00|362.54|362.34|362.59|362.39|362.59|362.44|362.44|362.24|2
1623761400000|2021-06-15 12:50:00|362.54|362.44|362.54|362.34|362.59|362.44|362.49|362.34|4
1623761700000|2021-06-15 12:55:00|362.49|362.39|362.64|362.44|362.64|362.44|362.49|362.34|8
1623762000000|2021-06-15 13:00:00|362.69|362.49|362.74|362.59|362.74|362.59|362.59|362.44|25
1623762300000|2021-06-15 13:05:00|362.79|362.54|362.69|362.54|362.84|362.69|362.69|362.54|15
1623762600000|2021-06-15 13:10:00|362.74|362.59|362.79|362.59|362.79|362.64|362.69|362.54|0
1623762900000|2021-06-15 13:15:00|362.74|362.64|362.94|362.79|362.94|362.79|362.74|362.59|23
1623763200000|2021-06-15 13:20:00|362.89|362.74|362.84|362.69|362.94|362.74|362.84|362.69|14
1623763500000|2021-06-15 13:25:00|362.89|362.74|362.84|362.64|362.94|362.74|362.69|362.54|30
1623763800000|2021-06-15 13:30:00|362.79|362.69|362.44|362.29|362.84|362.69|362.44|362.24|45
1623764100000|2021-06-15 13:35:00|362.49|362.34|362.54|362.34|362.64|362.49|362.44|362.29|44
1623764400000|2021-06-15 13:40:00|362.49|362.29|362.59|362.39|362.59|362.44|362.44|362.29|14
1623764700000|2021-06-15 13:45:00|362.64|362.44|362.34|362.19|362.69|362.54|362.34|362.19|108
1623765000000|2021-06-15 13:50:00|362.39|362.24|362.49|362.34|362.49|362.34|362.24|362.09|70
1623765300000|2021-06-15 13:55:00|362.54|362.39|362.59|362.44|362.64|362.49|362.49|362.34|64
1623765600000|2021-06-15 14:00:00|362.64|362.49|362.64|362.49|362.69|362.54|362.54|362.39|37
1623765900000|2021-06-15 14:05:00|362.59|362.44|362.49|362.34|362.64|362.49|362.44|362.29|37
1623766200000|2021-06-15 14:10:00|362.44|362.29|362.49|362.34|362.59|362.44|362.39|362.24|22
1623766500000|2021-06-15 14:15:00|362.44|362.29|362.54|362.39|362.59|362.44|362.44|362.24|15
1623766800000|2021-06-15 14:20:00|362.59|362.34|362.44|362.29|362.64|362.44|362.44|362.24|16
1623767100000|2021-06-15 14:25:00|362.39|362.24|362.34|362.19|362.44|362.29|362.29|362.14|13
1623767400000|2021-06-15 14:30:00|362.39|362.24|362.49|362.34|362.54|362.39|362.34|362.19|16
1623767700000|2021-06-15 14:35:00|362.44|362.24|362.59|362.39|362.59|362.39|362.39|362.19|16
1623768000000|2021-06-15 14:40:00|362.54|362.44|362.49|362.34|362.59|362.44|362.44|362.24|32
1623768300000|2021-06-15 14:45:00|362.44|362.29|362.49|362.34|362.54|362.39|362.34|362.19|4
1623768600000|2021-06-15 14:50:00|362.44|362.29|362.34|362.19|362.54|362.39|362.34|362.14|14
1623768900000|2021-06-15 14:55:00|362.39|362.24|362.44|362.29|362.49|362.29|362.39|362.24|17
1623769200000|2021-06-15 15:00:00|362.39|362.24|362.39|362.24|362.44|362.29|362.29|362.14|12
1623769500000|2021-06-15 15:05:00|362.34|362.19|362.34|362.14|362.44|362.29|362.29|362.14|64
1623769800000|2021-06-15 15:10:00|362.29|362.09|362.24|362.09|362.34|362.14|362.24|362.09|21
1623770100000|2021-06-15 15:15:00|362.19|362.04|362.49|362.29|362.49|362.29|362.19|362.04|33
1623770400000|2021-06-15 15:20:00|362.44|362.34|362.59|362.44|362.59|362.44|362.44|362.34|20
1623770700000|2021-06-15 15:25:00|362.64|362.39|362.59|362.44|362.64|362.44|362.49|362.34|48
1623771000000|2021-06-15 15:30:00|362.54|362.39|362.34|362.19|362.54|362.39|362.29|362.14|53
1623771300000|2021-06-15 15:35:00|362.29|362.14|362.34|362.19|362.39|362.24|362.29|362.14|80
1623771600000|2021-06-15 15:40:00|362.39|362.24|362.49|362.34|362.49|362.34|362.39|362.24|22
1623771900000|2021-06-15 15:45:00|362.44|362.29|362.39|362.24|362.44|362.34|362.34|362.19|10
1623772200000|2021-06-15 15:50:00|362.44|362.19|362.24|362.09|362.44|362.19|362.24|362.09|12
1623772500000|2021-06-15 15:55:00|362.29|362.14|362.39|362.24|362.39|362.24|362.29|362.14|24
1623772800000|2021-06-15 16:00:00|362.44|362.19|362.49|362.34|362.54|362.39|362.44|362.19|13
1623773100000|2021-06-15 16:05:00|362.54|362.39|362.49|362.34|362.54|362.39|362.44|362.29|21
1623773400000|2021-06-15 16:10:00|362.54|362.39|362.54|362.39|362.59|362.44|362.54|362.39|13
1623773700000|2021-06-15 16:15:00|362.59|362.44|362.59|362.44|362.64|362.49|362.49|362.34|29
1623774000000|2021-06-15 16:20:00|362.64|362.49|362.59|362.44|362.64|362.49|362.59|362.44|15
1623774300000|2021-06-15 16:25:00|362.64|362.39|362.64|362.49|362.64|362.49|362.54|362.39|4
1623774600000|2021-06-15 16:30:00|362.59|362.44|362.64|362.49|362.64|362.49|362.59|362.44|6
1623774900000|2021-06-15 16:35:00|362.59|362.44|362.59|362.44|362.64|362.49|362.59|362.44|7
1623775200000|2021-06-15 16:40:00|362.54|362.39|362.54|362.39|362.59|362.44|362.54|362.39|13
1623775500000|2021-06-15 16:45:00|362.49|362.34|362.59|362.44|362.64|362.44|362.49|362.34|5
1623775800000|2021-06-15 16:50:00|362.54|362.39|362.49|362.29|362.54|362.39|362.49|362.29|16
1623776100000|2021-06-15 16:55:00|362.44|362.34|362.44|362.24|362.49|362.34|362.39|362.19|11
1623776400000|2021-06-15 17:00:00|362.49|362.29|362.44|362.24|362.49|362.29|362.39|362.19|6
1623776700000|2021-06-15 17:05:00|362.39|362.29|362.34|362.14|362.44|362.29|362.34|362.14|9
1623777000000|2021-06-15 17:10:00|362.29|362.09|362.14|361.84|362.29|362.09|362.14|361.84|65
1623777300000|2021-06-15 17:15:00|362.09|361.79|361.94|361.69|362.09|361.79|361.89|361.69|9
1623777600000|2021-06-15 17:20:00|361.89||361.89||361.94||361.84||27
1623777900000|2021-06-15 17:25:00|361.84|361.54|361.69|361.49|361.89|361.59|361.64|361.49|80
1623778200000|2021-06-15 17:30:00|361.74|361.54|361.74|361.54|361.74|361.54|361.64|361.49|10
1623778500000|2021-06-15 17:35:00|361.69|361.59|361.64|361.44|361.74|361.59|361.59|361.44|50
1623778800000|2021-06-15 17:40:00|361.59|361.49|361.64|361.49|361.69|361.54|361.59|361.44|14
1623779100000|2021-06-15 17:45:00|361.69|361.54|361.69|361.49|361.69|361.54|361.59|361.44|33
1623779400000|2021-06-15 17:50:00|361.64|361.54|361.69|361.54|361.89|361.69|361.64|361.49|32
1623779700000|2021-06-15 17:55:00|361.74|361.59|361.84|361.69|361.84|361.69|361.74|361.59|21
1623780000000|2021-06-15 18:00:00|361.89|361.74|361.74|361.59|361.89|361.74|361.74|361.59|30
1623780300000|2021-06-15 18:05:00|361.79|361.64|361.89|361.74|361.99|361.84|361.79|361.64|26
1623780600000|2021-06-15 18:10:00|361.84|361.69|361.69|361.49|361.84|361.69|361.64|361.49|4
1623780900000|2021-06-15 18:15:00|361.64|361.54|361.64|361.49|361.69|361.54|361.64|361.44|25
1623781200000|2021-06-15 18:20:00|361.69|361.54|361.74|361.59|361.79|361.64|361.64|361.49|15
1623781500000|2021-06-15 18:25:00|361.69|361.54|361.84|361.69|361.84|361.69|361.69|361.54|29
1623781800000|2021-06-15 18:30:00|361.79|361.64|361.64|361.49|361.79|361.64|361.64|361.44|15
1623782100000|2021-06-15 18:35:00|361.59|361.44|361.59|361.44|361.64|361.49|361.59|361.39|14
1623782400000|2021-06-15 18:40:00|361.64|361.49|361.69|361.54|361.69|361.54|361.59|361.44|21
1623782700000|2021-06-15 18:45:00|361.74|361.59|361.69|361.49|361.74|361.59|361.64|361.49|21
1623783000000|2021-06-15 18:50:00|361.64|361.54|361.74|361.59|361.74|361.59|361.64|361.49|10
1623783300000|2021-06-15 18:55:00|361.79|361.64|361.69|361.49|361.84|361.69|361.64|361.49|15
1623783600000|2021-06-15 19:00:00|361.64|361.44|361.49|361.29|361.69|361.44|361.44|361.29|36
1623783900000|2021-06-15 19:05:00|361.54|361.34|361.49|361.29|361.54|361.34|361.39|361.24|12
1623784200000|2021-06-15 19:10:00|361.44|361.34|361.39|361.24|361.44|361.34|361.39|361.24|14
1623784500000|2021-06-15 19:15:00|361.34|361.19|361.34|361.19|361.39|361.24|361.34|361.19|20
1623784800000|2021-06-15 19:20:00|361.39|361.24|361.39|361.24|361.39|361.24|361.34|361.19|10
1623785100000|2021-06-15 19:25:00|361.34|361.19|361.29|361.14|361.34|361.19|361.24|361.09|11
1623785400000|2021-06-15 19:30:00|361.24|361.09|361.24|361.09|361.29|361.14|361.19|361.04|6
1623785700000|2021-06-15 19:35:00|361.19|361.04|361.24|361.09|361.29|361.09|361.14|360.99|16
1623786000000|2021-06-15 19:40:00|361.29|361.14|361.29|361.09|361.29|361.14|361.29|361.09|19
1623786300000|2021-06-15 19:45:00|||||||||4
1623786600000|2021-06-15 19:50:00|361.24|361.04|361.14|360.99|361.29|361.09|361.09|360.94|38
1623786900000|2021-06-15 19:55:00|361.19|360.94|361.49|361.34|361.49|361.34|361.19|360.94|37
1623787200000|2021-06-15 20:00:00|361.44|361.29|361.39|361.19|361.49|361.29|361.34|361.19|6
1623787500000|2021-06-15 20:05:00|361.34|361.24|361.44|361.24|361.44|361.29|361.34|361.19|18
1623787800000|2021-06-15 20:10:00|361.39|361.29|361.49|361.29|361.49|361.29|361.39|361.24|0
1623788100000|2021-06-15 20:15:00|361.44|361.24|361.39|361.24|361.49|361.29|361.39|361.24|0
1623788400000|2021-06-15 20:20:00|361.44|361.29|361.44|361.29|361.49|361.29|361.39|361.24|0
1623788700000|2021-06-15 20:25:00|361.49|361.34|361.49|361.29|361.49|361.34|361.44|361.24|1
1623789000000|2021-06-15 20:30:00|361.44|361.34|361.49|361.29|361.49|361.34|361.44|361.29|0
1623789300000|2021-06-15 20:35:00|361.54|361.34|361.54|361.39|361.54|361.39|361.54|361.29|3
1623789600000|2021-06-15 20:40:00||361.34||361.29||361.34||361.29|0
1623789900000|2021-06-15 20:45:00|361.59|361.34|361.59|361.34|361.59|361.34|361.54|361.34|0
1623790200000|2021-06-15 20:50:00|361.54||361.59||361.59||361.54||0
1623790500000|2021-06-15 20:55:00|361.54|361.39|361.64|361.29|361.64|361.39|361.54|361.29|9
1623790800000|2021-06-15 21:00:00|361.69||361.94||361.94||361.69||0
1623791400000|2021-06-15 21:10:00|361.89|361.34|361.89|361.29|361.94|361.34|361.89|361.29|2
1623794400000|2021-06-15 22:00:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1623796500000|2021-06-15 22:35:00|361.89|361.29|361.89|361.29|361.89|361.29|361.89|361.29|0
1623796800000|2021-06-15 22:40:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1623797100000|2021-06-15 22:45:00|361.89|361.29|361.89|361.29|361.99|361.39|361.89|361.29|0
1623799200000|2021-06-15 23:20:00|361.79|361.19|361.89|361.29|361.89|361.29|361.79|361.19|0
1623799800000|2021-06-15 23:30:00|361.79|361.19|361.79|361.19|361.79|361.19|361.79|361.19|0
1623800100000|2021-06-15 23:35:00|361.89|361.29|361.89|361.29|361.89|361.29|361.79|361.19|0
1623800700000|2021-06-15 23:45:00|361.79|361.19|361.89|361.29|361.89|361.29|361.79|361.19|0
1623801000000|2021-06-15 23:50:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1623801300000|2021-06-15 23:55:00|361.89|361.29|361.89|361.29|361.99|361.39|361.89|361.29|0
1623801600000|2021-06-16 00:00:00|361.99|361.39|361.89|361.29|361.99|361.39|361.89|361.29|0
1623801900000|2021-06-16 00:05:00|361.99|361.39|361.99|361.39|361.99|361.39|361.99|361.39|0
1623802500000|2021-06-16 00:15:00|361.89|361.29|361.99|361.39|361.99|361.39|361.89|361.29|0
1623802800000|2021-06-16 00:20:00|361.89|361.29|361.89|361.29|361.99|361.39|361.89|361.29|0
1623803100000|2021-06-16 00:25:00|361.99|361.39|361.99|361.39|361.99|361.39|361.89|361.29|0
1623803400000|2021-06-16 00:30:00|361.84|361.49|361.34|361.14|361.84|361.54|361.19|361.04|502
1623803700000|2021-06-16 00:35:00|361.29|361.09|361.44|361.29|361.54|361.39|361.19|361.04|313
1623804000000|2021-06-16 00:40:00|361.39|361.24|361.44|361.29|361.49|361.34|361.09|360.94|280
1623804300000|2021-06-16 00:45:00|361.49|361.34|361.44|361.24|361.54|361.34|361.29|361.14|206
1623804600000|2021-06-16 00:50:00|361.39|361.19|361.29|361.14|361.39|361.19|361.14|360.99|180
1623804900000|2021-06-16 00:55:00|361.34|361.19|361.24|361.09|361.54|361.39|361.09|360.94|250
1623805200000|2021-06-16 01:00:00|361.29|361.14|361.34|361.19|361.74|361.59|361.19|360.99|523
1623805500000|2021-06-16 01:05:00|361.39|361.14|360.89|360.74|361.44|361.24|360.89|360.74|463
1623805800000|2021-06-16 01:10:00|360.84|360.69|360.99|360.79|361.04|360.89|360.64|360.44|417
1623806100000|2021-06-16 01:15:00|360.94|360.74|360.64|360.49|360.99|360.79|360.44|360.29|346
1623806400000|2021-06-16 01:20:00|360.69|360.54|360.59|360.44|360.69|360.54|360.54|360.34|271
1623806700000|2021-06-16 01:25:00|360.54|360.34|360.49|360.34|360.59|360.39|360.24|360.09|292
1623807000000|2021-06-16 01:30:00|360.44|360.29|359.84|359.69|360.44|360.29|359.84|359.64|605
1623807300000|2021-06-16 01:35:00|359.89|359.74|359.89|359.74|360.14|359.99|359.84|359.69|269
1623807600000|2021-06-16 01:40:00|359.99|359.79|359.99|359.84|360.14|359.99|359.94|359.74|265
1623807900000|2021-06-16 01:45:00|359.94|359.79|359.64|359.49|360.04|359.89|359.64|359.44|307
1623808200000|2021-06-16 01:50:00|359.69|359.54|359.94|359.74|359.99|359.84|359.59|359.44|252
1623808500000|2021-06-16 01:55:00|359.89|359.79|359.79|359.64|359.94|359.79|359.74|359.54|239
1623808800000|2021-06-16 02:00:00|359.69|359.54|359.74|359.59|359.74|359.59|359.59|359.44|269
1623809100000|2021-06-16 02:05:00|359.69|359.54|359.44|359.29|359.74|359.59|359.44|359.24|255
1623809400000|2021-06-16 02:10:00|359.39|359.24|359.49|359.34|359.64|359.49|359.19|359.04|349
1623809700000|2021-06-16 02:15:00|359.54|359.39|359.49|359.34|359.69|359.54|359.44|359.29|267
1623810000000|2021-06-16 02:20:00|359.44|359.29|359.34|359.19|359.64|359.49|359.34|359.19|282
1623810300000|2021-06-16 02:25:00|359.29|359.14|359.29|359.14|359.29|359.14|359.19|359.04|202
1623810600000|2021-06-16 02:30:00|359.24|359.09|359.14|358.99|359.39|359.24|359.09|358.94|340
1623810900000|2021-06-16 02:35:00|359.19|358.94|358.89|358.74|359.34|359.19|358.74|358.59|578
1623811200000|2021-06-16 02:40:00|358.84|358.69|358.94|358.79|359.04|358.84|358.84|358.69|187
1623811500000|2021-06-16 02:45:00|358.99|358.84|358.69|358.49|359.04|358.89|358.54|358.39|367
1623811800000|2021-06-16 02:50:00|358.64|358.54|358.34|358.19|358.69|358.54|358.24|358.09|467
1623812100000|2021-06-16 02:55:00|358.29|358.14|358.79|358.64|358.84|358.69|358.14|357.99|347
1623812400000|2021-06-16 03:00:00|358.74|358.59|358.29|358.14|358.74|358.59|358.24|358.09|254
1623812700000|2021-06-16 03:05:00|358.24|358.09|358.44|358.29|358.54|358.34|358.24|358.09|398
1623813000000|2021-06-16 03:10:00|358.39|358.24|358.74|358.59|358.79|358.64|358.34|358.19|500
1623813300000|2021-06-16 03:15:00|358.69|358.54|358.74|358.59|358.79|358.64|358.64|358.49|256
1623813600000|2021-06-16 03:20:00|358.69|358.54|358.69|358.54|358.79|358.64|358.64|358.49|250
1623813900000|2021-06-16 03:25:00|358.64|358.49|358.59|358.44|358.64|358.49|358.59|358.44|117
1623814200000|2021-06-16 03:30:00|358.54|358.39|358.69|358.54|358.74|358.59|358.49|358.34|248
1623814500000|2021-06-16 03:35:00|358.64|358.49|358.54|358.39|358.64|358.49|358.49|358.29|135
1623814800000|2021-06-16 03:40:00|358.49|358.34|358.44|358.29|358.54|358.39|358.39|358.24|226
1623815100000|2021-06-16 03:45:00|358.49|358.24|358.49|358.34|358.69|358.54|358.44|358.24|210
1623815400000|2021-06-16 03:50:00|358.44|358.29|358.29|358.14|358.44|358.34|358.29|358.14|138
1623815700000|2021-06-16 03:55:00|358.24|358.09|358.59|358.44|358.59|358.44|358.24|358.09|216
1623816000000|2021-06-16 04:00:00|358.54|358.39|358.39|358.24|358.59|358.39|358.34|358.19|119
1623816300000|2021-06-16 04:05:00|358.34|358.19|358.34|358.19|358.44|358.24|358.29|358.14|121
1623816600000|2021-06-16 04:10:00|358.29|358.14|358.39|358.24|358.49|358.34|358.29|358.14|78
1623816900000|2021-06-16 04:15:00|358.44|358.29|358.69|358.54|358.69|358.54|358.44|358.29|124
1623817200000|2021-06-16 04:20:00|358.74|358.59|358.99|358.84|358.99|358.84|358.74|358.59|217
1623817500000|2021-06-16 04:25:00|359.04|358.89|359.29|359.14|359.39|359.19|359.04|358.89|170
1623817800000|2021-06-16 04:30:00|359.24|359.09|358.84|358.69|359.29|359.14|358.84|358.69|140
1623818100000|2021-06-16 04:35:00|358.79|358.64|358.79|358.64|358.94|358.79|358.69|358.54|137
1623818400000|2021-06-16 04:40:00|358.74|358.59|358.69|358.54|358.84|358.64|358.59|358.44|74
1623818700000|2021-06-16 04:45:00|358.64|358.49|358.44|358.29|358.69|358.54|358.44|358.29|132
1623819000000|2021-06-16 04:50:00|358.39|358.24|358.49|358.34|358.64|358.44|358.39|358.24|68
1623819300000|2021-06-16 04:55:00|358.44|358.29|358.69|358.49|358.69|358.49|358.39|358.24|93
1623819600000|2021-06-16 05:00:00|358.64|358.54|358.69|358.54|358.89|358.69|358.59|358.39|123
1623819900000|2021-06-16 05:05:00|358.64|358.49|358.39|358.24|358.64|358.54|358.39|358.24|144
1623820200000|2021-06-16 05:10:00|358.44|358.29|358.59|358.44|358.59|358.44|358.39|358.24|188
1623820500000|2021-06-16 05:15:00|358.54|358.39|358.44|358.29|358.54|358.39|358.39|358.24|129
1623820800000|2021-06-16 05:20:00|358.54|358.39|358.89|358.69|358.89|358.74|358.54|358.39|159
1623821100000|2021-06-16 05:25:00|358.84|358.64|358.99|358.79|359.09|358.89|358.74|358.54|239
1623821400000|2021-06-16 05:30:00|358.94|358.84|358.74|358.59|358.94|358.84|358.69|358.49|164
1623821700000|2021-06-16 05:35:00|358.69|358.54|358.79|358.59|358.89|358.69|358.69|358.54|72
1623822000000|2021-06-16 05:40:00|358.74|358.54|358.69|358.54|358.74|358.59|358.69|358.54|19
1623822300000|2021-06-16 05:45:00|358.74|358.59|358.84|358.69|358.89|358.74|358.69|358.54|93
1623822600000|2021-06-16 05:50:00|358.79|358.64|358.74|358.59|358.84|358.69|358.74|358.59|37
1623822900000|2021-06-16 05:55:00|358.69|358.54|358.74|358.59|358.84|358.69|358.69|358.54|121
1623823200000|2021-06-16 06:00:00|358.79|358.54|358.84|358.69|358.99|358.79|358.74|358.54|111
1623823500000|2021-06-16 06:05:00|358.89|358.74|358.84|358.69|358.99|358.79|358.84|358.69|139
1623823800000|2021-06-16 06:10:00|358.89|358.74|358.89|358.74|358.99|358.84|358.84|358.69|135
1623824100000|2021-06-16 06:15:00|358.84|358.69|358.94|358.79|358.94|358.79|358.84|358.69|92
1623824400000|2021-06-16 06:20:00|358.99|358.84|359.19|359.04|359.19|359.04|358.94|358.79|137
1623824700000|2021-06-16 06:25:00|359.14|358.99|358.99|358.84|359.14|358.99|358.99|358.84|117
1623825000000|2021-06-16 06:30:00|359.04|358.89|359.04|358.89|359.09|358.94|358.94|358.79|67
1623825300000|2021-06-16 06:35:00|359.09|358.94|359.04|358.89|359.19|358.99|358.99|358.84|99
1623825600000|2021-06-16 06:40:00|358.99|358.84|358.94|358.79|359.04|358.89|358.94|358.79|60
1623825900000|2021-06-16 06:45:00|358.99|358.84|358.79|358.64|358.99|358.84|358.79|358.64|103
1623826200000|2021-06-16 06:50:00|358.84|358.69|358.84|358.69|358.94|358.79|358.74|358.59|143
1623826500000|2021-06-16 06:55:00|358.79|358.64|358.69|358.54|358.84|358.69|358.69|358.54|155
1623826800000|2021-06-16 07:00:00|358.64|358.49|358.44|358.29|358.69|358.54|358.44|358.29|334
1623827100000|2021-06-16 07:05:00|358.49|358.34|358.34|358.19|358.49|358.34|358.34|358.14|453
1623827400000|2021-06-16 07:10:00|358.39|358.24|358.29|358.09|358.44|358.29|358.24|358.09|312
1623827700000|2021-06-16 07:15:00|358.24|358.14|358.19|358.04|358.39|358.24|358.19|358.04|210
1623828000000|2021-06-16 07:20:00|358.24|358.09|358.34|358.19|358.34|358.19|358.19|358.04|134
1623828300000|2021-06-16 07:25:00|358.39|358.24|358.49|358.34|358.49|358.34|358.34|358.19|209
1623828600000|2021-06-16 07:30:00|358.44|358.29|358.54|358.39|358.54|358.39|358.34|358.19|147
1623828900000|2021-06-16 07:35:00|358.49|358.34|358.64|358.49|358.74|358.54|358.39|358.24|254
1623829200000|2021-06-16 07:40:00|358.59|358.44|358.64|358.49|358.69|358.54|358.59|358.44|99
1623829500000|2021-06-16 07:45:00|358.74|358.59|358.49|358.34|358.74|358.59|358.44|358.29|205
1623829800000|2021-06-16 07:50:00|358.54|358.39|358.39|358.19|358.54|358.39|358.39|358.19|176
1623830100000|2021-06-16 07:55:00|358.44|358.24|358.44|358.29|358.54|358.39|358.39|358.24|303
1623830400000|2021-06-16 08:00:00|358.39|358.24|358.29|358.14|358.49|358.34|358.29|358.14|219
1623830700000|2021-06-16 08:05:00|358.34|358.09|358.39|358.24|358.44|358.29|358.29|358.09|175
1623831000000|2021-06-16 08:10:00|358.34|358.19|358.24|358.09|358.34|358.19|358.19|358.04|642
1623831300000|2021-06-16 08:15:00|358.19|358.04|358.14|357.99|358.24|358.09|357.94|357.79|449
1623831600000|2021-06-16 08:20:00|358.04|357.84|358.04|357.89|358.24|358.09|357.99|357.84|472
1623831900000|2021-06-16 08:25:00|357.99|357.84|358.14|357.99|358.24|358.04|357.99|357.84|251
1623832200000|2021-06-16 08:30:00|358.19|357.94|357.79|357.64|358.19|357.99|357.59|357.34|856
1623832500000|2021-06-16 08:35:00|357.84|357.69|357.79|357.59|357.89|357.74|357.69|357.54|235
1623832800000|2021-06-16 08:40:00|357.74|357.64|357.89|357.74|357.94|357.79|357.74|357.59|251
1623833100000|2021-06-16 08:45:00|357.84|357.69|357.99|357.84|358.04|357.89|357.84|357.69|281
1623833400000|2021-06-16 08:50:00|358.04|357.89|357.79|357.64|358.09|357.94|357.74|357.59|337
1623833700000|2021-06-16 08:55:00|357.74|357.59|357.59|357.44|357.74|357.59|357.59|357.44|547
1623834000000|2021-06-16 09:00:00|357.64|357.49|357.74|357.54|358.29|358.14|357.64|357.49|1387
1623834300000|2021-06-16 09:05:00|357.79|357.64|357.54|357.34|357.94|357.79|357.49|357.34|448
1623834600000|2021-06-16 09:10:00|357.49|357.39|357.44|357.29|357.64|357.44|357.34|357.19|468
1623834900000|2021-06-16 09:15:00|357.54|357.34|357.54|357.34|357.59|357.39|357.34|357.19|145
1623835200000|2021-06-16 09:20:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1623835500000|2021-06-16 09:25:00|||||||||21
1623835800000|2021-06-16 09:30:00|357.49|356.89|357.59|356.99|357.59|356.99|357.49|356.89|0
1623836100000|2021-06-16 09:35:00|357.69|357.09|357.69|357.09|357.69|357.09|357.59|356.99|0
1623837000000|2021-06-16 09:50:00|357.44|357.29|357.49|357.29|357.54|357.29|357.44|357.24|28
1623837300000|2021-06-16 09:55:00|357.44|357.24|357.44|357.24|357.49|357.29|357.44|357.24|1
1623837600000|2021-06-16 10:00:00|357.49|357.29|357.49|357.29|357.49|357.29|357.44|357.24|6
1623837900000|2021-06-16 10:05:00|357.54|357.34|357.59|357.44|357.64|357.49|357.54|357.34|19
1623838500000|2021-06-16 10:15:00|357.64|357.49|357.74|357.59|357.74|357.59|357.64|357.49|24
1623838800000|2021-06-16 10:20:00|357.79|357.64|357.84|357.64|357.84|357.64|357.74|357.59|16
1623839100000|2021-06-16 10:25:00|357.89|357.69|357.89|357.74|357.94|357.79|357.79|357.64|21
1623839400000|2021-06-16 10:30:00|357.84|357.69|357.99|357.79|357.99|357.84|357.84|357.69|5
1623839700000|2021-06-16 10:35:00|357.94|357.74|357.84|357.64|357.99|357.79|357.84|357.64|6
1623840000000|2021-06-16 10:40:00|357.79|357.69|357.84|357.64|357.84|357.69|357.74|357.59|2
1623840300000|2021-06-16 10:45:00|357.79|357.59|357.74|357.54|357.84|357.69|357.74|357.54|8
1623840600000|2021-06-16 10:50:00|357.79|357.59|357.64|357.49|357.84|357.64|357.64|357.49|4
1623840900000|2021-06-16 10:55:00|357.59|357.44|357.54|357.34|357.59|357.44|357.49|357.34|11
1623841200000|2021-06-16 11:00:00|357.49|357.39|357.54|357.34|357.59|357.39|357.49|357.34|1
1623841500000|2021-06-16 11:05:00|357.49|357.39|357.64|357.44|357.69|357.49|357.49|357.34|0
1623841800000|2021-06-16 11:10:00|357.59|357.49|357.59|357.44|357.64|357.49|357.54|357.39|2
1623842100000|2021-06-16 11:15:00|357.64|357.49|357.69|357.49|357.69|357.49|357.59|357.44|0
1623842400000|2021-06-16 11:20:00|357.64|357.54|357.79|357.64|357.79|357.64|357.64|357.49|18
1623842700000|2021-06-16 11:25:00|357.84|357.69|357.74|357.59|357.84|357.69|357.69|357.49|45
1623843000000|2021-06-16 11:30:00|357.79|357.54|357.74|357.59|357.79|357.64|357.74|357.54|12
1623843300000|2021-06-16 11:35:00|357.79|357.64|357.79|357.64|357.79|357.64|357.64|357.44|11
1623843600000|2021-06-16 11:40:00|357.84|357.69|357.84|357.64|357.84|357.69|357.84|357.64|14
1623843900000|2021-06-16 11:45:00|357.79|357.69|357.84|357.69|357.84|357.69|357.79|357.64|7
1623844200000|2021-06-16 11:50:00|357.89|357.74|357.89|357.74|357.89|357.74|357.89|357.74|7
1623844500000|2021-06-16 11:55:00|357.84|357.69|357.89|357.74|357.89|357.74|357.84|357.69|10
1623844800000|2021-06-16 12:00:00|357.84|357.69|357.89|357.74|357.94|357.79|357.84|357.69|27
1623845100000|2021-06-16 12:05:00|357.94|357.79|357.84|357.69|357.94|357.79|357.84|357.64|11
1623845400000|2021-06-16 12:10:00|357.89|357.74|358.04|357.89|358.04|357.89|357.89|357.74|11
1623845700000|2021-06-16 12:15:00|357.99|357.84|357.99|357.84|358.04|357.84|357.94|357.79|10
1623846000000|2021-06-16 12:20:00|357.94|357.79|357.89|357.74|357.99|357.84|357.89|357.74|12
1623846300000|2021-06-16 12:25:00|357.94|357.79|357.89|357.74|357.94|357.79|357.89|357.74|8
1623846600000|2021-06-16 12:30:00|357.94|357.79|357.99|357.84|357.99|357.84|357.94|357.79|33
1623846900000|2021-06-16 12:35:00|357.94|357.79|357.89|357.74|357.94|357.79|357.84|357.64|19
1623847200000|2021-06-16 12:40:00|357.94|357.79|357.84|357.64|357.94|357.79|357.79|357.64|8
1623847500000|2021-06-16 12:45:00|357.79|357.69|357.79|357.64|357.84|357.69|357.79|357.64|1
1623847800000|2021-06-16 12:50:00|357.84|357.59|357.69|357.54|357.84|357.59|357.69|357.54|17
1623848100000|2021-06-16 12:55:00|357.74|357.59|357.84|357.69|357.84|357.69|357.69|357.54|7
1623848400000|2021-06-16 13:00:00|357.89|357.74|357.84|357.69|357.94|357.79|357.84|357.69|24
1623848700000|2021-06-16 13:05:00|357.89|357.74|357.69|357.54|357.89|357.74|357.69|357.49|26
1623849000000|2021-06-16 13:10:00|357.74|357.59|357.84|357.64|357.84|357.69|357.74|357.59|5
1623849300000|2021-06-16 13:15:00|357.89|357.69|357.89|357.74|357.94|357.74|357.84|357.69|10
1623849600000|2021-06-16 13:20:00|357.94|357.69|357.74|357.59|357.94|357.69|357.74|357.54|39
1623849900000|2021-06-16 13:25:00|357.69|357.54|357.64|357.49|357.74|357.59|357.64|357.49|50
1623850200000|2021-06-16 13:30:00|357.69|357.54|357.59|357.44|357.74|357.59|357.54|357.39|218
1623850500000|2021-06-16 13:35:00|357.64|357.49|357.59|357.44|357.79|357.64|357.59|357.44|115
1623850800000|2021-06-16 13:40:00|357.64|357.49|357.64|357.49|357.69|357.54|357.54|357.39|104
1623851100000|2021-06-16 13:45:00|357.69|357.54|357.54|357.39|357.69|357.54|357.49|357.34|43
1623851400000|2021-06-16 13:50:00|357.49|357.34|357.39|357.24|357.54|357.39|357.34|357.19|83
1623851700000|2021-06-16 13:55:00|357.34|357.19|357.19|357.04|357.39|357.24|357.19|357.04|138
1623852000000|2021-06-16 14:00:00|357.24|357.09|357.19|357.04|357.29|357.09|357.19|357.04|62
1623852300000|2021-06-16 14:05:00|357.24|357.09|357.24|357.04|357.29|357.14|357.19|357.04|66
1623852600000|2021-06-16 14:10:00|357.19|357.09|357.19|357.04|357.24|357.09|357.14|356.99|52
1623852900000|2021-06-16 14:15:00|357.14|356.99|357.19|357.04|357.24|357.09|357.14|356.99|23
1623853200000|2021-06-16 14:20:00|357.24|357.09|357.29|357.14|357.34|357.19|357.24|357.09|51
1623853500000|2021-06-16 14:25:00|357.24|357.09|357.24|357.09|357.29|357.14|357.24|357.04|27
1623853800000|2021-06-16 14:30:00|357.29|357.14|357.34|357.19|357.34|357.19|357.24|357.09|38
1623854100000|2021-06-16 14:35:00|357.29|357.14|357.39|357.24|357.44|357.24|357.29|357.14|16
1623854400000|2021-06-16 14:40:00|357.34|357.19|357.29|357.14|357.39|357.19|357.29|357.09|17
1623854700000|2021-06-16 14:45:00|357.24|357.09|357.24|357.09|357.29|357.09|357.19|357.04|28
1623855000000|2021-06-16 14:50:00|357.29|357.04|357.24|357.04|357.29|357.04|357.24|357.04|29
1623855300000|2021-06-16 14:55:00|357.29|357.09|357.54|357.29|357.54|357.29|357.24|357.09|20
1623855600000|2021-06-16 15:00:00|357.59|357.34|357.64|357.49|357.64|357.49|357.54|357.34|13
1623855900000|2021-06-16 15:05:00|357.69|357.54|357.59|357.44|357.69|357.54|357.59|357.44|33
1623856200000|2021-06-16 15:10:00|357.64|357.49|357.69|357.54|357.69|357.54|357.59|357.49|36
1623856500000|2021-06-16 15:15:00|357.74|357.59|357.79|357.64|357.84|357.69|357.74|357.59|55
1623856800000|2021-06-16 15:20:00|357.74|357.59|357.69|357.54|357.74|357.59|357.69|357.54|4
1623857100000|2021-06-16 15:25:00|357.64|357.49|357.74|357.59|357.79|357.59|357.64|357.49|21
1623857400000|2021-06-16 15:30:00|357.69|357.54|357.59|357.44|357.69|357.54|357.59|357.44|16
1623857700000|2021-06-16 15:35:00|357.64|357.49|357.69|357.49|357.74|357.54|357.59|357.49|19
1623858000000|2021-06-16 15:40:00|357.74|357.54|357.84|357.69|357.89|357.74|357.74|357.49|33
1623858300000|2021-06-16 15:45:00|357.89|357.74|357.94|357.79|357.94|357.79|357.79|357.64|18
1623858600000|2021-06-16 15:50:00|357.89|357.74|357.84|357.69|357.94|357.79|357.69|357.54|73
1623858900000|2021-06-16 15:55:00|357.89|357.64|357.84|357.64|357.89|357.64|357.74|357.59|14
1623859200000|2021-06-16 16:00:00|357.79|357.69|357.84|357.69|357.89|357.69|357.79|357.59|14
1623859500000|2021-06-16 16:05:00|357.79|357.64|357.64|357.44|357.84|357.64|357.64|357.44|35
1623859800000|2021-06-16 16:10:00|357.59|357.39|357.49|357.34|357.64|357.44|357.44|357.29|7
1623860100000|2021-06-16 16:15:00|357.54|357.39|357.54|357.39|357.54|357.39|357.49|357.29|18
1623860400000|2021-06-16 16:20:00|357.49|357.34|357.44|357.24|357.59|357.39|357.39|357.24|13
1623860700000|2021-06-16 16:25:00|357.39|357.19|357.44|357.24|357.44|357.29|357.34|357.14|7
1623861000000|2021-06-16 16:30:00|357.49|357.29|357.54|357.39|357.54|357.39|357.49|357.24|14
1623861300000|2021-06-16 16:35:00|357.59|357.44|357.39|357.24|357.59|357.44|357.39|357.24|13
1623861600000|2021-06-16 16:40:00|357.34|357.19|357.39|357.24|357.44|357.29|357.34|357.19|7
1623861900000|2021-06-16 16:45:00|357.44|357.29|357.44|357.29|357.44|357.29|357.39|357.24|11
1623862200000|2021-06-16 16:50:00|357.49|357.34|357.44|357.29|357.49|357.34|357.44|357.29|7
1623862500000|2021-06-16 16:55:00|357.49|357.34|357.64|357.44|357.64|357.49|357.49|357.34|49
1623862800000|2021-06-16 17:00:00||357.39||357.44||357.49||357.39|3
1623863100000|2021-06-16 17:05:00|357.69|357.49|357.69|357.49|357.69|357.54|357.64|357.49|24
1623863400000|2021-06-16 17:10:00|357.74|357.54|357.74|357.54|357.74|357.59|357.69|357.54|19
1623863700000|2021-06-16 17:15:00|357.79|357.64|357.64|357.49|357.79|357.64|357.64|357.49|53
1623864000000|2021-06-16 17:20:00|357.69|357.54|357.69|357.49|357.69|357.54|357.64|357.44|18
1623864300000|2021-06-16 17:25:00|357.64|357.54|357.59|357.39|357.64|357.54|357.49|357.34|12
1623864600000|2021-06-16 17:30:00|357.64|357.44|357.79|357.59|357.79|357.64|357.64|357.39|26
1623864900000|2021-06-16 17:35:00|357.84|357.64|357.84|357.69|357.84|357.69|357.79|357.59|7
1623865200000|2021-06-16 17:40:00|357.89|357.64|357.89|357.69|357.89|357.69|357.79|357.59|10
1623865500000|2021-06-16 17:45:00|357.84|357.59|357.74|357.54|357.84|357.69|357.69|357.49|14
1623865800000|2021-06-16 17:50:00|357.69|357.49|357.79|357.44|357.79|357.64|357.54|357.34|11
1623866100000|2021-06-16 17:55:00|357.89|357.49|357.94|357.69|357.94|357.69|357.64|357.39|20
1623866400000|2021-06-16 18:00:00|357.69|357.44|357.29|356.79|357.94|357.44|356.89|356.54|85
1623866700000|2021-06-16 18:05:00|357.34|356.74|357.54|357.04|357.69|357.29|357.19|356.74|12
1623867000000|2021-06-16 18:10:00|357.49|357.09|357.19|356.94|357.69|357.34|357.04|356.74|27
1623867300000|2021-06-16 18:15:00|357.14|356.84|356.49|356.19|357.14|356.84|356.39|356.14|53
1623867600000|2021-06-16 18:20:00|356.44|356.14|356.79|356.59|356.79|356.59|356.39|356.14|11
1623867900000|2021-06-16 18:25:00|356.74|356.64|356.74|356.54|357.04|356.89|356.74|356.54|28
1623868200000|2021-06-16 18:30:00|356.69|356.49|356.54|356.29|356.79|356.59|356.44|356.19|33
1623868500000|2021-06-16 18:35:00|356.49|356.34|356.54|356.29|356.89|356.64|356.34|356.14|26
1623868800000|2021-06-16 18:40:00|356.59|356.34|356.19|355.99|356.59|356.34|356.14|355.99|31
1623869100000|2021-06-16 18:45:00|356.14|355.94|356.29|356.14|356.34|356.14|356.04|355.84|38
1623869400000|2021-06-16 18:50:00|356.24|356.04|356.69|356.49|356.79|356.59|356.24|355.99|81
1623869700000|2021-06-16 18:55:00|356.64|356.54|356.59|356.39|356.79|356.59|356.39|356.19|49
1623870000000|2021-06-16 19:00:00|356.54|356.34|356.94|356.74|356.94|356.74|356.49|356.34|25
1623870300000|2021-06-16 19:05:00|356.99|356.79|356.99|356.84|357.19|356.99|356.94|356.79|38
1623870600000|2021-06-16 19:10:00|357.04|356.89|357.19|357.04|357.29|357.09|357.04|356.84|52
1623870900000|2021-06-16 19:15:00|357.24|357.09|357.54|357.39|357.59|357.39|357.24|357.09|79
1623871200000|2021-06-16 19:20:00|357.49|357.34|357.74|357.54|357.74|357.59|357.44|357.29|26
1623871500000|2021-06-16 19:25:00|357.69|357.59|357.49|357.34|357.74|357.59|357.49|357.34|30
1623871800000|2021-06-16 19:30:00|357.54|357.39|357.49|357.34|357.69|357.54|357.44|357.24|24
1623872100000|2021-06-16 19:35:00|357.44|357.24|357.59|357.44|357.74|357.59|357.44|357.24|47
1623872400000|2021-06-16 19:40:00|357.64|357.39|357.59|357.39|357.79|357.64|357.54|357.39|52
1623872700000|2021-06-16 19:45:00|357.54|357.34|357.49|357.34|357.69|357.49|357.44|357.29|22
1623873000000|2021-06-16 19:50:00|357.44|357.29|357.44|357.24|357.69|357.49|357.44|357.24|48
1623873300000|2021-06-16 19:55:00|357.49|357.29|357.34|357.14|357.59|357.44|357.24|357.04|84
1623873600000|2021-06-16 20:00:00|357.39|357.09|357.44|357.24|357.49|357.29|357.34|357.09|25
1623873900000|2021-06-16 20:05:00|357.39|357.29|357.39|357.24|357.49|357.34|357.34|357.19|18
1623874200000|2021-06-16 20:10:00|357.44|357.29|357.44|357.29|357.49|357.29|357.39|357.24|7
1623874500000|2021-06-16 20:15:00|357.39|357.24|357.49|357.29|357.49|357.34|357.39|357.24|13
1623874800000|2021-06-16 20:20:00||357.34||357.34||357.34||357.29|7
1623875100000|2021-06-16 20:25:00|357.44|357.29|357.49|357.29|357.49|357.34|357.44|357.29|11
1623875400000|2021-06-16 20:30:00|357.44|357.34|357.39|357.24|357.49|357.34|357.39|357.24|17
1623875700000|2021-06-16 20:35:00|357.34|357.19|357.29|357.14|357.39|357.24|357.29|357.14|8
1623876000000|2021-06-16 20:40:00|357.34|357.19|357.44|357.24|357.44|357.29|357.34|357.19|23
1623876600000|2021-06-16 20:50:00|357.39||357.44||357.49||357.39||6
1623876900000|2021-06-16 20:55:00|357.39|357.29|357.64|357.44|357.64|357.49|357.39|357.29|26
1623877200000|2021-06-16 21:00:00|357.59|357.24|357.64|357.44|357.64|357.44|357.54|357.24|9
1623877500000|2021-06-16 21:05:00|357.69|357.19|357.89|357.24|357.89|357.24|357.64|357.19|25
1623877800000|2021-06-16 21:10:00||357.29||357.29||357.29||357.29|0
1623878400000|2021-06-16 21:20:00|357.79|357.19|357.69|357.09|357.79|357.19|357.69|357.09|0
1623878700000|2021-06-16 21:25:00|357.79|357.19|357.79|357.19|357.79|357.19|357.69|357.09|0
1623879000000|2021-06-16 21:30:00|357.69|357.09|357.79|357.19|357.79|357.19|357.69|357.09|0
1623879300000|2021-06-16 21:35:00|357.69|357.09|357.69|357.09|357.69|357.09|357.69|357.09|0
1623880200000|2021-06-16 21:50:00|357.79|357.19|357.79|357.19|357.79|357.19|357.69|357.09|0
1623880500000|2021-06-16 21:55:00|357.69|357.09|357.79|357.19|357.79|357.19|357.69|357.09|0
1623880800000|2021-06-16 22:00:00|357.89|357.29|357.39|356.79|357.89|357.29|357.29|356.69|0
1623881100000|2021-06-16 22:05:00|357.29|356.69|357.29|356.69|357.39|356.79|357.29|356.69|0
1623881400000|2021-06-16 22:10:00|357.39|356.79|357.29|356.69|357.39|356.79|357.19|356.59|0
1623881700000|2021-06-16 22:15:00|357.39|356.79|357.39|356.79|357.39|356.79|357.29|356.69|0
1623882600000|2021-06-16 22:30:00|357.49|356.89|357.49|356.89|357.49|356.89|357.39|356.79|0
1623883200000|2021-06-16 22:40:00|357.39|356.79|357.49|356.89|357.49|356.89|357.39|356.79|0
1623883500000|2021-06-16 22:45:00|357.39|356.79|357.49|356.89|357.49|356.89|357.39|356.79|0
1623883800000|2021-06-16 22:50:00|357.39|356.79|357.39|356.79|357.49|356.89|357.29|356.69|0
1623884400000|2021-06-16 23:00:00|357.29|356.69|357.39|356.79|357.39|356.79|357.29|356.69|0
1623884700000|2021-06-16 23:05:00|357.29|356.69|357.29|356.69|357.39|356.79|357.19|356.59|0
1623885000000|2021-06-16 23:10:00|357.39|356.79|357.39|356.79|357.39|356.79|357.29|356.69|0
1623885300000|2021-06-16 23:15:00|357.29|356.69|357.39|356.79|357.39|356.79|357.29|356.69|0
1623885600000|2021-06-16 23:20:00|357.29|356.69|357.29|356.69|357.39|356.79|357.29|356.69|0
1623885900000|2021-06-16 23:25:00|357.19|356.59|357.19|356.59|357.29|356.69|357.19|356.59|0
1623886200000|2021-06-16 23:30:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1623886800000|2021-06-16 23:40:00|357.09|356.49|357.19|356.59|357.19|356.59|357.09|356.49|0
1623887400000|2021-06-16 23:50:00|357.09|356.49|356.99|356.39|357.19|356.59|356.99|356.39|0
1623887700000|2021-06-16 23:55:00|356.89|356.29|356.99|356.39|356.99|356.39|356.89|356.29|0
1623888000000|2021-06-17 00:00:00|356.89|356.29|356.89|356.29|356.99|356.39|356.89|356.29|0
1623888300000|2021-06-17 00:05:00|356.79|356.19|356.69|356.09|356.79|356.19|356.69|356.09|0
1623888600000|2021-06-17 00:10:00|356.59|355.99|356.49|355.89|356.59|355.99|356.39|355.79|0
1623888900000|2021-06-17 00:15:00|356.59|355.99|356.19|355.59|356.59|355.99|356.09|355.49|0
1623889200000|2021-06-17 00:20:00|356.29|355.69|356.09|355.49|356.29|355.69|355.99|355.39|0
1623889500000|2021-06-17 00:25:00|355.99|355.39|356.19|355.59|356.19|355.59|355.99|355.39|0
1623889800000|2021-06-17 00:30:00|356.14|355.84|355.19|355.04|356.14|355.89|354.54|354.29|720
1623890100000|2021-06-17 00:35:00|355.24|355.09|355.44|355.24|355.44|355.24|355.04|354.89|463
1623890400000|2021-06-17 00:40:00|355.39|355.19|355.29|355.14|355.54|355.34|355.19|354.99|372
1623890700000|2021-06-17 00:45:00|355.24|355.09|355.19|355.04|355.44|355.24|354.84|354.64|563
1623891000000|2021-06-17 00:50:00|355.14|354.99|355.09|354.89|355.34|355.14|354.94|354.79|423
1623891300000|2021-06-17 00:55:00|355.04|354.94|355.34|355.14|355.34|355.19|354.94|354.79|402
1623891600000|2021-06-17 01:00:00|355.29|355.09|354.79|354.64|355.29|355.14|354.49|354.34|806
1623891900000|2021-06-17 01:05:00|354.89|354.69|355.34|355.19|355.34|355.19|354.84|354.69|833
1623892200000|2021-06-17 01:10:00|355.39|355.24|355.54|355.34|355.59|355.44|355.19|354.99|541
1623892500000|2021-06-17 01:15:00|355.49|355.29|355.39|355.24|355.79|355.64|355.34|355.14|502
1623892800000|2021-06-17 01:20:00|355.44|355.19|355.19|354.99|355.64|355.49|355.09|354.94|216
1623893100000|2021-06-17 01:25:00|355.14|355.04|355.04|354.89|355.19|355.04|354.84|354.69|263
1623893400000|2021-06-17 01:30:00|355.09|354.94|354.79|354.64|355.14|354.99|354.69|354.54|301
1623893700000|2021-06-17 01:35:00|354.84|354.69|354.89|354.74|354.94|354.79|354.79|354.59|144
1623894000000|2021-06-17 01:40:00|354.94|354.79|354.99|354.84|355.14|354.99|354.89|354.74|171
1623894300000|2021-06-17 01:45:00|354.94|354.79|355.24|355.09|355.39|355.19|354.89|354.74|150
1623894600000|2021-06-17 01:50:00|355.29|355.14|355.14|354.99|355.44|355.29|355.04|354.89|175
1623894900000|2021-06-17 01:55:00|355.19|355.04|355.49|355.34|355.64|355.49|355.14|355.04|160
1623895200000|2021-06-17 02:00:00|355.54|355.39|355.89|355.69|355.99|355.84|355.44|355.29|202
1623895500000|2021-06-17 02:05:00|355.84|355.74|355.79|355.64|355.94|355.79|355.74|355.59|89
1623895800000|2021-06-17 02:10:00|355.74|355.59|355.69|355.49|355.79|355.64|355.54|355.39|133
1623896100000|2021-06-17 02:15:00|355.64|355.54|355.79|355.64|355.89|355.74|355.64|355.49|101
1623896400000|2021-06-17 02:20:00|355.74|355.59|355.69|355.54|355.89|355.74|355.64|355.49|107
1623896700000|2021-06-17 02:25:00|355.64|355.49|355.64|355.49|355.74|355.54|355.59|355.44|81
1623897000000|2021-06-17 02:30:00|355.59|355.44|355.64|355.49|355.74|355.59|355.59|355.44|59
1623897300000|2021-06-17 02:35:00|355.69|355.54|355.39|355.24|355.69|355.54|355.34|355.19|265
1623897600000|2021-06-17 02:40:00|355.44|355.29|355.54|355.39|355.59|355.44|355.39|355.29|54
1623897900000|2021-06-17 02:45:00|355.49|355.34|355.59|355.44|355.84|355.69|355.49|355.34|124
1623898200000|2021-06-17 02:50:00|355.54|355.39|355.49|355.34|355.59|355.44|355.44|355.29|103
1623898500000|2021-06-17 02:55:00|355.54|355.39|355.64|355.49|355.64|355.49|355.44|355.29|77
1623898800000|2021-06-17 03:00:00|355.69|355.54|355.84|355.69|355.89|355.74|355.69|355.54|111
1623899100000|2021-06-17 03:05:00|355.89|355.74|356.34|356.19|356.34|356.19|355.89|355.74|295
1623899400000|2021-06-17 03:10:00|356.39|356.24|356.74|356.59|356.79|356.64|356.39|356.24|394
1623899700000|2021-06-17 03:15:00|356.79|356.54|357.04|356.89|357.04|356.89|356.74|356.54|217
1623900000000|2021-06-17 03:20:00|356.99|356.84|357.09|356.94|357.14|356.99|356.99|356.84|390
1623900300000|2021-06-17 03:25:00|357.14|356.99|357.19|357.04|357.24|357.09|357.09|356.94|222
1623900600000|2021-06-17 03:30:00|357.24|357.09|357.49|357.34|357.54|357.39|357.14|356.99|264
1623900900000|2021-06-17 03:35:00|357.54|357.39|357.39|357.24|357.59|357.44|357.39|357.24|327
1623901200000|2021-06-17 03:40:00|357.44|357.29|357.19|357.04|357.44|357.29|357.19|357.04|170
1623901500000|2021-06-17 03:45:00|357.24|357.09|357.59|357.44|357.59|357.44|357.24|357.09|184
1623901800000|2021-06-17 03:50:00|357.54|357.39|357.89|357.74|357.89|357.74|357.54|357.39|310
1623902100000|2021-06-17 03:55:00|357.84|357.69|357.94|357.79|357.94|357.79|357.69|357.54|206
1623902400000|2021-06-17 04:00:00|357.89|357.74|358.19|358.04|358.19|358.04|357.84|357.69|303
1623902700000|2021-06-17 04:05:00|358.24|358.09|358.24|358.09|358.24|358.09|358.14|357.99|157
1623903000000|2021-06-17 04:10:00|358.29|358.14|358.29|358.14|358.39|358.24|358.24|358.14|166
1623903300000|2021-06-17 04:15:00|358.34|358.19|358.34|358.19|358.39|358.19|358.29|358.14|115
1623903600000|2021-06-17 04:20:00|358.39|358.24|358.24|358.04|358.39|358.24|358.19|358.04|113
1623903900000|2021-06-17 04:25:00|358.19|357.94|358.14|357.99|358.19|357.99|358.04|357.89|88
1623904200000|2021-06-17 04:30:00|358.19|358.04|357.89|357.74|358.19|358.04|357.89|357.74|66
1623904500000|2021-06-17 04:35:00|357.84|357.69|357.74|357.59|357.89|357.69|357.49|357.29|163
1623904800000|2021-06-17 04:40:00|357.69|357.54|357.69|357.54|357.69|357.54|357.69|357.54|27
1623905100000|2021-06-17 04:45:00|357.59|357.44|357.64|357.49|357.64|357.49|357.54|357.39|56
1623905400000|2021-06-17 04:50:00|357.59|357.44|357.69|357.54|357.74|357.54|357.54|357.39|54
1623905700000|2021-06-17 04:55:00|357.64|357.49|357.74|357.59|357.74|357.59|357.59|357.44|50
1623906000000|2021-06-17 05:00:00|357.69|357.54|357.69|357.54|357.84|357.64|357.64|357.49|93
1623906300000|2021-06-17 05:05:00|357.64|357.49|357.44|357.29|357.69|357.54|357.44|357.29|65
1623906600000|2021-06-17 05:10:00|357.39|357.24|357.44|357.29|357.54|357.39|357.39|357.24|79
1623906900000|2021-06-17 05:15:00|357.39|357.24|357.69|357.54|357.69|357.54|357.39|357.24|82
1623907200000|2021-06-17 05:20:00|357.64|357.49|357.64|357.49|357.64|357.54|357.59|357.44|38
1623907500000|2021-06-17 05:25:00|357.59|357.44|357.54|357.39|357.59|357.44|357.54|357.39|25
1623907800000|2021-06-17 05:30:00|357.59|357.44|357.94|357.79|357.94|357.79|357.59|357.44|160
1623908100000|2021-06-17 05:35:00|358.04|357.84|357.94|357.79|358.29|358.14|357.94|357.79|240
1623908400000|2021-06-17 05:40:00|357.99|357.84|357.99|357.84|358.04|357.84|357.94|357.79|99
1623908700000|2021-06-17 05:45:00|357.94|357.79|357.99|357.84|358.04|357.89|357.84|357.69|70
1623909000000|2021-06-17 05:50:00|357.94|357.79|358.04|357.89|358.14|357.99|357.94|357.79|91
1623909300000|2021-06-17 05:55:00|357.99|357.84|357.84|357.69|358.09|357.89|357.79|357.64|82
1623909600000|2021-06-17 06:00:00|357.89|357.74|357.59|357.44|357.94|357.79|357.49|357.34|138
1623909900000|2021-06-17 06:05:00|357.64|357.39|357.39|357.24|357.64|357.39|357.34|357.19|134
1623910200000|2021-06-17 06:10:00|357.44|357.19|357.49|357.34|357.59|357.44|357.34|357.19|110
1623910500000|2021-06-17 06:15:00|357.39|357.24|357.34|357.19|357.44|357.29|357.34|357.19|56
1623910800000|2021-06-17 06:20:00|357.29|357.14|357.64|357.49|357.64|357.49|357.29|357.14|117
1623911100000|2021-06-17 06:25:00|357.69|357.54|357.64|357.49|357.69|357.54|357.59|357.44|100
1623911400000|2021-06-17 06:30:00|357.59|357.44|357.24|357.09|357.59|357.44|357.24|357.09|82
1623911700000|2021-06-17 06:35:00|357.19|357.04|357.14|356.99|357.24|357.09|356.99|356.84|204
1623912000000|2021-06-17 06:40:00|357.19|357.04|357.04|356.89|357.19|357.04|356.99|356.84|102
1623912300000|2021-06-17 06:45:00|356.99|356.84|357.04|356.89|357.09|356.94|356.74|356.59|144
1623912600000|2021-06-17 06:50:00|356.99|356.84|356.89|356.74|357.04|356.89|356.79|356.64|67
1623912900000|2021-06-17 06:55:00|356.84|356.69|356.94|356.79|357.09|356.94|356.84|356.69|73
1623913200000|2021-06-17 07:00:00|356.99|356.84|357.29|357.14|357.39|357.24|356.94|356.84|89
1623913500000|2021-06-17 07:05:00|357.34|357.19|357.29|357.14|357.34|357.19|357.14|356.99|96
1623913800000|2021-06-17 07:10:00|357.24|357.09|357.29|357.14|357.29|357.14|357.09|356.94|98
1623914100000|2021-06-17 07:15:00|357.34|357.19|357.44|357.24|357.49|357.34|357.29|357.14|123
1623914400000|2021-06-17 07:20:00|357.49|357.29|357.34|357.19|357.49|357.34|357.29|357.14|62
1623914700000|2021-06-17 07:25:00|357.29|357.14|357.34|357.19|357.44|357.29|357.29|357.14|95
1623915000000|2021-06-17 07:30:00|357.29|357.14|357.19|357.04|357.29|357.14|357.14|356.99|78
1623915300000|2021-06-17 07:35:00|357.14|356.99|356.99|356.84|357.14|356.99|356.89|356.69|429
1623915600000|2021-06-17 07:40:00|357.09|356.89|356.84|356.69|357.09|356.89|356.79|356.59|131
1623915900000|2021-06-17 07:45:00|356.94|356.79|356.79|356.64|356.99|356.84|356.79|356.59|124
1623916200000|2021-06-17 07:50:00|356.84|356.69|356.49|356.34|356.84|356.69|356.49|356.34|226
1623916500000|2021-06-17 07:55:00|356.44|356.29|356.59|356.44|356.64|356.49|356.44|356.29|292
1623916800000|2021-06-17 08:00:00|356.54|356.39|356.64|356.49|356.79|356.64|356.54|356.34|314
1623917100000|2021-06-17 08:05:00|356.69|356.54|356.54|356.39|356.79|356.64|356.44|356.29|242
1623917400000|2021-06-17 08:10:00|356.49|356.34|356.54|356.39|356.59|356.44|356.39|356.24|219
1623917700000|2021-06-17 08:15:00|356.49|356.34|356.54|356.34|356.59|356.39|356.29|356.14|205
1623918000000|2021-06-17 08:20:00|356.59|356.39|356.59|356.44|356.64|356.49|356.49|356.34|173
1623918300000|2021-06-17 08:25:00|356.54|356.39|356.44|356.29|356.64|356.44|356.34|356.19|172
1623918600000|2021-06-17 08:30:00|356.39|356.24|356.64|356.44|356.64|356.44|356.34|356.19|327
1623918900000|2021-06-17 08:35:00|356.59|356.49|356.49|356.29|356.64|356.49|356.39|356.24|144
1623919200000|2021-06-17 08:40:00|356.44|356.34|356.59|356.44|356.64|356.49|356.44|356.24|256
1623919500000|2021-06-17 08:45:00|356.54|356.39|356.54|356.39|356.69|356.54|356.44|356.29|207
1623919800000|2021-06-17 08:50:00|356.49|356.34|356.24|356.09|356.54|356.39|356.24|356.09|191
1623920100000|2021-06-17 08:55:00|356.19|356.04|356.24|356.09|356.24|356.09|355.94|355.79|451
1623920400000|2021-06-17 09:00:00|356.29|356.14|356.24|356.09|356.34|356.14|356.04|355.89|435
1623920700000|2021-06-17 09:05:00|356.14|355.99|356.29|356.14|356.29|356.14|356.04|355.89|298
1623921000000|2021-06-17 09:10:00|356.34|356.19|356.29|356.09|356.59|356.44|356.19|355.99|189
1623921300000|2021-06-17 09:15:00|356.34|356.14|356.59|356.44|356.74|356.59|356.29|356.14|170
1623921600000|2021-06-17 09:20:00|356.89|356.29|356.89|356.29|356.89|356.29|356.89|356.29|0
1623921900000|2021-06-17 09:25:00|356.99|356.39|356.69|356.09|356.99|356.39|356.69|356.09|35
1623922200000|2021-06-17 09:30:00|356.59|355.99|356.59|355.99|356.59|355.99|356.59|355.99|0
1623922500000|2021-06-17 09:35:00|356.69|356.09|356.69|356.09|356.69|356.09|356.69|356.09|0
1623922800000|2021-06-17 09:40:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1623923100000|2021-06-17 09:45:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1623923400000|2021-06-17 09:50:00|356.54|356.29|356.29|356.09|356.59|356.34|356.29|356.09|5
1623923700000|2021-06-17 09:55:00|356.34|356.14|356.39|356.19|356.44|356.24|356.34|356.14|26
1623924000000|2021-06-17 10:00:00|356.44|356.24|356.49|356.29|356.49|356.34|356.39|356.19|8
1623924300000|2021-06-17 10:05:00|356.44|356.34|356.34|356.19|356.49|356.34|356.34|356.19|4
1623924600000|2021-06-17 10:10:00|356.39|356.14|356.39|356.24|356.44|356.29|356.34|356.14|12
1623924900000|2021-06-17 10:15:00|356.34|356.19|356.39|356.19|356.44|356.29|356.34|356.14|9
1623925200000|2021-06-17 10:20:00|356.34|356.24|356.34|356.14|356.44|356.24|356.24|356.09|18
1623925500000|2021-06-17 10:25:00|356.39|356.19|356.29|356.14|356.39|356.24|356.24|356.09|11
1623925800000|2021-06-17 10:30:00|356.24|356.09|356.24|356.09|356.39|356.24|356.24|356.09|6
1623926100000|2021-06-17 10:35:00|356.19|356.04|356.14|355.99|356.24|356.09|356.14|355.94|10
1623926400000|2021-06-17 10:40:00|356.19|356.04|356.14|355.94|356.24|356.09|356.09|355.89|7
1623926700000|2021-06-17 10:45:00|356.09|355.99|356.34|356.14|356.34|356.14|356.09|355.94|7
1623927000000|2021-06-17 10:50:00|356.29|356.09|356.39|356.24|356.39|356.24|356.19|356.04|3
1623927300000|2021-06-17 10:55:00|356.44|356.19|356.44|356.24|356.44|356.29|356.39|356.14|8
1623927600000|2021-06-17 11:00:00|356.49|356.29|356.49|356.34|356.49|356.34|356.39|356.24|11
1623927900000|2021-06-17 11:05:00|356.54|356.29|356.84|356.69|356.84|356.69|356.54|356.29|10
1623928200000|2021-06-17 11:10:00|356.79|356.64|356.69|356.54|356.84|356.69|356.69|356.49|21
1623928500000|2021-06-17 11:15:00|356.74|356.59|356.59|356.44|356.74|356.59|356.49|356.34|7
1623928800000|2021-06-17 11:20:00|356.64|356.49|356.79|356.59|356.79|356.59|356.59|356.44|5
1623929100000|2021-06-17 11:25:00|356.74|356.64|356.84|356.64|356.84|356.69|356.69|356.54|7
1623929400000|2021-06-17 11:30:00|356.79|356.59|356.74|356.59|356.84|356.64|356.74|356.54|4
1623929700000|2021-06-17 11:35:00|356.69|356.54|356.64|356.49|356.79|356.59|356.64|356.44|4
1623930000000|2021-06-17 11:40:00|356.69|356.54|356.59|356.44|356.69|356.54|356.54|356.39|6
1623930300000|2021-06-17 11:45:00|356.64|356.49|356.59|356.44|356.64|356.49|356.44|356.29|8
1623930600000|2021-06-17 11:50:00|356.54|356.39|356.69|356.49|356.69|356.49|356.49|356.34|6
1623930900000|2021-06-17 11:55:00|356.64|356.54|356.49|356.34|356.69|356.54|356.49|356.34|36
1623931200000|2021-06-17 12:00:00|356.54|356.39|356.59|356.39|356.64|356.44|356.49|356.34|14
1623931500000|2021-06-17 12:05:00|356.54|356.44|356.59|356.44|356.64|356.49|356.54|356.39|4
1623931800000|2021-06-17 12:10:00|356.64|356.39|356.59|356.34|356.64|356.44|356.54|356.34|0
1623932100000|2021-06-17 12:15:00|356.54|356.39|356.39|356.19|356.59|356.39|356.39|356.19|0
1623932400000|2021-06-17 12:20:00|356.44|356.24|356.24|356.09|356.44|356.24|356.24|356.09|12
1623932700000|2021-06-17 12:25:00|356.29|356.14|356.29|356.14|356.39|356.19|356.24|356.09|26
1623933000000|2021-06-17 12:30:00|356.34|356.19|356.49|356.29|356.59|356.34|356.34|356.14|7
1623933300000|2021-06-17 12:35:00|356.54|356.24|356.44|356.24|356.54|356.29|356.39|356.19|0
1623933600000|2021-06-17 12:40:00|356.39|356.29|356.44|356.24|356.49|356.29|356.29|356.14|15
1623933900000|2021-06-17 12:45:00|356.39|356.29|356.44|356.29|356.54|356.39|356.39|356.24|17
1623934200000|2021-06-17 12:50:00|356.39|356.24|356.39|356.24|356.44|356.29|356.34|356.19|21
1623934500000|2021-06-17 12:55:00|356.34|356.19|356.34|356.19|356.39|356.24|356.29|356.14|27
1623934800000|2021-06-17 13:00:00|356.39|356.24|356.44|356.24|356.49|356.34|356.34|356.19|35
1623935100000|2021-06-17 13:05:00|356.49|356.34|356.59|356.39|356.59|356.39|356.44|356.29|7
1623935400000|2021-06-17 13:10:00|356.54|356.44|356.59|356.44|356.64|356.49|356.54|356.39|1
1623935700000|2021-06-17 13:15:00|356.64|356.49|356.69|356.54|356.74|356.54|356.54|356.39|12
1623936000000|2021-06-17 13:20:00|356.74|356.49|356.79|356.64|356.84|356.69|356.69|356.49|4
1623936300000|2021-06-17 13:25:00|356.84|356.69|356.64|356.49|356.84|356.69|356.64|356.44|46
1623936600000|2021-06-17 13:30:00|356.59|356.44|357.04|356.84|357.04|356.89|356.54|356.39|232
1623936900000|2021-06-17 13:35:00|356.99|356.89|357.44|357.24|357.49|357.34|356.99|356.84|119
1623937200000|2021-06-17 13:40:00|357.39|357.19|357.09|356.89|357.44|357.19|356.94|356.79|104
1623937500000|2021-06-17 13:45:00|357.14|356.94|356.89|356.74|357.19|356.99|356.89|356.74|120
1623937800000|2021-06-17 13:50:00|356.94|356.79|357.04|356.84|357.04|356.84|356.79|356.59|119
1623938100000|2021-06-17 13:55:00|357.09|356.89|357.14|356.84|357.24|357.09|356.89|356.69|114
1623938400000|2021-06-17 14:00:00|357.19|356.89|357.14|356.94|357.29|357.09|357.04|356.84|21
1623938700000|2021-06-17 14:05:00|357.19|356.89|357.09|356.89|357.19|356.99|356.99|356.79|30
1623939000000|2021-06-17 14:10:00|357.04|356.84|356.89|356.74|357.09|356.89|356.89|356.69|25
1623939300000|2021-06-17 14:15:00|356.94|356.79|357.09|356.89|357.09|356.89|356.89|356.74|23
1623939600000|2021-06-17 14:20:00|357.04|356.94|356.99|356.84|357.09|356.94|356.94|356.79|36
1623939900000|2021-06-17 14:25:00|356.94|356.79|357.04|356.84|357.04|356.89|356.94|356.79|28
1623940200000|2021-06-17 14:30:00|356.99|356.89|357.04|356.89|357.04|356.89|356.94|356.79|22
1623940500000|2021-06-17 14:35:00|357.09|356.94|357.39|357.19|357.39|357.19|357.09|356.94|52
1623940800000|2021-06-17 14:40:00|357.44|357.24|357.24|357.09|357.44|357.24|357.24|357.04|3
1623941100000|2021-06-17 14:45:00|357.29|357.14|357.19|356.99|357.39|357.24|357.04|356.89|19
1623941400000|2021-06-17 14:50:00|357.14|357.04|357.04|356.84|357.24|357.04|356.99|356.84|13
1623941700000|2021-06-17 14:55:00|356.99|356.89|356.84|356.69|357.04|356.89|356.79|356.59|27
1623942000000|2021-06-17 15:00:00|356.89|356.64|356.69|356.49|356.94|356.79|356.64|356.49|19
1623942300000|2021-06-17 15:05:00|356.64|356.54|356.54|356.39|356.69|356.54|356.49|356.34|52
1623942600000|2021-06-17 15:10:00|356.59|356.44|356.24|356.09|356.59|356.44|356.19|355.99|38
1623942900000|2021-06-17 15:15:00|356.29|356.04|356.64|356.49|356.64|356.49|356.24|356.04|50
1623943200000|2021-06-17 15:20:00|356.59|356.44|356.34|356.19|356.64|356.49|356.29|356.14|49
1623943500000|2021-06-17 15:25:00|356.29|356.14|356.79|356.64|356.79|356.64|356.29|356.09|9
1623943800000|2021-06-17 15:30:00|356.84|356.59|356.74|356.54|356.84|356.69|356.54|356.39|23
1623944100000|2021-06-17 15:35:00|356.69|356.59|356.69|356.54|356.79|356.64|356.64|356.49|11
1623944400000|2021-06-17 15:40:00|356.64|356.49|356.64|356.49|356.64|356.54|356.54|356.39|25
1623944700000|2021-06-17 15:45:00|356.59|356.44|356.69|356.54|356.69|356.54|356.59|356.44|54
1623945000000|2021-06-17 15:50:00|356.64|356.49|356.44|356.24|356.69|356.49|356.29|356.14|22
1623945300000|2021-06-17 15:55:00|356.49|356.29|356.29|356.09|356.49|356.34|356.24|356.09|6
1623945600000|2021-06-17 16:00:00|356.24|356.14|356.44|356.29|356.54|356.34|356.24|356.09|24
1623945900000|2021-06-17 16:05:00|356.39|356.24|356.39|356.19|356.44|356.29|356.29|356.09|25
1623946200000|2021-06-17 16:10:00|356.44|356.14|356.44|356.29|356.44|356.29|356.29|356.14|3
1623946500000|2021-06-17 16:15:00|356.39|356.24|355.89|355.74|356.39|356.24|355.89|355.74|34
1623946800000|2021-06-17 16:20:00|355.94|355.69|355.59|355.39|355.94|355.69|355.54|355.39|60
1623947100000|2021-06-17 16:25:00|355.64|355.44|355.64|355.44|355.74|355.59|355.59|355.39|31
1623947400000|2021-06-17 16:30:00|355.59|355.39|355.74|355.59|355.74|355.59|355.49|355.29|13
1623947700000|2021-06-17 16:35:00|355.79|355.54|355.94|355.74|355.94|355.79|355.79|355.54|3
1623948000000|2021-06-17 16:40:00|355.99|355.79|355.99|355.74|356.04|355.79|355.94|355.74|7
1623948300000|2021-06-17 16:45:00|355.94|355.79|356.04|355.79|356.04|355.89|355.94|355.74|0
1623948600000|2021-06-17 16:50:00|355.99|355.89|356.34|356.14|356.39|356.24|355.94|355.89|27
1623948900000|2021-06-17 16:55:00|356.29|356.09|356.24|355.99|356.44|356.24|356.24|355.99|8
1623949200000|2021-06-17 17:00:00|356.29|355.94|356.44|356.04|356.44|356.24|356.19|355.94|2
1623949500000|2021-06-17 17:05:00|356.54|356.09|356.69|356.44|356.69|356.49|356.54|356.09|5
1623949800000|2021-06-17 17:10:00|356.64|356.49|356.99|356.69|356.99|356.69|356.64|356.44|92
1623950100000|2021-06-17 17:15:00|356.94|356.64|357.14|356.79|357.19|356.89|356.79|356.64|68
1623950400000|2021-06-17 17:20:00|357.09|356.84|357.04|356.79|357.14|356.84|357.04|356.79|3
1623950700000|2021-06-17 17:25:00|357.09|356.84|357.09|356.84|357.09|356.84|356.99|356.79|19
1623951000000|2021-06-17 17:30:00|357.04|356.79|357.14|356.94|357.14|356.94|357.04|356.79|0
1623951300000|2021-06-17 17:35:00|357.09|356.89|357.14|356.94|357.14|356.94|357.09|356.84|4
1623951600000|2021-06-17 17:40:00|357.09|356.89|357.09|356.89|357.14|356.94|357.09|356.89|1
1623951900000|2021-06-17 17:45:00|357.04|356.94|357.14|356.94|357.14|356.99|357.04|356.84|4
1623952200000|2021-06-17 17:50:00|357.09|356.89|357.04|356.84|357.14|356.94|356.99|356.84|2
1623952500000|2021-06-17 17:55:00|357.09|356.79|357.04|356.79|357.09|356.84|357.04|356.79|2
1623952800000|2021-06-17 18:00:00|357.09|356.84|357.04|356.74|357.09|356.84|357.04|356.74|0
1623953100000|2021-06-17 18:05:00|357.09|356.79|356.94|356.69|357.09|356.79|356.84|356.69|3
1623953400000|2021-06-17 18:10:00|356.99|356.74|356.99|356.79|356.99|356.79|356.94|356.69|0
1623953700000|2021-06-17 18:15:00|357.04|356.84|357.04|356.74|357.04|356.84|356.99|356.74|3
1623954000000|2021-06-17 18:20:00|356.99|356.79|357.04|356.79|357.04|356.79|356.99|356.74|12
1623954300000|2021-06-17 18:25:00|357.09|356.74|357.09|356.89|357.14|356.94|357.09|356.74|4
1623954600000|2021-06-17 18:30:00|357.14|356.94|356.99|356.79|357.14|356.94|356.99|356.79|1
1623954900000|2021-06-17 18:35:00|357.04|356.84|356.84|356.64|357.04|356.84|356.84|356.64|3
1623955200000|2021-06-17 18:40:00|356.89|356.69|356.89|356.64|356.89|356.69|356.84|356.64|1
1623955500000|2021-06-17 18:45:00|356.84|356.69|356.84|356.64|356.89|356.69|356.79|356.59|3
1623955800000|2021-06-17 18:50:00|356.79|356.59|356.84|356.64|356.89|356.64|356.74|356.59|3
1623956100000|2021-06-17 18:55:00|356.89|356.69|356.79|356.59|356.89|356.69|356.79|356.59|5
1623956400000|2021-06-17 19:00:00|356.84|356.64|356.94|356.64|356.94|356.64|356.74|356.59|3
1623956700000|2021-06-17 19:05:00|356.89|356.59|356.94|356.64|356.99|356.64|356.89|356.59|2
1623957000000|2021-06-17 19:10:00|356.99|356.59|357.09|356.84|357.09|356.84|356.99|356.59|4
1623957300000|2021-06-17 19:15:00|357.14||357.14||357.14||357.09||3
1623957600000|2021-06-17 19:20:00|357.19|356.89|357.14|356.84|357.19|356.89|357.14|356.79|5
1623957900000|2021-06-17 19:25:00|357.19|356.89|357.19|356.89|357.19|356.89|357.19|356.84|2
1623958200000|2021-06-17 19:30:00|357.24|356.84|357.24|356.89|357.29|356.89|357.14|356.84|4
1623958500000|2021-06-17 19:35:00|357.19|356.84|357.34|357.09|357.34|357.14|356.99|356.84|9
1623958800000|2021-06-17 19:40:00|357.19|357.04|357.34|357.04|357.34|357.09|357.19|357.04|3
1623959100000|2021-06-17 19:45:00|357.29|357.09|357.29|357.04|357.34|357.09|357.29|357.04|2
1623959400000|2021-06-17 19:50:00|357.24|356.99|357.14|356.84|357.29|356.99|356.99|356.84|7
1623959700000|2021-06-17 19:55:00|357.19|356.89|357.24|356.89|357.29|357.14|356.99|356.84|35
1623960000000|2021-06-17 20:00:00|357.19|356.84|357.09|356.79|357.24|356.89|357.04|356.74|39
1623960300000|2021-06-17 20:05:00|357.14||357.14||357.14||357.14||0
1623960600000|2021-06-17 20:10:00|357.09||357.14||357.14||357.09||0
1623961200000|2021-06-17 20:20:00|357.04|356.74|357.09|356.79|357.09|356.79|357.04|356.74|0
1623961500000|2021-06-17 20:25:00|357.04|356.74|357.04|356.79|357.04|356.79|357.04|356.74|0
1623961800000|2021-06-17 20:30:00|357.09|356.74|357.14|356.79|357.14|356.84|357.09|356.74|1
1623962400000|2021-06-17 20:40:00|357.19|356.84|357.24|356.89|357.24|356.89|357.19|356.79|3
1623962700000|2021-06-17 20:45:00|357.19|356.84|357.19|356.84|357.24|356.84|357.19|356.84|3
1623963300000|2021-06-17 20:55:00|357.14|356.74|357.04|356.74|357.14|356.79|356.89|356.69|11
1623963600000|2021-06-17 21:00:00|357.09|356.64|357.14|356.54|357.14|356.64|357.09|356.54|0
1623963900000|2021-06-17 21:05:00|357.09||357.09||357.09||357.09||0
1623964200000|2021-06-17 21:10:00||356.49||356.49||356.49||356.49|4
1623967200000|2021-06-17 22:00:00|357.19|356.59|357.19|356.59|357.19|356.59|357.09|356.49|0
1623968700000|2021-06-17 22:25:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1623969000000|2021-06-17 22:30:00|357.29|356.69|357.29|356.69|357.29|356.69|357.19|356.59|0
1623969600000|2021-06-17 22:40:00|357.19|356.59|357.29|356.69|357.29|356.69|357.19|356.59|0
1623970200000|2021-06-17 22:50:00|357.39|356.79|357.39|356.79|357.39|356.79|357.39|356.79|0
1623970500000|2021-06-17 22:55:00|357.29|356.69|357.39|356.79|357.39|356.79|357.29|356.69|0
1623970800000|2021-06-17 23:00:00|357.29|356.69|357.29|356.69|357.39|356.79|357.29|356.69|0
1623971100000|2021-06-17 23:05:00|357.19|356.59|357.29|356.69|357.29|356.69|357.19|356.59|0
1623972000000|2021-06-17 23:20:00|357.19|356.59|357.19|356.59|357.29|356.69|357.19|356.59|0
1623972300000|2021-06-17 23:25:00|357.29|356.69|357.29|356.69|357.29|356.69|357.19|356.59|0
1623972600000|2021-06-17 23:30:00|357.19|356.59|357.19|356.59|357.19|356.59|357.19|356.59|0
1623972900000|2021-06-17 23:35:00|357.29|356.69|357.29|356.69|357.29|356.69|357.29|356.69|0
1623973200000|2021-06-17 23:40:00|357.19|356.59|357.19|356.59|357.19|356.59|357.19|356.59|0
1623973500000|2021-06-17 23:45:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1623973800000|2021-06-17 23:50:00|357.09|356.49|357.09|356.49|357.19|356.59|357.09|356.49|0
1623974100000|2021-06-17 23:55:00|357.19|356.59|357.09|356.49|357.19|356.59|357.09|356.49|0
1623974400000|2021-06-18 00:00:00|356.99|356.39|356.99|356.39|357.09|356.49|356.89|356.29|0
1623974700000|2021-06-18 00:05:00|356.89|356.29|356.99|356.39|356.99|356.39|356.89|356.29|0
1623975000000|2021-06-18 00:10:00|357.09|356.49|357.09|356.49|357.09|356.49|356.99|356.39|0
1623975300000|2021-06-18 00:15:00|356.99|356.39|356.99|356.39|357.09|356.49|356.99|356.39|0
1623975600000|2021-06-18 00:20:00|357.09|356.49|357.09|356.49|357.09|356.49|357.09|356.49|0
1623975900000|2021-06-18 00:25:00|356.99|356.39|357.19|356.59|357.19|356.59|356.99|356.39|0
1623976200000|2021-06-18 00:30:00|356.99|356.64|357.29|357.04|357.64|357.44|356.74|356.49|593
1623976500000|2021-06-18 00:35:00|357.34|357.09|357.94|357.79|358.04|357.84|357.19|357.04|507
1623976800000|2021-06-18 00:40:00|357.89|357.69|357.64|357.44|357.99|357.84|357.44|357.29|441
1623977100000|2021-06-18 00:45:00|357.59|357.39|357.19|356.99|357.59|357.44|357.19|356.99|254
1623977400000|2021-06-18 00:50:00|357.14|356.94|357.19|356.99|357.19|356.99|356.74|356.54|266
1623977700000|2021-06-18 00:55:00|357.24|357.04|356.44|356.24|357.24|357.09|356.34|356.14|226
1623978000000|2021-06-18 01:00:00|356.49|356.29|356.69|356.54|356.69|356.54|356.04|355.84|533
1623978300000|2021-06-18 01:05:00|356.74|356.59|356.74|356.49|356.89|356.74|356.39|356.19|326
1623978600000|2021-06-18 01:10:00|356.69|356.54|356.54|356.39|356.79|356.64|356.39|356.19|235
1623978900000|2021-06-18 01:15:00|356.49|356.34|356.59|356.44|356.64|356.49|356.39|356.24|183
1623979200000|2021-06-18 01:20:00|356.54|356.39|356.04|355.84|356.59|356.44|355.89|355.74|232
1623979500000|2021-06-18 01:25:00|355.99|355.89|355.89|355.69|356.14|355.99|355.84|355.69|133
1623979800000|2021-06-18 01:30:00|355.84|355.74|356.14|355.99|356.14|355.99|355.79|355.64|149
1623980100000|2021-06-18 01:35:00|356.09|355.94|356.53|356.38|356.58|356.43|356.09|355.94|194
1623980400000|2021-06-18 01:40:00|356.58|356.43|356.43|356.23|356.63|356.43|356.18|356.03|414
1623980700000|2021-06-18 01:45:00|356.38|356.28|356.38|356.23|356.53|356.33|356.33|356.18|79
1623981000000|2021-06-18 01:50:00|356.43|356.28|356.68|356.48|356.68|356.53|356.43|356.28|170
1623981300000|2021-06-18 01:55:00|356.63|356.53|356.23|356.03|356.68|356.53|356.13|355.98|154
1623981600000|2021-06-18 02:00:00|356.28|356.08|356.08|355.93|356.28|356.13|356.08|355.93|117
1623981900000|2021-06-18 02:05:00|356.03|355.88|356.23|356.08|356.33|356.18|356.03|355.88|83
1623982200000|2021-06-18 02:10:00|356.28|356.13|356.18|355.98|356.38|356.23|356.13|355.98|100
1623982500000|2021-06-18 02:15:00|356.13|356.03|356.03|355.88|356.23|356.08|356.03|355.88|60
1623982800000|2021-06-18 02:20:00|355.98|355.83|355.88|355.73|355.98|355.83|355.78|355.63|126
1623983100000|2021-06-18 02:25:00|355.93|355.78|355.68|355.53|355.98|355.83|355.68|355.53|103
1623983400000|2021-06-18 02:30:00|355.73|355.58|355.78|355.58|355.78|355.63|355.63|355.48|101
1623983700000|2021-06-18 02:35:00|355.73|355.53|355.98|355.83|355.98|355.83|355.63|355.48|64
1623984000000|2021-06-18 02:40:00|356.03|355.78|355.88|355.73|356.03|355.83|355.68|355.53|110
1623984300000|2021-06-18 02:45:00|355.93|355.78|355.73|355.53|356.03|355.83|355.73|355.53|90
1623984600000|2021-06-18 02:50:00|355.78|355.58|355.98|355.83|356.03|355.83|355.73|355.58|81
1623984900000|2021-06-18 02:55:00|356.03|355.78|355.98|355.83|356.08|355.88|355.93|355.78|66
1623985200000|2021-06-18 03:00:00|356.03|355.88|355.88|355.73|356.08|355.88|355.83|355.68|130
1623985500000|2021-06-18 03:05:00|355.83|355.68|355.83|355.68|355.93|355.78|355.73|355.58|136
1623985800000|2021-06-18 03:10:00|355.78|355.63|355.83|355.68|355.88|355.73|355.63|355.43|123
1623986100000|2021-06-18 03:15:00|355.88|355.73|355.83|355.68|355.93|355.73|355.73|355.58|74
1623986400000|2021-06-18 03:20:00|355.88|355.73|355.88|355.68|356.03|355.88|355.88|355.68|75
1623986700000|2021-06-18 03:25:00|355.83|355.73|355.98|355.83|355.98|355.83|355.83|355.73|34
1623987000000|2021-06-18 03:30:00|356.03|355.88|356.23|356.08|356.23|356.08|355.98|355.83|99
1623987300000|2021-06-18 03:35:00|356.28|356.13|356.18|356.03|356.28|356.13|356.13|355.98|78
1623987600000|2021-06-18 03:40:00|356.13|355.98|356.08|355.93|356.23|356.03|356.08|355.93|59
1623987900000|2021-06-18 03:45:00|356.13|355.98|356.18|355.98|356.23|356.08|356.13|355.93|88
1623988200000|2021-06-18 03:50:00|356.13|356.03|356.03|355.88|356.18|356.03|356.03|355.88|31
1623988500000|2021-06-18 03:55:00|356.08|355.93|356.18|356.03|356.18|356.03|356.08|355.93|48
1623988800000|2021-06-18 04:00:00|356.13|355.98|355.88|355.73|356.13|355.98|355.83|355.63|62
1623989100000|2021-06-18 04:05:00|355.93|355.78|356.03|355.88|356.13|355.93|355.93|355.78|63
1623989400000|2021-06-18 04:10:00|355.98|355.83|356.08|355.93|356.08|355.93|355.93|355.73|86
1623989700000|2021-06-18 04:15:00|356.03|355.83|356.03|355.88|356.03|355.88|355.88|355.68|40
1623990000000|2021-06-18 04:20:00|356.08|355.93|356.03|355.88|356.13|355.98|355.98|355.78|73
1623990300000|2021-06-18 04:25:00|356.08|355.93|356.13|355.93|356.18|356.03|356.03|355.88|64
1623990600000|2021-06-18 04:30:00|356.08|355.83|356.18|356.03|356.18|356.03|355.93|355.78|100
1623990900000|2021-06-18 04:35:00|356.13|355.98|356.08|355.93|356.23|356.03|356.03|355.83|87
1623991200000|2021-06-18 04:40:00|356.13|355.98|356.23|356.08|356.28|356.13|356.03|355.83|86
1623991500000|2021-06-18 04:45:00|356.18|356.03|356.18|356.03|356.28|356.13|356.08|355.93|120
1623991800000|2021-06-18 04:50:00|356.23|356.08|356.18|356.03|356.33|356.18|356.13|355.98|90
1623992100000|2021-06-18 04:55:00|356.13|355.98|356.03|355.83|356.28|356.08|355.93|355.78|111
1623992400000|2021-06-18 05:00:00|356.08|355.88|356.13|355.98|356.23|356.03|355.98|355.83|107
1623992700000|2021-06-18 05:05:00|356.08|355.93|356.13|355.98|356.33|356.18|356.08|355.93|147
1623993000000|2021-06-18 05:10:00|356.08|355.93|356.08|355.93|356.18|356.03|356.08|355.93|61
1623993300000|2021-06-18 05:15:00|356.13|355.98|356.28|356.13|356.28|356.13|356.08|355.98|57
1623993600000|2021-06-18 05:20:00|356.33|356.18|356.18|356.03|356.33|356.18|356.18|356.03|123
1623993900000|2021-06-18 05:25:00|356.23|356.08|356.38|356.18|356.38|356.23|356.23|356.03|142
1623994200000|2021-06-18 05:30:00|356.33|356.23|356.43|356.28|356.48|356.33|356.33|356.18|116
1623994500000|2021-06-18 05:35:00|356.48|356.33|356.38|356.23|356.48|356.33|356.28|356.13|172
1623994800000|2021-06-18 05:40:00|356.43|356.28|356.43|356.28|356.53|356.38|356.38|356.23|133
1623995100000|2021-06-18 05:45:00|356.48|356.23|356.43|356.28|356.48|356.33|356.38|356.23|139
1623995400000|2021-06-18 05:50:00|356.38|356.23|356.38|356.23|356.48|356.33|356.28|356.13|218
1623995700000|2021-06-18 05:55:00|356.33|356.18|356.23|356.08|356.53|356.33|356.23|356.03|165
1623996000000|2021-06-18 06:00:00|356.18|356.03|356.23|356.08|356.28|356.13|356.08|355.93|138
1623996300000|2021-06-18 06:05:00|356.18|356.03|356.03|355.88|356.18|356.03|355.98|355.83|115
1623996600000|2021-06-18 06:10:00|355.98|355.83|355.98|355.83|356.03|355.88|355.83|355.68|184
1623996900000|2021-06-18 06:15:00|355.93|355.78|356.03|355.83|356.13|355.93|355.93|355.78|171
1623997200000|2021-06-18 06:20:00|356.08|355.88|356.03|355.88|356.18|356.03|355.98|355.83|148
1623997500000|2021-06-18 06:25:00|356.08|355.93|356.18|355.98|356.18|355.98|355.98|355.83|115
1623997800000|2021-06-18 06:30:00|356.13|355.93|356.03|355.88|356.18|355.93|355.98|355.83|101
1623998100000|2021-06-18 06:35:00|356.08|355.93|356.18|356.03|356.23|356.08|356.03|355.88|131
1623998400000|2021-06-18 06:40:00|356.23|356.08|356.33|356.18|356.33|356.18|356.23|356.08|127
1623998700000|2021-06-18 06:45:00|356.38|356.23|356.28|356.13|356.53|356.38|356.28|356.13|304
1623999000000|2021-06-18 06:50:00|356.23|356.08|356.38|356.23|356.43|356.28|356.18|356.03|292
1623999300000|2021-06-18 06:55:00|356.43|356.28|356.53|356.38|356.58|356.38|356.33|356.18|150
1623999600000|2021-06-18 07:00:00|356.58|356.43|357.03|356.88|357.08|356.88|356.58|356.43|522
1623999900000|2021-06-18 07:05:00|357.08|356.93|357.03|356.88|357.13|356.98|356.83|356.68|403
1624000200000|2021-06-18 07:10:00|357.08|356.93|356.98|356.83|357.13|356.93|356.93|356.78|233
1624000500000|2021-06-18 07:15:00|357.03|356.88|357.23|357.08|357.23|357.08|356.88|356.73|232
1624000800000|2021-06-18 07:20:00|357.13|356.98|357.43|357.23|357.48|357.33|357.13|356.98|463
1624001100000|2021-06-18 07:25:00|357.38|357.28|357.28|357.13|357.43|357.28|357.23|357.03|296
1624001400000|2021-06-18 07:30:00|357.23|357.08|356.93|356.73|357.23|357.08|356.88|356.68|173
1624001700000|2021-06-18 07:35:00|356.88|356.78|357.03|356.88|357.13|356.98|356.88|356.78|92
1624002000000|2021-06-18 07:40:00|356.98|356.83|356.78|356.63|357.03|356.83|356.68|356.53|207
1624002300000|2021-06-18 07:45:00|356.83|356.68|356.98|356.83|357.13|356.93|356.83|356.68|172
1624002600000|2021-06-18 07:50:00|357.03|356.88|356.98|356.83|357.08|356.93|356.98|356.78|105
1624002900000|2021-06-18 07:55:00|356.93|356.78|356.88|356.73|356.93|356.83|356.83|356.68|122
1624003200000|2021-06-18 08:00:00|356.93|356.78|356.93|356.78|356.98|356.83|356.73|356.58|253
1624003500000|2021-06-18 08:05:00|356.98|356.73|356.78|356.63|356.98|356.73|356.63|356.48|316
1624003800000|2021-06-18 08:10:00|356.83|356.68|356.63|356.48|356.88|356.73|356.63|356.48|278
1624004100000|2021-06-18 08:15:00|356.58|356.43|356.73|356.58|356.83|356.68|356.53|356.38|349
1624004400000|2021-06-18 08:20:00|356.78|356.63|356.88|356.73|356.93|356.78|356.58|356.43|325
1624004700000|2021-06-18 08:25:00|356.93|356.68|356.68|356.53|356.93|356.78|356.63|356.48|244
1624005000000|2021-06-18 08:30:00|356.63|356.48|356.53|356.38|356.73|356.58|356.53|356.38|159
1624005300000|2021-06-18 08:35:00|356.48|356.33|356.63|356.48|356.68|356.53|356.48|356.33|247
1624005600000|2021-06-18 08:40:00|356.58|356.43|356.78|356.63|356.93|356.73|356.58|356.43|214
1624005900000|2021-06-18 08:45:00|356.73|356.58|356.53|356.38|356.73|356.58|356.53|356.38|333
1624006200000|2021-06-18 08:50:00|356.58|356.43|356.48|356.33|356.63|356.48|356.38|356.23|454
1624006500000|2021-06-18 08:55:00|356.53|356.28|357.03|356.88|357.03|356.88|356.43|356.28|797
1624006800000|2021-06-18 09:00:00|356.93|356.73|356.28|356.08|357.53|357.38|356.13|355.98|2320
1624007100000|2021-06-18 09:05:00|356.33|356.13|356.53|356.33|356.63|356.48|356.33|356.13|663
1624007400000|2021-06-18 09:10:00|356.58|356.38|356.58|356.38|356.73|356.58|356.48|356.23|211
1624007700000|2021-06-18 09:15:00|356.63|356.43|356.53|356.28|356.83|356.68|356.53|356.28|149
1624008000000|2021-06-18 09:20:00|356.88||356.88||356.88||356.88||0
1624008300000|2021-06-18 09:25:00|356.98|356.38|356.88|356.28|356.98|356.38|356.88|356.28|7
1624008600000|2021-06-18 09:30:00|356.78|356.18|356.88|356.28|356.88|356.28|356.78|356.18|0
1624008900000|2021-06-18 09:35:00|356.98|356.38|356.98|356.38|356.98|356.38|356.88|356.28|0
1624009200000|2021-06-18 09:40:00|357.08|356.48|356.98|356.38|357.08|356.48|356.88|356.28|0
1624009800000|2021-06-18 09:50:00|356.58|356.43|356.58|356.38|356.63|356.43|356.28|356.08|60
1624010100000|2021-06-18 09:55:00|356.63|356.33|356.83|356.63|356.83|356.63|356.58|356.33|6
1624010400000|2021-06-18 10:00:00|356.78|356.58|356.43|356.23|356.83|356.63|356.38|356.23|4
1624010700000|2021-06-18 10:05:00|356.38|356.18|356.18|355.98|356.43|356.23|356.13|355.98|77
1624011000000|2021-06-18 10:10:00|356.13|355.93|355.93|355.78|356.18|355.98|355.83|355.68|68
1624011300000|2021-06-18 10:15:00|355.88|355.73|355.88|355.73|355.93|355.78|355.78|355.63|30
1624011600000|2021-06-18 10:20:00|355.93|355.78|356.08|355.83|356.08|355.88|355.88|355.68|27
1624011900000|2021-06-18 10:25:00|356.03|355.88|356.08|355.83|356.08|355.88|355.98|355.78|0
1624012200000|2021-06-18 10:30:00|356.03|355.78|356.08|355.83|356.08|355.83|355.93|355.78|2
1624012500000|2021-06-18 10:35:00|356.13|355.88|356.18|355.88|356.18|355.88|356.13|355.88|0
1624012800000|2021-06-18 10:40:00|356.13|355.83|356.23|356.03|356.23|356.03|356.13|355.83|3
1624013100000|2021-06-18 10:45:00|356.28|355.98|356.28|356.08|356.28|356.08|356.23|355.98|0
1624013400000|2021-06-18 10:50:00|356.23|356.03|356.08|355.83|356.28|356.08|356.03|355.83|4
1624013700000|2021-06-18 10:55:00|356.03|355.88|356.03|355.78|356.13|355.88|356.03|355.78|4
1624014000000|2021-06-18 11:00:00|355.98|355.73|355.73|355.58|355.98|355.78|355.68|355.53|40
1624014300000|2021-06-18 11:05:00|355.78|355.53|355.48|355.33|355.78|355.53|355.48|355.33|120
1624014600000|2021-06-18 11:10:00|355.53|355.38|355.53|355.38|355.53|355.38|355.38|355.18|56
1624014900000|2021-06-18 11:15:00|355.48|355.33|355.38|355.18|355.53|355.33|355.38|355.18|12
1624015200000|2021-06-18 11:20:00|355.43|355.23|355.43|355.23|355.48|355.33|355.23|355.08|23
1624015500000|2021-06-18 11:25:00|355.38|355.18|355.58|355.38|355.58|355.43|355.33|355.13|3
1624015800000|2021-06-18 11:30:00|355.53|355.33|355.53|355.33|355.58|355.38|355.48|355.28|0
1624016100000|2021-06-18 11:35:00|355.48|355.28|355.43|355.23|355.48|355.28|355.33|355.18|15
1624016400000|2021-06-18 11:40:00|355.38|355.28|355.28|355.08|355.38|355.28|355.23|355.08|9
1624016700000|2021-06-18 11:45:00|355.33|355.13|355.33|355.13|355.38|355.23|355.23|355.08|5
1624017000000|2021-06-18 11:50:00|355.28|355.08|355.33|355.13|355.33|355.18|355.23|355.08|4
1624017300000|2021-06-18 11:55:00|355.38|355.18|355.43|355.28|355.43|355.28|355.38|355.13|2
1624017600000|2021-06-18 12:00:00|355.38|355.23|354.98|354.83|355.38|355.28|354.98|354.83|70
1624017900000|2021-06-18 12:05:00|355.03|354.88|354.93|354.78|355.08|354.88|354.93|354.73|54
1624018200000|2021-06-18 12:10:00|354.88|354.73|354.73|354.58|355.03|354.88|354.68|354.48|65
1624018500000|2021-06-18 12:15:00|354.78|354.63|354.58|354.43|354.78|354.63|354.43|354.23|113
1624018800000|2021-06-18 12:20:00|354.53|354.38|354.18|353.98|354.58|354.38|353.78|353.58|323
1624019100000|2021-06-18 12:25:00|354.13|353.93|354.38|354.18|354.48|354.33|353.83|353.68|73
1624019400000|2021-06-18 12:30:00|354.43|354.23|354.83|354.63|354.83|354.63|354.38|354.23|68
1624019700000|2021-06-18 12:35:00|354.78|354.58|354.38|354.23|354.83|354.58|354.38|354.18|46
1624020000000|2021-06-18 12:40:00|354.43|354.18|354.18|353.93|354.43|354.18|354.03|353.88|15
1624020300000|2021-06-18 12:45:00|354.13|353.98|354.48|354.33|354.63|354.48|354.13|353.93|12
1624020600000|2021-06-18 12:50:00|354.43|354.28|354.58|354.33|354.58|354.33|354.33|354.18|3
1624020900000|2021-06-18 12:55:00|354.53|354.38|354.73|354.48|354.73|354.53|354.53|354.38|11
1624021200000|2021-06-18 13:00:00|354.68|354.53|354.68|354.48|354.78|354.53|354.58|354.38|34
1624021500000|2021-06-18 13:05:00|354.63|354.43|354.88|354.68|354.88|354.68|354.58|354.38|40
1624021800000|2021-06-18 13:10:00|354.83|354.63|354.48|354.28|354.83|354.63|354.38|354.18|110
1624022100000|2021-06-18 13:15:00|354.43|354.33|354.03|353.88|354.48|354.33|354.03|353.88|121
1624022400000|2021-06-18 13:20:00|354.08|353.93|354.13|353.93|354.53|354.38|354.03|353.88|286
1624022700000|2021-06-18 13:25:00|354.18|353.98|354.23|353.98|354.28|354.08|354.18|353.98|8
1624023000000|2021-06-18 13:30:00|354.28|354.03|353.98|353.78|354.33|354.08|353.93|353.73|31
1624023300000|2021-06-18 13:35:00|354.03|353.73|353.78|353.63|354.03|353.78|353.68|353.53|119
1624023600000|2021-06-18 13:40:00|353.83|353.58|353.98|353.78|354.08|353.93|353.68|353.53|64
1624023900000|2021-06-18 13:45:00|353.93|353.73|354.18|353.93|354.18|353.98|353.88|353.68|80
1624024200000|2021-06-18 13:50:00|354.13|353.88|353.78|353.53|354.18|353.88|353.68|353.48|26
1624024500000|2021-06-18 13:55:00|353.83|353.58|353.98|353.73|354.08|353.93|353.78|353.53|42
1624024800000|2021-06-18 14:00:00|353.93|353.78|353.43|353.23|354.03|353.83|353.43|353.23|86
1624025100000|2021-06-18 14:05:00|353.48|353.28|353.73|353.58|353.73|353.58|353.43|353.28|62
1624025400000|2021-06-18 14:10:00|353.83|353.63|353.78|353.53|353.83|353.68|353.68|353.48|69
1624025700000|2021-06-18 14:15:00|353.73|353.48|353.43|353.23|353.78|353.58|353.43|353.23|10
1624026000000|2021-06-18 14:20:00|353.48|353.08|353.28|353.03|353.48|353.28|353.18|352.98|60
1624026300000|2021-06-18 14:25:00|353.33|352.98|353.28|353.03|353.33|353.13|353.18|352.98|8
1624026600000|2021-06-18 14:30:00|353.23|352.98|353.33|353.13|353.33|353.18|352.88|352.68|59
1624026900000|2021-06-18 14:35:00|353.38|353.18|353.53|353.33|353.53|353.33|353.28|353.13|18
1624027200000|2021-06-18 14:40:00|353.48|353.28|353.33|353.08|353.48|353.28|353.23|353.03|77
1624027500000|2021-06-18 14:45:00|353.28|353.13|353.43|353.23|353.43|353.23|353.23|353.03|10
1624027800000|2021-06-18 14:50:00|353.38|353.28|353.28|353.08|353.48|353.28|353.23|353.03|17
1624028100000|2021-06-18 14:55:00|353.23|353.03|353.23|353.03|353.33|353.13|353.13|352.93|22
1624028400000|2021-06-18 15:00:00|353.18|352.98|353.08|352.88|353.33|353.13|353.03|352.83|20
1624028700000|2021-06-18 15:05:00|353.13|352.93|353.13|352.93|353.18|352.93|353.03|352.88|7
1624029000000|2021-06-18 15:10:00|353.08|352.88|353.03|352.83|353.23|352.93|353.03|352.83|27
1624029300000|2021-06-18 15:15:00|352.98|352.88|353.18|352.93|353.23|352.93|352.98|352.78|8
1624029600000|2021-06-18 15:20:00|353.13|352.98|353.13|352.98|353.18|353.03|353.08|352.98|4
1624029900000|2021-06-18 15:25:00|353.18|352.93|352.98|352.78|353.18|352.93|352.93|352.78|15
1624030200000|2021-06-18 15:30:00|352.93|352.83|353.43|353.23|353.43|353.23|352.93|352.78|13
1624030500000|2021-06-18 15:35:00|353.38|353.13|353.23|353.03|353.38|353.13|353.08|352.88|55
1624030800000|2021-06-18 15:40:00|353.28|352.93|353.08|352.88|353.28|352.93|353.03|352.88|18
1624031100000|2021-06-18 15:45:00|353.13||353.18||353.18||353.08||0
1624031400000|2021-06-18 15:50:00|353.13|352.93|353.13|352.93|353.18|352.93|353.13|352.93|3
1624031700000|2021-06-18 15:55:00|353.18|352.88|353.28|353.08|353.28|353.08|353.13|352.88|1
1624032000000|2021-06-18 16:00:00|353.23|353.03|353.33|353.08|353.33|353.08|353.23|353.03|4
1624032300000|2021-06-18 16:05:00|353.38|353.23|353.68|353.48|353.68|353.48|353.33|353.03|10
1624032600000|2021-06-18 16:10:00|353.63|353.53|353.48|353.33|353.68|353.53|353.48|353.33|19
1624032900000|2021-06-18 16:15:00|353.43|353.28|353.63|353.43|353.68|353.48|353.33|353.18|27
1624033200000|2021-06-18 16:20:00|353.68|353.48|353.63|353.43|353.78|353.58|353.58|353.43|9
1624033500000|2021-06-18 16:25:00|353.58|353.48|353.68|353.48|353.68|353.48|353.58|353.38|3
1624033800000|2021-06-18 16:30:00|353.63|353.43|353.63|353.38|353.68|353.48|353.58|353.38|3
1624034100000|2021-06-18 16:35:00|353.58|353.43|353.48|353.28|353.63|353.43|353.48|353.28|1
1624034400000|2021-06-18 16:40:00|353.53|353.23|353.33|353.13|353.53|353.28|353.33|353.13|1
1624034700000|2021-06-18 16:45:00|353.38|353.08|353.38|353.18|353.38|353.18|353.28|353.08|2
1624035000000|2021-06-18 16:50:00|353.33|353.13|353.48|353.28|353.58|353.38|353.33|353.13|7
1624035300000|2021-06-18 16:55:00|353.43|353.23|353.38|353.18|353.48|353.28|353.33|353.13|3
1624035600000|2021-06-18 17:00:00|353.43|353.23|353.48|353.23|353.48|353.23|353.33|353.18|2
1624035900000|2021-06-18 17:05:00|353.43|353.18|353.58|353.38|353.58|353.43|353.43|353.18|6
1624036200000|2021-06-18 17:10:00|353.53|353.43|353.83|353.63|353.88|353.73|353.53|353.43|39
1624036500000|2021-06-18 17:15:00|353.78|353.68|353.68|353.43|353.83|353.68|353.63|353.43|3
1624036800000|2021-06-18 17:20:00|353.63|353.38|353.38|353.18|353.68|353.48|353.33|353.18|3
1624037100000|2021-06-18 17:25:00|353.33|353.13|353.23|353.03|353.38|353.18|353.23|353.03|12
1624037400000|2021-06-18 17:30:00|353.18|353.08|353.28|353.03|353.28|353.08|353.18|352.98|5
1624037700000|2021-06-18 17:35:00|353.23|352.98|353.18|352.98|353.33|353.03|353.18|352.98|3
1624038000000|2021-06-18 17:40:00|353.23|353.08|353.13|352.93|353.28|353.08|353.13|352.93|8
1624038300000|2021-06-18 17:45:00|353.08|352.88|352.93|352.73|353.08|352.93|352.93|352.73|5
1624038600000|2021-06-18 17:50:00|352.98|352.68|353.08|352.73|353.08|352.73|352.98|352.68|8
1624038900000|2021-06-18 17:55:00|353.03||353.03||353.08||353.03||0
1624039200000|2021-06-18 18:00:00|352.98|352.78|353.13|352.93|353.23|353.03|352.98|352.78|24
1624039500000|2021-06-18 18:05:00|353.18||353.13||353.23||353.13||1
1624039800000|2021-06-18 18:10:00|353.18|352.88|353.13|352.93|353.18|352.93|353.13|352.83|3
1624040100000|2021-06-18 18:15:00|353.18|352.88|353.18|352.98|353.18|353.03|353.13|352.88|1
1624040400000|2021-06-18 18:20:00|353.23|353.03|353.33|353.13|353.43|353.28|353.23|353.03|23
1624040700000|2021-06-18 18:25:00|353.28|353.18|353.33|353.08|353.33|353.18|353.28|353.03|1
1624041000000|2021-06-18 18:30:00|353.28|353.03|353.28|353.03|353.33|353.08|353.28|353.03|1
1624041300000|2021-06-18 18:35:00|353.33|352.98|353.23|353.03|353.33|353.03|353.18|352.98|3
1624041600000|2021-06-18 18:40:00|353.28|352.98|353.18|352.93|353.28|353.03|353.13|352.93|3
1624041900000|2021-06-18 18:45:00|353.13|352.98|353.13|352.93|353.23|353.08|353.13|352.93|10
1624042200000|2021-06-18 18:50:00|353.18|352.88|353.13|352.88|353.18|352.93|353.13|352.83|5
1624042500000|2021-06-18 18:55:00||352.93||352.73||352.93||352.68|6
1624042800000|2021-06-18 19:00:00||352.68||352.73||352.73||352.68|3
1624043100000|2021-06-18 19:05:00|352.83|352.68|352.83|352.58|352.83|352.73|352.83|352.58|33
1624043400000|2021-06-18 19:10:00|352.78|352.63|353.03|352.83|353.03|352.83|352.78|352.58|0
1624043700000|2021-06-18 19:15:00|352.98|352.73|353.03|352.83|353.03|352.83|352.93|352.73|3
1624044000000|2021-06-18 19:20:00|353.08|352.78|353.18|352.93|353.18|352.93|353.08|352.73|1
1624044300000|2021-06-18 19:25:00|353.13|352.88|353.13|352.88|353.18|352.93|353.13|352.88|0
1624044600000|2021-06-18 19:30:00|353.18|352.93|353.13|352.83|353.18|352.93|353.13|352.78|0
1624044900000|2021-06-18 19:35:00|353.18|352.88|353.18|352.98|353.18|352.98|353.13|352.83|0
1624045200000|2021-06-18 19:40:00|353.13|352.93|353.18|352.93|353.18|352.93|353.13|352.88|10
1624045500000|2021-06-18 19:45:00|353.13|352.88|353.13|352.78|353.18|352.93|353.13|352.78|1
1624045800000|2021-06-18 19:50:00|353.18|352.83|353.13|352.78|353.18|352.93|353.13|352.78|1
1624046100000|2021-06-18 19:55:00|353.08|352.73|352.73|352.38|353.08|352.73|352.73|352.38|35
1624046400000|2021-06-18 20:00:00|352.68|352.33|352.58|352.33|352.68|352.33|352.53|352.28|11
1624046700000|2021-06-18 20:05:00|352.63|352.28|352.73|352.43|352.73|352.58|352.58|352.28|21
1624047000000|2021-06-18 20:10:00||352.53||352.43||352.58||352.43|2
1624047300000|2021-06-18 20:15:00|352.68|352.38|352.58|352.33|352.68|352.38|352.58|352.33|0
1624047600000|2021-06-18 20:20:00|352.63||352.58||352.63||352.58||0
1624047900000|2021-06-18 20:25:00|352.53|352.43|352.58|352.28|352.63|352.48|352.53|352.28|6
1624048200000|2021-06-18 20:30:00|352.63|352.33|352.53|352.23|352.63|352.33|352.53|352.23|0
1624048500000|2021-06-18 20:35:00|352.48|352.18|352.43|352.18|352.48|352.18|352.43|352.18|0
1624048800000|2021-06-18 20:40:00|352.38|352.08|352.33|351.93|352.43|352.08|352.23|351.93|2
1624049100000|2021-06-18 20:45:00|352.38||352.28||352.38||352.28||0
1624049400000|2021-06-18 20:50:00|352.38|351.98|352.33|351.98|352.38|352.03|352.28|351.98|4
1624049700000|2021-06-18 20:55:00|352.38|351.88|352.48|351.43|352.53|351.88|352.33|351.43|21
1624226400000|2021-06-20 22:00:00|352.58|351.98|352.48|351.88|352.58|351.98|352.38|351.78|0
1624226700000|2021-06-20 22:05:00|352.38|351.78|352.88|352.28|352.88|352.28|352.38|351.78|0
1624227000000|2021-06-20 22:10:00|352.78|352.18|352.88|352.28|352.88|352.28|352.78|352.18|0
1624227300000|2021-06-20 22:15:00|352.78|352.18|352.78|352.18|352.88|352.28|352.78|352.18|0
1624227600000|2021-06-20 22:20:00|352.88|352.28|352.88|352.28|352.88|352.28|352.78|352.18|0
1624228200000|2021-06-20 22:30:00|352.98|352.38|353.08|352.48|353.08|352.48|352.98|352.38|0
1624228500000|2021-06-20 22:35:00|353.18|352.58|353.28|352.68|353.28|352.68|353.18|352.58|0
1624228800000|2021-06-20 22:40:00|353.18|352.58|353.18|352.58|353.28|352.68|353.08|352.48|0
1624229400000|2021-06-20 22:50:00|353.08|352.48|353.28|352.68|353.28|352.68|353.08|352.48|0
1624229700000|2021-06-20 22:55:00|353.38|352.78|353.28|352.68|353.38|352.78|353.28|352.68|0
1624230000000|2021-06-20 23:00:00|353.38|352.78|353.38|352.78|353.48|352.88|353.38|352.78|0
1624230300000|2021-06-20 23:05:00|353.48|352.88|353.28|352.68|353.48|352.88|353.28|352.68|0
1624230600000|2021-06-20 23:10:00|353.38|352.78|353.28|352.68|353.38|352.78|352.98|352.38|0
1624231500000|2021-06-20 23:25:00|353.18|352.58|353.18|352.58|353.18|352.58|353.08|352.48|0
1624231800000|2021-06-20 23:30:00|353.08|352.48|353.08|352.48|353.18|352.58|353.08|352.48|0
1624232100000|2021-06-20 23:35:00|352.98|352.38|352.98|352.38|352.98|352.38|352.88|352.28|0
1624232400000|2021-06-20 23:40:00|352.88|352.28|353.08|352.48|353.08|352.48|352.88|352.28|0
1624232700000|2021-06-20 23:45:00|352.98|352.38|352.98|352.38|353.08|352.48|352.88|352.28|0
1624233000000|2021-06-20 23:50:00|353.08|352.48|353.08|352.48|353.08|352.48|352.98|352.38|0
1624233300000|2021-06-20 23:55:00|352.98|352.38|352.98|352.38|353.08|352.48|352.98|352.38|0
1624233600000|2021-06-21 00:00:00|353.08|352.48|352.98|352.38|353.08|352.48|352.88|352.28|0
1624233900000|2021-06-21 00:05:00|352.88|352.28|352.98|352.38|352.98|352.38|352.88|352.28|0
1624234200000|2021-06-21 00:10:00|352.88|352.28|352.98|352.38|352.98|352.38|352.88|352.28|0
1624234500000|2021-06-21 00:15:00|353.28|352.68|353.38|352.78|353.38|352.78|353.28|352.68|0
1624234800000|2021-06-21 00:20:00|353.28|352.68|353.18|352.58|353.38|352.78|353.18|352.58|0
1624235100000|2021-06-21 00:25:00|353.08|352.48|352.98|352.38|353.18|352.58|352.98|352.38|0
1624235400000|2021-06-21 00:30:00|352.88|352.28|351.88|351.73|352.88|352.28|350.83|350.63|588
1624235700000|2021-06-21 00:35:00|351.93|351.63|352.23|351.98|352.28|352.13|351.58|351.23|837
1624236000000|2021-06-21 00:40:00|352.18|352.08|352.48|352.28|352.53|352.33|352.03|351.83|398
1624236300000|2021-06-21 00:45:00|352.43|352.33|352.33|352.13|352.48|352.33|352.03|351.78|600
1624236600000|2021-06-21 00:50:00|352.38|352.18|352.43|352.23|352.53|352.38|352.13|351.93|311
1624236900000|2021-06-21 00:55:00|352.38|352.13|352.93|352.73|353.13|352.93|352.28|352.08|389
1624237200000|2021-06-21 01:00:00|352.98|352.78|353.48|353.28|353.63|353.43|352.98|352.78|1161
1624237500000|2021-06-21 01:05:00|353.43|353.33|352.83|352.63|353.68|353.48|352.78|352.58|674
1624237800000|2021-06-21 01:10:00|352.88|352.68|353.63|353.43|353.68|353.53|352.88|352.68|429
1624238100000|2021-06-21 01:15:00|353.58|353.38|353.18|353.03|353.68|353.53|352.93|352.78|452
1624238400000|2021-06-21 01:20:00|353.13|352.98|353.43|353.28|353.43|353.28|352.98|352.78|382
1624238700000|2021-06-21 01:25:00|353.48|353.23|353.48|353.33|353.53|353.38|353.23|353.03|392
1624239000000|2021-06-21 01:30:00|353.53|353.28|353.63|353.43|353.73|353.58|353.43|353.23|339
1624239300000|2021-06-21 01:35:00|353.58|353.38|353.88|353.73|353.88|353.73|353.53|353.38|399
1624239600000|2021-06-21 01:40:00|353.83|353.68|353.98|353.83|354.13|353.93|353.83|353.63|406
1624239900000|2021-06-21 01:45:00|353.93|353.78|354.08|353.88|354.23|354.08|353.83|353.63|453
1624240200000|2021-06-21 01:50:00|354.03|353.83|353.73|353.58|354.03|353.88|353.53|353.38|261
1624240500000|2021-06-21 01:55:00|353.68|353.53|353.57|353.37|353.78|353.63|353.52|353.37|179
1624240800000|2021-06-21 02:00:00|353.52|353.42|353.37|353.22|353.57|353.42|353.27|353.07|277
1624241100000|2021-06-21 02:05:00|353.42|353.27|353.27|353.12|353.47|353.32|353.07|352.92|354
1624241400000|2021-06-21 02:10:00|353.22|353.07|352.97|352.82|353.32|353.17|352.92|352.77|221
1624241700000|2021-06-21 02:15:00|352.92|352.77|352.82|352.67|353.02|352.87|352.72|352.57|443
1624242000000|2021-06-21 02:20:00|352.77|352.62|352.87|352.72|352.97|352.82|352.77|352.57|299
1624242300000|2021-06-21 02:25:00|352.92|352.77|352.87|352.72|352.97|352.82|352.72|352.57|272
1624242600000|2021-06-21 02:30:00|352.82|352.67|352.62|352.47|352.82|352.72|352.47|352.27|435
1624242900000|2021-06-21 02:35:00|352.67|352.42|352.22|352.07|352.67|352.47|352.22|352.07|397
1624243200000|2021-06-21 02:40:00|352.12|351.97|352.17|352.02|352.27|352.07|352.12|351.92|333
1624243500000|2021-06-21 02:45:00|352.12|351.97|352.17|352.02|352.32|352.17|352.12|351.92|362
1624243800000|2021-06-21 02:50:00|352.22|352.07|352.32|352.17|352.47|352.27|352.22|352.07|124
1624244100000|2021-06-21 02:55:00|352.37|352.12|352.67|352.52|352.72|352.57|352.37|352.12|177
1624244400000|2021-06-21 03:00:00|352.72|352.57|352.37|352.22|352.72|352.57|352.37|352.17|175
1624244700000|2021-06-21 03:05:00|352.32|352.17|352.17|352.02|352.32|352.22|352.07|351.92|241
1624245000000|2021-06-21 03:10:00|352.12|351.97|352.37|352.22|352.37|352.22|352.12|351.97|225
1624245300000|2021-06-21 03:15:00|352.32|352.17|351.52|351.37|352.42|352.22|351.52|351.32|347
1624245600000|2021-06-21 03:20:00|351.57|351.32|352.02|351.82|352.02|351.82|351.47|351.32|216
1624245900000|2021-06-21 03:25:00|351.97|351.77|351.97|351.82|351.97|351.82|351.72|351.57|215
1624246200000|2021-06-21 03:30:00|351.92|351.77|351.82|351.67|352.02|351.82|351.72|351.52|238
1624246500000|2021-06-21 03:35:00|351.92|351.77|352.07|351.87|352.07|351.92|351.77|351.57|278
1624246800000|2021-06-21 03:40:00|352.02|351.92|352.12|351.97|352.12|351.97|351.97|351.82|171
1624247100000|2021-06-21 03:45:00|352.07|351.92|352.07|351.92|352.17|352.02|352.07|351.87|131
1624247400000|2021-06-21 03:50:00|352.17|351.97|352.27|352.12|352.37|352.22|352.07|351.92|206
1624247700000|2021-06-21 03:55:00|352.32|352.17|352.32|352.17|352.37|352.22|352.27|352.07|94
1624248000000|2021-06-21 04:00:00|352.27|352.12|351.97|351.82|352.27|352.12|351.97|351.82|72
1624248300000|2021-06-21 04:05:00|351.92|351.72|352.32|352.17|352.32|352.17|351.87|351.72|140
1624248600000|2021-06-21 04:10:00|352.37|352.22|352.02|351.87|352.42|352.27|352.02|351.87|96
1624248900000|2021-06-21 04:15:00|351.97|351.77|351.67|351.52|351.97|351.82|351.67|351.52|134
1624249200000|2021-06-21 04:20:00|351.62|351.47|351.52|351.37|351.72|351.52|351.52|351.37|134
1624249500000|2021-06-21 04:25:00|351.47|351.32|351.82|351.62|351.82|351.67|351.47|351.32|215
1624249800000|2021-06-21 04:30:00|351.77|351.67|351.77|351.57|351.97|351.82|351.72|351.57|145
1624250100000|2021-06-21 04:35:00|351.72|351.52|351.52|351.37|351.72|351.57|351.47|351.32|155
1624250400000|2021-06-21 04:40:00|351.62|351.42|351.47|351.32|351.67|351.52|351.47|351.32|185
1624250700000|2021-06-21 04:45:00|351.52|351.27|351.42|351.27|351.52|351.37|351.37|351.22|168
1624251000000|2021-06-21 04:50:00|351.47|351.22|351.97|351.82|351.97|351.82|351.47|351.22|157
1624251300000|2021-06-21 04:55:00|352.07|351.92|351.97|351.77|352.07|351.92|351.82|351.62|115
1624251600000|2021-06-21 05:00:00|352.07|351.92|351.72|351.57|352.07|351.92|351.67|351.52|247
1624251900000|2021-06-21 05:05:00|351.77|351.62|351.27|351.12|351.77|351.62|351.27|351.12|143
1624252200000|2021-06-21 05:10:00|351.32|351.17|351.32|351.17|351.42|351.27|351.27|351.12|104
1624252500000|2021-06-21 05:15:00|351.37|351.22|351.32|351.17|351.42|351.27|351.17|351.02|210
1624252800000|2021-06-21 05:20:00|351.27|351.12|351.17|351.02|351.37|351.22|351.12|350.97|180
1624253100000|2021-06-21 05:25:00|351.22|351.07|351.17|351.02|351.42|351.22|351.12|350.97|119
1624253400000|2021-06-21 05:30:00|351.12|350.97|350.97|350.82|351.17|351.02|350.77|350.62|389
1624253700000|2021-06-21 05:35:00|351.02|350.87|350.92|350.77|351.12|350.97|350.92|350.77|94
1624254000000|2021-06-21 05:40:00|350.97|350.72|350.97|350.82|351.02|350.87|350.87|350.72|121
1624254300000|2021-06-21 05:45:00|351.02|350.87|351.07|350.92|351.27|351.12|351.02|350.82|188
1624254600000|2021-06-21 05:50:00|351.12|350.97|351.07|350.92|351.27|351.07|351.07|350.92|121
1624254900000|2021-06-21 05:55:00|351.12|350.97|351.27|351.12|351.27|351.12|351.12|350.97|54
1624255200000|2021-06-21 06:00:00|351.22|351.07|351.32|351.17|351.57|351.42|351.22|351.07|181
1624255500000|2021-06-21 06:05:00|351.27|351.12|351.72|351.57|351.77|351.62|351.27|351.12|138
1624255800000|2021-06-21 06:10:00|351.77|351.62|351.87|351.72|351.87|351.72|351.67|351.52|113
1624256100000|2021-06-21 06:15:00|351.97|351.77|352.07|351.92|352.17|351.97|351.92|351.77|163
1624256400000|2021-06-21 06:20:00|352.12|351.97|352.47|352.32|352.47|352.32|352.12|351.97|202
1624256700000|2021-06-21 06:25:00|352.42|352.27|352.52|352.32|352.57|352.42|352.32|352.12|202
1624257000000|2021-06-21 06:30:00|352.47|352.37|352.37|352.17|352.67|352.52|352.27|352.07|134
1624257300000|2021-06-21 06:35:00|352.32|352.12|352.12|351.97|352.37|352.22|352.12|351.92|97
1624257600000|2021-06-21 06:40:00|352.07|351.92|351.87|351.72|352.12|351.97|351.87|351.72|78
1624257900000|2021-06-21 06:45:00|351.92|351.77|352.02|351.87|352.07|351.92|351.87|351.72|82
1624258200000|2021-06-21 06:50:00|352.07|351.92|351.97|351.82|352.07|351.92|351.92|351.72|127
1624258500000|2021-06-21 06:55:00|352.02|351.87|351.72|351.57|352.07|351.92|351.72|351.57|221
1624258800000|2021-06-21 07:00:00|351.77|351.62|351.52|351.37|352.02|351.87|351.47|351.32|723
1624259100000|2021-06-21 07:05:00|351.57|351.42|351.27|351.12|351.62|351.47|351.27|351.12|707
1624259400000|2021-06-21 07:10:00|351.17|351.02|351.22|351.07|351.27|351.07|351.02|350.87|661
1624259700000|2021-06-21 07:15:00|351.27|351.12|351.32|351.17|351.42|351.22|351.07|350.92|514
1624260000000|2021-06-21 07:20:00|351.37|351.22|351.52|351.37|351.62|351.47|351.32|351.17|190
1624260300000|2021-06-21 07:25:00|351.57|351.32|351.52|351.37|351.57|351.42|351.27|351.12|145
1624260600000|2021-06-21 07:30:00|351.57|351.42|351.87|351.72|351.87|351.72|351.52|351.32|323
1624260900000|2021-06-21 07:35:00|351.92|351.77|352.42|352.27|352.52|352.32|351.87|351.72|283
1624261200000|2021-06-21 07:40:00|352.47|352.22|352.72|352.57|352.82|352.62|352.32|352.12|235
1624261500000|2021-06-21 07:45:00|352.77|352.62|353.07|352.92|353.12|352.97|352.67|352.52|295
1624261800000|2021-06-21 07:50:00|353.12|352.97|353.12|352.97|353.27|353.12|352.97|352.82|323
1624262100000|2021-06-21 07:55:00|353.17|353.02|353.42|353.27|353.52|353.37|353.12|352.97|309
1624262400000|2021-06-21 08:00:00|353.37|353.17|353.27|353.12|353.67|353.47|353.22|353.07|268
1624262700000|2021-06-21 08:05:00|353.32|353.17|353.12|352.92|353.37|353.22|353.02|352.82|268
1624263000000|2021-06-21 08:10:00|353.07|352.97|353.32|353.12|353.37|353.22|352.92|352.77|320
1624263300000|2021-06-21 08:15:00|353.27|353.17|353.37|353.22|353.47|353.27|353.12|352.97|175
1624263600000|2021-06-21 08:20:00|353.42|353.27|353.52|353.37|353.67|353.52|353.37|353.22|223
1624263900000|2021-06-21 08:25:00|353.57|353.32|353.67|353.52|353.77|353.62|353.42|353.27|180
1624264200000|2021-06-21 08:30:00|353.72|353.57|353.52|353.32|353.72|353.57|353.47|353.32|221
1624264500000|2021-06-21 08:35:00|353.57|353.37|353.37|353.22|353.57|353.42|353.32|353.12|164
1624264800000|2021-06-21 08:40:00|353.42|353.27|353.47|353.32|353.57|353.37|353.37|353.17|156
1624265100000|2021-06-21 08:45:00|353.52|353.37|353.82|353.62|353.82|353.62|353.52|353.37|264
1624265400000|2021-06-21 08:50:00|353.87|353.67|353.62|353.47|353.87|353.72|353.57|353.42|210
1624265700000|2021-06-21 08:55:00|353.67|353.52|353.72|353.57|353.77|353.62|353.57|353.42|417
1624266000000|2021-06-21 09:00:00|353.77|353.62|353.97|353.77|354.12|353.97|353.67|353.47|633
1624266300000|2021-06-21 09:05:00|353.87|353.72|353.87|353.72|353.97|353.77|353.77|353.62|279
1624266600000|2021-06-21 09:10:00|353.92|353.67|354.32|354.07|354.32|354.17|353.87|353.67|209
1624266900000|2021-06-21 09:15:00|354.27|354.17|354.32|354.07|354.52|354.37|354.22|354.07|189
1624267200000|2021-06-21 09:20:00|354.67|354.17|354.77|354.17|354.87|354.27|354.67|354.07|0
1624267500000|2021-06-21 09:25:00|354.87|354.27|354.67|354.07|354.87|354.27|354.67|354.07|3
1624267800000|2021-06-21 09:30:00|354.57|353.97|354.37|353.77|354.57|353.97|354.37|353.77|0
1624268100000|2021-06-21 09:35:00|354.47|353.87|354.37|353.77|354.47|353.87|354.37|353.77|0
1624268400000|2021-06-21 09:40:00|354.47|353.87|354.47|353.87|354.47|353.87|354.47|353.87|0
1624268700000|2021-06-21 09:45:00|354.57|353.97|354.47|353.87|354.57|353.97|354.47|353.87|0
1624269000000|2021-06-21 09:50:00|354.42|354.22|354.37|354.17|354.57|354.37|354.27|354.02|103
1624269300000|2021-06-21 09:55:00|354.32|354.22|354.42|354.22|354.42|354.27|354.32|354.17|28
1624269600000|2021-06-21 10:00:00|354.37|354.27|354.42|354.27|354.52|354.37|354.37|354.27|49
1624269900000|2021-06-21 10:05:00|354.47|354.22|354.22|354.07|354.47|354.32|354.22|354.07|24
1624270200000|2021-06-21 10:10:00|354.27|354.12|354.22|354.07|354.32|354.17|354.22|354.07|9
1624270500000|2021-06-21 10:15:00|354.27|354.12|354.27|354.12|354.32|354.17|354.27|354.07|21
1624270800000|2021-06-21 10:20:00|354.32|354.07|354.42|354.22|354.42|354.22|354.27|354.07|6
1624271100000|2021-06-21 10:25:00|354.47|354.27|354.37|354.17|354.47|354.32|354.37|354.17|7
1624271400000|2021-06-21 10:30:00|354.42|354.22|354.37|354.17|354.47|354.27|354.32|354.12|8
1624271700000|2021-06-21 10:35:00|354.42|354.22|354.37|354.17|354.42|354.22|354.32|354.17|5
1624272000000|2021-06-21 10:40:00|354.32|354.22|354.47|354.27|354.52|354.27|354.32|354.17|3
1624272300000|2021-06-21 10:45:00|354.42|354.22|354.47|354.32|354.52|354.32|354.37|354.22|3
1624272600000|2021-06-21 10:50:00|354.52|354.27|354.52|354.27|354.52|354.32|354.47|354.27|2
1624272900000|2021-06-21 10:55:00|354.47|354.32|354.47|354.27|354.52|354.32|354.42|354.27|2
1624273200000|2021-06-21 11:00:00|354.42|354.22|354.57|354.27|354.57|354.27|354.42|354.22|4
1624273500000|2021-06-21 11:05:00|354.52|354.22|354.42|354.22|354.57|354.27|354.42|354.22|0
1624273800000|2021-06-21 11:10:00|354.37|354.17|354.27|354.07|354.37|354.17|354.22|353.97|30
1624274100000|2021-06-21 11:15:00|354.22|354.12|354.12|353.92|354.22|354.12|354.07|353.92|9
1624274400000|2021-06-21 11:20:00|354.17|353.97|354.12|353.87|354.17|354.02|353.97|353.82|14
1624274700000|2021-06-21 11:25:00|354.07|353.92|354.07|353.92|354.17|353.97|354.02|353.87|7
1624275000000|2021-06-21 11:30:00|354.12|353.97|354.02|353.87|354.17|353.97|354.02|353.87|4
1624275300000|2021-06-21 11:35:00|354.07|353.92|354.22|354.07|354.22|354.07|354.02|353.87|14
1624275600000|2021-06-21 11:40:00|354.17|354.02|354.07|353.87|354.17|354.07|354.07|353.87|2
1624275900000|2021-06-21 11:45:00|354.12|353.92|354.02|353.77|354.17|353.97|353.97|353.77|13
1624276200000|2021-06-21 11:50:00|353.97|353.82|354.17|353.97|354.22|354.02|353.92|353.77|4
1624276500000|2021-06-21 11:55:00|354.22|354.02|354.17|353.97|354.32|354.17|354.17|353.97|5
1624276800000|2021-06-21 12:00:00|354.22|354.02|354.17|353.97|354.22|354.02|354.12|353.92|9
1624277100000|2021-06-21 12:05:00|354.12|353.92|354.22|354.02|354.22|354.07|354.07|353.92|5
1624277400000|2021-06-21 12:10:00|354.17|354.07|354.17|353.92|354.22|354.07|354.07|353.87|3
1624277700000|2021-06-21 12:15:00|354.12|353.87|354.12|353.97|354.27|354.07|354.07|353.87|9
1624278000000|2021-06-21 12:20:00|354.07|353.92|353.97|353.82|354.07|353.97|353.97|353.77|31
1624278300000|2021-06-21 12:25:00|354.02|353.87|354.07|353.92|354.12|353.97|353.97|353.82|53
1624278600000|2021-06-21 12:30:00|354.12|353.87|354.02|353.87|354.17|354.02|354.02|353.87|29
1624278900000|2021-06-21 12:35:00|354.07|353.92|354.07|353.92|354.22|354.02|354.07|353.92|20
1624279200000|2021-06-21 12:40:00|354.12|353.87|354.07|353.92|354.17|354.02|354.02|353.82|12
1624279500000|2021-06-21 12:45:00|354.12|353.87|354.07|353.92|354.17|353.97|354.02|353.87|20
1624279800000|2021-06-21 12:50:00|354.02|353.87|354.22|354.02|354.22|354.07|354.02|353.82|19
1624280100000|2021-06-21 12:55:00|354.27|354.07|354.37|354.22|354.42|354.27|354.27|354.02|9
1624280400000|2021-06-21 13:00:00|354.32|354.17|354.07|353.92|354.32|354.17|354.07|353.87|20
1624280700000|2021-06-21 13:05:00|354.12|353.97|354.17|354.02|354.22|354.02|354.12|353.92|18
1624281000000|2021-06-21 13:10:00|354.22|354.07|354.17|354.02|354.27|354.12|354.17|354.02|14
1624281300000|2021-06-21 13:15:00|354.22|354.07|354.22|354.07|354.27|354.07|354.12|353.92|15
1624281600000|2021-06-21 13:20:00|354.27|354.12|354.37|354.22|354.42|354.27|354.27|354.12|2
1624281900000|2021-06-21 13:25:00|354.42|354.27|354.27|354.12|354.47|354.32|354.27|354.12|33
1624282200000|2021-06-21 13:30:00|354.32|354.17|353.77|353.62|354.32|354.17|353.77|353.62|174
1624282500000|2021-06-21 13:35:00|353.72|353.57|353.97|353.77|354.02|353.87|353.72|353.57|109
1624282800000|2021-06-21 13:40:00|353.92|353.82|354.07|353.92|354.12|353.92|353.87|353.72|59
1624283100000|2021-06-21 13:45:00|354.02|353.87|353.97|353.82|354.07|353.87|353.82|353.62|94
1624283400000|2021-06-21 13:50:00|353.92|353.77|354.17|353.97|354.17|354.02|353.87|353.72|75
1624283700000|2021-06-21 13:55:00|354.22|354.02|354.27|354.12|354.32|354.12|354.07|353.92|25
1624284000000|2021-06-21 14:00:00|354.22|354.07|354.32|354.12|354.32|354.17|354.17|353.97|119
1624284300000|2021-06-21 14:05:00|354.37|354.17|354.72|354.57|354.77|354.57|354.27|354.12|104
1624284600000|2021-06-21 14:10:00|354.77|354.62|354.67|354.52|354.77|354.62|354.52|354.37|66
1624284900000|2021-06-21 14:15:00|354.72|354.57|354.67|354.47|354.82|354.62|354.67|354.47|81
1624285200000|2021-06-21 14:20:00|354.62|354.52|354.72|354.57|354.82|354.67|354.62|354.47|52
1624285500000|2021-06-21 14:25:00|354.77|354.62|354.87|354.72|354.97|354.82|354.72|354.57|57
1624285800000|2021-06-21 14:30:00|354.92|354.77|355.07|354.92|355.12|354.97|354.87|354.72|57
1624286100000|2021-06-21 14:35:00|355.12|354.97|355.27|355.12|355.32|355.17|355.12|354.97|45
1624286400000|2021-06-21 14:40:00|355.32|355.17|355.37|355.22|355.47|355.32|355.32|355.12|83
1624286700000|2021-06-21 14:45:00|355.42|355.27|355.52|355.37|355.57|355.42|355.37|355.22|17
1624287000000|2021-06-21 14:50:00|355.57|355.42|355.62|355.42|355.72|355.52|355.52|355.37|27
1624287300000|2021-06-21 14:55:00|355.57|355.47|355.57|355.42|355.62|355.47|355.52|355.37|56
1624287600000|2021-06-21 15:00:00|355.62|355.37|355.57|355.37|355.67|355.52|355.52|355.32|18
1624287900000|2021-06-21 15:05:00|355.62|355.42|355.57|355.42|355.72|355.52|355.57|355.37|4
1624288200000|2021-06-21 15:10:00|355.52|355.37|355.37|355.17|355.52|355.37|355.27|355.07|48
1624288500000|2021-06-21 15:15:00|355.42|355.22|355.42|355.22|355.47|355.27|355.32|355.17|18
1624288800000|2021-06-21 15:20:00|355.37|355.27|355.52|355.32|355.62|355.42|355.37|355.22|31
1624289100000|2021-06-21 15:25:00|355.47|355.37|355.62|355.42|355.72|355.52|355.42|355.27|37
1624289400000|2021-06-21 15:30:00|355.57|355.47|355.62|355.42|355.67|355.47|355.52|355.32|10
1624289700000|2021-06-21 15:35:00|355.57|355.47|355.67|355.47|355.67|355.52|355.57|355.37|13
1624290000000|2021-06-21 15:40:00|355.72|355.52|355.67|355.47|355.77|355.57|355.62|355.47|45
1624290300000|2021-06-21 15:45:00|355.77|355.52|355.77|355.57|355.82|355.67|355.72|355.47|10
1624290600000|2021-06-21 15:50:00|355.82|355.52|355.77|355.57|355.82|355.62|355.67|355.52|13
1624290900000|2021-06-21 15:55:00|355.72|355.52|355.72|355.52|355.77|355.62|355.67|355.52|16
1624291200000|2021-06-21 16:00:00|355.77|355.57|355.82|355.62|355.87|355.67|355.72|355.57|17
1624291500000|2021-06-21 16:05:00|355.77|355.67|355.82|355.62|355.92|355.72|355.72|355.57|18
1624291800000|2021-06-21 16:10:00|355.77|355.67|355.82|355.67|355.87|355.72|355.77|355.62|4
1624292100000|2021-06-21 16:15:00|355.87|355.72|355.87|355.67|355.97|355.77|355.87|355.67|22
1624292400000|2021-06-21 16:20:00|355.82|355.72|355.92|355.72|355.92|355.77|355.82|355.67|4
1624292700000|2021-06-21 16:25:00|355.97|355.82|355.97|355.82|356.02|355.82|355.97|355.72|15
1624293000000|2021-06-21 16:30:00|356.02|355.77|355.97|355.77|356.02|355.82|355.92|355.77|6
1624293300000|2021-06-21 16:35:00|356.02|355.82|356.22|356.07|356.27|356.12|356.02|355.77|193
1624293600000|2021-06-21 16:40:00|356.27|356.12|356.37|356.22|356.37|356.22|356.22|356.02|22
1624293900000|2021-06-21 16:45:00|356.32|356.17|356.37|356.22|356.47|356.27|356.32|356.12|40
1624294200000|2021-06-21 16:50:00|356.42|356.17|356.62|356.47|356.62|356.47|356.42|356.17|100
1624294500000|2021-06-21 16:55:00|356.67|356.42|356.67|356.47|356.67|356.52|356.62|356.42|28
1624294800000|2021-06-21 17:00:00|356.62|356.52|356.67|356.52|356.67|356.52|356.62|356.47|14
1624295100000|2021-06-21 17:05:00|356.72|356.47|356.72|356.52|356.72|356.57|356.72|356.47|10
1624295400000|2021-06-21 17:10:00|356.77|356.57|356.92|356.72|356.92|356.77|356.77|356.47|57
1624295700000|2021-06-21 17:15:00||356.77||356.72||356.77||356.72|16
1624296000000|2021-06-21 17:20:00|356.97|356.77|356.97|356.77|356.97|356.77|356.97|356.67|9
1624296300000|2021-06-21 17:25:00||356.82||356.77||356.82||356.72|13
1624296600000|2021-06-21 17:30:00|356.92|356.82|357.07|356.92|357.12|356.92|356.92|356.77|31
1624296900000|2021-06-21 17:35:00|357.12|356.87|357.12|356.97|357.12|356.97|357.07|356.87|23
1624297200000|2021-06-21 17:40:00|357.22|357.02|357.22|357.02|357.27|357.12|357.17|357.02|26
1624297500000|2021-06-21 17:45:00|357.27|357.07|357.27|357.07|357.27|357.12|357.22|357.07|6
1624297800000|2021-06-21 17:50:00|357.22|357.12|357.27|357.07|357.27|357.12|357.22|357.02|4
1624298100000|2021-06-21 17:55:00|357.32|357.12|357.32|357.07|357.32|357.12|357.32|357.07|4
1624298400000|2021-06-21 18:00:00|357.27|357.12|357.17|356.97|357.27|357.17|357.12|356.97|5
1624298700000|2021-06-21 18:05:00|357.22|357.02|357.27|357.02|357.27|357.07|357.22|357.02|10
1624299000000|2021-06-21 18:10:00|357.22|357.07|357.27|357.07|357.27|357.07|357.22|357.02|4
1624299300000|2021-06-21 18:15:00|357.22|357.02|357.32|357.12|357.32|357.12|357.22|357.02|6
1624299600000|2021-06-21 18:20:00||357.07||357.12||357.17||357.07|2
1624299900000|2021-06-21 18:25:00||357.17||357.17||357.17||357.12|4
1624300200000|2021-06-21 18:30:00|357.27|357.12|357.27|357.12|357.27|357.17|357.27|357.07|2
1624300500000|2021-06-21 18:35:00|357.32|357.17|357.17|357.02|357.32|357.17|357.17|357.02|13
1624300800000|2021-06-21 18:40:00|357.22|357.07|357.17|357.02|357.22|357.07|357.12|356.97|9
1624301100000|2021-06-21 18:45:00|357.12|356.97|357.12|356.97|357.22|357.02|357.12|356.97|10
1624301400000|2021-06-21 18:50:00|357.07|356.92|357.27|357.07|357.27|357.12|357.07|356.92|5
1624301700000|2021-06-21 18:55:00|357.32|357.12|357.32|357.17|357.32|357.17|357.32|357.07|5
1624302000000|2021-06-21 19:00:00|357.37|357.22|357.42|357.27|357.42|357.27|357.37|357.17|15
1624302300000|2021-06-21 19:05:00|357.47|357.32|357.67|357.47|357.67|357.52|357.47|357.27|13
1624302600000|2021-06-21 19:10:00|357.62|357.52|357.52|357.37|357.67|357.52|357.52|357.37|11
1624302900000|2021-06-21 19:15:00|357.47|357.32|357.52|357.32|357.57|357.42|357.47|357.27|17
1624303200000|2021-06-21 19:20:00|357.57|357.37|357.22|357.02|357.57|357.37|357.17|357.02|13
1624303500000|2021-06-21 19:25:00|357.17|357.07|357.27|357.07|357.27|357.07|357.12|356.97|5
1624303800000|2021-06-21 19:30:00|357.22|357.12|357.32|357.12|357.32|357.17|357.17|356.97|9
1624304100000|2021-06-21 19:35:00|357.27|357.17|357.17|356.97|357.32|357.17|357.17|356.97|5
1624304400000|2021-06-21 19:40:00|357.22|357.02|357.07|356.92|357.22|357.07|357.07|356.92|9
1624304700000|2021-06-21 19:45:00|357.02|356.87|356.92|356.77|357.02|356.87|356.92|356.77|18
1624305000000|2021-06-21 19:50:00|356.97|356.82|357.17|357.02|357.17|357.02|356.92|356.77|28
1624305300000|2021-06-21 19:55:00|357.12|356.97|357.17|357.02|357.22|357.07|357.07|356.92|13
1624305600000|2021-06-21 20:00:00|357.22|356.97|357.22|357.02|357.22|357.07|357.02|356.87|7
1624305900000|2021-06-21 20:05:00|357.17|356.97|357.17|357.02|357.22|357.02|357.12|356.97|2
1624306200000|2021-06-21 20:10:00|357.22||357.17||357.22||357.17||1
1624306500000|2021-06-21 20:15:00|357.12|356.97|357.07|356.92|357.12|356.97|357.07|356.92|3
1624306800000|2021-06-21 20:20:00|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.92|5
1624307100000|2021-06-21 20:25:00|357.07|356.92|357.12|356.97|357.12|356.97|357.07|356.92|8
1624307400000|2021-06-21 20:30:00|357.17|357.02|357.17|357.02|357.17|357.02|357.17|356.97|3
1624307700000|2021-06-21 20:35:00|357.22|357.07|357.42|357.22|357.42|357.22|357.22|357.07|12
1624308000000|2021-06-21 20:40:00|357.37|357.17|357.32|357.17|357.37|357.17|357.32|357.17|9
1624308300000|2021-06-21 20:45:00|357.27|357.12|357.32|357.07|357.32|357.17|357.22|357.02|1
1624308600000|2021-06-21 20:50:00|357.22||357.32||357.32||357.22||2
1624308900000|2021-06-21 20:55:00|357.22|357.02|357.32|356.97|357.32|357.02|357.22|356.92|5
1624309200000|2021-06-21 21:00:00|357.27|356.92|357.37|356.92|357.37|356.97|357.27|356.92|2
1624309800000|2021-06-21 21:10:00|357.47|356.87|357.47|356.87|357.47|356.87|357.47|356.87|0
1624310100000|2021-06-21 21:15:00|||||||||4
1624312800000|2021-06-21 22:00:00|357.57|356.97|357.47|356.87|357.57|356.97|357.47|356.87|0
1624314000000|2021-06-21 22:20:00|357.37|356.77|357.47|356.87|357.47|356.87|357.37|356.77|0
1624314300000|2021-06-21 22:25:00|357.37|356.77|357.47|356.87|357.47|356.87|357.37|356.77|0
1624314600000|2021-06-21 22:30:00|357.37|356.77|357.37|356.77|357.47|356.87|357.37|356.77|0
1624315800000|2021-06-21 22:50:00|357.27|356.67|357.27|356.67|357.37|356.77|357.27|356.67|0
1624316400000|2021-06-21 23:00:00|357.37|356.77|357.37|356.77|357.37|356.77|357.27|356.67|0
1624316700000|2021-06-21 23:05:00|357.27|356.67|357.37|356.77|357.37|356.77|357.27|356.67|0
1624317300000|2021-06-21 23:15:00|357.47|356.87|357.27|356.67|357.47|356.87|357.27|356.67|0
1624317900000|2021-06-21 23:25:00|357.37|356.77|357.47|356.87|357.47|356.87|357.37|356.77|0
1624318200000|2021-06-21 23:30:00|357.37|356.77|357.27|356.67|357.37|356.77|357.17|356.57|0
1624318500000|2021-06-21 23:35:00|357.37|356.77|357.37|356.77|357.37|356.77|357.27|356.67|0
1624318800000|2021-06-21 23:40:00|357.27|356.67|357.27|356.67|357.27|356.67|357.27|356.67|0
1624319100000|2021-06-21 23:45:00|357.17|356.57|357.07|356.47|357.27|356.67|356.97|356.37|0
1624319400000|2021-06-21 23:50:00|356.97|356.37|357.07|356.47|357.07|356.47|356.97|356.37|0
1624319700000|2021-06-21 23:55:00|356.97|356.37|357.07|356.47|357.07|356.47|356.97|356.37|0
1624320000000|2021-06-22 00:00:00|356.97|356.37|356.97|356.37|357.07|356.47|356.97|356.37|0
1624320300000|2021-06-22 00:05:00|357.07|356.47|356.97|356.37|357.17|356.57|356.97|356.37|0
1624320600000|2021-06-22 00:10:00|357.07|356.47|356.97|356.37|357.07|356.47|356.97|356.37|0
1624320900000|2021-06-22 00:15:00|357.07|356.47|357.07|356.47|357.07|356.47|357.07|356.47|0
1624321200000|2021-06-22 00:20:00|356.97|356.37|356.97|356.37|356.97|356.37|356.97|356.37|0
1624321500000|2021-06-22 00:25:00|357.07|356.47|357.07|356.47|357.07|356.47|356.97|356.37|0
1624321800000|2021-06-22 00:30:00|357.32|356.72|356.62|356.42|357.32|357.12|356.57|356.42|774
1624322100000|2021-06-22 00:35:00|356.67|356.47|356.12|355.87|356.82|356.62|355.92|355.77|549
1624322400000|2021-06-22 00:40:00|356.07|355.92|355.27|355.07|356.12|355.92|355.27|355.07|399
1624322700000|2021-06-22 00:45:00|355.37|355.12|355.12|354.97|355.57|355.42|355.07|354.92|396
1624323000000|2021-06-22 00:50:00|355.17|355.02|355.12|354.97|355.52|355.37|354.87|354.72|607
1624323300000|2021-06-22 00:55:00|355.17|355.07|354.47|354.32|355.32|355.12|354.42|354.22|972
1624323600000|2021-06-22 01:00:00|354.42|354.27|355.07|354.87|355.07|354.87|354.22|354.07|1317
1624323900000|2021-06-22 01:05:00|355.02|354.82|354.72|354.52|355.37|355.22|354.67|354.52|616
1624324200000|2021-06-22 01:10:00|354.67|354.47|354.47|354.27|354.72|354.52|353.92|353.77|765
1624324500000|2021-06-22 01:15:00|354.42|354.32|353.77|353.57|354.42|354.32|353.62|353.47|643
1624324800000|2021-06-22 01:20:00|353.82|353.62|353.77|353.62|353.92|353.72|353.32|353.17|419
1624325100000|2021-06-22 01:25:00|353.82|353.67|353.32|353.17|354.02|353.82|353.32|353.17|244
1624325400000|2021-06-22 01:30:00|353.27|353.12|353.47|353.27|353.77|353.62|353.12|352.97|828
1624325700000|2021-06-22 01:35:00|353.42|353.32|353.77|353.62|353.82|353.62|353.42|353.27|252
1624326000000|2021-06-22 01:40:00|353.72|353.57|353.77|353.62|353.87|353.67|353.47|353.27|287
1624326300000|2021-06-22 01:45:00|353.82|353.57|353.42|353.27|353.82|353.62|353.42|353.27|265
1624326600000|2021-06-22 01:50:00|353.47|353.32|353.57|353.37|353.57|353.37|353.32|353.17|161
1624326900000|2021-06-22 01:55:00|353.52|353.42|353.52|353.37|353.62|353.47|353.42|353.27|209
1624327200000|2021-06-22 02:00:00|353.57|353.42|353.57|353.42|353.82|353.67|353.52|353.37|243
1624327500000|2021-06-22 02:05:00|353.62|353.37|352.67|352.52|353.67|353.47|352.52|352.37|913
1624327800000|2021-06-22 02:10:00|352.77|352.57|352.42|352.27|352.77|352.57|352.32|352.12|589
1624328100000|2021-06-22 02:15:00|352.47|352.32|352.87|352.72|352.92|352.72|352.37|352.22|540
1624328400000|2021-06-22 02:20:00|352.82|352.67|352.62|352.47|352.97|352.77|352.57|352.42|452
1624328700000|2021-06-22 02:25:00|352.67|352.52|352.62|352.42|352.92|352.72|352.37|352.22|608
1624329000000|2021-06-22 02:30:00|352.67|352.47|352.57|352.42|352.82|352.62|352.42|352.27|405
1624329300000|2021-06-22 02:35:00|352.62|352.47|352.47|352.32|352.67|352.52|352.37|352.22|450
1624329600000|2021-06-22 02:40:00|352.52|352.37|352.32|352.17|352.57|352.42|352.32|352.17|359
1624329900000|2021-06-22 02:45:00|352.37|352.12|352.57|352.42|352.72|352.52|352.27|352.12|452
1624330200000|2021-06-22 02:50:00|352.52|352.37|352.27|352.12|352.67|352.47|352.17|352.02|463
1624330500000|2021-06-22 02:55:00|352.32|352.17|352.52|352.32|352.57|352.37|352.32|352.17|144
1624330800000|2021-06-22 03:00:00|352.47|352.37|352.22|352.07|352.57|352.42|352.12|351.97|267
1624331100000|2021-06-22 03:05:00|352.27|352.02|352.22|352.02|352.37|352.17|352.22|352.02|194
1624331400000|2021-06-22 03:10:00|352.17|352.07|352.22|352.07|352.22|352.07|351.97|351.82|225
1624331700000|2021-06-22 03:15:00|352.27|352.12|352.57|352.42|352.57|352.42|352.27|352.07|185
1624332000000|2021-06-22 03:20:00|352.52|352.37|352.52|352.37|352.67|352.52|352.47|352.27|227
1624332300000|2021-06-22 03:25:00|352.47|352.32|352.32|352.17|352.52|352.32|352.27|352.12|167
1624332600000|2021-06-22 03:30:00|352.42|352.22|352.27|352.12|352.42|352.27|352.12|351.97|181
1624332900000|2021-06-22 03:35:00|352.22|352.07|352.12|351.97|352.22|352.12|352.02|351.87|178
1624333200000|2021-06-22 03:40:00|352.17|352.02|352.07|351.92|352.27|352.12|352.07|351.92|151
1624333500000|2021-06-22 03:45:00|352.12|351.97|352.27|352.12|352.27|352.12|352.02|351.87|199
1624333800000|2021-06-22 03:50:00|352.37|352.17|352.22|352.07|352.37|352.17|352.12|351.97|161
1624334100000|2021-06-22 03:55:00|352.27|352.12|352.17|352.02|352.27|352.12|352.12|351.92|93
1624334400000|2021-06-22 04:00:00|352.12|351.97|352.12|351.97|352.12|351.97|351.92|351.77|189
1624334700000|2021-06-22 04:05:00|352.17|351.92|352.13|351.98|352.23|352.08|352.13|351.92|46
1624335000000|2021-06-22 04:10:00|352.08|351.93|352.18|351.98|352.18|352.03|351.98|351.83|89
1624335300000|2021-06-22 04:15:00|352.23|352.03|352.33|352.18|352.33|352.18|352.23|352.03|63
1624335600000|2021-06-22 04:20:00|352.28|352.13|352.43|352.28|352.43|352.28|352.23|352.08|65
1624335900000|2021-06-22 04:25:00|352.48|352.33|352.48|352.33|352.58|352.43|352.48|352.28|50
1624336200000|2021-06-22 04:30:00|352.43|352.28|352.43|352.28|352.43|352.28|352.38|352.23|65
1624336500000|2021-06-22 04:35:00|352.38|352.23|352.23|352.08|352.43|352.28|352.23|352.08|198
1624336800000|2021-06-22 04:40:00|352.28|352.03|352.48|352.33|352.48|352.33|352.08|351.93|329
1624337100000|2021-06-22 04:45:00|352.53|352.38|352.78|352.58|352.83|352.68|352.43|352.28|117
1624337400000|2021-06-22 04:50:00|352.73|352.53|352.68|352.53|352.78|352.58|352.58|352.43|82
1624337700000|2021-06-22 04:55:00|352.63|352.48|352.73|352.58|352.83|352.63|352.63|352.48|92
1624338000000|2021-06-22 05:00:00|352.83|352.53|353.33|353.13|353.48|353.28|352.73|352.53|534
1624338300000|2021-06-22 05:05:00|353.38|353.18|353.18|353.03|353.53|353.33|353.13|352.93|133
1624338600000|2021-06-22 05:10:00|353.13|352.98|353.38|353.18|353.58|353.43|353.13|352.98|207
1624338900000|2021-06-22 05:15:00|353.33|353.13|353.18|353.03|353.38|353.23|353.18|352.98|75
1624339200000|2021-06-22 05:20:00|353.23|353.08|353.33|353.13|353.38|353.23|353.13|352.98|67
1624339500000|2021-06-22 05:25:00|353.28|353.08|353.53|353.38|353.58|353.43|353.18|353.03|114
1624339800000|2021-06-22 05:30:00|353.48|353.33|353.38|353.23|353.53|353.38|353.38|353.23|108
1624340100000|2021-06-22 05:35:00|353.43|353.28|353.53|353.38|353.53|353.38|353.33|353.18|144
1624340400000|2021-06-22 05:40:00|353.58|353.43|353.58|353.38|353.63|353.43|353.48|353.33|51
1624340700000|2021-06-22 05:45:00|353.53|353.33|353.58|353.43|353.73|353.53|353.48|353.33|85
1624341000000|2021-06-22 05:50:00|353.63|353.48|353.53|353.38|353.63|353.48|353.48|353.33|43
1624341300000|2021-06-22 05:55:00|353.48|353.33|353.58|353.38|353.63|353.48|353.33|353.18|50
1624341600000|2021-06-22 06:00:00|353.53|353.43|353.58|353.43|353.73|353.53|353.48|353.33|81
1624341900000|2021-06-22 06:05:00|353.63|353.38|353.53|353.38|353.63|353.48|353.53|353.38|56
1624342200000|2021-06-22 06:10:00|353.58|353.43|353.53|353.38|353.58|353.43|353.38|353.23|43
1624342500000|2021-06-22 06:15:00|353.58|353.43|353.93|353.78|353.98|353.83|353.53|353.38|198
1624342800000|2021-06-22 06:20:00|353.98|353.83|353.68|353.53|354.08|353.93|353.53|353.38|135
1624343100000|2021-06-22 06:25:00|353.63|353.48|353.48|353.33|353.73|353.53|353.38|353.23|98
1624343400000|2021-06-22 06:30:00|353.53|353.38|353.38|353.23|353.68|353.53|353.38|353.23|82
1624343700000|2021-06-22 06:35:00|353.33|353.18|353.33|353.13|353.53|353.38|353.33|353.13|61
1624344000000|2021-06-22 06:40:00|353.28|353.18|353.33|353.18|353.48|353.33|353.23|353.08|190
1624344300000|2021-06-22 06:45:00|353.38|353.28|353.18|353.03|353.48|353.33|353.18|353.03|210
1624344600000|2021-06-22 06:50:00|353.23|353.08|353.18|353.03|353.23|353.08|353.13|352.98|533
1624344900000|2021-06-22 06:55:00|353.23|353.08|353.08|352.93|353.23|353.08|353.03|352.83|271
1624345200000|2021-06-22 07:00:00|353.13|352.98|353.08|352.88|353.18|353.03|352.98|352.83|169
1624345500000|2021-06-22 07:05:00|353.03|352.83|352.73|352.58|353.03|352.88|352.73|352.53|302
1624345800000|2021-06-22 07:10:00|352.68|352.53|352.73|352.58|352.78|352.63|352.58|352.43|189
1624346100000|2021-06-22 07:15:00|352.68|352.53|352.58|352.43|352.73|352.58|352.53|352.38|232
1624346400000|2021-06-22 07:20:00|352.53|352.38|352.63|352.43|352.68|352.48|352.38|352.23|160
1624346700000|2021-06-22 07:25:00|352.58|352.38|352.63|352.43|352.63|352.48|352.48|352.33|183
1624347000000|2021-06-22 07:30:00|352.58|352.38|352.88|352.73|352.88|352.73|352.58|352.38|236
1624347300000|2021-06-22 07:35:00|352.83|352.68|352.68|352.53|352.88|352.68|352.68|352.53|145
1624347600000|2021-06-22 07:40:00|352.63|352.48|352.78|352.58|352.83|352.68|352.53|352.38|228
1624347900000|2021-06-22 07:45:00|352.73|352.63|353.03|352.83|353.03|352.88|352.63|352.48|317
1624348200000|2021-06-22 07:50:00|352.98|352.78|352.78|352.63|353.08|352.88|352.63|352.48|310
1624348500000|2021-06-22 07:55:00|352.83|352.68|352.73|352.58|352.83|352.68|352.53|352.38|386
1624348800000|2021-06-22 08:00:00|352.68|352.53|352.88|352.73|352.93|352.78|352.53|352.38|378
1624349100000|2021-06-22 08:05:00|352.93|352.78|352.78|352.63|353.03|352.88|352.78|352.63|126
1624349400000|2021-06-22 08:10:00|352.73|352.58|352.98|352.83|353.03|352.88|352.73|352.58|225
1624349700000|2021-06-22 08:15:00|352.93|352.78|353.13|352.98|353.18|352.98|352.83|352.68|272
1624350000000|2021-06-22 08:20:00|353.18|353.03|352.93|352.78|353.23|353.08|352.88|352.73|366
1624350300000|2021-06-22 08:25:00|352.98|352.73|353.03|352.83|353.08|352.93|352.88|352.73|149
1624350600000|2021-06-22 08:30:00|352.98|352.78|352.88|352.73|352.98|352.78|352.68|352.53|393
1624350900000|2021-06-22 08:35:00|352.83|352.68|352.93|352.78|353.03|352.88|352.63|352.48|352
1624351200000|2021-06-22 08:40:00|352.88|352.73|353.08|352.93|353.13|352.93|352.88|352.73|215
1624351500000|2021-06-22 08:45:00|353.03|352.88|353.08|352.93|353.13|352.98|352.88|352.73|294
1624351800000|2021-06-22 08:50:00|353.13|352.98|353.18|353.03|353.23|353.08|353.03|352.88|283
1624352100000|2021-06-22 08:55:00|353.23|352.98|353.28|353.13|353.28|353.13|353.13|352.98|385
1624352400000|2021-06-22 09:00:00|353.23|353.08|352.58|352.38|353.38|353.23|352.58|352.38|782
1624352700000|2021-06-22 09:05:00|352.63|352.43|352.63|352.43|352.73|352.58|352.48|352.33|405
1624353000000|2021-06-22 09:10:00|352.58|352.48|352.98|352.78|353.03|352.88|352.58|352.48|152
1624353300000|2021-06-22 09:15:00|353.03|352.83|353.13|352.93|353.23|353.08|353.03|352.83|178
1624353600000|2021-06-22 09:20:00|353.38|352.78|353.48|352.88|353.48|352.88|353.38|352.78|0
1624353900000|2021-06-22 09:25:00|353.38|352.78|353.48|352.88|353.48|352.88|353.38|352.78|0
1624354200000|2021-06-22 09:30:00|353.58|352.98|353.48|352.88|353.58|352.98|353.38|352.78|0
1624354500000|2021-06-22 09:35:00|353.38|352.78|353.28|352.68|353.48|352.88|353.18|352.58|0
1624354800000|2021-06-22 09:40:00|353.18|352.58|353.28|352.68|353.28|352.68|353.18|352.58|0
1624355100000|2021-06-22 09:45:00|353.18|352.58|353.38|352.78|353.38|352.78|353.18|352.58|0
1624355400000|2021-06-22 09:50:00|353.03|352.83|352.93|352.78|353.08|352.93|352.93|352.73|4
1624355700000|2021-06-22 09:55:00|352.98|352.73|352.93|352.73|352.98|352.78|352.83|352.68|15
1624356000000|2021-06-22 10:00:00|352.88|352.78|353.08|352.78|353.08|352.78|352.88|352.68|4
1624356300000|2021-06-22 10:05:00|353.03|352.83|353.13|352.93|353.18|352.93|352.98|352.78|4
1624356600000|2021-06-22 10:10:00|353.08||353.13||353.13||353.08||4
1624356900000|2021-06-22 10:15:00|353.08|352.88|352.98|352.78|353.13|352.93|352.98|352.78|28
1624357200000|2021-06-22 10:20:00|353.03|352.83|353.08|352.93|353.13|352.93|352.98|352.78|0
1624357500000|2021-06-22 10:25:00|353.13|352.88|353.03|352.83|353.13|352.88|352.88|352.73|10
1624357800000|2021-06-22 10:30:00|353.08|352.88|353.03|352.83|353.13|352.93|353.03|352.83|5
1624358100000|2021-06-22 10:35:00|353.08|352.88|353.08|352.88|353.18|352.93|353.08|352.88|5
1624358400000|2021-06-22 10:40:00|353.03|352.83|353.08|352.88|353.08|352.93|352.98|352.78|14
1624358700000|2021-06-22 10:45:00|353.13|352.93|353.18|352.98|353.23|353.08|353.13|352.88|34
1624359000000|2021-06-22 10:50:00|353.13|352.93|353.03|352.88|353.18|352.93|352.98|352.83|22
1624359300000|2021-06-22 10:55:00|353.08|352.93|353.13|352.93|353.18|353.03|353.03|352.88|4
1624359600000|2021-06-22 11:00:00|353.18|352.98|353.23|353.03|353.23|353.08|353.13|352.98|17
1624359900000|2021-06-22 11:05:00|353.18|353.08|353.33|353.18|353.43|353.28|353.18|353.03|85
1624360200000|2021-06-22 11:10:00|353.28|353.13|353.23|353.03|353.33|353.13|353.13|352.93|49
1624360500000|2021-06-22 11:15:00|353.18|352.98|353.23|353.03|353.28|353.13|353.08|352.93|24
1624360800000|2021-06-22 11:20:00|353.28|352.98|353.18|353.03|353.33|353.18|353.18|352.98|19
1624361100000|2021-06-22 11:25:00|353.23|353.08|353.33|353.13|353.33|353.13|353.13|352.98|19
1624361400000|2021-06-22 11:30:00|353.28|353.18|353.18|352.98|353.33|353.18|353.13|352.98|28
1624361700000|2021-06-22 11:35:00|353.13|353.03|353.13|352.93|353.18|353.03|353.08|352.93|15
1624362000000|2021-06-22 11:40:00|353.08|352.98|353.33|353.13|353.33|353.13|353.08|352.98|0
1624362300000|2021-06-22 11:45:00|353.28|353.18|353.18|352.93|353.28|353.18|353.08|352.93|8
1624362600000|2021-06-22 11:50:00|353.13|352.98|353.28|353.13|353.28|353.13|353.13|352.98|2
1624362900000|2021-06-22 11:55:00|353.33|353.08|353.23|353.08|353.33|353.13|353.13|352.98|17
1624363200000|2021-06-22 12:00:00|353.28|353.03|353.13|352.93|353.28|353.08|353.08|352.93|0
1624363500000|2021-06-22 12:05:00|353.18|352.98|353.18|352.93|353.33|353.18|353.13|352.93|4
1624363800000|2021-06-22 12:10:00|353.13|352.88|353.18|352.98|353.18|353.03|353.08|352.88|1
1624364100000|2021-06-22 12:15:00|353.13|353.03|353.13|352.93|353.23|353.08|353.08|352.93|6
1624364400000|2021-06-22 12:20:00|353.08|352.88|353.23|353.03|353.28|353.13|353.08|352.88|4
1624364700000|2021-06-22 12:25:00|353.18|352.98|352.98|352.78|353.23|353.03|352.93|352.78|23
1624365000000|2021-06-22 12:30:00|353.03|352.83|353.08|352.88|353.13|352.93|352.98|352.78|2
1624365300000|2021-06-22 12:35:00|353.03|352.93|352.83|352.68|353.08|352.93|352.83|352.68|18
1624365600000|2021-06-22 12:40:00|352.78|352.63|352.63|352.48|352.78|352.63|352.63|352.48|47
1624365900000|2021-06-22 12:45:00|352.68|352.43|352.43|352.28|352.68|352.43|352.43|352.28|71
1624366200000|2021-06-22 12:50:00|352.38|352.23|352.23|352.08|352.43|352.28|352.08|351.93|145
1624366500000|2021-06-22 12:55:00|352.28|352.13|352.38|352.18|352.38|352.23|352.23|352.08|28
1624366800000|2021-06-22 13:00:00|352.33|352.13|352.33|352.13|352.38|352.18|352.23|352.08|30
1624367100000|2021-06-22 13:05:00|352.38|352.18|352.43|352.28|352.53|352.33|352.38|352.18|27
1624367400000|2021-06-22 13:10:00|352.38|352.23|352.38|352.23|352.48|352.33|352.33|352.18|37
1624367700000|2021-06-22 13:15:00|352.43|352.28|352.33|352.18|352.48|352.33|352.28|352.13|50
1624368000000|2021-06-22 13:20:00|352.28|352.13|352.18|352.03|352.33|352.18|352.18|352.03|37
1624368300000|2021-06-22 13:25:00|352.13|351.98|352.08|351.93|352.18|351.98|352.03|351.88|66
1624368600000|2021-06-22 13:30:00|352.13|351.98|351.88|351.73|352.13|351.98|351.73|351.58|248
1624368900000|2021-06-22 13:35:00|351.83|351.68|351.68|351.53|351.83|351.73|351.63|351.48|132
1624369200000|2021-06-22 13:40:00|351.73|351.58|351.58|351.38|351.78|351.58|351.53|351.38|79
1624369500000|2021-06-22 13:45:00|351.63|351.43|351.63|351.48|351.93|351.78|351.58|351.38|63
1624369800000|2021-06-22 13:50:00|351.68|351.53|351.43|351.28|351.73|351.58|351.43|351.28|38
1624370100000|2021-06-22 13:55:00|351.48|351.33|351.53|351.38|351.63|351.48|351.43|351.23|43
1624370400000|2021-06-22 14:00:00|351.58|351.33|351.63|351.48|351.63|351.48|351.33|351.18|51
1624370700000|2021-06-22 14:05:00|351.68|351.43|351.73|351.58|351.88|351.73|351.58|351.38|56
1624371000000|2021-06-22 14:10:00|351.78|351.63|351.78|351.63|351.88|351.68|351.63|351.48|50
1624371300000|2021-06-22 14:15:00|351.83|351.58|352.03|351.88|352.08|351.93|351.83|351.58|85
1624371600000|2021-06-22 14:20:00|352.08|351.93|352.03|351.88|352.13|351.93|351.93|351.78|50
1624371900000|2021-06-22 14:25:00|351.98|351.83|352.13|351.98|352.18|352.03|351.98|351.83|48
1624372200000|2021-06-22 14:30:00|352.18|352.03|352.23|352.03|352.33|352.18|352.13|352.03|52
1624372500000|2021-06-22 14:35:00|352.18|352.08|352.23|352.08|352.28|352.13|352.13|351.93|17
1624372800000|2021-06-22 14:40:00|352.18|352.03|352.13|351.98|352.28|352.08|352.08|351.93|22
1624373100000|2021-06-22 14:45:00|352.18|352.03|352.28|352.13|352.33|352.13|352.13|352.03|18
1624373400000|2021-06-22 14:50:00|352.23|352.08|352.33|352.18|352.33|352.18|352.18|352.03|25
1624373700000|2021-06-22 14:55:00|352.28|352.13|352.43|352.28|352.48|352.33|352.28|352.13|26
1624374000000|2021-06-22 15:00:00|352.38|352.23|352.43|352.28|352.48|352.33|352.38|352.23|15
1624374300000|2021-06-22 15:05:00|352.48|352.33|352.53|352.38|352.53|352.38|352.43|352.23|27
1624374600000|2021-06-22 15:10:00|352.58|352.43|352.78|352.63|352.83|352.68|352.58|352.43|41
1624374900000|2021-06-22 15:15:00|352.83|352.68|352.73|352.58|352.88|352.73|352.73|352.58|42
1624375200000|2021-06-22 15:20:00|352.78|352.63|352.83|352.68|352.93|352.78|352.78|352.63|20
1624375500000|2021-06-22 15:25:00|352.88|352.63|352.88|352.73|353.03|352.88|352.83|352.63|10
1624375800000|2021-06-22 15:30:00|352.83|352.68|352.88|352.73|353.03|352.88|352.83|352.68|24
1624376100000|2021-06-22 15:35:00|352.83|352.68|352.78|352.63|352.93|352.73|352.78|352.63|11
1624376400000|2021-06-22 15:40:00|352.83|352.58|352.78|352.63|352.83|352.63|352.73|352.58|17
1624376700000|2021-06-22 15:45:00|352.83|352.68|352.83|352.68|352.88|352.68|352.73|352.58|9
1624377000000|2021-06-22 15:50:00|352.78|352.63|352.78|352.58|352.88|352.73|352.73|352.58|9
1624377300000|2021-06-22 15:55:00|352.73|352.63|352.73|352.53|352.83|352.63|352.68|352.53|13
1624377600000|2021-06-22 16:00:00|352.78|352.58|352.73|352.58|352.88|352.68|352.73|352.53|12
1624377900000|2021-06-22 16:05:00|352.78|352.63|352.78|352.63|352.88|352.73|352.73|352.58|11
1624378200000|2021-06-22 16:10:00|352.73|352.58|352.78|352.63|352.83|352.68|352.73|352.53|11
1624378500000|2021-06-22 16:15:00|352.73|352.58|352.73|352.58|352.78|352.63|352.68|352.53|13
1624378800000|2021-06-22 16:20:00|352.78|352.63|352.93|352.78|352.93|352.78|352.78|352.58|14
1624379100000|2021-06-22 16:25:00|352.98|352.73|353.03|352.88|353.03|352.88|352.98|352.73|18
1624379400000|2021-06-22 16:30:00|352.98|352.83|352.93|352.73|353.03|352.83|352.88|352.73|17
1624379700000|2021-06-22 16:35:00|352.98|352.78|352.93|352.78|353.03|352.88|352.93|352.73|14
1624380000000|2021-06-22 16:40:00|352.88|352.73|352.88|352.73|352.98|352.78|352.88|352.73|17
1624380300000|2021-06-22 16:45:00|352.93|352.78|352.93|352.78|352.98|352.83|352.88|352.73|17
1624380600000|2021-06-22 16:50:00|352.98|352.83|352.88|352.73|353.03|352.83|352.88|352.73|19
1624380900000|2021-06-22 16:55:00|352.93|352.78|352.78|352.58|352.98|352.78|352.78|352.58|16
1624381200000|2021-06-22 17:00:00|352.83|352.63|352.88|352.63|352.93|352.78|352.83|352.53|61
1624381500000|2021-06-22 17:05:00|352.83|352.58|352.98|352.78|352.98|352.78|352.78|352.58|18
1624381800000|2021-06-22 17:10:00|352.93|352.83|353.08|352.88|353.18|352.98|352.93|352.78|62
1624382100000|2021-06-22 17:15:00|353.03|352.83|352.98|352.83|353.08|352.88|352.98|352.78|7
1624382400000|2021-06-22 17:20:00|353.03|352.88|353.08|352.93|353.13|352.98|352.98|352.83|17
1624382700000|2021-06-22 17:25:00|353.13|352.98|353.13|352.93|353.18|352.98|353.08|352.93|12
1624383000000|2021-06-22 17:30:00|353.18|352.98|353.13|352.98|353.18|353.03|353.08|352.93|9
1624383300000|2021-06-22 17:35:00|353.08|352.93|353.13|352.98|353.13|352.98|353.08|352.88|12
1624383600000|2021-06-22 17:40:00|353.18|352.93|353.18|353.03|353.18|353.03|353.08|352.88|10
1624383900000|2021-06-22 17:45:00|353.13|352.98|353.28|353.08|353.28|353.13|353.13|352.93|20
1624384200000|2021-06-22 17:50:00|353.23|353.03|353.23|353.08|353.28|353.13|353.18|352.98|23
1624384500000|2021-06-22 17:55:00|353.18|353.03|353.18|352.98|353.28|353.08|353.13|352.93|14
1624384800000|2021-06-22 18:00:00|353.13|353.03|353.18|353.03|353.23|353.08|353.08|352.93|23
1624385100000|2021-06-22 18:05:00|353.13|352.98|353.13|352.93|353.18|352.98|353.08|352.93|18
1624385400000|2021-06-22 18:10:00|353.08|352.88|353.13|352.98|353.18|352.98|352.98|352.83|18
1624385700000|2021-06-22 18:15:00|353.18|352.93|352.98|352.78|353.23|353.03|352.93|352.73|27
1624386000000|2021-06-22 18:20:00|353.03|352.83|353.03|352.88|353.03|352.88|352.93|352.78|10
1624386300000|2021-06-22 18:25:00|352.98|352.83|353.03|352.88|353.03|352.88|352.88|352.73|26
1624386600000|2021-06-22 18:30:00|352.98|352.83|352.98|352.83|353.08|352.88|352.93|352.78|17
1624386900000|2021-06-22 18:35:00|353.03|352.88|353.13|352.93|353.18|352.98|352.93|352.78|21
1624387200000|2021-06-22 18:40:00|353.18|352.98|352.68|352.48|353.18|352.98|352.63|352.43|117
1624387500000|2021-06-22 18:45:00|352.73|352.58|352.88|352.68|352.93|352.78|352.73|352.53|30
1624387800000|2021-06-22 18:50:00|352.83|352.73|352.83|352.68|352.83|352.73|352.68|352.48|54
1624388100000|2021-06-22 18:55:00|352.88|352.73|353.03|352.88|353.13|352.98|352.88|352.68|74
1624388400000|2021-06-22 19:00:00|353.08|352.83|353.13|352.98|353.13|352.98|352.98|352.78|52
1624388700000|2021-06-22 19:05:00|353.08|352.93|353.18|352.98|353.23|353.08|353.03|352.83|30
1624389000000|2021-06-22 19:10:00|353.13|353.03|353.13|352.98|353.23|353.03|353.08|352.93|25
1624389300000|2021-06-22 19:15:00|353.18|353.03|353.18|353.03|353.23|353.08|353.08|352.93|22
1624389600000|2021-06-22 19:20:00|353.23|352.98|353.08|352.93|353.23|353.03|353.03|352.88|37
1624389900000|2021-06-22 19:25:00|353.13|352.98|353.23|353.08|353.23|353.08|353.08|352.93|19
1624390200000|2021-06-22 19:30:00|353.28|353.13|353.08|352.93|353.33|353.13|353.08|352.93|46
1624390500000|2021-06-22 19:35:00|353.13|352.88|353.08|352.93|353.13|352.98|353.03|352.88|35
1624390800000|2021-06-22 19:40:00|353.13|352.98|352.93|352.78|353.13|352.98|352.93|352.78|21
1624391100000|2021-06-22 19:45:00|352.98|352.73|352.88|352.73|352.98|352.83|352.88|352.73|24
1624391400000|2021-06-22 19:50:00|352.83|352.68|352.93|352.78|352.98|352.83|352.83|352.63|32
1624391700000|2021-06-22 19:55:00|352.88|352.68|352.53|352.38|352.93|352.73|352.53|352.38|130
1624392000000|2021-06-22 20:00:00|352.58|352.43|352.63|352.48|352.63|352.48|352.53|352.33|60
1624392300000|2021-06-22 20:05:00|352.68|352.53|352.73|352.58|352.73|352.58|352.58|352.43|10
1624392600000|2021-06-22 20:10:00|352.78|352.63|352.78|352.63|352.83|352.68|352.78|352.58|15
1624392900000|2021-06-22 20:15:00|352.83|352.68|352.83|352.68|352.83|352.68|352.78|352.63|4
1624393200000|2021-06-22 20:20:00|352.78|352.63|352.88|352.68|352.88|352.73|352.78|352.63|3
1624393500000|2021-06-22 20:25:00|352.93|352.73|352.93|352.78|352.93|352.78|352.93|352.68|5
1624393800000|2021-06-22 20:30:00|352.98|352.83|353.13|352.93|353.13|352.93|352.98|352.83|7
1624394100000|2021-06-22 20:35:00|353.08|352.98|353.13|352.93|353.13|352.98|353.08|352.93|6
1624394400000|2021-06-22 20:40:00|353.08|352.88|352.93|352.68|353.13|352.88|352.93|352.68|16
1624394700000|2021-06-22 20:45:00|352.88|352.73|352.98|352.83|353.03|352.83|352.88|352.68|10
1624395000000|2021-06-22 20:50:00|352.93|352.73|352.98|352.73|352.98|352.78|352.83|352.63|5
1624395300000|2021-06-22 20:55:00|352.93|352.68|352.73|352.43|352.98|352.73|352.68|352.43|40
1624395600000|2021-06-22 21:00:00|352.68|352.48|353.08|352.43|353.13|352.48|352.68|352.43|0
1624395900000|2021-06-22 21:05:00||352.48||352.43||352.48||352.43|0
1624396200000|2021-06-22 21:10:00||352.48||352.48||352.48||352.48|0
1624399200000|2021-06-22 22:00:00|352.98|352.38|352.98|352.38|353.08|352.48|352.98|352.38|0
1624400100000|2021-06-22 22:15:00|352.78|352.18|352.78|352.18|352.78|352.18|352.78|352.18|0
1624400700000|2021-06-22 22:25:00|352.68|352.08|352.68|352.08|352.78|352.18|352.68|352.08|0
1624401000000|2021-06-22 22:30:00|352.78|352.18|352.68|352.08|352.78|352.18|352.68|352.08|0
1624401300000|2021-06-22 22:35:00|352.78|352.18|352.68|352.08|352.78|352.18|352.68|352.08|0
1624401900000|2021-06-22 22:45:00|352.78|352.18|352.78|352.18|352.78|352.18|352.68|352.08|0
1624402500000|2021-06-22 22:55:00|352.68|352.08|352.78|352.18|352.78|352.18|352.68|352.08|0
1624402800000|2021-06-22 23:00:00|352.68|352.08|352.78|352.18|352.78|352.18|352.68|352.08|0
1624404900000|2021-06-22 23:35:00|352.88|352.28|352.88|352.28|352.88|352.28|352.78|352.18|0
1624405200000|2021-06-22 23:40:00|352.78|352.18|352.78|352.18|352.88|352.28|352.78|352.18|0
1624405500000|2021-06-22 23:45:00|352.88|352.28|352.88|352.28|352.88|352.28|352.78|352.18|0
1624405800000|2021-06-22 23:50:00|352.78|352.18|352.88|352.28|352.88|352.28|352.78|352.18|0
1624406100000|2021-06-22 23:55:00|352.78|352.18|352.78|352.18|352.78|352.18|352.78|352.18|0
1624406400000|2021-06-23 00:00:00|352.68|352.08|352.78|352.18|352.78|352.18|352.68|352.08|0
1624406700000|2021-06-23 00:05:00|352.88|352.28|352.88|352.28|352.88|352.28|352.78|352.18|0
1624407000000|2021-06-23 00:10:00|352.98|352.38|352.98|352.38|352.98|352.38|352.88|352.28|0
1624407300000|2021-06-23 00:15:00|352.88|352.28|352.88|352.28|352.98|352.38|352.88|352.28|0
1624407600000|2021-06-23 00:20:00|352.78|352.18|352.88|352.28|352.88|352.28|352.78|352.18|0
1624408200000|2021-06-23 00:30:00|353.23|352.98|353.58|353.43|353.63|353.43|352.08|351.83|815
1624408500000|2021-06-23 00:35:00|353.63|353.38|353.83|353.68|353.93|353.78|353.53|353.33|428
1624408800000|2021-06-23 00:40:00|353.78|353.63|353.83|353.63|353.93|353.78|353.33|353.18|412
1624409100000|2021-06-23 00:45:00|353.78|353.73|354.18|354.03|354.18|354.03|353.78|353.73|278
1624409400000|2021-06-23 00:50:00|354.13|353.98|353.88|353.68|354.13|353.98|353.83|353.63|230
1624409700000|2021-06-23 00:55:00|353.93|353.73|353.98|353.83|354.18|354.03|353.88|353.68|250
1624410000000|2021-06-23 01:00:00|353.93|353.78|353.33|353.13|354.18|353.98|353.23|353.08|421
1624410300000|2021-06-23 01:05:00|353.28|353.08|353.63|353.43|353.78|353.63|353.23|353.08|223
1624410600000|2021-06-23 01:10:00|353.68|353.48|353.38|353.23|353.68|353.53|353.38|353.23|170
1624410900000|2021-06-23 01:15:00|353.33|353.18|352.73|352.58|353.38|353.23|352.68|352.53|421
1624411200000|2021-06-23 01:20:00|352.78|352.63|353.13|352.93|353.33|353.18|352.68|352.53|378
1624411500000|2021-06-23 01:25:00|353.08|352.88|353.33|353.13|353.53|353.38|353.03|352.88|213
1624411800000|2021-06-23 01:30:00|353.28|353.18|353.13|352.93|353.38|353.23|353.08|352.88|226
1624412100000|2021-06-23 01:35:00|353.18|352.98|353.18|352.98|353.28|353.13|352.88|352.73|173
1624412400000|2021-06-23 01:40:00|353.13|353.03|353.28|353.08|353.28|353.08|352.83|352.68|154
1624412700000|2021-06-23 01:45:00|353.23|353.13|353.48|353.33|353.53|353.38|353.23|353.13|810
1624413000000|2021-06-23 01:50:00|353.53|353.38|353.68|353.53|353.78|353.58|353.48|353.28|187
1624413300000|2021-06-23 01:55:00|353.73|353.58|353.73|353.53|353.93|353.78|353.58|353.38|622
1624413600000|2021-06-23 02:00:00|353.68|353.58|353.93|353.73|353.93|353.78|353.68|353.53|193
1624413900000|2021-06-23 02:05:00|353.88|353.78|354.18|353.98|354.18|354.03|353.88|353.73|443
1624414200000|2021-06-23 02:10:00|354.23|354.03|354.43|354.23|354.48|354.33|354.13|353.98|481
1624414500000|2021-06-23 02:15:00|354.38|354.28|353.93|353.78|354.43|354.28|353.93|353.78|222
1624414800000|2021-06-23 02:20:00|353.98|353.83|353.88|353.68|354.08|353.93|353.83|353.68|123
1624415100000|2021-06-23 02:25:00|353.93|353.73|354.08|353.93|354.13|353.98|353.88|353.68|93
1624415400000|2021-06-23 02:30:00|354.13|353.98|354.48|354.28|354.53|354.38|354.03|353.88|188
1624415700000|2021-06-23 02:35:00|354.53|354.33|354.63|354.48|354.83|354.68|354.53|354.33|253
1624416000000|2021-06-23 02:40:00|354.68|354.53|354.58|354.43|354.88|354.73|354.48|354.28|202
1624416300000|2021-06-23 02:45:00|354.63|354.48|354.63|354.48|354.88|354.73|354.58|354.43|198
1624416600000|2021-06-23 02:50:00|354.58|354.43|354.93|354.78|354.93|354.78|354.58|354.43|226
1624416900000|2021-06-23 02:55:00|354.88|354.73|354.63|354.48|354.98|354.83|354.53|354.33|255
1624417200000|2021-06-23 03:00:00|354.58|354.43|354.73|354.58|354.83|354.68|354.58|354.43|213
1624417500000|2021-06-23 03:05:00|354.78|354.63|355.03|354.88|355.08|354.93|354.78|354.63|247
1624417800000|2021-06-23 03:10:00|355.08|354.93|355.23|355.08|355.23|355.08|355.03|354.88|359
1624418100000|2021-06-23 03:15:00|355.33|355.18|355.23|355.08|355.38|355.23|355.08|354.93|691
1624418400000|2021-06-23 03:20:00|355.28|355.13|355.48|355.33|355.48|355.33|355.23|355.08|283
1624418700000|2021-06-23 03:25:00|355.53|355.38|355.53|355.38|355.63|355.43|355.33|355.18|275
1624419000000|2021-06-23 03:30:00|355.58|355.43|355.63|355.48|355.68|355.53|355.48|355.33|206
1624419300000|2021-06-23 03:35:00|355.68|355.53|355.43|355.28|355.68|355.53|355.28|355.13|256
1624419600000|2021-06-23 03:40:00|355.48|355.33|355.48|355.33|355.63|355.43|355.43|355.28|218
1624419900000|2021-06-23 03:45:00|355.53|355.38|355.73|355.58|355.73|355.58|355.53|355.38|262
1624420200000|2021-06-23 03:50:00|355.68|355.53|355.33|355.18|355.83|355.68|355.28|355.08|330
1624420500000|2021-06-23 03:55:00|355.38|355.23|355.43|355.28|355.53|355.33|355.33|355.18|179
1624420800000|2021-06-23 04:00:00|355.48|355.33|355.53|355.38|355.63|355.48|355.48|355.33|120
1624421100000|2021-06-23 04:05:00|355.58|355.43|355.78|355.63|355.83|355.68|355.53|355.43|66
1624421400000|2021-06-23 04:10:00|355.68|355.58|355.58|355.43|355.73|355.58|355.48|355.33|98
1624421700000|2021-06-23 04:15:00|355.63|355.48|355.83|355.68|355.88|355.73|355.63|355.48|175
1624422000000|2021-06-23 04:20:00|355.88|355.73|356.18|356.03|356.18|356.03|355.83|355.68|360
1624422300000|2021-06-23 04:25:00|356.08|355.93|356.23|356.03|356.33|356.18|355.98|355.83|462
1624422600000|2021-06-23 04:30:00|356.28|356.08|356.18|356.03|356.43|356.28|356.18|356.03|214
1624422900000|2021-06-23 04:35:00|356.23|356.08|356.18|356.03|356.38|356.18|356.18|356.03|125
1624423200000|2021-06-23 04:40:00|356.23|356.08|356.38|356.23|356.38|356.23|356.18|356.03|126
1624423500000|2021-06-23 04:45:00|356.43|356.28|356.28|356.13|356.43|356.28|356.23|356.08|261
1624423800000|2021-06-23 04:50:00|356.23|356.08|356.08|355.88|356.23|356.08|355.98|355.78|117
1624424100000|2021-06-23 04:55:00|356.03|355.83|355.98|355.78|356.03|355.83|355.78|355.63|96
1624424400000|2021-06-23 05:00:00|355.93|355.73|355.78|355.58|355.93|355.73|355.38|355.23|440
1624424700000|2021-06-23 05:05:00|355.73|355.63|355.63|355.43|355.98|355.83|355.58|355.43|185
1624425000000|2021-06-23 05:10:00|355.58|355.48|355.93|355.78|355.93|355.78|355.53|355.33|199
1624425300000|2021-06-23 05:15:00|355.98|355.83|356.08|355.93|356.23|356.08|355.88|355.73|219
1624425600000|2021-06-23 05:20:00|356.13|355.98|356.38|356.23|356.43|356.23|356.13|355.98|262
1624425900000|2021-06-23 05:25:00|356.33|356.18|356.03|355.83|356.33|356.18|356.03|355.83|170
1624426200000|2021-06-23 05:30:00|355.98|355.78|355.63|355.48|356.03|355.83|355.53|355.33|280
1624426500000|2021-06-23 05:35:00|355.68|355.53|355.53|355.38|355.78|355.63|355.38|355.23|313
1624426800000|2021-06-23 05:40:00|355.48|355.33|355.38|355.23|355.68|355.53|355.38|355.23|166
1624427100000|2021-06-23 05:45:00|355.33|355.18|355.33|355.18|355.33|355.18|355.18|355.03|276
1624427400000|2021-06-23 05:50:00|355.38|355.23|355.28|355.08|355.43|355.28|355.23|355.08|169
1624427700000|2021-06-23 05:55:00|355.33|355.13|355.38|355.23|355.48|355.33|355.23|355.08|154
1624428000000|2021-06-23 06:00:00|355.33|355.18|355.18|354.98|355.38|355.23|355.13|354.93|179
1624428300000|2021-06-23 06:05:00|355.13|354.93|355.23|355.08|355.23|355.08|355.03|354.83|108
1624428600000|2021-06-23 06:10:00|355.28|355.13|355.18|355.03|355.33|355.13|355.08|354.93|199
1624428900000|2021-06-23 06:15:00|355.23|355.08|355.28|355.13|355.28|355.13|355.18|355.03|117
1624429200000|2021-06-23 06:20:00|355.33|355.18|355.33|355.18|355.38|355.23|355.28|355.13|145
1624429500000|2021-06-23 06:25:00|355.38|355.23|355.28|355.08|355.43|355.28|355.18|355.03|114
1624429800000|2021-06-23 06:30:00|355.23|355.13|355.43|355.28|355.43|355.28|355.23|355.08|85
1624430100000|2021-06-23 06:35:00|355.48|355.33|355.63|355.48|355.68|355.53|355.43|355.28|104
1624430400000|2021-06-23 06:40:00|355.68|355.53|355.88|355.73|355.93|355.78|355.63|355.48|232
1624430700000|2021-06-23 06:45:00|355.93|355.78|355.53|355.38|355.93|355.78|355.53|355.38|205
1624431000000|2021-06-23 06:50:00|355.58|355.43|355.58|355.43|355.63|355.48|355.53|355.38|129
1624431300000|2021-06-23 06:55:00|355.63|355.48|355.78|355.63|355.78|355.63|355.23|355.08|355
1624431600000|2021-06-23 07:00:00|355.83|355.68|355.83|355.68|355.98|355.83|355.73|355.58|224
1624431900000|2021-06-23 07:05:00|355.88|355.73|355.63|355.48|355.88|355.73|355.63|355.48|261
1624432200000|2021-06-23 07:10:00|355.68|355.43|355.38|355.23|355.68|355.48|355.38|355.23|310
1624432500000|2021-06-23 07:15:00|355.28|355.13|355.63|355.43|355.63|355.43|355.13|354.98|679
1624432800000|2021-06-23 07:20:00|355.58|355.48|355.63|355.43|355.78|355.63|355.58|355.43|205
1624433100000|2021-06-23 07:25:00|355.68|355.48|355.43|355.23|355.73|355.58|355.33|355.18|447
1624433400000|2021-06-23 07:30:00|355.48|355.28|355.33|355.18|355.58|355.43|355.28|355.13|271
1624433700000|2021-06-23 07:35:00|355.28|355.13|355.18|355.03|355.38|355.23|355.08|354.93|236
1624434000000|2021-06-23 07:40:00|355.13|354.98|355.23|355.08|355.28|355.13|355.13|354.93|260
1624434300000|2021-06-23 07:45:00|355.18|355.03|355.48|355.33|355.53|355.38|355.18|355.03|264
1624434600000|2021-06-23 07:50:00|355.43|355.28|355.38|355.23|355.43|355.28|355.23|355.08|237
1624434900000|2021-06-23 07:55:00|355.33|355.18|355.28|355.13|355.53|355.38|355.23|355.08|237
1624435200000|2021-06-23 08:00:00|355.18|355.03|355.18|354.98|355.33|355.18|355.13|354.98|303
1624435500000|2021-06-23 08:05:00|355.13|355.03|354.93|354.78|355.28|355.13|354.83|354.68|434
1624435800000|2021-06-23 08:10:00|354.88|354.73|354.93|354.73|354.98|354.78|354.68|354.53|332
1624436100000|2021-06-23 08:15:00|354.88|354.78|355.38|355.23|355.53|355.33|354.88|354.73|477
1624436400000|2021-06-23 08:20:00|355.43|355.28|355.23|355.08|355.43|355.28|355.13|354.98|329
1624436700000|2021-06-23 08:25:00|355.28|355.13|355.23|355.08|355.33|355.18|355.13|354.98|179
1624437000000|2021-06-23 08:30:00|355.28|355.13|355.23|355.08|355.48|355.33|355.23|355.03|391
1624437300000|2021-06-23 08:35:00|355.28|355.13|355.53|355.38|355.58|355.43|355.28|355.13|219
1624437600000|2021-06-23 08:40:00|355.58|355.43|355.53|355.38|355.68|355.53|355.38|355.23|290
1624437900000|2021-06-23 08:45:00|355.58|355.43|355.33|355.18|355.58|355.43|355.28|355.13|234
1624438200000|2021-06-23 08:50:00|355.38|355.23|355.38|355.23|355.58|355.43|355.28|355.13|768
1624438500000|2021-06-23 08:55:00|355.43|355.18|355.03|354.83|355.43|355.18|354.88|354.73|422
1624438800000|2021-06-23 09:00:00|354.98|354.88|354.63|354.43|355.13|354.98|354.58|354.38|885
1624439100000|2021-06-23 09:05:00|354.68|354.48|354.48|354.33|354.68|354.53|354.28|354.13|439
1624439400000|2021-06-23 09:10:00|354.43|354.28|354.53|354.33|354.63|354.48|354.23|354.08|750
1624439700000|2021-06-23 09:15:00|354.43|354.28|354.53|354.33|354.58|354.38|354.33|354.13|99
1624440000000|2021-06-23 09:20:00|354.68|354.08|354.58|353.98|354.68|354.08|354.58|353.98|0
1624440300000|2021-06-23 09:25:00|354.48|353.88|354.88|354.28|354.88|354.28|354.48|353.88|108
1624440600000|2021-06-23 09:30:00|354.78|354.18|354.98|354.38|354.98|354.38|354.78|354.18|0
1624440900000|2021-06-23 09:35:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1624441200000|2021-06-23 09:40:00|355.08|354.48|355.08|354.48|355.08|354.48|355.08|354.48|0
1624441500000|2021-06-23 09:45:00|354.98|354.38|355.08|354.48|355.08|354.48|354.98|354.38|0
1624441800000|2021-06-23 09:50:00|354.38|354.18|354.28|354.13|354.48|354.28|354.28|354.13|39
1624442100000|2021-06-23 09:55:00|354.23|354.08|354.13|353.98|354.33|354.13|354.13|353.98|19
1624442400000|2021-06-23 10:00:00|354.18|354.03|354.38|354.18|354.38|354.23|354.13|353.98|679
1624442700000|2021-06-23 10:05:00|354.33|354.13|354.38|354.23|354.43|354.28|354.18|354.03|25
1624443000000|2021-06-23 10:10:00|354.43|354.18|354.58|354.43|354.68|354.53|354.43|354.18|52
1624443300000|2021-06-23 10:15:00|354.53|354.38|354.58|354.43|354.63|354.48|354.53|354.38|14
1624443600000|2021-06-23 10:20:00|354.53|354.38|354.68|354.53|354.68|354.53|354.48|354.28|35
1624443900000|2021-06-23 10:25:00|354.63|354.48|354.78|354.63|354.78|354.63|354.58|354.43|10
1624444200000|2021-06-23 10:30:00|354.73|354.58|354.68|354.53|354.78|354.63|354.63|354.48|8
1624444500000|2021-06-23 10:35:00|354.63|354.48|354.63|354.48|354.68|354.48|354.53|354.38|14
1624444800000|2021-06-23 10:40:00|354.58|354.43|354.53|354.38|354.63|354.48|354.53|354.33|15
1624445100000|2021-06-23 10:45:00|354.58|354.43|354.58|354.43|354.58|354.43|354.53|354.38|3
1624445400000|2021-06-23 10:50:00|354.53|354.38|354.48|354.33|354.58|354.43|354.48|354.28|12
1624445700000|2021-06-23 10:55:00|354.53|354.28|354.43|354.23|354.53|354.38|354.33|354.18|4
1624446000000|2021-06-23 11:00:00|354.38|354.18|354.23|354.08|354.43|354.23|354.23|354.08|7
1624446300000|2021-06-23 11:05:00|354.28|354.13|354.33|354.18|354.33|354.18|354.28|354.08|6
1624446600000|2021-06-23 11:10:00|354.28|354.13|354.28|354.13|354.33|354.18|354.23|354.03|20
1624446900000|2021-06-23 11:15:00|354.33|354.08|354.38|354.23|354.43|354.23|354.28|354.08|5
1624447200000|2021-06-23 11:20:00|354.33|354.18|354.23|354.08|354.33|354.18|354.18|354.03|44
1624447500000|2021-06-23 11:25:00|354.28|354.03|354.18|354.03|354.28|354.08|354.08|353.93|11
1624447800000|2021-06-23 11:30:00|354.13|353.98|354.33|354.18|354.33|354.18|354.13|353.93|10
1624448100000|2021-06-23 11:35:00|354.38|354.23|354.18|353.98|354.38|354.23|354.08|353.93|15
1624448400000|2021-06-23 11:40:00|354.13|354.03|354.28|354.13|354.28|354.13|354.13|353.98|10
1624448700000|2021-06-23 11:45:00|354.23|354.08|354.28|354.13|354.33|354.18|354.18|353.98|14
1624449000000|2021-06-23 11:50:00|354.23|354.08|354.33|354.18|354.38|354.23|354.23|354.08|12
1624449300000|2021-06-23 11:55:00|354.38|354.23|354.33|354.18|354.38|354.23|354.28|354.13|11
1624449600000|2021-06-23 12:00:00|354.38|354.23|354.33|354.18|354.43|354.28|354.33|354.18|6
1624449900000|2021-06-23 12:05:00|354.38|354.23|354.48|354.33|354.48|354.33|354.38|354.23|13
1624450200000|2021-06-23 12:10:00|354.53|354.38|354.78|354.58|354.78|354.58|354.53|354.38|32
1624450500000|2021-06-23 12:15:00|354.73|354.63|354.48|354.33|354.78|354.63|354.48|354.33|58
1624450800000|2021-06-23 12:20:00|354.43|354.28|354.63|354.48|354.68|354.53|354.43|354.28|28
1624451100000|2021-06-23 12:25:00|354.58|354.43|354.53|354.38|354.63|354.43|354.53|354.38|27
1624451400000|2021-06-23 12:30:00|354.58|354.43|354.33|354.18|354.58|354.43|354.33|354.13|66
1624451700000|2021-06-23 12:35:00|354.38|354.23|354.23|354.08|354.38|354.23|354.23|354.03|115
1624452000000|2021-06-23 12:40:00|354.28|354.13|354.23|354.08|354.28|354.13|354.18|354.03|108
1624452300000|2021-06-23 12:45:00|354.28|354.13|354.23|354.08|354.33|354.18|354.18|354.03|36
1624452600000|2021-06-23 12:50:00|354.28|354.13|354.18|354.03|354.28|354.13|354.13|353.98|55
1624452900000|2021-06-23 12:55:00|354.23|353.98|354.28|354.13|354.28|354.13|354.13|353.98|38
1624453200000|2021-06-23 13:00:00|354.23|354.08|354.13|353.98|354.23|354.08|354.08|353.93|33
1624453500000|2021-06-23 13:05:00|354.08|353.93|354.13|353.98|354.13|353.98|354.08|353.93|38
1624453800000|2021-06-23 13:10:00|354.08|353.93|354.08|353.93|354.13|353.93|354.08|353.93|22
1624454100000|2021-06-23 13:15:00|354.13|353.98|354.13|353.98|354.18|353.98|354.08|353.93|35
1624454400000|2021-06-23 13:20:00|354.18|354.03|354.13|353.93|354.23|354.08|354.13|353.93|40
1624454700000|2021-06-23 13:25:00|354.08|353.98|354.08|353.93|354.23|354.03|354.08|353.93|37
1624455000000|2021-06-23 13:30:00|354.13|353.98|354.33|354.18|354.38|354.23|354.08|353.93|113
1624455300000|2021-06-23 13:35:00|354.38|354.23|354.28|354.13|354.43|354.28|354.23|354.08|87
1624455600000|2021-06-23 13:40:00|354.33|354.18|354.48|354.33|354.48|354.33|354.28|354.13|61
1624455900000|2021-06-23 13:45:00|354.43|354.28|354.33|354.18|354.53|354.38|354.28|354.13|72
1624456200000|2021-06-23 13:50:00|354.28|354.13|354.13|353.98|354.33|354.18|354.08|353.93|57
1624456500000|2021-06-23 13:55:00|354.18|354.03|354.58|354.33|354.68|354.53|354.18|353.98|57
1624456800000|2021-06-23 14:00:00|354.63|354.38|354.38|354.18|354.63|354.38|354.23|354.08|49
1624457100000|2021-06-23 14:05:00|354.33|354.13|354.53|354.33|354.53|354.38|354.33|354.13|14
1624457400000|2021-06-23 14:10:00|354.48|354.28|354.48|354.33|354.53|354.38|354.38|354.18|15
1624457700000|2021-06-23 14:15:00|354.53|354.28|354.53|354.38|354.63|354.43|354.43|354.28|30
1624458000000|2021-06-23 14:20:00|354.48|354.33|354.48|354.33|354.53|354.38|354.33|354.18|38
1624458300000|2021-06-23 14:25:00|354.53|354.38|354.33|354.13|354.58|354.43|354.23|354.08|29
1624458600000|2021-06-23 14:30:00|354.28|354.08|354.08|353.93|354.38|354.18|353.98|353.83|42
1624458900000|2021-06-23 14:35:00|354.13|353.98|353.98|353.83|354.18|353.98|353.98|353.83|9
1624459200000|2021-06-23 14:40:00|354.03|353.88|354.13|353.93|354.13|353.93|353.98|353.83|5
1624459500000|2021-06-23 14:45:00|354.08|353.98|353.83|353.63|354.13|353.98|353.73|353.58|66
1624459800000|2021-06-23 14:50:00|353.78|353.68|353.78|353.63|353.88|353.68|353.68|353.53|30
1624460100000|2021-06-23 14:55:00|353.73|353.58|353.88|353.73|353.93|353.78|353.73|353.58|15
1624460400000|2021-06-23 15:00:00|353.93|353.78|353.53|353.38|353.93|353.78|353.53|353.38|33
1624460700000|2021-06-23 15:05:00|353.48|353.33|353.38|353.23|353.63|353.43|353.33|353.18|29
1624461000000|2021-06-23 15:10:00|353.43|353.28|353.48|353.33|353.53|353.38|353.43|353.23|7
1624461300000|2021-06-23 15:15:00|353.58|353.38|353.63|353.43|353.68|353.53|353.53|353.38|71
1624461600000|2021-06-23 15:20:00|353.58|353.38|353.63|353.48|353.63|353.48|353.43|353.28|20
1624461900000|2021-06-23 15:25:00|353.68|353.53|353.58|353.38|353.68|353.53|353.53|353.38|11
1624462200000|2021-06-23 15:30:00|353.53|353.43|353.38|353.18|353.58|353.43|353.38|353.18|7
1624462500000|2021-06-23 15:35:00|353.33|353.23|353.58|353.43|353.63|353.48|353.33|353.18|73
1624462800000|2021-06-23 15:40:00|353.63|353.48|353.63|353.48|353.78|353.58|353.58|353.43|21
1624463100000|2021-06-23 15:45:00|353.68|353.53|353.78|353.63|353.78|353.63|353.63|353.48|19
1624463400000|2021-06-23 15:50:00|353.73|353.58|353.78|353.63|353.83|353.68|353.73|353.58|5
1624463700000|2021-06-23 15:55:00|353.83|353.68|353.78|353.63|353.83|353.68|353.73|353.58|3
1624464000000|2021-06-23 16:00:00|353.83|353.68|353.73|353.53|353.83|353.68|353.68|353.53|6
1624464300000|2021-06-23 16:05:00|353.78|353.58|353.73|353.58|353.83|353.63|353.68|353.53|12
1624464600000|2021-06-23 16:10:00|353.78|353.63|353.78|353.63|353.83|353.63|353.73|353.58|4
1624464900000|2021-06-23 16:15:00|353.73|353.58|353.78|353.63|353.83|353.63|353.73|353.53|7
1624465200000|2021-06-23 16:20:00|353.83|353.58|353.68|353.53|353.83|353.63|353.68|353.53|4
1624465500000|2021-06-23 16:25:00|353.73|353.58|353.78|353.63|353.78|353.63|353.68|353.58|3
1624465800000|2021-06-23 16:30:00|353.73|353.58|353.73|353.58|353.78|353.58|353.68|353.53|6
1624466100000|2021-06-23 16:35:00|353.68|353.53|353.33|353.18|353.68|353.53|353.33|353.18|35
1624466400000|2021-06-23 16:40:00|353.28|353.13|353.63|353.43|353.63|353.43|353.28|353.13|28
1624466700000|2021-06-23 16:45:00|353.58|353.38|353.58|353.43|353.63|353.48|353.48|353.28|12
1624467000000|2021-06-23 16:50:00|353.63|353.48|353.53|353.38|353.68|353.53|353.53|353.38|7
1624467300000|2021-06-23 16:55:00|353.48|353.33|353.58|353.38|353.58|353.38|353.43|353.23|17
1624467600000|2021-06-23 17:00:00|353.63|353.43|353.58|353.33|353.63|353.43|353.48|353.23|8
1624467900000|2021-06-23 17:05:00|353.63|353.38|353.58|353.38|353.63|353.48|353.53|353.33|12
1624468200000|2021-06-23 17:10:00|353.53|353.43|353.53|353.33|353.58|353.43|353.38|353.23|25
1624468500000|2021-06-23 17:15:00|353.58|353.38|353.58|353.38|353.58|353.38|353.53|353.38|1
1624468800000|2021-06-23 17:20:00|353.53|353.43|353.68|353.48|353.73|353.53|353.53|353.43|1
1624469100000|2021-06-23 17:25:00|353.73|353.53|353.63|353.43|353.73|353.53|353.58|353.43|22
1624469400000|2021-06-23 17:30:00|353.58||353.63||353.63||353.58||1
1624469700000|2021-06-23 17:35:00|353.68|353.53|353.63|353.48|353.68|353.53|353.63|353.43|11
1624470000000|2021-06-23 17:40:00|353.68|353.53|353.68|353.48|353.68|353.53|353.63|353.43|18
1624470300000|2021-06-23 17:45:00|353.73|353.53|353.78|353.58|353.78|353.58|353.63|353.48|10
1624470600000|2021-06-23 17:50:00|353.73|353.63|353.73|353.53|353.78|353.63|353.73|353.53|4
1624470900000|2021-06-23 17:55:00|353.78|353.48|353.83|353.58|353.83|353.58|353.73|353.48|12
1624471200000|2021-06-23 18:00:00|353.78|353.53|353.78|353.53|353.83|353.53|353.78|353.53|0
1624471500000|2021-06-23 18:05:00|353.83||353.83||353.83||353.78||0
1624471800000|2021-06-23 18:10:00|353.78|353.58|353.83|353.58|353.83|353.58|353.78|353.53|0
1624472100000|2021-06-23 18:15:00|353.78|353.53|353.83|353.53|353.83|353.58|353.68|353.53|3
1624472400000|2021-06-23 18:20:00|353.78|353.58|353.78|353.58|353.83|353.58|353.78|353.53|11
1624472700000|2021-06-23 18:25:00|353.83|353.63|353.63|353.48|353.83|353.63|353.63|353.48|8
1624473000000|2021-06-23 18:30:00|353.58|353.43|353.63|353.48|353.63|353.48|353.53|353.38|8
1624473300000|2021-06-23 18:35:00|353.58|353.43|353.63|353.43|353.63|353.48|353.58|353.43|1
1624473600000|2021-06-23 18:40:00|353.58|353.48|353.63|353.43|353.63|353.48|353.53|353.38|8
1624473900000|2021-06-23 18:45:00|353.58|353.38|353.63|353.43|353.68|353.48|353.58|353.38|1
1624474200000|2021-06-23 18:50:00|353.58|353.48|353.58|353.43|353.68|353.48|353.58|353.38|6
1624474500000|2021-06-23 18:55:00|353.63|353.48|353.68|353.53|353.68|353.53|353.58|353.43|0
1624474800000|2021-06-23 19:00:00|353.73|353.48|353.73|353.53|353.73|353.58|353.68|353.48|3
1624475100000|2021-06-23 19:05:00|353.68|353.58|353.58|353.43|353.73|353.58|353.58|353.38|1
1624475400000|2021-06-23 19:10:00|353.63|353.48|353.73|353.53|353.73|353.53|353.58|353.43|2
1624475700000|2021-06-23 19:15:00|353.68|353.48|353.63|353.48|353.68|353.48|353.58|353.43|12
1624476000000|2021-06-23 19:20:00|353.68|353.53|353.73|353.53|353.73|353.53|353.63|353.48|1
1624476300000|2021-06-23 19:25:00|353.68|353.48|353.73|353.53|353.73|353.58|353.68|353.48|0
1624476600000|2021-06-23 19:30:00|353.68||353.68||353.73||353.68||3
1624476900000|2021-06-23 19:35:00|353.73|353.48|353.58|353.38|353.73|353.53|353.53|353.38|11
1624477200000|2021-06-23 19:40:00|353.53|353.33|353.38|353.23|353.53|353.33|353.38|353.23|16
1624477500000|2021-06-23 19:45:00|353.43|353.28|353.18|353.03|353.43|353.28|353.18|353.03|8
1624477800000|2021-06-23 19:50:00|353.13|352.98|353.13|352.98|353.18|353.03|353.08|352.93|42
1624478100000|2021-06-23 19:55:00|353.03|352.88|353.18|353.03|353.28|353.13|353.03|352.88|96
1624478400000|2021-06-23 20:00:00|353.13|352.93|353.38|353.18|353.38|353.18|353.13|352.93|19
1624478700000|2021-06-23 20:05:00|353.33|353.13|353.53|353.33|353.53|353.38|353.33|353.13|3
1624479000000|2021-06-23 20:10:00|353.48|353.28|353.58|353.38|353.58|353.38|353.43|353.28|0
1624479300000|2021-06-23 20:15:00|353.53|353.33|353.48|353.28|353.53|353.33|353.43|353.28|2
1624479600000|2021-06-23 20:20:00|353.43|353.23|353.38|353.23|353.48|353.28|353.38|353.18|7
1624479900000|2021-06-23 20:25:00|353.43|353.28|353.43|353.23|353.48|353.28|353.38|353.23|5
1624480200000|2021-06-23 20:30:00|353.38|353.28|353.43|353.23|353.48|353.28|353.38|353.18|0
1624480500000|2021-06-23 20:35:00|353.38||353.43||353.43||353.38||1
1624480800000|2021-06-23 20:40:00|353.38|353.28|353.43|353.18|353.48|353.28|353.38|353.18|11
1624481100000|2021-06-23 20:45:00|353.48|353.23|353.68|353.23|353.68|353.43|353.33|352.98|69
1624481400000|2021-06-23 20:50:00|353.63|353.28|353.43|353.08|353.68|353.33|353.33|352.98|9
1624481700000|2021-06-23 20:55:00|353.38|353.03|353.43|353.03|353.43|353.18|353.18|352.83|45
1624482000000|2021-06-23 21:00:00|353.48|352.93|353.78|352.78|353.78|353.08|353.48|352.73|0
1624482300000|2021-06-23 21:05:00||352.73||352.73||352.73||352.73|0
1624482600000|2021-06-23 21:10:00|353.58|352.98|353.58|352.98|353.58|352.98|353.58|352.98|0
1624485600000|2021-06-23 22:00:00|353.48|352.88|353.58|352.98|353.68|353.08|353.48|352.88|0
1624485900000|2021-06-23 22:05:00|353.68|353.08|353.68|353.08|353.68|353.08|353.58|352.98|0
1624486200000|2021-06-23 22:10:00|353.58|352.98|353.68|353.08|353.68|353.08|353.58|352.98|0
1624486500000|2021-06-23 22:15:00|353.58|352.98|353.68|353.08|353.68|353.08|353.58|352.98|0
1624486800000|2021-06-23 22:20:00|353.58|352.98|353.68|353.08|353.68|353.08|353.58|352.98|0
1624487100000|2021-06-23 22:25:00|353.58|352.98|353.58|352.98|353.58|352.98|353.58|352.98|0
1624487400000|2021-06-23 22:30:00|353.68|353.08|353.68|353.08|353.68|353.08|353.68|353.08|0
1624489500000|2021-06-23 23:05:00|353.69|353.09|353.69|353.09|353.69|353.09|353.69|353.09|0
1624489800000|2021-06-23 23:10:00|353.59|352.99|353.59|352.99|353.59|352.99|353.59|352.99|0
1624490100000|2021-06-23 23:15:00|353.69|353.09|353.69|353.09|353.69|353.09|353.59|352.99|0
1624490400000|2021-06-23 23:20:00|353.79|353.19|353.79|353.19|353.79|353.19|353.79|353.19|0
1624490700000|2021-06-23 23:25:00|353.69|353.09|353.79|353.19|353.79|353.19|353.69|353.09|0
1624492500000|2021-06-23 23:55:00|353.69|353.09|353.79|353.19|353.79|353.19|353.69|353.09|0
1624493400000|2021-06-24 00:10:00|353.89|353.29|353.89|353.29|353.89|353.29|353.79|353.19|0
1624493700000|2021-06-24 00:15:00|353.79|353.19|353.89|353.29|353.89|353.29|353.79|353.19|0
1624494000000|2021-06-24 00:20:00|353.99|353.39|353.99|353.39|353.99|353.39|353.89|353.29|0
1624494300000|2021-06-24 00:25:00|353.89|353.29|353.89|353.29|353.99|353.39|353.89|353.29|0
1624494600000|2021-06-24 00:30:00|353.94|353.74|353.64|353.44|353.94|353.79|353.39|353.24|345
1624494900000|2021-06-24 00:35:00|353.69|353.49|353.94|353.74|353.94|353.74|353.59|353.44|1625
1624495200000|2021-06-24 00:40:00|353.99|353.79|354.09|353.89|354.34|354.19|353.69|353.54|586
1624495500000|2021-06-24 00:45:00|354.04|353.84|354.14|353.94|354.14|353.99|353.84|353.69|1536
1624495800000|2021-06-24 00:50:00|354.19|353.99|353.89|353.74|354.24|354.09|353.74|353.54|619
1624496100000|2021-06-24 00:55:00|353.84|353.64|353.94|353.79|353.99|353.84|353.69|353.49|206
1624496400000|2021-06-24 01:00:00|353.99|353.89|354.34|354.14|354.44|354.24|353.89|353.69|6265
1624496700000|2021-06-24 01:05:00|354.29|354.09|354.24|354.09|354.49|354.34|354.09|353.94|462
1624497000000|2021-06-24 01:10:00|354.14|353.99|354.14|353.94|354.29|354.09|353.89|353.69|264
1624497300000|2021-06-24 01:15:00|354.19|353.99|354.29|354.09|354.34|354.19|354.14|353.94|254
1624497600000|2021-06-24 01:20:00|354.34|354.14|354.79|354.64|354.79|354.64|354.24|354.09|263
1624497900000|2021-06-24 01:25:00|354.84|354.69|354.84|354.69|354.84|354.69|354.59|354.44|146
1624498200000|2021-06-24 01:30:00|354.89|354.74|354.84|354.64|354.99|354.84|354.69|354.54|231
1624498500000|2021-06-24 01:35:00|354.79|354.59|354.74|354.59|355.04|354.89|354.74|354.59|184
1624498800000|2021-06-24 01:40:00|354.79|354.64|354.99|354.84|355.04|354.84|354.79|354.64|139
1624499100000|2021-06-24 01:45:00|355.04|354.89|354.99|354.79|355.09|354.94|354.84|354.69|1217
1624499400000|2021-06-24 01:50:00|354.94|354.74|355.14|354.99|355.19|355.04|354.89|354.69|146
1624499700000|2021-06-24 01:55:00|355.19|355.04|355.24|355.09|355.34|355.19|355.19|355.04|224
1624500000000|2021-06-24 02:00:00|355.29|355.14|355.34|355.19|355.34|355.19|355.24|355.09|1561
1624500300000|2021-06-24 02:05:00|355.39|355.24|355.49|355.34|355.49|355.34|355.24|355.09|489
1624500600000|2021-06-24 02:10:00|355.44|355.29|355.64|355.44|355.64|355.49|355.39|355.24|88
1624500900000|2021-06-24 02:15:00|355.59|355.49|355.54|355.39|355.59|355.49|355.44|355.29|186
1624501200000|2021-06-24 02:20:00|355.59|355.44|355.59|355.39|355.64|355.49|355.39|355.24|365
1624501500000|2021-06-24 02:25:00|355.64|355.44|355.59|355.44|355.64|355.49|355.54|355.34|92
1624501800000|2021-06-24 02:30:00|355.54|355.39|355.24|355.09|355.59|355.44|355.19|355.04|98
1624502100000|2021-06-24 02:35:00|355.29|355.14|355.34|355.19|355.44|355.29|355.19|355.04|91
1624502400000|2021-06-24 02:40:00|355.29|355.14|355.39|355.24|355.44|355.29|355.29|355.09|36
1624502700000|2021-06-24 02:45:00|355.34|355.19|355.34|355.19|355.39|355.24|355.24|355.09|101
1624503000000|2021-06-24 02:50:00|355.29|355.14|355.14|354.99|355.39|355.24|355.14|354.99|81
1624503300000|2021-06-24 02:55:00|355.09|354.94|355.04|354.89|355.19|355.04|355.04|354.89|49
1624503600000|2021-06-24 03:00:00|354.99|354.84|355.09|354.94|355.14|354.99|354.99|354.84|96
1624503900000|2021-06-24 03:05:00|355.04|354.89|354.64|354.49|355.09|354.94|354.59|354.44|208
1624504200000|2021-06-24 03:10:00|354.69|354.54|354.64|354.49|354.79|354.64|354.59|354.44|104
1624504500000|2021-06-24 03:15:00|354.69|354.44|354.74|354.59|354.74|354.59|354.59|354.44|56
1624504800000|2021-06-24 03:20:00|354.69|354.54|354.89|354.69|354.89|354.74|354.69|354.54|118
1624505100000|2021-06-24 03:25:00|354.84|354.74|354.84|354.69|354.94|354.79|354.84|354.69|56
1624505400000|2021-06-24 03:30:00|354.89|354.74|354.89|354.74|354.94|354.79|354.84|354.69|56
1624505700000|2021-06-24 03:35:00|354.94|354.69|354.89|354.74|354.94|354.79|354.89|354.69|88
1624506000000|2021-06-24 03:40:00|354.94|354.79|354.99|354.84|355.04|354.89|354.94|354.79|84
1624506300000|2021-06-24 03:45:00|355.04|354.89|355.09|354.94|355.09|354.94|354.99|354.89|47
1624506600000|2021-06-24 03:50:00|355.14|354.99|355.19|355.04|355.24|355.09|355.14|354.99|56
1624506900000|2021-06-24 03:55:00|355.24|355.09|355.24|355.09|355.29|355.14|355.19|355.04|99
1624507200000|2021-06-24 04:00:00|355.14|354.94|354.94|354.79|355.14|354.94|354.94|354.74|107
1624507500000|2021-06-24 04:05:00|354.89|354.74|354.79|354.64|354.89|354.74|354.79|354.64|81
1624507800000|2021-06-24 04:10:00|354.84|354.69|354.89|354.74|354.89|354.74|354.84|354.64|79
1624508100000|2021-06-24 04:15:00|354.94|354.79|354.99|354.84|355.04|354.89|354.94|354.79|43
1624508400000|2021-06-24 04:20:00|354.94|354.79|354.94|354.79|355.04|354.89|354.94|354.79|102
1624508700000|2021-06-24 04:25:00|354.99|354.84|354.94|354.79|355.04|354.89|354.94|354.79|52
1624509000000|2021-06-24 04:30:00|354.89|354.74|354.64|354.49|354.89|354.74|354.64|354.49|187
1624509300000|2021-06-24 04:35:00|354.59|354.44|354.49|354.34|354.64|354.49|354.39|354.24|1667
1624509600000|2021-06-24 04:40:00|354.44|354.29|354.64|354.49|354.64|354.49|354.29|354.14|368
1624509900000|2021-06-24 04:45:00|354.69|354.44|354.69|354.49|354.84|354.69|354.44|354.24|225
1624510200000|2021-06-24 04:50:00|354.64|354.39|354.79|354.59|354.79|354.64|354.49|354.29|1562
1624510500000|2021-06-24 04:55:00|354.74|354.64|354.74|354.59|354.89|354.74|354.74|354.59|1361
1624510800000|2021-06-24 05:00:00|354.84|354.69|354.89|354.69|354.99|354.79|354.74|354.59|142
1624511100000|2021-06-24 05:05:00|354.84|354.74|355.09|354.89|355.14|354.94|354.84|354.69|942
1624511400000|2021-06-24 05:10:00|355.04|354.94|354.89|354.74|355.09|354.94|354.89|354.74|38
1624511700000|2021-06-24 05:15:00|354.84|354.69|354.69|354.54|354.84|354.74|354.64|354.49|137
1624512000000|2021-06-24 05:20:00|354.64|354.49|354.44|354.24|354.79|354.59|354.44|354.24|74
1624512300000|2021-06-24 05:25:00|354.49|354.29|354.59|354.44|354.59|354.44|354.44|354.24|88
1624512600000|2021-06-24 05:30:00|354.54|354.39|354.54|354.34|354.69|354.54|354.49|354.29|56
1624512900000|2021-06-24 05:35:00|354.49|354.39|354.14|353.99|354.54|354.39|354.14|353.99|124
1624513200000|2021-06-24 05:40:00|354.19|354.04|354.19|353.99|354.24|354.09|354.09|353.94|177
1624513500000|2021-06-24 05:45:00|354.14|353.94|353.99|353.84|354.19|354.04|353.94|353.79|153
1624513800000|2021-06-24 05:50:00|353.94|353.79|354.14|353.99|354.14|353.99|353.89|353.74|127
1624514100000|2021-06-24 05:55:00|354.09|353.94|354.19|354.04|354.24|354.09|354.04|353.89|51
1624514400000|2021-06-24 06:00:00|354.14|353.99|354.04|353.84|354.19|353.99|354.04|353.84|63
1624514700000|2021-06-24 06:05:00|353.99|353.89|354.14|353.99|354.19|354.04|353.99|353.84|65
1624515000000|2021-06-24 06:10:00|354.19|354.04|354.14|353.94|354.34|354.14|354.09|353.89|80
1624515300000|2021-06-24 06:15:00|354.09|353.99|354.19|354.04|354.19|354.04|354.09|353.94|57
1624515600000|2021-06-24 06:20:00|354.24|354.09|354.19|353.99|354.24|354.09|354.14|353.94|73
1624515900000|2021-06-24 06:25:00|354.14|354.04|354.09|353.94|354.19|354.04|354.04|353.89|49
1624516200000|2021-06-24 06:30:00|354.14|353.89|354.04|353.89|354.14|353.94|353.99|353.84|49
1624516500000|2021-06-24 06:35:00|354.09|353.84|353.89|353.69|354.09|353.94|353.84|353.69|126
1624516800000|2021-06-24 06:40:00|353.84|353.74|354.09|353.94|354.14|353.99|353.84|353.69|255
1624517100000|2021-06-24 06:45:00|354.14|354.04|354.09|353.94|354.29|354.14|353.94|353.79|143
1624517400000|2021-06-24 06:50:00|354.04|353.89|354.04|353.89|354.14|353.99|353.99|353.84|84
1624517700000|2021-06-24 06:55:00|353.99|353.84|353.84|353.69|354.04|353.89|353.84|353.69|408
1624518000000|2021-06-24 07:00:00|353.89|353.74|353.74|353.59|353.89|353.74|353.74|353.54|199
1624518300000|2021-06-24 07:05:00|353.79|353.64|353.69|353.54|353.84|353.69|353.69|353.54|247
1624518600000|2021-06-24 07:10:00|353.64|353.49|353.84|353.64|353.89|353.74|353.64|353.49|194
1624518900000|2021-06-24 07:15:00|353.89|353.69|353.99|353.79|354.04|353.89|353.84|353.64|339
1624519200000|2021-06-24 07:20:00|354.04|353.84|353.89|353.74|354.04|353.89|353.89|353.74|181
1624519500000|2021-06-24 07:25:00|353.94|353.79|354.09|353.94|354.24|354.04|353.94|353.79|329
1624519800000|2021-06-24 07:30:00|354.14|353.99|353.99|353.84|354.14|353.99|353.79|353.64|608
1624520100000|2021-06-24 07:35:00|354.04|353.79|354.04|353.84|354.14|353.94|353.84|353.64|329
1624520400000|2021-06-24 07:40:00|353.99|353.89|354.09|353.89|354.19|354.04|353.99|353.79|305
1624520700000|2021-06-24 07:45:00|354.04|353.94|353.99|353.79|354.09|353.94|353.94|353.79|144
1624521000000|2021-06-24 07:50:00|353.94|353.74|353.99|353.84|354.09|353.89|353.89|353.69|80
1624521300000|2021-06-24 07:55:00|354.04|353.89|353.99|353.84|354.09|353.94|353.84|353.64|105
1624521600000|2021-06-24 08:00:00|354.04|353.79|353.99|353.84|354.09|353.89|353.79|353.64|416
1624521900000|2021-06-24 08:05:00|353.94|353.79|353.94|353.79|354.14|353.94|353.94|353.74|324
1624522200000|2021-06-24 08:10:00|353.99|353.74|354.09|353.89|354.14|353.99|353.94|353.74|153
1624522500000|2021-06-24 08:15:00|354.04|353.94|354.14|353.99|354.24|354.09|354.04|353.89|155
1624522800000|2021-06-24 08:20:00|354.19|354.04|354.34|354.19|354.54|354.39|354.19|354.04|507
1624523100000|2021-06-24 08:25:00|354.39|354.24|354.24|354.09|354.44|354.29|354.19|354.04|141
1624523400000|2021-06-24 08:30:00|354.29|354.14|354.14|353.99|354.29|354.14|354.09|353.94|193
1624523700000|2021-06-24 08:35:00|354.19|354.04|354.09|353.94|354.29|354.14|354.09|353.94|422
1624524000000|2021-06-24 08:40:00|354.14|353.99|354.39|354.24|354.39|354.24|354.09|353.94|2155
1624524300000|2021-06-24 08:45:00|354.34|354.19|354.34|354.19|354.44|354.29|354.34|354.19|202
1624524600000|2021-06-24 08:50:00|354.39|354.24|354.24|354.04|354.39|354.24|354.19|354.04|210
1624524900000|2021-06-24 08:55:00|354.19|354.09|354.14|353.99|354.34|354.19|354.09|353.94|371
1624525200000|2021-06-24 09:00:00|354.19|353.94|354.09|353.89|354.44|354.29|354.09|353.89|542
1624525500000|2021-06-24 09:05:00|354.14|353.94|354.29|354.14|354.34|354.19|354.14|353.94|641
1624525800000|2021-06-24 09:10:00|354.24|354.09|354.44|354.29|354.69|354.49|354.24|354.09|704
1624526100000|2021-06-24 09:15:00|354.49|354.24|354.34|354.14|354.64|354.44|354.29|354.14|884
1624526400000|2021-06-24 09:20:00|354.79|354.19|354.69|354.09|354.79|354.19|354.69|354.09|1
1624526700000|2021-06-24 09:25:00|354.59|353.99|354.59|353.99|354.69|354.09|354.59|353.99|2
1624527000000|2021-06-24 09:30:00|354.69|354.09|354.69|354.09|354.69|354.09|354.59|353.99|0
1624527300000|2021-06-24 09:35:00|354.79|354.19|354.69|354.09|354.79|354.19|354.69|354.09|0
1624527600000|2021-06-24 09:40:00|354.59|353.99|354.59|353.99|354.69|354.09|354.59|353.99|0
1624527900000|2021-06-24 09:45:00|354.69|354.09|354.59|353.99|354.69|354.09|354.59|353.99|0
1624528200000|2021-06-24 09:50:00|354.24|354.04|353.99|353.84|354.24|354.04|353.99|353.84|17
1624528500000|2021-06-24 09:55:00|353.94|353.79|353.99|353.84|354.09|353.89|353.94|353.79|780
1624528800000|2021-06-24 10:00:00|354.04|353.89|354.19|354.04|354.24|354.04|353.99|353.84|41
1624529100000|2021-06-24 10:05:00|354.24|354.09|354.29|354.14|354.34|354.19|354.19|354.04|242
1624529400000|2021-06-24 10:10:00|354.34|354.19|354.39|354.24|354.44|354.29|354.34|354.19|22
1624529700000|2021-06-24 10:15:00|354.44|354.29|354.64|354.49|354.69|354.54|354.39|354.29|136
1624530000000|2021-06-24 10:20:00|354.69|354.54|354.84|354.69|354.84|354.69|354.64|354.49|26
1624530300000|2021-06-24 10:25:00|354.89|354.74|354.84|354.69|354.94|354.74|354.84|354.69|567
1624530600000|2021-06-24 10:30:00|354.79|354.64|354.84|354.64|354.89|354.74|354.79|354.64|46
1624530900000|2021-06-24 10:35:00|354.79|354.59|354.84|354.69|354.89|354.74|354.74|354.59|11
1624531200000|2021-06-24 10:40:00|354.89|354.74|354.84|354.69|354.89|354.74|354.84|354.69|16
1624531500000|2021-06-24 10:45:00|354.89|354.74|354.84|354.69|354.89|354.74|354.79|354.64|22
1624531800000|2021-06-24 10:50:00|354.89|354.74|354.84|354.69|354.94|354.74|354.84|354.64|18
1624532100000|2021-06-24 10:55:00|354.79|354.64|354.79|354.59|354.84|354.69|354.69|354.54|27
1624532400000|2021-06-24 11:00:00|354.84|354.64|354.79|354.59|354.84|354.69|354.69|354.49|42
1624532700000|2021-06-24 11:05:00|354.74|354.54|354.79|354.59|354.89|354.74|354.69|354.49|23
1624533000000|2021-06-24 11:10:00|354.74|354.54|354.59|354.39|354.74|354.59|354.49|354.34|7
1624533300000|2021-06-24 11:15:00|354.54|354.44|354.64|354.49|354.69|354.49|354.54|354.39|61
1624533600000|2021-06-24 11:20:00|354.69|354.54|354.74|354.59|354.79|354.59|354.64|354.49|36
1624533900000|2021-06-24 11:25:00|354.69|354.54|354.74|354.59|354.79|354.64|354.64|354.49|21
1624534200000|2021-06-24 11:30:00|354.79|354.64|354.59|354.44|354.79|354.64|354.59|354.44|257
1624534500000|2021-06-24 11:35:00|354.54|354.39|354.79|354.64|354.79|354.64|354.54|354.34|36
1624534800000|2021-06-24 11:40:00|354.74|354.59|354.74|354.54|354.74|354.64|354.64|354.44|52
1624535100000|2021-06-24 11:45:00|354.69|354.59|354.89|354.74|354.89|354.74|354.64|354.49|34
1624535400000|2021-06-24 11:50:00|354.84|354.69|354.89|354.74|354.89|354.74|354.84|354.69|42
1624535700000|2021-06-24 11:55:00|354.94|354.79|354.94|354.79|354.94|354.79|354.94|354.79|38
1624536000000|2021-06-24 12:00:00|354.99|354.84|354.89|354.69|354.99|354.84|354.79|354.64|50
1624536300000|2021-06-24 12:05:00|354.84|354.74|354.74|354.59|354.89|354.74|354.74|354.54|7
1624536600000|2021-06-24 12:10:00|354.69|354.54|354.59|354.44|354.74|354.59|354.59|354.39|5
1624536900000|2021-06-24 12:15:00|354.54|354.39|354.59|354.39|354.69|354.54|354.54|354.39|6
1624537200000|2021-06-24 12:20:00|354.54|354.44|354.59|354.44|354.59|354.44|354.49|354.34|6
1624537500000|2021-06-24 12:25:00|354.64|354.39|354.49|354.29|354.69|354.49|354.44|354.19|13
1624537800000|2021-06-24 12:30:00|354.44|354.24|354.29|354.09|354.49|354.29|354.19|353.99|21
1624538100000|2021-06-24 12:35:00|354.24|354.04|354.29|354.09|354.34|354.19|354.24|354.04|13
1624538400000|2021-06-24 12:40:00|354.34|354.14|354.24|354.04|354.39|354.19|354.24|354.04|12
1624538700000|2021-06-24 12:45:00|354.19|354.09|354.19|354.04|354.24|354.09|354.14|353.99|13
1624539000000|2021-06-24 12:50:00|354.24|353.99|353.89|353.74|354.34|354.14|353.84|353.64|184
1624539300000|2021-06-24 12:55:00|353.94|353.79|354.04|353.84|354.24|354.04|353.94|353.79|319
1624539600000|2021-06-24 13:00:00|353.99|353.89|353.94|353.79|354.04|353.89|353.89|353.74|47
1624539900000|2021-06-24 13:05:00|353.99|353.84|354.04|353.89|354.09|353.94|353.94|353.79|37
1624540200000|2021-06-24 13:10:00|354.09|353.84|353.99|353.84|354.09|353.89|353.99|353.79|34
1624540500000|2021-06-24 13:15:00|354.04|353.89|353.94|353.79|354.04|353.89|353.94|353.79|32
1624540800000|2021-06-24 13:20:00|353.99|353.74|353.94|353.79|353.99|353.79|353.94|353.74|35
1624541100000|2021-06-24 13:25:00|353.89|353.74|354.04|353.89|354.04|353.89|353.89|353.74|36
1624541400000|2021-06-24 13:30:00|353.99|353.84|353.89|353.74|354.19|354.04|353.89|353.74|78
1624541700000|2021-06-24 13:35:00|353.94|353.79|354.29|354.09|354.29|354.14|353.94|353.79|19
1624542000000|2021-06-24 13:40:00|354.34|354.14|354.19|354.04|354.49|354.34|354.19|353.99|14
1624542300000|2021-06-24 13:45:00|354.24|353.99|354.14|353.99|354.29|354.14|354.09|353.94|37
1624542600000|2021-06-24 13:50:00|354.19|354.04|354.19|353.99|354.24|354.09|354.09|353.94|23
1624542900000|2021-06-24 13:55:00|354.29|354.04|354.24|354.09|354.34|354.19|354.19|353.99|23
1624543200000|2021-06-24 14:00:00|354.29|354.14|354.29|354.14|354.34|354.19|354.24|354.04|15
1624543500000|2021-06-24 14:05:00|354.34|354.19|354.24|354.04|354.39|354.24|354.19|353.99|42
1624543800000|2021-06-24 14:10:00|354.19|353.99|354.34|354.19|354.39|354.24|354.19|353.99|5
1624544100000|2021-06-24 14:15:00|354.39|354.24|354.44|354.29|354.44|354.29|354.34|354.19|11
1624544400000|2021-06-24 14:20:00|354.49|354.34|354.44|354.29|354.49|354.34|354.39|354.19|15
1624544700000|2021-06-24 14:25:00|354.39|354.24|354.44|354.29|354.44|354.29|354.34|354.19|5
1624545000000|2021-06-24 14:30:00|354.39|354.24|354.44|354.29|354.44|354.29|354.39|354.24|7
1624545300000|2021-06-24 14:35:00|354.49|354.24|354.54|354.39|354.54|354.39|354.34|354.19|31
1624545600000|2021-06-24 14:40:00|354.49|354.34|354.54|354.39|354.64|354.44|354.49|354.34|29
1624545900000|2021-06-24 14:45:00|354.49|354.34|354.39|354.24|354.59|354.44|354.39|354.19|44
1624546200000|2021-06-24 14:50:00|354.44|354.29|354.39|354.24|354.44|354.29|354.34|354.19|33
1624546500000|2021-06-24 14:55:00|354.34|354.19|354.34|354.19|354.44|354.29|354.34|354.19|17
1624546800000|2021-06-24 15:00:00|354.39|354.24|354.29|354.14|354.39|354.24|354.29|354.14|155
1624547100000|2021-06-24 15:05:00|354.34|354.19|354.39|354.24|354.44|354.29|354.34|354.19|23
1624547400000|2021-06-24 15:10:00|354.34|354.19|354.29|354.14|354.39|354.24|354.29|354.14|24
1624547700000|2021-06-24 15:15:00|354.24|354.09|354.19|354.04|354.24|354.09|354.14|353.99|18
1624548000000|2021-06-24 15:20:00|354.14|353.99|354.14|353.99|354.19|354.04|354.14|353.99|11
1624548300000|2021-06-24 15:25:00|354.19|354.04|354.29|354.14|354.29|354.14|354.14|353.99|7
1624548600000|2021-06-24 15:30:00|354.24|354.09|354.34|354.14|354.44|354.29|354.24|354.09|31
1624548900000|2021-06-24 15:35:00|354.49|354.19|354.34|354.19|354.49|354.34|354.34|354.19|35
1624549200000|2021-06-24 15:40:00|354.39|354.14|354.34|354.19|354.39|354.19|354.24|354.09|32
1624549500000|2021-06-24 15:45:00|354.29|354.14|354.34|354.19|354.34|354.19|354.29|354.14|29
1624549800000|2021-06-24 15:50:00|354.39|354.14|354.24|354.09|354.39|354.14|354.24|354.09|28
1624550100000|2021-06-24 15:55:00|354.29|354.14|354.29|354.14|354.34|354.19|354.29|354.09|8
1624550400000|2021-06-24 16:00:00|354.34|354.19|354.34|354.19|354.34|354.19|354.24|354.09|9
1624550700000|2021-06-24 16:05:00|354.39|354.24|354.39|354.24|354.39|354.24|354.34|354.19|0
1624551000000|2021-06-24 16:10:00|354.44|354.19|354.49|354.34|354.49|354.34|354.44|354.19|1
1624551300000|2021-06-24 16:15:00|354.44|354.29|354.49|354.29|354.54|354.39|354.39|354.24|20
1624551600000|2021-06-24 16:20:00|354.44|354.34|354.54|354.39|354.54|354.39|354.44|354.34|1
1624551900000|2021-06-24 16:25:00|354.59|354.34|354.54|354.39|354.59|354.39|354.54|354.34|1
1624552200000|2021-06-24 16:30:00|354.59|354.34|354.49|354.34|354.59|354.39|354.44|354.29|6
1624552500000|2021-06-24 16:35:00|354.54|354.29|354.59|354.39|354.59|354.44|354.49|354.29|1
1624552800000|2021-06-24 16:40:00|354.64|354.44|354.54|354.39|354.64|354.49|354.54|354.34|15
1624553100000|2021-06-24 16:45:00|354.59|354.34|354.39|354.24|354.59|354.34|354.34|354.19|38
1624553400000|2021-06-24 16:50:00|354.34|354.19|354.49|354.34|354.49|354.34|354.34|354.14|15
1624553700000|2021-06-24 16:55:00|354.44|354.29|354.49|354.34|354.49|354.34|354.44|354.24|13
1624554000000|2021-06-24 17:00:00|354.54|354.39|354.59|354.44|354.59|354.44|354.54|354.39|5
1624554300000|2021-06-24 17:05:00|354.64|354.49|354.64|354.49|354.64|354.49|354.64|354.49|3
1624554600000|2021-06-24 17:10:00|354.59|354.44|354.69|354.54|354.69|354.54|354.59|354.44|9
1624554900000|2021-06-24 17:15:00|354.74|354.59|354.54|354.39|354.79|354.59|354.54|354.39|22
1624555200000|2021-06-24 17:20:00|354.49|354.34|354.64|354.49|354.69|354.54|354.49|354.34|13
1624555500000|2021-06-24 17:25:00|354.69|354.54|354.59|354.44|354.74|354.59|354.59|354.44|5
1624555800000|2021-06-24 17:30:00|354.64|354.49|354.74|354.54|354.74|354.54|354.59|354.44|22
1624556100000|2021-06-24 17:35:00|354.69|354.49|354.64|354.49|354.74|354.59|354.59|354.44|7
1624556400000|2021-06-24 17:40:00|354.69|354.44|354.64|354.49|354.69|354.54|354.59|354.44|3
1624556700000|2021-06-24 17:45:00|354.69|354.54|354.59|354.44|354.74|354.59|354.59|354.44|10
1624557000000|2021-06-24 17:50:00|354.54|354.39|354.69|354.49|354.69|354.54|354.49|354.34|10
1624557300000|2021-06-24 17:55:00|354.64|354.54|354.74|354.59|354.74|354.59|354.64|354.49|1
1624557600000|2021-06-24 18:00:00|354.79|354.54|354.64|354.49|354.84|354.69|354.64|354.44|12
1624557900000|2021-06-24 18:05:00|354.69|354.54|354.64|354.49|354.69|354.54|354.64|354.49|13
1624558200000|2021-06-24 18:10:00|354.59|354.44|354.59|354.44|354.59|354.44|354.59|354.44|8
1624558500000|2021-06-24 18:15:00|354.54|354.39|354.54|354.39|354.59|354.44|354.54|354.39|7
1624558800000|2021-06-24 18:20:00|354.59|354.44|354.59|354.44|354.69|354.49|354.54|354.39|4
1624559100000|2021-06-24 18:25:00|354.64|354.49|354.64|354.49|354.69|354.54|354.59|354.44|8
1624559400000|2021-06-24 18:30:00|354.59|354.44|354.59|354.44|354.64|354.49|354.59|354.44|7
1624559700000|2021-06-24 18:35:00|354.64|354.49|354.59|354.44|354.64|354.49|354.54|354.39|28
1624560000000|2021-06-24 18:40:00|354.54|354.39|354.59|354.44|354.59|354.44|354.54|354.39|6
1624560300000|2021-06-24 18:45:00|354.54|354.39|354.49|354.34|354.54|354.44|354.49|354.34|5
1624560600000|2021-06-24 18:50:00|354.54|354.39|354.49|354.34|354.54|354.39|354.44|354.29|28
1624560900000|2021-06-24 18:55:00|||||||||7
1624561200000|2021-06-24 19:00:00|354.44|354.29|354.44|354.29|354.44|354.34|354.44|354.29|66
1624561500000|2021-06-24 19:05:00|||||||||2
1624561800000|2021-06-24 19:10:00|354.49|354.34|354.44|354.29|354.49|354.34|354.44|354.29|8
1624562100000|2021-06-24 19:15:00|354.39|354.24|354.39|354.24|354.39|354.24|354.39|354.24|3
1624562400000|2021-06-24 19:20:00|354.34|354.19|354.29|354.14|354.34|354.19|354.29|354.14|9
1624563000000|2021-06-24 19:30:00|354.24|354.09|354.29|354.14|354.29|354.14|354.19|354.04|35
1624563300000|2021-06-24 19:35:00|354.34|354.19|354.29|354.14|354.34|354.19|354.29|354.14|9
1624563600000|2021-06-24 19:40:00|354.34|354.19|354.39|354.24|354.39|354.24|354.34|354.19|8
1624563900000|2021-06-24 19:45:00|354.34|354.19|354.29|354.14|354.34|354.19|354.29|354.14|23
1624564200000|2021-06-24 19:50:00|354.34|354.19|354.59|354.39|354.59|354.39|354.29|354.14|110
1624564500000|2021-06-24 19:55:00|354.54|354.44|354.74|354.54|354.74|354.59|354.49|354.34|34
1624564800000|2021-06-24 20:00:00|354.79|354.59|354.79|354.59|354.79|354.64|354.74|354.54|6
1624565100000|2021-06-24 20:05:00|354.74|354.64|354.59|354.44|354.79|354.64|354.54|354.39|67
1624565400000|2021-06-24 20:10:00|354.64|354.49|354.69|354.49|354.69|354.49|354.59|354.39|17
1624565700000|2021-06-24 20:15:00|354.74|354.54|354.74|354.54|354.74|354.54|354.74|354.49|0
1624566000000|2021-06-24 20:20:00|354.79|354.59|354.84|354.64|354.84|354.69|354.74|354.54|16
1624566300000|2021-06-24 20:25:00|354.79|354.69|354.79|354.59|354.84|354.69|354.79|354.59|4
1624566600000|2021-06-24 20:30:00|354.84|354.64|354.84|354.64|354.84|354.69|354.79|354.59|4
1624566900000|2021-06-24 20:35:00|354.89|354.69|354.89|354.74|355.04|354.79|354.84|354.64|39
1624567200000|2021-06-24 20:40:00|354.94|354.69|354.84|354.59|354.94|354.74|354.79|354.59|13
1624567500000|2021-06-24 20:45:00|354.89|354.64|354.89|354.59|354.94|354.74|354.74|354.54|2
1624567800000|2021-06-24 20:50:00|354.94|354.64|354.94|354.59|354.94|354.64|354.89|354.59|0
1624568100000|2021-06-24 20:55:00|354.89|354.64|354.79|354.49|354.99|354.64|354.79|354.49|18
1624568400000|2021-06-24 21:00:00|354.89|354.54|354.99|354.49|355.04|354.54|354.89|354.49|0
1624569000000|2021-06-24 21:10:00|354.69|354.54|355.09|354.49|355.09|354.54|354.69|354.39|8
1624569300000|2021-06-24 21:15:00|354.99|354.39|354.99|354.39|355.09|354.49|354.99|354.39|0
1624569600000|2021-06-24 21:20:00|355.09|354.49|354.99|354.39|355.09|354.49|354.99|354.39|0
1624571700000|2021-06-24 21:55:00|355.09|354.49|354.99|354.39|355.09|354.49|354.99|354.39|0
1624572000000|2021-06-24 22:00:00|354.89|354.29|354.89|354.29|354.99|354.39|354.89|354.29|0
1624572300000|2021-06-24 22:05:00|354.99|354.39|354.89|354.29|354.99|354.39|354.89|354.29|0
1624572600000|2021-06-24 22:10:00|354.99|354.39|354.99|354.39|354.99|354.39|354.99|354.39|0
1624572900000|2021-06-24 22:15:00|354.89|354.29|354.89|354.29|354.99|354.39|354.89|354.29|0
1624573200000|2021-06-24 22:20:00|354.99|354.39|354.89|354.29|354.99|354.39|354.89|354.29|0
1624573500000|2021-06-24 22:25:00|354.99|354.39|354.99|354.39|354.99|354.39|354.99|354.39|0
1624574700000|2021-06-24 22:45:00|354.89|354.29|354.89|354.29|354.89|354.29|354.89|354.29|0
1624575000000|2021-06-24 22:50:00|354.99|354.39|354.99|354.39|354.99|354.39|354.89|354.29|0
1624575600000|2021-06-24 23:00:00|354.89|354.29|354.89|354.29|354.99|354.39|354.89|354.29|0
1624575900000|2021-06-24 23:05:00|354.99|354.39|354.89|354.29|354.99|354.39|354.89|354.29|0
1624578000000|2021-06-24 23:40:00|355.09|354.49|355.09|354.49|355.09|354.49|355.09|354.49|0
1624578300000|2021-06-24 23:45:00|355.19|354.59|355.19|354.59|355.19|354.59|355.19|354.59|0
1624578600000|2021-06-24 23:50:00|355.09|354.49|355.09|354.49|355.19|354.59|355.09|354.49|0
1624579200000|2021-06-25 00:00:00|355.19|354.59|355.09|354.49|355.19|354.59|355.09|354.49|0
1624579800000|2021-06-25 00:10:00|354.99|354.39|355.09|354.49|355.09|354.49|354.99|354.39|0
1624580100000|2021-06-25 00:15:00|354.99|354.39|354.99|354.39|355.09|354.49|354.99|354.39|0
1624580700000|2021-06-25 00:25:00|355.09|354.49|355.09|354.49|355.09|354.49|354.99|354.39|0
1624581000000|2021-06-25 00:30:00|355.14|354.64|355.09|354.94|355.39|355.19|354.79|354.64|544
1624581300000|2021-06-25 00:35:00|355.14|354.99|355.29|355.09|355.39|355.19|355.09|354.94|419
1624581600000|2021-06-25 00:40:00|355.24|355.14|355.69|355.54|355.69|355.54|355.24|355.09|315
1624581900000|2021-06-25 00:45:00|355.74|355.59|355.44|355.24|355.74|355.59|355.39|355.19|334
1624582200000|2021-06-25 00:50:00|355.49|355.29|355.34|355.19|355.54|355.34|355.24|355.09|92
1624582500000|2021-06-25 00:55:00|355.29|355.14|355.64|355.44|355.64|355.49|355.24|355.09|89
1624582800000|2021-06-25 01:00:00|355.54|355.39|355.99|355.79|356.49|356.34|355.54|355.39|1049
1624583100000|2021-06-25 01:05:00|355.94|355.84|355.34|355.14|355.94|355.84|355.14|354.99|654
1624583400000|2021-06-25 01:10:00|355.29|355.19|355.14|354.94|355.49|355.34|354.99|354.84|625
1624583700000|2021-06-25 01:15:00|355.09|354.89|355.19|355.04|355.34|355.19|354.79|354.59|1319
1624584000000|2021-06-25 01:20:00|355.24|355.09|355.14|354.99|355.29|355.09|354.89|354.74|1853
1624584300000|2021-06-25 01:25:00|355.19|355.04|354.94|354.74|355.34|355.19|354.84|354.64|329
1624584600000|2021-06-25 01:30:00|354.89|354.79|355.34|355.14|355.34|355.19|354.89|354.74|348
1624584900000|2021-06-25 01:35:00|355.39|355.19|355.44|355.29|355.64|355.49|355.34|355.19|1516
1624585200000|2021-06-25 01:40:00|355.49|355.34|355.59|355.44|355.89|355.74|355.49|355.29|1468
1624585500000|2021-06-25 01:45:00|355.54|355.39|355.44|355.24|355.54|355.39|355.34|355.19|359
1624585800000|2021-06-25 01:50:00|355.49|355.29|355.29|355.14|355.54|355.39|355.24|355.09|147
1624586100000|2021-06-25 01:55:00|355.34|355.19|355.34|355.14|355.44|355.24|355.14|354.99|219
1624586400000|2021-06-25 02:00:00|355.29|355.19|355.14|354.94|355.34|355.19|355.04|354.89|133
1624586700000|2021-06-25 02:05:00|355.09|354.99|355.39|355.19|355.39|355.24|354.99|354.84|617
1624587000000|2021-06-25 02:10:00|355.34|355.14|355.44|355.29|355.54|355.39|355.34|355.14|404
1624587300000|2021-06-25 02:15:00|355.49|355.34|355.69|355.54|355.84|355.69|355.49|355.34|171
1624587600000|2021-06-25 02:20:00|355.74|355.59|355.89|355.69|356.09|355.94|355.74|355.54|1210
1624587900000|2021-06-25 02:25:00|355.94|355.74|355.84|355.69|356.04|355.89|355.79|355.59|1323
1624588200000|2021-06-25 02:30:00|355.89|355.74|355.94|355.79|355.99|355.84|355.74|355.54|175
1624588500000|2021-06-25 02:35:00|355.99|355.84|356.24|356.04|356.29|356.09|355.89|355.74|1410
1624588800000|2021-06-25 02:40:00|356.19|356.09|356.14|355.99|356.29|356.14|356.04|355.89|209
1624589100000|2021-06-25 02:45:00|356.19|356.04|356.14|355.99|356.24|356.09|356.14|355.99|125
1624589400000|2021-06-25 02:50:00|356.19|356.04|355.99|355.84|356.19|356.04|355.94|355.74|291
1624589700000|2021-06-25 02:55:00|355.94|355.74|355.84|355.64|356.04|355.84|355.79|355.59|207
1624590000000|2021-06-25 03:00:00|355.89|355.69|355.69|355.54|355.89|355.69|355.69|355.54|220
1624590300000|2021-06-25 03:05:00|355.74|355.59|355.64|355.49|355.79|355.64|355.64|355.49|140
1624590600000|2021-06-25 03:10:00|355.59|355.44|355.54|355.39|355.64|355.49|355.49|355.34|168
1624590900000|2021-06-25 03:15:00|355.59|355.44|355.49|355.29|355.64|355.44|355.44|355.29|309
1624591200000|2021-06-25 03:20:00|355.44|355.34|355.44|355.29|355.59|355.44|355.39|355.24|163
1624591500000|2021-06-25 03:25:00|355.39|355.24|355.34|355.19|355.44|355.24|355.24|355.09|128
1624591800000|2021-06-25 03:30:00|355.39|355.14|355.24|355.09|355.39|355.19|355.24|355.09|216
1624592100000|2021-06-25 03:35:00|355.19|355.04|355.24|355.04|355.34|355.14|355.04|354.89|238
1624592400000|2021-06-25 03:40:00|355.19|354.99|355.14|354.94|355.19|355.04|354.99|354.84|273
1624592700000|2021-06-25 03:45:00|355.19|354.99|355.19|354.99|355.24|355.04|354.99|354.84|477
1624593000000|2021-06-25 03:50:00|355.14|355.04|354.99|354.84|355.19|355.04|354.89|354.69|179
1624593300000|2021-06-25 03:55:00|354.94|354.79|355.04|354.89|355.19|355.04|354.84|354.69|1730
1624593600000|2021-06-25 04:00:00|355.09|354.79|354.74|354.54|355.09|354.84|354.59|354.44|247
1624593900000|2021-06-25 04:05:00|354.69|354.49|354.69|354.54|354.84|354.64|354.49|354.34|261
1624594200000|2021-06-25 04:10:00|354.64|354.49|354.59|354.44|354.69|354.54|354.49|354.34|92
1624594500000|2021-06-25 04:15:00|354.54|354.39|354.64|354.49|354.74|354.54|354.49|354.34|159
1624594800000|2021-06-25 04:20:00|354.59|354.44|354.64|354.44|354.64|354.44|354.54|354.39|118
1624595100000|2021-06-25 04:25:00|354.59|354.39|354.64|354.49|354.69|354.54|354.54|354.39|119
1624595400000|2021-06-25 04:30:00|354.59|354.44|354.59|354.44|354.69|354.54|354.59|354.44|90
1624595700000|2021-06-25 04:35:00|354.64|354.49|354.79|354.64|354.79|354.64|354.64|354.49|104
1624596000000|2021-06-25 04:40:00|354.84|354.69|354.99|354.84|355.04|354.89|354.79|354.64|122
1624596300000|2021-06-25 04:45:00|354.94|354.79|355.04|354.89|355.09|354.94|354.94|354.74|1203
1624596600000|2021-06-25 04:50:00|354.99|354.84|354.99|354.79|355.09|354.89|354.84|354.69|243
1624596900000|2021-06-25 04:55:00|355.04|354.84|354.99|354.84|355.04|354.89|354.94|354.74|171
1624597200000|2021-06-25 05:00:00|355.04|354.89|354.89|354.74|355.09|354.89|354.74|354.54|1118
1624597500000|2021-06-25 05:05:00|354.94|354.79|354.89|354.74|354.99|354.84|354.89|354.74|120
1624597800000|2021-06-25 05:10:00|354.84|354.69|354.79|354.64|354.89|354.74|354.74|354.59|127
1624598100000|2021-06-25 05:15:00|354.74|354.59|354.79|354.64|354.84|354.69|354.69|354.54|119
1624598400000|2021-06-25 05:20:00|354.74|354.59|354.64|354.49|354.79|354.64|354.44|354.29|279
1624598700000|2021-06-25 05:25:00|354.59|354.44|354.89|354.69|354.89|354.69|354.54|354.39|353
1624599000000|2021-06-25 05:30:00|354.84|354.64|354.64|354.49|354.84|354.69|354.64|354.49|122
1624599300000|2021-06-25 05:35:00|354.59|354.44|354.59|354.44|354.74|354.54|354.59|354.44|130
1624599600000|2021-06-25 05:40:00|354.64|354.39|354.79|354.64|354.79|354.64|354.59|354.39|643
1624599900000|2021-06-25 05:45:00|354.84|354.69|354.89|354.74|354.94|354.79|354.79|354.64|140
1624600200000|2021-06-25 05:50:00|354.99|354.79|354.94|354.79|354.99|354.79|354.84|354.69|269
1624600500000|2021-06-25 05:55:00|354.99|354.84|354.99|354.84|355.04|354.89|354.89|354.74|225
1624600800000|2021-06-25 06:00:00|354.94|354.79|354.99|354.84|355.04|354.89|354.89|354.74|1039
1624601100000|2021-06-25 06:05:00|354.94|354.79|354.94|354.79|355.09|354.89|354.94|354.79|106
1624601400000|2021-06-25 06:10:00|354.89|354.74|354.89|354.74|354.99|354.84|354.79|354.64|118
1624601700000|2021-06-25 06:15:00|354.84|354.69|355.04|354.84|355.09|354.94|354.84|354.69|262
1624602000000|2021-06-25 06:20:00|354.99|354.89|354.99|354.84|355.09|354.89|354.94|354.79|126
1624602300000|2021-06-25 06:25:00|355.04|354.89|354.89|354.69|355.04|354.89|354.79|354.64|156
1624602600000|2021-06-25 06:30:00|354.84|354.74|355.04|354.89|355.14|354.99|354.84|354.69|473
1624602900000|2021-06-25 06:35:00|355.09|354.94|355.24|355.09|355.34|355.14|355.04|354.89|179
1624603200000|2021-06-25 06:40:00|355.19|355.04|355.04|354.89|355.19|355.04|355.04|354.89|218
1624603500000|2021-06-25 06:45:00|354.99|354.84|355.14|354.94|355.19|355.04|354.99|354.84|258
1624603800000|2021-06-25 06:50:00|355.19|354.99|355.34|355.19|355.39|355.24|355.14|354.99|246
1624604100000|2021-06-25 06:55:00|355.39|355.24|355.29|355.14|355.44|355.24|355.29|355.14|136
1624604400000|2021-06-25 07:00:00|355.19|355.04|355.04|354.89|355.19|355.04|354.94|354.79|121
1624604700000|2021-06-25 07:05:00|355.09|354.84|355.09|354.94|355.19|354.99|355.04|354.84|158
1624605000000|2021-06-25 07:10:00|355.04|354.89|355.09|354.94|355.14|354.99|354.99|354.84|241
1624605300000|2021-06-25 07:15:00|355.04|354.89|354.74|354.54|355.04|354.89|354.74|354.54|228
1624605600000|2021-06-25 07:20:00|354.69|354.59|354.79|354.59|354.79|354.59|354.59|354.39|335
1624605900000|2021-06-25 07:25:00|354.74|354.54|354.74|354.59|354.79|354.64|354.59|354.39|266
1624606200000|2021-06-25 07:30:00|354.69|354.54|354.69|354.54|354.84|354.69|354.69|354.49|260
1624606500000|2021-06-25 07:35:00|354.64|354.49|354.69|354.54|354.84|354.69|354.64|354.49|390
1624606800000|2021-06-25 07:40:00|354.64|354.49|354.64|354.49|354.64|354.49|354.49|354.34|946
1624607100000|2021-06-25 07:45:00|354.69|354.54|354.79|354.64|354.89|354.74|354.69|354.54|1399
1624607400000|2021-06-25 07:50:00|354.74|354.54|354.74|354.59|354.79|354.64|354.49|354.34|412
1624607700000|2021-06-25 07:55:00|354.69|354.49|354.64|354.49|354.79|354.59|354.59|354.39|248
1624608000000|2021-06-25 08:00:00|354.69|354.54|354.39|354.24|354.79|354.64|354.29|354.14|476
1624608300000|2021-06-25 08:05:00|354.34|354.19|354.29|354.14|354.44|354.29|354.24|354.09|322
1624608600000|2021-06-25 08:10:00|354.24|354.09|354.19|354.04|354.34|354.14|354.09|353.94|437
1624608900000|2021-06-25 08:15:00|354.14|353.99|354.34|354.19|354.44|354.29|354.14|353.99|386
1624609200000|2021-06-25 08:20:00|354.39|354.14|354.54|354.34|354.59|354.44|354.29|354.14|405
1624609500000|2021-06-25 08:25:00|354.59|354.39|354.34|354.19|354.59|354.44|354.34|354.19|337
1624609800000|2021-06-25 08:30:00|354.39|354.24|354.39|354.24|354.44|354.29|354.29|354.14|334
1624610100000|2021-06-25 08:35:00|354.44|354.19|354.89|354.69|355.04|354.84|354.39|354.19|688
1624610400000|2021-06-25 08:40:00|354.84|354.64|354.49|354.34|354.84|354.69|354.49|354.34|254
1624610700000|2021-06-25 08:45:00|354.54|354.39|354.54|354.34|354.59|354.44|354.44|354.29|256
1624611000000|2021-06-25 08:50:00|354.59|354.44|354.69|354.54|354.74|354.59|354.59|354.39|440
1624611300000|2021-06-25 08:55:00|354.74|354.59|354.84|354.64|354.84|354.69|354.64|354.49|602
1624611600000|2021-06-25 09:00:00|354.79|354.59|354.89|354.74|354.99|354.79|354.69|354.49|1042
1624611900000|2021-06-25 09:05:00|354.99|354.79|355.09|354.94|355.14|354.94|354.94|354.74|539
1624612200000|2021-06-25 09:10:00|355.04|354.84|355.09|354.84|355.14|354.99|354.94|354.69|140
1624612500000|2021-06-25 09:15:00|355.04|354.79|354.79|354.59|355.04|354.84|354.79|354.59|111
1624612800000|2021-06-25 09:20:00|355.19|354.49|355.29|354.69|355.29|354.69|355.09|354.49|1
1624613100000|2021-06-25 09:25:00|355.19|354.59|355.19|354.59|355.29|354.69|355.19|354.59|804
1624613400000|2021-06-25 09:30:00|355.29|354.69|355.29|354.69|355.29|354.69|355.19|354.59|0
1624613700000|2021-06-25 09:35:00|355.19|354.59|355.29|354.69|355.29|354.69|355.19|354.59|0
1624614000000|2021-06-25 09:40:00|355.39|354.79|355.39|354.79|355.39|354.79|355.29|354.69|0
1624614300000|2021-06-25 09:45:00|355.29|354.69|355.39|354.79|355.39|354.79|355.29|354.69|0
1624614600000|2021-06-25 09:50:00|355.14|354.89|355.39|355.19|355.39|355.24|355.14|354.89|399
1624614900000|2021-06-25 09:55:00|355.34|355.14|355.29|355.09|355.39|355.19|355.24|355.04|29
1624615200000|2021-06-25 10:00:00|355.24|355.04|355.24|354.99|355.24|355.09|355.24|354.99|0
1624615500000|2021-06-25 10:05:00|355.19|355.04|355.19|354.94|355.19|355.09|355.19|354.94|7
1624615800000|2021-06-25 10:10:00|355.14|354.99|355.14|354.94|355.14|355.04|355.09|354.89|5
1624616100000|2021-06-25 10:15:00|355.09|354.99|355.14|354.94|355.24|355.04|355.09|354.94|8
1624616400000|2021-06-25 10:20:00|355.19|354.99|355.19|354.99|355.24|355.04|355.14|354.94|4
1624616700000|2021-06-25 10:25:00|355.24|355.04|355.19|354.99|355.24|355.04|355.09|354.89|1
1624617000000|2021-06-25 10:30:00|355.24|355.04|355.19|354.99|355.24|355.09|355.14|354.99|3
1624617300000|2021-06-25 10:35:00|355.24|355.04|355.19|354.99|355.24|355.09|355.09|354.94|29
1624617600000|2021-06-25 10:40:00|355.14|354.94|355.19|354.99|355.19|354.99|355.04|354.89|0
1624617900000|2021-06-25 10:45:00|355.14|355.04|355.34|355.19|355.39|355.24|355.14|354.99|46
1624618200000|2021-06-25 10:50:00|355.29|355.14|355.34|355.19|355.34|355.19|355.29|355.09|5
1624618500000|2021-06-25 10:55:00|355.29|355.14|355.19|355.04|355.34|355.19|355.19|355.04|2
1624618800000|2021-06-25 11:00:00|355.24|355.09|355.24|355.09|355.29|355.14|355.19|355.04|1
1624619100000|2021-06-25 11:05:00|355.29|355.14|355.24|355.09|355.29|355.14|355.24|355.09|2
1624619400000|2021-06-25 11:10:00|355.29|355.04|355.19|354.99|355.29|355.14|355.14|354.94|23
1624619700000|2021-06-25 11:15:00|355.14|354.94|355.19|354.99|355.24|355.04|355.09|354.94|2
1624620000000|2021-06-25 11:20:00|355.24|355.04|355.24|355.09|355.29|355.09|355.19|354.99|5
1624620300000|2021-06-25 11:25:00|355.29|355.04|355.29|355.14|355.34|355.19|355.24|355.04|0
1624620600000|2021-06-25 11:30:00|355.34|355.09|355.19|355.04|355.34|355.14|355.14|354.99|9
1624620900000|2021-06-25 11:35:00|355.14|354.99|355.19|355.04|355.19|355.04|355.09|354.94|15
1624621200000|2021-06-25 11:40:00|355.14|354.99|355.29|355.09|355.29|355.14|355.14|354.99|3
1624621500000|2021-06-25 11:45:00|355.24|355.14|355.29|355.14|355.34|355.14|355.24|355.09|1
1624621800000|2021-06-25 11:50:00|355.24|355.09|355.19|355.04|355.24|355.09|355.19|355.04|5
1624622100000|2021-06-25 11:55:00|355.14|354.99|355.24|355.04|355.29|355.09|355.14|354.99|2
1624622400000|2021-06-25 12:00:00|355.19|355.09|355.29|355.14|355.34|355.19|355.19|355.04|28
1624622700000|2021-06-25 12:05:00|355.34|355.19|355.24|355.09|355.34|355.19|355.24|355.04|4
1624623000000|2021-06-25 12:10:00|355.29|355.14|355.24|355.04|355.29|355.14|355.14|354.99|3
1624623300000|2021-06-25 12:15:00|355.19|354.99|355.19|354.99|355.24|355.04|355.09|354.94|183
1624623600000|2021-06-25 12:20:00|355.14|355.04|355.19|354.99|355.19|355.04|355.14|354.94|2
1624623900000|2021-06-25 12:25:00|355.14|355.04|354.94|354.74|355.19|355.04|354.94|354.74|1
1624624200000|2021-06-25 12:30:00|355.09|354.79|355.34|355.09|355.34|355.19|355.09|354.79|7
1624624500000|2021-06-25 12:35:00|355.39|355.14|355.34|355.14|355.44|355.19|355.34|355.09|4
1624624800000|2021-06-25 12:40:00|355.39|355.19|355.39|355.19|355.44|355.24|355.29|355.14|7
1624625100000|2021-06-25 12:45:00|355.34|355.24|355.34|355.19|355.39|355.24|355.29|355.14|8
1624625400000|2021-06-25 12:50:00|355.39|355.14|355.34|355.19|355.39|355.24|355.29|355.14|1
1624625700000|2021-06-25 12:55:00|355.29|355.14|355.39|355.19|355.39|355.24|355.29|355.14|0
1624626000000|2021-06-25 13:00:00|355.34|355.24|355.39|355.19|355.39|355.24|355.34|355.14|1
1624626300000|2021-06-25 13:05:00|355.34|355.14|355.39|355.19|355.39|355.19|355.34|355.14|0
1624626600000|2021-06-25 13:10:00|355.34|355.24|355.34|355.19|355.39|355.24|355.34|355.14|0
1624626900000|2021-06-25 13:15:00|355.39|355.14|355.39|355.19|355.39|355.24|355.34|355.14|5
1624627200000|2021-06-25 13:20:00|355.34|355.14|355.34|355.19|355.39|355.19|355.29|355.14|2
1624627500000|2021-06-25 13:25:00|355.29|355.14|355.34|355.14|355.34|355.19|355.29|355.14|1
1624627800000|2021-06-25 13:30:00|355.39|355.19|355.14|354.99|355.39|355.24|355.14|354.99|33
1624628100000|2021-06-25 13:35:00|355.19|355.04|355.24|355.04|355.24|355.09|355.14|354.99|14
1624628400000|2021-06-25 13:40:00|355.19|355.09|355.34|355.19|355.34|355.19|355.19|354.99|12
1624628700000|2021-06-25 13:45:00|355.39|355.14|355.39|355.24|355.44|355.29|355.29|355.14|16
1624629000000|2021-06-25 13:50:00|355.34|355.19|355.19|355.04|355.44|355.24|355.19|355.04|26
1624629300000|2021-06-25 13:55:00|355.24|355.09|355.09|354.84|355.24|355.09|354.94|354.74|1128
1624629600000|2021-06-25 14:00:00|355.04|354.79|355.19|354.99|355.29|355.09|354.89|354.74|416
1624629900000|2021-06-25 14:05:00|355.24|355.04|355.29|355.09|355.34|355.14|355.09|354.94|85
1624630200000|2021-06-25 14:10:00|355.24|355.04|355.14|354.94|355.29|355.09|355.04|354.84|8
1624630500000|2021-06-25 14:15:00|355.09|354.89|355.24|355.04|355.24|355.04|355.09|354.84|9
1624630800000|2021-06-25 14:20:00|355.19|354.99|355.29|355.09|355.29|355.09|355.14|354.94|17
1624631100000|2021-06-25 14:25:00|355.24|355.04|355.14|354.94|355.29|355.09|355.09|354.94|41
1624631400000|2021-06-25 14:30:00|355.19|354.99|355.14|354.89|355.19|354.99|355.14|354.89|4
1624631700000|2021-06-25 14:35:00|355.19|354.84|355.04|354.84|355.19|354.84|355.04|354.84|114
1624632000000|2021-06-25 14:40:00|355.09|354.79|354.99|354.79|355.09|354.84|354.99|354.79|71
1624632300000|2021-06-25 14:45:00|355.04|354.84|355.04|354.79|355.04|354.84|354.89|354.69|751
1624632600000|2021-06-25 14:50:00|354.99|354.84|355.04|354.89|355.09|354.94|354.99|354.79|4
1624632900000|2021-06-25 14:55:00|355.09|354.84|354.94|354.79|355.09|354.94|354.94|354.79|3
1624633200000|2021-06-25 15:00:00|354.99|354.74|354.99|354.79|354.99|354.84|354.94|354.74|3
1624633500000|2021-06-25 15:05:00|354.94|354.84|354.89|354.69|354.99|354.84|354.84|354.64|22
1624633800000|2021-06-25 15:10:00|354.84|354.74|354.99|354.79|354.99|354.84|354.79|354.64|33
1624634100000|2021-06-25 15:15:00|354.94|354.84|354.84|354.64|354.99|354.84|354.84|354.59|3
1624634400000|2021-06-25 15:20:00|354.89|354.59|354.89|354.69|354.89|354.74|354.84|354.59|10
1624634700000|2021-06-25 15:25:00|354.84|354.74|354.94|354.79|354.99|354.79|354.84|354.74|7
1624635000000|2021-06-25 15:30:00|354.99|354.84|354.99|354.79|355.04|354.84|354.94|354.79|3
1624635300000|2021-06-25 15:35:00|354.94|354.84|355.04|354.84|355.09|354.89|354.94|354.79|74
1624635600000|2021-06-25 15:40:00|354.99|354.89|355.04|354.84|355.09|354.89|354.99|354.84|4
1624635900000|2021-06-25 15:45:00|354.99|354.79|355.04|354.84|355.09|354.89|354.99|354.79|1
1624636200000|2021-06-25 15:50:00|354.99||355.04||355.04||354.99||1
1624636500000|2021-06-25 15:55:00|355.09|354.89|355.09|354.84|355.09|354.89|355.04|354.84|7
1624636800000|2021-06-25 16:00:00|355.04|354.89|355.04|354.84|355.09|354.89|354.99|354.84|0
1624637100000|2021-06-25 16:05:00|354.99|354.89|355.04|354.79|355.04|354.89|354.99|354.79|7
1624637400000|2021-06-25 16:10:00|354.99|354.84|355.09|354.84|355.09|354.89|354.99|354.79|14
1624637700000|2021-06-25 16:15:00|355.04|354.89|355.09|354.89|355.09|354.94|355.04|354.84|301
1624638000000|2021-06-25 16:20:00|355.14|354.94|355.09|354.89|355.19|354.99|355.04|354.89|30
1624638300000|2021-06-25 16:25:00|355.04|354.94|355.14|354.84|355.14|354.94|355.04|354.84|19
1624638600000|2021-06-25 16:30:00||354.89||354.89||354.89||354.84|0
1624638900000|2021-06-25 16:35:00|355.19|354.94|355.19|355.04|355.19|355.04|355.14|354.94|11
1624639200000|2021-06-25 16:40:00|355.24|355.09|355.29|355.14|355.29|355.14|355.19|354.99|13
1624639500000|2021-06-25 16:45:00|355.24|355.09|355.19|355.04|355.29|355.14|355.14|354.99|10
1624639800000|2021-06-25 16:50:00|355.24|355.09|355.24|355.09|355.29|355.14|355.19|355.04|6
1624640100000|2021-06-25 16:55:00|355.19|355.04|355.24|355.04|355.24|355.09|355.19|354.99|6
1624640400000|2021-06-25 17:00:00|355.19|354.99|355.19|354.99|355.24|355.04|355.19|354.94|7
1624640700000|2021-06-25 17:05:00|355.24|355.04|355.24|355.04|355.24|355.04|355.19|354.94|3
1624641000000|2021-06-25 17:10:00|355.19|355.09|355.29|355.14|355.34|355.14|355.19|355.09|18
1624641300000|2021-06-25 17:15:00|355.24|355.09|355.19|354.99|355.24|355.09|355.14|354.94|13
1624641600000|2021-06-25 17:20:00|355.14|354.94|355.24|355.04|355.34|355.14|355.14|354.94|5
1624641900000|2021-06-25 17:25:00|355.19|354.99|355.19|354.99|355.19|355.04|355.14|354.94|16
1624642200000|2021-06-25 17:30:00|355.14|354.94|355.14|354.89|355.14|354.94|355.14|354.84|2
1624642500000|2021-06-25 17:35:00|355.19|354.84|355.14|354.84|355.19|354.94|354.99|354.84|9
1624642800000|2021-06-25 17:40:00|355.19|354.89|355.19|354.99|355.19|354.99|355.14|354.84|1
1624643100000|2021-06-25 17:45:00|355.14|355.04|355.19|354.99|355.19|355.04|355.14|354.99|2
1624643400000|2021-06-25 17:50:00|355.14|355.04|355.14|354.99|355.14|355.04|355.14|354.94|10
1624643700000|2021-06-25 17:55:00|355.24|354.94|355.09|354.94|355.24|355.09|355.09|354.94|32
1624644000000|2021-06-25 18:00:00|355.04|354.89|355.04|354.89|355.09|354.94|355.04|354.84|4
1624644300000|2021-06-25 18:05:00|355.09|354.94|355.14|354.94|355.19|354.99|355.09|354.89|3
1624644600000|2021-06-25 18:10:00|355.09|354.99|355.14|354.94|355.14|354.99|355.09|354.89|0
1624644900000|2021-06-25 18:15:00|355.19|354.99|355.14|354.99|355.19|354.99|355.14|354.99|0
1624645200000|2021-06-25 18:20:00|355.19||355.14||355.19||355.14||1
1624645500000|2021-06-25 18:25:00|355.19|355.04|355.14|354.99|355.19|355.04|355.14|354.99|23
1624645800000|2021-06-25 18:30:00|355.19|355.04|355.19|355.04|355.19|355.04|355.14|355.04|1
1624646100000|2021-06-25 18:35:00|355.24|355.09|355.24|355.09|355.24|355.09|355.19|354.99|4
1624646400000|2021-06-25 18:40:00|355.29|355.14|355.29|355.14|355.34|355.19|355.29|355.09|4
1624646700000|2021-06-25 18:45:00|355.34|355.19|355.24|355.09|355.34|355.19|355.19|355.04|9
1624647000000|2021-06-25 18:50:00|355.29|355.04|355.29|355.09|355.29|355.14|355.24|355.04|1
1624647300000|2021-06-25 18:55:00|355.24|355.14|355.19|354.99|355.24|355.14|355.14|354.99|6
1624647600000|2021-06-25 19:00:00|355.24|355.04|355.39|355.19|355.39|355.19|355.24|355.04|12
1624647900000|2021-06-25 19:05:00|355.34|355.24|355.44|355.19|355.44|355.24|355.34|355.14|14
1624648200000|2021-06-25 19:10:00|355.39||355.44||355.44||355.39||0
1624648500000|2021-06-25 19:15:00|355.49||355.49||355.49||355.44||4
1624648800000|2021-06-25 19:20:00|355.44||355.49||355.49||355.44||0
1624649400000|2021-06-25 19:30:00|355.44||355.44||355.49||355.39||16
1624649700000|2021-06-25 19:35:00|355.49||355.49||355.49||355.44||9
1624650000000|2021-06-25 19:40:00|355.54||355.49||355.54||355.44||8
1624650300000|2021-06-25 19:45:00|355.54|355.29|355.59|355.39|355.64|355.39|355.54|355.29|50
1624650600000|2021-06-25 19:50:00|355.64|355.44|355.69|355.49|355.69|355.54|355.59|355.44|26
1624650900000|2021-06-25 19:55:00|355.74|355.54|355.79|355.59|355.84|355.69|355.74|355.49|20
1624651200000|2021-06-25 20:00:00|355.84|355.64|356.04|355.84|356.04|355.89|355.84|355.59|52
1624651500000|2021-06-25 20:05:00|356.09|355.89|356.14|355.89|356.14|355.94|356.04|355.89|34
1624651800000|2021-06-25 20:10:00|356.09||356.14||356.14||356.09||0
1624653600000|2021-06-25 20:40:00|356.09|355.84|356.34|356.09|356.34|356.09|356.09|355.74|28
1624653900000|2021-06-25 20:45:00|356.29|356.04|356.29|356.04|356.29|356.04|356.29|356.04|3
1624654200000|2021-06-25 20:50:00|356.24|355.84|356.14|355.79|356.24|355.84|356.09|355.79|6
1624654500000|2021-06-25 20:55:00|356.09|355.84|356.39|355.34|356.44|355.94|356.09|355.34|11
1624831200000|2021-06-27 22:00:00|356.29|355.69|356.19|355.59|356.29|355.69|356.19|355.59|0
1624831500000|2021-06-27 22:05:00|356.29|355.69|356.29|355.69|356.29|355.69|356.19|355.59|0
1624831800000|2021-06-27 22:10:00|356.19|355.59|356.29|355.69|356.29|355.69|356.19|355.59|0
1624832400000|2021-06-27 22:20:00|356.39|355.79|356.39|355.79|356.39|355.79|356.29|355.69|0
1624833300000|2021-06-27 22:35:00|356.29|355.69|356.29|355.69|356.39|355.79|356.29|355.69|0
1624834200000|2021-06-27 22:50:00|356.39|355.79|356.39|355.79|356.39|355.79|356.29|355.69|0
1624834800000|2021-06-27 23:00:00|356.29|355.69|356.29|355.69|356.39|355.79|356.29|355.69|0
1624835100000|2021-06-27 23:05:00|356.39|355.79|356.39|355.79|356.39|355.79|356.39|355.79|0
1624835400000|2021-06-27 23:10:00|356.29|355.69|356.39|355.79|356.39|355.79|356.29|355.69|0
1624836600000|2021-06-27 23:30:00|356.29|355.69|356.29|355.69|356.39|355.79|356.29|355.69|0
1624836900000|2021-06-27 23:35:00|356.19|355.59|356.29|355.69|356.29|355.69|356.19|355.59|0
1624837800000|2021-06-27 23:50:00|356.39|355.79|356.29|355.69|356.39|355.79|356.29|355.69|0
1624838100000|2021-06-27 23:55:00|356.39|355.79|356.39|355.79|356.39|355.79|356.29|355.69|0
1624838400000|2021-06-28 00:00:00|356.29|355.69|356.29|355.69|356.39|355.79|356.19|355.59|0
1624838700000|2021-06-28 00:05:00|356.19|355.59|356.29|355.69|356.29|355.69|356.19|355.59|0
1624839000000|2021-06-28 00:10:00|356.19|355.59|356.19|355.59|356.29|355.69|356.19|355.59|0
1624839300000|2021-06-28 00:15:00|356.29|355.69|356.19|355.59|356.29|355.69|356.19|355.59|0
1624840200000|2021-06-28 00:30:00|355.99|355.79|356.29|356.09|356.49|356.34|355.84|355.69|297
1624840500000|2021-06-28 00:35:00|356.34|356.14|356.44|356.29|356.74|356.59|356.14|355.94|362
1624840800000|2021-06-28 00:40:00|356.49|356.34|356.34|356.19|356.74|356.59|356.24|356.04|368
1624841100000|2021-06-28 00:45:00|356.29|356.09|356.69|356.54|356.84|356.64|356.24|356.09|859
1624841400000|2021-06-28 00:50:00|356.64|356.44|356.94|356.79|356.94|356.79|356.64|356.44|406
1624841700000|2021-06-28 00:55:00|356.89|356.74|357.29|357.09|357.29|357.14|356.74|356.54|2472
1624842000000|2021-06-28 01:00:00|357.24|356.94|356.39|356.19|357.24|356.94|356.29|356.14|1988
1624842300000|2021-06-28 01:05:00|356.34|356.14|355.59|355.44|356.34|356.14|355.29|355.09|637
1624842600000|2021-06-28 01:10:00|355.64|355.49|355.84|355.64|356.04|355.89|355.64|355.49|497
1624842900000|2021-06-28 01:15:00|355.89|355.69|355.99|355.84|355.99|355.84|355.69|355.49|363
1624843200000|2021-06-28 01:20:00|356.04|355.89|356.09|355.94|356.29|356.14|355.99|355.79|350
1624843500000|2021-06-28 01:25:00|356.04|355.89|356.44|356.24|356.44|356.24|355.99|355.84|501
1624843800000|2021-06-28 01:30:00|356.49|356.29|356.29|356.09|356.54|356.39|356.09|355.94|1691
1624844100000|2021-06-28 01:35:00|356.34|356.14|356.04|355.84|356.54|356.39|356.04|355.84|591
1624844400000|2021-06-28 01:40:00|355.94|355.74|356.09|355.89|356.09|355.89|355.89|355.74|397
1624844700000|2021-06-28 01:45:00|356.14|355.94|356.2|356.05|356.25|356.05|356.04|355.84|1522
1624845000000|2021-06-28 01:50:00|356.25|356|356.4|356.2|356.5|356.35|356.2|356|344
1624845300000|2021-06-28 01:55:00|356.35|356.25|356.85|356.7|356.9|356.7|356.35|356.25|1875
1624845600000|2021-06-28 02:00:00|356.8|356.65|356.4|356.2|356.8|356.65|356.3|356.1|448
1624845900000|2021-06-28 02:05:00|356.45|356.25|356.3|356.15|356.7|356.5|356.3|356.15|363
1624846200000|2021-06-28 02:10:00|356.35|356.2|356.3|356.15|356.45|356.3|356.25|356.1|295
1624846500000|2021-06-28 02:15:00|356.35|356.1|356.5|356.3|356.5|356.35|356.35|356.1|484
1624846800000|2021-06-28 02:20:00|356.55|356.35|356.4|356.2|356.65|356.45|356.35|356.15|483
1624847100000|2021-06-28 02:25:00|356.35|356.25|356.3|356.15|356.4|356.25|356.25|356.05|410
1624847400000|2021-06-28 02:30:00|356.35|356.2|356.5|356.35|356.6|356.45|356.3|356.15|1302
1624847700000|2021-06-28 02:35:00|356.45|356.3|356.65|356.5|356.75|356.55|356.45|356.3|252
1624848000000|2021-06-28 02:40:00|356.7|356.55|356.7|356.55|356.75|356.6|356.6|356.45|292
1624848300000|2021-06-28 02:45:00|356.65|356.5|356.8|356.65|356.8|356.65|356.65|356.45|440
1624848600000|2021-06-28 02:50:00|356.85|356.7|357.05|356.85|357.05|356.85|356.85|356.7|330
1624848900000|2021-06-28 02:55:00|357|356.8|357.05|356.9|357.05|356.9|356.95|356.75|259
1624849200000|2021-06-28 03:00:00|357|356.85|356.9|356.75|357.05|356.9|356.85|356.7|401
1624849500000|2021-06-28 03:05:00|356.85|356.7|356.95|356.8|357|356.8|356.85|356.65|297
1624849800000|2021-06-28 03:10:00|357|356.85|356.85|356.7|357.05|356.9|356.85|356.65|297
1624850100000|2021-06-28 03:15:00|356.9|356.65|356.8|356.65|356.9|356.75|356.8|356.65|229
1624850400000|2021-06-28 03:20:00|356.85|356.7|356.7|356.55|356.9|356.7|356.65|356.5|289
1624850700000|2021-06-28 03:25:00|356.65|356.5|356.5|356.3|356.65|356.5|356.5|356.3|221
1624851000000|2021-06-28 03:30:00|356.45|356.35|356.65|356.45|356.65|356.5|356.35|356.2|173
1624851300000|2021-06-28 03:35:00|356.7|356.5|356.65|356.45|356.7|356.55|356.65|356.45|217
1624851600000|2021-06-28 03:40:00|356.6|356.4|356.6|356.45|356.7|356.5|356.55|356.4|957
1624851900000|2021-06-28 03:45:00|356.55|356.4|356.3|356.1|356.6|356.4|356.25|356.1|310
1624852200000|2021-06-28 03:50:00|356.25|356.15|356.45|356.25|356.55|356.4|356.25|356.15|520
1624852500000|2021-06-28 03:55:00|356.4|356.2|356.55|356.3|356.55|356.4|356.35|356.2|270
1624852800000|2021-06-28 04:00:00|356.5|356.35|356.35|356.15|356.55|356.35|356.25|356.1|114
1624853100000|2021-06-28 04:05:00|356.4|356.2|356.4|356.2|356.6|356.4|356.25|356.05|170
1624853400000|2021-06-28 04:10:00|356.35|356.15|356.25|356.1|356.35|356.15|356.2|356.05|106
1624853700000|2021-06-28 04:15:00|356.3|356.05|356.2|356|356.35|356.2|356.15|356|122
1624854000000|2021-06-28 04:20:00|356.25|356.05|356.2|356|356.35|356.15|356.2|356|3479
1624854300000|2021-06-28 04:25:00|356.15|355.95|356.1|355.95|356.25|356.05|356.1|355.95|568
1624854600000|2021-06-28 04:30:00|356.15|355.9|356.2|356.05|356.25|356.05|356|355.85|799
1624854900000|2021-06-28 04:35:00|356.15|356|356.05|355.9|356.2|356.05|356|355.85|127
1624855200000|2021-06-28 04:40:00|356.1|355.85|356.05|355.9|356.15|356|356|355.85|117
1624855500000|2021-06-28 04:45:00|356|355.85|356.15|356|356.2|356.05|356|355.85|1931
1624855800000|2021-06-28 04:50:00|356.2|356.05|356.2|356.05|356.3|356.1|356.15|356|770
1624856100000|2021-06-28 04:55:00|356.3|356|356.25|356.1|356.4|356.2|356.25|356|95
1624856400000|2021-06-28 05:00:00|356.3|356.15|356.35|356.15|356.4|356.25|356.3|356.15|325
1624856700000|2021-06-28 05:05:00|356.3|356.2|356.35|356.2|356.4|356.25|356.3|356.15|127
1624857000000|2021-06-28 05:10:00|356.3|356.15|356.3|356.1|356.45|356.25|356.25|356.1|646
1624857300000|2021-06-28 05:15:00|356.4|356.15|356.3|356.15|356.4|356.25|356.3|356.1|168
1624857600000|2021-06-28 05:20:00|356.35|356.2|356.3|356.15|356.4|356.2|356.3|356.15|131
1624857900000|2021-06-28 05:25:00|356.35|356.2|356.25|356.1|356.35|356.2|356.25|356.1|111
1624858200000|2021-06-28 05:30:00|356.2|356.05|356.45|356.3|356.5|356.35|356.2|356.05|210
1624858500000|2021-06-28 05:35:00|356.4|356.25|356.15|356|356.45|356.25|356.15|356|252
1624858800000|2021-06-28 05:40:00|356.1|355.95|356.25|356.1|356.35|356.2|356.1|355.9|150
1624859100000|2021-06-28 05:45:00|356.3|356.15|356.2|356.05|356.35|356.2|356.15|356|184
1624859400000|2021-06-28 05:50:00|356.25|356.1|356.25|356.1|356.3|356.1|356.05|355.85|147
1624859700000|2021-06-28 05:55:00|356.3|356.15|356.55|356.35|356.55|356.4|356.3|356.15|256
1624860000000|2021-06-28 06:00:00|356.5|356.4|356.5|356.35|356.6|356.4|356.25|356.1|1283
1624860300000|2021-06-28 06:05:00|356.45|356.3|356.45|356.3|356.55|356.35|356.35|356.2|197
1624860600000|2021-06-28 06:10:00|356.55|356.35|356.5|356.35|356.65|356.45|356.4|356.25|128
1624860900000|2021-06-28 06:15:00|356.55|356.4|356.65|356.45|356.75|356.6|356.5|356.35|156
1624861200000|2021-06-28 06:20:00|356.7|356.5|356.7|356.55|356.75|356.6|356.55|356.4|175
1624861500000|2021-06-28 06:25:00|356.75|356.6|356.55|356.4|356.75|356.6|356.5|356.35|196
1624861800000|2021-06-28 06:30:00|356.5|356.35|356.45|356.3|356.55|356.4|356.4|356.25|144
1624862100000|2021-06-28 06:35:00|356.5|356.35|356.6|356.45|356.65|356.45|356.45|356.3|115
1624862400000|2021-06-28 06:40:00|356.55|356.4|356.6|356.45|356.65|356.5|356.55|356.35|152
1624862700000|2021-06-28 06:45:00|356.65|356.5|356.55|356.4|356.7|356.5|356.55|356.4|129
1624863000000|2021-06-28 06:50:00|356.6|356.45|356.75|356.6|356.75|356.6|356.6|356.45|136
1624863300000|2021-06-28 06:55:00|356.8|356.65|356.7|356.55|356.9|356.7|356.7|356.55|167
1624863600000|2021-06-28 07:00:00|356.65|356.5|356.8|356.65|356.85|356.7|356.6|356.45|256
1624863900000|2021-06-28 07:05:00|356.85|356.7|356.95|356.8|356.95|356.8|356.65|356.5|200
1624864200000|2021-06-28 07:10:00|356.9|356.75|356.95|356.75|356.95|356.75|356.85|356.7|183
1624864500000|2021-06-28 07:15:00|356.9|356.8|356.95|356.8|357.05|356.85|356.9|356.75|153
1624864800000|2021-06-28 07:20:00|357|356.85|356.95|356.8|357.05|356.9|356.9|356.7|667
1624865100000|2021-06-28 07:25:00|357|356.85|356.85|356.7|357.05|356.85|356.85|356.65|153
1624865400000|2021-06-28 07:30:00|356.8|356.65|356.85|356.7|356.95|356.75|356.8|356.65|150
1624865700000|2021-06-28 07:35:00|356.9|356.75|356.85|356.7|356.95|356.75|356.85|356.7|364
1624866000000|2021-06-28 07:40:00|356.8|356.65|356.7|356.55|356.8|356.65|356.7|356.5|1428
1624866300000|2021-06-28 07:45:00|356.75|356.6|356.65|356.5|356.75|356.6|356.65|356.5|182
1624866600000|2021-06-28 07:50:00|356.7|356.55|356.55|356.4|356.75|356.6|356.5|356.35|163
1624866900000|2021-06-28 07:55:00|356.6|356.45|356.4|356.25|356.65|356.5|356.4|356.25|207
1624867200000|2021-06-28 08:00:00|356.45|356.3|356.3|356.15|356.5|356.3|356.3|356.15|90
1624867500000|2021-06-28 08:05:00|356.25|356.1|356.15|355.95|356.35|356.15|356.1|355.95|90
1624867800000|2021-06-28 08:10:00|356.1|356|356.2|356.05|356.25|356.1|355.95|355.8|180
1624868100000|2021-06-28 08:15:00|356.25|356.1|356.1|355.95|356.3|356.15|356.1|355.9|91
1624868400000|2021-06-28 08:20:00|356.2|356|356|355.85|356.25|356.05|355.95|355.8|853
1624868700000|2021-06-28 08:25:00|356.05|355.9|355.85|355.65|356.1|355.95|355.85|355.65|154
1624869000000|2021-06-28 08:30:00|355.95|355.7|356|355.85|356.05|355.9|355.85|355.7|82
1624869300000|2021-06-28 08:35:00|356.05|355.9|356.05|355.9|356.15|356|355.95|355.8|104
1624869600000|2021-06-28 08:40:00|356.1|355.95|356|355.85|356.2|356|356|355.85|102
1624869900000|2021-06-28 08:45:00|356.1|355.9|356.15|355.95|356.3|356.1|356|355.8|477
1624870200000|2021-06-28 08:50:00|356.1|356|356.4|356.25|356.45|356.3|356.1|355.95|293
1624870500000|2021-06-28 08:55:00|356.45|356.3|356.25|356.1|356.55|356.35|356.2|356.05|366
1624870800000|2021-06-28 09:00:00|356.2|356.05|355.95|355.8|356.35|356.15|355.9|355.75|366
1624871100000|2021-06-28 09:05:00|355.9|355.75|356.1|355.95|356.15|356|355.85|355.7|244
1624871400000|2021-06-28 09:10:00|356.2|356|356.25|356.05|356.45|356.25|356.2|355.95|188
1624871700000|2021-06-28 09:15:00|356.2|356.1|356.1|355.9|356.25|356.1|356.05|355.85|74
1624872000000|2021-06-28 09:20:00|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1624872300000|2021-06-28 09:25:00|356.4|355.8|356.5|355.9|356.5|355.9|356.4|355.8|0
1624872600000|2021-06-28 09:30:00|356.4|355.8|356.3|355.7|356.5|355.9|356.2|355.6|0
1624872900000|2021-06-28 09:35:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1624873200000|2021-06-28 09:40:00|356.2|355.6|356.3|355.7|356.3|355.7|356.2|355.6|0
1624873500000|2021-06-28 09:45:00|356.4|355.8|356.2|355.6|356.4|355.8|356.2|355.6|0
1624873800000|2021-06-28 09:50:00|356.3|355.7|356.25|356|356.3|356.05|356.15|355.6|125
1624874100000|2021-06-28 09:55:00|356.15||356.2||356.25||356.15||20
1624874400000|2021-06-28 10:00:00|356.25|356.1|356.15|355.95|356.35|356.15|356.1|355.95|915
1624874700000|2021-06-28 10:05:00|356.1|355.9|356.15|356|356.2|356|356.1|355.85|17
1624875000000|2021-06-28 10:10:00|356.2|356.05|356.05|355.85|356.3|356.1|356.05|355.85|6
1624875300000|2021-06-28 10:15:00|356.1|355.9|356.05|355.85|356.1|355.9|356|355.85|13
1624875600000|2021-06-28 10:20:00|356|355.9|356.15|356|356.15|356|355.9|355.75|39
1624875900000|2021-06-28 10:25:00|356.2|356.05|356.4|356.25|356.45|356.3|356.15|356|65
1624876200000|2021-06-28 10:30:00|356.45|356.3|356|355.8|356.45|356.3|355.95|355.8|1273
1624876500000|2021-06-28 10:35:00|355.95|355.85|356.05|355.85|356.05|355.85|355.95|355.8|4
1624876800000|2021-06-28 10:40:00|356|355.9|356.2|356|356.2|356|356|355.8|2
1624877100000|2021-06-28 10:45:00|356.15|356.05|356.3|356.1|356.3|356.15|356.15|355.95|2
1624877400000|2021-06-28 10:50:00|356.35|356.15|356.3|356.1|356.35|356.15|356.2|356|1
1624877700000|2021-06-28 10:55:00|356.25|356.05|356.25|356.05|356.3|356.15|356.2|356.05|0
1624878000000|2021-06-28 11:00:00|356.3|356.1|356.3|356.15|356.4|356.2|356.25|356.05|7
1624878300000|2021-06-28 11:05:00|356.35|356.2|356.2|356|356.4|356.2|356.15|356|10
1624878600000|2021-06-28 11:10:00|356.25|356.05|356.25|356.1|356.3|356.1|356.2|356.05|0
1624878900000|2021-06-28 11:15:00|356.3|356.15|356.35|356.2|356.35|356.2|356.3|356.1|2
1624879200000|2021-06-28 11:20:00|356.4|356.15|356.45|356.25|356.45|356.3|356.35|356.15|8
1624879500000|2021-06-28 11:25:00|356.4|356.2|356.4|356.2|356.45|356.25|356.4|356.2|0
1624879800000|2021-06-28 11:30:00|356.45|356.25|356.45|356.3|356.45|356.3|356.4|356.2|2
1624880100000|2021-06-28 11:35:00|356.5|356.35|356.45|356.25|356.55|356.4|356.35|356.2|18
1624880400000|2021-06-28 11:40:00|356.5|356.3|356.25|356.05|356.5|356.35|356.25|356.05|4
1624880700000|2021-06-28 11:45:00|356.2|356.1|356.25|356.1|356.35|356.2|356.2|356.05|3
1624881000000|2021-06-28 11:50:00|356.2|356.05|356.2|356|356.25|356.1|356.2|356|1
1624881300000|2021-06-28 11:55:00|356.15|355.95|356.2|356.05|356.2|356.05|356.1|355.95|4
1624881600000|2021-06-28 12:00:00|356.25|356.1|356.15|356|356.25|356.1|356.1|355.95|12
1624881900000|2021-06-28 12:05:00|356.2|356.05|356.15|356|356.2|356.05|356.15|356|4
1624882200000|2021-06-28 12:10:00|356.1|355.95|356.35|356.2|356.35|356.2|356.1|355.95|27
1624882500000|2021-06-28 12:15:00|356.4|356.15|356.35|356.15|356.4|356.2|356.3|356.15|17
1624882800000|2021-06-28 12:20:00|356.4|356.2|356.4|356.2|356.4|356.2|356.35|356.15|0
1624883100000|2021-06-28 12:25:00|356.45|356.25|356.8|356.65|356.8|356.65|356.4|356.25|88
1624883400000|2021-06-28 12:30:00|356.85|356.6|356.7|356.55|356.9|356.7|356.7|356.55|51
1624883700000|2021-06-28 12:35:00|356.65|356.5|356.8|356.65|356.8|356.65|356.65|356.5|18
1624884000000|2021-06-28 12:40:00|356.75|356.6|356.8|356.65|356.8|356.65|356.7|356.55|24
1624884300000|2021-06-28 12:45:00|356.75|356.6|356.8|356.65|356.85|356.7|356.75|356.6|167
1624884600000|2021-06-28 12:50:00|356.75|356.6|356.8|356.65|356.85|356.7|356.75|356.6|718
1624884900000|2021-06-28 12:55:00|356.85|356.7|357|356.85|357|356.85|356.85|356.7|42
1624885200000|2021-06-28 13:00:00|357.05|356.9|357.05|356.9|357.05|356.9|357|356.85|34
1624885500000|2021-06-28 13:05:00|357|356.85|356.95|356.8|357|356.85|356.95|356.8|149
1624885800000|2021-06-28 13:10:00|356.9|356.75|356.85|356.7|356.95|356.8|356.85|356.7|15
1624886100000|2021-06-28 13:15:00|356.8|356.65|356.85|356.7|356.9|356.75|356.8|356.65|27
1624886400000|2021-06-28 13:20:00|356.9|356.75|356.9|356.75|356.9|356.75|356.8|356.65|25
1624886700000|2021-06-28 13:25:00|356.85|356.7|356.8|356.65|356.85|356.7|356.75|356.6|36
1624887000000|2021-06-28 13:30:00|356.75|356.6|356.85|356.7|356.95|356.8|356.75|356.6|109
1624887300000|2021-06-28 13:35:00|356.9|356.75|356.75|356.6|356.95|356.75|356.75|356.6|65
1624887600000|2021-06-28 13:40:00|356.7|356.55|356.55|356.4|356.75|356.6|356.4|356.25|102
1624887900000|2021-06-28 13:45:00|356.5|356.35|356.45|356.25|356.65|356.45|356.35|356.2|33
1624888200000|2021-06-28 13:50:00|356.4|356.2|356.6|356.4|356.6|356.45|356.35|356.15|180
1624888500000|2021-06-28 13:55:00|356.65|356.45|356.4|356.25|356.7|356.55|356.4|356.2|21
1624888800000|2021-06-28 14:00:00|356.45|356.3|356.4|356.25|356.55|356.35|356.35|356.2|74
1624889100000|2021-06-28 14:05:00|356.35|356.2|356.35|356.2|356.4|356.2|356.3|356.15|27
1624889400000|2021-06-28 14:10:00|356.3|356.15|356.15|355.95|356.35|356.2|356.1|355.95|42
1624889700000|2021-06-28 14:15:00|356.1|356|356.2|356.05|356.2|356.05|356.05|355.85|34
1624890000000|2021-06-28 14:20:00|356.15|356|356.2|356|356.2|356.05|356.1|355.95|20
1624890300000|2021-06-28 14:25:00|356.25|355.95|356.2|355.95|356.25|356|356.2|355.95|3
1624890600000|2021-06-28 14:30:00|356.15|356|356.05|355.85|356.15|356|356.05|355.85|746
1624890900000|2021-06-28 14:35:00|356.1|355.9|356.05|355.85|356.1|355.9|355.95|355.75|14
1624891200000|2021-06-28 14:40:00|356.1|355.9|356.1|355.9|356.15|356|356|355.8|5
1624891500000|2021-06-28 14:45:00|356.15|355.95|356|355.8|356.15|355.95|355.95|355.8|33
1624891800000|2021-06-28 14:50:00|356.05|355.85|356.1|355.9|356.1|355.95|356|355.85|6
1624892100000|2021-06-28 14:55:00|356.05|355.85|356|355.8|356.1|355.9|355.9|355.75|16
1624892400000|2021-06-28 15:00:00|355.95|355.75|355.95|355.75|355.95|355.8|355.9|355.75|19
1624892700000|2021-06-28 15:05:00|356|355.8|356|355.8|356.05|355.8|356|355.75|11
1624893000000|2021-06-28 15:10:00|356.05|355.75|356|355.75|356.05|355.8|356|355.75|3
1624893300000|2021-06-28 15:15:00|355.95|355.8|355.75|355.55|355.95|355.8|355.7|355.55|33
1624893600000|2021-06-28 15:20:00|355.7|355.6|355.7|355.55|355.85|355.7|355.7|355.5|14
1624893900000|2021-06-28 15:25:00|355.75|355.6|355.5|355.35|355.8|355.6|355.5|355.35|34
1624894200000|2021-06-28 15:30:00|355.45|355.3|355.55|355.35|355.55|355.4|355.4|355.25|13
1624894500000|2021-06-28 15:35:00|355.5|355.4|355.5|355.3|355.55|355.4|355.45|355.3|9
1624894800000|2021-06-28 15:40:00|355.55|355.35|355.55|355.35|355.6|355.35|355.5|355.35|0
1624895100000|2021-06-28 15:45:00|355.5|355.3|355.35|355.15|355.55|355.3|355.35|355.15|59
1624895400000|2021-06-28 15:50:00|355.3|355.2|355.45|355.2|355.45|355.2|355.3|355.2|4
1624895700000|2021-06-28 15:55:00|355.5|355.3|355.6|355.4|355.6|355.4|355.4|355.2|21
1624896000000|2021-06-28 16:00:00|355.65|355.5|355.8|355.6|355.8|355.6|355.6|355.5|20
1624896300000|2021-06-28 16:05:00|355.85|355.7|355.8|355.65|355.85|355.7|355.8|355.6|9
1624896600000|2021-06-28 16:10:00|355.85|355.7|355.7|355.55|355.9|355.75|355.65|355.5|15
1624896900000|2021-06-28 16:15:00|355.65|355.5|355.7|355.55|355.8|355.6|355.65|355.45|2
1624897200000|2021-06-28 16:20:00|355.65|355.5|355.65|355.5|355.7|355.55|355.5|355.35|28
1624897500000|2021-06-28 16:25:00|355.7|355.55|355.7|355.55|355.75|355.55|355.6|355.45|22
1624897800000|2021-06-28 16:30:00|355.65|355.5|355.75|355.55|355.75|355.55|355.6|355.45|0
1624898100000|2021-06-28 16:35:00|355.7|355.6|355.65|355.5|355.75|355.6|355.65|355.45|3
1624898400000|2021-06-28 16:40:00|355.7|355.45|355.75|355.55|355.8|355.65|355.7|355.45|54
1624898700000|2021-06-28 16:45:00|355.7|355.5|355.8|355.65|355.8|355.65|355.65|355.45|11
1624899000000|2021-06-28 16:50:00|355.75|355.6|355.7|355.55|355.8|355.65|355.7|355.55|1
1624899300000|2021-06-28 16:55:00|355.65|355.5|355.7|355.55|355.75|355.6|355.65|355.5|7
1624899600000|2021-06-28 17:00:00|355.75|355.5|355.65|355.5|355.75|355.6|355.65|355.5|2
1624899900000|2021-06-28 17:05:00|355.7|355.55|355.6|355.45|355.7|355.55|355.6|355.45|21
1624900200000|2021-06-28 17:10:00|355.55|355.4|355.5|355.3|355.55|355.4|355.45|355.3|11
1624900500000|2021-06-28 17:15:00|355.45|355.35|355.55|355.35|355.6|355.4|355.45|355.35|17
1624900800000|2021-06-28 17:20:00|355.6|355.4|355.45|355.25|355.65|355.45|355.4|355.25|9
1624901100000|2021-06-28 17:25:00|355.4|355.2|355.35|355.15|355.45|355.2|355.3|355.15|4
1624901400000|2021-06-28 17:30:00|355.3|355.2|355.35|355.15|355.4|355.2|355.3|355.15|0
1624901700000|2021-06-28 17:35:00|355.4|355.2|355.35|355.2|355.45|355.25|355.35|355.2|24
1624902000000|2021-06-28 17:40:00|355.4|355.15|355.4|355.25|355.45|355.25|355.35|355.15|7
1624902300000|2021-06-28 17:45:00|355.45|355.3|355.6|355.35|355.6|355.35|355.45|355.3|0
1624902600000|2021-06-28 17:50:00|355.55|355.3|355.5|355.3|355.6|355.3|355.5|355.3|1
1624902900000|2021-06-28 17:55:00|355.55|355.35|355.55|355.35|355.6|355.35|355.5|355.35|0
1624903200000|2021-06-28 18:00:00|355.5|355.3|355.5|355.35|355.6|355.35|355.45|355.3|8
1624903500000|2021-06-28 18:05:00|355.45|355.3|355.4|355.25|355.55|355.35|355.4|355.25|9
1624903800000|2021-06-28 18:10:00|355.35|355.2|355.35|355.15|355.4|355.2|355.3|355.15|5
1624904100000|2021-06-28 18:15:00|355.3||355.35||355.35||355.3||1
1624904400000|2021-06-28 18:20:00|355.3|355.2|355.35|355.15|355.35|355.2|355.3|355.15|6
1624904700000|2021-06-28 18:25:00|355.3|355.1|355.25|355.05|355.35|355.1|355.25|355.05|6
1624905000000|2021-06-28 18:30:00|355.3|355.1|355.3|355.1|355.35|355.2|355.25|355.1|12
1624905300000|2021-06-28 18:35:00|355.35|355.15|355.65|355.5|355.65|355.5|355.35|355.15|61
1624905600000|2021-06-28 18:40:00|355.6|355.45|355.65|355.45|355.65|355.5|355.55|355.4|10
1624905900000|2021-06-28 18:45:00|355.6|355.4|355.65|355.45|355.65|355.45|355.55|355.4|0
1624906200000|2021-06-28 18:50:00|355.6|355.4|355.6|355.4|355.65|355.4|355.55|355.4|1
1624906500000|2021-06-28 18:55:00|355.65|355.45|355.45|355.3|355.65|355.45|355.45|355.3|3
1624906800000|2021-06-28 19:00:00|355.5|355.35|355.45|355.25|355.5|355.35|355.4|355.25|16
1624907100000|2021-06-28 19:05:00|355.4|355.2|355.3|355.15|355.45|355.25|355.3|355.15|3
1624907400000|2021-06-28 19:10:00|355.25|355.1|355.25|355.05|355.35|355.15|355.2|355.05|10
1624907700000|2021-06-28 19:15:00|355.3|355.1|355.4|355.2|355.4|355.2|355.25|355.05|7
1624908000000|2021-06-28 19:20:00|355.35|355.25|355.3|355.15|355.4|355.25|355.3|355.15|4
1624908300000|2021-06-28 19:25:00|355.4|355.2|355.4|355.2|355.45|355.25|355.35|355.2|17
1624908600000|2021-06-28 19:30:00|355.35|355.25|355.45|355.25|355.45|355.3|355.35|355.2|8
1624908900000|2021-06-28 19:35:00|355.4|355.3|355.45|355.3|355.55|355.35|355.4|355.25|5
1624909200000|2021-06-28 19:40:00|355.5|355.35|355.55|355.35|355.55|355.35|355.45|355.3|11
1624909500000|2021-06-28 19:45:00|355.5|355.4|355.55|355.4|355.6|355.4|355.5|355.3|8
1624909800000|2021-06-28 19:50:00|355.6|355.45|355.6|355.45|355.65|355.5|355.55|355.4|15
1624910100000|2021-06-28 19:55:00|355.55|355.4|355.45|355.25|355.6|355.4|355.35|355.2|467
1624910400000|2021-06-28 20:00:00|355.4|355.15|355.4|355.05|355.45|355.15|355.4|355.05|31
1624910700000|2021-06-28 20:05:00|355.45|355.2|355.45|355.2|355.45|355.2|355.4|355.2|0
1624911000000|2021-06-28 20:10:00||355.25||355.25||355.25||355.25|0
1624911300000|2021-06-28 20:15:00|355.4|355.3|355.45|355.3|355.45|355.3|355.4|355.3|1
1624911600000|2021-06-28 20:20:00|355.5|355.35|355.55|355.4|355.55|355.4|355.5|355.35|7
1624911900000|2021-06-28 20:25:00|355.6|355.45|355.65|355.5|355.65|355.5|355.55|355.4|10
1624912200000|2021-06-28 20:30:00|355.6|355.45|355.6|355.45|355.65|355.45|355.6|355.4|13
1624912500000|2021-06-28 20:35:00|355.65|355.5|355.65|355.45|355.65|355.5|355.6|355.45|2
1624912800000|2021-06-28 20:40:00|355.6|355.5|355.55|355.2|355.6|355.5|355.35|355.2|32
1624913100000|2021-06-28 20:45:00|355.35|355.25|355.35|355.1|355.55|355.25|355.35|355.1|4
1624913400000|2021-06-28 20:50:00|355.4|355.15|355.4|355.15|355.4|355.15|355.35|355.15|0
1624913700000|2021-06-28 20:55:00|355.25|355.2|355.4|355.1|355.4|355.2|355.25|354.95|17
1624914000000|2021-06-28 21:00:00|355.45|355.15|355.55|355|355.55|355.15|355.45|354.9|1
1624914600000|2021-06-28 21:10:00|355.6||355.6||355.6||355.6||1
1624917600000|2021-06-28 22:00:00|355.5|354.9|355.4|354.8|355.5|354.9|355.3|354.7|0
1624917900000|2021-06-28 22:05:00|355.3|354.7|355.3|354.7|355.4|354.8|355.3|354.7|0
1624918200000|2021-06-28 22:10:00|355.4|354.8|355.4|354.8|355.4|354.8|355.3|354.7|0
1624920300000|2021-06-28 22:45:00|355.6|355|355.7|355.1|355.7|355.1|355.6|355|0
1624921800000|2021-06-28 23:10:00|355.8|355.2|355.7|355.1|355.8|355.2|355.7|355.1|0
1624922100000|2021-06-28 23:15:00|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.2|0
1624923000000|2021-06-28 23:30:00|355.7|355.1|355.8|355.2|355.8|355.2|355.7|355.1|0
1624923300000|2021-06-28 23:35:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1624923600000|2021-06-28 23:40:00|355.8|355.2|355.7|355.1|355.8|355.2|355.7|355.1|0
1624923900000|2021-06-28 23:45:00|355.8|355.2|355.8|355.2|355.8|355.2|355.7|355.1|0
1624924200000|2021-06-28 23:50:00|355.7|355.1|355.7|355.1|355.8|355.2|355.7|355.1|0
1624924800000|2021-06-29 00:00:00|355.6|355|355.6|355|355.7|355.1|355.5|354.9|0
1624925100000|2021-06-29 00:05:00|355.5|354.9|355.7|355.1|355.8|355.2|355.5|354.9|0
1624925400000|2021-06-29 00:10:00|355.8|355.2|355.8|355.2|355.8|355.2|355.7|355.1|0
1624925700000|2021-06-29 00:15:00|355.7|355.1|355.8|355.2|355.8|355.2|355.7|355.1|0
1624926600000|2021-06-29 00:30:00|355.55|355.4|355.5|355.35|355.7|355.45|355.1|354.75|1167
1624926900000|2021-06-29 00:35:00|355.55|355.4|355.4|355.25|355.65|355.5|355.35|355.2|1363
1624927200000|2021-06-29 00:40:00|355.45|355.3|354.75|354.6|355.55|355.4|354.7|354.5|451
1624927500000|2021-06-29 00:45:00|354.8|354.55|354.55|354.4|354.9|354.7|354.5|354.35|382
1624927800000|2021-06-29 00:50:00|354.6|354.45|354.65|354.45|355.05|354.9|354.55|354.35|455
1624928100000|2021-06-29 00:55:00|354.6|354.4|354.5|354.3|354.65|354.45|354.2|354|742
1624928400000|2021-06-29 01:00:00|354.55|354.35|354.05|353.85|354.55|354.35|353.85|353.65|1742
1624928700000|2021-06-29 01:05:00|354|353.8|353.9|353.75|354.2|354.05|353.85|353.7|601
1624929000000|2021-06-29 01:10:00|353.95|353.7|352.95|352.8|353.95|353.75|352.75|352.6|1562
1624929300000|2021-06-29 01:15:00|352.9|352.75|353.25|353.1|353.5|353.3|352.9|352.75|711
1624929600000|2021-06-29 01:20:00|353.2|353.05|352.9|352.75|353.35|353.2|352.8|352.65|708
1624929900000|2021-06-29 01:25:00|352.85|352.7|353.14|352.99|353.14|352.99|352.74|352.54|522
1624930200000|2021-06-29 01:30:00|353.09|352.94|353.09|352.94|353.29|353.14|352.84|352.69|520
1624930500000|2021-06-29 01:35:00|353.04|352.89|353.14|352.99|353.19|353.04|352.89|352.74|367
1624930800000|2021-06-29 01:40:00|353.09|352.94|353.64|353.44|353.69|353.49|353.09|352.94|311
1624931100000|2021-06-29 01:45:00|353.59|353.39|352.99|352.79|353.59|353.44|352.79|352.64|672
1624931400000|2021-06-29 01:50:00|352.94|352.74|352.94|352.74|353.04|352.84|352.84|352.69|301
1624931700000|2021-06-29 01:55:00|352.89|352.79|353.09|352.94|353.19|352.99|352.89|352.79|299
1624932000000|2021-06-29 02:00:00|353.04|352.89|352.94|352.79|353.09|352.94|352.84|352.69|295
1624932300000|2021-06-29 02:05:00|352.89|352.74|352.64|352.49|352.94|352.79|352.64|352.49|405
1624932600000|2021-06-29 02:10:00|352.69|352.54|352.54|352.39|352.69|352.54|352.54|352.39|358
1624932900000|2021-06-29 02:15:00|352.49|352.34|352.59|352.44|352.59|352.44|352.39|352.24|307
1624933200000|2021-06-29 02:20:00|352.69|352.54|352.69|352.54|352.74|352.59|352.59|352.44|291
1624933500000|2021-06-29 02:25:00|352.64|352.49|352.44|352.29|352.64|352.49|352.44|352.24|251
1624933800000|2021-06-29 02:30:00|352.49|352.24|352.29|352.14|352.49|352.34|352.24|352.09|365
1624934100000|2021-06-29 02:35:00|352.24|352.09|352.09|351.94|352.39|352.19|352.09|351.94|327
1624934400000|2021-06-29 02:40:00|352.04|351.89|351.69|351.54|352.04|351.89|351.64|351.49|366
1624934700000|2021-06-29 02:45:00|351.64|351.49|351.69|351.54|351.74|351.54|351.54|351.39|399
1624935000000|2021-06-29 02:50:00|351.64|351.49|351.74|351.54|351.84|351.69|351.59|351.39|219
1624935300000|2021-06-29 02:55:00|351.69|351.59|351.94|351.79|352.09|351.89|351.69|351.54|348
1624935600000|2021-06-29 03:00:00|351.89|351.74|351.74|351.59|352.04|351.84|351.74|351.59|684
1624935900000|2021-06-29 03:05:00|351.64|351.49|351.79|351.64|351.79|351.64|351.59|351.44|392
1624936200000|2021-06-29 03:10:00|351.74|351.59|351.69|351.54|351.89|351.74|351.64|351.49|703
1624936500000|2021-06-29 03:15:00|351.64|351.49|351.64|351.49|351.74|351.59|351.64|351.49|265
1624936800000|2021-06-29 03:20:00|351.59|351.44|350.79|350.64|351.64|351.49|350.74|350.59|1322
1624937100000|2021-06-29 03:25:00|350.74|350.59|350.99|350.79|351.04|350.84|350.74|350.59|382
1624937400000|2021-06-29 03:30:00|350.94|350.74|350.94|350.79|351.09|350.89|350.84|350.69|258
1624937700000|2021-06-29 03:35:00|350.89|350.74|350.99|350.79|351.09|350.94|350.84|350.69|351
1624938000000|2021-06-29 03:40:00|350.94|350.84|351.04|350.89|351.09|350.94|350.89|350.74|1371
1624938300000|2021-06-29 03:45:00|350.99|350.84|351.04|350.89|351.04|350.89|350.89|350.74|964
1624938600000|2021-06-29 03:50:00|350.99|350.84|351.04|350.89|351.09|350.89|350.94|350.79|250
1624938900000|2021-06-29 03:55:00|351.14|350.99|351.49|351.29|351.49|351.29|351.09|350.94|272
1624939200000|2021-06-29 04:00:00|351.44|351.24|351.04|350.84|351.54|351.34|351.04|350.84|94
1624939500000|2021-06-29 04:05:00|350.99|350.89|351.14|350.99|351.14|350.99|350.99|350.84|59
1624939800000|2021-06-29 04:10:00|351.19|351.04|351.19|351.04|351.29|351.09|351.14|350.99|193
1624940100000|2021-06-29 04:15:00|351.24|350.99|351.24|351.09|351.39|351.19|351.14|350.99|169
1624940400000|2021-06-29 04:20:00|351.29|351.04|351.19|351.04|351.29|351.09|351.14|350.94|157
1624940700000|2021-06-29 04:25:00|351.14|350.99|351.14|350.94|351.19|351.04|350.99|350.84|154
1624941000000|2021-06-29 04:30:00|351.19|350.99|350.64|350.49|351.19|350.99|350.64|350.49|340
1624941300000|2021-06-29 04:35:00|350.69|350.54|350.64|350.44|350.69|350.54|350.44|350.29|226
1624941600000|2021-06-29 04:40:00|350.69|350.54|350.54|350.39|350.79|350.64|350.49|350.34|475
1624941900000|2021-06-29 04:45:00|350.49|350.34|350.64|350.49|350.74|350.59|350.49|350.34|319
1624942200000|2021-06-29 04:50:00|350.59|350.44|350.69|350.49|350.74|350.59|350.54|350.39|250
1624942500000|2021-06-29 04:55:00|350.64|350.54|350.84|350.64|350.94|350.74|350.64|350.49|162
1624942800000|2021-06-29 05:00:00|350.89|350.69|350.89|350.74|351.14|350.94|350.89|350.64|396
1624943100000|2021-06-29 05:05:00|350.94|350.79|350.74|350.59|350.94|350.79|350.74|350.54|204
1624943400000|2021-06-29 05:10:00|350.69|350.54|350.74|350.59|350.79|350.64|350.69|350.54|246
1624943700000|2021-06-29 05:15:00|350.79|350.64|350.84|350.69|350.99|350.84|350.74|350.54|346
1624944000000|2021-06-29 05:20:00|350.89|350.74|351.04|350.89|351.09|350.94|350.84|350.69|362
1624944300000|2021-06-29 05:25:00|351.09|350.94|350.94|350.79|351.14|350.99|350.89|350.74|409
1624944600000|2021-06-29 05:30:00|350.99|350.84|351.24|351.04|351.29|351.09|350.94|350.79|322
1624944900000|2021-06-29 05:35:00|351.19|350.99|351.24|351.04|351.29|351.09|351.09|350.94|187
1624945200000|2021-06-29 05:40:00|351.19|351.09|351.29|351.14|351.34|351.19|351.14|350.99|139
1624945500000|2021-06-29 05:45:00|351.34|351.19|351.29|351.14|351.34|351.19|351.24|351.09|77
1624945800000|2021-06-29 05:50:00|351.24|351.09|351.29|351.14|351.39|351.24|351.24|351.09|81
1624946100000|2021-06-29 05:55:00|351.24|351.09|351.29|351.09|351.39|351.24|351.14|350.99|111
1624946400000|2021-06-29 06:00:00|351.24|351.04|351.14|350.94|351.29|351.09|351.09|350.94|121
1624946700000|2021-06-29 06:05:00|351.09|350.99|351.19|351.04|351.29|351.14|351.09|350.94|150
1624947000000|2021-06-29 06:10:00|351.14|350.99|351.24|351.09|351.29|351.14|351.14|350.99|90
1624947300000|2021-06-29 06:15:00|351.29|351.14|351.24|351.09|351.34|351.19|351.19|350.99|105
1624947600000|2021-06-29 06:20:00|351.29|351.14|351.19|351.04|351.39|351.19|351.14|350.99|253
1624947900000|2021-06-29 06:25:00|351.14|350.99|351.04|350.89|351.14|351.04|350.99|350.84|131
1624948200000|2021-06-29 06:30:00|350.99|350.84|351.04|350.89|351.04|350.89|350.94|350.79|313
1624948500000|2021-06-29 06:35:00|351.09|350.94|350.99|350.84|351.14|350.99|350.99|350.84|509
1624948800000|2021-06-29 06:40:00|351.04|350.89|351.09|350.94|351.24|351.04|350.94|350.79|128
1624949100000|2021-06-29 06:45:00|351.04|350.89|351.14|350.99|351.19|350.99|351.04|350.89|58
1624949400000|2021-06-29 06:50:00|351.19|351.04|351.14|350.99|351.19|351.04|351.09|350.94|60
1624949700000|2021-06-29 06:55:00|351.19|350.94|351.09|350.94|351.19|351.04|351.04|350.89|115
1624950000000|2021-06-29 07:00:00|351.14|350.99|351.59|351.44|351.64|351.44|351.09|350.94|245
1624950300000|2021-06-29 07:05:00|351.64|351.49|352.04|351.89|352.09|351.89|351.64|351.49|259
1624950600000|2021-06-29 07:10:00|351.99|351.84|351.89|351.74|352.09|351.94|351.84|351.69|191
1624950900000|2021-06-29 07:15:00|351.94|351.79|351.74|351.59|351.99|351.84|351.64|351.49|254
1624951200000|2021-06-29 07:20:00|351.79|351.64|352.04|351.89|352.19|351.99|351.74|351.64|245
1624951500000|2021-06-29 07:25:00|351.99|351.84|352.04|351.89|352.14|351.99|351.89|351.74|327
1624951800000|2021-06-29 07:30:00|352.09|351.94|352.09|351.94|352.19|351.99|352.04|351.89|277
1624952100000|2021-06-29 07:35:00|352.14|351.99|352.04|351.89|352.19|351.99|351.99|351.84|137
1624952400000|2021-06-29 07:40:00|351.99|351.84|351.74|351.59|351.99|351.84|351.69|351.49|182
1624952700000|2021-06-29 07:45:00|351.69|351.54|351.59|351.44|351.79|351.59|351.59|351.39|805
1624953000000|2021-06-29 07:50:00|351.54|351.39|351.74|351.59|351.79|351.64|351.49|351.34|186
1624953300000|2021-06-29 07:55:00|351.79|351.64|351.69|351.54|351.84|351.64|351.64|351.49|216
1624953600000|2021-06-29 08:00:00|351.64|351.49|351.59|351.44|351.79|351.64|351.59|351.44|172
1624953900000|2021-06-29 08:05:00|351.64|351.49|351.84|351.69|351.94|351.79|351.64|351.44|182
1624954200000|2021-06-29 08:10:00|351.79|351.64|351.74|351.59|351.99|351.84|351.69|351.54|276
1624954500000|2021-06-29 08:15:00|351.79|351.54|351.54|351.39|351.84|351.69|351.54|351.39|318
1624954800000|2021-06-29 08:20:00|351.69|351.49|351.69|351.54|351.79|351.64|351.49|351.34|535
1624955100000|2021-06-29 08:25:00|351.64|351.49|351.79|351.64|351.89|351.74|351.59|351.44|209
1624955400000|2021-06-29 08:30:00|351.84|351.69|351.59|351.44|351.99|351.84|351.59|351.44|384
1624955700000|2021-06-29 08:35:00|351.64|351.49|351.69|351.54|351.84|351.64|351.64|351.44|316
1624956000000|2021-06-29 08:40:00|351.64|351.49|351.19|351.04|351.69|351.54|351.09|350.89|731
1624956300000|2021-06-29 08:45:00|351.14|350.99|351.24|351.09|351.39|351.19|351.09|350.94|941
1624956600000|2021-06-29 08:50:00|351.19|351.04|350.99|350.84|351.24|351.04|350.84|350.64|704
1624956900000|2021-06-29 08:55:00|351.04|350.89|350.84|350.64|351.09|350.94|350.79|350.64|649
1624957200000|2021-06-29 09:00:00|350.79|350.69|351.09|350.94|351.19|350.99|350.69|350.54|1166
1624957500000|2021-06-29 09:05:00|351.19|351.04|350.94|350.79|351.19|351.04|350.79|350.64|482
1624957800000|2021-06-29 09:10:00|350.89|350.74|350.79|350.59|350.89|350.74|350.64|350.49|335
1624958100000|2021-06-29 09:15:00|350.74|350.54|350.64|350.44|350.74|350.59|350.59|350.44|208
1624958400000|2021-06-29 09:20:00|350.94|350.34|350.94|350.34|351.04|350.44|350.94|350.34|0
1624958700000|2021-06-29 09:25:00|351.04|350.44|350.94|350.34|351.04|350.44|350.94|350.34|8
1624959300000|2021-06-29 09:35:00|351.04|350.44|350.94|350.34|351.04|350.44|350.94|350.34|0
1624959600000|2021-06-29 09:40:00|350.84|350.24|350.94|350.34|350.94|350.34|350.84|350.24|0
1624959900000|2021-06-29 09:45:00|351.04|350.44|350.94|350.34|351.04|350.44|350.94|350.34|0
1624960200000|2021-06-29 09:50:00|351.09|350.44|350.79|350.59|351.09|350.69|350.74|350.44|42
1624960500000|2021-06-29 09:55:00|350.84|350.64|350.74|350.54|350.84|350.64|350.74|350.54|3
1624960800000|2021-06-29 10:00:00|350.79|350.59|350.74|350.54|350.79|350.59|350.74|350.54|12
1624961100000|2021-06-29 10:05:00|350.69|350.49|350.69|350.49|350.69|350.49|350.69|350.49|1
1624961400000|2021-06-29 10:10:00||350.44||350.49||350.49||350.44|0
1624961700000|2021-06-29 10:15:00|350.74|350.54|350.89|350.69|350.89|350.69|350.74|350.54|6
1624962000000|2021-06-29 10:20:00|350.84|350.64|350.74|350.59|350.84|350.64|350.74|350.59|19
1624962300000|2021-06-29 10:25:00|350.79|350.64|350.89|350.69|350.94|350.69|350.74|350.64|5
1624962600000|2021-06-29 10:30:00|350.94||350.89||350.94||350.89||1
1624962900000|2021-06-29 10:35:00|||||||||2
1624963200000|2021-06-29 10:40:00||350.49||350.54||350.54||350.49|12
1624963500000|2021-06-29 10:45:00|350.84|350.59|350.79|350.64|350.84|350.64|350.79|350.59|6
1624963800000|2021-06-29 10:50:00|350.84|350.69|350.94|350.74|350.94|350.74|350.84|350.69|8
1624964100000|2021-06-29 10:55:00|350.89||350.94||350.94||350.89||38
1624964400000|2021-06-29 11:00:00|350.99|350.79|350.89|350.74|350.99|350.79|350.84|350.69|11
1624964700000|2021-06-29 11:05:00|350.94|350.69|350.89|350.74|350.94|350.74|350.79|350.64|12
1624965000000|2021-06-29 11:10:00|350.84|350.69|350.94|350.79|350.94|350.79|350.84|350.69|20
1624965300000|2021-06-29 11:15:00|350.99|350.74|350.94|350.79|350.99|350.84|350.89|350.74|22
1624965600000|2021-06-29 11:20:00|350.99|350.84|350.99|350.84|350.99|350.84|350.94|350.79|13
1624965900000|2021-06-29 11:25:00|350.94|350.79|350.99|350.84|350.99|350.84|350.94|350.79|14
1624966200000|2021-06-29 11:30:00|350.94|350.79|350.99|350.84|350.99|350.84|350.94|350.79|7
1624966500000|2021-06-29 11:35:00|351.04|350.89|351.04|350.89|351.04|350.89|350.99|350.84|14
1624966800000|2021-06-29 11:40:00|350.99|350.84|350.99|350.84|351.04|350.84|350.94|350.79|5
1624967100000|2021-06-29 11:45:00|350.94|350.79|350.99|350.84|350.99|350.84|350.94|350.79|5
1624967400000|2021-06-29 11:50:00|351.04|350.89|351.09|350.89|351.09|350.94|351.04|350.89|13
1624967700000|2021-06-29 11:55:00|||||||||7
1624968000000|2021-06-29 12:00:00||350.94||350.94||350.94||350.94|9
1624968300000|2021-06-29 12:05:00|351.14|350.89|351.09|350.89|351.14|350.99|351.09|350.89|8
1624968900000|2021-06-29 12:15:00|351.14|350.94|351.54|351.34|351.54|351.39|351.09|350.94|227
1624969200000|2021-06-29 12:20:00|351.49|351.24|351.49|351.34|351.59|351.44|351.49|351.24|37
1624969500000|2021-06-29 12:25:00|351.54|351.29|351.49|351.29|351.59|351.44|351.44|351.29|30
1624969800000|2021-06-29 12:30:00|351.54|351.34|351.44|351.24|351.59|351.39|351.39|351.19|12
1624970100000|2021-06-29 12:35:00|351.39|351.29|351.49|351.29|351.49|351.29|351.39|351.19|9
1624970400000|2021-06-29 12:40:00||351.34||351.29||351.34||351.29|18
1624970700000|2021-06-29 12:45:00|351.44||351.49||351.49||351.44||8
1624971000000|2021-06-29 12:50:00|351.54|351.34|351.74|351.59|351.74|351.59|351.49|351.34|65
1624971300000|2021-06-29 12:55:00|351.69|351.54|351.69|351.49|351.79|351.59|351.69|351.49|12
1624971600000|2021-06-29 13:00:00|351.74|351.59|351.69|351.49|351.84|351.64|351.69|351.44|42
1624971900000|2021-06-29 13:05:00|351.64|351.44|351.49|351.29|351.64|351.44|351.49|351.29|9
1624972200000|2021-06-29 13:10:00|351.44|351.34|351.39|351.24|351.44|351.34|351.34|351.19|54
1624972500000|2021-06-29 13:15:00|351.44|351.19|351.49|351.34|351.49|351.34|351.39|351.19|22
1624972800000|2021-06-29 13:20:00|351.54|351.39|351.59|351.44|351.59|351.44|351.49|351.34|6
1624973100000|2021-06-29 13:25:00|351.64|351.49|351.89|351.69|351.89|351.69|351.64|351.49|16
1624973400000|2021-06-29 13:30:00|351.84|351.74|351.89|351.69|351.94|351.74|351.69|351.54|47
1624973700000|2021-06-29 13:35:00|351.84|351.64|351.79|351.64|351.89|351.64|351.79|351.64|12
1624974000000|2021-06-29 13:40:00|351.84|351.59|351.64|351.49|351.84|351.59|351.64|351.49|46
1624974300000|2021-06-29 13:45:00|351.69|351.59|351.74|351.59|351.79|351.64|351.64|351.49|22
1624974600000|2021-06-29 13:50:00|351.69|351.54|351.84|351.69|351.89|351.74|351.69|351.54|29
1624974900000|2021-06-29 13:55:00|351.89|351.64|351.54|351.14|351.89|351.69|351.14|350.94|186
1624975200000|2021-06-29 14:00:00|351.59|351.19|351.54|351.24|351.59|351.24|351.29|351.14|37
1624975500000|2021-06-29 14:05:00|351.39|351.19|351.39|351.19|351.54|351.24|351.34|351.19|33
1624975800000|2021-06-29 14:10:00|351.49||351.39||351.49||351.39||10
1624976100000|2021-06-29 14:15:00|351.34|351.14|351.49|351.34|351.49|351.34|351.34|351.09|18
1624976400000|2021-06-29 14:20:00|351.54|351.39|351.59|351.44|351.64|351.44|351.49|351.34|10
1624976700000|2021-06-29 14:25:00|351.64|351.49|351.74|351.54|351.74|351.59|351.59|351.49|22
1624977000000|2021-06-29 14:30:00|351.79|351.59|351.79|351.59|351.79|351.64|351.74|351.54|3
1624977300000|2021-06-29 14:35:00|351.84|351.69|351.89|351.69|351.89|351.69|351.74|351.59|18
1624977600000|2021-06-29 14:40:00|351.84|351.64|351.84|351.69|351.89|351.69|351.79|351.64|12
1624977900000|2021-06-29 14:45:00|351.79|351.64|351.84|351.69|351.89|351.69|351.79|351.64|4
1624978200000|2021-06-29 14:50:00|351.89|351.74|351.99|351.84|352.04|351.89|351.89|351.74|32
1624978500000|2021-06-29 14:55:00|352.04|351.89|351.94|351.74|352.04|351.89|351.89|351.74|19
1624978800000|2021-06-29 15:00:00|351.99|351.79|351.94|351.74|351.99|351.84|351.94|351.74|51
1624979100000|2021-06-29 15:05:00|351.89|351.79|351.99|351.84|351.99|351.84|351.89|351.74|63
1624979400000|2021-06-29 15:10:00|351.94|351.79|351.89|351.69|351.94|351.84|351.89|351.69|62
1624979700000|2021-06-29 15:15:00|351.84|351.64|351.94|351.79|351.94|351.79|351.79|351.59|29
1624980000000|2021-06-29 15:20:00|351.99|351.84|351.94|351.79|351.99|351.84|351.94|351.74|15
1624980300000|2021-06-29 15:25:00|351.89|351.74|351.99|351.84|352.04|351.89|351.89|351.74|27
1624980600000|2021-06-29 15:30:00|352.04|351.79|351.89|351.74|352.04|351.84|351.89|351.69|14
1624980900000|2021-06-29 15:35:00|351.84|351.69|351.94|351.79|351.94|351.79|351.84|351.69|39
1624981200000|2021-06-29 15:40:00|351.89|351.74|351.89|351.69|351.89|351.79|351.84|351.64|20
1624981500000|2021-06-29 15:45:00|351.94|351.84|351.94|351.69|351.99|351.84|351.94|351.69|17
1624981800000|2021-06-29 15:50:00|351.99|351.79|351.94|351.79|351.99|351.79|351.94|351.79|2
1624982100000|2021-06-29 15:55:00|351.99|351.74|351.99|351.69|351.99|351.79|351.94|351.69|9
1624982400000|2021-06-29 16:00:00|||||||||2
1624982700000|2021-06-29 16:05:00|351.94||351.94||351.94||351.94||14
1624983000000|2021-06-29 16:10:00|351.89|351.64|351.94|351.69|351.94|351.69|351.89|351.64|8
1624983300000|2021-06-29 16:15:00||351.64||351.64||351.69||351.64|11
1624983600000|2021-06-29 16:20:00||351.69||351.69||351.69||351.69|2
1624983900000|2021-06-29 16:25:00|351.99|351.64|351.99|351.74|351.99|351.74|351.99|351.64|10
1624984200000|2021-06-29 16:30:00|351.94|351.79|351.94|351.74|351.99|351.79|351.94|351.74|2
1624984500000|2021-06-29 16:35:00|351.99|351.79|351.99|351.79|351.99|351.79|351.94|351.79|3
1624984800000|2021-06-29 16:40:00|352.04|351.84|351.99|351.79|352.04|351.84|351.99|351.79|5
1624985100000|2021-06-29 16:45:00|352.04|351.84|351.99|351.69|352.04|351.89|351.94|351.69|16
1624985400000|2021-06-29 16:50:00|||||||||1
1624985700000|2021-06-29 16:55:00|351.94||351.94||351.99||351.94||4
1624986000000|2021-06-29 17:00:00|351.99||351.94||351.99||351.94||1
1624986300000|2021-06-29 17:05:00|351.99||351.99||351.99||351.94||3
1624986600000|2021-06-29 17:10:00|351.94||352.04||352.04||351.94||6
1624986900000|2021-06-29 17:15:00|352.09|351.89|352.24|351.94|352.29|351.99|352.04|351.89|95
1624987200000|2021-06-29 17:20:00||351.99||351.89||351.99||351.89|7
1624987500000|2021-06-29 17:25:00|352.29||352.29||352.29||352.29||4
1624988100000|2021-06-29 17:35:00|352.04|352.04|352.29|351.89|352.29|352.04|352.04|351.89|6
1624988400000|2021-06-29 17:40:00|||||||||1
1624988700000|2021-06-29 17:45:00||351.94||351.99||352.09||351.94|5
1624989000000|2021-06-29 17:50:00||352.09||351.94||352.09||351.94|15
1624989300000|2021-06-29 17:55:00|352.19|351.99|352.29|352.09|352.29|352.09|352.19|351.94|5
1624989600000|2021-06-29 18:00:00|352.14|352.04|352.19|351.99|352.19|352.09|352.09|351.94|13
1624989900000|2021-06-29 18:05:00|352.24|351.94|352.24|352.04|352.24|352.09|352.19|351.94|13
1624990200000|2021-06-29 18:10:00||352.09||352.09||352.09||352.04|7
1624990500000|2021-06-29 18:15:00|352.29|352.14|352.14|351.99|352.29|352.14|352.14|351.99|17
1624990800000|2021-06-29 18:20:00|352.19|352.04|352.14|351.94|352.24|352.04|352.14|351.94|34
1624991100000|2021-06-29 18:25:00|352.09||352.14||352.14||352.09||1
1624991400000|2021-06-29 18:30:00||351.89||351.84||351.89||351.84|5
1624991700000|2021-06-29 18:35:00|||||||||1
1624992000000|2021-06-29 18:40:00|352.04||352.04||352.04||352.04||3
1624992300000|2021-06-29 18:45:00|351.99|351.79|351.99|351.74|351.99|351.79|351.94|351.74|3
1624992600000|2021-06-29 18:50:00|351.94||351.94||351.99||351.94||4
1624992900000|2021-06-29 18:55:00|||||||||2
1624993200000|2021-06-29 19:00:00|||||||||3
1624993500000|2021-06-29 19:05:00||351.69||351.79||351.79||351.69|17
1624993800000|2021-06-29 19:10:00|351.99|351.74|351.94|351.79|351.99|351.79|351.89|351.74|11
1624994100000|2021-06-29 19:15:00|351.99|351.74|351.94|351.74|351.99|351.74|351.94|351.74|9
1624994400000|2021-06-29 19:20:00||351.79||351.74||351.79||351.74|3
1624994700000|2021-06-29 19:25:00|351.99|351.79|351.94|351.79|351.99|351.79|351.94|351.79|11
1624995000000|2021-06-29 19:30:00|351.89|351.74|352.04|351.89|352.04|351.89|351.89|351.74|34
1624995300000|2021-06-29 19:35:00|352.09|351.94|352.14|351.89|352.14|351.99|352.09|351.89|8
1624995600000|2021-06-29 19:40:00|352.19|352.04|352.14|351.89|352.24|352.04|352.14|351.89|37
1624995900000|2021-06-29 19:45:00|352.19||352.14||352.19||352.14||0
1624996200000|2021-06-29 19:50:00|352.19||352.19||352.19||352.14||5
1624996500000|2021-06-29 19:55:00|352.24|351.99|352.14|351.89|352.24|351.99|352.09|351.84|28
1624996800000|2021-06-29 20:00:00|352.19|351.84|352.14|351.79|352.19|351.84|352.14|351.79|46
1624997100000|2021-06-29 20:05:00|352.19|351.99|352.19|351.79|352.19|351.99|352.14|351.79|2
1624997400000|2021-06-29 20:10:00|352.14|351.99|352.19|351.89|352.19|352.04|352.14|351.89|1
1624998600000|2021-06-29 20:30:00|352.14|351.84|352.14|351.89|352.19|352.04|352.14|351.84|10
1624999200000|2021-06-29 20:40:00|352.09|351.84|352.09|351.74|352.09|351.84|352.09|351.64|9
1624999500000|2021-06-29 20:45:00|352.04|351.79|352.09|351.74|352.09|351.79|352.04|351.74|0
1625000100000|2021-06-29 20:55:00|352.14|351.59|352.14|351.69|352.14|351.69|352.14|351.59|7
1625000400000|2021-06-29 21:00:00|352.19|351.54|352.19|351.54|352.19|351.59|352.19|351.54|0
1625001000000|2021-06-29 21:10:00|352.14||352.14||352.14||352.14||0
1625004000000|2021-06-29 22:00:00|352.24|351.64|352.14|351.54|352.24|351.64|352.14|351.54|0
1625006700000|2021-06-29 22:45:00|352.24|351.64|352.14|351.54|352.24|351.64|352.14|351.54|0
1625007000000|2021-06-29 22:50:00|352.24|351.64|352.24|351.64|352.24|351.64|352.14|351.54|0
1625007300000|2021-06-29 22:55:00|352.14|351.54|352.24|351.64|352.24|351.64|352.14|351.54|0
1625008800000|2021-06-29 23:20:00|352.34|351.74|352.34|351.74|352.34|351.74|352.24|351.64|0
1625009100000|2021-06-29 23:25:00|352.24|351.64|352.34|351.74|352.34|351.74|352.24|351.64|0
1625009400000|2021-06-29 23:30:00|352.24|351.64|352.34|351.74|352.34|351.74|352.24|351.64|0
1625009700000|2021-06-29 23:35:00|352.24|351.64|352.04|351.44|352.34|351.74|352.04|351.44|0
1625010000000|2021-06-29 23:40:00|352.14|351.54|352.14|351.54|352.14|351.54|352.04|351.44|0
1625010300000|2021-06-29 23:45:00|352.04|351.44|352.14|351.54|352.14|351.54|352.04|351.44|0
1625011200000|2021-06-30 00:00:00|352.24|351.64|352.24|351.64|352.24|351.64|352.24|351.64|0
1625012100000|2021-06-30 00:15:00|352.14|351.54|352.24|351.64|352.24|351.64|352.14|351.54|0
1625012700000|2021-06-30 00:25:00|352.14|351.54|352.14|351.54|352.24|351.64|352.04|351.44|0
1625013000000|2021-06-30 00:30:00|352.24|351.64|352.49|352.29|352.69|352.54|351.49|351.29|498
1625013300000|2021-06-30 00:35:00|352.54|352.34|352.59|352.44|352.69|352.54|352.44|352.29|207
1625013600000|2021-06-30 00:40:00|352.64|352.49|352.59|352.39|352.79|352.59|352.49|352.34|193
1625013900000|2021-06-30 00:45:00|352.54|352.44|352.74|352.59|352.84|352.69|352.54|352.39|231
1625014200000|2021-06-30 00:50:00|352.79|352.64|352.79|352.64|352.94|352.79|352.74|352.59|256
1625014500000|2021-06-30 00:55:00|352.84|352.69|352.89|352.69|352.89|352.74|352.49|352.29|409
1625014800000|2021-06-30 01:00:00|352.84|352.59|352.89|352.69|353.19|352.99|352.49|352.34|710
1625015100000|2021-06-30 01:05:00|352.94|352.74|353.64|353.44|353.64|353.44|352.94|352.74|422
1625015400000|2021-06-30 01:10:00|353.59|353.39|353.54|353.39|353.89|353.69|353.39|353.24|359
1625015700000|2021-06-30 01:15:00|353.59|353.44|354.04|353.84|354.04|353.89|353.59|353.44|382
1625016000000|2021-06-30 01:20:00|353.99|353.79|354.44|354.24|354.59|354.44|353.94|353.79|532
1625016300000|2021-06-30 01:25:00|354.49|354.29|354.29|354.09|354.69|354.54|354.24|354.09|462
1625016600000|2021-06-30 01:30:00|354.34|354.14|354.3|354.15|354.5|354.35|354.15|353.99|413
1625016900000|2021-06-30 01:35:00|354.35|354.2|354.75|354.6|354.75|354.6|354.35|354.2|347
1625017200000|2021-06-30 01:40:00|354.7|354.55|354.6|354.45|354.85|354.7|354.55|354.4|323
1625017500000|2021-06-30 01:45:00|354.65|354.5|354.45|354.3|354.65|354.5|354.3|354.15|229
1625017800000|2021-06-30 01:50:00|354.5|354.35|354.4|354.25|354.55|354.4|354.3|354.15|213
1625018100000|2021-06-30 01:55:00|354.45|354.3|354.25|354.05|354.5|354.3|354.2|354|258
1625018400000|2021-06-30 02:00:00|354.2|354.1|354.4|354.2|354.45|354.3|354.1|353.9|349
1625018700000|2021-06-30 02:05:00|354.35|354.25|354.4|354.25|354.5|354.35|354.35|354.2|155
1625019000000|2021-06-30 02:10:00|354.45|354.3|354.45|354.3|354.55|354.4|354.4|354.2|219
1625019300000|2021-06-30 02:15:00|354.5|354.35|354.45|354.25|354.55|354.4|354.35|354.2|93
1625019600000|2021-06-30 02:20:00|354.5|354.3|354.5|354.35|354.55|354.4|354.35|354.2|177
1625019900000|2021-06-30 02:25:00|354.45|354.3|354.6|354.4|354.7|354.55|354.45|354.3|295
1625020200000|2021-06-30 02:30:00|354.55|354.45|354.5|354.35|354.65|354.45|354.5|354.35|104
1625020500000|2021-06-30 02:35:00|354.55|354.4|354.65|354.5|354.7|354.55|354.5|354.4|175
1625020800000|2021-06-30 02:40:00|354.7|354.55|354.85|354.7|354.9|354.75|354.7|354.55|362
1625021100000|2021-06-30 02:45:00|354.9|354.65|355.05|354.9|355.1|354.95|354.85|354.65|363
1625021400000|2021-06-30 02:50:00|355|354.85|355.25|355.05|355.3|355.15|354.95|354.8|329
1625021700000|2021-06-30 02:55:00|355.3|355.1|355.45|355.25|355.45|355.3|355.15|355|426
1625022000000|2021-06-30 03:00:00|355.4|355.3|355.35|355.2|355.6|355.45|355.35|355.2|315
1625022300000|2021-06-30 03:05:00|355.4|355.25|355.45|355.3|355.5|355.35|355.3|355.15|293
1625022600000|2021-06-30 03:10:00|355.5|355.35|355.85|355.65|355.9|355.75|355.4|355.25|568
1625022900000|2021-06-30 03:15:00|355.8|355.7|355.9|355.7|355.95|355.8|355.6|355.4|288
1625023200000|2021-06-30 03:20:00|355.95|355.75|355.75|355.6|356|355.85|355.7|355.55|257
1625023500000|2021-06-30 03:25:00|355.8|355.65|355.95|355.8|356|355.85|355.8|355.65|243
1625023800000|2021-06-30 03:30:00|356|355.85|355.85|355.7|356|355.85|355.8|355.6|135
1625024100000|2021-06-30 03:35:00|355.9|355.75|356.2|356.05|356.3|356.15|355.9|355.75|398
1625024400000|2021-06-30 03:40:00|356.25|356.1|356.2|356.05|356.35|356.2|356.2|356|306
1625024700000|2021-06-30 03:45:00|356.25|355.95|356.2|356.05|356.3|356.15|356.05|355.85|351
1625025000000|2021-06-30 03:50:00|356.15|356|356.25|356.1|356.25|356.1|355.95|355.8|274
1625025300000|2021-06-30 03:55:00|356.2|356.05|356.2|356.05|356.25|356.1|355.9|355.75|310
1625025600000|2021-06-30 04:00:00|356.25|356.1|356.2|356|356.45|356.3|356.05|355.9|298
1625025900000|2021-06-30 04:05:00|356.25|356.05|356.35|356.2|356.4|356.25|356.2|356.05|170
1625026200000|2021-06-30 04:10:00|356.3|356.15|356.3|356.15|356.35|356.2|356.2|356.05|102
1625026500000|2021-06-30 04:15:00|356.35|356.1|356.35|356.15|356.35|356.2|356.25|356.05|89
1625026800000|2021-06-30 04:20:00|356.3|356.2|356.25|356.1|356.35|356.2|356.2|356.05|81
1625027100000|2021-06-30 04:25:00|356.2|356.05|356.35|356.2|356.35|356.2|356.2|356.05|60
1625027400000|2021-06-30 04:30:00|356.4|356.25|356.9|356.75|356.95|356.8|356.4|356.25|599
1625027700000|2021-06-30 04:35:00|356.95|356.8|356.75|356.55|356.95|356.8|356.55|356.4|241
1625028000000|2021-06-30 04:40:00|356.8|356.6|356.9|356.75|356.95|356.75|356.75|356.6|268
1625028300000|2021-06-30 04:45:00|356.8|356.65|356.8|356.6|356.95|356.8|356.75|356.6|138
1625028600000|2021-06-30 04:50:00|356.75|356.65|356.75|356.6|356.8|356.65|356.7|356.55|42
1625028900000|2021-06-30 04:55:00|356.8|356.55|356.7|356.55|356.85|356.65|356.6|356.45|172
1625029200000|2021-06-30 05:00:00|356.75|356.5|356.65|356.5|356.85|356.7|356.55|356.4|338
1625029500000|2021-06-30 05:05:00|356.7|356.55|356.85|356.65|356.9|356.75|356.7|356.55|210
1625029800000|2021-06-30 05:10:00|356.9|356.7|357|356.85|357.05|356.9|356.85|356.7|259
1625030100000|2021-06-30 05:15:00|356.95|356.8|356.8|356.65|357|356.85|356.8|356.65|194
1625030400000|2021-06-30 05:20:00|356.85|356.7|356.9|356.75|356.95|356.8|356.8|356.65|152
1625030700000|2021-06-30 05:25:00|356.85|356.7|357|356.85|357|356.85|356.8|356.65|184
1625031000000|2021-06-30 05:30:00|357.05|356.9|357.1|356.95|357.1|356.95|356.85|356.7|307
1625031300000|2021-06-30 05:35:00|357.05|356.9|357.1|356.95|357.15|357|357|356.85|165
1625031600000|2021-06-30 05:40:00|357.15|357|357.3|357.15|357.55|357.35|357.15|357|646
1625031900000|2021-06-30 05:45:00|357.25|357.1|357.25|357.1|357.4|357.2|357.15|357|185
1625032200000|2021-06-30 05:50:00|357.3|357.15|357.1|356.95|357.3|357.15|357|356.85|311
1625032500000|2021-06-30 05:55:00|357.05|356.9|357.1|356.95|357.15|357|356.9|356.75|234
1625032800000|2021-06-30 06:00:00|357.05|356.9|356.95|356.8|357.05|356.9|356.85|356.7|274
1625033100000|2021-06-30 06:05:00|356.9|356.75|357.05|356.9|357.05|356.9|356.8|356.65|203
1625033400000|2021-06-30 06:10:00|357.1|356.95|357.1|356.95|357.25|357.1|357|356.85|307
1625033700000|2021-06-30 06:15:00|357.15|356.9|357.4|357.25|357.4|357.25|357.1|356.9|173
1625034000000|2021-06-30 06:20:00|357.45|357.3|357.7|357.55|357.75|357.6|357.45|357.3|291
1625034300000|2021-06-30 06:25:00|357.65|357.5|357.8|357.6|357.9|357.75|357.5|357.35|230
1625034600000|2021-06-30 06:30:00|357.75|357.65|357.9|357.7|357.9|357.75|357.6|357.45|183
1625034900000|2021-06-30 06:35:00|357.85|357.75|358.15|357.95|358.2|358.05|357.85|357.7|512
1625035200000|2021-06-30 06:40:00|358.1|358|357.95|357.75|358.2|358.05|357.9|357.75|334
1625035500000|2021-06-30 06:45:00|357.9|357.8|357.6|357.45|357.95|357.8|357.6|357.45|233
1625035800000|2021-06-30 06:50:00|357.65|357.5|357.85|357.7|357.85|357.7|357.65|357.5|146
1625036100000|2021-06-30 06:55:00|357.9|357.75|357.75|357.6|357.95|357.75|357.65|357.5|159
1625036400000|2021-06-30 07:00:00|357.8|357.65|358.2|358.05|358.2|358.05|357.8|357.65|265
1625036700000|2021-06-30 07:05:00|358.25|358.1|358.2|358.05|358.3|358.15|358|357.85|310
1625037000000|2021-06-30 07:10:00|358.15|358|358|357.85|358.2|358.05|357.85|357.7|483
1625037300000|2021-06-30 07:15:00|358.05|357.75|357.85|357.7|358.2|358|357.85|357.65|356
1625037600000|2021-06-30 07:20:00|357.9|357.75|358|357.85|358.1|357.9|357.85|357.65|222
1625037900000|2021-06-30 07:25:00|358.05|357.9|357.9|357.75|358.15|357.95|357.9|357.75|294
1625038200000|2021-06-30 07:30:00|357.85|357.7|357.95|357.75|358|357.8|357.6|357.45|283
1625038500000|2021-06-30 07:35:00|357.9|357.8|357.95|357.8|358.15|358|357.9|357.75|208
1625038800000|2021-06-30 07:40:00|357.9|357.75|358.05|357.9|358.1|357.95|357.9|357.7|200
1625039100000|2021-06-30 07:45:00|358.1|357.95|358.1|357.95|358.15|358|358|357.85|200
1625039400000|2021-06-30 07:50:00|358.15|357.9|357.8|357.65|358.15|357.95|357.8|357.65|261
1625039700000|2021-06-30 07:55:00|357.75|357.6|357.65|357.5|357.75|357.6|357.4|357.25|284
1625040000000|2021-06-30 08:00:00|357.7|357.55|357.7|357.55|357.8|357.65|357.65|357.45|227
1625040300000|2021-06-30 08:05:00|357.65|357.5|357.15|357|357.7|357.55|357.15|357|189
1625040600000|2021-06-30 08:10:00|357.2|357.05|357.05|356.85|357.25|357.05|356.85|356.7|207
1625040900000|2021-06-30 08:15:00|357|356.75|356.7|356.55|357.05|356.8|356.6|356.45|249
1625041200000|2021-06-30 08:20:00|356.75|356.5|356.6|356.4|356.75|356.5|356.35|356.2|415
1625041500000|2021-06-30 08:25:00|356.55|356.35|356.35|356.15|356.7|356.55|356.25|356.1|454
1625041800000|2021-06-30 08:30:00|356.4|356.2|356.65|356.5|356.7|356.55|356.25|356.1|537
1625042100000|2021-06-30 08:35:00|356.6|356.45|356.9|356.75|356.95|356.8|356.55|356.4|543
1625042400000|2021-06-30 08:40:00|356.95|356.8|356.75|356.6|356.95|356.8|356.6|356.45|314
1625042700000|2021-06-30 08:45:00|356.8|356.65|356.55|356.35|356.95|356.8|356.45|356.25|439
1625043000000|2021-06-30 08:50:00|356.5|356.3|356.4|356.25|356.6|356.45|356.35|356.15|437
1625043300000|2021-06-30 08:55:00|356.35|356.2|356.55|356.35|356.75|356.6|356.25|356.1|622
1625043600000|2021-06-30 09:00:00|356.6|356.4|356|355.75|356.8|356.6|356|355.75|1155
1625043900000|2021-06-30 09:05:00|355.9|355.7|356|355.8|356.15|355.95|355.85|355.7|479
1625044200000|2021-06-30 09:10:00|355.95|355.85|355.95|355.8|356.1|355.95|355.85|355.65|189
1625044500000|2021-06-30 09:15:00|356|355.75|355.95|355.7|356|355.85|355.75|355.6|241
1625044800000|2021-06-30 09:20:00|356.05|355.45|356.05|355.45|356.15|355.55|355.95|355.35|0
1625045100000|2021-06-30 09:25:00|355.95|355.35|355.75|355.15|356.05|355.45|355.65|355.05|4
1625045400000|2021-06-30 09:30:00|355.65|355.05|355.85|355.25|355.85|355.25|355.55|354.95|0
1625045700000|2021-06-30 09:35:00|355.75|355.15|355.85|355.25|355.95|355.35|355.75|355.15|0
1625046000000|2021-06-30 09:40:00|355.75|355.15|355.85|355.25|355.85|355.25|355.75|355.15|0
1625046300000|2021-06-30 09:45:00|355.95|355.35|356.05|355.45|356.15|355.55|355.85|355.25|0
1625046600000|2021-06-30 09:50:00|356|355.8|356.2|356|356.25|356|355.95|355.75|23
1625046900000|2021-06-30 09:55:00|356.15|356.1|356.35|356.15|356.35|356.15|356.15|356.05|41
1625047200000|2021-06-30 10:00:00|356.4|356.25|356.5|356.3|356.55|356.4|356.35|356.25|37
1625047500000|2021-06-30 10:05:00|356.45|356.35|356.55|356.4|356.6|356.4|356.45|356.3|11
1625047800000|2021-06-30 10:10:00|356.6|356.35|356.6|356.4|356.6|356.4|356.55|356.35|2
1625048100000|2021-06-30 10:15:00|356.65|356.45|356.65|356.45|356.65|356.45|356.6|356.4|14
1625048400000|2021-06-30 10:20:00|356.6|356.4|356.7|356.5|356.7|356.55|356.6|356.4|36
1625048700000|2021-06-30 10:25:00|356.65|356.55|356.8|356.6|356.8|356.6|356.65|356.5|8
1625049000000|2021-06-30 10:30:00|356.75|356.65|356.7|356.55|356.85|356.65|356.7|356.55|9
1625049300000|2021-06-30 10:35:00|356.75|356.6|356.8|356.6|356.8|356.6|356.7|356.55|3
1625049600000|2021-06-30 10:40:00|356.85||356.8||356.85||356.8||2
1625049900000|2021-06-30 10:45:00|356.75|356.55|356.8|356.6|356.8|356.6|356.75|356.55|2
1625050200000|2021-06-30 10:50:00|356.85||356.85||356.85||356.8||7
1625050500000|2021-06-30 10:55:00|356.8|356.7|356.85|356.7|356.85|356.7|356.8|356.6|35
1625050800000|2021-06-30 11:00:00|356.9|356.75|356.85|356.7|356.9|356.75|356.85|356.7|39
1625051100000|2021-06-30 11:05:00|356.9|356.75|356.9|356.75|356.9|356.75|356.85|356.65|18
1625051400000|2021-06-30 11:10:00|356.95|356.8|357.2|357|357.2|357.05|356.95|356.8|15
1625051700000|2021-06-30 11:15:00|357.15|356.95|357.3|357.15|357.35|357.15|357.1|356.95|13
1625052000000|2021-06-30 11:20:00|357.35|357.1|357.35|357.2|357.4|357.25|357.3|357.1|20
1625052300000|2021-06-30 11:25:00|357.4|357.15|357.4|357.25|357.4|357.25|357.4|357.15|156
1625052600000|2021-06-30 11:30:00|357.45|357.3|357.5|357.35|357.55|357.4|357.45|357.25|64
1625052900000|2021-06-30 11:35:00|357.55|357.3|357.6|357.4|357.6|357.45|357.5|357.3|4
1625053200000|2021-06-30 11:40:00|357.65|357.45|357.6|357.4|357.65|357.45|357.6|357.35|12
1625053500000|2021-06-30 11:45:00|357.65|357.45|357.5|357.35|357.65|357.45|357.5|357.35|3
1625053800000|2021-06-30 11:50:00|357.55|357.4|357.6|357.4|357.6|357.45|357.5|357.35|6
1625054100000|2021-06-30 11:55:00|357.55|357.45|357.65|357.5|357.65|357.5|357.55|357.4|22
1625054400000|2021-06-30 12:00:00|357.7|357.55|357.7|357.5|357.7|357.55|357.6|357.45|81
1625054700000|2021-06-30 12:05:00|357.65|357.55|357.65|357.5|357.7|357.55|357.65|357.5|39
1625055000000|2021-06-30 12:10:00|357.6|357.45|357.7|357.5|357.7|357.5|357.6|357.45|76
1625055300000|2021-06-30 12:15:00|357.8|357.55|358|357.8|358|357.8|357.75|357.55|43
1625055600000|2021-06-30 12:20:00|357.95|357.75|357.9|357.75|357.95|357.8|357.85|357.7|38
1625055900000|2021-06-30 12:25:00|357.85|357.7|357.7|357.5|357.85|357.75|357.65|357.5|10
1625056200000|2021-06-30 12:30:00|357.65|357.55|357.7|357.55|357.7|357.55|357.65|357.5|53
1625056500000|2021-06-30 12:35:00|357.65|357.5|357.65|357.5|357.7|357.55|357.65|357.45|59
1625056800000|2021-06-30 12:40:00|357.7|357.55|357.75|357.55|357.75|357.55|357.65|357.5|72
1625057100000|2021-06-30 12:45:00|357.7|357.5|357.65|357.5|357.75|357.6|357.65|357.45|71
1625057400000|2021-06-30 12:50:00|357.7|357.55|357.85|357.6|357.85|357.6|357.65|357.55|31
1625057700000|2021-06-30 12:55:00|357.8||357.8||357.85||357.8||31
1625058000000|2021-06-30 13:00:00|357.75|357.55|357.75|357.6|357.75|357.6|357.65|357.5|28
1625058300000|2021-06-30 13:05:00|357.7|357.55|357.75|357.55|357.75|357.6|357.65|357.5|29
1625058600000|2021-06-30 13:10:00|357.7|357.5|357.65|357.5|357.75|357.55|357.65|357.45|41
1625058900000|2021-06-30 13:15:00|357.6|357.45|357.6|357.4|357.6|357.5|357.55|357.35|26
1625059200000|2021-06-30 13:20:00|357.55|357.45|357.35|357.2|357.6|357.45|357.35|357.15|16
1625059500000|2021-06-30 13:25:00|357.4|357.15|357.6|357.4|357.6|357.4|357.35|357.15|22
1625059800000|2021-06-30 13:30:00|357.65|357.45|357.6|357.45|357.7|357.55|357.55|357.35|83
1625060100000|2021-06-30 13:35:00|357.65|357.5|358|357.8|358|357.85|357.6|357.45|80
1625060400000|2021-06-30 13:40:00|357.95|357.75|358.05|357.8|358.05|357.8|357.95|357.75|22
1625060700000|2021-06-30 13:45:00|358|357.75|358.1|357.95|358.1|357.95|358|357.75|20
1625061000000|2021-06-30 13:50:00|358.05|357.9|357.8|357.65|358.1|357.95|357.8|357.65|38
1625061300000|2021-06-30 13:55:00|357.85|357.7|357.7|357.55|357.9|357.75|357.55|357.4|76
1625061600000|2021-06-30 14:00:00|357.75|357.6|357.8|357.6|357.85|357.6|357.65|357.5|32
1625061900000|2021-06-30 14:05:00|357.75|357.65|357.7|357.55|357.85|357.65|357.7|357.55|35
1625062200000|2021-06-30 14:10:00|357.75|357.5|357.85|357.65|357.85|357.65|357.65|357.45|40
1625062500000|2021-06-30 14:15:00|357.9|357.7|357.85|357.65|357.95|357.75|357.85|357.65|28
1625062800000|2021-06-30 14:20:00|357.9|357.7|357.8|357.65|358|357.85|357.75|357.6|42
1625063100000|2021-06-30 14:25:00|357.75|357.6|357.85|357.6|357.85|357.65|357.75|357.6|20
1625063400000|2021-06-30 14:30:00|357.8|357.65|358.1|357.9|358.1|357.95|357.8|357.65|19
1625063700000|2021-06-30 14:35:00|358.05|357.95|358|357.85|358.15|358|358|357.85|26
1625064000000|2021-06-30 14:40:00|358.05|357.9|357.85|357.7|358.1|357.9|357.75|357.6|33
1625064300000|2021-06-30 14:45:00|357.9|357.75|357.7|357.55|358|357.85|357.7|357.5|46
1625064600000|2021-06-30 14:50:00|357.65|357.5|357.55|357.35|357.65|357.5|357.5|357.35|20
1625064900000|2021-06-30 14:55:00|357.5|357.4|357.5|357.35|357.65|357.45|357.45|357.3|34
1625065200000|2021-06-30 15:00:00|357.55|357.3|357.35|357.15|357.55|357.3|357.2|357.05|34
1625065500000|2021-06-30 15:05:00|357.4|357.2|357.3|357.15|357.45|357.2|357.2|357.05|52
1625065800000|2021-06-30 15:10:00|357.25|357.1|357.2|357|357.3|357.1|357.1|356.95|32
1625066100000|2021-06-30 15:15:00|357.15|356.95|357.1|356.95|357.15|357|357|356.85|24
1625066400000|2021-06-30 15:20:00|357.15|357|357.55|357.4|357.6|357.4|357.15|357|84
1625066700000|2021-06-30 15:25:00|357.5|357.35|357.5|357.35|357.6|357.4|357.35|357.2|28
1625067000000|2021-06-30 15:30:00|357.55|357.4|357.55|357.35|357.6|357.4|357.45|357.3|22
1625067300000|2021-06-30 15:35:00|357.5|357.4|357.75|357.6|357.8|357.6|357.5|357.4|84
1625067600000|2021-06-30 15:40:00|357.7|357.55|357.7|357.55|357.85|357.65|357.7|357.55|29
1625067900000|2021-06-30 15:45:00|357.75|357.5|357.85|357.65|357.9|357.7|357.7|357.5|30
1625068200000|2021-06-30 15:50:00||357.7||357.7||357.7||357.65|1
1625068500000|2021-06-30 15:55:00|357.9|357.75|357.9|357.7|357.9|357.75|357.8|357.65|13
1625068800000|2021-06-30 16:00:00|357.85|357.75|357.8|357.65|357.9|357.75|357.8|357.6|14
1625069100000|2021-06-30 16:05:00|357.85|357.7|357.75|357.6|357.85|357.7|357.7|357.55|17
1625069400000|2021-06-30 16:10:00|357.7|357.55|357.85|357.65|357.85|357.7|357.7|357.55|6
1625069700000|2021-06-30 16:15:00|357.9|357.7|357.75|357.55|357.9|357.7|357.75|357.55|18
1625070000000|2021-06-30 16:20:00|357.7|357.5|357.7|357.45|357.75|357.55|357.65|357.45|17
1625070300000|2021-06-30 16:25:00|357.65|357.4|357.45|357.3|357.7|357.4|357.45|357.25|2
1625070600000|2021-06-30 16:30:00|357.5|357.25|357.6|357.4|357.6|357.4|357.4|357.2|13
1625070900000|2021-06-30 16:35:00|357.55||357.6||357.6||357.55||3
1625071200000|2021-06-30 16:40:00|357.55|357.35|357.6|357.4|357.6|357.45|357.55|357.3|2
1625071500000|2021-06-30 16:45:00|357.55|357.35|357.55|357.35|357.6|357.4|357.55|357.35|1
1625071800000|2021-06-30 16:50:00|357.6|357.3|357.55|357.35|357.6|357.35|357.55|357.3|2
1625072100000|2021-06-30 16:55:00|357.6|357.4|357.45|357.2|357.6|357.4|357.4|357.2|7
1625072400000|2021-06-30 17:00:00|||||||||1
1625072700000|2021-06-30 17:05:00|357.5|357.25|357.5|357.3|357.6|357.4|357.45|357.25|29
1625073000000|2021-06-30 17:10:00|357.55|357.2|357.4|357.15|357.55|357.2|357.35|357.1|58
1625073300000|2021-06-30 17:15:00|357.35|357.2|357.4|357.2|357.5|357.3|357.35|357.15|33
1625073600000|2021-06-30 17:20:00|357.35|357.15|357.45|357.25|357.45|357.3|357.35|357.15|10
1625073900000|2021-06-30 17:25:00|357.4|357.3|357.45|357.25|357.45|357.3|357.4|357.2|5
1625074200000|2021-06-30 17:30:00|357.4|357.3|357.45|357.25|357.45|357.3|357.4|357.25|6
1625074500000|2021-06-30 17:35:00|357.4|357.3|357.45|357.25|357.45|357.3|357.4|357.25|2
1625074800000|2021-06-30 17:40:00|357.4|357.3|357.5|357.35|357.5|357.35|357.4|357.25|7
1625075100000|2021-06-30 17:45:00|357.45|357.3|357.4|357.2|357.5|357.3|357.4|357.2|14
1625075400000|2021-06-30 17:50:00||357.25||357.2||357.25||357.2|3
1625075700000|2021-06-30 17:55:00|||||||||3
1625076000000|2021-06-30 18:00:00|357.35|357.15|357.3|357.1|357.35|357.15|357.25|357.1|11
1625076300000|2021-06-30 18:05:00|357.25|357.15|357.25|357.1|357.3|357.15|357.25|357.05|15
1625076600000|2021-06-30 18:10:00|357.2|357.05|357.25|357.1|357.3|357.1|357.2|357.05|4
1625076900000|2021-06-30 18:15:00|357.2|357.05|357.25|357.1|357.3|357.15|357.2|357.05|5
1625077200000|2021-06-30 18:20:00|357.3|357.15|357.4|357.2|357.4|357.2|357.3|357.15|9
1625077500000|2021-06-30 18:25:00||357.15||357.2||357.2||357.15|9
1625077800000|2021-06-30 18:30:00|||||||||1
1625078100000|2021-06-30 18:35:00|||||||||4
1625078400000|2021-06-30 18:40:00|||||||||3
1625078700000|2021-06-30 18:45:00|||||||||2
1625079000000|2021-06-30 18:50:00|357.35|357.15|357.2|357.05|357.35|357.15|357.2|357.05|32
1625079300000|2021-06-30 18:55:00|357.25|357.1|357.2|357.05|357.35|357.15|357.2|357.05|12
1625079600000|2021-06-30 19:00:00|357.25|357.1|357.25|357.05|357.3|357.1|357.15|357|14
1625079900000|2021-06-30 19:05:00|357.3|357.1|357.25|357.1|357.3|357.15|357.2|357.05|13
1625080200000|2021-06-30 19:10:00|357.3|357.15|357.25|357.05|357.35|357.15|357.25|357.05|13
1625080500000|2021-06-30 19:15:00|357.2|357.1|357.2|357|357.3|357.15|357.15|357|17
1625080800000|2021-06-30 19:20:00|357.25|357.05|357.3|357.1|357.3|357.1|357.25|357.05|9
1625081100000|2021-06-30 19:25:00|357.35|357.15|357.25|357.05|357.35|357.15|357.2|357.05|9
1625081400000|2021-06-30 19:30:00|357.2|357|357.35|357.15|357.35|357.15|357.15|356.95|28
1625081700000|2021-06-30 19:35:00|357.3|357.2|357.35|357.2|357.35|357.2|357.3|357.15|13
1625082000000|2021-06-30 19:40:00|357.4|357.25|357.4|357.2|357.4|357.25|357.35|357.2|10
1625082300000|2021-06-30 19:45:00|357.35|357.25|357.6|357.45|357.65|357.45|357.35|357.25|34
1625082600000|2021-06-30 19:50:00|357.5|357.4|357.8|357.55|357.8|357.6|357.45|357.3|32
1625082900000|2021-06-30 19:55:00|357.85|357.6|357.9|357.6|357.9|357.6|357.75|357.55|37
1625083200000|2021-06-30 20:00:00|358.05||358.1||358.1||358.05||51
1625083500000|2021-06-30 20:05:00|357.8||357.95||357.95||357.8||11
1625084100000|2021-06-30 20:15:00|357.85||357.95||357.95||357.85||2
1625084400000|2021-06-30 20:20:00|357.85||357.9||357.95||357.75||5
1625084700000|2021-06-30 20:25:00|357.8||357.9||357.9||357.8||1
1625085000000|2021-06-30 20:30:00|357.8||357.9||357.9||357.8||2
1625085300000|2021-06-30 20:35:00|357.95||358.05||358.05||357.95||7
1625085600000|2021-06-30 20:40:00|358|357.65|357.95|357.7|358|357.8|357.9|357.65|4
1625085900000|2021-06-30 20:45:00|357.85|357.6|357.95|357.6|357.95|357.6|357.85|357.6|3
1625086200000|2021-06-30 20:50:00|358||357.9||358||357.75||4
1625086500000|2021-06-30 20:55:00|357.8|357.55|358|357.6|358|357.6|357.8|357.55|12
1625086800000|2021-06-30 21:00:00|358.05|357.55|358.1|357.35|358.1|357.55|358.05|357.35|0
1625087400000|2021-06-30 21:10:00|358.15|357.4|358.05|357.45|358.15|357.55|358.05|357.4|0
1625090400000|2021-06-30 22:00:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1625090700000|2021-06-30 22:05:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1625091000000|2021-06-30 22:10:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1625091300000|2021-06-30 22:15:00|358.05|357.45|358.05|357.45|358.15|357.55|358.05|357.45|0
1625091600000|2021-06-30 22:20:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1625092800000|2021-06-30 22:40:00|358.25|357.65|358.25|357.65|358.25|357.65|358.15|357.55|0
1625093100000|2021-06-30 22:45:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1625093400000|2021-06-30 22:50:00|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1625094000000|2021-06-30 23:00:00|358.15|357.55|358.15|357.55|358.25|357.65|358.15|357.55|0
1625094600000|2021-06-30 23:10:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1625094900000|2021-06-30 23:15:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1625095200000|2021-06-30 23:20:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1625095500000|2021-06-30 23:25:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1625097600000|2021-07-01 00:00:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1625097900000|2021-07-01 00:05:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1625098200000|2021-07-01 00:10:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1625098800000|2021-07-01 00:20:00|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1625099100000|2021-07-01 00:25:00|358.35|357.75|358.35|357.75|358.35|357.75|358.25|357.65|0
1625099400000|2021-07-01 00:30:00|357.85|357.45|357.25|357.1|357.85|357.5|357.1|356.9|618
1625099700000|2021-07-01 00:35:00|357.3|357.15|357.25|357.05|357.5|357.35|357.2|357.05|255
1625100000000|2021-07-01 00:40:00|357.2|356.95|357.3|357.15|357.3|357.15|357.05|356.9|119
1625100300000|2021-07-01 00:45:00|357.25|357.1|357.15|357|357.3|357.15|357.1|356.9|145
1625100600000|2021-07-01 00:50:00|357.1|356.95|357|356.85|357.2|357.05|357|356.85|67
1625100900000|2021-07-01 00:55:00|356.95|356.8|357.15|356.95|357.2|357.05|356.9|356.75|161
1625101200000|2021-07-01 01:00:00|357.2|357|357.3|357.1|357.55|357.4|357.05|356.85|623
1625101500000|2021-07-01 01:05:00|357.4|357.15|357.5|357.35|357.6|357.45|357.2|357.05|305
1625101800000|2021-07-01 01:10:00|357.55|357.3|357.8|357.65|357.9|357.75|357.55|357.3|284
1625102100000|2021-07-01 01:15:00|357.75|357.6|357.3|357.15|357.75|357.6|357.3|357.1|160
1625102400000|2021-07-01 01:20:00|357.35|357.2|356.85|356.7|357.5|357.35|356.85|356.65|174
1625102700000|2021-07-01 01:25:00|356.9|356.75|356.9|356.7|357.05|356.85|356.8|356.65|280
1625103000000|2021-07-01 01:30:00|356.85|356.75|356.7|356.55|356.85|356.75|356.6|356.45|245
1625103300000|2021-07-01 01:35:00|356.65|356.5|356.56|356.41|356.65|356.5|356.45|356.3|182
1625103600000|2021-07-01 01:40:00|356.61|356.46|356.81|356.66|356.91|356.71|356.56|356.41|182
1625103900000|2021-07-01 01:45:00|356.76|356.56|356.61|356.46|356.81|356.66|356.51|356.36|100
1625104200000|2021-07-01 01:50:00|356.66|356.51|356.66|356.51|356.81|356.61|356.61|356.46|75
1625104500000|2021-07-01 01:55:00|356.71|356.56|356.91|356.71|357.01|356.81|356.71|356.56|176
1625104800000|2021-07-01 02:00:00|356.86|356.76|356.71|356.56|356.91|356.76|356.71|356.56|72
1625105100000|2021-07-01 02:05:00|356.76|356.61|357.01|356.86|357.06|356.91|356.76|356.56|180
1625105400000|2021-07-01 02:10:00|356.91|356.76|357.01|356.86|357.01|356.86|356.91|356.76|83
1625105700000|2021-07-01 02:15:00|357.06|356.91|357.01|356.86|357.06|356.91|356.86|356.71|189
1625106000000|2021-07-01 02:20:00|357.06|356.91|356.76|356.61|357.21|357.06|356.66|356.51|282
1625106300000|2021-07-01 02:25:00|356.81|356.66|356.61|356.46|356.81|356.66|356.61|356.46|75
1625106600000|2021-07-01 02:30:00|356.56|356.41|356.46|356.31|356.61|356.41|356.46|356.31|118
1625106900000|2021-07-01 02:35:00|356.41|356.26|356.66|356.51|356.66|356.51|356.36|356.21|118
1625107200000|2021-07-01 02:40:00|356.61|356.46|356.51|356.36|356.61|356.46|356.41|356.26|78
1625107500000|2021-07-01 02:45:00|356.46|356.31|356.36|356.21|356.46|356.31|356.31|356.16|107
1625107800000|2021-07-01 02:50:00|356.31|356.16|356.41|356.26|356.46|356.31|356.26|356.11|88
1625108100000|2021-07-01 02:55:00|356.36|356.21|356.41|356.26|356.46|356.31|356.31|356.16|98
1625108400000|2021-07-01 03:00:00|356.36|356.21|355.96|355.81|356.36|356.21|355.91|355.76|258
1625108700000|2021-07-01 03:05:00|355.91|355.76|356.11|355.96|356.11|355.96|355.91|355.76|151
1625109000000|2021-07-01 03:10:00|356.06|355.91|356.06|355.91|356.11|355.96|356.01|355.86|95
1625109300000|2021-07-01 03:15:00|356.11|355.96|356.11|355.96|356.16|356.01|356.06|355.91|163
1625109600000|2021-07-01 03:20:00|356.06|355.91|356.16|356.01|356.16|356.01|356.06|355.86|111
1625109900000|2021-07-01 03:25:00|356.11|355.96|356.01|355.86|356.16|356.01|356.01|355.86|123
1625110200000|2021-07-01 03:30:00|356.06|355.91|356.06|355.91|356.06|355.91|355.96|355.81|138
1625110500000|2021-07-01 03:35:00|356.01|355.86|355.91|355.76|356.01|355.86|355.91|355.76|94
1625110800000|2021-07-01 03:40:00|355.86|355.71|355.91|355.76|355.96|355.81|355.81|355.66|100
1625111100000|2021-07-01 03:45:00|355.86|355.71|355.91|355.76|355.96|355.81|355.86|355.71|126
1625111400000|2021-07-01 03:50:00|355.86|355.71|355.76|355.61|355.91|355.76|355.76|355.61|92
1625111700000|2021-07-01 03:55:00|355.81|355.66|356.06|355.91|356.06|355.91|355.76|355.61|92
1625112000000|2021-07-01 04:00:00|356.11|355.96|355.96|355.81|356.11|355.96|355.96|355.76|65
1625112300000|2021-07-01 04:05:00|356.01|355.76|356.01|355.86|356.06|355.91|356.01|355.76|59
1625112600000|2021-07-01 04:10:00|355.96|355.81|355.91|355.76|356.01|355.81|355.91|355.76|42
1625112900000|2021-07-01 04:15:00|356.01|355.81|356.11|355.96|356.16|355.96|356.01|355.81|48
1625113200000|2021-07-01 04:20:00|356.16|356.01|356.11|355.96|356.16|356.01|356.06|355.91|27
1625113500000|2021-07-01 04:25:00|356.16|356.01|356.16|356.01|356.21|356.06|356.16|356.01|36
1625113800000|2021-07-01 04:30:00|356.11|355.96|356.01|355.81|356.11|355.96|355.96|355.81|54
1625114100000|2021-07-01 04:35:00|355.96|355.86|356.06|355.91|356.11|355.91|355.96|355.86|16
1625114400000|2021-07-01 04:40:00|356.11|355.96|356.06|355.91|356.11|355.96|356.06|355.91|21
1625114700000|2021-07-01 04:45:00|356.01|355.86|356.06|355.91|356.06|355.91|356.01|355.86|134
1625115000000|2021-07-01 04:50:00|356.11|355.96|356.01|355.86|356.16|356.01|356.01|355.86|76
1625115300000|2021-07-01 04:55:00|355.96|355.81|355.86|355.71|356.01|355.81|355.86|355.71|165
1625115600000|2021-07-01 05:00:00|355.91|355.76|355.86|355.71|355.96|355.81|355.86|355.71|88
1625115900000|2021-07-01 05:05:00|355.91|355.76|355.61|355.46|355.96|355.76|355.61|355.46|232
1625116200000|2021-07-01 05:10:00|355.56|355.41|355.61|355.46|355.76|355.56|355.46|355.31|209
1625116500000|2021-07-01 05:15:00|355.56|355.41|355.06|354.86|355.66|355.46|354.86|354.71|1116
1625116800000|2021-07-01 05:20:00|355.01|354.91|355.06|354.91|355.16|354.96|354.96|354.81|172
1625117100000|2021-07-01 05:25:00|355.11|354.96|355.36|355.21|355.41|355.26|355.11|354.96|123
1625117400000|2021-07-01 05:30:00|355.31|355.16|355.41|355.21|355.41|355.26|355.26|355.11|133
1625117700000|2021-07-01 05:35:00|355.36|355.26|355.16|355.01|355.36|355.26|355.11|354.96|113
1625118000000|2021-07-01 05:40:00|355.21|355.06|355.21|355.01|355.26|355.11|355.06|354.91|257
1625118300000|2021-07-01 05:45:00|355.16|354.96|355.36|355.21|355.36|355.21|355.11|354.91|66
1625118600000|2021-07-01 05:50:00|355.31|355.11|355.46|355.31|355.46|355.31|355.26|355.11|54
1625118900000|2021-07-01 05:55:00|355.41|355.26|355.46|355.31|355.46|355.31|355.36|355.21|49
1625119200000|2021-07-01 06:00:00|355.51|355.26|355.31|355.16|355.51|355.26|355.21|355.01|133
1625119500000|2021-07-01 06:05:00|355.36|355.21|355.41|355.26|355.46|355.31|355.31|355.16|48
1625119800000|2021-07-01 06:10:00|355.46|355.31|355.61|355.46|355.71|355.56|355.46|355.31|89
1625120100000|2021-07-01 06:15:00|355.66|355.51|355.66|355.51|355.71|355.51|355.51|355.36|77
1625120400000|2021-07-01 06:20:00|355.61|355.46|355.56|355.41|355.71|355.56|355.56|355.41|48
1625120700000|2021-07-01 06:25:00|355.51|355.36|355.56|355.41|355.66|355.46|355.51|355.31|54
1625121000000|2021-07-01 06:30:00|355.61|355.46|355.56|355.41|355.71|355.56|355.56|355.41|83
1625121300000|2021-07-01 06:35:00|355.51|355.36|355.51|355.36|355.61|355.46|355.46|355.31|70
1625121600000|2021-07-01 06:40:00|355.46|355.31|355.56|355.41|355.56|355.41|355.41|355.26|106
1625121900000|2021-07-01 06:45:00|355.61|355.36|355.66|355.51|355.71|355.56|355.61|355.36|84
1625122200000|2021-07-01 06:50:00|355.71|355.56|355.66|355.51|355.71|355.56|355.61|355.46|96
1625122500000|2021-07-01 06:55:00|355.71|355.56|355.86|355.71|355.86|355.71|355.66|355.51|95
1625122800000|2021-07-01 07:00:00|355.81|355.66|355.71|355.56|356.01|355.81|355.66|355.46|274
1625123100000|2021-07-01 07:05:00|355.76|355.61|355.66|355.51|355.76|355.61|355.61|355.46|132
1625123400000|2021-07-01 07:10:00|355.71|355.56|355.76|355.61|355.76|355.61|355.71|355.56|136
1625123700000|2021-07-01 07:15:00|355.71|355.56|355.71|355.56|355.81|355.66|355.71|355.56|216
1625124000000|2021-07-01 07:20:00|355.66|355.51|355.81|355.66|355.86|355.71|355.56|355.41|245
1625124300000|2021-07-01 07:25:00|355.76|355.56|355.71|355.56|355.81|355.66|355.61|355.46|212
1625124600000|2021-07-01 07:30:00|355.76|355.61|355.96|355.81|356.01|355.81|355.71|355.56|264
1625124900000|2021-07-01 07:35:00|355.91|355.76|356.06|355.86|356.31|356.16|355.91|355.76|323
1625125200000|2021-07-01 07:40:00|356.11|355.91|356.06|355.91|356.16|356.01|356.01|355.81|178
1625125500000|2021-07-01 07:45:00|356.11|355.96|356.26|356.11|356.36|356.21|356.06|355.91|155
1625125800000|2021-07-01 07:50:00|356.31|356.16|356.21|356.06|356.46|356.31|356.21|356.06|191
1625126100000|2021-07-01 07:55:00|356.26|356.11|356.26|356.11|356.41|356.26|356.26|356.11|194
1625126400000|2021-07-01 08:00:00|356.21|356.06|356.26|356.11|356.31|356.16|356.16|356.01|184
1625126700000|2021-07-01 08:05:00|356.21|356.06|356.11|355.96|356.21|356.06|356.01|355.86|181
1625127000000|2021-07-01 08:10:00|356.16|356.01|355.86|355.71|356.16|356.01|355.86|355.71|127
1625127300000|2021-07-01 08:15:00|355.91|355.66|355.76|355.61|355.91|355.76|355.71|355.56|260
1625127600000|2021-07-01 08:20:00|355.81|355.66|355.51|355.36|355.86|355.66|355.41|355.26|333
1625127900000|2021-07-01 08:25:00|355.56|355.41|355.61|355.46|355.71|355.56|355.46|355.31|150
1625128200000|2021-07-01 08:30:00|355.56|355.41|355.76|355.61|355.76|355.61|355.41|355.26|325
1625128500000|2021-07-01 08:35:00|355.71|355.51|355.91|355.71|355.91|355.76|355.66|355.46|366
1625128800000|2021-07-01 08:40:00|355.86|355.76|355.86|355.71|355.96|355.76|355.71|355.56|170
1625129100000|2021-07-01 08:45:00|355.81|355.66|355.86|355.66|355.86|355.71|355.71|355.56|201
1625129400000|2021-07-01 08:50:00|355.81|355.61|355.91|355.76|355.91|355.76|355.76|355.61|204
1625129700000|2021-07-01 08:55:00|355.96|355.81|356.06|355.86|356.11|355.96|355.81|355.66|506
1625130000000|2021-07-01 09:00:00|356.01|355.81|356.21|356.01|356.21|356.06|355.81|355.61|815
1625130300000|2021-07-01 09:05:00|356.16|355.96|356.01|355.86|356.16|355.96|355.91|355.76|367
1625130600000|2021-07-01 09:10:00|355.96|355.76|355.71|355.51|355.96|355.76|355.66|355.51|171
1625130900000|2021-07-01 09:15:00|355.66|355.46|355.51|355.31|355.66|355.46|355.51|355.31|82
1625131200000|2021-07-01 09:20:00|355.86|355.26|355.66|355.06|355.86|355.26|355.66|355.06|0
1625131500000|2021-07-01 09:25:00|355.76|355.16|355.86|355.26|355.86|355.26|355.66|355.06|10
1625131800000|2021-07-01 09:30:00|355.76|355.16|355.96|355.36|355.96|355.36|355.76|355.16|0
1625132400000|2021-07-01 09:40:00|355.86|355.26|355.76|355.16|355.86|355.26|355.66|355.06|0
1625132700000|2021-07-01 09:45:00|355.66|355.06|355.66|355.06|355.86|355.26|355.66|355.06|0
1625133000000|2021-07-01 09:50:00|355.61|355.41|355.76|355.61|355.76|355.61|355.51|355.36|68
1625133300000|2021-07-01 09:55:00|355.81|355.66|355.81|355.66|355.81|355.66|355.76|355.61|24
1625133600000|2021-07-01 10:00:00|355.76|355.61|355.66|355.46|355.81|355.61|355.56|355.41|54
1625133900000|2021-07-01 10:05:00|355.61|355.51|355.76|355.61|355.76|355.61|355.61|355.46|26
1625134200000|2021-07-01 10:10:00|355.71|355.56|355.76|355.56|355.81|355.66|355.71|355.56|23
1625134500000|2021-07-01 10:15:00|355.71|355.61|355.71|355.56|355.76|355.61|355.71|355.56|7
1625134800000|2021-07-01 10:20:00|355.66|355.51|355.46|355.31|355.66|355.51|355.46|355.31|75
1625135100000|2021-07-01 10:25:00|355.41|355.26|355.46|355.31|355.46|355.31|355.36|355.21|46
1625135400000|2021-07-01 10:30:00|355.41|355.26|355.51|355.36|355.51|355.36|355.36|355.21|18
1625135700000|2021-07-01 10:35:00|355.46|355.31|355.46|355.31|355.51|355.36|355.41|355.26|13
1625136000000|2021-07-01 10:40:00|355.41|355.26|355.36|355.21|355.41|355.26|355.31|355.16|45
1625136300000|2021-07-01 10:45:00|355.31|355.16|355.41|355.26|355.46|355.31|355.31|355.16|41
1625136600000|2021-07-01 10:50:00|355.36|355.21|355.26|355.11|355.36|355.21|355.21|355.06|31
1625136900000|2021-07-01 10:55:00|355.21|355.06|355.36|355.16|355.36|355.16|355.21|355.06|37
1625137200000|2021-07-01 11:00:00|355.31|355.11|355.31|355.11|355.41|355.21|355.21|355.06|47
1625137500000|2021-07-01 11:05:00|355.26|355.16|355.31|355.16|355.36|355.21|355.21|355.06|18
1625137800000|2021-07-01 11:10:00|355.36|355.21|355.26|355.11|355.41|355.26|355.21|355.06|30
1625138100000|2021-07-01 11:15:00|355.31|355.06|355.31|355.16|355.41|355.26|355.31|355.06|13
1625138400000|2021-07-01 11:20:00|355.36|355.21|355.26|355.11|355.36|355.21|355.21|355.06|18
1625138700000|2021-07-01 11:25:00|355.31|355.16|355.41|355.21|355.41|355.26|355.31|355.11|14
1625139000000|2021-07-01 11:30:00|355.36|355.26|355.46|355.31|355.51|355.36|355.36|355.21|22
1625139300000|2021-07-01 11:35:00|355.51|355.36|355.66|355.51|355.71|355.51|355.51|355.36|38
1625139600000|2021-07-01 11:40:00|355.71|355.46|355.66|355.51|355.71|355.51|355.61|355.46|34
1625139900000|2021-07-01 11:45:00|355.61|355.46|355.61|355.46|355.66|355.51|355.61|355.46|30
1625140200000|2021-07-01 11:50:00|355.66|355.51|355.71|355.56|355.71|355.56|355.61|355.46|48
1625140500000|2021-07-01 11:55:00|355.76|355.61|355.86|355.71|355.86|355.71|355.76|355.56|37
1625140800000|2021-07-01 12:00:00|355.91|355.76|355.86|355.71|355.96|355.76|355.86|355.71|37
1625141100000|2021-07-01 12:05:00|355.81|355.66|355.91|355.76|355.91|355.76|355.76|355.61|27
1625141400000|2021-07-01 12:10:00|355.86|355.71|355.76|355.61|355.91|355.76|355.76|355.61|14
1625141700000|2021-07-01 12:15:00||355.56||355.56||355.61||355.56|8
1625142000000|2021-07-01 12:20:00||355.51||355.56||355.56||355.51|6
1625142300000|2021-07-01 12:25:00||355.51||355.36||355.51||355.36|4
1625142600000|2021-07-01 12:30:00|355.71|355.26|355.61|355.36|355.71|355.36|355.46|355.26|18
1625142900000|2021-07-01 12:35:00|355.66||355.61||355.66||355.61||4
1625143200000|2021-07-01 12:40:00||355.41||355.36||355.41||355.36|2
1625143500000|2021-07-01 12:45:00|355.56|355.31|355.61|355.46|355.61|355.46|355.46|355.31|30
1625143800000|2021-07-01 12:50:00|355.66|355.51|355.71|355.56|355.81|355.66|355.66|355.51|50
1625144100000|2021-07-01 12:55:00|355.76|355.61|355.76|355.61|355.81|355.66|355.76|355.61|39
1625144400000|2021-07-01 13:00:00|355.71|355.56|355.86|355.71|355.86|355.71|355.71|355.56|20
1625144700000|2021-07-01 13:05:00|355.91|355.76|355.86|355.71|355.91|355.76|355.86|355.66|22
1625145000000|2021-07-01 13:10:00|355.91|355.76|355.91|355.76|355.91|355.76|355.86|355.71|36
1625145300000|2021-07-01 13:15:00|355.86|355.71|355.91|355.76|355.91|355.76|355.86|355.71|34
1625145600000|2021-07-01 13:20:00|355.96|355.71|355.96|355.76|355.96|355.76|355.86|355.71|50
1625145900000|2021-07-01 13:25:00|356.01|355.81|356.06|355.91|356.06|355.91|356.01|355.81|26
1625146200000|2021-07-01 13:30:00|356.11|355.96|356.16|355.96|356.21|356.01|356.01|355.86|113
1625146500000|2021-07-01 13:35:00|356.11|355.91|356.21|356.06|356.31|356.16|356.06|355.91|120
1625146800000|2021-07-01 13:40:00|356.26|356.11|356.26|356.11|356.26|356.11|356.21|356.06|57
1625147100000|2021-07-01 13:45:00|356.31|356.06|356.31|356.16|356.36|356.21|356.26|356.06|37
1625147400000|2021-07-01 13:50:00|356.26|356.11|356.06|355.91|356.26|356.11|356.06|355.91|63
1625147700000|2021-07-01 13:55:00|356.11|355.96|356.21|356.06|356.26|356.11|356.06|355.91|68
1625148000000|2021-07-01 14:00:00|356.26|356.11|356.36|356.16|356.46|356.31|356.16|355.96|121
1625148300000|2021-07-01 14:05:00|356.41|356.26|356.41|356.26|356.51|356.31|356.36|356.21|83
1625148600000|2021-07-01 14:10:00|356.36|356.21|356.36|356.21|356.41|356.26|356.36|356.16|56
1625148900000|2021-07-01 14:15:00|356.31|356.16|356.31|356.16|356.41|356.26|356.31|356.16|63
1625149200000|2021-07-01 14:20:00|356.36|356.21|356.41|356.26|356.46|356.26|356.31|356.16|127
1625149500000|2021-07-01 14:25:00|356.46|356.31|356.51|356.36|356.51|356.36|356.41|356.21|143
1625149800000|2021-07-01 14:30:00|356.66|356.51|356.86|356.66|356.91|356.76|356.66|356.51|452
1625150100000|2021-07-01 14:35:00|356.81|356.71|356.86|356.66|356.86|356.71|356.81|356.66|40
1625150400000|2021-07-01 14:40:00|356.91|356.71|356.91|356.76|356.91|356.76|356.86|356.66|44
1625150700000|2021-07-01 14:45:00|356.96|356.81|356.91|356.71|357.06|356.86|356.91|356.71|78
1625151000000|2021-07-01 14:50:00|356.86|356.76|357.01|356.86|357.06|356.91|356.86|356.71|23
1625151300000|2021-07-01 14:55:00|356.96|356.81|357.01|356.86|357.01|356.86|356.96|356.76|34
1625151600000|2021-07-01 15:00:00|357.06|356.91|356.76|356.61|357.06|356.91|356.76|356.56|54
1625151900000|2021-07-01 15:05:00|356.81|356.66|356.76|356.61|356.86|356.71|356.76|356.56|58
1625152200000|2021-07-01 15:10:00|356.71|356.56|356.46|356.31|356.71|356.56|356.46|356.26|24
1625152500000|2021-07-01 15:15:00|356.51|356.36|356.26|356.11|356.61|356.46|356.26|356.06|74
1625152800000|2021-07-01 15:20:00|356.21|356.06|356.21|356.06|356.26|356.11|356.11|355.91|40
1625153100000|2021-07-01 15:25:00|356.16|356.01|356.41|356.26|356.41|356.26|356.16|356.01|137
1625153400000|2021-07-01 15:30:00|356.51|356.31|356.46|356.31|356.66|356.46|356.46|356.31|21
1625153700000|2021-07-01 15:35:00|356.56|356.26|356.26|356.06|356.56|356.26|356.21|356.06|31
1625154000000|2021-07-01 15:40:00|356.21|356.11|356.36|356.16|356.36|356.16|356.21|356.06|42
1625154300000|2021-07-01 15:45:00|356.31||356.36||356.36||356.31||19
1625154600000|2021-07-01 15:50:00|||||||||3
1625154900000|2021-07-01 15:55:00|356.41|356.21|356.36|356.16|356.41|356.21|356.36|356.16|10
1625155200000|2021-07-01 16:00:00|356.31|356.11|356.26|356.11|356.36|356.11|356.26|356.11|10
1625155500000|2021-07-01 16:05:00|356.31|356.16|356.31|356.16|356.36|356.16|356.26|356.11|13
1625155800000|2021-07-01 16:10:00|356.26|356.11|356.16|356.01|356.31|356.11|356.16|356.01|36
1625156100000|2021-07-01 16:15:00|356.21|356.06|356.16|355.96|356.21|356.06|356.11|355.96|7
1625156400000|2021-07-01 16:20:00|356.11||356.21||356.21||356.11||7
1625156700000|2021-07-01 16:25:00|356.16|356.06|356.26|356.11|356.26|356.11|356.16|356.06|3
1625157000000|2021-07-01 16:30:00|356.31|356.16|356.31|356.11|356.31|356.16|356.21|356.06|11
1625157300000|2021-07-01 16:35:00|356.26|356.16|356.36|356.16|356.36|356.16|356.26|356.11|14
1625157600000|2021-07-01 16:40:00|||||||||1
1625157900000|2021-07-01 16:45:00|356.41||356.36||356.41||356.36||9
1625158200000|2021-07-01 16:50:00|356.41|356.21|356.51|356.31|356.56|356.41|356.41|356.21|32
1625158500000|2021-07-01 16:55:00|356.46|356.26|356.51|356.31|356.51|356.36|356.41|356.21|15
1625158800000|2021-07-01 17:00:00|356.46|356.26|356.66|356.41|356.71|356.41|356.41|356.26|74
1625159100000|2021-07-01 17:05:00|356.56||356.66||356.71||356.56||13
1625159400000|2021-07-01 17:10:00|356.71|356.56|356.76|356.46|356.76|356.56|356.66|356.41|16
1625159700000|2021-07-01 17:15:00||356.51||356.56||356.61||356.51|8
1625160000000|2021-07-01 17:20:00|356.71|356.61|356.76|356.56|356.76|356.61|356.66|356.51|11
1625160300000|2021-07-01 17:25:00|356.66|356.51|356.66|356.51|356.76|356.56|356.66|356.46|16
1625160600000|2021-07-01 17:30:00|356.71|356.56|356.86|356.61|356.86|356.61|356.71|356.51|15
1625160900000|2021-07-01 17:35:00|356.91|356.76|357.01|356.81|357.01|356.81|356.86|356.71|39
1625161200000|2021-07-01 17:40:00|356.96|356.76|357.01|356.76|357.01|356.81|356.91|356.76|8
1625161500000|2021-07-01 17:45:00||356.81||356.71||356.81||356.71|5
1625161800000|2021-07-01 17:50:00|356.91|356.76|356.96|356.76|356.96|356.76|356.91|356.66|23
1625162100000|2021-07-01 17:55:00||356.71||356.71||356.71||356.71|0
1625162400000|2021-07-01 18:00:00||356.66||356.76||356.76||356.66|1
1625162700000|2021-07-01 18:05:00|357.01|356.81|357.01|356.86|357.01|356.86|357.01|356.76|2
1625163000000|2021-07-01 18:10:00|356.96|356.81|356.96|356.81|356.96|356.81|356.96|356.81|4
1625163300000|2021-07-01 18:15:00|356.91|356.76|357.01|356.86|357.01|356.86|356.91|356.76|13
1625163600000|2021-07-01 18:20:00|357.06|356.81|357.06|356.91|357.06|356.91|357.06|356.81|11
1625163900000|2021-07-01 18:25:00|357.11|356.96|357.16|357.01|357.16|357.01|357.11|356.91|15
1625164200000|2021-07-01 18:30:00|357.21|357.06|357.21|357.06|357.21|357.06|357.21|357.06|28
1625164500000|2021-07-01 18:35:00|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|13
1625164800000|2021-07-01 18:40:00|357.21|357.06|357.26|357.11|357.26|357.11|357.21|357.06|30
1625165100000|2021-07-01 18:45:00|357.31|357.16|357.31|357.16|357.31|357.16|357.31|357.16|5
1625165400000|2021-07-01 18:50:00|357.26|357.11|357.26|357.11|357.31|357.16|357.26|357.11|13
1625165700000|2021-07-01 18:55:00|357.31|357.06|357.31|357.11|357.31|357.16|357.31|357.06|9
1625166000000|2021-07-01 19:00:00||357.16||357.16||357.16||357.11|8
1625166300000|2021-07-01 19:05:00|357.26|357.11|357.31|357.11|357.31|357.16|357.21|357.06|10
1625166600000|2021-07-01 19:10:00||357.16||357.16||357.16||357.11|1
1625166900000|2021-07-01 19:15:00|357.36|357.21|357.41|357.21|357.41|357.21|357.36|357.21|8
1625167200000|2021-07-01 19:20:00|357.36|357.26|357.46|357.31|357.46|357.31|357.36|357.21|22
1625167500000|2021-07-01 19:25:00|||||||||1
1625167800000|2021-07-01 19:30:00|357.51|357.36|357.41|357.26|357.51|357.36|357.41|357.26|12
1625168100000|2021-07-01 19:35:00|357.36|357.21|357.41|357.21|357.46|357.31|357.36|357.21|28
1625168400000|2021-07-01 19:40:00|357.36|357.26|357.41|357.21|357.41|357.26|357.36|357.21|12
1625168700000|2021-07-01 19:45:00|357.36|357.26|357.36|357.21|357.41|357.26|357.36|357.21|22
1625169000000|2021-07-01 19:50:00|357.41|357.26|357.26|357.11|357.41|357.26|357.26|357.11|71
1625169300000|2021-07-01 19:55:00|357.31|357.16|357.41|357.21|357.46|357.31|357.31|357.16|80
1625169600000|2021-07-01 20:00:00|357.36|357.26|357.41|357.21|357.41|357.26|357.36|357.21|4
1625169900000|2021-07-01 20:05:00|357.36|357.16|357.36|357.16|357.36|357.21|357.31|357.16|6
1625170200000|2021-07-01 20:10:00|357.31|357.11|357.31|357.16|357.31|357.16|357.31|357.11|4
1625170500000|2021-07-01 20:15:00|357.36|357.21|357.31|357.16|357.36|357.21|357.31|357.16|2
1625170800000|2021-07-01 20:20:00|357.26|357.11|357.26|357.11|357.26|357.11|357.26|357.11|2
1625171100000|2021-07-01 20:25:00|357.31|357.16|357.31|357.11|357.36|357.21|357.26|357.11|3
1625171400000|2021-07-01 20:30:00|357.26|357.16|357.36|357.21|357.36|357.21|357.26|357.11|2
1625171700000|2021-07-01 20:35:00|357.31|357.16|357.31|357.16|357.31|357.16|357.31|357.16|0
1625172000000|2021-07-01 20:40:00|357.36|357.21|357.31|357.16|357.36|357.21|357.31|357.16|8
1625172300000|2021-07-01 20:45:00|357.36|357.21|357.31|357.16|357.36|357.21|357.31|357.16|2
1625172600000|2021-07-01 20:50:00|357.36|357.21|357.41|357.21|357.41|357.21|357.31|357.16|3
1625172900000|2021-07-01 20:55:00|357.36|357.16|357.36|357.16|357.36|357.21|357.31|357.11|7
1625173200000|2021-07-01 21:00:00||357.11||357.11||357.11||357.11|0
1625173800000|2021-07-01 21:10:00|357.51|357.16|357.56|356.96|357.66|357.16|357.51|356.96|9
1625174100000|2021-07-01 21:15:00|357.66|357.06|357.56|356.96|357.66|357.06|357.56|356.96|0
1625174400000|2021-07-01 21:20:00|357.66|357.06|357.56|356.96|357.66|357.06|357.56|356.96|0
1625176800000|2021-07-01 22:00:00|357.46|356.86|357.46|356.86|357.56|356.96|357.46|356.86|0
1625177700000|2021-07-01 22:15:00|357.56|356.96|357.56|356.96|357.56|356.96|357.56|356.96|0
1625180400000|2021-07-01 23:00:00|357.66|357.06|357.66|357.06|357.66|357.06|357.56|356.96|0
1625182500000|2021-07-01 23:35:00|357.56|356.96|357.56|356.96|357.66|357.06|357.56|356.96|0
1625184300000|2021-07-02 00:05:00|357.66|357.06|357.66|357.06|357.66|357.06|357.56|356.96|0
1625184900000|2021-07-02 00:15:00|357.76|357.16|357.66|357.06|357.76|357.16|357.66|357.06|0
1625185200000|2021-07-02 00:20:00|357.76|357.16|357.66|357.06|357.76|357.16|357.66|357.06|0
1625185500000|2021-07-02 00:25:00|357.76|357.16|357.66|357.06|357.76|357.16|357.66|357.06|0
1625185800000|2021-07-02 00:30:00|357.31|357.01|356.91|356.71|357.31|357.01|356.71|356.51|343
1625186100000|2021-07-02 00:35:00|356.86|356.81|357.16|357.01|357.31|357.16|356.86|356.66|304
1625186400000|2021-07-02 00:40:00|357.26|357.06|357.21|357.01|357.51|357.31|357.11|356.96|171
1625186700000|2021-07-02 00:45:00|357.26|357.06|356.81|356.61|357.41|357.21|356.81|356.61|468
1625187000000|2021-07-02 00:50:00|356.76|356.66|356.86|356.71|356.91|356.76|356.76|356.61|203
1625187300000|2021-07-02 00:55:00|356.91|356.76|357.21|357.01|357.21|357.06|356.76|356.61|227
1625187600000|2021-07-02 01:00:00|357.26|357.06|356.76|356.61|357.26|357.11|356.76|356.61|511
1625187900000|2021-07-02 01:05:00|356.81|356.66|356.76|356.61|356.91|356.76|356.51|356.36|357
1625188200000|2021-07-02 01:10:00|356.86|356.66|356.96|356.76|357.06|356.91|356.81|356.66|203
1625188500000|2021-07-02 01:15:00|356.91|356.81|356.86|356.71|356.96|356.81|356.56|356.41|357
1625188800000|2021-07-02 01:20:00|356.91|356.76|356.61|356.46|356.96|356.81|356.56|356.41|263
1625189100000|2021-07-02 01:25:00|356.56|356.41|356.68|356.53|356.73|356.58|356.46|356.31|178
1625189400000|2021-07-02 01:30:00|356.63|356.48|356.68|356.48|357.03|356.83|356.63|356.48|292
1625189700000|2021-07-02 01:35:00|356.63|356.53|356.78|356.63|356.88|356.73|356.53|356.38|150
1625190000000|2021-07-02 01:40:00|356.83|356.68|357.18|357.03|357.18|357.03|356.68|356.53|174
1625190300000|2021-07-02 01:45:00|357.13|356.98|357.03|356.88|357.33|357.13|357.03|356.88|226
1625190600000|2021-07-02 01:50:00|356.98|356.83|356.88|356.73|357.08|356.93|356.78|356.63|113
1625190900000|2021-07-02 01:55:00|356.93|356.78|356.68|356.53|356.98|356.83|356.63|356.48|177
1625191200000|2021-07-02 02:00:00|356.63|356.48|356.78|356.63|356.93|356.78|356.63|356.48|147
1625191500000|2021-07-02 02:05:00|356.83|356.68|356.93|356.78|356.98|356.83|356.83|356.68|116
1625191800000|2021-07-02 02:10:00|356.98|356.83|357.13|356.98|357.13|356.98|356.93|356.78|137
1625192100000|2021-07-02 02:15:00|357.18|357.03|357.13|356.98|357.23|357.08|357.08|356.93|64
1625192400000|2021-07-02 02:20:00|357.08|356.93|356.78|356.63|357.08|356.93|356.78|356.63|103
1625192700000|2021-07-02 02:25:00|356.73|356.58|356.53|356.38|356.73|356.63|356.53|356.38|87
1625193000000|2021-07-02 02:30:00|356.58|356.43|356.68|356.48|356.68|356.53|356.53|356.38|124
1625193300000|2021-07-02 02:35:00|356.73|356.53|356.73|356.58|356.78|356.63|356.68|356.48|72
1625193600000|2021-07-02 02:40:00|356.68|356.53|356.53|356.38|356.73|356.58|356.53|356.33|336
1625193900000|2021-07-02 02:45:00|356.48|356.33|356.38|356.23|356.58|356.43|356.33|356.18|147
1625194200000|2021-07-02 02:50:00|356.43|356.28|356.18|356.03|356.48|356.33|356.08|355.93|256
1625194500000|2021-07-02 02:55:00|356.23|356.08|356.18|355.98|356.28|356.13|355.88|355.73|195
1625194800000|2021-07-02 03:00:00|356.13|355.93|355.93|355.78|356.13|355.98|355.93|355.78|98
1625195100000|2021-07-02 03:05:00|355.88|355.73|355.78|355.63|355.98|355.83|355.78|355.63|226
1625195400000|2021-07-02 03:10:00|355.73|355.58|355.48|355.28|355.73|355.58|355.43|355.28|416
1625195700000|2021-07-02 03:15:00|355.53|355.33|355.73|355.58|355.88|355.73|355.53|355.33|211
1625196000000|2021-07-02 03:20:00|355.68|355.53|355.53|355.38|355.83|355.68|355.48|355.33|134
1625196300000|2021-07-02 03:25:00|355.48|355.33|355.43|355.23|355.53|355.38|355.43|355.23|173
1625196600000|2021-07-02 03:30:00|355.38|355.28|355.38|355.23|355.48|355.33|355.28|355.08|138
1625196900000|2021-07-02 03:35:00|355.43|355.18|355.38|355.23|355.48|355.33|355.28|355.13|138
1625197200000|2021-07-02 03:40:00|355.43|355.28|355.48|355.28|355.48|355.33|355.28|355.13|139
1625197500000|2021-07-02 03:45:00|355.43|355.23|355.48|355.33|355.63|355.48|355.43|355.23|143
1625197800000|2021-07-02 03:50:00|355.53|355.28|355.43|355.28|355.63|355.48|355.43|355.28|166
1625198100000|2021-07-02 03:55:00|355.38|355.23|355.38|355.23|355.43|355.28|355.33|355.18|63
1625198400000|2021-07-02 04:00:00|355.43|355.28|355.48|355.33|355.53|355.38|355.38|355.23|70
1625198700000|2021-07-02 04:05:00|355.43|355.28|355.58|355.38|355.58|355.43|355.38|355.23|61
1625199000000|2021-07-02 04:10:00|355.53|355.43|355.58|355.43|355.63|355.48|355.48|355.33|53
1625199300000|2021-07-02 04:15:00|355.53|355.38|355.58|355.38|355.63|355.48|355.43|355.28|105
1625199600000|2021-07-02 04:20:00|355.53|355.33|355.48|355.28|355.68|355.48|355.38|355.23|147
1625199900000|2021-07-02 04:25:00|355.43|355.23|355.63|355.43|355.63|355.48|355.38|355.23|146
1625200200000|2021-07-02 04:30:00|355.58|355.48|355.48|355.28|355.63|355.48|355.38|355.23|243
1625200500000|2021-07-02 04:35:00|355.53|355.33|355.38|355.23|355.53|355.38|355.33|355.18|104
1625200800000|2021-07-02 04:40:00|355.33|355.18|355.33|355.18|355.43|355.28|355.33|355.18|20
1625201100000|2021-07-02 04:45:00|355.28|355.13|355.23|355.08|355.33|355.18|355.23|355.08|25
1625201400000|2021-07-02 04:50:00|355.18|355.03|355.18|355.03|355.23|355.08|355.13|354.98|38
1625201700000|2021-07-02 04:55:00|355.23|355.08|355.18|355.03|355.23|355.08|355.13|354.98|32
1625202000000|2021-07-02 05:00:00|355.28|355.08|355.33|355.13|355.38|355.18|355.08|354.93|126
1625202300000|2021-07-02 05:05:00|355.28|355.18|355.48|355.28|355.48|355.33|355.28|355.13|55
1625202600000|2021-07-02 05:10:00|355.43|355.23|355.48|355.33|355.53|355.38|355.38|355.23|81
1625202900000|2021-07-02 05:15:00|355.53|355.38|355.33|355.18|355.58|355.38|355.33|355.18|189
1625203200000|2021-07-02 05:20:00|355.38|355.23|355.88|355.68|355.88|355.73|355.38|355.18|127
1625203500000|2021-07-02 05:25:00|355.83|355.73|356.13|355.93|356.13|355.98|355.83|355.73|81
1625203800000|2021-07-02 05:30:00|356.08|355.98|356.18|355.98|356.18|356.03|356.03|355.88|182
1625204100000|2021-07-02 05:35:00|356.13|355.93|355.83|355.68|356.18|355.98|355.83|355.63|99
1625204400000|2021-07-02 05:40:00|355.88|355.73|355.83|355.68|355.88|355.73|355.68|355.48|36
1625204700000|2021-07-02 05:45:00|355.88|355.73|355.98|355.83|356.13|355.93|355.88|355.73|55
1625205000000|2021-07-02 05:50:00|355.93|355.78|356.03|355.88|356.08|355.88|355.83|355.68|36
1625205300000|2021-07-02 05:55:00|355.98|355.83|355.78|355.58|355.98|355.83|355.73|355.58|32
1625205600000|2021-07-02 06:00:00|355.73|355.63|355.68|355.53|355.88|355.68|355.63|355.48|50
1625205900000|2021-07-02 06:05:00|355.73|355.58|355.73|355.58|355.78|355.63|355.68|355.53|52
1625206200000|2021-07-02 06:10:00|355.68|355.48|355.53|355.38|355.68|355.53|355.53|355.38|38
1625206500000|2021-07-02 06:15:00|355.48|355.33|355.23|355.08|355.53|355.38|355.23|355.08|87
1625206800000|2021-07-02 06:20:00|355.18|355.03|355.13|354.98|355.18|355.03|355.08|354.93|29
1625207100000|2021-07-02 06:25:00|355.18|355.03|355.53|355.38|355.58|355.43|355.13|354.98|195
1625207400000|2021-07-02 06:30:00|355.48|355.33|355.58|355.38|355.58|355.38|355.43|355.23|57
1625207700000|2021-07-02 06:35:00|355.53|355.43|355.28|355.13|355.58|355.43|355.28|355.08|40
1625208000000|2021-07-02 06:40:00|355.33|355.18|355.43|355.28|355.53|355.33|355.28|355.13|66
1625208300000|2021-07-02 06:45:00|355.38|355.23|355.28|355.13|355.38|355.23|355.28|355.13|29
1625208600000|2021-07-02 06:50:00|355.23|355.08|355.48|355.33|355.48|355.33|355.23|355.08|62
1625208900000|2021-07-02 06:55:00|355.53|355.28|355.43|355.28|355.53|355.28|355.33|355.18|84
1625209200000|2021-07-02 07:00:00|355.48|355.33|355.28|355.13|355.63|355.48|355.28|355.13|186
1625209500000|2021-07-02 07:05:00|355.23|355.08|355.13|354.98|355.23|355.08|355.03|354.88|128
1625209800000|2021-07-02 07:10:00|355.18|355.03|355.23|355.08|355.28|355.13|355.03|354.88|155
1625210100000|2021-07-02 07:15:00|355.28|355.13|355.18|355.03|355.38|355.23|355.18|355.03|73
1625210400000|2021-07-02 07:20:00|355.13|354.98|355.33|355.18|355.33|355.18|355.13|354.93|154
1625210700000|2021-07-02 07:25:00|355.38|355.23|355.53|355.38|355.58|355.43|355.33|355.18|169
1625211000000|2021-07-02 07:30:00|355.63|355.43|355.48|355.33|355.63|355.48|355.43|355.28|136
1625211300000|2021-07-02 07:35:00|355.43|355.28|355.43|355.28|355.53|355.33|355.33|355.18|159
1625211600000|2021-07-02 07:40:00|355.38|355.23|355.33|355.18|355.53|355.33|355.28|355.13|131
1625211900000|2021-07-02 07:45:00|355.28|355.13|355.18|355.03|355.33|355.18|355.18|355.03|163
1625212200000|2021-07-02 07:50:00|355.23|355.08|355.23|355.08|355.28|355.13|355.23|355.03|86
1625212500000|2021-07-02 07:55:00|355.28|355.13|355.38|355.23|355.53|355.33|355.28|355.13|146
1625212800000|2021-07-02 08:00:00|355.33|355.18|355.48|355.33|355.53|355.38|355.33|355.18|71
1625213100000|2021-07-02 08:05:00|355.43|355.23|355.33|355.18|355.43|355.23|355.33|355.18|66
1625213400000|2021-07-02 08:10:00|355.38|355.08|355.18|355.03|355.38|355.08|355.08|354.93|157
1625213700000|2021-07-02 08:15:00|355.13|354.98|355.08|354.93|355.18|355.03|354.93|354.78|239
1625214000000|2021-07-02 08:20:00|355.03|354.88|355.08|354.93|355.13|354.98|355.03|354.88|114
1625214300000|2021-07-02 08:25:00|355.13|354.98|355.18|355.03|355.18|355.03|355.13|354.98|96
1625214600000|2021-07-02 08:30:00|355.13|354.98|355.18|355.03|355.28|355.13|354.98|354.83|317
1625214900000|2021-07-02 08:35:00|355.23|355.08|355.33|355.18|355.38|355.23|355.18|355.03|292
1625215200000|2021-07-02 08:40:00|355.38|355.23|355.48|355.28|355.48|355.33|355.23|355.08|286
1625215500000|2021-07-02 08:45:00|355.43|355.23|355.53|355.33|355.53|355.38|355.28|355.13|430
1625215800000|2021-07-02 08:50:00|355.48|355.28|355.33|355.18|355.58|355.38|355.28|355.13|422
1625216100000|2021-07-02 08:55:00|355.38|355.23|355.63|355.43|355.63|355.43|355.33|355.18|473
1625216400000|2021-07-02 09:00:00|355.53|355.33|355.63|355.48|355.68|355.53|355.43|355.23|610
1625216700000|2021-07-02 09:05:00|355.58|355.43|355.58|355.38|355.63|355.48|355.48|355.33|243
1625217000000|2021-07-02 09:10:00|355.53|355.43|355.48|355.28|355.63|355.48|355.43|355.28|115
1625217300000|2021-07-02 09:15:00|355.38|355.23|355.78|355.58|355.78|355.58|355.38|355.23|185
1625217600000|2021-07-02 09:20:00|355.88|355.28|355.78|355.18|355.88|355.28|355.78|355.18|2
1625217900000|2021-07-02 09:25:00|355.88|355.28|355.78|355.18|355.88|355.28|355.68|355.08|2
1625218200000|2021-07-02 09:30:00|355.88|355.28|355.78|355.18|355.88|355.28|355.78|355.18|0
1625218500000|2021-07-02 09:35:00|355.88|355.28|355.88|355.28|355.88|355.28|355.78|355.18|0
1625218800000|2021-07-02 09:40:00|355.98|355.38|355.98|355.38|355.98|355.38|355.88|355.28|0
1625219100000|2021-07-02 09:45:00|356.08|355.48|356.08|355.48|356.08|355.48|355.98|355.38|0
1625219400000|2021-07-02 09:50:00|355.83|355.58|355.73|355.53|355.88|355.73|355.68|355.48|28
1625219700000|2021-07-02 09:55:00|355.78|355.58|355.68|355.48|355.83|355.63|355.63|355.48|2
1625220000000|2021-07-02 10:00:00|355.73|355.53|355.78|355.63|355.83|355.63|355.63|355.43|5
1625220300000|2021-07-02 10:05:00|355.83|355.68|355.83|355.68|355.88|355.68|355.78|355.63|13
1625220600000|2021-07-02 10:10:00|355.78|355.63|355.83|355.68|355.83|355.68|355.78|355.58|16
1625220900000|2021-07-02 10:15:00|355.78|355.63|355.78|355.58|355.78|355.63|355.78|355.58|3
1625221200000|2021-07-02 10:20:00|355.73|355.53|355.78|355.53|355.78|355.53|355.73|355.53|3
1625221500000|2021-07-02 10:25:00||355.58||355.53||355.58||355.53|0
1625221800000|2021-07-02 10:30:00||355.48||355.48||355.58||355.48|2
1625222100000|2021-07-02 10:35:00||355.53||355.53||355.58||355.48|0
1625222400000|2021-07-02 10:40:00|355.73|355.58|355.78|355.58|355.78|355.58|355.73|355.53|16
1625222700000|2021-07-02 10:45:00|355.83||355.78||355.83||355.73||7
1625223000000|2021-07-02 10:50:00|355.83||355.73||355.83||355.73||8
1625223300000|2021-07-02 10:55:00|355.78|355.63|355.78|355.63|355.78|355.63|355.73|355.58|29
1625223600000|2021-07-02 11:00:00|355.83|355.68|355.93|355.73|355.93|355.73|355.73|355.58|33
1625223900000|2021-07-02 11:05:00|355.88|355.68|355.88|355.68|355.93|355.73|355.83|355.68|5
1625224200000|2021-07-02 11:10:00|355.83|355.73|355.83|355.68|355.83|355.73|355.83|355.58|2
1625224500000|2021-07-02 11:15:00|355.88|355.73|355.83|355.58|355.88|355.73|355.78|355.58|5
1625224800000|2021-07-02 11:20:00||355.63||355.63||355.68||355.58|2
1625225100000|2021-07-02 11:25:00||355.58||355.58||355.58||355.58|0
1625225400000|2021-07-02 11:30:00||355.63||355.63||355.63||355.63|2
1625225700000|2021-07-02 11:35:00|355.88|355.68|355.78|355.58|355.88|355.68|355.73|355.58|6
1625226000000|2021-07-02 11:40:00|355.73|355.53|355.78|355.58|355.78|355.63|355.73|355.53|7
1625226300000|2021-07-02 11:45:00|355.73||355.78||355.78||355.73||4
1625226600000|2021-07-02 11:50:00|355.83|355.53|355.83|355.58|355.83|355.58|355.83|355.53|2
1625227200000|2021-07-02 12:00:00|355.73|355.63|355.78|355.58|355.83|355.63|355.73|355.58|8
1625227500000|2021-07-02 12:05:00|355.73|355.53|355.78|355.58|355.78|355.58|355.68|355.48|1
1625227800000|2021-07-02 12:10:00|355.73|355.53|355.73|355.58|355.78|355.58|355.63|355.48|3
1625228100000|2021-07-02 12:15:00|355.78|355.53|355.73|355.58|355.83|355.63|355.68|355.53|13
1625228400000|2021-07-02 12:20:00|355.68|355.53|355.73|355.53|355.73|355.58|355.63|355.48|10
1625228700000|2021-07-02 12:25:00|355.78|355.58|355.88|355.43|355.93|355.58|355.78|355.43|1
1625229000000|2021-07-02 12:30:00|355.83|355.48|356.08|355.83|356.08|355.88|355.78|355.48|39
1625229300000|2021-07-02 12:35:00|356.03|355.78|356.18|355.98|356.23|356.08|356.03|355.78|112
1625229600000|2021-07-02 12:40:00|356.23|355.93|356.23|356.03|356.33|356.13|356.18|355.93|40
1625229900000|2021-07-02 12:45:00|356.18|356.08|356.18|355.98|356.23|356.08|356.08|355.93|13
1625230200000|2021-07-02 12:50:00|356.13|356.03|356.08|355.93|356.18|356.03|356.08|355.88|36
1625230500000|2021-07-02 12:55:00|356.13|355.98|356.08|355.88|356.13|355.98|356.03|355.88|11
1625230800000|2021-07-02 13:00:00|356.03|355.93|355.98|355.78|356.08|355.93|355.93|355.78|67
1625231100000|2021-07-02 13:05:00|355.93|355.83|355.98|355.78|356.03|355.83|355.93|355.78|16
1625231400000|2021-07-02 13:10:00|355.93|355.73|355.83|355.68|355.98|355.73|355.83|355.68|27
1625231700000|2021-07-02 13:15:00|355.88|355.73|356.03|355.88|356.08|355.88|355.83|355.68|11
1625232000000|2021-07-02 13:20:00|356.08|355.83|355.93|355.78|356.08|355.88|355.93|355.78|3
1625232300000|2021-07-02 13:25:00|355.88|355.73|355.83|355.68|355.93|355.78|355.78|355.58|7
1625232600000|2021-07-02 13:30:00|355.88|355.63|355.48|355.33|355.88|355.68|355.48|355.33|69
1625232900000|2021-07-02 13:35:00|355.43|355.28|355.73|355.53|355.78|355.58|355.43|355.28|37
1625233200000|2021-07-02 13:40:00|355.68|355.58|355.73|355.58|355.73|355.58|355.63|355.48|48
1625233500000|2021-07-02 13:45:00|355.78|355.63|355.78|355.58|355.93|355.78|355.73|355.58|23
1625233800000|2021-07-02 13:50:00|355.83|355.53|355.78|355.58|355.83|355.58|355.63|355.48|17
1625234100000|2021-07-02 13:55:00|355.73|355.53|355.73|355.58|355.78|355.58|355.68|355.53|18
1625234400000|2021-07-02 14:00:00|355.68|355.53|355.63|355.43|355.83|355.58|355.63|355.43|18
1625234700000|2021-07-02 14:05:00|355.68|355.48|355.48|355.33|355.68|355.48|355.48|355.33|18
1625235000000|2021-07-02 14:10:00|355.53|355.38|355.23|354.98|355.53|355.38|355.18|354.98|47
1625235300000|2021-07-02 14:15:00|355.18|355.03|355.08|354.93|355.23|355.08|355.08|354.93|97
1625235600000|2021-07-02 14:20:00|355.13|354.98|355.18|354.98|355.23|355.03|355.03|354.83|71
1625235900000|2021-07-02 14:25:00|355.23|355.03|355.23|355.08|355.33|355.18|355.18|354.98|83
1625236200000|2021-07-02 14:30:00|355.28|355.03|355.18|355.03|355.28|355.03|355.13|354.98|21
1625236500000|2021-07-02 14:35:00|355.13|354.98|355.18|354.98|355.23|355.08|355.08|354.93|30
1625236800000|2021-07-02 14:40:00|355.13|355.03|355.13|354.98|355.18|355.03|355.08|354.93|11
1625237100000|2021-07-02 14:45:00|355.18|354.93|355.18|354.98|355.18|355.03|355.18|354.93|23
1625237400000|2021-07-02 14:50:00|355.13|355.03|355.18|355.03|355.18|355.03|355.13|354.93|16
1625237700000|2021-07-02 14:55:00|355.23|355.08|355.23|355.08|355.28|355.13|355.18|355.08|22
1625238000000|2021-07-02 15:00:00|355.28|355.13|355.18|355.03|355.28|355.13|355.18|354.98|31
1625238300000|2021-07-02 15:05:00|355.23|355.08|355.28|355.13|355.33|355.18|355.23|355.03|13
1625238600000|2021-07-02 15:10:00|355.33|355.18|355.33|355.18|355.38|355.23|355.28|355.08|38
1625238900000|2021-07-02 15:15:00|355.38|355.23|355.28|355.08|355.38|355.23|355.28|355.08|6
1625239200000|2021-07-02 15:20:00|355.33|355.13|355.33|355.18|355.33|355.18|355.23|355.08|8
1625239500000|2021-07-02 15:25:00|355.38|355.23|355.38|355.23|355.43|355.23|355.33|355.23|14
1625239800000|2021-07-02 15:30:00|355.43|355.28|355.43|355.23|355.43|355.28|355.33|355.18|12
1625240100000|2021-07-02 15:35:00|355.38|355.28|355.48|355.28|355.48|355.33|355.38|355.23|7
1625240400000|2021-07-02 15:40:00|355.43|355.33|355.38|355.18|355.48|355.33|355.38|355.18|8
1625240700000|2021-07-02 15:45:00|||||||||29
1625241000000|2021-07-02 15:50:00||355.13||355.18||355.18||355.13|15
1625241300000|2021-07-02 15:55:00|355.43|355.13|355.38|355.18|355.43|355.18|355.38|355.13|2
1625241600000|2021-07-02 16:00:00||355.13||355.18||355.18||355.13|0
1625241900000|2021-07-02 16:05:00|355.33|355.13|355.33|355.18|355.33|355.18|355.28|355.13|2
1625242200000|2021-07-02 16:10:00|355.28|355.13|355.33|355.18|355.33|355.18|355.28|355.13|0
1625242500000|2021-07-02 16:15:00|355.38|355.23|355.48|355.28|355.48|355.28|355.33|355.23|10
1625242800000|2021-07-02 16:20:00|355.43|355.23|355.43|355.28|355.48|355.33|355.43|355.23|3
1625243100000|2021-07-02 16:25:00|355.48|355.23|355.48|355.33|355.53|355.33|355.43|355.23|5
1625243400000|2021-07-02 16:30:00|355.43|355.28|355.48|355.33|355.48|355.33|355.43|355.28|5
1625243700000|2021-07-02 16:35:00|355.53|355.38|355.53|355.33|355.53|355.38|355.43|355.28|5
1625244000000|2021-07-02 16:40:00|355.48|355.38|355.58|355.38|355.58|355.38|355.48|355.38|3
1625244300000|2021-07-02 16:45:00|355.53||355.58||355.58||355.53||0
1625244600000|2021-07-02 16:50:00|355.53||355.58||355.58||355.53||0
1625244900000|2021-07-02 16:55:00|355.53|355.43|355.58|355.38|355.58|355.43|355.48|355.33|9
1625245200000|2021-07-02 17:00:00|355.63|355.43|355.63|355.38|355.63|355.43|355.63|355.38|3
1625245500000|2021-07-02 17:05:00||355.43||355.43||355.48||355.43|1
1625245800000|2021-07-02 17:10:00|355.58|355.38|355.63|355.38|355.63|355.38|355.58|355.38|18
1625246400000|2021-07-02 17:20:00|355.58|355.43|355.63|355.43|355.63|355.43|355.58|355.43|0
1625246700000|2021-07-02 17:25:00|355.68|355.48|355.68|355.53|355.68|355.53|355.68|355.48|5
1625247000000|2021-07-02 17:30:00|355.63|355.48|355.68|355.53|355.73|355.58|355.63|355.48|23
1625247300000|2021-07-02 17:35:00|355.73|355.58|355.73|355.58|355.78|355.58|355.68|355.53|13
1625247600000|2021-07-02 17:40:00|355.78||355.78||355.78||355.73||1
1625247900000|2021-07-02 17:45:00|355.73||355.78||355.78||355.73||0
1625248200000|2021-07-02 17:50:00|355.73||355.73||355.78||355.73||3
1625248500000|2021-07-02 17:55:00|355.78|355.63|355.83|355.68|355.83|355.68|355.78|355.63|7
1625248800000|2021-07-02 18:00:00|355.88|355.73|355.88|355.73|355.93|355.78|355.83|355.68|30
1625249100000|2021-07-02 18:05:00|355.93|355.78|355.98|355.78|355.98|355.78|355.93|355.78|6
1625249700000|2021-07-02 18:15:00|||||||||1
1625250600000|2021-07-02 18:30:00|||||||||1
1625250900000|2021-07-02 18:35:00|355.93||355.93||355.93||355.93||3
1625251200000|2021-07-02 18:40:00|||||||||3
1625251500000|2021-07-02 18:45:00|355.98|355.83|355.98|355.78|356.03|355.88|355.98|355.78|27
1625251800000|2021-07-02 18:50:00||355.73||355.78||355.78||355.73|0
1625252100000|2021-07-02 18:55:00|||||||||5
1625252400000|2021-07-02 19:00:00|||||||||1
1625252700000|2021-07-02 19:05:00|||||||||1
1625253000000|2021-07-02 19:10:00|356.03||355.98||356.03||355.98||0
1625253300000|2021-07-02 19:15:00|356.03|355.83|355.98|355.83|356.03|355.83|355.98|355.83|3
1625253600000|2021-07-02 19:20:00||355.78||355.78||355.78||355.78|7
1625253900000|2021-07-02 19:25:00|355.93|355.73|355.88|355.68|355.98|355.78|355.88|355.68|8
1625254200000|2021-07-02 19:30:00|355.83|355.73|355.83|355.63|355.93|355.73|355.78|355.63|5
1625254500000|2021-07-02 19:35:00|355.78|355.58|355.78|355.63|355.78|355.63|355.73|355.58|11
1625254800000|2021-07-02 19:40:00|355.73|355.58|355.78|355.58|355.83|355.63|355.73|355.58|5
1625255100000|2021-07-02 19:45:00|355.83|355.63|355.93|355.78|355.93|355.78|355.83|355.63|15
1625255400000|2021-07-02 19:50:00|355.98|355.73|355.98|355.78|355.98|355.83|355.98|355.73|19
1625255700000|2021-07-02 19:55:00|356.03|355.73|356.08|355.93|356.08|355.93|355.98|355.73|92
1625256000000|2021-07-02 20:00:00|356.13|355.88|355.98|355.83|356.13|355.98|355.93|355.78|30
1625256300000|2021-07-02 20:05:00||355.78||355.78||355.78||355.78|2
1625256600000|2021-07-02 20:10:00||355.73||355.78||355.78||355.73|0
1625257500000|2021-07-02 20:25:00||355.73||355.78||355.78||355.73|0
1625257800000|2021-07-02 20:30:00||355.73||355.73||355.73||355.73|0
1625258400000|2021-07-02 20:40:00|356.13|355.78|355.98|355.78|356.13|355.83|355.93|355.73|21
1625258700000|2021-07-02 20:45:00|356.03|355.73|355.98|355.73|356.03|355.78|355.98|355.73|4
1625259300000|2021-07-02 20:55:00|356.08|355.78|356.03|355.33|356.08|355.78|355.98|355.33|21
1625436000000|2021-07-04 22:00:00|356.18|355.58|356.18|355.58|356.18|355.58|356.08|355.48|0
1625436300000|2021-07-04 22:05:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1625439600000|2021-07-04 23:00:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1625440200000|2021-07-04 23:10:00|356.08|355.48|356.08|355.48|356.18|355.58|356.08|355.48|0
1625440500000|2021-07-04 23:15:00|356.18|355.58|356.08|355.48|356.18|355.58|356.08|355.48|0
1625441100000|2021-07-04 23:25:00|356.18|355.58|356.18|355.58|356.18|355.58|356.08|355.48|0
1625441400000|2021-07-04 23:30:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1625441700000|2021-07-04 23:35:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1625442000000|2021-07-04 23:40:00|356.08|355.48|356.08|355.48|356.08|355.48|356.08|355.48|0
1625442600000|2021-07-04 23:50:00|356.18|355.58|356.08|355.48|356.18|355.58|356.08|355.48|0
1625442900000|2021-07-04 23:55:00|355.98|355.38|356.08|355.48|356.08|355.48|355.98|355.38|0
1625443200000|2021-07-05 00:00:00|355.98|355.38|355.88|355.28|356.08|355.48|355.88|355.28|0
1625443500000|2021-07-05 00:05:00|355.78|355.18|355.88|355.28|355.88|355.28|355.78|355.18|0
1625443800000|2021-07-05 00:10:00|355.78|355.18|355.88|355.28|355.88|355.28|355.78|355.18|0
1625444100000|2021-07-05 00:15:00|355.98|355.38|355.98|355.38|355.98|355.38|355.88|355.28|0
1625444400000|2021-07-05 00:20:00|356.08|355.48|355.98|355.38|356.08|355.48|355.98|355.38|0
1625444700000|2021-07-05 00:25:00|356.08|355.48|355.98|355.38|356.08|355.48|355.98|355.38|0
1625445000000|2021-07-05 00:30:00|356.03|355.68|355.03|354.88|356.03|355.78|355.03|354.88|345
1625445300000|2021-07-05 00:35:00|355.08|354.93|355.13|354.98|355.23|355.08|354.83|354.68|282
1625445600000|2021-07-05 00:40:00|355.08|354.93|355.73|355.58|355.78|355.58|355.08|354.93|271
1625445900000|2021-07-05 00:45:00|355.78|355.53|355.63|355.43|355.88|355.68|355.53|355.33|145
1625446200000|2021-07-05 00:50:00|355.58|355.48|355.58|355.43|355.63|355.48|355.43|355.23|141
1625446500000|2021-07-05 00:55:00|355.53|355.38|355.43|355.28|355.78|355.63|355.33|355.18|98
1625446800000|2021-07-05 01:00:00|355.38|355.18|356.23|356.03|356.33|356.18|355.38|355.18|447
1625447100000|2021-07-05 01:05:00|356.18|355.98|356.68|356.48|356.68|356.53|356.03|355.88|377
1625447400000|2021-07-05 01:10:00|356.63|356.53|356.73|356.53|356.88|356.73|356.43|356.28|436
1625447700000|2021-07-05 01:15:00|356.68|356.58|356.28|356.13|356.73|356.58|356.23|356.08|448
1625448000000|2021-07-05 01:20:00|356.33|356.08|355.93|355.78|356.38|356.23|355.83|355.68|339
1625448300000|2021-07-05 01:25:00|356.03|355.83|355.88|355.73|356.13|355.98|355.88|355.73|155
1625448600000|2021-07-05 01:30:00|355.93|355.68|356.08|355.88|356.13|355.98|355.88|355.68|126
1625448900000|2021-07-05 01:35:00|356.03|355.83|356.03|355.88|356.08|355.88|355.93|355.78|46
1625449200000|2021-07-05 01:40:00|356.08|355.93|356.13|355.98|356.18|356.03|356.03|355.88|74
1625449500000|2021-07-05 01:45:00|356.08|355.93|356.17|355.97|356.23|356.08|356.08|355.93|22
1625449800000|2021-07-05 01:50:00|356.12|356.02|356.32|356.17|356.37|356.22|356.07|355.92|70
1625450100000|2021-07-05 01:55:00|356.37|356.22|356.02|355.87|356.37|356.22|355.97|355.82|84
1625450400000|2021-07-05 02:00:00|356.07|355.92|355.97|355.82|356.07|355.92|355.87|355.72|74
1625450700000|2021-07-05 02:05:00|356.02|355.87|356.07|355.92|356.07|355.92|355.87|355.72|25
1625451000000|2021-07-05 02:10:00|356.02|355.87|356.02|355.87|356.07|355.92|355.82|355.67|67
1625451300000|2021-07-05 02:15:00|356.07|355.82|356.07|355.87|356.22|356.02|356.02|355.82|141
1625451600000|2021-07-05 02:20:00|356.02|355.92|355.97|355.82|356.07|355.92|355.82|355.67|38
1625451900000|2021-07-05 02:25:00|355.92|355.77|355.97|355.82|356.02|355.87|355.87|355.72|26
1625452200000|2021-07-05 02:30:00|356.02|355.87|356.27|356.07|356.27|356.07|355.92|355.77|48
1625452500000|2021-07-05 02:35:00|356.22|356.02|356.32|356.12|356.32|356.17|356.17|355.97|92
1625452800000|2021-07-05 02:40:00|356.27|356.17|356.47|356.27|356.52|356.37|356.27|356.12|79
1625453100000|2021-07-05 02:45:00|356.42|356.32|356.27|356.12|356.47|356.32|356.27|356.12|33
1625453400000|2021-07-05 02:50:00|356.22|356.07|356.27|356.07|356.37|356.22|356.22|356.07|45
1625453700000|2021-07-05 02:55:00|356.22|356.12|356.32|356.12|356.32|356.17|356.22|356.07|30
1625454000000|2021-07-05 03:00:00|356.27|356.17|356.27|356.12|356.42|356.27|356.27|356.07|98
1625454300000|2021-07-05 03:05:00|356.32|356.17|356.47|356.32|356.47|356.32|356.32|356.17|41
1625454600000|2021-07-05 03:10:00|356.52|356.37|356.62|356.47|356.62|356.47|356.47|356.32|79
1625454900000|2021-07-05 03:15:00|356.57|356.42|356.57|356.42|356.67|356.47|356.47|356.32|50
1625455200000|2021-07-05 03:20:00|356.52|356.37|356.57|356.42|356.57|356.42|356.52|356.32|32
1625455500000|2021-07-05 03:25:00|356.52|356.37|356.57|356.42|356.67|356.47|356.52|356.37|80
1625455800000|2021-07-05 03:30:00|356.52|356.37|356.42|356.27|356.52|356.42|356.42|356.22|45
1625456100000|2021-07-05 03:35:00|356.47|356.22|356.62|356.42|356.62|356.47|356.47|356.22|58
1625456400000|2021-07-05 03:40:00|356.57|356.47|356.57|356.42|356.57|356.47|356.47|356.32|45
1625456700000|2021-07-05 03:45:00|356.62|356.47|356.52|356.37|356.62|356.47|356.52|356.37|45
1625457000000|2021-07-05 03:50:00|356.57|356.42|356.52|356.37|356.57|356.42|356.52|356.37|30
1625457300000|2021-07-05 03:55:00|356.57|356.42|356.47|356.32|356.62|356.47|356.42|356.27|269
1625457600000|2021-07-05 04:00:00|356.52|356.27|356.77|356.62|356.77|356.62|356.42|356.27|225
1625457900000|2021-07-05 04:05:00|356.82|356.52|356.42|356.22|356.82|356.62|356.42|356.22|164
1625458200000|2021-07-05 04:10:00|356.47|356.27|356.47|356.32|356.52|356.37|356.42|356.22|89
1625458500000|2021-07-05 04:15:00|356.52|356.37|356.47|356.32|356.52|356.37|356.37|356.17|76
1625458800000|2021-07-05 04:20:00|356.42|356.27|356.42|356.22|356.52|356.37|356.42|356.22|171
1625459100000|2021-07-05 04:25:00|356.47|356.32|356.52|356.37|356.52|356.37|356.42|356.22|40
1625459400000|2021-07-05 04:30:00|356.47|356.32|356.72|356.52|356.72|356.57|356.47|356.32|140
1625459700000|2021-07-05 04:35:00|356.67|356.57|356.57|356.42|356.72|356.57|356.52|356.37|79
1625460000000|2021-07-05 04:40:00|356.62|356.47|356.52|356.37|356.72|356.57|356.52|356.37|99
1625460300000|2021-07-05 04:45:00|356.47|356.32|356.57|356.42|356.62|356.47|356.47|356.32|149
1625460600000|2021-07-05 04:50:00|356.62|356.47|356.62|356.47|356.77|356.62|356.57|356.42|221
1625460900000|2021-07-05 04:55:00|356.57|356.42|356.57|356.37|356.62|356.47|356.47|356.32|35
1625461200000|2021-07-05 05:00:00|356.62|356.42|356.52|356.32|356.67|356.52|356.47|356.32|70
1625461500000|2021-07-05 05:05:00|356.47|356.37|356.52|356.37|356.57|356.42|356.47|356.32|20
1625461800000|2021-07-05 05:10:00|356.57|356.42|356.52|356.32|356.57|356.42|356.47|356.32|18
1625462100000|2021-07-05 05:15:00|356.47|356.37|356.52|356.37|356.57|356.42|356.47|356.32|58
1625462400000|2021-07-05 05:20:00|356.57|356.42|356.52|356.37|356.57|356.42|356.47|356.32|75
1625462700000|2021-07-05 05:25:00|356.57|356.32|356.47|356.32|356.57|356.42|356.42|356.27|22
1625463000000|2021-07-05 05:30:00|356.52|356.37|356.47|356.32|356.52|356.37|356.42|356.22|24
1625463300000|2021-07-05 05:35:00|356.42|356.27|356.42|356.27|356.52|356.37|356.42|356.27|108
1625463600000|2021-07-05 05:40:00|356.47|356.32|356.47|356.32|356.52|356.37|356.42|356.22|85
1625463900000|2021-07-05 05:45:00|356.52|356.37|356.47|356.27|356.57|356.42|356.42|356.22|130
1625464200000|2021-07-05 05:50:00|356.42|356.32|356.37|356.22|356.57|356.37|356.37|356.22|89
1625464500000|2021-07-05 05:55:00|356.42|356.17|356.52|356.37|356.52|356.37|356.37|356.17|31
1625464800000|2021-07-05 06:00:00|356.47|356.32|356.22|356.07|356.47|356.32|356.22|356.07|77
1625465100000|2021-07-05 06:05:00|356.17|356.02|356.12|355.97|356.32|356.17|356.07|355.92|114
1625465400000|2021-07-05 06:10:00|356.07|355.92|356.12|355.97|356.17|356.02|356.07|355.92|65
1625465700000|2021-07-05 06:15:00|356.07|355.92|356.07|355.87|356.17|355.97|356.02|355.82|223
1625466000000|2021-07-05 06:20:00|356.02|355.82|356.12|355.97|356.17|356.02|355.97|355.82|87
1625466300000|2021-07-05 06:25:00|356.17|356.02|356.27|356.12|356.27|356.12|356.07|355.92|211
1625466600000|2021-07-05 06:30:00|356.22|356.07|356.32|356.17|356.32|356.17|356.12|355.97|98
1625466900000|2021-07-05 06:35:00|356.27|356.12|356.42|356.22|356.42|356.27|356.27|356.12|12
1625467200000|2021-07-05 06:40:00|356.37|356.17|356.32|356.17|356.37|356.22|356.27|356.12|21
1625467500000|2021-07-05 06:45:00|356.27|356.12|356.22|356.07|356.32|356.17|356.12|355.97|173
1625467800000|2021-07-05 06:50:00|356.17|356.02|356.27|356.12|356.32|356.17|356.17|356.02|44
1625468100000|2021-07-05 06:55:00|356.32|356.17|356.27|356.12|356.37|356.22|356.27|356.12|95
1625468400000|2021-07-05 07:00:00|356.32|356.17|356.27|356.12|356.37|356.22|356.12|355.97|161
1625468700000|2021-07-05 07:05:00|356.22|356.07|356.17|356.02|356.27|356.12|356.17|356.02|103
1625469000000|2021-07-05 07:10:00|356.12|355.97|356.02|355.87|356.12|355.97|356.02|355.87|118
1625469300000|2021-07-05 07:15:00|355.97|355.82|355.87|355.72|356.02|355.87|355.87|355.72|147
1625469600000|2021-07-05 07:20:00|355.82|355.67|355.77|355.62|355.92|355.77|355.72|355.57|188
1625469900000|2021-07-05 07:25:00|355.67|355.52|355.67|355.52|355.72|355.57|355.52|355.37|363
1625470200000|2021-07-05 07:30:00|355.62|355.47|355.82|355.67|355.82|355.67|355.57|355.42|164
1625470500000|2021-07-05 07:35:00|355.77|355.62|355.77|355.57|355.82|355.67|355.62|355.47|169
1625470800000|2021-07-05 07:40:00|355.72|355.62|355.92|355.72|355.92|355.77|355.72|355.57|249
1625471100000|2021-07-05 07:45:00|355.87|355.77|355.92|355.72|356.02|355.87|355.87|355.67|284
1625471400000|2021-07-05 07:50:00|355.87|355.77|355.77|355.62|356.02|355.87|355.72|355.52|205
1625471700000|2021-07-05 07:55:00|355.82|355.67|355.77|355.62|355.87|355.67|355.72|355.52|89
1625472000000|2021-07-05 08:00:00|355.82|355.67|355.82|355.67|355.87|355.72|355.72|355.57|159
1625472300000|2021-07-05 08:05:00|355.77|355.62|355.82|355.67|355.82|355.67|355.72|355.57|107
1625472600000|2021-07-05 08:10:00|355.87|355.62|355.97|355.82|356.02|355.87|355.87|355.62|98
1625472900000|2021-07-05 08:15:00|355.92|355.77|356.07|355.92|356.12|355.97|355.92|355.77|151
1625473200000|2021-07-05 08:20:00|356.12|355.97|356.22|356.07|356.27|356.12|356.12|355.97|130
1625473500000|2021-07-05 08:25:00|356.17|356.02|356.12|355.97|356.22|356.07|356.12|355.97|143
1625473800000|2021-07-05 08:30:00|356.07|355.92|356.32|356.17|356.37|356.17|356.07|355.92|206
1625474100000|2021-07-05 08:35:00|356.27|356.12|356.27|356.12|356.32|356.17|356.22|356.07|82
1625474400000|2021-07-05 08:40:00|356.32|356.17|356.27|356.12|356.32|356.17|356.27|356.12|48
1625474700000|2021-07-05 08:45:00|356.32|356.17|356.32|356.17|356.32|356.17|356.27|356.07|103
1625475000000|2021-07-05 08:50:00|356.27|356.12|356.47|356.32|356.47|356.32|356.27|356.12|176
1625475300000|2021-07-05 08:55:00|356.52|356.37|356.57|356.42|356.57|356.42|356.47|356.32|212
1625475600000|2021-07-05 09:00:00|356.52|356.37|356.72|356.57|356.77|356.62|356.47|356.32|409
1625475900000|2021-07-05 09:05:00|356.67|356.52|356.77|356.62|356.92|356.77|356.67|356.52|258
1625476200000|2021-07-05 09:10:00|356.72|356.57|356.77|356.52|356.82|356.62|356.57|356.37|194
1625476500000|2021-07-05 09:15:00|356.72|356.47|356.42|356.22|356.72|356.47|356.42|356.17|68
1625476800000|2021-07-05 09:20:00|356.67|356.07|356.77|356.17|356.77|356.17|356.67|356.07|0
1625477100000|2021-07-05 09:25:00|356.67|356.07|356.67|356.07|356.77|356.17|356.67|356.07|5
1625477400000|2021-07-05 09:30:00|356.77|356.17|356.77|356.17|356.77|356.17|356.67|356.07|0
1625477700000|2021-07-05 09:35:00|356.67|356.07|356.67|356.07|356.77|356.17|356.67|356.07|0
1625478000000|2021-07-05 09:40:00|356.77|356.17|356.77|356.17|356.77|356.17|356.67|356.07|0
1625478300000|2021-07-05 09:45:00|356.67|356.07|356.77|356.17|356.77|356.17|356.67|356.07|0
1625478600000|2021-07-05 09:50:00|356.72|356.52|356.72|356.47|356.77|356.57|356.62|356.42|3
1625478900000|2021-07-05 09:55:00|356.67|356.52|356.77|356.57|356.77|356.57|356.67|356.42|3
1625479200000|2021-07-05 10:00:00|356.82|356.62|356.92|356.72|356.92|356.72|356.77|356.57|8
1625479500000|2021-07-05 10:05:00||356.67||356.67||356.72||356.67|1
1625479800000|2021-07-05 10:10:00|356.87|356.62|356.72|356.57|356.87|356.62|356.72|356.57|4
1625480100000|2021-07-05 10:15:00|356.67|356.52|356.72|356.47|356.72|356.52|356.62|356.47|1
1625480400000|2021-07-05 10:20:00|356.77|356.52|356.77|356.57|356.77|356.62|356.77|356.47|9
1625480700000|2021-07-05 10:25:00|356.72|356.62|356.67|356.47|356.72|356.62|356.67|356.47|8
1625481000000|2021-07-05 10:30:00|356.72|356.52|356.72|356.57|356.77|356.62|356.67|356.47|6
1625481300000|2021-07-05 10:35:00|356.77|356.52|356.72|356.52|356.77|356.57|356.67|356.52|12
1625481600000|2021-07-05 10:40:00|356.77|356.57|356.82|356.62|356.82|356.62|356.77|356.52|5
1625481900000|2021-07-05 10:45:00|356.92|356.72|356.87|356.72|356.92|356.77|356.87|356.72|15
1625482200000|2021-07-05 10:50:00|356.92|356.67|356.87|356.72|356.92|356.77|356.87|356.67|5
1625482500000|2021-07-05 10:55:00|356.92|356.77|356.92|356.72|356.92|356.77|356.82|356.62|11
1625482800000|2021-07-05 11:00:00|356.97|356.77|356.97|356.82|356.97|356.82|356.97|356.72|7
1625483100000|2021-07-05 11:05:00|357.02|356.87|357.02|356.82|357.02|356.87|357.02|356.82|4
1625483400000|2021-07-05 11:10:00|356.97|356.77|356.97|356.82|357.02|356.87|356.97|356.77|4
1625483700000|2021-07-05 11:15:00|356.92|356.77|356.87|356.67|356.97|356.77|356.87|356.67|6
1625484000000|2021-07-05 11:20:00|356.92|356.72|356.92|356.72|357.02|356.82|356.87|356.67|2
1625484300000|2021-07-05 11:25:00|356.97|356.77|356.97|356.77|356.97|356.82|356.97|356.72|6
1625484600000|2021-07-05 11:30:00|356.92|356.82|356.87|356.67|356.97|356.82|356.87|356.67|4
1625484900000|2021-07-05 11:35:00|356.92|356.72|356.77|356.62|356.97|356.77|356.77|356.62|14
1625485200000|2021-07-05 11:40:00|356.82|356.67|356.77|356.62|356.82|356.67|356.77|356.62|30
1625485500000|2021-07-05 11:45:00|356.82||356.87||356.87||356.77||8
1625485800000|2021-07-05 11:50:00|356.82||356.87||356.87||356.82||5
1625486100000|2021-07-05 11:55:00|356.82||356.82||356.87||356.82||0
1625486400000|2021-07-05 12:00:00|356.77|356.67|356.92|356.72|356.92|356.72|356.77|356.67|7
1625486700000|2021-07-05 12:05:00|356.87|356.67|356.92|356.72|356.92|356.77|356.87|356.67|14
1625487000000|2021-07-05 12:10:00|356.87|356.77|356.87|356.57|356.92|356.77|356.87|356.57|4
1625487300000|2021-07-05 12:15:00|356.82|356.52|356.92|356.62|356.92|356.67|356.82|356.52|0
1625487600000|2021-07-05 12:20:00|356.97|356.67|356.92|356.72|356.97|356.72|356.92|356.67|3
1625487900000|2021-07-05 12:25:00||356.77||356.72||356.77||356.72|3
1625488200000|2021-07-05 12:30:00|356.97|356.77|357.02|356.82|357.02|356.82|356.97|356.77|6
1625488500000|2021-07-05 12:35:00|356.97|356.87|356.97|356.77|357.02|356.87|356.92|356.77|16
1625488800000|2021-07-05 12:40:00|356.92|356.72|356.92|356.72|356.97|356.77|356.82|356.67|19
1625489100000|2021-07-05 12:45:00|356.87|356.67|356.92|356.72|356.92|356.72|356.82|356.67|1
1625489400000|2021-07-05 12:50:00|356.97|356.77|356.97|356.77|357.02|356.82|356.92|356.72|17
1625489700000|2021-07-05 12:55:00|356.92|356.82|356.92|356.72|356.97|356.82|356.87|356.72|4
1625490000000|2021-07-05 13:00:00|356.87|356.77|356.82|356.62|356.92|356.77|356.82|356.62|13
1625490300000|2021-07-05 13:05:00|356.87||356.87||356.87||356.77||1
1625490600000|2021-07-05 13:10:00|356.92|356.67|356.92|356.72|356.92|356.72|356.92|356.67|2
1625490900000|2021-07-05 13:15:00|356.97|356.77|356.82|356.62|356.97|356.77|356.77|356.62|11
1625491200000|2021-07-05 13:20:00|356.87|356.67|356.77|356.57|356.92|356.72|356.77|356.57|8
1625491500000|2021-07-05 13:25:00|356.82|356.62|356.82|356.62|356.87|356.62|356.72|356.52|8
1625491800000|2021-07-05 13:30:00|356.87|356.57|356.87|356.62|356.87|356.62|356.82|356.57|18
1625492100000|2021-07-05 13:35:00|356.82||356.82||356.87||356.82||4
1625492400000|2021-07-05 13:40:00|356.77|356.57|356.67|356.52|356.82|356.62|356.67|356.52|46
1625492700000|2021-07-05 13:45:00|356.72|356.57|356.72|356.57|356.72|356.57|356.62|356.47|14
1625493000000|2021-07-05 13:50:00|356.77|356.62|356.82|356.62|356.87|356.72|356.77|356.57|8
1625493300000|2021-07-05 13:55:00|356.72|356.57|356.82|356.62|356.82|356.67|356.72|356.57|22
1625493600000|2021-07-05 14:00:00||356.67||356.62||356.67||356.62|10
1625493900000|2021-07-05 14:05:00||356.57||356.57||356.62||356.57|0
1625494200000|2021-07-05 14:10:00|356.77|356.52|356.82|356.57|356.82|356.57|356.77|356.52|3
1625494500000|2021-07-05 14:15:00||356.62||356.62||356.67||356.62|5
1625494800000|2021-07-05 14:20:00|356.77|356.57|356.77|356.57|356.77|356.62|356.77|356.57|9
1625495100000|2021-07-05 14:25:00|356.72|356.62|356.77|356.57|356.77|356.62|356.67|356.52|8
1625495400000|2021-07-05 14:30:00|356.82|356.62|356.82|356.62|356.82|356.62|356.67|356.52|27
1625495700000|2021-07-05 14:35:00||356.57||356.57||356.62||356.52|4
1625496000000|2021-07-05 14:40:00||356.62||356.57||356.62||356.57|2
1625496300000|2021-07-05 14:45:00|356.77|356.52|356.77|356.57|356.82|356.57|356.72|356.52|8
1625496600000|2021-07-05 14:50:00|356.82|356.62|356.77|356.57|356.82|356.62|356.77|356.57|6
1625496900000|2021-07-05 14:55:00|356.82|356.62|356.77|356.57|356.82|356.62|356.77|356.57|5
1625497200000|2021-07-05 15:00:00|356.82|356.62|356.82|356.57|356.82|356.62|356.82|356.57|5
1625497500000|2021-07-05 15:05:00|356.67|356.52|356.82|356.52|356.82|356.52|356.67|356.52|5
1625497800000|2021-07-05 15:10:00|||||||||3
1625498400000|2021-07-05 15:20:00|356.77|356.57|356.77|356.57|356.82|356.57|356.77|356.57|2
1625498700000|2021-07-05 15:25:00|356.82|356.52|356.72|356.42|356.82|356.52|356.67|356.42|15
1625499000000|2021-07-05 15:30:00|356.77|356.52|356.72|356.47|356.77|356.62|356.72|356.47|9
1625499300000|2021-07-05 15:35:00|356.77||356.77||356.77||356.72||0
1625499600000|2021-07-05 15:40:00|356.72|356.52|356.77|356.57|356.77|356.57|356.72|356.52|3
1625499900000|2021-07-05 15:45:00|356.72|356.52|356.72|356.52|356.77|356.52|356.72|356.52|1
1625500200000|2021-07-05 15:50:00|356.77|356.47|356.72|356.47|356.77|356.47|356.72|356.47|0
1625500500000|2021-07-05 15:55:00|356.77||356.72||356.77||356.72||0
1625500800000|2021-07-05 16:00:00|356.77||356.77||356.77||356.72||1
1625501100000|2021-07-05 16:05:00|356.72|356.52|356.77|356.52|356.77|356.52|356.72|356.52|2
1625501400000|2021-07-05 16:10:00|356.82|356.57|356.82|356.57|356.82|356.57|356.82|356.57|0
1625501700000|2021-07-05 16:15:00|356.87|356.62|356.87|356.57|356.87|356.62|356.87|356.57|0
1625502000000|2021-07-05 16:20:00|356.82|356.62|356.82|356.62|356.87|356.62|356.82|356.62|0
1625502300000|2021-07-05 16:25:00|356.87||356.87||356.87||356.82||0
1625502600000|2021-07-05 16:30:00|356.82|356.57|356.87|356.57|356.87|356.62|356.82|356.57|2
1625502900000|2021-07-05 16:35:00|356.82||356.87||356.87||356.82||0
1625503800000|2021-07-05 16:50:00|356.82|356.52|356.62|356.47|356.82|356.52|356.62|356.47|6
1625504100000|2021-07-05 16:55:00|356.67|356.42|356.67|356.42|356.67|356.42|356.57|356.42|4
1625504400000|2021-07-05 17:00:00|356.62||356.67||356.67||356.62||0
1625505000000|2021-07-05 17:10:00|356.62||356.67||356.67||356.62||3
1625505300000|2021-07-05 17:15:00|356.72||356.72||356.72||356.67||19
1625505600000|2021-07-05 17:20:00|||||||||2
1625511600000|2021-07-05 19:00:00|356.77|356.47|356.82|356.52|356.82|356.52|356.77|356.47|2
1625511900000|2021-07-05 19:05:00||356.47||356.47||356.52||356.47|0
1625512200000|2021-07-05 19:10:00||356.62||356.62||356.62||356.62|0
1625512500000|2021-07-05 19:15:00||356.67||356.67||356.67||356.67|0
1625514300000|2021-07-05 19:45:00|356.77|356.62|356.77|356.62|356.77|356.62|356.77|356.62|5
1625514900000|2021-07-05 19:55:00|356.82||356.77||356.82||356.77||0
1625515200000|2021-07-05 20:00:00|356.82||356.77||356.82||356.77||0
1625515800000|2021-07-05 20:10:00|356.82||356.77||356.82||356.77||0
1625516100000|2021-07-05 20:15:00|356.82||356.77||356.82||356.77||0
1625516400000|2021-07-05 20:20:00||356.57||356.57||356.57||356.57|2
1625516700000|2021-07-05 20:25:00|356.82||356.82||356.82||356.82||0
1625517000000|2021-07-05 20:30:00|356.77||356.82||356.82||356.77||0
1625517600000|2021-07-05 20:40:00|356.77|356.52|356.72|356.42|356.77|356.52|356.72|356.42|12
1625517900000|2021-07-05 20:45:00|356.67|356.37|356.72|356.42|356.72|356.42|356.67|356.37|1
1625518500000|2021-07-05 20:55:00|356.67|356.37|356.67|356.37|356.67|356.47|356.62|356.32|2
1625518800000|2021-07-05 21:00:00|356.72||356.82||356.82||356.72||0
1625519400000|2021-07-05 21:10:00|356.97|356.42|356.97|356.37|356.97|356.47|356.97|356.37|0
1625522400000|2021-07-05 22:00:00|356.87|356.27|356.97|356.37|357.07|356.47|356.87|356.27|0
1625522700000|2021-07-05 22:05:00|357.07|356.47|357.07|356.47|357.07|356.47|356.97|356.37|0
1625524800000|2021-07-05 22:40:00|357.17|356.57|357.07|356.47|357.17|356.57|357.07|356.47|0
1625525100000|2021-07-05 22:45:00|357.17|356.57|357.17|356.57|357.17|356.57|357.07|356.47|0
1625525400000|2021-07-05 22:50:00|357.07|356.47|357.07|356.47|357.07|356.47|357.07|356.47|0
1625525700000|2021-07-05 22:55:00|357.17|356.57|357.17|356.57|357.17|356.57|357.07|356.47|0
1625529000000|2021-07-05 23:50:00|357.27|356.67|357.27|356.67|357.27|356.67|357.17|356.57|0
1625529300000|2021-07-05 23:55:00|357.17|356.57|357.17|356.57|357.17|356.57|357.17|356.57|0
1625529600000|2021-07-06 00:00:00|357.27|356.67|357.17|356.57|357.27|356.67|357.17|356.57|0
1625530500000|2021-07-06 00:15:00|357.07|356.47|357.07|356.47|357.07|356.47|357.07|356.47|0
1625530800000|2021-07-06 00:20:00|357.17|356.57|357.17|356.57|357.17|356.57|357.17|356.57|0
1625531400000|2021-07-06 00:30:00|356.72|356.37|357.37|357.17|357.37|357.17|356.62|356.37|255
1625531700000|2021-07-06 00:35:00|357.32|357.22|357.72|357.57|357.77|357.57|357.27|357.12|176
1625532000000|2021-07-06 00:40:00|357.67|357.52|357.82|357.67|357.87|357.67|357.62|357.37|110
1625532300000|2021-07-06 00:45:00|357.77|357.62|358.17|357.97|358.32|358.12|357.77|357.62|198
1625532600000|2021-07-06 00:50:00|358.12|358.02|357.97|357.82|358.17|358.02|357.97|357.82|96
1625532900000|2021-07-06 00:55:00|357.92|357.72|358.07|357.87|358.12|357.92|357.87|357.67|150
1625533200000|2021-07-06 01:00:00|358.12|357.92|358.67|358.52|358.97|358.82|358.07|357.92|683
1625533500000|2021-07-06 01:05:00|358.72|358.57|358.67|358.47|358.82|358.67|358.52|358.32|197
1625533800000|2021-07-06 01:10:00|358.57|358.52|358.62|358.42|358.77|358.62|358.32|358.17|201
1625534100000|2021-07-06 01:15:00|358.67|358.47|358.57|358.42|358.72|358.57|358.47|358.32|160
1625534400000|2021-07-06 01:20:00|358.62|358.47|358.47|358.27|358.62|358.47|358.32|358.17|113
1625534700000|2021-07-06 01:25:00|358.52|358.32|358.87|358.72|358.92|358.77|358.52|358.32|223
1625535000000|2021-07-06 01:30:00|358.92|358.77|359.82|359.62|359.92|359.77|358.92|358.77|660
1625535300000|2021-07-06 01:35:00|359.77|359.67|360.12|359.92|360.32|360.12|359.52|359.37|733
1625535600000|2021-07-06 01:40:00|360.17|359.97|360.17|360.02|360.22|360.07|359.97|359.82|230
1625535900000|2021-07-06 01:45:00|360.22|360.07|360.12|359.97|360.27|360.07|359.97|359.82|210
1625536200000|2021-07-06 01:50:00|360.17|359.92|359.97|359.82|360.17|360.02|359.92|359.77|208
1625536500000|2021-07-06 01:55:00|359.92|359.77|359.52|359.37|359.97|359.77|359.47|359.32|228
1625536800000|2021-07-06 02:00:00|359.47|359.32|359.97|359.77|360.02|359.82|359.47|359.32|151
1625537100000|2021-07-06 02:05:00|360.02|359.82|360.07|359.92|360.37|360.17|359.92|359.72|441
1625537400000|2021-07-06 02:10:00|360.12|359.87|360.42|360.22|360.47|360.32|360.02|359.82|214
1625537700000|2021-07-06 02:15:00|360.47|360.27|360.52|360.37|360.67|360.52|360.42|360.27|402
1625538000000|2021-07-06 02:20:00|360.57|360.42|360.82|360.67|360.92|360.77|360.52|360.42|592
1625538300000|2021-07-06 02:25:00|360.87|360.72|361.02|360.87|361.27|361.07|360.87|360.72|695
1625538600000|2021-07-06 02:30:00|361.07|360.82|361.22|361.07|361.27|361.12|361.02|360.82|339
1625538900000|2021-07-06 02:35:00|361.27|361.12|361.27|361.12|361.42|361.22|361.17|360.97|507
1625539200000|2021-07-06 02:40:00|361.32|361.07|361.52|361.32|361.52|361.37|361.22|361.07|482
1625539500000|2021-07-06 02:45:00|361.57|361.37|361.77|361.57|361.82|361.67|361.57|361.37|386
1625539800000|2021-07-06 02:50:00|361.72|361.62|361.77|361.62|361.92|361.77|361.62|361.47|382
1625540100000|2021-07-06 02:55:00|361.82|361.67|361.72|361.57|361.92|361.77|361.67|361.52|323
1625540400000|2021-07-06 03:00:00|361.77|361.52|361.82|361.67|362.07|361.87|361.72|361.52|433
1625540700000|2021-07-06 03:05:00|361.87|361.72|362.12|361.92|362.12|361.97|361.82|361.72|451
1625541000000|2021-07-06 03:10:00|362.07|361.97|361.67|361.52|362.12|361.97|361.62|361.47|549
1625541300000|2021-07-06 03:15:00|361.72|361.57|361.82|361.67|361.82|361.67|361.67|361.52|201
1625541600000|2021-07-06 03:20:00|361.77|361.62|361.97|361.82|361.97|361.82|361.77|361.57|437
1625541900000|2021-07-06 03:25:00|361.92|361.77|361.72|361.57|361.97|361.82|361.72|361.57|342
1625542200000|2021-07-06 03:30:00|361.77|361.62|361.77|361.62|361.92|361.77|361.72|361.52|226
1625542500000|2021-07-06 03:35:00|361.72|361.57|362.17|362.02|362.17|362.02|361.67|361.47|615
1625542800000|2021-07-06 03:40:00|362.22|362.07|362.07|361.92|362.27|362.07|362.02|361.82|274
1625543100000|2021-07-06 03:45:00|362.12|361.97|362.22|362.02|362.37|362.17|362.02|361.87|271
1625543400000|2021-07-06 03:50:00|362.27|362.07|362.32|362.17|362.47|362.32|362.12|361.97|332
1625543700000|2021-07-06 03:55:00|362.37|362.22|362.37|362.22|362.52|362.37|362.27|362.12|279
1625544000000|2021-07-06 04:00:00|362.42|362.27|362.92|362.77|362.97|362.82|362.42|362.27|240
1625544300000|2021-07-06 04:05:00|362.97|362.72|363.02|362.87|363.17|363.02|362.87|362.72|317
1625544600000|2021-07-06 04:10:00|362.97|362.82|363.07|362.92|363.22|363.02|362.97|362.82|231
1625544900000|2021-07-06 04:15:00|363.12|362.97|363.02|362.87|363.12|362.97|362.97|362.82|144
1625545200000|2021-07-06 04:20:00|362.97|362.82|362.77|362.62|363.02|362.87|362.72|362.52|86
1625545500000|2021-07-06 04:25:00|362.72|362.57|362.67|362.52|362.77|362.62|362.67|362.52|37
1625545800000|2021-07-06 04:30:00|362.72|362.57|362.97|362.82|362.97|362.82|362.72|362.57|137
1625546100000|2021-07-06 04:35:00|363.02|362.87|363.17|363.02|363.22|363.02|362.97|362.82|146
1625546400000|2021-07-06 04:40:00|363.22|363.07|363.47|363.32|363.72|363.57|363.22|363.07|881
1625546700000|2021-07-06 04:45:00|363.52|363.37|363.42|363.27|363.62|363.42|363.42|363.22|277
1625547000000|2021-07-06 04:50:00|363.37|363.22|363.62|363.47|363.62|363.47|363.37|363.17|234
1625547300000|2021-07-06 04:55:00|363.67|363.42|363.57|363.42|363.67|363.52|363.37|363.17|453
1625547600000|2021-07-06 05:00:00|363.62|363.27|363.52|363.32|363.67|363.47|362.97|362.82|900
1625547900000|2021-07-06 05:05:00|363.47|363.27|363.37|363.17|363.62|363.47|363.32|363.17|350
1625548200000|2021-07-06 05:10:00|363.32|363.22|362.57|362.42|363.37|363.22|362.47|362.32|485
1625548500000|2021-07-06 05:15:00|362.62|362.47|363.02|362.82|363.02|362.87|362.57|362.47|334
1625548800000|2021-07-06 05:20:00|363.07|362.87|363.22|363.07|363.32|363.12|362.97|362.77|216
1625549100000|2021-07-06 05:25:00|363.27|363.02|363.07|362.87|363.27|363.07|362.92|362.72|313
1625549400000|2021-07-06 05:30:00|363.02|362.92|363.07|362.87|363.12|362.97|362.97|362.77|523
1625549700000|2021-07-06 05:35:00|363.02|362.92|362.97|362.82|363.07|362.92|362.87|362.72|282
1625550000000|2021-07-06 05:40:00|363.02|362.87|362.82|362.62|363.02|362.87|362.77|362.57|339
1625550300000|2021-07-06 05:45:00|362.72|362.67|363.07|362.92|363.17|363.02|362.67|362.52|397
1625550600000|2021-07-06 05:50:00|363.12|362.97|363.22|363.07|363.27|363.12|363.02|362.87|313
1625550900000|2021-07-06 05:55:00|363.27|363.02|363.32|363.17|363.42|363.27|363.12|362.97|296
1625551200000|2021-07-06 06:00:00|363.37|363.22|363.52|363.37|363.52|363.37|363.27|363.07|413
1625551500000|2021-07-06 06:05:00|363.57|363.42|363.52|363.37|363.72|363.52|363.52|363.32|292
1625551800000|2021-07-06 06:10:00|363.47|363.27|363.42|363.22|363.52|363.37|363.32|363.17|403
1625552100000|2021-07-06 06:15:00|363.47|363.27|363.37|363.22|363.52|363.37|363.12|362.92|255
1625552400000|2021-07-06 06:20:00|363.42|363.12|363.37|363.22|363.52|363.37|363.22|363.07|232
1625552700000|2021-07-06 06:25:00|363.42|363.27|363.42|363.27|363.67|363.52|363.37|363.22|253
1625553000000|2021-07-06 06:30:00|363.37|363.22|363.47|363.27|363.62|363.47|363.37|363.22|238
1625553300000|2021-07-06 06:35:00|363.52|363.32|363.57|363.37|363.57|363.42|363.37|363.22|208
1625553600000|2021-07-06 06:40:00|363.52|363.42|363.77|363.62|363.87|363.67|363.47|363.27|435
1625553900000|2021-07-06 06:45:00|363.82|363.52|363.67|363.52|363.82|363.57|363.37|363.22|318
1625554200000|2021-07-06 06:50:00|363.72|363.57|363.77|363.57|364.12|363.92|363.62|363.47|434
1625554500000|2021-07-06 06:55:00|363.72|363.62|363.87|363.72|363.92|363.77|363.72|363.57|203
1625554800000|2021-07-06 07:00:00|363.92|363.77|363.52|363.37|363.92|363.77|363.47|363.32|285
1625555100000|2021-07-06 07:05:00|363.57|363.42|362.97|362.82|363.57|363.42|362.87|362.72|494
1625555400000|2021-07-06 07:10:00|363.02|362.77|363.12|362.97|363.27|363.12|362.97|362.77|441
1625555700000|2021-07-06 07:15:00|363.07|362.92|362.97|362.77|363.32|363.17|362.92|362.77|441
1625556000000|2021-07-06 07:20:00|362.92|362.82|363.27|363.12|363.27|363.12|362.92|362.77|443
1625556300000|2021-07-06 07:25:00|363.32|363.17|363.67|363.52|363.67|363.52|363.27|363.12|497
1625556600000|2021-07-06 07:30:00|363.72|363.57|363.62|363.47|363.82|363.67|363.57|363.42|465
1625556900000|2021-07-06 07:35:00|363.67|363.52|363.62|363.47|363.67|363.52|363.42|363.27|343
1625557200000|2021-07-06 07:40:00|363.57|363.42|363.92|363.77|363.92|363.77|363.42|363.27|672
1625557500000|2021-07-06 07:45:00|363.97|363.82|364.17|363.97|364.72|364.52|363.92|363.72|1271
1625557800000|2021-07-06 07:50:00|364.22|364.02|364.32|364.12|364.37|364.17|364.07|363.92|217
1625558100000|2021-07-06 07:55:00|364.27|364.07|364.17|364.02|364.27|364.12|364.02|363.87|309
1625558400000|2021-07-06 08:00:00|364.22|364.07|364.27|364.12|364.37|364.17|364.07|363.92|573
1625558700000|2021-07-06 08:05:00|364.32|364.17|364.47|364.32|364.47|364.32|364.27|364.12|415
1625559000000|2021-07-06 08:10:00|364.42|364.27|364.32|364.17|364.47|364.32|364.22|364.07|325
1625559300000|2021-07-06 08:15:00|364.37|364.22|364.22|364.02|364.47|364.32|364.17|364.02|461
1625559600000|2021-07-06 08:20:00|364.17|364.07|364.32|364.17|364.42|364.27|364.17|364.02|224
1625559900000|2021-07-06 08:25:00|364.37|364.22|364.27|364.07|364.47|364.32|364.22|364.07|329
1625560200000|2021-07-06 08:30:00|364.32|364.12|364.57|364.42|364.57|364.42|364.27|364.12|351
1625560500000|2021-07-06 08:35:00|364.52|364.37|364.47|364.32|364.67|364.52|364.42|364.27|524
1625560800000|2021-07-06 08:40:00|364.52|364.37|364.42|364.27|364.57|364.37|364.32|364.17|396
1625561100000|2021-07-06 08:45:00|364.47|364.32|364.57|364.42|364.67|364.47|364.42|364.27|565
1625561400000|2021-07-06 08:50:00|364.52|364.37|364.67|364.47|364.77|364.62|364.52|364.37|449
1625561700000|2021-07-06 08:55:00|364.62|364.52|364.97|364.82|364.97|364.82|364.62|364.52|877
1625562000000|2021-07-06 09:00:00|365.02|364.87|364.42|364.27|365.02|364.87|364.17|364.02|1119
1625562300000|2021-07-06 09:05:00|364.52|364.37|364.57|364.42|364.67|364.52|364.27|364.12|444
1625562600000|2021-07-06 09:10:00|364.52|364.37|364.57|364.32|364.62|364.47|364.42|364.27|224
1625562900000|2021-07-06 09:15:00|364.52|364.42|364.82|364.62|364.82|364.62|364.47|364.32|208
1625563200000|2021-07-06 09:20:00|364.87|364.27|364.97|364.37|364.97|364.37|364.87|364.27|0
1625563500000|2021-07-06 09:25:00|364.87|364.27|364.87|364.27|364.97|364.37|364.87|364.27|7
1625563800000|2021-07-06 09:30:00|364.77|364.17|364.67|364.07|364.77|364.17|364.67|364.07|0
1625564100000|2021-07-06 09:35:00|364.77|364.17|364.77|364.17|364.77|364.17|364.67|364.07|0
1625564400000|2021-07-06 09:40:00|364.87|364.27|364.87|364.27|364.87|364.27|364.77|364.17|0
1625564700000|2021-07-06 09:45:00|364.77|364.17|364.87|364.27|364.87|364.27|364.77|364.17|0
1625565000000|2021-07-06 09:50:00|364.67|364.47|364.72|364.52|364.77|364.57|364.57|364.37|97
1625565300000|2021-07-06 09:55:00|364.77|364.57|364.77|364.57|364.77|364.57|364.72|364.52|3
1625565600000|2021-07-06 10:00:00|364.72|364.52|364.72|364.52|364.72|364.52|364.67|364.47|6
1625565900000|2021-07-06 10:05:00|364.77|364.62|364.42|364.27|364.77|364.62|364.37|364.22|39
1625566200000|2021-07-06 10:10:00|364.37|364.22|364.32|364.12|364.37|364.22|364.22|364.07|45
1625566500000|2021-07-06 10:15:00|364.27|364.17|364.22|364.02|364.37|364.22|364.22|364.02|41
1625566800000|2021-07-06 10:20:00|364.17|363.97|364.17|364.02|364.22|364.02|364.07|363.92|42
1625567100000|2021-07-06 10:25:00|364.12|363.97|363.92|363.72|364.12|363.97|363.87|363.72|50
1625567400000|2021-07-06 10:30:00|363.87|363.77|363.87|363.72|364.02|363.82|363.87|363.72|32
1625567700000|2021-07-06 10:35:00|363.92|363.67|363.87|363.67|363.92|363.67|363.77|363.62|34
1625568000000|2021-07-06 10:40:00|363.82|363.62|363.77|363.62|363.87|363.67|363.72|363.57|40
1625568300000|2021-07-06 10:45:00|363.82|363.57|363.52|363.37|363.82|363.67|363.52|363.37|94
1625568600000|2021-07-06 10:50:00|363.57|363.42|363.47|363.27|363.57|363.42|363.42|363.22|77
1625568900000|2021-07-06 10:55:00|363.42|363.22|363.07|362.92|363.47|363.22|363.07|362.87|112
1625569200000|2021-07-06 11:00:00|363.12|362.97|363.12|362.97|363.12|362.97|363.02|362.87|69
1625569500000|2021-07-06 11:05:00|363.07|362.92|363.07|362.92|363.12|362.97|363.02|362.87|56
1625569800000|2021-07-06 11:10:00|363.02|362.87|363.02|362.87|363.12|362.92|363.02|362.87|53
1625570100000|2021-07-06 11:15:00|363.07|362.92|363.07|362.87|363.12|362.97|363.07|362.87|35
1625570400000|2021-07-06 11:20:00|363.02|362.92|363.12|362.97|363.17|363.02|363.02|362.87|31
1625570700000|2021-07-06 11:25:00|363.17|363.02|363.27|363.07|363.27|363.07|363.17|363.02|30
1625571000000|2021-07-06 11:30:00|363.22|363.12|363.27|363.07|363.37|363.22|363.17|363.02|29
1625571300000|2021-07-06 11:35:00|363.22|363.02|363.17|362.97|363.27|363.02|363.07|362.92|32
1625571600000|2021-07-06 11:40:00|363.12|362.92|363.07|362.92|363.17|362.97|363.02|362.87|36
1625571900000|2021-07-06 11:45:00|363.02|362.87|363.12|362.92|363.12|362.97|363.02|362.87|35
1625572200000|2021-07-06 11:50:00|363.07|362.97|363.07|362.92|363.12|362.97|363.07|362.92|27
1625572500000|2021-07-06 11:55:00|363.02|362.87|362.97|362.82|363.02|362.87|362.92|362.77|85
1625572800000|2021-07-06 12:00:00|363.02|362.87|363.12|362.97|363.12|362.97|362.97|362.82|6
1625573100000|2021-07-06 12:05:00|363.17|363.02|363.37|363.17|363.37|363.17|363.12|362.97|8
1625573400000|2021-07-06 12:10:00|363.32|363.22|363.52|363.32|363.52|363.32|363.32|363.12|15
1625573700000|2021-07-06 12:15:00|363.47|363.27|363.37|363.17|363.52|363.27|363.32|363.17|15
1625574000000|2021-07-06 12:20:00|363.32||363.37||363.37||363.32||0
1625574300000|2021-07-06 12:25:00|363.42|363.27|363.42|363.27|363.52|363.32|363.37|363.27|6
1625574600000|2021-07-06 12:30:00|363.47|363.22|363.42|363.22|363.52|363.22|363.37|363.22|14
1625574900000|2021-07-06 12:35:00|363.47|363.27|363.72|363.52|363.72|363.52|363.47|363.27|17
1625575200000|2021-07-06 12:40:00|363.77|363.57|363.72|363.52|363.77|363.62|363.67|363.47|49
1625575500000|2021-07-06 12:45:00|363.77|363.57|363.72|363.57|363.82|363.62|363.72|363.52|38
1625575800000|2021-07-06 12:50:00|363.77|363.62|363.72|363.52|363.87|363.72|363.72|363.52|44
1625576100000|2021-07-06 12:55:00|363.77|363.57|363.87|363.67|363.87|363.72|363.72|363.57|37
1625576400000|2021-07-06 13:00:00|363.92|363.72|363.92|363.72|363.92|363.77|363.87|363.72|26
1625576700000|2021-07-06 13:05:00|363.97|363.67|363.92|363.72|363.97|363.72|363.92|363.67|15
1625577000000|2021-07-06 13:10:00|363.87|363.77|363.72|363.57|363.87|363.77|363.62|363.42|66
1625577300000|2021-07-06 13:15:00|363.67|363.52|363.82|363.62|363.87|363.72|363.67|363.52|31
1625577600000|2021-07-06 13:20:00|363.77|363.67|363.77|363.62|363.82|363.67|363.77|363.62|16
1625577900000|2021-07-06 13:25:00|363.72|363.57|363.72|363.57|363.72|363.57|363.72|363.57|16
1625578200000|2021-07-06 13:30:00|363.77|363.62|363.72|363.52|364.02|363.87|363.67|363.52|106
1625578500000|2021-07-06 13:35:00|363.77|363.57|363.72|363.57|363.87|363.67|363.62|363.47|137
1625578800000|2021-07-06 13:40:00|363.67|363.52|363.82|363.62|363.87|363.67|363.62|363.47|67
1625579100000|2021-07-06 13:45:00|363.87|363.67|364.12|363.97|364.22|364.02|363.77|363.62|115
1625579400000|2021-07-06 13:50:00|364.07|363.92|363.92|363.72|364.12|363.92|363.92|363.72|84
1625579700000|2021-07-06 13:55:00|363.87|363.77|364.12|363.92|364.12|363.92|363.87|363.72|68
1625580000000|2021-07-06 14:00:00|364.07|363.87|363.72|363.57|364.07|363.92|363.72|363.57|76
1625580300000|2021-07-06 14:05:00|363.67|363.52|363.52|363.37|363.72|363.52|363.52|363.37|74
1625580600000|2021-07-06 14:10:00|363.47|363.32|363.37|363.22|363.52|363.37|363.37|363.22|90
1625580900000|2021-07-06 14:15:00|363.42|363.17|363.52|363.37|363.57|363.37|363.32|363.17|125
1625581200000|2021-07-06 14:20:00|363.57|363.42|363.17|363.02|363.57|363.42|363.12|362.97|126
1625581500000|2021-07-06 14:25:00|363.12|362.97|363.32|363.17|363.42|363.27|363.12|362.97|138
1625581800000|2021-07-06 14:30:00|363.27|363.12|362.97|362.82|363.32|363.12|362.92|362.77|125
1625582100000|2021-07-06 14:35:00|363.02|362.87|363.32|363.17|363.37|363.22|362.92|362.77|87
1625582400000|2021-07-06 14:40:00|363.27|363.12|363.22|363.02|363.32|363.12|363.17|363.02|61
1625582700000|2021-07-06 14:45:00|363.17|362.97|362.87|362.72|363.22|363.02|362.87|362.72|127
1625583000000|2021-07-06 14:50:00|362.82|362.67|363.12|362.97|363.17|363.02|362.77|362.62|114
1625583300000|2021-07-06 14:55:00|363.17|362.92|362.87|362.67|363.17|363.02|362.82|362.67|102
1625583600000|2021-07-06 15:00:00|362.82|362.62|362.67|362.47|362.82|362.67|362.67|362.47|113
1625583900000|2021-07-06 15:05:00|362.62|362.52|362.92|362.72|362.97|362.77|362.62|362.47|64
1625584200000|2021-07-06 15:10:00|362.87|362.67|362.87|362.72|363.07|362.87|362.82|362.67|96
1625584500000|2021-07-06 15:15:00|362.92|362.67|362.92|362.77|363.02|362.82|362.77|362.57|23
1625584800000|2021-07-06 15:20:00|362.97|362.82|362.67|362.52|362.97|362.82|362.62|362.47|34
1625585100000|2021-07-06 15:25:00|362.62|362.47|362.72|362.52|362.72|362.57|362.52|362.32|76
1625585400000|2021-07-06 15:30:00|362.67|362.57|362.77|362.62|362.82|362.67|362.62|362.42|27
1625585700000|2021-07-06 15:35:00|362.72|362.57|362.97|362.77|362.97|362.77|362.72|362.57|57
1625586000000|2021-07-06 15:40:00|362.92|362.72|362.92|362.72|363.02|362.87|362.87|362.72|12
1625586300000|2021-07-06 15:45:00|362.97|362.67|362.97|362.72|363.02|362.72|362.87|362.62|12
1625586600000|2021-07-06 15:50:00|362.92|362.67|362.92|362.72|362.97|362.72|362.77|362.62|35
1625586900000|2021-07-06 15:55:00|362.97|362.77|362.97|362.77|363.02|362.87|362.87|362.72|30
1625587200000|2021-07-06 16:00:00|362.92|362.72|362.67|362.47|362.97|362.77|362.67|362.47|37
1625587500000|2021-07-06 16:05:00|362.62|362.52|362.42|362.22|362.67|362.52|362.37|362.22|54
1625587800000|2021-07-06 16:10:00|362.47|362.27|362.62|362.47|362.67|362.47|362.47|362.22|38
1625588100000|2021-07-06 16:15:00|362.57|362.42|362.57|362.37|362.67|362.52|362.52|362.37|32
1625588400000|2021-07-06 16:20:00|362.52|362.32|362.57|362.42|362.67|362.52|362.47|362.32|46
1625588700000|2021-07-06 16:25:00|362.52|362.37|362.57|362.37|362.62|362.42|362.42|362.27|25
1625589000000|2021-07-06 16:30:00|362.52|362.32|362.47|362.32|362.57|362.42|362.42|362.27|16
1625589300000|2021-07-06 16:35:00|362.42|362.27|362.52|362.32|362.52|362.37|362.42|362.22|17
1625589600000|2021-07-06 16:40:00|362.47|362.27|362.52|362.37|362.52|362.37|362.42|362.27|26
1625589900000|2021-07-06 16:45:00|362.47|362.32|362.62|362.42|362.62|362.42|362.42|362.27|14
1625590200000|2021-07-06 16:50:00|362.57|362.47|362.82|362.67|362.82|362.67|362.57|362.47|16
1625590500000|2021-07-06 16:55:00|362.77|362.62|362.87|362.67|362.92|362.67|362.72|362.57|61
1625590800000|2021-07-06 17:00:00|362.92|362.72|363.02|362.82|363.02|362.82|362.82|362.67|43
1625591100000|2021-07-06 17:05:00|363.07|362.87|363.12|362.92|363.12|362.97|363.02|362.87|33
1625591400000|2021-07-06 17:10:00|363.07|362.87|363.12|362.92|363.12|362.92|363.02|362.87|18
1625591700000|2021-07-06 17:15:00|363.07|362.97|363.12|362.97|363.12|362.97|363.07|362.92|10
1625592000000|2021-07-06 17:20:00|363.17|363.02|363.07|362.87|363.22|363.07|363.07|362.87|31
1625592300000|2021-07-06 17:25:00|363.02|362.92|363.12|362.97|363.17|362.97|362.92|362.77|10
1625592600000|2021-07-06 17:30:00|363.17|363.02|363.17|362.97|363.17|363.02|363.07|362.92|13
1625592900000|2021-07-06 17:35:00|363.12|363.02|363.12|362.97|363.17|363.02|363.12|362.97|8
1625593200000|2021-07-06 17:40:00|363.17|363.02|363.32|363.17|363.37|363.17|363.17|363.02|28
1625593500000|2021-07-06 17:45:00|363.27|363.12|363.27|363.12|363.27|363.12|363.22|363.07|25
1625593800000|2021-07-06 17:50:00|363.32|363.17|363.37|363.22|363.42|363.22|363.32|363.12|5
1625594100000|2021-07-06 17:55:00|363.32|363.17|363.37|363.22|363.37|363.22|363.32|363.17|6
1625594400000|2021-07-06 18:00:00|363.42|363.27|363.42|363.22|363.42|363.27|363.37|363.22|10
1625594700000|2021-07-06 18:05:00|363.37|363.27|363.42|363.27|363.47|363.32|363.37|363.22|17
1625595000000|2021-07-06 18:10:00|363.37|363.22|363.32|363.12|363.42|363.22|363.22|363.07|15
1625595300000|2021-07-06 18:15:00|363.27|363.17|363.47|363.27|363.47|363.32|363.27|363.12|6
1625595600000|2021-07-06 18:20:00|363.42|363.32|363.47|363.32|363.52|363.32|363.42|363.27|2
1625595900000|2021-07-06 18:25:00|363.42|363.27|363.47|363.32|363.52|363.32|363.42|363.27|10
1625596200000|2021-07-06 18:30:00|363.52|363.37|363.57|363.42|363.62|363.47|363.52|363.32|10
1625596500000|2021-07-06 18:35:00|363.62|363.47|363.52|363.32|363.62|363.47|363.47|363.32|8
1625596800000|2021-07-06 18:40:00|363.47|363.37|363.52|363.37|363.57|363.37|363.47|363.32|3
1625597100000|2021-07-06 18:45:00|363.57|363.42|363.57|363.42|363.62|363.42|363.52|363.37|1
1625597400000|2021-07-06 18:50:00|363.52|363.37|363.47|363.32|363.57|363.42|363.47|363.32|9
1625597700000|2021-07-06 18:55:00|363.52|363.37|363.57|363.42|363.62|363.47|363.47|363.32|6
1625598000000|2021-07-06 19:00:00|363.62|363.47|363.62|363.47|363.62|363.47|363.57|363.42|4
1625598300000|2021-07-06 19:05:00|363.57|363.42|363.72|363.52|363.72|363.57|363.57|363.42|11
1625598600000|2021-07-06 19:10:00|363.77|363.57|363.82|363.67|363.82|363.67|363.77|363.52|10
1625598900000|2021-07-06 19:15:00|363.77|363.62|363.72|363.57|363.77|363.62|363.72|363.52|15
1625599200000|2021-07-06 19:20:00|363.67|363.52|363.67|363.52|363.72|363.57|363.67|363.52|6
1625599500000|2021-07-06 19:25:00|363.72|363.57|363.82|363.67|363.87|363.72|363.67|363.52|13
1625599800000|2021-07-06 19:30:00|363.87|363.72|363.72|363.57|363.87|363.72|363.72|363.57|19
1625600100000|2021-07-06 19:35:00|363.77|363.62|363.87|363.72|363.87|363.72|363.77|363.57|6
1625600400000|2021-07-06 19:40:00|363.92|363.67|363.82|363.67|363.92|363.72|363.82|363.67|10
1625600700000|2021-07-06 19:45:00|363.87|363.72|363.72|363.57|363.87|363.72|363.72|363.57|16
1625601000000|2021-07-06 19:50:00|363.77|363.62|363.62|363.42|363.77|363.62|363.52|363.37|22
1625601300000|2021-07-06 19:55:00|363.57|363.37|363.57|363.42|363.62|363.47|363.52|363.37|13
1625601600000|2021-07-06 20:00:00|363.52|363.37|363.42|363.27|363.52|363.37|363.42|363.27|8
1625601900000|2021-07-06 20:05:00|363.37|363.22|363.37|363.22|363.47|363.27|363.37|363.17|5
1625602200000|2021-07-06 20:10:00|363.42|363.17|363.32|363.17|363.42|363.22|363.32|363.17|1
1625602800000|2021-07-06 20:20:00|363.27|363.12|363.27|363.12|363.27|363.12|363.27|363.12|3
1625603100000|2021-07-06 20:25:00|363.22|363.07|363.27|363.12|363.27|363.12|363.22|363.07|10
1625603400000|2021-07-06 20:30:00|363.22|363.07|363.27|363.07|363.27|363.12|363.22|363.07|3
1625603700000|2021-07-06 20:35:00||363.12||363.07||363.12||363.07|0
1625604000000|2021-07-06 20:40:00|363.32|363.12|363.27|363.07|363.32|363.12|363.27|363.07|1
1625604900000|2021-07-06 20:55:00|363.32|363.02|363.32|363.17|363.32|363.17|363.27|363.02|20
1625605200000|2021-07-06 21:00:00|363.47|363.22|363.92|363.22|363.92|363.22|363.47|363.22|3
1625605800000|2021-07-06 21:10:00|363.87|363.27|363.87|363.27|363.87|363.27|363.87|363.27|0
1625607000000|2021-07-06 21:30:00|363.77|363.17|363.77|363.17|363.87|363.27|363.77|363.17|0
1625607300000|2021-07-06 21:35:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1625607900000|2021-07-06 21:45:00|363.67|363.07|363.67|363.07|363.67|363.07|363.67|363.07|0
1625608200000|2021-07-06 21:50:00|363.77|363.17|363.67|363.07|363.77|363.17|363.67|363.07|0
1625608500000|2021-07-06 21:55:00|363.77|363.17|363.77|363.17|363.77|363.17|363.77|363.17|0
1625608800000|2021-07-06 22:00:00|363.67|363.07|363.77|363.17|363.77|363.17|363.67|363.07|0
1625609400000|2021-07-06 22:10:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1625609700000|2021-07-06 22:15:00|363.87|363.27|363.87|363.27|363.87|363.27|363.87|363.27|0
1625611800000|2021-07-06 22:50:00|363.77|363.17|363.87|363.27|363.87|363.27|363.77|363.17|0
1625612400000|2021-07-06 23:00:00|363.77|363.17|363.87|363.27|363.87|363.27|363.77|363.17|0
1625612700000|2021-07-06 23:05:00|363.77|363.17|363.77|363.17|363.77|363.17|363.77|363.17|0
1625613000000|2021-07-06 23:10:00|363.87|363.27|363.87|363.27|363.87|363.27|363.77|363.17|0
1625613300000|2021-07-06 23:15:00|363.77|363.17|363.77|363.17|363.77|363.17|363.77|363.17|0
1625613600000|2021-07-06 23:20:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1625614500000|2021-07-06 23:35:00|363.67|363.07|363.67|363.07|363.67|363.07|363.67|363.07|0
1625615100000|2021-07-06 23:45:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1625615400000|2021-07-06 23:50:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1625616000000|2021-07-07 00:00:00|363.57|362.97|363.67|363.07|363.77|363.17|363.57|362.97|0
1625616300000|2021-07-07 00:05:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1625616600000|2021-07-07 00:10:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1625616900000|2021-07-07 00:15:00|363.57|362.97|363.57|362.97|363.67|363.07|363.47|362.87|0
1625617200000|2021-07-07 00:20:00|363.67|363.07|363.57|362.97|363.67|363.07|363.57|362.97|0
1625617500000|2021-07-07 00:25:00|363.67|363.07|363.67|363.07|363.67|363.07|363.57|362.97|0
1625617800000|2021-07-07 00:30:00|363.12|362.77|361.47|361.27|363.12|362.82|360.77|360.62|1559
1625618100000|2021-07-07 00:35:00|361.42|361.22|362.12|361.97|362.12|361.97|361.27|361.12|327
1625618400000|2021-07-07 00:40:00|362.07|361.92|362.22|362.07|362.37|362.22|362.02|361.87|367
1625618700000|2021-07-07 00:45:00|362.17|362.02|361.52|361.37|362.32|362.12|361.42|361.27|414
1625619000000|2021-07-07 00:50:00|361.47|361.32|361.32|361.17|361.77|361.62|361.27|361.12|346
1625619300000|2021-07-07 00:55:00|361.37|361.22|361.12|360.97|361.52|361.37|361.07|360.92|433
1625619600000|2021-07-07 01:00:00|361.17|360.92|360.07|359.87|361.17|360.92|359.97|359.82|1619
1625619900000|2021-07-07 01:05:00|360.17|359.97|359.97|359.82|360.22|360.07|359.62|359.47|982
1625620200000|2021-07-07 01:10:00|360.07|359.87|360.27|360.12|360.52|360.37|359.97|359.82|564
1625620500000|2021-07-07 01:15:00|360.22|360.07|360.32|360.12|360.37|360.22|359.92|359.77|569
1625620800000|2021-07-07 01:20:00|360.27|360.17|359.87|359.72|360.27|360.17|359.57|359.42|754
1625621100000|2021-07-07 01:25:00|359.92|359.67|359.87|359.72|360.02|359.82|359.67|359.52|524
1625621400000|2021-07-07 01:30:00|359.92|359.77|359.57|359.42|359.92|359.77|359.47|359.32|542
1625621700000|2021-07-07 01:35:00|359.52|359.37|360.07|359.92|360.07|359.92|359.52|359.37|276
1625622000000|2021-07-07 01:40:00|360.12|359.97|360.27|360.07|360.52|360.32|360.12|359.97|254
1625622300000|2021-07-07 01:45:00|360.22|360.02|359.62|359.47|360.22|360.02|359.57|359.42|241
1625622600000|2021-07-07 01:50:00|359.57|359.42|359.47|359.32|359.62|359.47|359.17|358.97|495
1625622900000|2021-07-07 01:55:00|359.52|359.37|359.77|359.57|359.87|359.67|359.47|359.32|138
1625623200000|2021-07-07 02:00:00|359.82|359.62|359.37|359.22|359.82|359.62|359.32|359.17|326
1625623500000|2021-07-07 02:05:00|359.42|359.27|359.57|359.37|359.67|359.52|359.37|359.17|363
1625623800000|2021-07-07 02:10:00|359.52|359.42|359.52|359.37|359.77|359.62|359.47|359.32|235
1625624100000|2021-07-07 02:15:00|359.57|359.42|359.12|358.97|359.72|359.57|359.12|358.97|411
1625624400000|2021-07-07 02:20:00|359.07|358.92|359.02|358.87|359.07|358.92|358.82|358.67|386
1625624700000|2021-07-07 02:25:00|358.97|358.82|358.67|358.52|359.07|358.87|358.67|358.47|372
1625625000000|2021-07-07 02:30:00|358.72|358.57|358.67|358.47|358.82|358.67|358.62|358.42|440
1625625300000|2021-07-07 02:35:00|358.62|358.52|357.82|357.67|358.62|358.52|357.47|357.32|1649
1625625600000|2021-07-07 02:40:00|357.77|357.62|357.77|357.57|358.02|357.87|357.67|357.52|869
1625625900000|2021-07-07 02:45:00|357.72|357.62|357.72|357.57|357.82|357.67|357.57|357.42|449
1625626200000|2021-07-07 02:50:00|357.67|357.52|357.87|357.72|357.92|357.77|357.62|357.42|380
1625626500000|2021-07-07 02:55:00|357.82|357.67|357.87|357.67|357.97|357.82|357.72|357.57|378
1625626800000|2021-07-07 03:00:00|357.92|357.72|357.52|357.37|358.07|357.92|357.52|357.37|514
1625627100000|2021-07-07 03:05:00|357.47|357.32|357.47|357.32|357.52|357.37|357.22|357.07|546
1625627400000|2021-07-07 03:10:00|357.42|357.27|357.72|357.57|357.72|357.57|357.42|357.27|286
1625627700000|2021-07-07 03:15:00|357.67|357.52|357.52|357.37|357.72|357.57|357.37|357.17|397
1625628000000|2021-07-07 03:20:00|357.47|357.32|357.52|357.37|357.52|357.37|357.22|357.07|378
1625628300000|2021-07-07 03:25:00|357.57|357.42|357.37|357.22|357.57|357.42|357.32|357.17|326
1625628600000|2021-07-07 03:30:00|357.32|357.17|357.22|357.07|357.42|357.22|357.02|356.87|480
1625628900000|2021-07-07 03:35:00|357.17|357.02|357.22|357.07|357.37|357.22|356.97|356.82|254
1625629200000|2021-07-07 03:40:00|357.27|357.02|356.87|356.72|357.32|357.17|356.82|356.67|491
1625629500000|2021-07-07 03:45:00|356.82|356.67|356.82|356.67|356.87|356.72|356.57|356.42|480
1625629800000|2021-07-07 03:50:00|356.77|356.62|356.72|356.57|356.87|356.72|356.72|356.57|271
1625630100000|2021-07-07 03:55:00|356.77|356.62|356.87|356.72|356.97|356.82|356.67|356.52|333
1625630400000|2021-07-07 04:00:00|356.82|356.67|356.32|356.17|356.82|356.67|356.32|356.12|379
1625630700000|2021-07-07 04:05:00|356.27|356.12|356.52|356.32|356.57|356.42|356.22|356.07|301
1625631000000|2021-07-07 04:10:00|356.47|356.37|356.62|356.47|356.67|356.52|356.32|356.12|273
1625631300000|2021-07-07 04:15:00|356.57|356.42|356.57|356.37|356.72|356.52|356.37|356.22|259
1625631600000|2021-07-07 04:20:00|356.62|356.42|356.52|356.32|356.67|356.47|356.37|356.22|216
1625631900000|2021-07-07 04:25:00|356.47|356.27|356.32|356.12|356.52|356.32|356.27|356.12|111
1625632200000|2021-07-07 04:30:00|356.27|356.07|356.17|355.97|356.27|356.12|355.97|355.82|681
1625632500000|2021-07-07 04:35:00|356.12|355.92|356.02|355.87|356.17|355.97|355.82|355.67|457
1625632800000|2021-07-07 04:40:00|355.97|355.82|355.52|355.37|356.02|355.87|355.52|355.37|652
1625633100000|2021-07-07 04:45:00|355.57|355.42|355.82|355.67|355.97|355.82|355.57|355.42|435
1625633400000|2021-07-07 04:50:00|355.77|355.62|355.87|355.72|355.97|355.82|355.62|355.42|280
1625633700000|2021-07-07 04:55:00|355.97|355.77|355.87|355.67|356.02|355.87|355.82|355.67|166
1625634000000|2021-07-07 05:00:00|355.77|355.57|356.02|355.87|356.07|355.87|355.47|355.32|848
1625634300000|2021-07-07 05:05:00|356.07|355.92|355.72|355.52|356.12|355.97|355.62|355.47|303
1625634600000|2021-07-07 05:10:00|355.67|355.57|355.72|355.57|355.82|355.67|355.67|355.52|195
1625634900000|2021-07-07 05:15:00|355.67|355.52|355.77|355.62|355.77|355.62|355.67|355.52|304
1625635200000|2021-07-07 05:20:00|355.82|355.67|356.12|355.97|356.17|355.97|355.72|355.57|308
1625635500000|2021-07-07 05:25:00|356.17|356.02|356.17|356.02|356.32|356.17|356.17|355.97|284
1625635800000|2021-07-07 05:30:00|356.22|356.07|356.57|356.37|356.62|356.47|356.12|355.97|259
1625636100000|2021-07-07 05:35:00|356.62|356.42|356.62|356.42|356.72|356.52|356.42|356.27|450
1625636400000|2021-07-07 05:40:00|356.57|356.47|356.67|356.47|356.82|356.62|356.52|356.32|206
1625636700000|2021-07-07 05:45:00|356.72|356.52|356.52|356.37|356.82|356.67|356.47|356.32|376
1625637000000|2021-07-07 05:50:00|356.47|356.32|356.22|356.02|356.47|356.37|356.12|355.97|325
1625637300000|2021-07-07 05:55:00|356.17|356.07|356.02|355.82|356.42|356.27|355.97|355.82|249
1625637600000|2021-07-07 06:00:00|355.97|355.87|355.92|355.77|356.02|355.87|355.87|355.72|236
1625637900000|2021-07-07 06:05:00|355.97|355.82|355.92|355.77|356.12|355.97|355.77|355.62|347
1625638200000|2021-07-07 06:10:00|355.97|355.72|355.97|355.82|356.02|355.82|355.82|355.67|210
1625638500000|2021-07-07 06:15:00|355.92|355.77|356.17|355.97|356.27|356.12|355.92|355.77|221
1625638800000|2021-07-07 06:20:00|356.22|356.02|355.97|355.82|356.27|356.12|355.97|355.77|145
1625639100000|2021-07-07 06:25:00|356.07|355.87|356.07|355.92|356.12|355.97|355.92|355.77|108
1625639400000|2021-07-07 06:30:00|356.02|355.87|355.92|355.77|356.07|355.92|355.92|355.77|126
1625639700000|2021-07-07 06:35:00|355.97|355.82|356.07|355.92|356.17|356.02|355.92|355.77|219
1625640000000|2021-07-07 06:40:00|356.12|355.97|356.07|355.92|356.17|355.97|356.02|355.87|71
1625640300000|2021-07-07 06:45:00|356.02|355.87|356.22|356.07|356.32|356.17|356.02|355.87|259
1625640600000|2021-07-07 06:50:00|356.17|356.02|356.47|356.32|356.77|356.62|356.17|356.02|351
1625640900000|2021-07-07 06:55:00|356.52|356.37|356.52|356.32|356.62|356.42|356.42|356.27|187
1625641200000|2021-07-07 07:00:00|356.47|356.37|356.52|356.32|356.82|356.62|356.42|356.27|364
1625641500000|2021-07-07 07:05:00|356.47|356.37|356.32|356.17|356.52|356.37|356.32|356.12|370
1625641800000|2021-07-07 07:10:00|356.37|356.22|356.32|356.17|356.47|356.32|356.32|356.17|347
1625642100000|2021-07-07 07:15:00|356.37|356.12|356.37|356.22|356.42|356.27|356.27|356.12|326
1625642400000|2021-07-07 07:20:00|356.47|356.27|356.47|356.32|356.72|356.57|356.42|356.27|374
1625642700000|2021-07-07 07:25:00|356.52|356.37|356.37|356.22|356.57|356.42|356.32|356.17|498
1625643000000|2021-07-07 07:30:00|356.42|356.27|356.52|356.37|356.62|356.47|356.37|356.22|221
1625643300000|2021-07-07 07:35:00|356.47|356.32|356.47|356.32|356.67|356.52|356.47|356.27|213
1625643600000|2021-07-07 07:40:00|356.52|356.37|356.47|356.32|356.57|356.42|356.47|356.32|126
1625643900000|2021-07-07 07:45:00|356.52|356.37|356.57|356.42|356.62|356.47|356.47|356.32|293
1625644200000|2021-07-07 07:50:00|356.52|356.37|356.27|356.12|356.52|356.37|356.27|356.12|270
1625644500000|2021-07-07 07:55:00|356.22|356.07|356.22|356.02|356.32|356.17|356.12|355.97|395
1625644800000|2021-07-07 08:00:00|356.27|356.07|356.57|356.42|356.57|356.42|356.22|356.02|163
1625645100000|2021-07-07 08:05:00|356.62|356.47|356.57|356.42|356.67|356.52|356.57|356.42|117
1625645400000|2021-07-07 08:10:00|356.52|356.37|356.62|356.42|356.67|356.52|356.52|356.37|278
1625645700000|2021-07-07 08:15:00|356.57|356.47|356.72|356.57|356.82|356.62|356.57|356.42|282
1625646000000|2021-07-07 08:20:00|356.67|356.52|356.62|356.47|356.77|356.57|356.62|356.42|211
1625646300000|2021-07-07 08:25:00|356.57|356.42|356.67|356.52|356.72|356.57|356.52|356.37|162
1625646600000|2021-07-07 08:30:00|356.62|356.47|356.82|356.67|356.82|356.67|356.52|356.37|408
1625646900000|2021-07-07 08:35:00|356.87|356.72|356.37|356.22|356.92|356.77|356.37|356.22|830
1625647200000|2021-07-07 08:40:00|356.42|356.27|356.47|356.32|356.47|356.32|356.32|356.17|371
1625647500000|2021-07-07 08:45:00|356.52|356.27|356.37|356.22|356.52|356.37|356.22|356.07|694
1625647800000|2021-07-07 08:50:00|356.42|356.32|356.37|356.22|356.52|356.32|356.27|356.12|618
1625648100000|2021-07-07 08:55:00|356.32|356.17|356.22|356.02|356.47|356.27|356.12|355.97|664
1625648400000|2021-07-07 09:00:00|356.17|355.97|357.02|356.82|357.07|356.87|356.02|355.87|1225
1625648700000|2021-07-07 09:05:00|357.12|356.92|356.57|356.37|357.12|356.92|356.52|356.37|431
1625649000000|2021-07-07 09:10:00|356.62|356.42|356.67|356.52|356.77|356.57|356.57|356.42|151
1625649300000|2021-07-07 09:15:00|356.62|356.47|356.72|356.27|356.97|356.67|356.37|356.17|274
1625649600000|2021-07-07 09:20:00|356.77|356.17|356.77|356.17|356.87|356.27|356.77|356.17|0
1625649900000|2021-07-07 09:25:00|356.87|356.27|356.77|356.17|356.87|356.27|356.77|356.17|2
1625650500000|2021-07-07 09:35:00|356.87|356.27|356.87|356.27|356.87|356.27|356.87|356.27|0
1625651100000|2021-07-07 09:45:00|356.77|356.17|356.77|356.17|356.87|356.27|356.77|356.17|0
1625651400000|2021-07-07 09:50:00|356.72|356.57|356.92|356.72|356.97|356.77|356.72|356.57|15
1625651700000|2021-07-07 09:55:00|356.87|356.67|356.92|356.72|356.97|356.77|356.87|356.67|6
1625652000000|2021-07-07 10:00:00|356.97|356.77|356.82|356.62|356.97|356.77|356.82|356.62|2
1625652300000|2021-07-07 10:05:00|356.77|356.67|357.02|356.77|357.02|356.82|356.77|356.67|16
1625652600000|2021-07-07 10:10:00|356.97|356.82|356.87|356.62|356.97|356.82|356.82|356.62|20
1625652900000|2021-07-07 10:15:00|356.82|356.57|356.72|356.57|356.87|356.62|356.72|356.52|0
1625653200000|2021-07-07 10:20:00|356.77|356.52|356.82|356.62|356.87|356.62|356.77|356.52|3
1625653500000|2021-07-07 10:25:00|356.77|356.57|356.77|356.57|356.82|356.62|356.67|356.47|5
1625653800000|2021-07-07 10:30:00|356.72|356.62|356.82|356.62|356.82|356.62|356.72|356.57|5
1625654100000|2021-07-07 10:35:00|356.77|356.52|356.87|356.62|356.87|356.62|356.72|356.52|2
1625654400000|2021-07-07 10:40:00|356.82||356.87||356.92||356.82||2
1625654700000|2021-07-07 10:45:00|356.82||356.87||356.87||356.82||0
1625655000000|2021-07-07 10:50:00|356.82||356.82||356.87||356.82||0
1625655300000|2021-07-07 10:55:00|356.87|356.67|356.97|356.77|356.97|356.77|356.82|356.67|4
1625655600000|2021-07-07 11:00:00|357.02|356.82|357.02|356.82|357.07|356.87|356.97|356.77|12
1625655900000|2021-07-07 11:05:00|357.07||357.02||357.07||357.02||7
1625656200000|2021-07-07 11:10:00|356.97|356.77|356.97|356.77|356.97|356.82|356.92|356.77|3
1625656500000|2021-07-07 11:15:00|356.92|356.82|356.92|356.77|356.97|356.82|356.92|356.77|2
1625656800000|2021-07-07 11:20:00|356.87|356.72|356.82|356.67|356.92|356.77|356.82|356.67|7
1625657100000|2021-07-07 11:25:00|356.87|356.72|356.82|356.67|356.92|356.77|356.82|356.67|6
1625657400000|2021-07-07 11:30:00|356.87|356.62|356.92|356.72|356.92|356.77|356.82|356.62|2
1625657700000|2021-07-07 11:35:00|356.97|356.77|356.92|356.77|356.97|356.82|356.92|356.72|10
1625658000000|2021-07-07 11:40:00|356.87|356.72|356.87|356.72|356.97|356.82|356.87|356.72|32
1625658300000|2021-07-07 11:45:00|356.92|356.77|356.87|356.72|356.92|356.77|356.87|356.72|36
1625658600000|2021-07-07 11:50:00|356.92|356.77|357.02|356.87|357.02|356.87|356.87|356.72|22
1625658900000|2021-07-07 11:55:00|357.07|356.92|357.32|357.17|357.37|357.17|357.07|356.87|51
1625659200000|2021-07-07 12:00:00|357.37|357.22|357.42|357.27|357.47|357.32|357.32|357.17|47
1625659500000|2021-07-07 12:05:00|357.37|357.22|357.37|357.22|357.42|357.27|357.32|357.17|10
1625659800000|2021-07-07 12:10:00|357.42|357.17|357.32|357.17|357.47|357.32|357.32|357.17|23
1625660100000|2021-07-07 12:15:00|357.37|357.12|356.97|356.82|357.37|357.12|356.97|356.82|67
1625660400000|2021-07-07 12:20:00|357.02|356.77|357.12|356.92|357.17|357.02|356.97|356.77|12
1625660700000|2021-07-07 12:25:00|357.17|356.97|356.97|356.82|357.17|356.97|356.97|356.82|52
1625661000000|2021-07-07 12:30:00|356.92|356.77|356.72|356.52|356.92|356.77|356.67|356.52|42
1625661300000|2021-07-07 12:35:00|356.67|356.57|356.77|356.62|356.82|356.67|356.62|356.47|24
1625661600000|2021-07-07 12:40:00|356.82|356.67|356.92|356.77|356.97|356.77|356.77|356.67|3
1625661900000|2021-07-07 12:45:00|356.97|356.82|356.97|356.77|357.07|356.92|356.92|356.77|18
1625662200000|2021-07-07 12:50:00|357.02|356.82|357.02|356.77|357.02|356.82|356.97|356.72|2
1625662500000|2021-07-07 12:55:00|356.97|356.72|356.92|356.67|356.97|356.77|356.87|356.67|2
1625662800000|2021-07-07 13:00:00|356.87|356.72|356.92|356.72|356.92|356.77|356.87|356.62|24
1625663100000|2021-07-07 13:05:00|356.97|356.77|356.92|356.77|356.97|356.82|356.92|356.72|29
1625663400000|2021-07-07 13:10:00|356.97|356.82|356.92|356.77|357.02|356.87|356.92|356.77|20
1625663700000|2021-07-07 13:15:00|356.97|356.82|357.02|356.87|357.07|356.92|356.92|356.77|23
1625664000000|2021-07-07 13:20:00|357.07|356.92|357.12|356.97|357.17|357.02|357.07|356.87|32
1625664300000|2021-07-07 13:25:00|357.17|357.02|357.17|357.02|357.17|357.02|357.07|356.92|37
1625664600000|2021-07-07 13:30:00|357.12|356.97|357.17|356.97|357.17|357.02|356.97|356.77|80
1625664900000|2021-07-07 13:35:00|357.12|357.02|357.12|356.92|357.27|357.12|357.07|356.92|69
1625665200000|2021-07-07 13:40:00|357.07|356.97|357.12|356.97|357.17|357.02|356.97|356.82|42
1625665500000|2021-07-07 13:45:00|357.07|356.92|357.07|356.87|357.17|357.02|357.02|356.82|34
1625665800000|2021-07-07 13:50:00|357.02|356.82|356.97|356.82|357.12|356.92|356.97|356.72|40
1625666100000|2021-07-07 13:55:00|357.02|356.87|356.97|356.82|357.12|356.97|356.97|356.82|33
1625666400000|2021-07-07 14:00:00|357.02|356.87|356.82|356.62|357.02|356.87|356.82|356.62|42
1625666700000|2021-07-07 14:05:00|356.77|356.67|356.82|356.62|356.92|356.77|356.72|356.57|41
1625667000000|2021-07-07 14:10:00|356.77|356.67|356.87|356.67|356.97|356.77|356.77|356.62|32
1625667300000|2021-07-07 14:15:00|356.82|356.62|356.82|356.62|356.92|356.72|356.77|356.62|26
1625667600000|2021-07-07 14:20:00|356.77|356.57|356.62|356.47|356.82|356.62|356.62|356.42|45
1625667900000|2021-07-07 14:25:00|356.67|356.42|356.37|356.17|356.67|356.47|356.37|356.17|43
1625668200000|2021-07-07 14:30:00|356.42|356.22|356.17|355.97|356.52|356.32|356.17|355.97|61
1625668500000|2021-07-07 14:35:00|356.22|356.02|356.27|356.07|356.52|356.32|356.17|356.02|83
1625668800000|2021-07-07 14:40:00|356.22|356.02|356.17|356.02|356.27|356.12|356.07|355.92|77
1625669100000|2021-07-07 14:45:00|356.12|355.97|356.37|356.22|356.37|356.22|356.02|355.87|72
1625669400000|2021-07-07 14:50:00|356.42|356.17|356.37|356.17|356.42|356.22|356.32|356.12|49
1625669700000|2021-07-07 14:55:00|356.42|356.22|356.47|356.27|356.47|356.32|356.32|356.22|10
1625670000000|2021-07-07 15:00:00|356.42|356.32|356.57|356.37|356.62|356.47|356.42|356.27|35
1625670300000|2021-07-07 15:05:00|356.52|356.42|356.42|356.27|356.62|356.42|356.37|356.22|21
1625670600000|2021-07-07 15:10:00|356.47|356.22|356.62|356.37|356.62|356.42|356.37|356.22|11
1625670900000|2021-07-07 15:15:00|356.67|356.42|356.82|356.62|356.87|356.72|356.57|356.37|30
1625671200000|2021-07-07 15:20:00|356.77|356.67|356.82|356.67|356.87|356.72|356.77|356.62|26
1625671500000|2021-07-07 15:25:00|356.87|356.62|356.92|356.77|356.92|356.77|356.72|356.57|15
1625671800000|2021-07-07 15:30:00|356.87|356.72|357.07|356.87|357.07|356.92|356.87|356.67|48
1625672100000|2021-07-07 15:35:00|357.12|356.92|357.22|357.07|357.22|357.07|357.12|356.87|42
1625672400000|2021-07-07 15:40:00|357.17|357.02|357.22|357.07|357.27|357.12|357.17|357.02|19
1625672700000|2021-07-07 15:45:00|357.27|357.12|357.22|357.07|357.27|357.12|357.17|356.97|15
1625673000000|2021-07-07 15:50:00|357.27|357.12|357.02|356.87|357.27|357.12|357.02|356.87|25
1625673300000|2021-07-07 15:55:00|356.97|356.82|356.72|356.57|357.02|356.87|356.72|356.52|62
1625673600000|2021-07-07 16:00:00|356.67|356.52|356.57|356.42|356.72|356.57|356.57|356.42|63
1625673900000|2021-07-07 16:05:00|356.52|356.37|356.57|356.42|356.62|356.42|356.42|356.27|46
1625674200000|2021-07-07 16:10:00|356.62|356.47|356.72|356.52|356.72|356.57|356.57|356.42|19
1625674500000|2021-07-07 16:15:00|356.67|356.57|356.82|356.67|356.82|356.67|356.67|356.52|14
1625674800000|2021-07-07 16:20:00|356.87|356.62|356.77|356.62|356.87|356.72|356.72|356.57|11
1625675100000|2021-07-07 16:25:00|356.72|356.57|356.72|356.57|356.82|356.67|356.72|356.57|13
1625675400000|2021-07-07 16:30:00|356.77|356.52|356.82|356.67|356.82|356.67|356.67|356.52|6
1625675700000|2021-07-07 16:35:00|356.77|356.62|356.67|356.47|356.82|356.67|356.67|356.47|24
1625676000000|2021-07-07 16:40:00|356.62|356.52|356.57|356.42|356.67|356.52|356.57|356.42|17
1625676300000|2021-07-07 16:45:00|356.62|356.47|356.67|356.47|356.67|356.52|356.57|356.42|9
1625676600000|2021-07-07 16:50:00|356.72|356.52|356.77|356.57|356.77|356.57|356.67|356.47|1
1625676900000|2021-07-07 16:55:00|356.72|356.62|356.77|356.57|356.77|356.62|356.72|356.52|5
1625677200000|2021-07-07 17:00:00|356.72|356.62|356.67|356.47|356.77|356.62|356.62|356.47|10
1625677500000|2021-07-07 17:05:00|356.62|356.52|356.67|356.47|356.72|356.52|356.62|356.47|8
1625677800000|2021-07-07 17:10:00|356.72|356.52|357.02|356.67|357.02|356.67|356.67|356.47|93
1625678100000|2021-07-07 17:15:00|357.07||357.12||357.12||357.07||19
1625678400000|2021-07-07 17:20:00||356.62||356.62||356.67||356.62|1
1625678700000|2021-07-07 17:25:00|356.97|356.67|356.97|356.67|356.97|356.82|356.97|356.62|39
1625679000000|2021-07-07 17:30:00||356.72||356.67||356.72||356.67|0
1625679300000|2021-07-07 17:35:00||356.72||356.72||356.72||356.67|1
1625679600000|2021-07-07 17:40:00|356.92|356.77|356.87|356.72|356.92|356.82|356.87|356.67|8
1625679900000|2021-07-07 17:45:00|356.92|356.67|356.97|356.77|356.97|356.77|356.77|356.62|26
1625680200000|2021-07-07 17:50:00|356.92|356.72|356.92|356.72|356.92|356.77|356.82|356.67|2
1625680500000|2021-07-07 17:55:00|356.97|356.77|357.07|356.47|357.07|356.77|356.97|356.47|8
1625680800000|2021-07-07 18:00:00|357.02|356.52|357.12|356.77|357.17|356.97|357.02|356.52|40
1625681100000|2021-07-07 18:05:00|357.07|356.82|357.07|356.77|357.17|356.82|357.02|356.67|3
1625681400000|2021-07-07 18:10:00|357.02|356.82|356.97|356.72|357.02|356.87|356.97|356.72|5
1625681700000|2021-07-07 18:15:00|356.92|356.67|357.07|356.82|357.07|356.82|356.82|356.57|6
1625682000000|2021-07-07 18:20:00|357.02|356.77|356.92|356.67|357.07|356.77|356.87|356.67|3
1625682300000|2021-07-07 18:25:00|356.87|356.72|356.87|356.72|357.02|356.77|356.87|356.67|6
1625682600000|2021-07-07 18:30:00|356.92|356.67|356.87|356.67|356.92|356.72|356.82|356.67|10
1625682900000|2021-07-07 18:35:00|356.82|356.62|356.82|356.62|356.82|356.67|356.77|356.57|10
1625683200000|2021-07-07 18:40:00|356.77|356.67|356.87|356.72|356.92|356.77|356.67|356.52|14
1625683500000|2021-07-07 18:45:00|356.92|356.77|356.92|356.77|356.97|356.82|356.87|356.72|25
1625683800000|2021-07-07 18:50:00|356.97|356.82|356.87|356.67|356.97|356.82|356.77|356.62|15
1625684100000|2021-07-07 18:55:00|356.82|356.72|357.12|356.92|357.12|356.92|356.82|356.67|11
1625684400000|2021-07-07 19:00:00|357.07|356.87|357.07|356.82|357.12|356.97|357.02|356.82|15
1625684700000|2021-07-07 19:05:00|357.02|356.87|357.07|356.92|357.12|356.92|357.02|356.87|0
1625685000000|2021-07-07 19:10:00|357.12|356.87|357.07|356.82|357.12|356.92|357.02|356.82|8
1625685300000|2021-07-07 19:15:00|357.02|356.87|356.97|356.77|357.07|356.92|356.92|356.77|5
1625685600000|2021-07-07 19:20:00|357.02|356.82|356.92|356.77|357.02|356.87|356.92|356.77|9
1625685900000|2021-07-07 19:25:00|356.97|356.82|356.97|356.82|357.07|356.92|356.92|356.77|45
1625686200000|2021-07-07 19:30:00|356.92|356.77|357.12|356.92|357.12|356.97|356.92|356.77|12
1625686500000|2021-07-07 19:35:00|357.07|356.87|357.02|356.82|357.12|356.87|356.92|356.77|15
1625686800000|2021-07-07 19:40:00||356.77||356.77||356.82||356.72|6
1625687100000|2021-07-07 19:45:00|356.97|356.82|356.97|356.77|357.02|356.87|356.92|356.77|15
1625687400000|2021-07-07 19:50:00|357.02|356.82|357.02|356.87|357.12|356.97|356.92|356.77|15
1625687700000|2021-07-07 19:55:00|356.92|356.77|356.97|356.77|356.97|356.82|356.77|356.62|23
1625688000000|2021-07-07 20:00:00|356.92|356.82|356.92|356.77|356.97|356.82|356.92|356.72|15
1625688300000|2021-07-07 20:05:00|357.02|356.82|357.02|356.87|357.02|356.87|357.02|356.82|3
1625689500000|2021-07-07 20:25:00|357.07|356.92|357.02|356.87|357.07|356.92|357.02|356.87|7
1625689800000|2021-07-07 20:30:00|357.07|356.92|357.07|356.92|357.07|356.92|357.07|356.87|4
1625690100000|2021-07-07 20:35:00|357.12|356.97|357.12|356.97|357.12|356.97|357.12|356.97|4
1625690400000|2021-07-07 20:40:00|357.07|356.92|357.12|356.92|357.17|356.97|357.07|356.92|16
1625690700000|2021-07-07 20:45:00|357.17||357.17||357.17||357.12||0
1625691000000|2021-07-07 20:50:00|357.12|356.87|357.12|356.87|357.17|356.87|357.12|356.87|5
1625691300000|2021-07-07 20:55:00|357.17|356.92|357.17|356.97|357.17|356.97|357.12|356.87|8
1625691600000|2021-07-07 21:00:00|357.12|356.92|357.17|356.87|357.17|356.92|357.12|356.87|0
1625692200000|2021-07-07 21:10:00|357.22|356.77|357.37|356.77|357.37|356.77|357.22|356.77|9
1625697300000|2021-07-07 22:35:00|357.67|357.07|357.67|357.07|357.67|357.07|357.67|357.07|0
1625701200000|2021-07-07 23:40:00|357.57|356.97|357.67|357.07|357.67|357.07|357.57|356.97|0
1625701500000|2021-07-07 23:45:00|357.57|356.97|357.67|357.07|357.67|357.07|357.57|356.97|0
1625701800000|2021-07-07 23:50:00|357.77|357.17|357.77|357.17|357.77|357.17|357.77|357.17|0
1625702400000|2021-07-08 00:00:00|357.87|357.27|357.67|357.07|357.87|357.27|357.67|357.07|0
1625702700000|2021-07-08 00:05:00|357.77|357.17|357.77|357.17|357.77|357.17|357.77|357.17|0
1625703300000|2021-07-08 00:15:00|357.67|357.07|357.77|357.17|357.77|357.17|357.67|357.07|0
1625703600000|2021-07-08 00:20:00|357.67|357.07|357.67|357.07|357.77|357.17|357.67|357.07|0
1625703900000|2021-07-08 00:25:00|357.77|357.17|357.67|357.07|357.77|357.17|357.67|357.07|0
1625704200000|2021-07-08 00:30:00|357.27|357.12|356.67|356.52|357.57|357.37|356.37|356.22|899
1625704500000|2021-07-08 00:35:00|356.72|356.57|356.37|356.17|356.77|356.57|356.12|355.92|653
1625704800000|2021-07-08 00:40:00|356.32|356.12|356.12|355.97|356.42|356.22|356.02|355.82|378
1625705100000|2021-07-08 00:45:00|356.07|355.87|356.07|355.87|356.12|355.97|355.97|355.82|426
1625705400000|2021-07-08 00:50:00|356.02|355.92|356.07|355.92|356.22|356.02|355.87|355.72|434
1625705700000|2021-07-08 00:55:00|355.97|355.87|356.07|355.92|356.12|355.97|355.77|355.57|557
1625706000000|2021-07-08 01:00:00|355.97|355.82|356.42|356.27|356.72|356.47|355.97|355.82|653
1625706300000|2021-07-08 01:05:00|356.47|356.32|356.72|356.52|356.87|356.67|355.87|355.72|587
1625706600000|2021-07-08 01:10:00|356.62|356.47|355.92|355.72|356.62|356.47|355.87|355.72|388
1625706900000|2021-07-08 01:15:00|355.97|355.77|355.77|355.57|356.32|356.12|355.72|355.57|277
1625707200000|2021-07-08 01:20:00|355.82|355.62|355.72|355.57|355.87|355.72|355.47|355.32|380
1625707500000|2021-07-08 01:25:00|355.67|355.52|355.77|355.57|355.87|355.72|355.57|355.42|176
1625707800000|2021-07-08 01:30:00|355.72|355.62|355.87|355.67|355.87|355.67|355.62|355.47|140
1625708100000|2021-07-08 01:35:00|355.82|355.72|355.42|355.27|355.87|355.72|355.32|355.17|310
1625708400000|2021-07-08 01:40:00|355.47|355.22|355.32|355.17|355.47|355.22|355.02|354.82|328
1625708700000|2021-07-08 01:45:00|355.27|355.12|355.02|354.87|355.32|355.12|354.92|354.77|341
1625709000000|2021-07-08 01:50:00|354.97|354.82|355.17|354.97|355.27|355.12|354.97|354.82|528
1625709300000|2021-07-08 01:55:00|355.12|355.02|354.27|354.12|355.22|355.07|354.27|354.12|798
1625709600000|2021-07-08 02:00:00|354.22|354.07|354.42|354.27|354.62|354.47|354.02|353.87|670
1625709900000|2021-07-08 02:05:00|354.37|354.22|354.47|354.32|354.62|354.47|354.32|354.17|282
1625710200000|2021-07-08 02:10:00|354.52|354.37|354.77|354.62|354.77|354.62|354.37|354.22|301
1625710500000|2021-07-08 02:15:00|354.72|354.57|354.77|354.62|354.97|354.77|354.67|354.47|274
1625710800000|2021-07-08 02:20:00|354.82|354.72|354.87|354.72|354.92|354.77|354.72|354.52|291
1625711100000|2021-07-08 02:25:00|354.82|354.67|355.22|355.07|355.22|355.07|354.82|354.67|370
1625711400000|2021-07-08 02:30:00|355.27|355.02|354.97|354.82|355.32|355.12|354.92|354.77|328
1625711700000|2021-07-08 02:35:00|355.02|354.77|354.82|354.62|355.02|354.82|354.72|354.52|229
1625712000000|2021-07-08 02:40:00|354.77|354.67|354.62|354.47|354.87|354.67|354.57|354.42|170
1625712300000|2021-07-08 02:45:00|354.57|354.42|354.87|354.72|354.87|354.72|354.52|354.37|280
1625712600000|2021-07-08 02:50:00|354.92|354.77|354.62|354.47|354.92|354.77|354.57|354.42|237
1625712900000|2021-07-08 02:55:00|354.67|354.42|354.57|354.42|354.67|354.52|354.52|354.37|115
1625713200000|2021-07-08 03:00:00|354.52|354.37|354.57|354.42|354.57|354.42|354.42|354.27|193
1625713500000|2021-07-08 03:05:00|354.62|354.47|354.57|354.42|354.72|354.57|354.47|354.32|143
1625713800000|2021-07-08 03:10:00|354.52|354.37|354.57|354.42|354.57|354.42|354.42|354.27|124
1625714100000|2021-07-08 03:15:00|354.52|354.37|353.87|353.72|354.57|354.42|353.87|353.72|412
1625714400000|2021-07-08 03:20:00|353.92|353.77|354.02|353.87|354.12|353.97|353.92|353.77|243
1625714700000|2021-07-08 03:25:00|354.07|353.92|354.37|354.22|354.37|354.22|354.02|353.87|277
1625715000000|2021-07-08 03:30:00|354.42|354.27|354.38|354.23|354.42|354.27|354.32|354.17|178
1625715300000|2021-07-08 03:35:00|354.33|354.18|354.18|354.03|354.33|354.18|354.08|353.93|196
1625715600000|2021-07-08 03:40:00|354.23|354.08|353.98|353.83|354.23|354.08|353.98|353.83|318
1625715900000|2021-07-08 03:45:00|353.93|353.78|353.83|353.68|353.93|353.78|353.83|353.63|203
1625716200000|2021-07-08 03:50:00|353.88|353.73|353.68|353.53|353.93|353.78|353.63|353.48|159
1625716500000|2021-07-08 03:55:00|353.63|353.48|353.78|353.58|353.88|353.68|353.63|353.48|145
1625716800000|2021-07-08 04:00:00|353.68|353.53|353.33|353.18|353.73|353.53|353.23|353.08|510
1625717100000|2021-07-08 04:05:00|353.38|353.23|353.48|353.33|353.68|353.48|353.38|353.23|94
1625717400000|2021-07-08 04:10:00|353.53|353.38|353.68|353.48|353.73|353.58|353.53|353.33|67
1625717700000|2021-07-08 04:15:00|353.73|353.53|353.73|353.58|353.88|353.73|353.73|353.53|99
1625718000000|2021-07-08 04:20:00|353.68|353.53|353.68|353.53|353.78|353.63|353.63|353.48|70
1625718300000|2021-07-08 04:25:00|353.73|353.58|353.78|353.63|353.83|353.68|353.68|353.53|89
1625718600000|2021-07-08 04:30:00|353.83|353.68|353.88|353.73|353.93|353.78|353.73|353.58|116
1625718900000|2021-07-08 04:35:00|353.93|353.78|353.78|353.63|353.93|353.78|353.78|353.63|41
1625719200000|2021-07-08 04:40:00|353.83|353.68|353.78|353.63|353.83|353.68|353.73|353.58|65
1625719500000|2021-07-08 04:45:00|353.83|353.68|353.73|353.58|353.83|353.68|353.63|353.48|75
1625719800000|2021-07-08 04:50:00|353.68|353.53|353.93|353.78|353.93|353.78|353.68|353.53|149
1625720100000|2021-07-08 04:55:00|353.98|353.83|354.03|353.88|354.08|353.93|353.98|353.78|111
1625720400000|2021-07-08 05:00:00|354.08|353.93|354.43|354.28|354.73|354.53|353.98|353.83|308
1625720700000|2021-07-08 05:05:00|354.38|354.23|354.33|354.13|354.43|354.28|354.23|354.08|285
1625721000000|2021-07-08 05:10:00|354.28|354.08|354.08|353.93|354.28|354.13|354.03|353.88|129
1625721300000|2021-07-08 05:15:00|354.13|353.98|354.43|354.28|354.43|354.28|354.13|353.98|152
1625721600000|2021-07-08 05:20:00|354.38|354.18|354.33|354.18|354.53|354.38|354.33|354.18|118
1625721900000|2021-07-08 05:25:00|354.28|354.13|354.38|354.23|354.43|354.23|354.23|354.03|74
1625722200000|2021-07-08 05:30:00|354.43|354.28|354.43|354.23|354.53|354.33|354.28|354.13|110
1625722500000|2021-07-08 05:35:00|354.38|354.28|354.23|354.03|354.53|354.38|354.23|354.03|135
1625722800000|2021-07-08 05:40:00|354.28|354.08|353.88|353.73|354.33|354.18|353.88|353.73|141
1625723100000|2021-07-08 05:45:00|353.93|353.78|353.93|353.73|354.13|353.98|353.78|353.63|172
1625723400000|2021-07-08 05:50:00|353.88|353.68|354.18|353.98|354.18|354.03|353.78|353.58|216
1625723700000|2021-07-08 05:55:00|354.13|354.03|354.28|354.13|354.33|354.18|354.08|353.93|99
1625724000000|2021-07-08 06:00:00|354.23|354.08|354.38|354.23|354.38|354.23|354.03|353.88|146
1625724300000|2021-07-08 06:05:00|354.33|354.18|354.08|353.93|354.43|354.23|354.03|353.88|134
1625724600000|2021-07-08 06:10:00|354.03|353.88|353.73|353.58|354.03|353.88|353.68|353.53|177
1625724900000|2021-07-08 06:15:00|353.68|353.53|353.53|353.38|353.68|353.53|353.43|353.28|382
1625725200000|2021-07-08 06:20:00|353.48|353.33|353.53|353.38|353.53|353.38|353.38|353.23|215
1625725500000|2021-07-08 06:25:00|353.48|353.33|353.68|353.53|353.73|353.58|353.48|353.33|187
1625725800000|2021-07-08 06:30:00|353.63|353.48|353.43|353.28|353.68|353.53|353.38|353.23|142
1625726100000|2021-07-08 06:35:00|353.38|353.23|353.33|353.18|353.53|353.33|353.33|353.18|171
1625726400000|2021-07-08 06:40:00|353.38|353.23|353.23|353.08|353.38|353.23|353.23|353.08|210
1625726700000|2021-07-08 06:45:00|353.18|353.03|353.08|352.93|353.23|353.03|353.08|352.93|149
1625727000000|2021-07-08 06:50:00|353.13|352.98|353.13|352.98|353.18|353.03|353.08|352.93|141
1625727300000|2021-07-08 06:55:00|353.18|353.03|353.08|352.93|353.23|353.08|353.03|352.88|179
1625727600000|2021-07-08 07:00:00|353.13|352.98|352.78|352.63|353.23|353.03|352.78|352.58|573
1625727900000|2021-07-08 07:05:00|352.88|352.68|352.83|352.63|352.93|352.78|352.58|352.43|328
1625728200000|2021-07-08 07:10:00|352.78|352.58|352.33|352.18|352.83|352.68|352.33|352.18|308
1625728500000|2021-07-08 07:15:00|352.38|352.13|351.98|351.83|352.38|352.13|351.73|351.53|1030
1625728800000|2021-07-08 07:20:00|351.93|351.78|351.73|351.58|351.98|351.78|351.53|351.38|498
1625729100000|2021-07-08 07:25:00|351.78|351.63|352.03|351.83|352.08|351.93|351.68|351.48|566
1625729400000|2021-07-08 07:30:00|351.98|351.78|351.83|351.68|352.03|351.83|351.63|351.43|356
1625729700000|2021-07-08 07:35:00|351.88|351.73|351.98|351.83|352.03|351.88|351.78|351.63|278
1625730000000|2021-07-08 07:40:00|351.93|351.78|351.33|351.18|351.98|351.78|351.28|351.13|357
1625730300000|2021-07-08 07:45:00|351.28|351.13|351.28|351.13|351.43|351.28|350.93|350.78|654
1625730600000|2021-07-08 07:50:00|351.23|351.08|351.43|351.23|351.43|351.28|351.03|350.88|289
1625730900000|2021-07-08 07:55:00|351.38|351.28|351.73|351.53|351.73|351.58|351.33|351.18|223
1625731200000|2021-07-08 08:00:00|351.68|351.58|351.68|351.53|351.83|351.68|351.63|351.43|411
1625731500000|2021-07-08 08:05:00|351.73|351.58|351.88|351.73|352.08|351.93|351.48|351.33|457
1625731800000|2021-07-08 08:10:00|351.93|351.78|351.93|351.73|351.93|351.78|351.68|351.53|328
1625732100000|2021-07-08 08:15:00|351.88|351.68|351.93|351.78|352.08|351.93|351.78|351.63|399
1625732400000|2021-07-08 08:20:00|351.98|351.73|351.83|351.63|352.13|351.98|351.68|351.53|946
1625732700000|2021-07-08 08:25:00|351.78|351.68|351.83|351.63|351.93|351.73|351.43|351.28|1058
1625733000000|2021-07-08 08:30:00|351.78|351.58|351.78|351.63|352.03|351.83|351.58|351.43|881
1625733300000|2021-07-08 08:35:00|351.83|351.68|351.73|351.58|351.98|351.78|351.68|351.53|556
1625733600000|2021-07-08 08:40:00|351.68|351.53|351.73|351.58|351.88|351.73|351.63|351.48|402
1625733900000|2021-07-08 08:45:00|351.68|351.53|351.68|351.53|351.78|351.63|351.48|351.33|409
1625734200000|2021-07-08 08:50:00|351.73|351.58|351.63|351.48|351.88|351.73|351.63|351.43|670
1625734500000|2021-07-08 08:55:00|351.58|351.43|351.63|351.48|351.78|351.63|351.48|351.33|592
1625734800000|2021-07-08 09:00:00|351.58|351.38|351.08|350.93|351.58|351.38|350.98|350.83|933
1625735100000|2021-07-08 09:05:00|351.03|350.88|350.78|350.58|351.13|350.98|350.68|350.53|498
1625735400000|2021-07-08 09:10:00|350.83|350.63|351.18|351.03|351.18|351.03|350.83|350.63|167
1625735700000|2021-07-08 09:15:00|351.23|351.08|351.38|351.08|351.38|351.23|351.18|350.98|251
1625736000000|2021-07-08 09:20:00|351.48|350.88|351.28|350.68|351.48|350.88|351.18|350.58|0
1625736300000|2021-07-08 09:25:00|351.38|350.78|351.58|350.98|351.58|350.98|351.28|350.68|8
1625736600000|2021-07-08 09:30:00|351.48|350.88|351.68|351.08|351.68|351.08|351.48|350.88|0
1625736900000|2021-07-08 09:35:00|351.58|350.98|351.58|350.98|351.68|351.08|351.58|350.98|0
1625737200000|2021-07-08 09:40:00|351.68|351.08|351.78|351.18|351.78|351.18|351.68|351.08|0
1625737500000|2021-07-08 09:45:00|351.68|351.08|351.78|351.18|351.78|351.18|351.68|351.08|0
1625737800000|2021-07-08 09:50:00|351.13|350.98|351.13|350.93|351.28|351.08|351.08|350.93|50
1625738100000|2021-07-08 09:55:00|351.08|350.98|351.23|351.03|351.38|351.13|351.08|350.88|35
1625738400000|2021-07-08 10:00:00|351.18|350.98|350.83|350.63|351.28|350.98|350.73|350.53|68
1625738700000|2021-07-08 10:05:00|350.78|350.58|350.68|350.48|350.83|350.63|350.58|350.43|15
1625739000000|2021-07-08 10:10:00|350.63|350.43|350.38|350.23|350.63|350.48|350.33|350.18|52
1625739300000|2021-07-08 10:15:00|350.33|350.18|350.28|350.08|350.38|350.23|350.03|349.83|43
1625739600000|2021-07-08 10:20:00|350.13|350.03|349.88|349.68|350.13|350.03|349.83|349.63|89
1625739900000|2021-07-08 10:25:00|349.83|349.63|349.68|349.53|349.88|349.73|349.68|349.53|61
1625740200000|2021-07-08 10:30:00|349.73|349.43|349.83|349.63|349.93|349.73|349.58|349.43|79
1625740500000|2021-07-08 10:35:00|349.88|349.68|349.88|349.73|349.93|349.78|349.83|349.63|27
1625740800000|2021-07-08 10:40:00|349.93|349.68|349.63|349.43|349.93|349.68|349.58|349.43|53
1625741100000|2021-07-08 10:45:00|349.58|349.48|349.83|349.68|349.88|349.68|349.58|349.43|36
1625741400000|2021-07-08 10:50:00|349.88|349.63|349.93|349.78|350.08|349.83|349.78|349.58|37
1625741700000|2021-07-08 10:55:00|349.98|349.73|350.13|349.88|350.13|349.88|349.83|349.68|14
1625742000000|2021-07-08 11:00:00|350.18|350.03|350.08|349.83|350.23|350.08|349.93|349.78|26
1625742300000|2021-07-08 11:05:00|350.03|349.78|349.88|349.68|350.03|349.83|349.78|349.63|37
1625742600000|2021-07-08 11:10:00|349.83|349.63|349.73|349.53|349.93|349.68|349.68|349.48|71
1625742900000|2021-07-08 11:15:00|349.78|349.58|349.68|349.53|349.78|349.58|349.53|349.38|96
1625743200000|2021-07-08 11:20:00|349.73|349.48|349.73|349.53|349.93|349.73|349.68|349.48|76
1625743500000|2021-07-08 11:25:00|349.78|349.58|349.68|349.48|349.78|349.63|349.58|349.43|66
1625743800000|2021-07-08 11:30:00|349.63|349.43|349.53|349.33|349.63|349.48|349.38|349.23|38
1625744100000|2021-07-08 11:35:00|349.48|349.38|349.33|349.18|349.53|349.38|349.33|349.18|36
1625744400000|2021-07-08 11:40:00|349.38|349.23|349.43|349.28|349.43|349.28|349.28|349.13|52
1625744700000|2021-07-08 11:45:00|349.48|349.23|349.38|349.08|349.48|349.33|349.28|349.08|30
1625745000000|2021-07-08 11:50:00|349.33|349.13|349.28|349.13|349.38|349.23|349.23|349.08|44
1625745300000|2021-07-08 11:55:00|349.33|349.18|349.33|349.13|349.38|349.23|349.23|349.08|34
1625745600000|2021-07-08 12:00:00|349.28|349.08|349.38|349.18|349.38|349.23|349.18|349.03|49
1625745900000|2021-07-08 12:05:00|349.33|349.23|349.33|349.08|349.38|349.23|349.28|348.98|23
1625746200000|2021-07-08 12:10:00|349.28|349.03|349.33|349.08|349.33|349.08|349.08|348.88|30
1625746500000|2021-07-08 12:15:00|349.28|349.23|349.53|349.28|349.63|349.28|349.28|349.08|14
1625746800000|2021-07-08 12:20:00|349.48|349.33|349.73|349.48|349.78|349.48|349.48|349.33|14
1625747100000|2021-07-08 12:25:00|349.68|349.53|350.23|350.08|350.43|350.23|349.68|349.53|59
1625747400000|2021-07-08 12:30:00|350.18|350.03|349.93|349.78|350.38|350.18|349.93|349.78|64
1625747700000|2021-07-08 12:35:00|349.98|349.83|350.13|349.88|350.23|349.93|349.88|349.73|41
1625748000000|2021-07-08 12:40:00|350.08|349.83|350.08|349.88|350.08|349.88|349.98|349.83|15
1625748300000|2021-07-08 12:45:00|350.13|349.83|350.43|350.28|350.43|350.28|350.08|349.83|79
1625748600000|2021-07-08 12:50:00|350.33|350.23|350.28|350.08|350.33|350.28|350.28|349.98|34
1625748900000|2021-07-08 12:55:00|350.23|350.03|349.98|349.78|350.23|350.08|349.98|349.73|18
1625749200000|2021-07-08 13:00:00|350.03|349.83|350.03|349.88|350.03|349.88|349.88|349.63|62
1625749500000|2021-07-08 13:05:00|350.08|349.78|349.68|349.48|350.08|349.78|349.68|349.48|18
1625749800000|2021-07-08 13:10:00|349.73|349.43|349.88|349.48|349.93|349.48|349.68|349.43|35
1625750100000|2021-07-08 13:15:00||349.53||349.63||349.68||349.53|8
1625750400000|2021-07-08 13:20:00||349.68||349.63||349.68||349.58|10
1625750700000|2021-07-08 13:25:00|349.78|349.68|350.13|349.93|350.13|349.93|349.73|349.53|85
1625751000000|2021-07-08 13:30:00|350.08|349.98|350.48|350.28|350.58|350.38|349.98|349.83|181
1625751300000|2021-07-08 13:35:00|350.43|350.23|350.43|350.28|350.53|350.38|350.28|350.08|150
1625751600000|2021-07-08 13:40:00|350.48|350.33|350.08|349.88|350.53|350.38|350.08|349.88|61
1625751900000|2021-07-08 13:45:00|350.03|349.83|349.88|349.68|350.03|349.83|349.68|349.53|87
1625752200000|2021-07-08 13:50:00|349.83|349.63|350.38|350.08|350.48|350.28|349.78|349.63|63
1625752500000|2021-07-08 13:55:00|350.43|350.03|350.48|350.28|350.58|350.38|350.13|349.98|63
1625752800000|2021-07-08 14:00:00|350.53|350.23|350.53|350.28|350.58|350.28|350.28|349.93|62
1625753100000|2021-07-08 14:05:00|350.58|350.23|350.08|349.93|350.68|350.48|350.08|349.93|201
1625753400000|2021-07-08 14:10:00|350.03|349.88|350.08|349.88|350.28|350.08|349.98|349.83|151
1625753700000|2021-07-08 14:15:00|350.13|349.83|349.88|349.63|350.13|349.98|349.73|349.58|113
1625754000000|2021-07-08 14:20:00|349.83|349.58|349.38|349.18|349.83|349.68|349.28|349.08|143
1625754300000|2021-07-08 14:25:00|349.43|349.23|349.88|349.68|349.93|349.68|349.28|349.13|31
1625754600000|2021-07-08 14:30:00|349.93|349.63|349.48|349.23|349.98|349.68|349.38|349.18|78
1625754900000|2021-07-08 14:35:00|349.53|349.28|349.28|349.08|349.58|349.28|349.23|348.98|74
1625755200000|2021-07-08 14:40:00|349.33|349.13|349.68|349.48|349.68|349.48|349.18|348.98|109
1625755500000|2021-07-08 14:45:00|349.73|349.53|349.48|349.28|349.73|349.53|349.48|349.23|42
1625755800000|2021-07-08 14:50:00|349.43|349.23|349.73|349.48|349.78|349.48|349.28|349.08|51
1625756100000|2021-07-08 14:55:00|349.68|349.53|349.48|349.28|349.73|349.53|349.48|349.28|55
1625756400000|2021-07-08 15:00:00|349.53|349.23|349.53|349.28|349.68|349.28|349.43|349.23|37
1625756700000|2021-07-08 15:05:00|349.58|349.33|350.23|350.03|350.28|350.08|349.58|349.33|74
1625757000000|2021-07-08 15:10:00|350.28|350.08|350.18|349.98|350.28|350.13|350.13|349.93|67
1625757300000|2021-07-08 15:15:00|350.13|350.03|350.28|350.03|350.28|350.08|350.08|349.88|46
1625757600000|2021-07-08 15:20:00|350.33|350.08|350.28|350.13|350.38|350.18|350.28|350.03|27
1625757900000|2021-07-08 15:25:00|350.33|350.18|350.48|350.28|350.53|350.28|350.28|350.13|68
1625758200000|2021-07-08 15:30:00|350.38|350.33|350.43|350.28|350.53|350.38|350.28|350.13|43
1625758500000|2021-07-08 15:35:00|350.48|350.18|350.68|350.48|350.68|350.48|350.33|350.18|45
1625758800000|2021-07-08 15:40:00|350.73|350.63|350.78|350.63|350.88|350.68|350.73|350.58|22
1625759100000|2021-07-08 15:45:00|350.83|350.58|350.93|350.78|350.93|350.78|350.83|350.58|33
1625759400000|2021-07-08 15:50:00|350.98|350.83|351.08|350.88|351.13|350.98|350.88|350.73|31
1625759700000|2021-07-08 15:55:00|351.03|350.83|351.18|350.98|351.18|351.03|350.98|350.78|37
1625760000000|2021-07-08 16:00:00|351.13|351.03|351.23|351.08|351.38|351.23|351.13|350.98|37
1625760300000|2021-07-08 16:05:00|351.28|351.13|351.33|351.18|351.38|351.23|351.28|351.13|16
1625760600000|2021-07-08 16:10:00|351.28|351.13|350.98|350.83|351.33|351.18|350.98|350.83|14
1625760900000|2021-07-08 16:15:00|351.03|350.88|351.08|350.93|351.23|351.03|350.98|350.83|55
1625761200000|2021-07-08 16:20:00|351.13|350.98|351.03|350.88|351.18|351.03|350.98|350.83|17
1625761500000|2021-07-08 16:25:00|351.08|350.93|351.28|351.08|351.28|351.13|351.08|350.88|9
1625761800000|2021-07-08 16:30:00|351.23|351.13|351.38|351.18|351.48|351.33|351.23|351.08|20
1625762100000|2021-07-08 16:35:00|351.33|351.23|351.38|351.23|351.43|351.23|351.28|351.13|11
1625762400000|2021-07-08 16:40:00|351.28|351.18|351.33|351.18|351.38|351.18|351.18|351.03|25
1625762700000|2021-07-08 16:45:00|351.28|351.13|351.48|351.28|351.48|351.28|351.23|351.08|24
1625763000000|2021-07-08 16:50:00|351.43|351.33|351.53|351.33|351.53|351.33|351.38|351.18|43
1625763300000|2021-07-08 16:55:00|351.48|351.38|351.53|351.23|351.58|351.43|351.38|351.23|62
1625763600000|2021-07-08 17:00:00|351.48|351.28|351.48|351.28|351.53|351.33|351.43|351.23|33
1625763900000|2021-07-08 17:05:00|351.53|351.33|351.58|351.33|351.63|351.43|351.48|351.28|24
1625764200000|2021-07-08 17:10:00|351.53|351.28|351.38|351.18|351.58|351.33|351.38|351.18|7
1625764500000|2021-07-08 17:15:00|351.33|351.23|351.23|351.08|351.33|351.23|351.18|351.03|27
1625764800000|2021-07-08 17:20:00|351.18|351.03|351.33|351.13|351.33|351.18|351.18|350.98|56
1625765100000|2021-07-08 17:25:00|351.38|351.18|351.43|351.28|351.48|351.28|351.33|351.18|25
1625765400000|2021-07-08 17:30:00|351.48|351.33|351.38|351.23|351.58|351.38|351.38|351.18|18
1625765700000|2021-07-08 17:35:00|351.43|351.18|351.48|351.33|351.53|351.38|351.38|351.18|24
1625766000000|2021-07-08 17:40:00|351.43|351.28|351.43|351.23|351.48|351.33|351.38|351.18|10
1625766300000|2021-07-08 17:45:00|351.38|351.28|351.28|351.13|351.43|351.28|351.28|351.13|16
1625766600000|2021-07-08 17:50:00|351.33|351.18|351.28|351.13|351.38|351.23|351.28|351.13|13
1625766900000|2021-07-08 17:55:00|351.23|351.08|351.18|351.03|351.28|351.13|351.18|350.98|6
1625767200000|2021-07-08 18:00:00|351.23|350.98|351.23|351.03|351.28|351.13|351.08|350.93|28
1625767500000|2021-07-08 18:05:00|351.18|350.98|351.18|351.03|351.28|351.13|351.13|350.93|22
1625767800000|2021-07-08 18:10:00|351.13|350.98|351.38|351.23|351.38|351.23|351.13|350.98|56
1625768100000|2021-07-08 18:15:00|351.33|351.18|351.08|350.93|351.38|351.23|351.03|350.88|13
1625768400000|2021-07-08 18:20:00|351.03|350.88|350.98|350.83|351.18|350.98|350.98|350.83|21
1625768700000|2021-07-08 18:25:00|350.93|350.78|350.93|350.78|351.03|350.88|350.83|350.68|18
1625769000000|2021-07-08 18:30:00|350.88|350.73|351.08|350.93|351.08|350.93|350.78|350.63|61
1625769300000|2021-07-08 18:35:00|351.03|350.88|350.98|350.83|351.08|350.93|350.93|350.78|17
1625769600000|2021-07-08 18:40:00|350.93|350.78|350.93|350.73|351.03|350.83|350.88|350.73|10
1625769900000|2021-07-08 18:45:00|350.98|350.78|350.83|350.63|350.98|350.83|350.83|350.63|7
1625770200000|2021-07-08 18:50:00|350.88|350.68|350.83|350.63|350.93|350.68|350.78|350.63|4
1625770500000|2021-07-08 18:55:00|350.78|350.68|350.93|350.73|351.03|350.83|350.78|350.68|4
1625770800000|2021-07-08 19:00:00|350.98|350.78|351.08|350.88|351.18|350.98|350.98|350.73|9
1625771100000|2021-07-08 19:05:00|351.03|350.93|350.93|350.73|351.08|350.93|350.88|350.73|6
1625771400000|2021-07-08 19:10:00|350.88|350.78|350.78|350.63|350.98|350.83|350.78|350.63|10
1625771700000|2021-07-08 19:15:00|350.83|350.68|350.78|350.63|350.83|350.68|350.68|350.53|9
1625772000000|2021-07-08 19:20:00|350.83|350.58|350.83|350.68|350.93|350.73|350.73|350.53|4
1625772300000|2021-07-08 19:25:00|350.78|350.63|351.13|350.88|351.13|350.93|350.78|350.63|17
1625772600000|2021-07-08 19:30:00|351.18|350.93|351.13|350.88|351.18|350.98|351.13|350.88|5
1625772900000|2021-07-08 19:35:00|351.18|350.93|351.18|350.98|351.33|351.18|351.18|350.88|18
1625773200000|2021-07-08 19:40:00|351.13|351.03|350.98|350.83|351.13|351.03|350.93|350.73|16
1625773500000|2021-07-08 19:45:00|351.03|350.78|350.83|350.63|351.03|350.83|350.78|350.63|17
1625773800000|2021-07-08 19:50:00|350.78|350.53|351.18|350.98|351.18|351.03|350.73|350.53|75
1625774100000|2021-07-08 19:55:00|351.23|351.03|351.33|351.13|351.38|351.23|351.23|351.03|56
1625774400000|2021-07-08 20:00:00|351.38|351.18|351.38|351.18|351.43|351.23|351.23|351.08|14
1625774700000|2021-07-08 20:05:00|351.33|351.23|351.33|351.08|351.43|351.23|351.33|351.08|9
1625775000000|2021-07-08 20:10:00|351.38|351.13|351.38|351.13|351.38|351.13|351.33|351.08|3
1625775300000|2021-07-08 20:15:00|351.33|351.08|351.33|351.08|351.33|351.13|351.33|351.08|0
1625775600000|2021-07-08 20:20:00|351.38|351.13|351.38|351.13|351.38|351.13|351.38|351.08|0
1625775900000|2021-07-08 20:25:00|351.23|351.08|351.38|351.08|351.38|351.13|351.23|351.08|3
1625776200000|2021-07-08 20:30:00||351.13||351.13||351.13||351.08|0
1625776500000|2021-07-08 20:35:00|351.33|351.08|351.38|351.08|351.38|351.13|351.33|351.08|0
1625776800000|2021-07-08 20:40:00|351.43|351.13|351.48|351.08|351.53|351.18|351.43|351.08|7
1625777100000|2021-07-08 20:45:00|351.53|351.13|351.48|350.98|351.68|351.38|351.23|350.98|79
1625777400000|2021-07-08 20:50:00|351.43||351.38||351.43||351.38||0
1625777700000|2021-07-08 20:55:00|351.48|350.88|351.48|350.93|351.48|350.93|351.48|350.88|9
1625778000000|2021-07-08 21:00:00|351.43|350.88|351.53|350.58|351.53|350.88|351.43|350.58|0
1625778300000|2021-07-08 21:05:00|351.48|350.53|351.53|350.53|351.53|350.53|351.48|350.53|0
1625778600000|2021-07-08 21:10:00|351.48|350.68|351.28|350.68|351.48|350.68|351.28|350.68|0
1625780100000|2021-07-08 21:35:00|351.38|350.78|351.38|350.78|351.38|350.78|351.28|350.68|0
1625780700000|2021-07-08 21:45:00|351.28|350.68|351.28|350.68|351.38|350.78|351.28|350.68|0
1625781000000|2021-07-08 21:50:00|351.38|350.78|351.38|350.78|351.38|350.78|351.38|350.78|0
1625781300000|2021-07-08 21:55:00|351.28|350.68|351.38|350.78|351.38|350.78|351.28|350.68|0
1625781600000|2021-07-08 22:00:00|351.28|350.68|351.28|350.68|351.38|350.78|351.28|350.68|0
1625781900000|2021-07-08 22:05:00|351.38|350.78|351.38|350.78|351.38|350.78|351.28|350.68|0
1625782200000|2021-07-08 22:10:00|351.28|350.68|351.28|350.68|351.28|350.68|351.28|350.68|0
1625782500000|2021-07-08 22:15:00|351.38|350.78|351.38|350.78|351.38|350.78|351.38|350.78|0
1625782800000|2021-07-08 22:20:00|351.48|350.88|351.48|350.88|351.48|350.88|351.38|350.78|0
1625783100000|2021-07-08 22:25:00|351.38|350.78|351.48|350.88|351.48|350.88|351.38|350.78|0
1625783400000|2021-07-08 22:30:00|351.38|350.78|351.38|350.78|351.48|350.88|351.38|350.78|0
1625783700000|2021-07-08 22:35:00|351.28|350.68|351.28|350.68|351.28|350.68|351.18|350.58|0
1625784000000|2021-07-08 22:40:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1625784600000|2021-07-08 22:50:00|351.28|350.68|351.28|350.68|351.28|350.68|351.18|350.58|0
1625784900000|2021-07-08 22:55:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1625785500000|2021-07-08 23:05:00|351.28|350.68|351.28|350.68|351.28|350.68|351.28|350.68|0
1625785800000|2021-07-08 23:10:00|351.18|350.58|351.28|350.68|351.28|350.68|351.18|350.58|0
1625786400000|2021-07-08 23:20:00|351.38|350.78|351.28|350.68|351.38|350.78|351.28|350.68|0
1625786700000|2021-07-08 23:25:00|351.38|350.78|351.38|350.78|351.38|350.78|351.38|350.78|0
1625787000000|2021-07-08 23:30:00|351.28|350.68|351.28|350.68|351.28|350.68|351.28|350.68|0
1625787300000|2021-07-08 23:35:00|351.38|350.78|351.38|350.78|351.38|350.78|351.28|350.68|0
1625787600000|2021-07-08 23:40:00|351.48|350.88|351.38|350.78|351.48|350.88|351.38|350.78|0
1625787900000|2021-07-08 23:45:00|351.48|350.88|351.38|350.78|351.48|350.88|351.38|350.78|0
1625788200000|2021-07-08 23:50:00|351.48|350.88|351.28|350.68|351.48|350.88|351.28|350.68|0
1625788500000|2021-07-08 23:55:00|351.18|350.58|351.18|350.58|351.28|350.68|351.18|350.58|0
1625788800000|2021-07-09 00:00:00|351.28|350.68|351.38|350.78|351.48|350.88|351.18|350.58|0
1625789100000|2021-07-09 00:05:00|351.48|350.88|351.58|350.98|351.58|350.98|351.38|350.78|0
1625789400000|2021-07-09 00:10:00|351.68|351.08|351.68|351.08|351.88|351.28|351.68|351.08|0
1625789700000|2021-07-09 00:15:00|351.58|350.98|351.68|351.08|351.78|351.18|351.58|350.98|0
1625790000000|2021-07-09 00:20:00|351.58|350.98|351.48|350.88|351.68|351.08|351.48|350.88|0
1625790300000|2021-07-09 00:25:00|351.58|350.98|351.48|350.88|351.58|350.98|351.38|350.78|0
1625790600000|2021-07-09 00:30:00|351.38|350.78|350.98|350.78|351.38|350.98|349.88|349.38|684
1625790900000|2021-07-09 00:35:00|350.93|350.83|350.53|350.38|351.23|351.08|350.33|350.13|471
1625791200000|2021-07-09 00:40:00|350.58|350.43|350.48|350.28|350.68|350.53|350.13|349.98|298
1625791500000|2021-07-09 00:45:00|350.53|350.33|350.48|350.33|350.68|350.53|350.18|349.98|323
1625791800000|2021-07-09 00:50:00|350.53|350.38|350.68|350.53|350.93|350.73|350.53|350.33|305
1625792100000|2021-07-09 00:55:00|350.73|350.58|350.53|350.33|350.88|350.73|350.28|350.08|331
1625792400000|2021-07-09 01:00:00|350.48|350.28|351.23|351.03|351.28|351.08|350.48|350.28|504
1625792700000|2021-07-09 01:05:00|351.18|350.98|351.58|351.43|351.63|351.43|351.13|350.93|313
1625793000000|2021-07-09 01:10:00|351.63|351.48|351.88|351.68|351.98|351.83|351.43|351.23|640
1625793300000|2021-07-09 01:15:00|351.83|351.63|352.28|352.08|352.28|352.13|351.73|351.53|497
1625793600000|2021-07-09 01:20:00|352.33|352.13|352.23|352.03|352.38|352.18|352.03|351.83|390
1625793900000|2021-07-09 01:25:00|352.18|351.98|352.73|352.53|352.83|352.68|352.13|351.98|417
1625794200000|2021-07-09 01:30:00|352.68|352.48|353.58|353.43|353.58|353.43|352.53|352.38|564
1625794500000|2021-07-09 01:35:00|353.53|353.33|353.13|352.93|353.83|353.68|353.08|352.93|678
1625794800000|2021-07-09 01:40:00|353.08|352.88|352.89|352.74|353.23|353.08|352.59|352.44|784
1625795100000|2021-07-09 01:45:00|352.94|352.79|352.89|352.74|353.09|352.94|352.69|352.54|307
1625795400000|2021-07-09 01:50:00|352.84|352.69|352.29|352.09|352.89|352.69|352.24|352.09|241
1625795700000|2021-07-09 01:55:00|352.24|352.14|352.34|352.19|352.49|352.34|352.14|351.99|153
1625796000000|2021-07-09 02:00:00|352.39|352.39|352.34|352.19|352.59|352.44|352.14|351.99|334
1625796300000|2021-07-09 02:05:00|352.39|352.24|352.29|352.09|352.54|352.34|352.09|351.94|332
1625796600000|2021-07-09 02:10:00|352.34|352.14|352.49|352.34|352.59|352.44|352.14|351.99|273
1625796900000|2021-07-09 02:15:00|352.54|352.39|352.79|352.64|352.84|352.69|352.49|352.34|173
1625797200000|2021-07-09 02:20:00|352.84|352.59|352.44|352.29|352.84|352.64|352.39|352.19|173
1625797500000|2021-07-09 02:25:00|352.49|352.34|352.29|352.14|352.54|352.39|352.14|351.99|111
1625797800000|2021-07-09 02:30:00|352.24|352.09|352.74|352.59|352.84|352.64|352.24|352.09|136
1625798100000|2021-07-09 02:35:00|352.69|352.54|352.69|352.54|352.79|352.64|352.49|352.29|191
1625798400000|2021-07-09 02:40:00|352.74|352.59|353.19|352.99|353.29|353.14|352.69|352.54|299
1625798700000|2021-07-09 02:45:00|353.14|353.04|352.89|352.74|353.14|353.04|352.64|352.44|282
1625799000000|2021-07-09 02:50:00|352.94|352.79|352.84|352.69|352.99|352.79|352.79|352.64|151
1625799300000|2021-07-09 02:55:00|352.89|352.74|352.94|352.79|352.99|352.84|352.84|352.64|143
1625799600000|2021-07-09 03:00:00|352.99|352.84|353.49|353.34|353.54|353.34|352.99|352.79|275
1625799900000|2021-07-09 03:05:00|353.54|353.29|353.74|353.54|353.99|353.84|353.49|353.29|427
1625800200000|2021-07-09 03:10:00|353.69|353.59|354.24|354.04|354.24|354.09|353.69|353.59|333
1625800500000|2021-07-09 03:15:00|354.19|354.09|353.69|353.54|354.24|354.09|353.69|353.54|285
1625800800000|2021-07-09 03:20:00|353.64|353.49|353.84|353.64|353.94|353.74|353.59|353.44|229
1625801100000|2021-07-09 03:25:00|353.79|353.69|354.14|353.99|354.19|353.99|353.74|353.59|246
1625801400000|2021-07-09 03:30:00|354.19|354.04|354.29|354.09|354.39|354.19|354.04|353.89|208
1625801700000|2021-07-09 03:35:00|354.34|354.14|353.89|353.74|354.39|354.24|353.84|353.64|173
1625802000000|2021-07-09 03:40:00|353.94|353.79|353.44|353.29|353.94|353.79|353.44|353.29|214
1625802300000|2021-07-09 03:45:00|353.49|353.34|353.89|353.74|353.89|353.74|353.49|353.29|186
1625802600000|2021-07-09 03:50:00|353.84|353.64|353.64|353.49|353.84|353.64|353.49|353.34|286
1625802900000|2021-07-09 03:55:00|353.69|353.54|353.59|353.39|353.74|353.59|353.44|353.29|253
1625803200000|2021-07-09 04:00:00|353.64|353.44|353.89|353.69|353.89|353.69|353.54|353.34|244
1625803500000|2021-07-09 04:05:00|353.84|353.74|353.79|353.64|353.99|353.84|353.59|353.44|214
1625803800000|2021-07-09 04:10:00|353.74|353.59|353.59|353.39|353.79|353.64|353.44|353.29|330
1625804100000|2021-07-09 04:15:00|353.54|353.34|352.74|352.54|353.54|353.34|352.74|352.54|788
1625804400000|2021-07-09 04:20:00|352.69|352.49|351.79|351.64|352.74|352.49|351.79|351.64|608
1625804700000|2021-07-09 04:25:00|351.84|351.59|352.44|352.29|352.64|352.44|351.84|351.59|624
1625805000000|2021-07-09 04:30:00|352.39|352.24|352.59|352.39|352.74|352.54|352.39|352.24|291
1625805300000|2021-07-09 04:35:00|352.64|352.44|352.99|352.84|353.04|352.89|352.64|352.44|270
1625805600000|2021-07-09 04:40:00|352.94|352.79|353.14|352.94|353.29|353.14|352.89|352.74|209
1625805900000|2021-07-09 04:45:00|353.19|352.99|353.29|353.09|353.29|353.14|353.09|352.89|158
1625806200000|2021-07-09 04:50:00|353.24|353.14|353.54|353.39|353.64|353.49|353.19|353.04|342
1625806500000|2021-07-09 04:55:00|353.59|353.44|353.54|353.39|353.74|353.59|353.49|353.29|89
1625806800000|2021-07-09 05:00:00|353.59|353.44|353.69|353.49|353.69|353.54|353.19|353.04|406
1625807100000|2021-07-09 05:05:00|353.74|353.54|354.14|353.94|354.24|354.09|353.74|353.49|246
1625807400000|2021-07-09 05:10:00|354.04|353.89|354.49|354.34|354.54|354.39|353.99|353.84|358
1625807700000|2021-07-09 05:15:00|354.54|354.39|354.64|354.49|354.84|354.69|354.44|354.29|289
1625808000000|2021-07-09 05:20:00|354.59|354.44|354.34|354.19|354.69|354.49|354.34|354.19|270
1625808300000|2021-07-09 05:25:00|354.39|354.24|354.09|353.89|354.44|354.29|354.04|353.89|70
1625808600000|2021-07-09 05:30:00|354.04|353.94|353.84|353.64|354.09|353.94|353.79|353.64|165
1625808900000|2021-07-09 05:35:00|353.89|353.69|353.84|353.69|354.09|353.94|353.84|353.69|75
1625809200000|2021-07-09 05:40:00|353.89|353.74|354.04|353.84|354.09|353.89|353.84|353.74|89
1625809500000|2021-07-09 05:45:00|353.99|353.79|354.34|354.14|354.39|354.24|353.94|353.79|128
1625809800000|2021-07-09 05:50:00|354.39|354.19|354.39|354.24|354.49|354.34|354.29|354.09|90
1625810100000|2021-07-09 05:55:00|354.44|354.19|354.54|354.39|354.69|354.54|354.29|354.09|115
1625810400000|2021-07-09 06:00:00|354.59|354.34|354.64|354.49|354.69|354.54|354.49|354.34|144
1625810700000|2021-07-09 06:05:00|354.69|354.54|354.59|354.44|354.99|354.84|354.54|354.39|359
1625811000000|2021-07-09 06:10:00|354.54|354.39|354.64|354.49|354.74|354.54|354.39|354.24|174
1625811300000|2021-07-09 06:15:00|354.69|354.54|354.84|354.69|354.99|354.84|354.69|354.49|167
1625811600000|2021-07-09 06:20:00|354.89|354.74|354.89|354.74|355.04|354.89|354.84|354.69|204
1625811900000|2021-07-09 06:25:00|354.94|354.69|354.99|354.84|354.99|354.84|354.84|354.69|99
1625812200000|2021-07-09 06:30:00|354.94|354.74|355.09|354.94|355.14|354.94|354.84|354.64|198
1625812500000|2021-07-09 06:35:00|355.14|354.99|355.34|355.14|355.34|355.19|355.14|354.99|146
1625812800000|2021-07-09 06:40:00|355.39|355.19|355.49|355.29|355.59|355.44|355.34|355.14|308
1625813100000|2021-07-09 06:45:00|355.44|355.34|355.29|355.09|355.54|355.34|355.24|355.09|124
1625813400000|2021-07-09 06:50:00|355.34|355.14|355.34|355.19|355.49|355.29|355.19|355.04|198
1625813700000|2021-07-09 06:55:00|355.29|355.14|355.19|355.04|355.34|355.19|355.14|354.99|196
1625814000000|2021-07-09 07:00:00|355.24|355.09|355.49|355.34|355.49|355.34|355.09|354.89|756
1625814300000|2021-07-09 07:05:00|355.54|355.44|355.94|355.79|356.14|355.99|355.49|355.39|723
1625814600000|2021-07-09 07:10:00|355.99|355.84|355.89|355.74|356.09|355.89|355.74|355.54|515
1625814900000|2021-07-09 07:15:00|355.94|355.79|356.44|356.29|356.54|356.39|355.89|355.79|565
1625815200000|2021-07-09 07:20:00|356.49|356.34|356.04|355.89|356.54|356.39|355.99|355.84|592
1625815500000|2021-07-09 07:25:00|356.09|355.94|355.44|355.29|356.34|356.14|355.44|355.29|742
1625815800000|2021-07-09 07:30:00|355.49|355.24|355.09|354.94|355.59|355.39|355.09|354.94|512
1625816100000|2021-07-09 07:35:00|355.14|354.89|355.49|355.34|355.69|355.54|355.04|354.89|227
1625816400000|2021-07-09 07:40:00|355.54|355.39|355.14|354.99|355.59|355.44|355.14|354.99|231
1625816700000|2021-07-09 07:45:00|355.19|355.04|355.04|354.89|355.24|355.09|355.04|354.89|243
1625817000000|2021-07-09 07:50:00|354.99|354.84|354.84|354.64|354.99|354.84|354.84|354.64|251
1625817300000|2021-07-09 07:55:00|354.79|354.59|354.54|354.39|354.89|354.74|354.49|354.34|218
1625817600000|2021-07-09 08:00:00|354.64|354.49|355.04|354.89|355.09|354.94|354.64|354.49|258
1625817900000|2021-07-09 08:05:00|355.09|354.94|354.99|354.84|355.24|355.04|354.94|354.79|223
1625818200000|2021-07-09 08:10:00|355.04|354.79|355.29|355.14|355.29|355.14|354.94|354.79|242
1625818500000|2021-07-09 08:15:00|355.24|355.09|354.89|354.74|355.29|355.09|354.84|354.69|286
1625818800000|2021-07-09 08:20:00|354.94|354.79|354.99|354.84|355.04|354.89|354.89|354.74|164
1625819100000|2021-07-09 08:25:00|354.94|354.79|354.89|354.74|354.99|354.84|354.84|354.69|133
1625819400000|2021-07-09 08:30:00|354.99|354.79|355.29|355.09|355.34|355.14|354.94|354.79|324
1625819700000|2021-07-09 08:35:00|355.34|355.14|354.94|354.79|355.44|355.24|354.89|354.74|395
1625820000000|2021-07-09 08:40:00|354.99|354.84|355.04|354.89|355.34|355.14|354.89|354.74|315
1625820300000|2021-07-09 08:45:00|355.09|354.94|355.19|355.04|355.24|355.04|354.94|354.79|270
1625820600000|2021-07-09 08:50:00|355.24|354.99|355.44|355.29|355.44|355.29|355.04|354.89|328
1625820900000|2021-07-09 08:55:00|355.39|355.24|355.64|355.49|355.79|355.64|355.29|355.09|756
1625821200000|2021-07-09 09:00:00|355.59|355.44|355.39|355.24|355.69|355.54|355.19|355.04|397
1625821500000|2021-07-09 09:05:00|355.44|355.19|355.39|355.24|355.59|355.39|355.19|354.99|449
1625821800000|2021-07-09 09:10:00|355.34|355.19|355.64|355.44|355.64|355.49|355.29|355.14|139
1625822100000|2021-07-09 09:15:00|355.54|355.39|355.39|355.19|355.69|355.44|355.29|355.14|200
1625822400000|2021-07-09 09:20:00|355.59|354.99|355.69|355.09|355.69|355.09|355.59|354.99|0
1625822700000|2021-07-09 09:25:00|355.79|355.19|355.59|354.99|355.79|355.19|355.59|354.99|10
1625823000000|2021-07-09 09:30:00|355.69|355.09|355.59|354.99|355.79|355.19|355.59|354.99|0
1625823300000|2021-07-09 09:35:00|355.49|354.89|355.39|354.79|355.59|354.99|355.29|354.69|0
1625823600000|2021-07-09 09:40:00|355.49|354.89|355.39|354.79|355.49|354.89|355.29|354.69|0
1625823900000|2021-07-09 09:45:00|355.29|354.69|355.19|354.59|355.39|354.79|355.19|354.59|0
1625824200000|2021-07-09 09:50:00|355.64|354.94|355.39|355.14|355.64|355.19|355.09|354.94|52
1625824500000|2021-07-09 09:55:00|355.34|355.09|355.39|355.24|355.49|355.34|355.29|355.09|4
1625824800000|2021-07-09 10:00:00|355.44|355.29|355.49|355.29|355.59|355.39|355.39|355.24|6
1625825100000|2021-07-09 10:05:00|355.54|355.34|355.44|355.24|355.54|355.34|355.39|355.24|5
1625825400000|2021-07-09 10:10:00|355.34|355.19|355.44|355.19|355.44|355.19|355.34|355.19|4
1625825700000|2021-07-09 10:15:00|355.39|355.24|355.64|355.39|355.64|355.39|355.34|355.24|2
1625826000000|2021-07-09 10:20:00|355.69||355.64||355.69||355.54||3
1625826300000|2021-07-09 10:25:00|355.69|355.54|355.59|355.44|355.69|355.54|355.59|355.39|3
1625826600000|2021-07-09 10:30:00|355.54|355.39|355.69|355.39|355.69|355.39|355.54|355.39|6
1625826900000|2021-07-09 10:35:00|355.64|355.44|355.69|355.49|355.74|355.49|355.64|355.44|1
1625827200000|2021-07-09 10:40:00|355.74|355.54|355.74|355.54|355.79|355.59|355.69|355.54|1
1625827500000|2021-07-09 10:45:00|355.79|355.59|355.79|355.59|355.79|355.59|355.69|355.54|6
1625827800000|2021-07-09 10:50:00||355.54||355.54||355.59||355.54|0
1625828100000|2021-07-09 10:55:00||355.59||355.54||355.59||355.54|0
1625828400000|2021-07-09 11:00:00|355.84|355.59|355.79|355.59|355.84|355.59|355.79|355.54|0
1625828700000|2021-07-09 11:05:00|355.74|355.54|355.69|355.54|355.79|355.59|355.69|355.54|9
1625829000000|2021-07-09 11:10:00|355.74|355.59|355.64|355.49|355.74|355.59|355.64|355.49|73
1625829300000|2021-07-09 11:15:00|355.59|355.44|355.59|355.44|355.64|355.49|355.59|355.44|58
1625829600000|2021-07-09 11:20:00|355.54|355.39|355.54|355.39|355.54|355.39|355.54|355.39|13
1625829900000|2021-07-09 11:25:00|355.59|355.34|355.59|355.34|355.59|355.39|355.59|355.34|18
1625830200000|2021-07-09 11:30:00|355.64|355.39|355.64|355.39|355.69|355.39|355.64|355.29|14
1625830500000|2021-07-09 11:35:00|355.69||355.69||355.69||355.64||0
1625830800000|2021-07-09 11:40:00|355.64|355.44|355.84|355.59|355.84|355.59|355.59|355.44|2
1625831100000|2021-07-09 11:45:00|355.79||355.84||355.84||355.79||0
1625831400000|2021-07-09 11:50:00|355.79||355.84||355.84||355.79||0
1625831700000|2021-07-09 11:55:00|355.79|355.64|355.84|355.64|355.84|355.64|355.79|355.64|0
1625832000000|2021-07-09 12:00:00|355.89|355.69|356.04|355.84|356.04|355.84|355.89|355.69|12
1625832300000|2021-07-09 12:05:00|355.99|355.89|356.14|355.99|356.14|355.99|355.99|355.84|18
1625832600000|2021-07-09 12:10:00|356.09|355.94|356.19|355.99|356.29|355.99|356.09|355.94|12
1625832900000|2021-07-09 12:15:00|356.24|355.94|356.19|355.99|356.24|355.99|356.14|355.94|6
1625833200000|2021-07-09 12:20:00|356.14||356.19||356.24||356.14||0
1625833500000|2021-07-09 12:25:00|356.24|355.94|356.19|355.99|356.24|355.99|356.09|355.94|1
1625833800000|2021-07-09 12:30:00|356.24||356.19||356.24||356.19||0
1625834100000|2021-07-09 12:35:00|356.14|356.04|356.19|355.99|356.24|356.04|356.14|355.99|23
1625834400000|2021-07-09 12:40:00|356.24|355.94|356.19|355.99|356.24|355.99|356.19|355.94|1
1625834700000|2021-07-09 12:45:00|356.14|355.94|356.24|355.99|356.24|355.99|356.14|355.94|5
1625835000000|2021-07-09 12:50:00|356.19|355.94|356.14|355.99|356.19|355.99|356.04|355.89|17
1625835300000|2021-07-09 12:55:00|356.09|355.94|356.14|355.99|356.19|355.99|356.09|355.89|24
1625835600000|2021-07-09 13:00:00|356.09|355.94|356.19|355.99|356.19|355.99|356.04|355.89|34
1625835900000|2021-07-09 13:05:00|356.14|355.94|356.19|355.99|356.19|356.04|356.09|355.89|24
1625836200000|2021-07-09 13:10:00|356.14|355.94|356.14|355.94|356.14|355.99|356.14|355.94|11
1625836500000|2021-07-09 13:15:00|356.09|355.99|356.04|355.89|356.14|355.99|355.99|355.79|22
1625836800000|2021-07-09 13:20:00|355.99|355.84|355.99|355.84|355.99|355.84|355.89|355.74|18
1625837100000|2021-07-09 13:25:00|356.04|355.89|356.09|355.94|356.14|355.99|356.04|355.89|37
1625837400000|2021-07-09 13:30:00|356.14|355.99|355.89|355.74|356.14|355.99|355.84|355.69|58
1625837700000|2021-07-09 13:35:00|355.84|355.69|355.99|355.79|356.04|355.84|355.79|355.64|82
1625838000000|2021-07-09 13:40:00|355.94||356.19||356.19||355.94||19
1625838300000|2021-07-09 13:45:00|356.14|355.89|355.99|355.79|356.19|355.99|355.94|355.79|43
1625838600000|2021-07-09 13:50:00|356.04|355.84|356.19|355.99|356.29|355.99|356.04|355.84|16
1625838900000|2021-07-09 13:55:00|356.24|356.04|356.34|356.19|356.44|356.19|356.19|356.04|40
1625839200000|2021-07-09 14:00:00|356.39||356.44||356.49||356.34||32
1625839500000|2021-07-09 14:05:00|356.49||356.54||356.54||356.44||23
1625839800000|2021-07-09 14:10:00|356.59|356.24|356.89|356.69|356.89|356.69|356.59|356.24|71
1625840100000|2021-07-09 14:15:00|356.94|356.74|357.04|356.84|357.04|356.89|356.84|356.69|73
1625840400000|2021-07-09 14:20:00|356.99|356.89|356.99|356.79|357.04|356.89|356.94|356.74|19
1625840700000|2021-07-09 14:25:00|357.04|356.84|357.04|356.84|357.09|356.89|356.89|356.74|40
1625841000000|2021-07-09 14:30:00|357.09|356.89|356.99|356.79|357.14|356.94|356.94|356.74|46
1625841300000|2021-07-09 14:35:00|357.04|356.84|357.04|356.89|357.14|356.94|356.94|356.79|18
1625841600000|2021-07-09 14:40:00|357.09|356.94|357.04|356.84|357.14|356.99|356.99|356.84|15
1625841900000|2021-07-09 14:45:00|356.99|356.89|357.09|356.89|357.09|356.94|356.99|356.84|25
1625842200000|2021-07-09 14:50:00|357.04|356.94|357.14|356.99|357.14|356.99|356.99|356.84|7
1625842500000|2021-07-09 14:55:00|357.09|356.94|357.04|356.89|357.14|356.99|357.04|356.84|19
1625842800000|2021-07-09 15:00:00|357.09|356.94|357.09|356.89|357.14|356.99|357.04|356.89|23
1625843100000|2021-07-09 15:05:00|357.04|356.94|357.14|356.99|357.14|356.99|357.04|356.89|14
1625843400000|2021-07-09 15:10:00|357.09|356.94|357.09|356.89|357.14|356.99|357.09|356.84|12
1625843700000|2021-07-09 15:15:00|357.14|356.94|357.14|356.89|357.14|356.94|357.04|356.84|7
1625844000000|2021-07-09 15:20:00|357.09|356.94|357.14|356.89|357.14|356.94|357.09|356.89|2
1625844300000|2021-07-09 15:25:00|357.09|356.94|357.09|356.89|357.14|356.94|357.04|356.89|5
1625844600000|2021-07-09 15:30:00|357.14|356.94|357.14|356.99|357.14|356.99|357.04|356.84|18
1625844900000|2021-07-09 15:35:00|357.19|357.04|357.24|357.09|357.24|357.09|357.14|356.99|13
1625845200000|2021-07-09 15:40:00|357.29|357.04|357.24|357.09|357.29|357.09|357.19|357.04|40
1625845500000|2021-07-09 15:45:00|357.29|357.14|357.19|357.04|357.29|357.14|357.19|357.04|17
1625845800000|2021-07-09 15:50:00|357.24||357.19||357.24||357.19||1
1625846100000|2021-07-09 15:55:00|357.14|356.99|357.14|356.99|357.19|357.04|357.04|356.89|17
1625846400000|2021-07-09 16:00:00|357.09|356.94|357.19|357.04|357.24|357.04|357.09|356.94|22
1625846700000|2021-07-09 16:05:00|357.24|356.99|357.24|357.09|357.24|357.09|357.14|356.99|15
1625847000000|2021-07-09 16:10:00|357.29|357.14|357.29|357.09|357.29|357.14|357.24|357.09|14
1625847300000|2021-07-09 16:15:00|357.34|357.14|357.34|357.19|357.34|357.19|357.29|357.09|17
1625847600000|2021-07-09 16:20:00|357.29|357.14|357.34|357.19|357.39|357.24|357.29|357.14|30
1625847900000|2021-07-09 16:25:00|357.39|357.24|357.34|357.14|357.39|357.24|357.29|357.14|5
1625848500000|2021-07-09 16:35:00||357.19||357.14||357.19||357.14|1
1625848800000|2021-07-09 16:40:00|357.39|357.19|357.34|357.19|357.39|357.24|357.29|357.09|17
1625849100000|2021-07-09 16:45:00|357.39|357.24|357.29|357.14|357.39|357.24|357.29|357.14|22
1625849400000|2021-07-09 16:50:00|357.24|357.09|357.29|357.14|357.29|357.14|357.24|357.09|10
1625849700000|2021-07-09 16:55:00|357.34|357.19|357.29|357.14|357.34|357.19|357.29|357.09|4
1625850000000|2021-07-09 17:00:00|357.24|357.09|357.24|357.09|357.24|357.14|357.19|357.04|21
1625850300000|2021-07-09 17:05:00|357.19|357.04|357.09|356.94|357.24|357.09|357.09|356.94|47
1625850600000|2021-07-09 17:10:00|357.14|356.99|357.19|357.04|357.19|357.04|357.09|356.94|13
1625850900000|2021-07-09 17:15:00|357.24|357.09|357.24|357.09|357.29|357.09|357.19|357.09|2
1625851200000|2021-07-09 17:20:00|357.29|357.04|357.29|357.09|357.29|357.09|357.19|357.04|6
1625851500000|2021-07-09 17:25:00|357.34|357.14|357.29|357.14|357.34|357.14|357.24|357.09|4
1625851800000|2021-07-09 17:30:00|357.34|357.19|357.19|357.04|357.34|357.19|357.19|357.04|8
1625852100000|2021-07-09 17:35:00|357.24|357.09|357.29|357.14|357.34|357.14|357.19|357.09|2
1625852400000|2021-07-09 17:40:00|357.34|357.19|357.29|357.14|357.34|357.19|357.29|357.14|0
1625852700000|2021-07-09 17:45:00|357.34|357.19|357.44|357.29|357.44|357.29|357.34|357.19|20
1625853000000|2021-07-09 17:50:00|357.39|357.24|357.44|357.29|357.44|357.29|357.39|357.24|3
1625853300000|2021-07-09 17:55:00|||||||||1
1625853600000|2021-07-09 18:00:00|357.39|357.24|357.39|357.24|357.39|357.24|357.39|357.24|9
1625853900000|2021-07-09 18:05:00|357.44|357.29|357.59|357.44|357.59|357.44|357.44|357.29|22
1625854200000|2021-07-09 18:10:00|357.64|357.49|357.59|357.44|357.64|357.49|357.59|357.44|21
1625854500000|2021-07-09 18:15:00|357.64|357.49|357.64|357.49|357.64|357.49|357.59|357.44|6
1625854800000|2021-07-09 18:20:00|||||||||1
1625855100000|2021-07-09 18:25:00|357.69|357.54|357.74|357.59|357.79|357.64|357.64|357.54|18
1625855400000|2021-07-09 18:30:00|357.79|357.64|357.84|357.64|357.84|357.69|357.74|357.59|34
1625855700000|2021-07-09 18:35:00|357.79|357.69|357.84|357.69|357.89|357.74|357.79|357.69|17
1625856000000|2021-07-09 18:40:00|357.89|357.64|357.89|357.74|357.94|357.79|357.84|357.64|13
1625856300000|2021-07-09 18:45:00|357.94|357.79|357.94|357.79|357.94|357.79|357.84|357.69|9
1625856600000|2021-07-09 18:50:00|357.99|357.84|357.99|357.84|357.99|357.84|357.89|357.74|26
1625856900000|2021-07-09 18:55:00|357.94|357.79|358.04|357.89|358.04|357.89|357.94|357.74|18
1625857200000|2021-07-09 19:00:00|358.09|357.84|358.04|357.79|358.09|357.89|358.04|357.79|20
1625857500000|2021-07-09 19:05:00||357.84||357.84||357.89||357.79|10
1625857800000|2021-07-09 19:10:00|358.09|357.89|358.04|357.89|358.09|357.89|358.04|357.84|11
1625858100000|2021-07-09 19:15:00|358.09|357.94|358.09|357.94|358.14|357.99|358.04|357.89|24
1625858400000|2021-07-09 19:20:00|358.14|357.89|358.04|357.89|358.14|357.94|358.04|357.84|15
1625858700000|2021-07-09 19:25:00|358.09|357.94|358.09|357.89|358.09|357.94|358.04|357.84|19
1625859000000|2021-07-09 19:30:00|358.04|357.84|358.04|357.84|358.09|357.94|357.94|357.79|18
1625859300000|2021-07-09 19:35:00|357.99|357.89|358.04|357.84|358.09|357.94|357.99|357.84|9
1625859600000|2021-07-09 19:40:00|357.99|357.79|357.94|357.74|357.99|357.79|357.89|357.74|6
1625859900000|2021-07-09 19:45:00|357.89|357.69|357.84|357.64|357.94|357.69|357.79|357.59|4
1625860200000|2021-07-09 19:50:00|357.89|357.59|357.94|357.74|357.99|357.79|357.74|357.54|20
1625860500000|2021-07-09 19:55:00|357.89|357.79|357.74|357.59|357.94|357.79|357.64|357.49|60
1625860800000|2021-07-09 20:00:00|357.79|357.54|357.69|357.49|357.79|357.64|357.69|357.49|6
1625861100000|2021-07-09 20:05:00|357.64|357.44|357.49|357.29|357.69|357.44|357.49|357.29|49
1625861400000|2021-07-09 20:10:00|357.54|357.34|357.54|357.34|357.54|357.39|357.49|357.29|6
1625861700000|2021-07-09 20:15:00|357.59|357.39|357.54|357.34|357.59|357.39|357.49|357.29|2
1625862000000|2021-07-09 20:20:00|357.49|357.39|357.49|357.29|357.49|357.39|357.49|357.29|0
1625862300000|2021-07-09 20:25:00|357.54|357.34|357.54|357.34|357.59|357.39|357.49|357.29|4
1625862600000|2021-07-09 20:30:00|357.49|357.39|357.49|357.29|357.54|357.39|357.44|357.29|1
1625862900000|2021-07-09 20:35:00|357.44|357.34|357.49|357.29|357.49|357.34|357.44|357.29|4
1625863200000|2021-07-09 20:40:00|357.44|357.24|357.49|357.24|357.49|357.24|357.44|357.19|11
1625863500000|2021-07-09 20:45:00|357.44|357.29|357.44|357.24|357.49|357.29|357.39|357.24|6
1625864100000|2021-07-09 20:55:00|357.39|357.14|357.59|356.89|357.59|357.14|357.19|356.89|30
1626040800000|2021-07-11 22:00:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1626041100000|2021-07-11 22:05:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1626041700000|2021-07-11 22:15:00|357.69|357.09|357.69|357.09|357.69|357.09|357.59|356.99|0
1626042000000|2021-07-11 22:20:00|357.59|356.99|357.59|356.99|357.69|357.09|357.59|356.99|0
1626042300000|2021-07-11 22:25:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1626044400000|2021-07-11 23:00:00|357.49|356.89|357.49|356.89|357.49|356.89|357.49|356.89|0
1626045000000|2021-07-11 23:10:00|357.39|356.79|357.49|356.89|357.49|356.89|357.39|356.79|0
1626045300000|2021-07-11 23:15:00|357.39|356.79|357.49|356.89|357.49|356.89|357.39|356.79|0
1626045600000|2021-07-11 23:20:00|357.39|356.79|357.49|356.89|357.49|356.89|357.39|356.79|0
1626046200000|2021-07-11 23:30:00|357.59|356.99|357.59|356.99|357.59|356.99|357.49|356.89|0
1626047100000|2021-07-11 23:45:00|357.69|357.09|357.69|357.09|357.69|357.09|357.59|356.99|0
1626047400000|2021-07-11 23:50:00|357.59|356.99|357.59|356.99|357.69|357.09|357.59|356.99|0
1626047700000|2021-07-11 23:55:00|357.69|357.09|357.59|356.99|357.69|357.09|357.59|356.99|0
1626048000000|2021-07-12 00:00:00|357.69|357.09|357.69|357.09|357.79|357.19|357.69|357.09|0
1626048300000|2021-07-12 00:05:00|357.59|356.99|357.59|356.99|357.59|356.99|357.59|356.99|0
1626048600000|2021-07-12 00:10:00|357.49|356.89|357.49|356.89|357.59|356.99|357.49|356.89|0
1626048900000|2021-07-12 00:15:00|357.29|356.69|357.39|356.79|357.39|356.79|357.29|356.69|0
1626049200000|2021-07-12 00:20:00|357.29|356.69|357.29|356.69|357.39|356.79|357.29|356.69|0
1626049800000|2021-07-12 00:30:00|358.39|357.99|359.49|359.34|359.89|359.69|358.14|357.99|686
1626050100000|2021-07-12 00:35:00|359.54|359.29|359.89|359.64|360.09|359.94|359.49|359.29|349
1626050400000|2021-07-12 00:40:00|359.84|359.69|359.94|359.79|360.09|359.89|359.84|359.64|310
1626050700000|2021-07-12 00:45:00|359.99|359.74|359.84|359.69|359.99|359.79|359.64|359.49|241
1626051000000|2021-07-12 00:50:00|359.79|359.64|359.54|359.39|359.79|359.64|359.24|359.09|264
1626051300000|2021-07-12 00:55:00|359.49|359.34|359.94|359.79|359.99|359.84|359.44|359.29|260
1626051600000|2021-07-12 01:00:00|359.89|359.74|358.99|358.79|360.09|359.89|358.84|358.64|740
1626051900000|2021-07-12 01:05:00|358.89|358.84|358.74|358.54|359.09|358.94|358.39|358.19|459
1626052200000|2021-07-12 01:10:00|358.79|358.59|358.99|358.79|359.09|358.89|358.79|358.54|334
1626052500000|2021-07-12 01:15:00|359.04|358.84|358.69|358.49|359.19|359.04|358.34|358.19|377
1626052800000|2021-07-12 01:20:00|358.64|358.44|358.59|358.44|358.79|358.64|358.54|358.39|209
1626053100000|2021-07-12 01:25:00|358.64|358.39|359.14|358.99|359.19|358.99|358.54|358.39|189
1626053400000|2021-07-12 01:30:00|359.09|358.94|358.24|358.09|359.14|358.99|358.24|358.09|365
1626053700000|2021-07-12 01:35:00|358.19|358.04|358.14|357.99|358.34|358.19|357.84|357.64|244
1626054000000|2021-07-12 01:40:00|358.09|357.94|357.89|357.74|358.24|358.09|357.89|357.74|190
1626054300000|2021-07-12 01:45:00|357.84|357.69|357.49|357.34|357.89|357.69|357.29|357.14|234
1626054600000|2021-07-12 01:50:00|357.44|357.29|357.34|357.19|357.69|357.54|357.29|357.09|111
1626054900000|2021-07-12 01:55:00|357.29|357.14|357.44|357.29|357.59|357.44|357.24|357.09|129
1626055200000|2021-07-12 02:00:00|357.39|357.24|357.09|356.94|357.64|357.49|357.09|356.94|194
1626055500000|2021-07-12 02:05:00|357.04|356.89|357.44|357.29|357.44|357.29|356.79|356.64|299
1626055800000|2021-07-12 02:10:00|357.49|357.34|357.79|357.59|357.79|357.64|357.44|357.29|250
1626056100000|2021-07-12 02:15:00|357.74|357.64|357.94|357.79|357.94|357.79|357.74|357.59|86
1626056400000|2021-07-12 02:20:00|357.99|357.84|357.89|357.74|358.09|357.94|357.84|357.69|126
1626056700000|2021-07-12 02:25:00|357.94|357.79|357.54|357.39|358.09|357.94|357.54|357.39|134
1626057000000|2021-07-12 02:30:00|357.59|357.44|357.58|357.43|357.74|357.54|357.54|357.38|204
1626057300000|2021-07-12 02:35:00|357.53|357.38|357.33|357.18|357.63|357.48|357.33|357.18|148
1626057600000|2021-07-12 02:40:00|357.38|357.23|357.33|357.18|357.53|357.38|357.23|357.03|179
1626057900000|2021-07-12 02:45:00|357.28|357.08|357.33|357.18|357.38|357.23|357.23|357.03|184
1626058200000|2021-07-12 02:50:00|357.38|357.23|357.23|357.03|357.43|357.28|357.03|356.83|158
1626058500000|2021-07-12 02:55:00|357.18|357.08|357.33|357.13|357.33|357.18|357.08|356.93|56
1626058800000|2021-07-12 03:00:00|357.28|357.08|357.38|357.23|357.48|357.28|357.23|357.08|162
1626059100000|2021-07-12 03:05:00|357.33|357.18|357.33|357.13|357.38|357.23|357.13|356.98|155
1626059400000|2021-07-12 03:10:00|357.28|357.18|357.23|357.08|357.48|357.28|357.23|357.08|91
1626059700000|2021-07-12 03:15:00|357.18|357.03|357.18|357.03|357.33|357.18|357.18|357.03|100
1626060000000|2021-07-12 03:20:00|357.23|356.98|356.78|356.63|357.23|357.08|356.78|356.63|188
1626060300000|2021-07-12 03:25:00|356.73|356.58|356.93|356.78|357.03|356.83|356.73|356.58|257
1626060600000|2021-07-12 03:30:00|356.88|356.73|356.88|356.73|356.98|356.83|356.78|356.63|151
1626060900000|2021-07-12 03:35:00|356.83|356.68|356.78|356.63|356.88|356.68|356.73|356.58|118
1626061200000|2021-07-12 03:40:00|356.73|356.58|357.03|356.83|357.08|356.93|356.73|356.58|69
1626061500000|2021-07-12 03:45:00|357.08|356.88|357.18|357.03|357.28|357.13|357.03|356.88|76
1626061800000|2021-07-12 03:50:00|357.13|356.98|356.78|356.63|357.13|356.98|356.73|356.58|285
1626062100000|2021-07-12 03:55:00|356.83|356.68|356.83|356.63|356.88|356.68|356.63|356.48|399
1626062400000|2021-07-12 04:00:00|356.88|356.68|356.88|356.73|356.98|356.83|356.63|356.48|230
1626062700000|2021-07-12 04:05:00|356.93|356.78|357.03|356.88|357.03|356.88|356.78|356.63|88
1626063000000|2021-07-12 04:10:00|357.08|356.93|357.03|356.88|357.08|356.93|356.78|356.63|150
1626063300000|2021-07-12 04:15:00|357.08|356.93|357.08|356.93|357.28|357.13|357.03|356.83|72
1626063600000|2021-07-12 04:20:00|357.13|356.98|357.23|357.03|357.33|357.18|357.13|356.93|34
1626063900000|2021-07-12 04:25:00|357.28|357.08|357.28|357.08|357.33|357.18|357.18|357.03|35
1626064200000|2021-07-12 04:30:00|357.23|357.13|357.38|357.23|357.43|357.23|357.18|357.03|38
1626064500000|2021-07-12 04:35:00|357.33|357.18|357.18|357.03|357.33|357.18|357.18|357.03|183
1626064800000|2021-07-12 04:40:00|357.23|356.98|357.33|357.13|357.43|357.28|357.18|356.98|134
1626065100000|2021-07-12 04:45:00|357.28|357.18|357.33|357.18|357.38|357.23|357.18|357.03|122
1626065400000|2021-07-12 04:50:00|357.38|357.23|357.33|357.18|357.43|357.28|357.23|357.08|90
1626065700000|2021-07-12 04:55:00|357.28|357.13|357.28|357.13|357.38|357.18|357.18|356.98|244
1626066000000|2021-07-12 05:00:00|357.33|357.08|357.08|356.88|357.38|357.23|357.03|356.83|314
1626066300000|2021-07-12 05:05:00|356.98|356.78|356.93|356.73|357.03|356.88|356.88|356.68|247
1626066600000|2021-07-12 05:10:00|356.88|356.68|356.73|356.58|356.88|356.73|356.68|356.53|206
1626066900000|2021-07-12 05:15:00|356.68|356.53|356.48|356.33|356.73|356.58|356.48|356.33|227
1626067200000|2021-07-12 05:20:00|356.58|356.38|356.58|356.43|356.63|356.48|356.53|356.38|93
1626067500000|2021-07-12 05:25:00|356.53|356.38|356.48|356.28|356.68|356.53|356.43|356.23|254
1626067800000|2021-07-12 05:30:00|356.43|356.33|356.43|356.23|356.53|356.38|356.28|356.13|128
1626068100000|2021-07-12 05:35:00|356.38|356.28|356.48|356.33|356.53|356.38|356.38|356.28|66
1626068400000|2021-07-12 05:40:00|356.43|356.28|356.48|356.33|356.53|356.38|356.38|356.18|98
1626068700000|2021-07-12 05:45:00|356.53|356.38|356.73|356.58|356.73|356.58|356.38|356.18|230
1626069000000|2021-07-12 05:50:00|356.68|356.53|356.43|356.28|356.78|356.63|356.38|356.23|172
1626069300000|2021-07-12 05:55:00|356.48|356.33|356.58|356.43|356.58|356.43|356.43|356.28|48
1626069600000|2021-07-12 06:00:00|356.48|356.33|356.63|356.48|356.68|356.53|356.43|356.28|205
1626069900000|2021-07-12 06:05:00|356.68|356.53|356.68|356.53|356.78|356.63|356.58|356.43|110
1626070200000|2021-07-12 06:10:00|356.73|356.58|356.73|356.58|356.93|356.78|356.68|356.53|311
1626070500000|2021-07-12 06:15:00|356.68|356.53|356.88|356.73|356.93|356.78|356.68|356.53|89
1626070800000|2021-07-12 06:20:00|356.93|356.78|357.03|356.88|357.08|356.93|356.88|356.73|77
1626071100000|2021-07-12 06:25:00|356.98|356.83|357.18|357.03|357.18|357.03|356.98|356.83|55
1626071400000|2021-07-12 06:30:00|357.23|357.08|357.28|357.13|357.33|357.13|357.03|356.83|189
1626071700000|2021-07-12 06:35:00|357.33|357.18|357.38|357.23|357.48|357.33|357.23|357.03|153
1626072000000|2021-07-12 06:40:00|357.43|357.18|357.13|356.98|357.43|357.23|357.03|356.83|368
1626072300000|2021-07-12 06:45:00|357.23|357.03|357.33|357.18|357.43|357.28|357.13|356.93|296
1626072600000|2021-07-12 06:50:00|357.38|357.08|357.53|357.38|357.58|357.43|357.28|357.08|283
1626072900000|2021-07-12 06:55:00|357.58|357.43|357.68|357.48|357.83|357.63|357.53|357.43|219
1626073200000|2021-07-12 07:00:00|357.63|357.53|357.88|357.73|357.88|357.73|357.38|357.18|397
1626073500000|2021-07-12 07:05:00|357.93|357.78|358.03|357.83|358.18|358.03|357.78|357.63|201
1626073800000|2021-07-12 07:10:00|358.08|357.88|358.13|357.98|358.23|358.03|357.88|357.68|192
1626074100000|2021-07-12 07:15:00|358.18|358.03|358.43|358.23|358.43|358.28|358.08|357.93|457
1626074400000|2021-07-12 07:20:00|358.38|358.28|358.08|357.93|358.48|358.33|358.08|357.93|466
1626074700000|2021-07-12 07:25:00|358.03|357.83|358.08|357.93|358.18|358.03|357.98|357.83|313
1626075000000|2021-07-12 07:30:00|358.03|357.88|357.98|357.83|358.13|357.93|357.98|357.78|283
1626075300000|2021-07-12 07:35:00|357.93|357.78|357.63|357.48|357.93|357.78|357.63|357.48|314
1626075600000|2021-07-12 07:40:00|357.58|357.43|357.73|357.58|357.83|357.68|357.58|357.43|369
1626075900000|2021-07-12 07:45:00|357.68|357.53|357.53|357.38|357.73|357.58|357.43|357.28|272
1626076200000|2021-07-12 07:50:00|357.48|357.33|357.38|357.18|357.53|357.33|357.23|357.08|410
1626076500000|2021-07-12 07:55:00|357.33|357.13|357.53|357.38|357.63|357.48|357.33|357.13|320
1626076800000|2021-07-12 08:00:00|357.58|357.43|357.78|357.63|357.78|357.63|357.53|357.38|199
1626077100000|2021-07-12 08:05:00|357.73|357.58|358.08|357.93|358.13|357.98|357.73|357.58|338
1626077400000|2021-07-12 08:10:00|358.03|357.88|358.28|358.13|358.33|358.18|357.98|357.83|187
1626077700000|2021-07-12 08:15:00|358.23|358.08|358.03|357.88|358.28|358.13|357.98|357.83|90
1626078000000|2021-07-12 08:20:00|357.98|357.83|358.18|357.98|358.23|358.08|357.98|357.83|121
1626078300000|2021-07-12 08:25:00|358.23|358.03|357.88|357.73|358.23|358.08|357.88|357.68|79
1626078600000|2021-07-12 08:30:00|357.93|357.68|358.13|357.93|358.13|357.98|357.88|357.68|107
1626078900000|2021-07-12 08:35:00|358.08|357.98|358.18|357.98|358.28|358.13|358.03|357.88|212
1626079200000|2021-07-12 08:40:00|358.13|357.93|358.13|357.93|358.23|358.08|358.03|357.88|234
1626079500000|2021-07-12 08:45:00|358.08|357.88|358.18|358.03|358.23|358.03|357.93|357.78|125
1626079800000|2021-07-12 08:50:00|358.13|357.98|358.33|358.13|358.38|358.23|358.03|357.88|615
1626080100000|2021-07-12 08:55:00|358.38|358.18|358.48|358.33|358.48|358.33|358.13|357.93|509
1626080400000|2021-07-12 09:00:00|358.43|358.28|358.43|358.23|358.43|358.28|358.23|358.08|473
1626080700000|2021-07-12 09:05:00|358.48|358.28|358.23|358.03|358.48|358.28|358.08|357.88|364
1626081000000|2021-07-12 09:10:00|358.18|358.08|358.13|357.93|358.23|358.08|357.98|357.83|101
1626081300000|2021-07-12 09:15:00|358.08|357.98|358.13|357.93|358.13|357.98|357.98|357.83|81
1626081600000|2021-07-12 09:20:00|358.28|357.68|358.18|357.58|358.28|357.68|358.08|357.48|0
1626081900000|2021-07-12 09:25:00|358.08|357.48|358.28|357.68|358.28|357.68|358.08|357.48|5
1626082200000|2021-07-12 09:30:00|358.18|357.58|358.38|357.78|358.38|357.78|358.18|357.58|0
1626082500000|2021-07-12 09:35:00|358.28|357.68|358.38|357.78|358.38|357.78|358.28|357.68|0
1626082800000|2021-07-12 09:40:00|358.28|357.68|358.28|357.68|358.38|357.78|358.28|357.68|0
1626083100000|2021-07-12 09:45:00|358.18|357.58|358.28|357.68|358.28|357.68|358.18|357.58|0
1626083400000|2021-07-12 09:50:00|358.18|357.93|358.13|357.83|358.18|357.93|357.93|357.73|13
1626083700000|2021-07-12 09:55:00|358.08|357.88|358.03|357.78|358.13|357.93|357.98|357.78|3
1626084000000|2021-07-12 10:00:00|358.08|357.83|358.08|357.83|358.13|357.83|358.03|357.73|3
1626084300000|2021-07-12 10:05:00|358.03|357.88|358.03|357.78|358.13|357.93|358.03|357.78|6
1626084600000|2021-07-12 10:10:00|357.93|357.73|357.83|357.58|357.93|357.83|357.83|357.58|13
1626084900000|2021-07-12 10:15:00|357.78|357.53|357.73|357.53|357.78|357.63|357.48|357.28|42
1626085200000|2021-07-12 10:20:00|357.68|357.48|357.48|357.28|357.73|357.48|357.43|357.28|41
1626085500000|2021-07-12 10:25:00|357.53|357.33|357.63|357.43|357.63|357.43|357.48|357.28|7
1626085800000|2021-07-12 10:30:00|357.58|357.48|357.53|357.38|357.63|357.48|357.48|357.33|20
1626086100000|2021-07-12 10:35:00|357.58|357.43|357.53|357.38|357.63|357.48|357.48|357.33|43
1626086400000|2021-07-12 10:40:00|357.58|357.33|357.58|357.38|357.58|357.43|357.53|357.33|9
1626086700000|2021-07-12 10:45:00|357.53|357.43|357.63|357.48|357.63|357.48|357.48|357.33|2
1626087000000|2021-07-12 10:50:00|357.58|357.43|357.73|357.53|357.73|357.58|357.58|357.43|5
1626087300000|2021-07-12 10:55:00|357.68|357.58|357.63|357.48|357.73|357.58|357.63|357.48|5
1626087600000|2021-07-12 11:00:00|357.68|357.53|357.88|357.63|357.88|357.63|357.68|357.48|6
1626087900000|2021-07-12 11:05:00|357.93|357.68|358.08|357.83|358.08|357.83|357.88|357.68|8
1626088200000|2021-07-12 11:10:00|358.03||358.03||358.08||357.98||2
1626088500000|2021-07-12 11:15:00|357.98|357.88|358.13|357.93|358.13|357.98|357.98|357.88|9
1626088800000|2021-07-12 11:20:00|358.08|357.98|358.13|357.93|358.13|357.98|358.08|357.93|9
1626089100000|2021-07-12 11:25:00|358.08|357.98|358.23|358.03|358.23|358.03|358.08|357.98|4
1626089400000|2021-07-12 11:30:00|358.18|357.98|358.03|357.83|358.23|357.98|358.03|357.83|7
1626089700000|2021-07-12 11:35:00|357.98|357.78|358.03|357.78|358.03|357.83|357.98|357.78|16
1626090000000|2021-07-12 11:40:00||357.83||357.73||357.83||357.73|37
1626090300000|2021-07-12 11:45:00||357.78||357.73||357.78||357.73|2
1626090600000|2021-07-12 11:50:00|357.98|357.68|357.83|357.58|357.98|357.73|357.83|357.58|4
1626090900000|2021-07-12 11:55:00|357.88|357.53|357.73|357.53|357.88|357.58|357.68|357.53|42
1626091200000|2021-07-12 12:00:00|357.78|357.58|357.73|357.58|357.78|357.58|357.68|357.53|40
1626091500000|2021-07-12 12:05:00|357.78|357.63|357.98|357.78|357.98|357.78|357.78|357.63|21
1626091800000|2021-07-12 12:10:00|357.93|357.73|358.03|357.83|358.03|357.83|357.93|357.73|0
1626092100000|2021-07-12 12:15:00|357.98|357.88|358.03|357.83|358.03|357.88|357.98|357.83|0
1626092400000|2021-07-12 12:20:00|358.08|357.88|358.13|357.93|358.18|357.98|358.08|357.83|4
1626092700000|2021-07-12 12:25:00|358.18|357.88|358.23|357.98|358.23|358.03|358.08|357.88|1
1626093000000|2021-07-12 12:30:00||358.03||358.03||358.03||357.98|0
1626093300000|2021-07-12 12:35:00|358.28|357.98|358.23|358.03|358.28|358.03|358.23|357.98|1
1626093600000|2021-07-12 12:40:00|358.28|357.98|358.28|358.03|358.33|358.03|358.23|357.98|0
1626093900000|2021-07-12 12:45:00|358.23|358.08|358.23|358.03|358.33|358.13|358.23|358.03|6
1626094500000|2021-07-12 12:55:00|358.28|358.08|358.38|358.23|358.38|358.23|358.28|358.08|11
1626094800000|2021-07-12 13:00:00|358.43|358.28|358.28|358.13|358.43|358.28|358.28|358.13|13
1626095100000|2021-07-12 13:05:00|358.33|358.18|358.28|358.13|358.33|358.18|358.23|358.03|6
1626095400000|2021-07-12 13:10:00|358.33|358.08|358.33|358.13|358.33|358.18|358.28|358.08|1
1626095700000|2021-07-12 13:15:00|358.28|358.18|358.28|358.13|358.38|358.18|358.28|358.08|10
1626096000000|2021-07-12 13:20:00|358.23|358.08|358.33|358.18|358.33|358.18|358.23|358.08|6
1626096300000|2021-07-12 13:25:00|358.38|358.23|358.43|358.28|358.43|358.28|358.38|358.18|7
1626096600000|2021-07-12 13:30:00|358.48|358.23|358.63|358.43|358.63|358.43|358.33|358.13|36
1626096900000|2021-07-12 13:35:00|358.68|358.38|358.63|358.38|358.73|358.58|358.63|358.38|23
1626097200000|2021-07-12 13:40:00|358.48|358.43|358.73|358.43|358.73|358.48|358.48|358.28|27
1626097500000|2021-07-12 13:45:00|358.78|358.58|358.93|358.73|358.98|358.78|358.68|358.53|36
1626097800000|2021-07-12 13:50:00|358.88|358.78|359.03|358.83|359.08|358.83|358.88|358.63|38
1626098100000|2021-07-12 13:55:00|359.08|358.93|359.13|358.83|359.13|358.93|359.03|358.83|29
1626098400000|2021-07-12 14:00:00|359.08|359.03|359.13|358.93|359.23|359.03|359.08|358.93|23
1626098700000|2021-07-12 14:05:00|359.23|358.98|359.23|358.98|359.23|359.08|359.08|358.88|54
1626099000000|2021-07-12 14:10:00|359.18|359.03|359.08|358.83|359.23|359.03|359.03|358.83|23
1626099300000|2021-07-12 14:15:00|359.03|358.88|359.18|359.03|359.18|359.03|358.98|358.88|49
1626099600000|2021-07-12 14:20:00|359.13|358.98|359.03|358.88|359.18|359.03|359.03|358.88|9
1626099900000|2021-07-12 14:25:00|359.08|358.93|359.13|358.98|359.18|359.03|359.03|358.88|11
1626100200000|2021-07-12 14:30:00|359.18|359.03|359.38|359.23|359.43|359.23|359.13|359.03|31
1626100500000|2021-07-12 14:35:00|359.43|359.18|359.43|359.23|359.43|359.23|359.33|359.18|23
1626100800000|2021-07-12 14:40:00|359.48|359.28|359.73|359.53|359.73|359.58|359.48|359.28|52
1626101100000|2021-07-12 14:45:00|359.68|359.58|359.58|359.38|359.73|359.58|359.53|359.33|16
1626101400000|2021-07-12 14:50:00|359.53|359.33|359.48|359.33|359.63|359.48|359.48|359.28|6
1626101700000|2021-07-12 14:55:00|359.53|359.28|359.43|359.23|359.53|359.38|359.43|359.23|11
1626102000000|2021-07-12 15:00:00|359.38|359.18|359.33|359.13|359.43|359.23|359.28|359.13|13
1626102300000|2021-07-12 15:05:00|359.28|359.18|359.43|359.23|359.43|359.28|359.28|359.13|11
1626102600000|2021-07-12 15:10:00|359.48||359.48||359.48||359.48||7
1626102900000|2021-07-12 15:15:00|359.43||359.43||359.48||359.43||8
1626103200000|2021-07-12 15:20:00|359.48|359.33|359.53|359.38|359.53|359.38|359.43|359.33|7
1626103500000|2021-07-12 15:25:00|359.58|359.43|359.63|359.43|359.73|359.58|359.53|359.43|16
1626103800000|2021-07-12 15:30:00|359.68|359.48|359.63|359.43|359.68|359.48|359.63|359.38|4
1626104100000|2021-07-12 15:35:00|359.68|359.48|359.68|359.48|359.68|359.53|359.58|359.38|23
1626104400000|2021-07-12 15:40:00|359.63|359.43|359.53|359.38|359.68|359.43|359.48|359.28|16
1626104700000|2021-07-12 15:45:00|359.58|359.33|359.48|359.28|359.58|359.43|359.43|359.28|3
1626105000000|2021-07-12 15:50:00|359.43|359.33|359.58|359.38|359.58|359.43|359.43|359.28|0
1626105300000|2021-07-12 15:55:00|359.63|359.43|359.63|359.43|359.68|359.48|359.58|359.38|9
1626105600000|2021-07-12 16:00:00|359.58|359.48|359.73|359.53|359.73|359.58|359.58|359.43|9
1626105900000|2021-07-12 16:05:00|359.68|359.58|359.73|359.53|359.73|359.58|359.63|359.48|17
1626106200000|2021-07-12 16:10:00|359.68|359.58|359.73|359.58|359.73|359.58|359.68|359.53|6
1626106500000|2021-07-12 16:15:00|359.78|359.63|359.83|359.68|359.83|359.68|359.73|359.58|18
1626106800000|2021-07-12 16:20:00|359.88|359.73|359.83|359.63|359.98|359.83|359.78|359.63|18
1626107100000|2021-07-12 16:25:00|359.78|359.68|359.88|359.68|359.88|359.68|359.78|359.63|8
1626107400000|2021-07-12 16:30:00|359.93|359.73|359.98|359.78|359.98|359.83|359.83|359.68|18
1626107700000|2021-07-12 16:35:00|359.93|359.83|359.93|359.78|359.98|359.83|359.88|359.73|8
1626108000000|2021-07-12 16:40:00|359.98|359.73|360.03|359.88|360.03|359.88|359.98|359.73|14
1626108300000|2021-07-12 16:45:00||359.83||359.83||359.88||359.83|4
1626108600000|2021-07-12 16:50:00||359.78||359.78||359.83||359.78|0
1626108900000|2021-07-12 16:55:00|359.98|359.73|360.03|359.83|360.03|359.83|359.98|359.73|7
1626109200000|2021-07-12 17:00:00|360.08|359.88|360.03|359.83|360.08|359.88|360.03|359.83|1
1626109500000|2021-07-12 17:05:00|359.98|359.88|360.03|359.83|360.03|359.88|359.98|359.78|14
1626109800000|2021-07-12 17:10:00|359.98|359.78|359.98|359.73|360.08|359.83|359.98|359.73|20
1626110100000|2021-07-12 17:15:00|360.03|359.78|359.98|359.78|360.03|359.78|359.93|359.73|0
1626110400000|2021-07-12 17:20:00|360.03|359.83|360.03|359.83|360.03|359.88|360.03|359.83|2
1626110700000|2021-07-12 17:25:00|359.98|359.88|360.03|359.88|360.03|359.88|359.98|359.83|1
1626111000000|2021-07-12 17:30:00|359.98|359.83|359.93|359.78|360.03|359.88|359.93|359.73|7
1626111300000|2021-07-12 17:35:00|359.98|359.83|359.93|359.73|360.03|359.83|359.88|359.73|2
1626111600000|2021-07-12 17:40:00|359.88|359.68|359.88|359.68|359.93|359.68|359.88|359.68|0
1626111900000|2021-07-12 17:45:00|359.93||359.88||359.93||359.88||4
1626112200000|2021-07-12 17:50:00|359.93||359.93||359.93||359.88||0
1626112500000|2021-07-12 17:55:00|359.88|359.73|359.93|359.73|359.93|359.78|359.88|359.73|2
1626112800000|2021-07-12 18:00:00|359.88|359.68|359.93|359.68|359.93|359.73|359.88|359.68|0
1626113100000|2021-07-12 18:05:00|359.98|359.73|359.98|359.78|359.98|359.78|359.98|359.68|0
1626113400000|2021-07-12 18:10:00|359.93|359.83|359.93|359.73|359.98|359.83|359.93|359.73|1
1626113700000|2021-07-12 18:15:00||359.78||359.78||359.78||359.73|1
1626114000000|2021-07-12 18:20:00|359.98|359.83|360.03|359.83|360.03|359.88|359.98|359.78|7
1626114300000|2021-07-12 18:25:00|359.98|359.88|360.03|359.83|360.03|359.88|359.98|359.83|6
1626114600000|2021-07-12 18:30:00|359.98|359.88|360.03|359.88|360.03|359.88|359.98|359.83|2
1626114900000|2021-07-12 18:35:00|359.98|359.83|359.93|359.78|360.03|359.83|359.93|359.78|6
1626115200000|2021-07-12 18:40:00|359.98|359.83|359.98|359.83|360.03|359.88|359.93|359.78|3
1626115500000|2021-07-12 18:45:00|360.03|359.78|359.98|359.78|360.03|359.83|359.93|359.78|4
1626115800000|2021-07-12 18:50:00||359.83||359.78||359.83||359.78|0
1626116100000|2021-07-12 18:55:00|360.03|359.83|359.98|359.83|360.03|359.83|359.98|359.78|0
1626116400000|2021-07-12 19:00:00|360.03|359.88|359.98|359.78|360.03|359.88|359.98|359.78|5
1626116700000|2021-07-12 19:05:00|360.03|359.83|360.08|359.93|360.08|359.93|360.03|359.78|3
1626117000000|2021-07-12 19:10:00|360.13|359.98|360.13|359.93|360.18|360.03|360.13|359.93|15
1626117300000|2021-07-12 19:15:00|360.08|359.98|360.13|359.98|360.18|359.98|360.08|359.93|2
1626117600000|2021-07-12 19:20:00|360.18|360.03|360.18|360.03|360.18|360.03|360.13|359.98|6
1626117900000|2021-07-12 19:25:00|360.23|360.08|360.23|360.08|360.33|360.13|360.23|360.08|15
1626118200000|2021-07-12 19:30:00|360.28|360.13|360.28|360.13|360.33|360.13|360.18|360.03|10
1626118500000|2021-07-12 19:35:00|360.33|360.18|360.33|360.13|360.33|360.18|360.23|360.03|29
1626118800000|2021-07-12 19:40:00|360.28|360.18|360.33|360.13|360.33|360.18|360.28|360.13|17
1626119100000|2021-07-12 19:45:00|360.28|360.08|360.28|360.13|360.28|360.13|360.18|360.03|14
1626119400000|2021-07-12 19:50:00|360.33|360.18|360.28|360.08|360.33|360.18|360.18|360.03|34
1626119700000|2021-07-12 19:55:00|360.23|360.18|360.43|360.28|360.43|360.28|360.23|360.13|30
1626120000000|2021-07-12 20:00:00|360.38|360.23|360.43|360.28|360.43|360.28|360.38|360.18|20
1626120300000|2021-07-12 20:05:00||360.23||360.23||360.23||360.23|3
1626120600000|2021-07-12 20:10:00||360.18||360.18||360.18||360.18|2
1626120900000|2021-07-12 20:15:00||360.23||360.23||360.28||360.23|1
1626121200000|2021-07-12 20:20:00||360.18||360.18||360.23||360.18|4
1626121500000|2021-07-12 20:25:00|360.38|360.13|360.38|360.18|360.38|360.23|360.38|360.13|4
1626121800000|2021-07-12 20:30:00|360.43|360.23|360.43|360.23|360.43|360.23|360.43|360.23|0
1626122100000|2021-07-12 20:35:00|360.38|360.28|360.33|360.18|360.43|360.28|360.33|360.18|7
1626122400000|2021-07-12 20:40:00|360.28|360.13|360.08|359.83|360.33|360.13|360.08|359.73|21
1626122700000|2021-07-12 20:45:00|360.03|359.78|360.08|359.83|360.08|359.88|359.98|359.73|3
1626123000000|2021-07-12 20:50:00|360.03|359.88|360.13|359.83|360.13|359.88|360.03|359.83|7
1626123300000|2021-07-12 20:55:00|360.03|359.88|360.18|359.88|360.23|359.88|360.03|359.83|5
1626123600000|2021-07-12 21:00:00|360.23|359.83|360.38|359.83|360.38|359.83|360.23|359.83|0
1626124200000|2021-07-12 21:10:00||359.78||359.78||359.78||359.78|7
1626127200000|2021-07-12 22:00:00|360.48|359.88|360.48|359.88|360.48|359.88|360.38|359.78|0
1626127500000|2021-07-12 22:05:00|360.38|359.78|360.38|359.78|360.38|359.78|360.38|359.78|0
1626128100000|2021-07-12 22:15:00|360.48|359.88|360.38|359.78|360.48|359.88|360.38|359.78|0
1626128400000|2021-07-12 22:20:00|360.48|359.88|360.38|359.78|360.48|359.88|360.38|359.78|0
1626128700000|2021-07-12 22:25:00|360.48|359.88|360.38|359.78|360.48|359.88|360.38|359.78|0
1626130200000|2021-07-12 22:50:00|360.28|359.68|360.28|359.68|360.28|359.68|360.28|359.68|0
1626130800000|2021-07-12 23:00:00|360.38|359.78|360.38|359.78|360.38|359.78|360.28|359.68|0
1626131100000|2021-07-12 23:05:00|360.28|359.68|360.28|359.68|360.38|359.78|360.28|359.68|0
1626131700000|2021-07-12 23:15:00|360.38|359.78|360.38|359.78|360.38|359.78|360.38|359.78|0
1626132300000|2021-07-12 23:25:00|360.28|359.68|360.38|359.78|360.38|359.78|360.28|359.68|0
1626133500000|2021-07-12 23:45:00|360.48|359.88|360.38|359.78|360.48|359.88|360.38|359.78|0
1626133800000|2021-07-12 23:50:00|360.48|359.88|360.48|359.88|360.48|359.88|360.38|359.78|0
1626134400000|2021-07-13 00:00:00|360.18|359.58|360.18|359.58|360.18|359.58|360.18|359.58|0
1626134700000|2021-07-13 00:05:00|360.28|359.68|360.28|359.68|360.28|359.68|360.18|359.58|0
1626135900000|2021-07-13 00:25:00|360.38|359.78|360.48|359.88|360.48|359.88|360.38|359.78|0
1626136200000|2021-07-13 00:30:00|360.33|360.13|360.88|360.68|360.93|360.73|360.33|359.83|170
1626136500000|2021-07-13 00:35:00|360.83|360.73|361.08|360.93|361.33|361.13|360.83|360.63|241
1626136800000|2021-07-13 00:40:00|361.18|360.98|361.18|361.03|361.28|361.13|361.03|360.88|128
1626137100000|2021-07-13 00:45:00|361.28|361.08|361.83|361.68|361.83|361.68|361.23|361.08|446
1626137400000|2021-07-13 00:50:00|361.78|361.63|361.83|361.63|361.88|361.73|361.68|361.53|261
1626137700000|2021-07-13 00:55:00|361.88|361.68|361.88|361.73|361.93|361.78|361.68|361.53|339
1626138000000|2021-07-13 01:00:00|361.83|361.68|361.73|361.53|362.03|361.83|361.18|360.98|1103
1626138300000|2021-07-13 01:05:00|361.78|361.58|362.03|361.83|362.08|361.93|361.73|361.58|587
1626138600000|2021-07-13 01:10:00|361.98|361.78|362.03|361.88|362.08|361.93|361.78|361.58|529
1626138900000|2021-07-13 01:15:00|362.08|361.93|361.88|361.73|362.38|362.18|361.83|361.63|646
1626139200000|2021-07-13 01:20:00|361.93|361.78|361.48|361.28|361.98|361.78|361.38|361.18|373
1626139500000|2021-07-13 01:25:00|361.53|361.33|361.48|361.28|361.73|361.58|361.43|361.28|296
1626139800000|2021-07-13 01:30:00|361.43|361.23|361.13|360.98|361.53|361.38|361.03|360.88|308
1626140100000|2021-07-13 01:35:00|361.18|361.03|361.28|361.08|361.38|361.23|361.13|360.98|271
1626140400000|2021-07-13 01:40:00|361.23|361.13|360.83|360.68|361.23|361.13|360.83|360.68|209
1626140700000|2021-07-13 01:45:00|360.88|360.73|360.88|360.73|360.93|360.78|360.73|360.58|214
1626141000000|2021-07-13 01:50:00|360.93|360.78|360.68|360.53|361.03|360.88|360.68|360.53|384
1626141300000|2021-07-13 01:55:00|360.73|360.58|361.08|360.93|361.08|360.93|360.63|360.48|211
1626141600000|2021-07-13 02:00:00|361.03|360.88|360.93|360.78|361.18|361.03|360.88|360.73|256
1626141900000|2021-07-13 02:05:00|360.98|360.83|360.88|360.73|361.03|360.88|360.88|360.68|197
1626142200000|2021-07-13 02:10:00|360.93|360.78|360.88|360.73|360.98|360.83|360.78|360.63|150
1626142500000|2021-07-13 02:15:00|360.93|360.78|360.93|360.78|360.98|360.83|360.78|360.63|219
1626142800000|2021-07-13 02:20:00|361.03|360.83|361.03|360.88|361.23|361.08|360.98|360.83|216
1626143100000|2021-07-13 02:25:00|361.08|360.93|360.93|360.78|361.13|360.98|360.88|360.73|150
1626143400000|2021-07-13 02:30:00|360.98|360.83|360.78|360.58|361.03|360.88|360.73|360.58|115
1626143700000|2021-07-13 02:35:00|360.73|360.63|360.78|360.58|360.83|360.63|360.58|360.43|272
1626144000000|2021-07-13 02:40:00|360.83|360.63|360.93|360.78|361.03|360.88|360.78|360.63|207
1626144300000|2021-07-13 02:45:00|360.98|360.83|361.18|361.03|361.33|361.18|360.93|360.83|243
1626144600000|2021-07-13 02:50:00|361.23|361.08|361.28|361.13|361.28|361.13|361.18|361.03|74
1626144900000|2021-07-13 02:55:00|361.38|361.23|361.61|361.41|361.61|361.46|361.31|361.16|356
1626145200000|2021-07-13 03:00:00|361.66|361.46|361.66|361.51|361.91|361.76|361.66|361.41|231
1626145500000|2021-07-13 03:05:00|361.71|361.56|361.61|361.46|361.81|361.66|361.51|361.36|228
1626145800000|2021-07-13 03:10:00|361.56|361.41|361.21|361.06|361.56|361.41|361.21|361.06|203
1626146100000|2021-07-13 03:15:00|361.26|361.11|361.61|361.46|361.71|361.56|361.26|361.11|233
1626146400000|2021-07-13 03:20:00|361.66|361.51|361.61|361.41|361.76|361.56|361.56|361.41|110
1626146700000|2021-07-13 03:25:00|361.56|361.46|361.21|361.01|361.66|361.51|361.16|361.01|225
1626147000000|2021-07-13 03:30:00|361.16|360.96|360.61|360.41|361.16|360.96|360.61|360.41|214
1626147300000|2021-07-13 03:35:00|360.56|360.36|360.56|360.41|360.56|360.41|360.36|360.16|241
1626147600000|2021-07-13 03:40:00|360.51|360.36|360.81|360.61|360.86|360.71|360.51|360.36|152
1626147900000|2021-07-13 03:45:00|360.76|360.56|360.71|360.56|360.81|360.56|360.41|360.26|257
1626148200000|2021-07-13 03:50:00|360.76|360.51|360.71|360.51|360.76|360.56|360.51|360.31|244
1626148500000|2021-07-13 03:55:00|360.66|360.56|361.01|360.81|361.16|361.01|360.66|360.51|202
1626148800000|2021-07-13 04:00:00|361.06|360.86|361.31|361.11|361.31|361.11|360.81|360.61|160
1626149100000|2021-07-13 04:05:00|361.36|361.16|361.06|360.86|361.36|361.21|360.91|360.71|159
1626149400000|2021-07-13 04:10:00|361.11|360.91|361.06|360.91|361.41|361.21|361.06|360.91|105
1626149700000|2021-07-13 04:15:00|361.01|360.86|361.26|361.06|361.31|361.16|360.96|360.76|221
1626150000000|2021-07-13 04:20:00|361.31|361.11|361.21|361.01|361.31|361.16|361.06|360.86|171
1626150300000|2021-07-13 04:25:00|361.16|360.96|361.26|361.11|361.36|361.21|360.91|360.76|326
1626150600000|2021-07-13 04:30:00|361.21|361.06|361.66|361.51|361.66|361.51|361.16|361.01|159
1626150900000|2021-07-13 04:35:00|361.71|361.56|361.51|361.36|361.76|361.61|361.41|361.26|414
1626151200000|2021-07-13 04:40:00|361.46|361.31|361.66|361.46|361.66|361.51|361.36|361.21|359
1626151500000|2021-07-13 04:45:00|361.71|361.51|361.71|361.51|361.71|361.56|361.46|361.31|236
1626151800000|2021-07-13 04:50:00|361.61|361.56|361.56|361.36|361.71|361.56|361.41|361.21|186
1626152100000|2021-07-13 04:55:00|361.41|361.26|361.51|361.36|361.51|361.36|361.41|361.21|150
1626152400000|2021-07-13 05:00:00|361.56|361.41|361.56|361.41|361.71|361.56|361.46|361.26|336
1626152700000|2021-07-13 05:05:00|361.51|361.36|361.21|361.06|361.51|361.36|361.21|361.06|156
1626153000000|2021-07-13 05:10:00|361.26|361.11|361.31|361.16|361.31|361.16|361.16|360.96|66
1626153300000|2021-07-13 05:15:00|361.41|361.26|361.51|361.36|361.56|361.41|361.41|361.26|137
1626153600000|2021-07-13 05:20:00|361.56|361.41|361.51|361.36|361.56|361.41|361.31|361.16|126
1626153900000|2021-07-13 05:25:00|361.46|361.31|361.31|361.16|361.56|361.36|361.21|361.06|116
1626154200000|2021-07-13 05:30:00|361.36|361.21|361.26|361.11|361.56|361.36|361.26|361.11|197
1626154500000|2021-07-13 05:35:00|361.21|361.06|361.26|361.06|361.31|361.16|361.11|360.96|184
1626154800000|2021-07-13 05:40:00|361.21|361.11|361.21|361.06|361.36|361.21|361.06|360.91|367
1626155100000|2021-07-13 05:45:00|361.16|361.01|361.31|361.11|361.36|361.21|361.16|361.01|128
1626155400000|2021-07-13 05:50:00|361.36|361.16|361.36|361.21|361.41|361.26|361.31|361.16|39
1626155700000|2021-07-13 05:55:00|361.31|361.16|361.26|361.11|361.31|361.16|361.21|361.01|56
1626156000000|2021-07-13 06:00:00|361.31|361.16|361.26|361.11|361.51|361.36|361.21|361.06|282
1626156300000|2021-07-13 06:05:00|361.31|361.06|361.41|361.26|361.46|361.31|361.21|361.01|92
1626156600000|2021-07-13 06:10:00|361.46|361.31|361.71|361.56|361.71|361.56|361.41|361.21|168
1626156900000|2021-07-13 06:15:00|361.66|361.51|361.61|361.41|361.71|361.56|361.51|361.36|327
1626157200000|2021-07-13 06:20:00|361.66|361.46|361.66|361.51|361.71|361.56|361.56|361.41|102
1626157500000|2021-07-13 06:25:00|361.71|361.56|361.56|361.36|361.71|361.56|361.46|361.31|91
1626157800000|2021-07-13 06:30:00|361.51|361.31|361.61|361.46|361.61|361.46|361.46|361.31|69
1626158100000|2021-07-13 06:35:00|361.66|361.51|361.76|361.61|361.76|361.61|361.66|361.51|96
1626158400000|2021-07-13 06:40:00|361.81|361.66|361.76|361.56|361.91|361.76|361.71|361.51|343
1626158700000|2021-07-13 06:45:00|361.71|361.61|361.76|361.61|361.81|361.66|361.71|361.51|90
1626159000000|2021-07-13 06:50:00|361.71|361.56|361.56|361.41|361.76|361.61|361.56|361.41|110
1626159300000|2021-07-13 06:55:00|361.61|361.46|361.61|361.46|361.71|361.56|361.51|361.31|133
1626159600000|2021-07-13 07:00:00|361.56|361.41|361.66|361.51|361.71|361.56|361.51|361.31|291
1626159900000|2021-07-13 07:05:00|361.61|361.46|361.66|361.51|361.76|361.56|361.46|361.31|182
1626160200000|2021-07-13 07:10:00|361.71|361.46|361.81|361.66|361.81|361.66|361.71|361.46|208
1626160500000|2021-07-13 07:15:00|361.76|361.61|361.91|361.76|361.91|361.76|361.71|361.56|180
1626160800000|2021-07-13 07:20:00|361.86|361.66|361.86|361.71|361.91|361.76|361.71|361.51|299
1626161100000|2021-07-13 07:25:00|361.91|361.76|362.01|361.86|362.01|361.86|361.81|361.66|155
1626161400000|2021-07-13 07:30:00|362.06|361.91|362.01|361.81|362.21|362.01|361.91|361.76|224
1626161700000|2021-07-13 07:35:00|361.96|361.86|361.96|361.81|362.06|361.91|361.81|361.61|180
1626162000000|2021-07-13 07:40:00|362.01|361.76|361.91|361.76|362.01|361.81|361.86|361.71|113
1626162300000|2021-07-13 07:45:00|361.96|361.71|361.86|361.71|361.96|361.71|361.76|361.61|290
1626162600000|2021-07-13 07:50:00|361.81|361.66|361.71|361.56|361.86|361.71|361.66|361.51|316
1626162900000|2021-07-13 07:55:00|361.66|361.51|362.01|361.86|362.06|361.91|361.61|361.46|338
1626163200000|2021-07-13 08:00:00|362.06|361.91|361.71|361.56|362.16|362.01|361.71|361.51|602
1626163500000|2021-07-13 08:05:00|361.76|361.61|361.71|361.51|361.76|361.61|361.56|361.41|221
1626163800000|2021-07-13 08:10:00|361.66|361.56|361.71|361.56|361.71|361.56|361.56|361.36|94
1626164100000|2021-07-13 08:15:00|361.76|361.61|361.76|361.61|361.76|361.61|361.61|361.46|337
1626164400000|2021-07-13 08:20:00|361.81|361.56|361.56|361.41|361.81|361.66|361.56|361.41|454
1626164700000|2021-07-13 08:25:00|361.61|361.46|361.61|361.46|361.71|361.56|361.56|361.41|172
1626165000000|2021-07-13 08:30:00|361.66|361.51|361.81|361.66|361.86|361.71|361.51|361.36|380
1626165300000|2021-07-13 08:35:00|361.76|361.61|361.81|361.66|361.96|361.81|361.76|361.61|336
1626165600000|2021-07-13 08:40:00|361.76|361.61|361.86|361.71|361.91|361.76|361.66|361.51|266
1626165900000|2021-07-13 08:45:00|361.91|361.76|361.76|361.61|361.91|361.76|361.66|361.51|193
1626166200000|2021-07-13 08:50:00|361.81|361.66|361.91|361.76|361.96|361.76|361.66|361.51|681
1626166500000|2021-07-13 08:55:00|361.96|361.81|362.01|361.86|362.11|361.96|361.81|361.66|720
1626166800000|2021-07-13 09:00:00|362.06|361.91|361.76|361.51|362.11|361.91|361.71|361.51|604
1626167100000|2021-07-13 09:05:00|361.66|361.56|361.76|361.61|361.86|361.71|361.66|361.51|296
1626167400000|2021-07-13 09:10:00|361.71|361.56|361.66|361.51|361.76|361.56|361.51|361.36|187
1626167700000|2021-07-13 09:15:00|361.71|361.46|362.06|361.81|362.06|361.86|361.66|361.46|221
1626168000000|2021-07-13 09:20:00|362.21|361.61|362.11|361.51|362.21|361.61|362.11|361.51|0
1626168300000|2021-07-13 09:25:00|||||||||4
1626168600000|2021-07-13 09:30:00|362.21|361.61|362.21|361.61|362.21|361.61|362.11|361.51|0
1626168900000|2021-07-13 09:35:00|362.11|361.51|362.11|361.51|362.21|361.61|362.11|361.51|0
1626169200000|2021-07-13 09:40:00|362.21|361.61|362.11|361.51|362.21|361.61|362.11|361.51|0
1626169500000|2021-07-13 09:45:00|362.21|361.61|362.11|361.51|362.21|361.61|362.11|361.51|0
1626169800000|2021-07-13 09:50:00|362.21|361.61|361.76|361.61|362.21|361.61|361.71|361.51|7
1626170100000|2021-07-13 09:55:00|361.66|361.56|361.76|361.56|361.86|361.66|361.61|361.46|80
1626170400000|2021-07-13 10:00:00|361.71|361.51|361.91|361.71|361.91|361.71|361.66|361.51|32
1626170700000|2021-07-13 10:05:00||361.66||361.71||361.71||361.66|3
1626171000000|2021-07-13 10:10:00|361.86|361.66|361.91|361.66|361.91|361.71|361.86|361.66|4
1626171300000|2021-07-13 10:15:00||361.71||361.71||361.71||361.66|4
1626171600000|2021-07-13 10:20:00|361.86|361.66|361.81|361.66|361.86|361.66|361.76|361.56|33
1626171900000|2021-07-13 10:25:00|361.76|361.61|361.76|361.61|361.81|361.66|361.76|361.61|32
1626172200000|2021-07-13 10:30:00|361.71|361.56|361.71|361.51|361.71|361.56|361.71|361.51|7
1626172500000|2021-07-13 10:35:00|361.76|361.56|361.81|361.61|361.81|361.66|361.76|361.56|2
1626172800000|2021-07-13 10:40:00|361.76|361.56|361.71|361.51|361.76|361.56|361.71|361.51|9
1626173100000|2021-07-13 10:45:00|361.81|361.66|361.71|361.51|361.81|361.66|361.71|361.51|57
1626173400000|2021-07-13 10:50:00||361.56||361.56||361.56||361.56|3
1626173700000|2021-07-13 10:55:00||361.51||361.51||361.51||361.51|0
1626174000000|2021-07-13 11:00:00|361.61|361.46|361.26|361.06|361.61|361.46|361.26|361.06|125
1626174300000|2021-07-13 11:05:00|361.16|361.11|361.16|361.01|361.21|361.11|361.16|360.96|62
1626174600000|2021-07-13 11:10:00|361.11|360.96|361.16|361.01|361.16|361.01|361.11|360.96|15
1626174900000|2021-07-13 11:15:00|361.21|361.06|361.21|361.06|361.21|361.06|361.11|360.96|5
1626175200000|2021-07-13 11:20:00|361.26|361.01|361.26|361.11|361.26|361.11|361.26|361.01|1
1626175500000|2021-07-13 11:25:00|361.31|361.16|361.31|361.16|361.31|361.16|361.26|361.11|6
1626175800000|2021-07-13 11:30:00|361.36|361.21|361.51|361.31|361.56|361.41|361.36|361.21|9
1626176100000|2021-07-13 11:35:00|361.46||361.46||361.51||361.46||0
1626176400000|2021-07-13 11:40:00|361.51|361.36|361.71|361.51|361.71|361.51|361.46|361.36|0
1626177000000|2021-07-13 11:50:00|361.76|361.56|361.81|361.61|361.86|361.66|361.76|361.56|45
1626177300000|2021-07-13 11:55:00|361.86|361.66|361.76|361.61|361.86|361.71|361.66|361.51|17
1626177600000|2021-07-13 12:00:00|361.71|361.56|361.81|361.66|361.81|361.66|361.71|361.51|63
1626177900000|2021-07-13 12:05:00|361.86|361.61|361.91|361.71|361.91|361.76|361.81|361.61|64
1626178200000|2021-07-13 12:10:00|361.96|361.76|361.91|361.71|362.01|361.86|361.91|361.66|81
1626178500000|2021-07-13 12:15:00|361.96|361.76|361.91|361.71|361.96|361.81|361.91|361.71|61
1626178800000|2021-07-13 12:20:00|361.96|361.76|361.96|361.71|362.01|361.86|361.96|361.71|46
1626179100000|2021-07-13 12:25:00|361.81|361.66|361.96|361.61|361.96|361.71|361.81|361.56|19
1626179400000|2021-07-13 12:30:00|361.56|361.56|361.56|361.26|361.71|361.56|361.21|361.06|93
1626179700000|2021-07-13 12:35:00|361.51|361.21|361.31|361.06|361.56|361.31|361.26|361.06|17
1626180000000|2021-07-13 12:40:00|361.36|361.11|361.56|361.26|361.61|361.31|361.36|361.06|24
1626180300000|2021-07-13 12:45:00|361.51|361.21|361.46|361.26|361.61|361.31|361.36|361.16|33
1626180600000|2021-07-13 12:50:00|361.41|361.21|361.11|360.91|361.46|361.21|361.06|360.86|62
1626180900000|2021-07-13 12:55:00|361.06|360.96|360.61|360.41|361.11|360.96|360.56|360.41|36
1626181200000|2021-07-13 13:00:00|360.56|360.46|360.86|360.61|360.86|360.61|360.46|360.31|27
1626181500000|2021-07-13 13:05:00|360.81|360.56|361.11|360.91|361.11|360.91|360.76|360.56|13
1626181800000|2021-07-13 13:10:00|361.06|360.86|361.11|360.91|361.11|360.91|360.96|360.76|15
1626182100000|2021-07-13 13:15:00|361.06|360.86|361.16|360.91|361.16|360.91|361.06|360.86|2
1626182400000|2021-07-13 13:20:00|361.11|360.96|361.36|361.16|361.36|361.21|361.11|360.96|21
1626182700000|2021-07-13 13:25:00|361.41|361.21|361.51|361.31|361.56|361.41|361.41|361.16|30
1626183000000|2021-07-13 13:30:00|361.56|361.41|361.76|361.51|361.76|361.51|361.56|361.41|34
1626183300000|2021-07-13 13:35:00|361.71|361.46|361.61|361.36|361.71|361.51|361.56|361.31|32
1626183600000|2021-07-13 13:40:00|361.66|361.41|361.71|361.46|361.76|361.51|361.61|361.36|5
1626183900000|2021-07-13 13:45:00|361.66|361.51|361.76|361.51|361.81|361.51|361.66|361.46|8
1626184200000|2021-07-13 13:50:00|361.71|361.56|361.96|361.71|361.96|361.76|361.71|361.56|20
1626184500000|2021-07-13 13:55:00|361.91|361.66|361.61|361.41|361.96|361.66|361.61|361.41|24
1626184800000|2021-07-13 14:00:00|361.66|361.46|361.81|361.61|361.91|361.71|361.61|361.46|181
1626185100000|2021-07-13 14:05:00|361.86|361.56|361.81|361.66|361.86|361.71|361.76|361.56|20
1626185400000|2021-07-13 14:10:00|361.86|361.61|361.66|361.46|361.86|361.71|361.61|361.46|23
1626185700000|2021-07-13 14:15:00|361.71|361.51|361.86|361.71|361.86|361.71|361.66|361.46|20
1626186000000|2021-07-13 14:20:00|361.81|361.66|361.96|361.76|361.96|361.76|361.76|361.56|20
1626186300000|2021-07-13 14:25:00|361.91|361.71|361.91|361.71|361.96|361.71|361.81|361.66|25
1626186600000|2021-07-13 14:30:00|361.96|361.76|361.91|361.71|361.96|361.81|361.86|361.66|17
1626186900000|2021-07-13 14:35:00|361.81|361.61|361.81|361.66|361.86|361.71|361.76|361.56|21
1626187200000|2021-07-13 14:40:00|361.86|361.71|361.56|361.36|361.86|361.71|361.56|361.36|37
1626187500000|2021-07-13 14:45:00|361.61|361.41|361.66|361.46|361.66|361.51|361.56|361.36|33
1626187800000|2021-07-13 14:50:00|361.61|361.51|361.56|361.36|361.66|361.51|361.56|361.36|29
1626188100000|2021-07-13 14:55:00|361.61|361.41|361.66|361.46|361.76|361.61|361.56|361.36|51
1626188400000|2021-07-13 15:00:00|361.71|361.51|361.71|361.51|361.76|361.56|361.71|361.51|7
1626188700000|2021-07-13 15:05:00|361.61|361.46|361.71|361.51|361.71|361.51|361.61|361.41|9
1626189000000|2021-07-13 15:10:00||361.46||361.56||361.56||361.46|3
1626189300000|2021-07-13 15:15:00|361.66|361.51|361.56|361.41|361.66|361.51|361.56|361.41|12
1626189600000|2021-07-13 15:20:00|361.61|361.46|361.61|361.46|361.66|361.51|361.61|361.46|13
1626189900000|2021-07-13 15:25:00|361.56|361.41|361.66|361.51|361.66|361.51|361.56|361.41|33
1626190200000|2021-07-13 15:30:00|361.61|361.46|361.66|361.51|361.66|361.51|361.61|361.46|14
1626190500000|2021-07-13 15:35:00|361.71|361.56|361.71|361.56|361.76|361.61|361.61|361.46|16
1626190800000|2021-07-13 15:40:00|361.76|361.51|361.71|361.46|361.76|361.51|361.71|361.46|14
1626191100000|2021-07-13 15:45:00||361.51||361.51||361.51||361.51|2
1626191400000|2021-07-13 15:50:00|361.76|361.46|361.56|361.41|361.76|361.51|361.51|361.31|44
1626191700000|2021-07-13 15:55:00|361.61|361.36|361.66|361.46|361.66|361.46|361.56|361.36|6
1626192000000|2021-07-13 16:00:00|361.61|361.41|361.61|361.41|361.71|361.51|361.56|361.41|18
1626192300000|2021-07-13 16:05:00|361.56||361.61||361.66||361.56||0
1626192600000|2021-07-13 16:10:00|361.66|361.36|361.56|361.41|361.66|361.41|361.51|361.36|12
1626192900000|2021-07-13 16:15:00|361.51|361.36|361.56|361.36|361.56|361.36|361.51|361.31|4
1626193200000|2021-07-13 16:20:00|361.51|361.31|361.51|361.31|361.56|361.36|361.46|361.31|2
1626193500000|2021-07-13 16:25:00|361.46|361.36|361.56|361.41|361.56|361.41|361.46|361.31|4
1626193800000|2021-07-13 16:30:00|361.51|361.36|361.51|361.31|361.51|361.36|361.36|361.21|28
1626194400000|2021-07-13 16:40:00|361.46|361.36|361.51|361.31|361.51|361.36|361.46|361.31|4
1626194700000|2021-07-13 16:45:00|361.46|361.36|361.71|361.46|361.71|361.51|361.46|361.36|20
1626195000000|2021-07-13 16:50:00|361.66|361.41|361.51|361.31|361.66|361.41|361.51|361.31|3
1626195300000|2021-07-13 16:55:00|361.46|361.26|361.61|361.41|361.61|361.41|361.41|361.26|6
1626195600000|2021-07-13 17:00:00|361.66|361.46|361.51|361.21|361.66|361.51|361.46|361.21|34
1626195900000|2021-07-13 17:05:00|361.46|361.16|361.31|361.06|361.46|361.16|361.21|361.01|25
1626196200000|2021-07-13 17:10:00||361.01||360.96||361.06||360.96|7
1626196500000|2021-07-13 17:15:00|361.06|360.91|360.71|360.51|361.06|360.91|360.71|360.51|9
1626196800000|2021-07-13 17:20:00|360.76|360.56|361.01|360.71|361.06|360.71|360.76|360.56|2
1626197100000|2021-07-13 17:25:00|360.96|360.66|360.96|360.71|361.01|360.71|360.81|360.61|3
1626197400000|2021-07-13 17:30:00|360.91|360.66|360.91|360.66|360.96|360.71|360.81|360.66|3
1626197700000|2021-07-13 17:35:00|360.86|360.71|360.76|360.51|360.91|360.71|360.71|360.51|10
1626198000000|2021-07-13 17:40:00|360.71|360.56|360.76|360.51|360.86|360.66|360.71|360.46|4
1626198300000|2021-07-13 17:45:00|360.71|360.56|360.71|360.51|360.86|360.66|360.71|360.51|6
1626198600000|2021-07-13 17:50:00|360.76|360.46|360.71|360.51|360.76|360.61|360.71|360.46|3
1626198900000|2021-07-13 17:55:00|360.76|360.56|360.81|360.61|360.91|360.71|360.71|360.56|1
1626199200000|2021-07-13 18:00:00|360.76|360.56|360.51|360.31|360.76|360.61|360.41|360.26|44
1626199500000|2021-07-13 18:05:00|360.56|360.36|360.76|360.51|360.81|360.51|360.56|360.36|4
1626199800000|2021-07-13 18:10:00|360.81||360.81||360.81||360.71||4
1626200100000|2021-07-13 18:15:00|360.76|360.56|360.76|360.56|360.81|360.56|360.71|360.56|3
1626200400000|2021-07-13 18:20:00|360.81|360.61|360.81|360.66|360.81|360.66|360.76|360.56|4
1626200700000|2021-07-13 18:25:00|360.91|360.71|360.96|360.71|361.01|360.71|360.91|360.66|5
1626201000000|2021-07-13 18:30:00|360.81|360.66|360.91|360.66|360.96|360.71|360.81|360.66|3
1626201300000|2021-07-13 18:35:00|360.86|360.71|360.91|360.71|360.91|360.71|360.86|360.66|1
1626201600000|2021-07-13 18:40:00|360.86|360.66|360.76|360.56|360.91|360.71|360.76|360.56|4
1626201900000|2021-07-13 18:45:00|360.81|360.61|360.86|360.66|360.86|360.66|360.76|360.56|0
1626202200000|2021-07-13 18:50:00|360.81|360.61|360.86|360.66|360.86|360.71|360.81|360.61|5
1626202500000|2021-07-13 18:55:00|360.81|360.61|360.91|360.71|360.91|360.71|360.81|360.61|2
1626202800000|2021-07-13 19:00:00|360.86|360.66|360.91|360.71|360.96|360.71|360.86|360.66|4
1626203100000|2021-07-13 19:05:00|360.96|360.66|360.86|360.66|360.96|360.66|360.86|360.61|6
1626203400000|2021-07-13 19:10:00|360.91|360.61|360.91|360.66|360.91|360.76|360.71|360.56|10
1626203700000|2021-07-13 19:15:00|360.86|360.71|360.91|360.66|360.96|360.71|360.86|360.66|16
1626204000000|2021-07-13 19:20:00|360.96|360.71|360.81|360.66|360.96|360.71|360.81|360.66|3
1626204300000|2021-07-13 19:25:00|360.86|360.71|360.81|360.61|360.86|360.71|360.76|360.56|2
1626204600000|2021-07-13 19:30:00|360.76|360.56|360.91|360.71|360.91|360.71|360.76|360.56|1
1626204900000|2021-07-13 19:35:00|360.96|360.66|360.96|360.71|360.96|360.71|360.91|360.66|2
1626205200000|2021-07-13 19:40:00|360.91|360.66|360.96|360.71|360.96|360.71|360.91|360.66|1
1626205500000|2021-07-13 19:45:00|360.91|360.66|360.86|360.61|360.96|360.66|360.81|360.61|16
1626205800000|2021-07-13 19:50:00|360.81|360.66|360.91|360.71|360.96|360.76|360.76|360.56|29
1626206100000|2021-07-13 19:55:00|360.96|360.66|361.01|360.71|361.06|360.71|360.91|360.66|20
1626206400000|2021-07-13 20:00:00|360.96|360.91|361.16|360.91|361.16|360.96|360.96|360.81|28
1626206700000|2021-07-13 20:05:00|361.21|360.96|361.21|360.91|361.21|361.06|361.16|360.91|15
1626207000000|2021-07-13 20:10:00|361.16||361.21||361.21||361.16||0
1626207300000|2021-07-13 20:15:00|361.16||361.16||361.21||361.16||0
1626207600000|2021-07-13 20:20:00|361.11|360.86|361.11|360.86|361.11|360.86|361.11|360.86|2
1626207900000|2021-07-13 20:25:00|361.16|361.01|361.11|360.86|361.16|361.01|361.11|360.86|10
1626208200000|2021-07-13 20:30:00||360.81||360.86||360.86||360.81|3
1626208500000|2021-07-13 20:35:00||360.81||360.86||360.86||360.81|0
1626208800000|2021-07-13 20:40:00|361.16|360.91|361.11|360.96|361.16|361.01|361.06|360.76|12
1626209100000|2021-07-13 20:45:00||360.91||360.76||360.91||360.76|3
1626209400000|2021-07-13 20:50:00||360.71||360.71||360.71||360.71|0
1626209700000|2021-07-13 20:55:00|361.16|360.76|361.21|361.01|361.21|361.01|361.11|360.76|14
1626210000000|2021-07-13 21:00:00|361.41|360.86|361.41|360.41|361.41|360.86|361.41|360.36|0
1626210300000|2021-07-13 21:05:00|361.36|360.36|361.41|360.36|361.41|360.36|361.16|360.36|0
1626210600000|2021-07-13 21:10:00|361.36|360.41|361.01|360.41|361.56|360.86|361.01|360.36|8
1626213600000|2021-07-13 22:00:00|361.11|360.51|361.11|360.51|361.11|360.51|361.01|360.41|0
1626213900000|2021-07-13 22:05:00|361.01|360.41|361.11|360.51|361.11|360.51|361.01|360.41|0
1626215400000|2021-07-13 22:30:00|361.21|360.61|361.21|360.61|361.21|360.61|361.11|360.51|0
1626216900000|2021-07-13 22:55:00|361.11|360.51|361.11|360.51|361.21|360.61|361.11|360.51|0
1626217200000|2021-07-13 23:00:00|361.21|360.61|361.11|360.51|361.21|360.61|361.11|360.51|0
1626217500000|2021-07-13 23:05:00|361.21|360.61|361.21|360.61|361.21|360.61|361.11|360.51|0
1626217800000|2021-07-13 23:10:00|361.11|360.51|361.11|360.51|361.21|360.61|361.11|360.51|0
1626218100000|2021-07-13 23:15:00|361.21|360.61|361.21|360.61|361.21|360.61|361.11|360.51|0
1626218700000|2021-07-13 23:25:00|361.11|360.51|361.11|360.51|361.21|360.61|361.11|360.51|0
1626219300000|2021-07-13 23:35:00|361.01|360.41|361.11|360.51|361.11|360.51|361.01|360.41|0
1626219600000|2021-07-13 23:40:00|361.01|360.41|361.01|360.41|361.11|360.51|361.01|360.41|0
1626219900000|2021-07-13 23:45:00|360.91|360.31|360.91|360.31|360.91|360.31|360.81|360.21|0
1626220200000|2021-07-13 23:50:00|360.81|360.21|360.91|360.31|360.91|360.31|360.81|360.21|0
1626220500000|2021-07-13 23:55:00|360.81|360.21|360.71|360.11|360.91|360.31|360.61|360.01|0
1626220800000|2021-07-14 00:00:00|360.81|360.21|360.81|360.21|360.81|360.21|360.81|360.21|0
1626221100000|2021-07-14 00:05:00|360.91|360.31|360.81|360.21|360.91|360.31|360.81|360.21|0
1626221400000|2021-07-14 00:10:00|360.91|360.31|360.81|360.21|360.91|360.31|360.81|360.21|0
1626221700000|2021-07-14 00:15:00|360.91|360.31|360.81|360.21|360.91|360.31|360.81|360.21|0
1626222000000|2021-07-14 00:20:00|360.71|360.11|360.71|360.11|360.91|360.31|360.71|360.11|0
1626222300000|2021-07-14 00:25:00|360.61|360.01|360.71|360.11|360.71|360.11|360.61|360.01|0
1626222600000|2021-07-14 00:30:00|360.66|360.31|361.66|361.46|361.76|361.56|360.66|360.31|579
1626222900000|2021-07-14 00:35:00|361.61|361.51|360.71|360.51|361.61|361.51|360.71|360.51|363
1626223200000|2021-07-14 00:40:00|360.66|360.46|360.61|360.41|360.96|360.76|360.61|360.41|355
1626223500000|2021-07-14 00:45:00|360.56|360.51|360.56|360.36|360.81|360.66|360.56|360.36|279
1626223800000|2021-07-14 00:50:00|360.61|360.41|360.71|360.51|360.81|360.61|360.56|360.36|198
1626224100000|2021-07-14 00:55:00|360.76|360.56|360.96|360.81|361.16|360.96|360.76|360.56|151
1626224400000|2021-07-14 01:00:00|361.01|360.86|360.16|360.01|361.16|360.96|360.06|359.91|696
1626224700000|2021-07-14 01:05:00|360.21|360.06|360.16|359.96|360.51|360.36|360.11|359.91|368
1626225000000|2021-07-14 01:10:00|360.26|360.01|360.76|360.56|360.76|360.61|360.21|360.01|314
1626225300000|2021-07-14 01:15:00|360.71|360.61|360.46|360.31|360.71|360.61|360.41|360.26|311
1626225600000|2021-07-14 01:20:00|360.51|360.36|360.61|360.41|360.71|360.51|360.21|360.06|482
1626225900000|2021-07-14 01:25:00|360.56|360.46|361.31|361.11|361.31|361.16|360.51|360.31|372
1626226200000|2021-07-14 01:30:00|361.26|361.16|361.16|361.01|361.46|361.31|360.86|360.71|330
1626226500000|2021-07-14 01:35:00|361.11|360.96|361.11|360.96|361.31|361.16|361.11|360.91|175
1626226800000|2021-07-14 01:40:00|361.16|360.91|361.21|361.06|361.31|361.16|361.11|360.91|235
1626227100000|2021-07-14 01:45:00|361.26|361.11|361.51|361.36|361.61|361.46|361.26|361.06|263
1626227400000|2021-07-14 01:50:00|361.46|361.31|361.86|361.71|362.16|362.01|361.41|361.26|657
1626227700000|2021-07-14 01:55:00|361.81|361.66|361.72|361.52|361.91|361.76|361.71|361.52|252
1626228000000|2021-07-14 02:00:00|361.67|361.47|361.27|361.07|361.72|361.52|361.12|360.97|207
1626228300000|2021-07-14 02:05:00|361.22|361.12|360.82|360.62|361.27|361.12|360.82|360.62|86
1626228600000|2021-07-14 02:10:00|360.77|360.67|360.92|360.77|361.12|360.92|360.62|360.42|396
1626228900000|2021-07-14 02:15:00|360.97|360.72|361.37|361.22|361.37|361.22|360.87|360.72|428
1626229200000|2021-07-14 02:20:00|361.47|361.17|361.57|361.42|361.57|361.42|361.27|361.07|434
1626229500000|2021-07-14 02:25:00|361.52|361.37|361.27|361.07|361.57|361.42|361.22|361.07|203
1626229800000|2021-07-14 02:30:00|361.22|361.12|361.32|361.12|361.52|361.37|361.22|361.12|225
1626230100000|2021-07-14 02:35:00|361.27|361.17|361.32|361.17|361.52|361.32|361.27|361.07|145
1626230400000|2021-07-14 02:40:00|361.27|361.12|361.17|361.02|361.42|361.22|361.12|360.92|114
1626230700000|2021-07-14 02:45:00|361.12|360.97|360.67|360.52|361.12|360.97|360.67|360.52|238
1626231000000|2021-07-14 02:50:00|360.72|360.57|360.82|360.67|360.87|360.67|360.72|360.52|70
1626231300000|2021-07-14 02:55:00|360.77|360.62|360.87|360.67|361.07|360.92|360.77|360.62|280
1626231600000|2021-07-14 03:00:00|360.82|360.72|360.92|360.77|361.02|360.87|360.82|360.72|238
1626231900000|2021-07-14 03:05:00|360.97|360.72|360.42|360.27|360.97|360.82|360.42|360.27|440
1626232200000|2021-07-14 03:10:00|360.47|360.32|360.67|360.52|360.77|360.62|360.42|360.32|323
1626232500000|2021-07-14 03:15:00|360.72|360.57|360.92|360.77|360.97|360.77|360.67|360.52|248
1626232800000|2021-07-14 03:20:00|360.97|360.82|360.52|360.37|360.97|360.82|360.52|360.37|152
1626233100000|2021-07-14 03:25:00|360.57|360.42|360.32|360.17|360.57|360.42|360.27|360.12|118
1626233400000|2021-07-14 03:30:00|360.27|360.12|360.22|360.07|360.37|360.17|360.22|360.02|199
1626233700000|2021-07-14 03:35:00|360.27|360.12|360.37|360.22|360.42|360.27|360.27|360.12|124
1626234000000|2021-07-14 03:40:00|360.42|360.17|360.12|359.97|360.42|360.17|360.07|359.92|87
1626234300000|2021-07-14 03:45:00|360.07|359.92|360.02|359.87|360.07|359.92|359.97|359.82|77
1626234600000|2021-07-14 03:50:00|359.97|359.82|360.27|360.12|360.27|360.12|359.97|359.82|214
1626234900000|2021-07-14 03:55:00|360.22|360.07|360.47|360.27|360.57|360.37|360.17|360.02|251
1626235200000|2021-07-14 04:00:00|360.42|360.32|361.02|360.87|361.02|360.87|360.42|360.27|235
1626235500000|2021-07-14 04:05:00|361.07|360.82|361.02|360.87|361.12|360.97|360.87|360.67|444
1626235800000|2021-07-14 04:10:00|361.07|360.92|360.82|360.62|361.12|360.97|360.77|360.62|346
1626236100000|2021-07-14 04:15:00|360.87|360.67|360.97|360.82|361.07|360.92|360.82|360.67|183
1626236400000|2021-07-14 04:20:00|360.92|360.77|361.12|360.97|361.12|360.97|360.92|360.72|294
1626236700000|2021-07-14 04:25:00|361.07|360.92|361.12|360.97|361.32|361.12|361.02|360.87|408
1626237000000|2021-07-14 04:30:00|361.07|360.92|361.37|361.22|361.37|361.22|361.02|360.87|289
1626237300000|2021-07-14 04:35:00|361.42|361.27|361.22|361.07|361.47|361.32|361.22|361.07|203
1626237600000|2021-07-14 04:40:00|361.27|361.12|361.37|361.17|361.47|361.32|361.27|361.12|419
1626237900000|2021-07-14 04:45:00|361.32|361.12|361.47|361.27|361.47|361.32|361.27|361.12|278
1626238200000|2021-07-14 04:50:00|361.52|361.32|361.52|361.32|361.57|361.42|361.42|361.27|148
1626238500000|2021-07-14 04:55:00|361.57|361.37|361.37|361.22|361.57|361.42|361.37|361.22|149
1626238800000|2021-07-14 05:00:00|361.27|361.12|360.62|360.47|361.37|361.22|360.62|360.47|615
1626239100000|2021-07-14 05:05:00|360.67|360.52|360.77|360.62|361.27|361.07|360.67|360.47|805
1626239400000|2021-07-14 05:10:00|360.72|360.57|360.77|360.62|360.82|360.67|360.57|360.42|359
1626239700000|2021-07-14 05:15:00|360.72|360.57|360.67|360.52|360.77|360.62|360.57|360.42|67
1626240000000|2021-07-14 05:20:00|360.62|360.47|360.57|360.42|360.62|360.47|360.42|360.22|200
1626240300000|2021-07-14 05:25:00|360.52|360.37|360.57|360.42|360.62|360.47|360.42|360.27|275
1626240600000|2021-07-14 05:30:00|360.62|360.47|360.87|360.72|360.87|360.72|360.62|360.47|88
1626240900000|2021-07-14 05:35:00|360.92|360.77|360.97|360.82|361.07|360.92|360.92|360.77|92
1626241200000|2021-07-14 05:40:00|360.92|360.77|360.72|360.57|360.92|360.77|360.67|360.52|120
1626241500000|2021-07-14 05:45:00|360.77|360.62|360.62|360.47|360.82|360.67|360.62|360.47|96
1626241800000|2021-07-14 05:50:00|360.67|360.52|360.62|360.42|360.67|360.52|360.57|360.37|71
1626242100000|2021-07-14 05:55:00|360.57|360.47|360.32|360.17|360.67|360.52|360.27|360.12|429
1626242400000|2021-07-14 06:00:00|360.37|360.22|360.27|360.07|360.37|360.22|359.92|359.77|355
1626242700000|2021-07-14 06:05:00|360.22|360.02|360.12|359.97|360.27|360.07|360.02|359.87|149
1626243000000|2021-07-14 06:10:00|360.17|360.02|360.17|359.97|360.32|360.12|359.97|359.82|409
1626243300000|2021-07-14 06:15:00|360.12|360.02|360.22|360.07|360.22|360.07|360.07|359.92|281
1626243600000|2021-07-14 06:20:00|360.17|360.02|360.37|360.17|360.37|360.22|360.02|359.87|351
1626243900000|2021-07-14 06:25:00|360.42|360.22|360.27|360.12|360.42|360.27|360.22|360.02|112
1626244200000|2021-07-14 06:30:00|360.32|360.17|360.52|360.32|360.52|360.37|360.12|359.97|216
1626244500000|2021-07-14 06:35:00|360.47|360.37|360.22|360.02|360.57|360.37|360.22|360.02|381
1626244800000|2021-07-14 06:40:00|360.27|360.07|360.07|359.92|360.37|360.22|359.82|359.67|393
1626245100000|2021-07-14 06:45:00|360.02|359.87|360.02|359.82|360.12|359.92|359.92|359.77|153
1626245400000|2021-07-14 06:50:00|359.97|359.87|360.07|359.87|360.12|359.92|359.97|359.82|127
1626245700000|2021-07-14 06:55:00|360.02|359.92|360.17|360.02|360.17|360.02|360.02|359.87|44
1626246000000|2021-07-14 07:00:00|360.12|359.97|360.17|360.02|360.22|360.07|360.07|359.92|188
1626246300000|2021-07-14 07:05:00|360.27|360.07|359.97|359.82|360.37|360.22|359.92|359.72|219
1626246600000|2021-07-14 07:10:00|360.02|359.87|359.82|359.62|360.02|359.87|359.67|359.52|400
1626246900000|2021-07-14 07:15:00|359.77|359.67|359.67|359.47|360.02|359.82|359.57|359.42|253
1626247200000|2021-07-14 07:20:00|359.62|359.42|359.82|359.62|359.92|359.77|359.62|359.42|199
1626247500000|2021-07-14 07:25:00|359.77|359.57|359.92|359.72|360.02|359.87|359.52|359.37|227
1626247800000|2021-07-14 07:30:00|359.87|359.77|359.77|359.57|359.92|359.77|359.72|359.52|169
1626248100000|2021-07-14 07:35:00|359.72|359.62|360.02|359.87|360.02|359.87|359.72|359.57|144
1626248400000|2021-07-14 07:40:00|360.07|359.92|359.87|359.67|360.17|360.02|359.77|359.62|187
1626248700000|2021-07-14 07:45:00|359.82|359.72|359.67|359.52|359.92|359.72|359.52|359.37|187
1626249000000|2021-07-14 07:50:00|359.62|359.47|359.72|359.57|359.92|359.72|359.62|359.47|110
1626249300000|2021-07-14 07:55:00|359.77|359.62|359.47|359.32|359.82|359.67|359.47|359.32|182
1626249600000|2021-07-14 08:00:00|359.52|359.37|359.57|359.42|359.67|359.52|359.42|359.22|274
1626249900000|2021-07-14 08:05:00|359.52|359.37|359.37|359.17|359.57|359.37|359.27|359.12|311
1626250200000|2021-07-14 08:10:00|359.32|359.22|359.27|359.12|359.37|359.22|359.17|359.02|281
1626250500000|2021-07-14 08:15:00|359.22|359.07|359.22|359.02|359.27|359.12|359.17|358.97|164
1626250800000|2021-07-14 08:20:00|359.17|359.07|359.52|359.32|359.62|359.47|359.02|358.87|658
1626251100000|2021-07-14 08:25:00|359.47|359.37|359.82|359.67|359.82|359.67|359.32|359.12|610
1626251400000|2021-07-14 08:30:00|359.87|359.72|359.62|359.42|359.97|359.82|359.47|359.32|531
1626251700000|2021-07-14 08:35:00|359.57|359.47|359.62|359.47|359.77|359.62|359.42|359.27|492
1626252000000|2021-07-14 08:40:00|359.67|359.42|359.82|359.62|359.82|359.67|359.42|359.22|507
1626252300000|2021-07-14 08:45:00|359.77|359.57|359.82|359.67|359.92|359.77|359.67|359.52|476
1626252600000|2021-07-14 08:50:00|359.87|359.62|359.87|359.72|359.92|359.77|359.77|359.57|310
1626252900000|2021-07-14 08:55:00|359.82|359.67|359.97|359.82|360.02|359.82|359.82|359.67|435
1626253200000|2021-07-14 09:00:00|360.02|359.87|359.97|359.82|360.02|359.87|359.72|359.57|785
1626253500000|2021-07-14 09:05:00|360.02|359.87|359.92|359.67|360.27|360.12|359.82|359.62|692
1626253800000|2021-07-14 09:10:00|359.97|359.72|360.27|360.12|360.32|360.17|359.97|359.72|228
1626254100000|2021-07-14 09:15:00|360.32|360.17|360.52|360.32|360.52|360.37|360.32|360.17|310
1626254400000|2021-07-14 09:20:00|360.77|360.17|360.67|360.07|360.77|360.17|360.67|360.07|0
1626254700000|2021-07-14 09:25:00|360.77|360.17|360.77|360.17|360.77|360.17|360.67|360.07|9
1626255000000|2021-07-14 09:30:00|360.87|360.27|360.87|360.27|360.87|360.27|360.77|360.17|0
1626255300000|2021-07-14 09:35:00|360.77|360.17|360.77|360.17|360.87|360.27|360.77|360.17|0
1626255600000|2021-07-14 09:40:00|360.87|360.27|360.87|360.27|360.87|360.27|360.87|360.27|0
1626256200000|2021-07-14 09:50:00|360.52|360.37|360.37|360.22|360.57|360.42|360.32|360.17|36
1626256500000|2021-07-14 09:55:00|360.32|360.17|360.27|360.12|360.32|360.17|360.27|360.12|11
1626256800000|2021-07-14 10:00:00|360.22|360.02|360.42|360.17|360.42|360.17|360.17|360.02|9
1626257100000|2021-07-14 10:05:00|360.37||360.32||360.42||360.32||0
1626257400000|2021-07-14 10:10:00|360.37|360.22|360.42|360.22|360.47|360.27|360.32|360.17|10
1626257700000|2021-07-14 10:15:00|360.37|360.27|360.37|360.22|360.47|360.27|360.37|360.22|8
1626258000000|2021-07-14 10:20:00|360.42|360.27|360.57|360.37|360.57|360.37|360.37|360.22|3
1626258300000|2021-07-14 10:25:00|360.52|360.32|360.37|360.22|360.52|360.32|360.37|360.22|12
1626258600000|2021-07-14 10:30:00|360.42|360.27|360.57|360.37|360.57|360.37|360.42|360.27|30
1626258900000|2021-07-14 10:35:00|360.52|360.42|360.52|360.37|360.62|360.47|360.52|360.37|9
1626259200000|2021-07-14 10:40:00|360.57|360.32|360.57|360.37|360.62|360.42|360.47|360.32|19
1626259500000|2021-07-14 10:45:00|360.52|360.42|360.62|360.47|360.67|360.52|360.52|360.42|13
1626259800000|2021-07-14 10:50:00|360.57|360.42|360.52|360.37|360.62|360.47|360.47|360.32|11
1626260100000|2021-07-14 10:55:00|360.47|360.32|360.47|360.32|360.57|360.37|360.47|360.32|9
1626260400000|2021-07-14 11:00:00|360.42|360.27|360.62|360.42|360.62|360.47|360.37|360.22|17
1626260700000|2021-07-14 11:05:00|360.57|360.47|360.62|360.42|360.72|360.57|360.52|360.37|14
1626261000000|2021-07-14 11:10:00|360.57|360.47|360.57|360.37|360.62|360.47|360.47|360.32|12
1626261300000|2021-07-14 11:15:00|360.52||360.57||360.62||360.52||8
1626261600000|2021-07-14 11:20:00|360.52|360.32|360.57|360.37|360.57|360.37|360.47|360.32|9
1626261900000|2021-07-14 11:25:00|360.52||360.57||360.57||360.52||11
1626262200000|2021-07-14 11:30:00|360.52||360.57||360.57||360.52||7
1626262500000|2021-07-14 11:35:00|360.52||360.57||360.57||360.52||7
1626262800000|2021-07-14 11:40:00|360.52|360.32|360.52|360.32|360.57|360.32|360.47|360.32|10
1626263100000|2021-07-14 11:45:00|360.57|360.37|360.52|360.37|360.57|360.37|360.52|360.37|4
1626263400000|2021-07-14 11:50:00|360.47|360.32|360.62|360.37|360.62|360.37|360.42|360.27|20
1626263700000|2021-07-14 11:55:00|360.57||360.52||360.62||360.52||17
1626264000000|2021-07-14 12:00:00|360.57|360.42|360.72|360.57|360.72|360.57|360.57|360.42|42
1626264300000|2021-07-14 12:05:00|360.77|360.62|360.72|360.57|360.82|360.67|360.67|360.52|30
1626264600000|2021-07-14 12:10:00|360.67|360.52|360.67|360.52|360.82|360.62|360.67|360.52|21
1626264900000|2021-07-14 12:15:00|360.62|360.47|360.52|360.37|360.67|360.52|360.47|360.32|63
1626265200000|2021-07-14 12:20:00|360.47|360.32|360.52|360.37|360.57|360.42|360.47|360.32|21
1626265500000|2021-07-14 12:25:00|360.47|360.32|360.37|360.22|360.47|360.37|360.37|360.22|52
1626265800000|2021-07-14 12:30:00|360.42|360.27|360.77|360.57|360.87|360.67|360.37|360.27|91
1626266100000|2021-07-14 12:35:00|360.72|360.52|360.72|360.57|360.72|360.62|360.62|360.47|71
1626266400000|2021-07-14 12:40:00|360.77|360.62|360.72|360.57|360.82|360.67|360.67|360.52|53
1626266700000|2021-07-14 12:45:00|360.77|360.62|360.92|360.77|360.92|360.77|360.77|360.57|40
1626267000000|2021-07-14 12:50:00|360.87|360.72|360.77|360.62|360.87|360.77|360.72|360.52|40
1626267300000|2021-07-14 12:55:00|360.72|360.57|360.72|360.57|360.82|360.67|360.72|360.52|33
1626267600000|2021-07-14 13:00:00|360.77|360.62|360.62|360.47|360.77|360.62|360.62|360.47|11
1626267900000|2021-07-14 13:05:00|360.67|360.52|360.62|360.42|360.72|360.52|360.52|360.37|32
1626268200000|2021-07-14 13:10:00|360.57|360.47|360.62|360.47|360.62|360.47|360.57|360.42|14
1626268500000|2021-07-14 13:15:00|360.67|360.42|360.67|360.47|360.67|360.47|360.57|360.42|11
1626268800000|2021-07-14 13:20:00|360.62|360.52|360.67|360.47|360.67|360.52|360.62|360.47|7
1626269100000|2021-07-14 13:25:00|360.62|360.52|360.67|360.52|360.77|360.57|360.57|360.42|30
1626269400000|2021-07-14 13:30:00|360.72|360.57|360.67|360.52|360.82|360.67|360.62|360.47|42
1626269700000|2021-07-14 13:35:00|360.72|360.57|360.77|360.57|360.82|360.62|360.62|360.47|48
1626270000000|2021-07-14 13:40:00|360.72|360.62|360.67|360.52|360.77|360.62|360.57|360.42|36
1626270300000|2021-07-14 13:45:00|360.72|360.47|360.52|360.32|360.72|360.52|360.42|360.27|38
1626270600000|2021-07-14 13:50:00|360.47|360.37|360.47|360.27|360.62|360.47|360.47|360.27|26
1626270900000|2021-07-14 13:55:00|360.52|360.32|360.27|360.07|360.52|360.37|360.22|360.07|63
1626271200000|2021-07-14 14:00:00|360.32|360.12|360.32|360.17|360.42|360.22|360.17|360.02|119
1626271500000|2021-07-14 14:05:00|360.27|360.12|360.27|360.07|360.32|360.17|360.17|360.02|69
1626271800000|2021-07-14 14:10:00|360.22|360.12|360.27|360.07|360.32|360.12|360.12|359.97|53
1626272100000|2021-07-14 14:15:00|360.32|360.12|360.47|360.27|360.47|360.27|360.32|360.07|10
1626272400000|2021-07-14 14:20:00|360.42|360.32|360.57|360.42|360.62|360.47|360.42|360.32|13
1626272700000|2021-07-14 14:25:00|360.52|360.37|360.12|359.97|360.52|360.37|360.12|359.97|51
1626273000000|2021-07-14 14:30:00|360.17|360.02|360.07|359.87|360.22|360.07|360.07|359.87|47
1626273300000|2021-07-14 14:35:00|360.02|359.92|359.97|359.82|360.07|359.92|359.97|359.82|41
1626273600000|2021-07-14 14:40:00|360.02|359.87|359.97|359.82|360.07|359.92|359.97|359.82|32
1626273900000|2021-07-14 14:45:00|360.02|359.87|360.07|359.92|360.17|360.02|359.97|359.77|8
1626274200000|2021-07-14 14:50:00|360.12|359.87|360.32|360.17|360.32|360.17|360.07|359.87|53
1626274500000|2021-07-14 14:55:00|360.27|360.12|360.27|360.07|360.27|360.17|360.22|360.07|27
1626274800000|2021-07-14 15:00:00|360.22|360.12|360.07|359.92|360.22|360.12|359.97|359.82|36
1626275100000|2021-07-14 15:05:00|360.02|359.87|359.97|359.82|360.07|359.92|359.97|359.82|15
1626275400000|2021-07-14 15:10:00|360.02|359.87|360.12|359.97|360.17|360.02|360.02|359.82|5
1626275700000|2021-07-14 15:15:00|360.17|359.92|360.17|359.97|360.17|360.02|360.02|359.87|4
1626276000000|2021-07-14 15:20:00|360.12|360.02|360.12|359.97|360.22|360.07|360.12|359.97|5
1626276300000|2021-07-14 15:25:00|360.17|359.92|359.97|359.82|360.17|359.92|359.92|359.77|18
1626276600000|2021-07-14 15:30:00|360.02|359.87|359.92|359.77|360.02|359.87|359.92|359.77|27
1626276900000|2021-07-14 15:35:00|359.97|359.82|359.77|359.62|359.97|359.82|359.72|359.57|55
1626277200000|2021-07-14 15:40:00|359.72|359.57|359.47|359.27|359.72|359.57|359.32|359.12|59
1626277500000|2021-07-14 15:45:00|359.42|359.32|359.42|359.22|359.47|359.32|359.32|359.17|13
1626277800000|2021-07-14 15:50:00|359.37|359.27|359.37|359.22|359.47|359.32|359.32|359.12|19
1626278100000|2021-07-14 15:55:00|359.32|359.17|359.37|359.12|359.52|359.22|359.27|359.07|10
1626278400000|2021-07-14 16:00:00|359.52|359.17|359.57|359.32|359.62|359.37|359.37|359.17|6
1626278700000|2021-07-14 16:05:00|359.62|359.37|359.52|359.37|359.67|359.37|359.52|359.32|11
1626279000000|2021-07-14 16:10:00|359.62|359.42|359.57|359.42|359.62|359.42|359.52|359.37|3
1626279300000|2021-07-14 16:15:00|359.62|359.37|359.67|359.52|359.67|359.52|359.57|359.37|16
1626279600000|2021-07-14 16:20:00|359.72|359.57|359.72|359.57|359.77|359.57|359.67|359.52|5
1626279900000|2021-07-14 16:25:00|359.67|359.52|359.77|359.57|359.77|359.57|359.67|359.52|13
1626280200000|2021-07-14 16:30:00|359.82|359.52|359.82|359.57|359.82|359.57|359.77|359.52|0
1626280500000|2021-07-14 16:35:00|359.87|359.62|359.97|359.77|359.97|359.82|359.72|359.57|2
1626280800000|2021-07-14 16:40:00|360.02|359.87|360.17|359.97|360.17|359.97|359.97|359.77|43
1626281100000|2021-07-14 16:45:00|360.02|359.92|359.97|359.77|360.07|359.92|359.97|359.77|34
1626281400000|2021-07-14 16:50:00|359.92|359.72|359.97|359.77|359.97|359.82|359.87|359.72|13
1626281700000|2021-07-14 16:55:00|||||||||1
1626282000000|2021-07-14 17:00:00|360.02||359.97||360.02||359.97||1
1626282300000|2021-07-14 17:05:00|360.02|359.72|359.77|359.62|360.02|359.72|359.77|359.62|14
1626282600000|2021-07-14 17:10:00|359.82|359.57|359.77|359.57|359.87|359.67|359.77|359.57|10
1626282900000|2021-07-14 17:15:00|359.72|359.52|359.62|359.47|359.72|359.57|359.57|359.42|35
1626283200000|2021-07-14 17:20:00|359.57|359.42|359.62|359.47|359.67|359.52|359.57|359.42|28
1626283500000|2021-07-14 17:25:00|359.57|359.42|359.57|359.37|359.57|359.42|359.57|359.37|4
1626283800000|2021-07-14 17:30:00|359.62|359.47|359.62|359.37|359.62|359.47|359.52|359.37|12
1626284100000|2021-07-14 17:35:00|359.67|359.42|359.82|359.57|359.87|359.57|359.67|359.42|6
1626284400000|2021-07-14 17:40:00|359.87||359.87||359.87||359.82||0
1626284700000|2021-07-14 17:45:00|359.92||359.77||359.92||359.77||0
1626285000000|2021-07-14 17:50:00|359.82|359.52|359.77|359.52|359.82|359.57|359.77|359.47|19
1626285300000|2021-07-14 17:55:00|359.82|359.57|359.77|359.57|359.82|359.57|359.77|359.52|6
1626285600000|2021-07-14 18:00:00|359.72||359.82||359.87||359.72||5
1626285900000|2021-07-14 18:05:00|359.87||359.82||359.87||359.82||0
1626286200000|2021-07-14 18:10:00|359.87||359.87||359.87||359.82||2
1626286500000|2021-07-14 18:15:00|359.92||359.77||359.92||359.77||5
1626286800000|2021-07-14 18:20:00|359.82||359.87||359.87||359.82||3
1626287100000|2021-07-14 18:25:00|359.82||359.77||359.87||359.77||0
1626287400000|2021-07-14 18:30:00|359.82|359.62|359.87|359.67|359.87|359.67|359.77|359.62|0
1626287700000|2021-07-14 18:35:00|359.92|359.72|359.92|359.72|359.92|359.77|359.87|359.72|1
1626288000000|2021-07-14 18:40:00|359.87|359.77|359.82|359.67|359.92|359.77|359.77|359.62|12
1626288300000|2021-07-14 18:45:00|359.87|359.72|359.92|359.72|359.97|359.77|359.87|359.72|16
1626288600000|2021-07-14 18:50:00|359.87|359.77|359.82|359.67|359.97|359.77|359.82|359.67|5
1626288900000|2021-07-14 18:55:00|359.77|359.62|359.82|359.67|359.97|359.77|359.77|359.62|6
1626289200000|2021-07-14 19:00:00|359.87|359.62|359.97|359.77|359.97|359.77|359.87|359.62|5
1626289500000|2021-07-14 19:05:00|360.02||359.97||360.02||359.97||1
1626289800000|2021-07-14 19:10:00|360.02||359.97||360.02||359.97||0
1626290100000|2021-07-14 19:15:00||359.72||359.72||359.77||359.62|17
1626290400000|2021-07-14 19:20:00|359.92|359.77|359.82|359.67|359.92|359.77|359.77|359.62|13
1626290700000|2021-07-14 19:25:00|359.87|359.72|359.77|359.57|359.87|359.72|359.77|359.52|9
1626291000000|2021-07-14 19:30:00|359.82|359.52|359.82|359.57|359.82|359.57|359.82|359.52|1
1626291300000|2021-07-14 19:35:00|359.77||359.77||359.82||359.77||1
1626291600000|2021-07-14 19:40:00||359.52||359.52||359.57||359.47|4
1626291900000|2021-07-14 19:45:00|359.82||359.77||359.82||359.77||5
1626292200000|2021-07-14 19:50:00|359.67|359.47|359.62|359.47|359.72|359.52|359.57|359.37|36
1626292500000|2021-07-14 19:55:00|359.57|359.37|359.57|359.42|359.62|359.47|359.47|359.27|41
1626292800000|2021-07-14 20:00:00||359.37||359.37||359.42||359.37|3
1626293100000|2021-07-14 20:05:00|359.62|359.42|359.72|359.57|359.72|359.57|359.62|359.37|27
1626293400000|2021-07-14 20:10:00|359.77|359.62|359.87|359.72|359.87|359.72|359.77|359.62|42
1626293700000|2021-07-14 20:15:00|359.92|359.77|359.97|359.82|359.97|359.82|359.92|359.77|14
1626294000000|2021-07-14 20:20:00|359.92|359.77|359.92|359.77|359.97|359.82|359.92|359.77|18
1626294300000|2021-07-14 20:25:00|359.97|359.82|359.97|359.77|359.97|359.82|359.92|359.77|4
1626294600000|2021-07-14 20:30:00|359.92|359.72|359.97|359.77|359.97|359.77|359.92|359.72|5
1626294900000|2021-07-14 20:35:00|360.02||359.97||360.02||359.92||3
1626295200000|2021-07-14 20:40:00|360.02|359.72|359.97|359.72|360.02|359.77|359.92|359.72|9
1626295500000|2021-07-14 20:45:00|359.92|359.67|359.87|359.57|359.97|359.67|359.82|359.57|0
1626296100000|2021-07-14 20:55:00|359.82|359.52|359.77|359.47|359.87|359.57|359.62|359.47|13
1626296400000|2021-07-14 21:00:00|359.82|359.42|359.62|359.42|360.12|359.42|359.57|359.42|3
1626296700000|2021-07-14 21:05:00|360.02|359.47|360.02|359.42|360.02|359.47|360.02|359.42|1
1626297000000|2021-07-14 21:10:00|360.07|359.47|360.07|359.47|360.12|359.47|360.02|359.47|3
1626297300000|2021-07-14 21:15:00|360.17|359.57|360.17|359.57|360.17|359.57|360.17|359.57|0
1626300000000|2021-07-14 22:00:00|360.07|359.47|360.07|359.47|360.17|359.57|360.07|359.47|0
1626300600000|2021-07-14 22:10:00|360.17|359.57|360.17|359.57|360.17|359.57|360.07|359.47|0
1626301800000|2021-07-14 22:30:00|360.27|359.67|360.17|359.57|360.27|359.67|360.17|359.57|0
1626303900000|2021-07-14 23:05:00|360.27|359.67|360.17|359.57|360.27|359.67|360.17|359.57|0
1626305700000|2021-07-14 23:35:00|360.07|359.47|360.07|359.47|360.17|359.57|360.07|359.47|0
1626306300000|2021-07-14 23:45:00|360.17|359.57|360.17|359.57|360.17|359.57|360.17|359.57|0
1626307200000|2021-07-15 00:00:00|360.07|359.47|360.07|359.47|360.17|359.57|360.07|359.47|0
1626307500000|2021-07-15 00:05:00|359.97|359.37|360.07|359.47|360.07|359.47|359.97|359.37|0
1626307800000|2021-07-15 00:10:00|359.97|359.37|359.97|359.37|360.07|359.47|359.97|359.37|0
1626308100000|2021-07-15 00:15:00|359.87|359.27|359.87|359.27|359.97|359.37|359.87|359.27|0
1626308400000|2021-07-15 00:20:00|359.97|359.37|359.97|359.37|359.97|359.37|359.97|359.37|0
1626308700000|2021-07-15 00:25:00|360.07|359.47|359.77|359.17|360.07|359.47|359.77|359.17|0
1626309000000|2021-07-15 00:30:00|359.57|359.22|358.32|358.12|359.57|359.22|358.27|358.07|425
1626309300000|2021-07-15 00:35:00|358.27|358.07|358.67|358.47|358.72|358.57|358.17|357.97|291
1626309600000|2021-07-15 00:40:00|358.62|358.52|358.82|358.67|358.92|358.77|358.52|358.37|196
1626309900000|2021-07-15 00:45:00|358.77|358.62|360.07|359.92|360.12|359.97|358.77|358.62|880
1626310200000|2021-07-15 00:50:00|360.02|359.87|359.27|359.12|360.17|360.02|359.02|358.87|366
1626310500000|2021-07-15 00:55:00|359.22|359.07|359.02|358.87|359.27|359.07|358.97|358.77|155
1626310800000|2021-07-15 01:00:00|358.97|358.82|358.82|358.62|359.07|358.92|358.52|358.37|535
1626311100000|2021-07-15 01:05:00|358.77|358.57|358.47|358.32|358.82|358.67|358.27|358.12|446
1626311400000|2021-07-15 01:10:00|358.42|358.27|358.72|358.57|358.77|358.62|358.22|358.07|356
1626311700000|2021-07-15 01:15:00|358.67|358.52|358.92|358.72|358.92|358.77|358.37|358.22|243
1626312000000|2021-07-15 01:20:00|358.97|358.77|358.97|358.82|359.42|359.22|358.97|358.72|379
1626312300000|2021-07-15 01:25:00|358.92|358.77|358.72|358.57|359.12|358.97|358.67|358.52|212
1626312600000|2021-07-15 01:30:00|358.67|358.47|358.72|358.57|358.72|358.57|358.47|358.27|469
1626312900000|2021-07-15 01:35:00|358.67|358.52|358.57|358.42|358.82|358.67|358.57|358.42|369
1626313200000|2021-07-15 01:40:00|358.52|358.37|358.67|358.52|358.67|358.52|358.42|358.27|276
1626313500000|2021-07-15 01:45:00|358.72|358.47|358.37|358.22|358.72|358.57|358.27|358.12|265
1626313800000|2021-07-15 01:50:00|358.42|358.17|357.98|357.83|358.42|358.22|357.98|357.83|339
1626314100000|2021-07-15 01:55:00|357.93|357.78|357.63|357.43|357.93|357.78|357.23|357.08|561
1626314400000|2021-07-15 02:00:00|357.58|357.48|357.38|357.18|357.73|357.53|357.23|357.08|394
1626314700000|2021-07-15 02:05:00|357.33|357.23|357.68|357.53|357.78|357.63|357.33|357.18|287
1626315000000|2021-07-15 02:10:00|357.63|357.48|357.18|357.03|357.68|357.53|357.13|356.98|259
1626315300000|2021-07-15 02:15:00|357.08|356.93|356.98|356.83|357.43|357.28|356.98|356.83|376
1626315600000|2021-07-15 02:20:00|357.03|356.88|356.93|356.78|357.03|356.88|356.78|356.58|253
1626315900000|2021-07-15 02:25:00|356.88|356.73|357.13|356.98|357.23|357.08|356.88|356.73|257
1626316200000|2021-07-15 02:30:00|357.08|356.93|356.93|356.78|357.08|356.98|356.83|356.68|208
1626316500000|2021-07-15 02:35:00|356.88|356.73|356.98|356.78|357.03|356.88|356.68|356.53|379
1626316800000|2021-07-15 02:40:00|356.93|356.83|356.53|356.38|356.93|356.83|356.38|356.23|347
1626317100000|2021-07-15 02:45:00|356.58|356.33|356.53|356.38|356.73|356.58|356.48|356.28|176
1626317400000|2021-07-15 02:50:00|356.48|356.33|356.38|356.23|356.58|356.38|356.38|356.23|163
1626317700000|2021-07-15 02:55:00|356.33|356.18|356.43|356.28|356.43|356.28|356.18|356.03|288
1626318000000|2021-07-15 03:00:00|356.48|356.33|356.38|356.18|356.53|356.38|356.28|356.13|199
1626318300000|2021-07-15 03:05:00|356.33|356.13|356.23|356.08|356.38|356.18|356.18|356.03|186
1626318600000|2021-07-15 03:10:00|356.18|356.03|356.33|356.18|356.33|356.18|356.13|355.98|152
1626318900000|2021-07-15 03:15:00|356.28|356.13|356.68|356.53|356.68|356.53|356.28|356.08|156
1626319200000|2021-07-15 03:20:00|356.63|356.48|356.73|356.53|356.73|356.58|356.53|356.38|148
1626319500000|2021-07-15 03:25:00|356.68|356.58|356.78|356.58|356.93|356.73|356.68|356.53|196
1626319800000|2021-07-15 03:30:00|356.73|356.63|356.73|356.58|356.88|356.73|356.68|356.53|207
1626320100000|2021-07-15 03:35:00|356.68|356.53|356.48|356.33|356.68|356.58|356.48|356.33|129
1626320400000|2021-07-15 03:40:00|356.53|356.38|356.53|356.38|356.63|356.48|356.48|356.33|174
1626320700000|2021-07-15 03:45:00|356.48|356.33|356.83|356.68|356.98|356.78|356.48|356.33|266
1626321000000|2021-07-15 03:50:00|356.78|356.58|356.83|356.68|356.98|356.78|356.68|356.53|246
1626321300000|2021-07-15 03:55:00|356.88|356.73|356.93|356.78|356.98|356.83|356.88|356.73|83
1626321600000|2021-07-15 04:00:00|356.98|356.83|357.03|356.88|357.13|356.98|356.93|356.78|240
1626321900000|2021-07-15 04:05:00|357.08|356.93|356.93|356.78|357.18|356.98|356.88|356.73|263
1626322200000|2021-07-15 04:10:00|356.88|356.73|356.98|356.83|357.13|356.98|356.88|356.73|165
1626322500000|2021-07-15 04:15:00|356.93|356.78|357.53|357.38|357.58|357.43|356.93|356.73|299
1626322800000|2021-07-15 04:20:00|357.58|357.43|357.68|357.53|357.78|357.63|357.53|357.38|317
1626323100000|2021-07-15 04:25:00|357.73|357.58|357.28|357.13|357.78|357.63|357.23|357.08|180
1626323400000|2021-07-15 04:30:00|357.23|357.08|357.33|357.18|357.48|357.33|357.13|356.98|263
1626323700000|2021-07-15 04:35:00|357.38|357.23|357.08|356.93|357.38|357.23|357.08|356.93|151
1626324000000|2021-07-15 04:40:00|357.03|356.88|357.13|356.98|357.23|357.08|356.98|356.83|191
1626324300000|2021-07-15 04:45:00|357.08|356.93|357.03|356.88|357.23|357.03|356.98|356.83|151
1626324600000|2021-07-15 04:50:00|356.98|356.83|356.98|356.83|357.23|357.03|356.98|356.83|166
1626324900000|2021-07-15 04:55:00|356.93|356.78|356.93|356.78|357.08|356.93|356.88|356.73|116
1626325200000|2021-07-15 05:00:00|356.98|356.83|357.53|357.33|357.53|357.38|356.98|356.78|234
1626325500000|2021-07-15 05:05:00|357.58|357.38|357.13|356.93|357.68|357.53|357.08|356.93|232
1626325800000|2021-07-15 05:10:00|357.18|356.98|356.93|356.78|357.23|357.03|356.88|356.73|134
1626326100000|2021-07-15 05:15:00|356.98|356.83|356.78|356.63|356.98|356.83|356.63|356.48|151
1626326400000|2021-07-15 05:20:00|356.73|356.58|356.88|356.68|356.93|356.73|356.73|356.58|78
1626326700000|2021-07-15 05:25:00|356.83|356.63|357.18|357.03|357.28|357.13|356.83|356.63|80
1626327000000|2021-07-15 05:30:00|357.13|356.98|357.13|356.93|357.13|356.98|356.93|356.73|96
1626327300000|2021-07-15 05:35:00|357.08|356.98|357.18|357.03|357.28|357.08|357.03|356.88|110
1626327600000|2021-07-15 05:40:00|357.13|356.98|357.13|356.93|357.18|357.03|356.98|356.83|82
1626327900000|2021-07-15 05:45:00|357.08|356.98|357.08|356.88|357.08|356.98|356.78|356.58|160
1626328200000|2021-07-15 05:50:00|357.13|356.93|357.23|357.03|357.23|357.03|357.03|356.88|36
1626328500000|2021-07-15 05:55:00|357.18|357.08|357.03|356.83|357.23|357.08|357.03|356.83|43
1626328800000|2021-07-15 06:00:00|356.98|356.88|357.13|356.98|357.23|357.08|356.98|356.83|70
1626329100000|2021-07-15 06:05:00|357.23|357.03|357.43|357.23|357.43|357.28|357.18|357.03|70
1626329400000|2021-07-15 06:10:00|357.38|357.18|357.18|357.03|357.38|357.23|357.08|356.93|94
1626329700000|2021-07-15 06:15:00|357.23|357.08|357.08|356.88|357.28|357.13|356.98|356.83|65
1626330000000|2021-07-15 06:20:00|357.13|356.93|357.28|357.13|357.28|357.13|357.08|356.93|114
1626330300000|2021-07-15 06:25:00|357.23|357.08|357.13|356.93|357.28|357.13|357.08|356.93|78
1626330600000|2021-07-15 06:30:00|357.08|356.98|357.23|357.03|357.23|357.03|357.03|356.88|61
1626330900000|2021-07-15 06:35:00|357.18|356.98|357.08|356.88|357.18|356.98|356.88|356.73|87
1626331200000|2021-07-15 06:40:00|357.03|356.93|356.88|356.73|357.03|356.93|356.88|356.73|30
1626331500000|2021-07-15 06:45:00|356.83|356.68|356.88|356.73|356.98|356.78|356.83|356.68|62
1626331800000|2021-07-15 06:50:00|356.83|356.68|356.88|356.73|356.93|356.78|356.73|356.58|87
1626332100000|2021-07-15 06:55:00|356.83|356.68|356.88|356.73|356.88|356.73|356.78|356.63|57
1626332400000|2021-07-15 07:00:00|356.83|356.68|356.88|356.73|356.88|356.73|356.63|356.48|193
1626332700000|2021-07-15 07:05:00|356.93|356.68|356.78|356.63|357.13|356.98|356.78|356.63|244
1626333000000|2021-07-15 07:10:00|356.83|356.68|357.08|356.93|357.18|357.03|356.78|356.63|112
1626333300000|2021-07-15 07:15:00|357.03|356.88|356.68|356.53|357.03|356.88|356.68|356.48|151
1626333600000|2021-07-15 07:20:00|356.63|356.48|356.38|356.23|356.68|356.48|356.33|356.18|312
1626333900000|2021-07-15 07:25:00|356.43|356.28|356.28|356.13|356.43|356.28|356.28|356.13|153
1626334200000|2021-07-15 07:30:00|356.23|356.03|356.28|356.08|356.28|356.13|355.88|355.73|381
1626334500000|2021-07-15 07:35:00|356.23|356.03|356.38|356.23|356.48|356.33|356.18|356.03|154
1626334800000|2021-07-15 07:40:00|356.43|356.28|356.63|356.48|356.63|356.48|356.33|356.18|246
1626335100000|2021-07-15 07:45:00|356.58|356.43|356.48|356.28|356.58|356.43|356.33|356.18|206
1626335400000|2021-07-15 07:50:00|356.53|356.33|356.63|356.48|356.63|356.48|356.38|356.23|83
1626335700000|2021-07-15 07:55:00|356.68|356.53|356.43|356.23|356.73|356.53|356.38|356.18|83
1626336000000|2021-07-15 08:00:00|356.38|356.33|356.88|356.73|356.93|356.73|356.28|356.13|272
1626336300000|2021-07-15 08:05:00|356.93|356.78|356.73|356.58|356.98|356.78|356.63|356.48|439
1626336600000|2021-07-15 08:10:00|356.78|356.53|357.18|356.98|357.43|357.23|356.73|356.53|526
1626336900000|2021-07-15 08:15:00|357.13|357.03|357.33|357.18|357.48|357.28|357.08|356.93|376
1626337200000|2021-07-15 08:20:00|357.43|357.23|357.08|356.88|357.48|357.28|356.93|356.78|591
1626337500000|2021-07-15 08:25:00|357.13|356.93|357.28|357.08|357.38|357.23|357.03|356.88|531
1626337800000|2021-07-15 08:30:00|357.23|357.03|356.98|356.83|357.28|357.08|356.88|356.73|312
1626338100000|2021-07-15 08:35:00|357.03|356.88|357.13|356.98|357.33|357.18|356.98|356.83|442
1626338400000|2021-07-15 08:40:00|357.18|357.03|357.13|356.98|357.33|357.18|357.03|356.83|276
1626338700000|2021-07-15 08:45:00|357.08|356.93|357.18|357.03|357.33|357.13|357.08|356.93|234
1626339000000|2021-07-15 08:50:00|357.13|356.98|356.98|356.83|357.23|357.08|356.98|356.78|226
1626339300000|2021-07-15 08:55:00|356.93|356.78|356.78|356.63|356.98|356.78|356.78|356.58|518
1626339600000|2021-07-15 09:00:00|356.83|356.68|357.33|357.18|357.38|357.23|356.78|356.63|859
1626339900000|2021-07-15 09:05:00|357.18|357.03|356.83|356.63|357.18|357.03|356.73|356.58|545
1626340200000|2021-07-15 09:10:00|356.78|356.68|356.68|356.53|356.88|356.68|356.68|356.53|257
1626340500000|2021-07-15 09:15:00|356.63|356.48|356.58|356.38|356.73|356.53|356.38|356.23|290
1626340800000|2021-07-15 09:20:00|356.68|356.08|356.68|356.08|356.78|356.18|356.68|356.08|0
1626341100000|2021-07-15 09:25:00|356.78|356.18|356.78|356.18|356.78|356.18|356.68|356.08|11
1626341400000|2021-07-15 09:30:00|356.68|356.08|356.78|356.18|356.78|356.18|356.68|356.08|0
1626341700000|2021-07-15 09:35:00|356.88|356.28|356.88|356.28|356.88|356.28|356.88|356.28|0
1626342000000|2021-07-15 09:40:00|356.78|356.18|356.78|356.18|356.88|356.28|356.78|356.18|0
1626342300000|2021-07-15 09:45:00|356.88|356.28|356.98|356.38|356.98|356.38|356.88|356.28|0
1626342600000|2021-07-15 09:50:00|356.78|356.58|356.68|356.48|356.78|356.58|356.63|356.48|22
1626342900000|2021-07-15 09:55:00|356.73|356.53|356.73|356.53|356.73|356.53|356.63|356.48|7
1626343200000|2021-07-15 10:00:00|356.78|356.48|356.73|356.58|356.78|356.63|356.73|356.48|10
1626343500000|2021-07-15 10:05:00|356.68|356.53|356.63|356.43|356.73|356.53|356.63|356.43|3
1626343800000|2021-07-15 10:10:00|356.58|356.48|356.48|356.28|356.63|356.48|356.48|356.28|4
1626344100000|2021-07-15 10:15:00|356.53|356.23|356.38|356.18|356.53|356.28|356.18|355.98|17
1626344400000|2021-07-15 10:20:00|356.33|356.13|356.38|356.13|356.38|356.13|356.23|356.08|1
1626344700000|2021-07-15 10:25:00|356.33|356.18|356.08|355.93|356.38|356.23|356.08|355.93|4
1626345000000|2021-07-15 10:30:00|355.98|355.88|355.88|355.68|356.03|355.88|355.88|355.68|33
1626345300000|2021-07-15 10:35:00|355.93|355.73|356.33|356.13|356.33|356.13|355.88|355.68|10
1626345600000|2021-07-15 10:40:00|356.38|356.18|356.33|356.08|356.43|356.23|356.23|356.03|16
1626345900000|2021-07-15 10:45:00|356.38|356.13|356.53|356.28|356.58|356.43|356.38|356.13|11
1626346200000|2021-07-15 10:50:00|356.58|356.33|356.53|356.18|356.58|356.33|356.53|356.18|2
1626346500000|2021-07-15 10:55:00|356.33|356.23|356.33|356.08|356.53|356.23|356.33|356.08|8
1626346800000|2021-07-15 11:00:00|356.23|356.13|356.13|355.93|356.23|356.13|356.13|355.93|6
1626347100000|2021-07-15 11:05:00|356.08|355.98|355.88|355.73|356.08|355.98|355.88|355.73|121
1626347400000|2021-07-15 11:10:00|355.93|355.68|355.88|355.68|355.93|355.73|355.73|355.58|97
1626347700000|2021-07-15 11:15:00|355.78|355.63|355.68|355.48|355.93|355.68|355.68|355.48|64
1626348000000|2021-07-15 11:20:00|355.63|355.53|355.68|355.48|355.73|355.53|355.63|355.48|12
1626348300000|2021-07-15 11:25:00|355.53|355.43|355.53|355.38|355.63|355.48|355.53|355.33|52
1626348600000|2021-07-15 11:30:00|355.58|355.43|355.73|355.48|355.73|355.53|355.53|355.38|12
1626348900000|2021-07-15 11:35:00|355.78|355.53|355.88|355.58|355.88|355.68|355.68|355.53|7
1626349200000|2021-07-15 11:40:00|355.83|355.63|356.08|355.83|356.08|355.88|355.83|355.63|7
1626349500000|2021-07-15 11:45:00|356.03|355.78|356.18|355.88|356.18|355.88|356.03|355.78|0
1626349800000|2021-07-15 11:50:00|356.23||356.18||356.23||356.18||0
1626350100000|2021-07-15 11:55:00|356.13|355.83|356.08|355.83|356.13|355.88|356.08|355.83|0
1626350400000|2021-07-15 12:00:00|356.13|355.88|356.08|355.83|356.13|355.88|356.08|355.83|0
1626350700000|2021-07-15 12:05:00|356.13|355.88|355.88|355.68|356.13|355.88|355.88|355.68|2
1626351000000|2021-07-15 12:10:00|355.93|355.63|355.88|355.68|355.93|355.68|355.78|355.53|2
1626351300000|2021-07-15 12:15:00|355.93||355.93||355.93||355.88||0
1626351600000|2021-07-15 12:20:00|355.88|355.73|356.13|355.88|356.13|355.88|355.88|355.73|1
1626351900000|2021-07-15 12:25:00|356.08|355.93|356.23|355.93|356.23|355.98|356.08|355.93|3
1626352200000|2021-07-15 12:30:00|356.18|355.98|356.23|356.03|356.28|356.03|356.08|355.88|5
1626352500000|2021-07-15 12:35:00|356.28|355.98|356.23|355.98|356.28|356.08|356.13|355.98|5
1626352800000|2021-07-15 12:40:00|356.18|356.03|356.23|355.98|356.28|356.03|356.18|355.98|0
1626353100000|2021-07-15 12:45:00|356.18|355.93|356.13|355.88|356.23|355.98|356.08|355.88|6
1626353400000|2021-07-15 12:50:00|356.08|355.83|356.08|355.83|356.13|355.88|356.08|355.78|2
1626353700000|2021-07-15 12:55:00|356.03|355.78|355.78|355.58|356.03|355.83|355.78|355.58|5
1626354000000|2021-07-15 13:00:00|355.83|355.63|355.78|355.58|355.88|355.68|355.78|355.58|9
1626354300000|2021-07-15 13:05:00|355.88|355.63|355.98|355.68|355.98|355.68|355.88|355.58|3
1626354600000|2021-07-15 13:10:00|355.93||356.08||356.08||355.93||2
1626355200000|2021-07-15 13:20:00|356.03||355.88||356.03||355.88||2
1626355500000|2021-07-15 13:25:00|355.98|355.78|355.88|355.68|355.98|355.78|355.88|355.68|9
1626355800000|2021-07-15 13:30:00|355.98|355.73|355.98|355.68|356.28|356.13|355.88|355.68|40
1626356100000|2021-07-15 13:35:00|355.93|355.73|355.98|355.78|356.13|355.93|355.88|355.68|25
1626356400000|2021-07-15 13:40:00|355.93|355.73|355.88|355.68|355.98|355.83|355.78|355.58|106
1626356700000|2021-07-15 13:45:00|355.83|355.73|356.28|356.13|356.33|356.13|355.83|355.73|43
1626357000000|2021-07-15 13:50:00|356.33|356.08|356.13|355.98|356.48|356.28|356.08|355.93|30
1626357300000|2021-07-15 13:55:00|356.18|356.03|356.63|356.48|356.68|356.48|356.18|356.03|23
1626357600000|2021-07-15 14:00:00|356.68|356.43|356.63|356.48|356.68|356.53|356.53|356.38|10
1626357900000|2021-07-15 14:05:00|356.58|356.43|356.63|356.48|356.63|356.48|356.53|356.33|17
1626358200000|2021-07-15 14:10:00|356.68|356.53|356.58|356.43|356.73|356.58|356.58|356.38|17
1626358500000|2021-07-15 14:15:00|356.63|356.38|356.48|356.33|356.63|356.48|356.48|356.28|23
1626358800000|2021-07-15 14:20:00|356.43|356.28|356.53|356.33|356.53|356.38|356.33|356.18|15
1626359100000|2021-07-15 14:25:00|356.48|356.28|356.23|356.08|356.53|356.33|356.23|356.03|30
1626359400000|2021-07-15 14:30:00|356.18|356.03|356.53|356.28|356.58|356.43|356.18|356.03|32
1626359700000|2021-07-15 14:35:00|356.48|356.33|356.68|356.48|356.68|356.53|356.48|356.28|33
1626360000000|2021-07-15 14:40:00|356.63|356.43|356.33|356.13|356.68|356.43|356.28|356.13|27
1626360300000|2021-07-15 14:45:00|356.28|356.18|356.33|356.08|356.48|356.28|356.28|356.08|30
1626360600000|2021-07-15 14:50:00|356.28|356.13|356.33|356.13|356.48|356.28|356.18|356.03|31
1626360900000|2021-07-15 14:55:00|356.28|356.18|356.38|356.18|356.48|356.28|356.28|356.13|19
1626361200000|2021-07-15 15:00:00|356.33|356.13|355.98|355.78|356.38|356.18|355.93|355.78|34
1626361500000|2021-07-15 15:05:00|355.93|355.83|356.33|356.13|356.33|356.13|355.93|355.73|29
1626361800000|2021-07-15 15:10:00|356.28|356.08|356.33|356.18|356.48|356.28|356.23|356.03|34
1626362100000|2021-07-15 15:15:00|356.43|356.23|356.28|356.08|356.43|356.23|356.18|356.03|22
1626362400000|2021-07-15 15:20:00|356.23|356.13|356.33|356.13|356.38|356.23|356.23|356.03|12
1626362700000|2021-07-15 15:25:00|356.28|356.08|356.33|356.13|356.33|356.18|356.18|355.98|44
1626363000000|2021-07-15 15:30:00|356.28|356.18|356.53|356.33|356.53|356.38|356.28|356.13|35
1626363300000|2021-07-15 15:35:00|356.58|356.38|356.73|356.53|356.73|356.53|356.53|356.38|46
1626363600000|2021-07-15 15:40:00|356.68|356.48|356.73|356.58|356.78|356.63|356.63|356.48|46
1626363900000|2021-07-15 15:45:00|356.78|356.53|356.33|356.18|356.78|356.53|356.33|356.18|49
1626364200000|2021-07-15 15:50:00|356.28|356.13|356.23|356.08|356.38|356.18|356.23|356.08|66
1626364500000|2021-07-15 15:55:00|356.28|356.03|356.13|355.98|356.28|356.08|356.13|355.93|16
1626364800000|2021-07-15 16:00:00|356.18|356.03|356.13|355.93|356.18|356.03|356.03|355.88|16
1626365100000|2021-07-15 16:05:00|356.18|355.98|356.08|355.83|356.18|355.98|356.03|355.83|21
1626365400000|2021-07-15 16:10:00|356.13|355.78|356.08|355.83|356.13|355.88|356.03|355.78|15
1626365700000|2021-07-15 16:15:00||355.78||355.88||355.88||355.78|4
1626366000000|2021-07-15 16:20:00||355.83||355.83||355.83||355.83|2
1626366300000|2021-07-15 16:25:00|||||||||1
1626366600000|2021-07-15 16:30:00|356.03||355.98||356.08||355.98||5
1626366900000|2021-07-15 16:35:00|356.03|355.88|356.13|355.88|356.18|355.88|355.98|355.88|19
1626367200000|2021-07-15 16:40:00|356.08||356.13||356.13||356.08||3
1626367500000|2021-07-15 16:45:00|356.18|355.93|356.28|356.08|356.28|356.08|356.13|355.93|18
1626367800000|2021-07-15 16:50:00|356.23|356.13|356.28|356.08|356.38|356.23|356.23|356.08|11
1626368100000|2021-07-15 16:55:00|356.23|356.13|356.18|356.03|356.28|356.13|356.18|356.03|1
1626368400000|2021-07-15 17:00:00|356.13|355.98|356.08|355.88|356.18|356.03|355.98|355.83|13
1626368700000|2021-07-15 17:05:00|356.03|355.98|356.08|355.93|356.18|356.03|356.03|355.93|24
1626369000000|2021-07-15 17:10:00|356.13|355.98|356.08|355.78|356.18|355.98|356.03|355.78|9
1626369300000|2021-07-15 17:15:00|356.13|355.83|356.08|355.78|356.13|355.93|356.08|355.78|15
1626369600000|2021-07-15 17:20:00|356.13|355.83|356.08|355.88|356.13|355.88|356.08|355.83|7
1626369900000|2021-07-15 17:25:00|356.13|355.83|356.08|355.88|356.13|355.88|356.08|355.83|8
1626370200000|2021-07-15 17:30:00|355.98|355.83|355.88|355.68|355.98|355.88|355.83|355.68|15
1626370500000|2021-07-15 17:35:00|355.93|355.63|355.78|355.53|355.93|355.68|355.73|355.53|16
1626370800000|2021-07-15 17:40:00|355.73|355.58|355.58|355.43|355.78|355.58|355.58|355.43|20
1626371100000|2021-07-15 17:45:00|355.63|355.38|355.63|355.43|355.63|355.48|355.48|355.28|19
1626371400000|2021-07-15 17:50:00|355.58|355.48|355.58|355.38|355.73|355.53|355.53|355.38|9
1626371700000|2021-07-15 17:55:00|355.53|355.33|355.43|355.23|355.53|355.38|355.38|355.23|17
1626372000000|2021-07-15 18:00:00|355.38|355.18|355.48|355.28|355.63|355.43|355.38|355.18|6
1626372300000|2021-07-15 18:05:00|355.53|355.33|355.58|355.33|355.63|355.38|355.48|355.28|5
1626372600000|2021-07-15 18:10:00|355.63|355.28|355.48|355.28|355.63|355.28|355.48|355.28|2
1626372900000|2021-07-15 18:15:00|355.43|355.23|355.58|355.28|355.58|355.33|355.43|355.23|14
1626373200000|2021-07-15 18:20:00|355.63|355.33|355.68|355.38|355.68|355.48|355.63|355.33|7
1626373500000|2021-07-15 18:25:00|355.63|355.43|355.58|355.38|355.63|355.43|355.58|355.38|1
1626373800000|2021-07-15 18:30:00|355.63|355.33|355.48|355.28|355.63|355.38|355.48|355.28|9
1626374100000|2021-07-15 18:35:00|355.43|355.23|355.48|355.23|355.48|355.28|355.43|355.23|7
1626374400000|2021-07-15 18:40:00|355.43|355.28|355.48|355.23|355.48|355.28|355.43|355.18|0
1626374700000|2021-07-15 18:45:00|355.43|355.18|355.63|355.43|355.63|355.43|355.43|355.18|0
1626375000000|2021-07-15 18:50:00|355.68|355.48|355.68|355.43|355.68|355.48|355.63|355.43|7
1626375300000|2021-07-15 18:55:00|355.73|355.48|355.73|355.53|355.73|355.53|355.68|355.43|1
1626375600000|2021-07-15 19:00:00|355.78|355.58|355.88|355.68|355.93|355.73|355.78|355.58|18
1626375900000|2021-07-15 19:05:00|355.93||355.88||355.93||355.88||2
1626376200000|2021-07-15 19:10:00|355.93|355.73|355.93|355.73|355.93|355.73|355.88|355.73|8
1626376500000|2021-07-15 19:15:00|355.98|355.78|355.98|355.78|356.08|355.88|355.88|355.58|145
1626376800000|2021-07-15 19:20:00|355.93|355.73|355.93|355.68|355.98|355.83|355.78|355.63|25
1626377100000|2021-07-15 19:25:00|355.98||355.98||355.98||355.88||5
1626377400000|2021-07-15 19:30:00|355.93|355.73|356.13|355.98|356.18|355.98|355.93|355.73|13
1626377700000|2021-07-15 19:35:00|356.18|356.03|356.03|355.83|356.23|356.08|355.98|355.83|39
1626378000000|2021-07-15 19:40:00|356.08|355.88|356.03|355.88|356.13|355.93|355.98|355.83|14
1626378300000|2021-07-15 19:45:00|356.08|355.93|355.88|355.73|356.13|355.98|355.88|355.73|17
1626378600000|2021-07-15 19:50:00|355.93|355.78|356.18|356.03|356.18|356.03|355.93|355.78|7
1626378900000|2021-07-15 19:55:00|356.13|355.98|356.23|356.08|356.33|356.18|356.08|355.93|46
1626379200000|2021-07-15 20:00:00|356.18|356.03|356.23|356.03|356.28|356.13|356.18|355.98|20
1626379500000|2021-07-15 20:05:00|356.18|356.08|356.08|355.93|356.18|356.08|356.08|355.88|8
1626379800000|2021-07-15 20:10:00|356.13|355.98|356.13|355.93|356.13|355.98|356.13|355.93|0
1626380100000|2021-07-15 20:15:00||355.98||355.93||355.98||355.93|0
1626380400000|2021-07-15 20:20:00|356.18|355.98|356.13|355.98|356.18|356.03|356.13|355.93|3
1626380700000|2021-07-15 20:25:00|356.18|356.03|356.18|356.03|356.18|356.03|356.18|356.03|0
1626381000000|2021-07-15 20:30:00|356.13|355.98|356.18|355.98|356.18|356.03|356.13|355.98|7
1626381300000|2021-07-15 20:35:00|356.13|356.03|356.18|356.03|356.18|356.03|356.13|356.03|0
1626381600000|2021-07-15 20:40:00|356.23|356.08|356.28|356.08|356.33|356.13|356.18|356.03|11
1626381900000|2021-07-15 20:45:00|356.33|356.18|356.28|356.08|356.33|356.18|356.28|356.08|1
1626382200000|2021-07-15 20:50:00|356.33|356.13|356.33|356.08|356.33|356.13|356.28|356.08|4
1626382500000|2021-07-15 20:55:00|356.28|356.18|356.33|356.03|356.33|356.18|356.28|356.03|18
1626382800000|2021-07-15 21:00:00||355.98||355.53||355.98||355.53|0
1626383100000|2021-07-15 21:05:00||355.58||355.58||355.58||355.58|0
1626383400000|2021-07-15 21:10:00|356.28|355.68|356.28|355.68|356.28|355.68|356.28|355.68|1
1626384600000|2021-07-15 21:30:00|356.18|355.58|356.18|355.58|356.18|355.58|356.18|355.58|0
1626384900000|2021-07-15 21:35:00|356.28|355.68|356.28|355.68|356.28|355.68|356.28|355.68|0
1626385200000|2021-07-15 21:40:00|356.18|355.58|356.28|355.68|356.28|355.68|356.18|355.58|0
1626386400000|2021-07-15 22:00:00|356.18|355.58|356.28|355.68|356.28|355.68|356.18|355.58|0
1626386700000|2021-07-15 22:05:00|356.18|355.58|356.28|355.68|356.28|355.68|356.18|355.58|0
1626387000000|2021-07-15 22:10:00|356.18|355.58|356.18|355.58|356.28|355.68|356.18|355.58|0
1626387300000|2021-07-15 22:15:00|356.28|355.68|356.18|355.58|356.28|355.68|356.18|355.58|0
1626387900000|2021-07-15 22:25:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1626389400000|2021-07-15 22:50:00|356.28|355.68|356.18|355.58|356.28|355.68|356.18|355.58|0
1626389700000|2021-07-15 22:55:00|356.28|355.68|356.28|355.68|356.28|355.68|356.28|355.68|0
1626390300000|2021-07-15 23:05:00|356.18|355.58|356.18|355.58|356.18|355.58|356.18|355.58|0
1626390600000|2021-07-15 23:10:00|356.28|355.68|356.28|355.68|356.28|355.68|356.28|355.68|0
1626391800000|2021-07-15 23:30:00|356.18|355.58|356.18|355.58|356.28|355.68|356.18|355.58|0
1626392400000|2021-07-15 23:40:00|356.08|355.48|356.08|355.48|356.18|355.58|356.08|355.48|0
1626393000000|2021-07-15 23:50:00|355.98|355.38|355.98|355.38|355.98|355.38|355.98|355.38|0
1626393300000|2021-07-15 23:55:00|356.08|355.48|356.18|355.58|356.18|355.58|356.08|355.48|0
1626393600000|2021-07-16 00:00:00|356.08|355.48|356.08|355.48|356.18|355.58|356.08|355.48|0
1626393900000|2021-07-16 00:05:00|355.98|355.38|355.98|355.38|356.08|355.48|355.98|355.38|0
1626394200000|2021-07-16 00:10:00|356.08|355.48|356.28|355.68|356.28|355.68|356.08|355.48|0
1626394500000|2021-07-16 00:15:00|356.38|355.78|356.28|355.68|356.38|355.78|356.28|355.68|0
1626394800000|2021-07-16 00:20:00|356.18|355.58|356.28|355.68|356.48|355.88|356.18|355.58|0
1626395100000|2021-07-16 00:25:00|356.18|355.58|356.08|355.48|356.28|355.68|356.08|355.48|0
1626395400000|2021-07-16 00:30:00|356.23|355.63|356.53|356.38|356.78|356.58|355.73|355.48|392
1626395700000|2021-07-16 00:35:00|356.58|356.43|357.13|356.93|357.23|357.03|356.53|356.33|442
1626396000000|2021-07-16 00:40:00|357.08|356.88|356.88|356.73|357.13|356.93|356.68|356.53|469
1626396300000|2021-07-16 00:45:00|356.83|356.68|356.73|356.58|356.88|356.68|356.63|356.48|169
1626396600000|2021-07-16 00:50:00|356.78|356.63|357.08|356.88|357.08|356.88|356.73|356.63|221
1626396900000|2021-07-16 00:55:00|357.03|356.83|356.98|356.78|357.13|356.98|356.73|356.58|312
1626397200000|2021-07-16 01:00:00|356.93|356.73|357.33|357.13|357.43|357.23|356.53|356.38|676
1626397500000|2021-07-16 01:05:00|357.28|357.08|357.88|357.73|357.88|357.73|357.28|357.08|467
1626397800000|2021-07-16 01:10:00|357.93|357.78|357.93|357.78|358.08|357.93|357.73|357.58|534
1626398100000|2021-07-16 01:15:00|357.88|357.73|358.43|358.28|358.43|358.28|357.88|357.68|335
1626398400000|2021-07-16 01:20:00|358.48|358.23|358.33|358.13|358.63|358.43|358.28|358.08|571
1626398700000|2021-07-16 01:25:00|358.38|358.18|358.28|358.13|358.53|358.38|358.28|358.13|106
1626399000000|2021-07-16 01:30:00|358.33|358.18|357.98|357.78|358.43|358.23|357.93|357.78|194
1626399300000|2021-07-16 01:35:00|357.93|357.83|358.33|358.18|358.38|358.23|357.78|357.63|184
1626399600000|2021-07-16 01:40:00|358.28|358.13|358.43|358.28|358.58|358.43|358.23|358.03|311
1626399900000|2021-07-16 01:45:00|358.48|358.33|358.08|357.93|358.53|358.38|358.08|357.93|157
1626400200000|2021-07-16 01:50:00|358.03|357.88|358.13|357.93|358.23|358.03|357.98|357.78|221
1626400500000|2021-07-16 01:55:00|358.18|357.98|357.98|357.78|358.23|358.03|357.88|357.68|150
1626400800000|2021-07-16 02:00:00|358.03|357.83|357.93|357.78|358.08|357.88|357.83|357.68|121
1626401100000|2021-07-16 02:05:00|357.98|357.83|358.13|357.98|358.23|358.03|357.98|357.83|289
1626401400000|2021-07-16 02:10:00|358.18|358.03|357.98|357.78|358.18|358.03|357.73|357.58|307
1626401700000|2021-07-16 02:15:00|357.93|357.83|357.83|357.63|357.98|357.83|357.78|357.63|122
1626402000000|2021-07-16 02:20:00|357.78|357.68|357.83|357.63|357.88|357.73|357.73|357.58|68
1626402300000|2021-07-16 02:25:00|357.78|357.68|357.63|357.48|357.83|357.68|357.53|357.38|170
1626402600000|2021-07-16 02:30:00|357.58|357.43|357.88|357.73|357.93|357.78|357.53|357.33|317
1626402900000|2021-07-16 02:35:00|357.93|357.78|357.88|357.73|358.03|357.88|357.88|357.68|65
1626403200000|2021-07-16 02:40:00|357.93|357.78|357.93|357.78|358.03|357.88|357.88|357.73|214
1626403500000|2021-07-16 02:45:00|357.88|357.73|357.58|357.43|357.93|357.78|357.58|357.38|81
1626403800000|2021-07-16 02:50:00|357.53|357.38|357.28|357.13|357.58|357.43|357.18|357.03|306
1626404100000|2021-07-16 02:55:00|357.33|357.08|357.38|357.23|357.38|357.23|357.18|357.03|130
1626404400000|2021-07-16 03:00:00|357.43|357.28|357.63|357.48|357.73|357.58|357.43|357.23|155
1626404700000|2021-07-16 03:05:00|357.58|357.43|357.73|357.58|357.78|357.63|357.58|357.43|89
1626405000000|2021-07-16 03:10:00|357.68|357.53|357.73|357.58|357.83|357.63|357.58|357.43|84
1626405300000|2021-07-16 03:15:00|357.68|357.53|357.63|357.43|357.68|357.53|357.48|357.33|160
1626405600000|2021-07-16 03:20:00|357.58|357.38|357.63|357.48|357.63|357.48|357.43|357.28|196
1626405900000|2021-07-16 03:25:00|357.68|357.53|357.73|357.58|357.78|357.58|357.53|357.33|184
1626406200000|2021-07-16 03:30:00|357.78|357.63|358.13|357.98|358.18|357.98|357.68|357.53|366
1626406500000|2021-07-16 03:35:00|358.18|357.93|357.93|357.78|358.18|357.98|357.83|357.68|327
1626406800000|2021-07-16 03:40:00|357.88|357.73|357.68|357.53|358.03|357.88|357.68|357.48|193
1626407100000|2021-07-16 03:45:00|357.73|357.58|357.73|357.58|357.83|357.68|357.63|357.48|210
1626407400000|2021-07-16 03:50:00|357.68|357.53|357.58|357.38|357.73|357.58|357.58|357.38|146
1626407700000|2021-07-16 03:55:00|357.53|357.43|357.58|357.43|357.68|357.53|357.48|357.33|111
1626408000000|2021-07-16 04:00:00|357.63|357.38|357.98|357.78|357.98|357.83|357.53|357.38|108
1626408300000|2021-07-16 04:05:00|357.93|357.83|357.88|357.68|358.08|357.88|357.78|357.63|265
1626408600000|2021-07-16 04:10:00|357.93|357.73|357.93|357.73|357.98|357.83|357.83|357.63|170
1626408900000|2021-07-16 04:15:00|357.88|357.68|357.83|357.63|358.03|357.88|357.83|357.63|93
1626409200000|2021-07-16 04:20:00|357.88|357.68|357.78|357.58|358.03|357.83|357.78|357.58|71
1626409500000|2021-07-16 04:25:00|357.73|357.63|357.93|357.73|358.08|357.93|357.68|357.53|474
1626409800000|2021-07-16 04:30:00|357.88|357.78|357.98|357.83|358.23|358.08|357.83|357.63|380
1626410100000|2021-07-16 04:35:00|358.03|357.88|358.23|358.08|358.23|358.08|358.03|357.83|235
1626410400000|2021-07-16 04:40:00|358.18|358.03|358.28|358.13|358.33|358.18|358.13|357.98|70
1626410700000|2021-07-16 04:45:00|358.33|358.18|358.33|358.18|358.43|358.28|358.23|358.08|130
1626411000000|2021-07-16 04:50:00|358.28|358.13|358.28|358.13|358.38|358.23|358.23|358.08|138
1626411300000|2021-07-16 04:55:00|358.23|358.08|358.23|358.08|358.28|358.13|358.13|357.98|102
1626411600000|2021-07-16 05:00:00|358.18|358.03|358.78|358.58|358.93|358.78|358.13|357.98|580
1626411900000|2021-07-16 05:05:00|358.83|358.63|358.93|358.78|359.08|358.93|358.73|358.53|276
1626412200000|2021-07-16 05:10:00|358.88|358.73|358.48|358.28|358.88|358.73|358.48|358.28|143
1626412500000|2021-07-16 05:15:00|358.58|358.33|358.73|358.58|358.78|358.58|358.43|358.28|89
1626412800000|2021-07-16 05:20:00|358.68|358.53|358.58|358.43|358.73|358.58|358.53|358.38|67
1626413100000|2021-07-16 05:25:00|358.63|358.38|358.68|358.53|358.73|358.58|358.58|358.38|65
1626413400000|2021-07-16 05:30:00|358.73|358.48|358.48|358.33|358.73|358.58|358.43|358.28|79
1626413700000|2021-07-16 05:35:00|358.53|358.28|358.53|358.38|358.58|358.43|358.48|358.28|74
1626414000000|2021-07-16 05:40:00|358.58|358.43|358.68|358.53|358.68|358.53|358.58|358.43|110
1626414300000|2021-07-16 05:45:00|358.63|358.48|358.83|358.68|358.93|358.78|358.63|358.43|153
1626414600000|2021-07-16 05:50:00|358.78|358.58|358.73|358.58|358.83|358.68|358.73|358.58|94
1626414900000|2021-07-16 05:55:00|358.78|358.63|358.63|358.43|358.88|358.73|358.63|358.43|109
1626415200000|2021-07-16 06:00:00|358.58|358.38|358.63|358.43|358.73|358.58|358.53|358.33|201
1626415500000|2021-07-16 06:05:00|358.58|358.38|358.63|358.48|358.73|358.58|358.58|358.38|301
1626415800000|2021-07-16 06:10:00|358.68|358.43|358.78|358.63|358.83|358.68|358.68|358.43|65
1626416100000|2021-07-16 06:15:00|358.73|358.58|358.73|358.58|358.78|358.63|358.63|358.48|132
1626416400000|2021-07-16 06:20:00|358.78|358.63|358.88|358.73|359.18|358.98|358.73|358.63|242
1626416700000|2021-07-16 06:25:00|358.93|358.78|358.93|358.78|359.03|358.88|358.88|358.73|76
1626417000000|2021-07-16 06:30:00|358.98|358.83|358.83|358.68|359.03|358.83|358.78|358.63|90
1626417300000|2021-07-16 06:35:00|358.88|358.73|358.73|358.58|359.03|358.83|358.73|358.53|95
1626417600000|2021-07-16 06:40:00|358.78|358.53|358.93|358.73|358.93|358.73|358.78|358.53|110
1626417900000|2021-07-16 06:45:00|358.88|358.78|358.78|358.63|358.98|358.83|358.73|358.58|82
1626418200000|2021-07-16 06:50:00|358.73|358.58|358.73|358.58|358.83|358.68|358.73|358.53|82
1626418500000|2021-07-16 06:55:00|358.68|358.53|358.78|358.63|358.83|358.68|358.68|358.53|94
1626418800000|2021-07-16 07:00:00|358.83|358.68|358.48|358.33|358.83|358.68|358.48|358.33|289
1626419100000|2021-07-16 07:05:00|358.43|358.28|358.73|358.58|358.83|358.68|358.33|358.13|249
1626419400000|2021-07-16 07:10:00|358.68|358.53|359.28|359.08|359.33|359.18|358.68|358.53|381
1626419700000|2021-07-16 07:15:00|359.23|359.13|358.68|358.53|359.23|359.13|358.48|358.33|321
1626420000000|2021-07-16 07:20:00|358.73|358.58|358.73|358.53|358.83|358.68|358.63|358.48|204
1626420300000|2021-07-16 07:25:00|358.68|358.48|358.23|358.08|358.68|358.53|358.23|358.08|145
1626420600000|2021-07-16 07:30:00|358.28|358.13|358.33|358.18|358.33|358.18|358.13|357.98|195
1626420900000|2021-07-16 07:35:00|358.28|358.13|358.63|358.43|358.63|358.48|358.18|358.03|263
1626421200000|2021-07-16 07:40:00|358.58|358.48|358.38|358.23|358.58|358.48|358.38|358.23|139
1626421500000|2021-07-16 07:45:00|358.43|358.28|358.78|358.63|358.78|358.63|358.38|358.28|269
1626421800000|2021-07-16 07:50:00|358.73|358.58|358.68|358.53|358.83|358.68|358.68|358.48|197
1626422100000|2021-07-16 07:55:00|358.63|358.48|358.58|358.38|358.78|358.63|358.53|358.38|211
1626422400000|2021-07-16 08:00:00|358.53|358.43|358.48|358.33|358.78|358.58|358.48|358.33|346
1626422700000|2021-07-16 08:05:00|358.53|358.38|358.43|358.23|358.73|358.53|358.23|358.08|221
1626423000000|2021-07-16 08:10:00|358.38|358.18|358.28|358.13|358.38|358.23|358.18|357.98|139
1626423300000|2021-07-16 08:15:00|358.33|358.18|358.43|358.28|358.58|358.43|358.28|358.13|165
1626423600000|2021-07-16 08:20:00|358.48|358.33|358.33|358.18|358.48|358.33|358.28|358.13|164
1626423900000|2021-07-16 08:25:00|358.43|358.23|358.53|358.38|358.68|358.53|358.33|358.18|191
1626424200000|2021-07-16 08:30:00|358.63|358.43|358.73|358.53|358.73|358.53|358.43|358.28|201
1626424500000|2021-07-16 08:35:00|358.68|358.58|358.58|358.43|358.83|358.68|358.58|358.38|162
1626424800000|2021-07-16 08:40:00|358.53|358.38|358.68|358.53|358.78|358.63|358.53|358.33|199
1626425100000|2021-07-16 08:45:00|358.73|358.58|358.78|358.63|358.83|358.68|358.68|358.53|184
1626425400000|2021-07-16 08:50:00|358.73|358.58|358.78|358.63|358.83|358.68|358.63|358.48|343
1626425700000|2021-07-16 08:55:00|358.83|358.68|358.73|358.58|359.03|358.88|358.68|358.48|752
1626426000000|2021-07-16 09:00:00|358.83|358.63|358.53|358.33|358.98|358.78|358.48|358.33|832
1626426300000|2021-07-16 09:05:00|358.63|358.38|359.03|358.83|359.03|358.83|358.58|358.38|304
1626426600000|2021-07-16 09:10:00|358.98|358.78|359.03|358.88|359.23|359.08|358.93|358.73|243
1626426900000|2021-07-16 09:15:00|358.98|358.83|358.73|358.53|358.98|358.83|358.63|358.48|144
1626427200000|2021-07-16 09:20:00|358.88|358.28|358.98|358.38|358.98|358.38|358.88|358.28|0
1626427500000|2021-07-16 09:25:00|358.88|358.28|358.78|358.18|358.98|358.38|358.78|358.18|5
1626427800000|2021-07-16 09:30:00|358.68|358.08|358.78|358.18|358.78|358.18|358.68|358.08|0
1626428100000|2021-07-16 09:35:00|358.88|358.28|358.88|358.28|358.88|358.28|358.78|358.18|0
1626428400000|2021-07-16 09:40:00|358.78|358.18|358.78|358.18|358.88|358.28|358.78|358.18|0
1626428700000|2021-07-16 09:45:00|358.68|358.08|358.78|358.18|358.78|358.18|358.68|358.08|0
1626429000000|2021-07-16 09:50:00|358.48|358.33|358.38|358.23|358.63|358.48|358.28|358.13|174
1626429300000|2021-07-16 09:55:00|358.33|358.18|358.18|358.03|358.43|358.23|358.18|358.03|147
1626429600000|2021-07-16 10:00:00|358.23|358.08|358.03|357.88|358.28|358.13|357.83|357.58|222
1626429900000|2021-07-16 10:05:00|358.08|357.93|357.98|357.78|358.13|357.93|357.93|357.78|35
1626430200000|2021-07-16 10:10:00|357.93|357.73|357.83|357.68|357.98|357.78|357.68|357.48|21
1626430500000|2021-07-16 10:15:00|357.88|357.63|357.53|357.38|357.88|357.63|357.38|357.23|66
1626430800000|2021-07-16 10:20:00|357.58|357.43|357.68|357.48|357.73|357.53|357.58|357.38|47
1626431100000|2021-07-16 10:25:00|357.73|357.53|357.88|357.68|357.88|357.73|357.68|357.48|3
1626431400000|2021-07-16 10:30:00|357.83|357.63|357.93|357.73|357.93|357.78|357.83|357.63|16
1626431700000|2021-07-16 10:35:00|357.88|357.78|357.88|357.73|357.93|357.78|357.78|357.58|8
1626432000000|2021-07-16 10:40:00|357.93|357.78|358.13|357.98|358.13|357.98|357.88|357.73|29
1626432300000|2021-07-16 10:45:00|358.23|358.03|358.08|357.93|358.23|358.08|358.03|357.83|38
1626432600000|2021-07-16 10:50:00|358.13|357.88|358.08|357.88|358.18|358.03|358.03|357.83|11
1626432900000|2021-07-16 10:55:00|358.03|357.83|357.93|357.78|358.03|357.83|357.93|357.78|28
1626433200000|2021-07-16 11:00:00|357.98|357.73|357.73|357.58|357.98|357.73|357.68|357.53|102
1626433500000|2021-07-16 11:05:00|357.78|357.63|357.63|357.48|357.83|357.63|357.63|357.48|19
1626433800000|2021-07-16 11:10:00|357.68|357.53|357.63|357.48|357.68|357.53|357.53|357.38|9
1626434100000|2021-07-16 11:15:00|357.68|357.43|357.73|357.58|357.78|357.58|357.63|357.43|6
1626434400000|2021-07-16 11:20:00|357.78|357.53|357.73|357.58|357.78|357.58|357.63|357.43|6
1626434700000|2021-07-16 11:25:00|357.68|357.53|357.63|357.48|357.73|357.58|357.58|357.43|10
1626435000000|2021-07-16 11:30:00|357.58|357.43|357.48|357.33|357.58|357.43|357.48|357.28|31
1626435300000|2021-07-16 11:35:00|357.43|357.28|357.43|357.28|357.53|357.33|357.43|357.28|35
1626435600000|2021-07-16 11:40:00|357.48|357.33|357.73|357.53|357.73|357.53|357.43|357.33|6
1626435900000|2021-07-16 11:45:00|357.68|357.48|357.58|357.38|357.78|357.58|357.58|357.38|33
1626436500000|2021-07-16 11:55:00|357.53|357.43|357.58|357.43|357.58|357.43|357.53|357.43|0
1626436800000|2021-07-16 12:00:00|357.63||357.58||357.68||357.58||12
1626437100000|2021-07-16 12:05:00|357.63|357.48|357.58|357.43|357.63|357.48|357.58|357.43|4
1626437400000|2021-07-16 12:10:00|357.63|357.48|357.58|357.43|357.63|357.48|357.58|357.43|30
1626437700000|2021-07-16 12:15:00|357.63|357.48|358.13|357.93|358.13|357.93|357.58|357.48|55
1626438000000|2021-07-16 12:20:00|358.18|357.98|358.18|357.98|358.18|358.03|358.13|357.98|26
1626438300000|2021-07-16 12:25:00|358.13|358.03|358.18|357.98|358.18|358.03|357.98|357.73|17
1626438600000|2021-07-16 12:30:00|358.13|358.03|358.08|357.93|358.18|358.03|358.08|357.78|11
1626438900000|2021-07-16 12:35:00|358.13|357.98|358.18|357.98|358.28|358.08|358.13|357.93|20
1626439200000|2021-07-16 12:40:00|358.23|357.93|358.23|358.08|358.23|358.08|358.18|357.93|8
1626439500000|2021-07-16 12:45:00|358.18|358.03|358.28|358.13|358.38|358.23|358.18|358.03|25
1626439800000|2021-07-16 12:50:00|358.33|358.18|358.28|358.13|358.33|358.18|358.28|358.13|4
1626440100000|2021-07-16 12:55:00|358.33|358.18|358.23|358.08|358.33|358.18|358.23|358.08|16
1626440400000|2021-07-16 13:00:00|358.28|358.13|358.33|358.18|358.33|358.18|358.23|358.13|8
1626440700000|2021-07-16 13:05:00|358.28|358.13|358.23|358.08|358.28|358.18|358.18|358.03|3
1626441000000|2021-07-16 13:10:00|358.18|358.03|358.38|358.23|358.38|358.23|358.18|358.03|20
1626441300000|2021-07-16 13:15:00|358.43|358.28|358.48|358.33|358.53|358.33|358.38|358.23|15
1626441600000|2021-07-16 13:20:00|358.53|358.38|358.48|358.33|358.53|358.38|358.43|358.28|36
1626441900000|2021-07-16 13:25:00|358.53|358.38|358.38|358.23|358.53|358.38|358.38|358.23|8
1626442200000|2021-07-16 13:30:00|358.43|358.28|358.28|358.13|358.53|358.33|358.23|358.03|77
1626442500000|2021-07-16 13:35:00|358.33|358.08|358.18|357.98|358.33|358.08|358.08|357.88|41
1626442800000|2021-07-16 13:40:00|358.13|357.93|357.83|357.68|358.18|357.98|357.78|357.63|45
1626443100000|2021-07-16 13:45:00|357.88|357.73|357.43|357.23|357.93|357.78|357.38|357.18|86
1626443400000|2021-07-16 13:50:00|357.38|357.28|357.28|357.13|357.43|357.28|357.18|357.03|100
1626443700000|2021-07-16 13:55:00|357.33|357.18|357.63|357.38|357.63|357.43|357.33|357.18|24
1626444000000|2021-07-16 14:00:00|357.58|357.43|357.58|357.43|357.78|357.48|357.38|357.23|79
1626444300000|2021-07-16 14:05:00|357.53|357.38|357.48|357.33|357.68|357.48|357.43|357.28|30
1626444600000|2021-07-16 14:10:00|357.43|357.28|357.13|356.98|357.48|357.33|357.08|356.83|42
1626444900000|2021-07-16 14:15:00|357.18|356.93|357.28|357.13|357.33|357.18|357.08|356.88|32
1626445200000|2021-07-16 14:20:00|357.33|357.08|356.73|356.53|357.33|357.13|356.73|356.53|54
1626445500000|2021-07-16 14:25:00|356.68|356.48|356.58|356.38|356.83|356.63|356.48|356.33|44
1626445800000|2021-07-16 14:30:00|356.53|356.33|356.93|356.73|357.03|356.78|356.53|356.33|24
1626446100000|2021-07-16 14:35:00|356.88|356.68|356.88|356.63|356.93|356.73|356.58|356.43|20
1626446400000|2021-07-16 14:40:00|356.83|356.68|356.78|356.53|356.93|356.73|356.68|356.48|22
1626446700000|2021-07-16 14:45:00|356.73|356.48|356.88|356.68|356.93|356.73|356.68|356.48|11
1626447000000|2021-07-16 14:50:00|356.93|356.73|357.18|356.98|357.18|357.03|356.93|356.68|42
1626447300000|2021-07-16 14:55:00|357.13|357.03|357.08|356.93|357.23|357.08|356.93|356.78|22
1626447600000|2021-07-16 15:00:00|357.03|356.88|356.88|356.68|357.08|356.88|356.83|356.68|5
1626447900000|2021-07-16 15:05:00|356.83|356.73|356.88|356.68|357.03|356.83|356.73|356.58|7
1626448200000|2021-07-16 15:10:00|356.83|356.73|356.93|356.63|357.03|356.78|356.83|356.63|3
1626448500000|2021-07-16 15:15:00|356.88|356.58|357.03|356.88|357.08|356.93|356.63|356.48|24
1626448800000|2021-07-16 15:20:00|357.08|356.93|357.03|356.88|357.18|357.03|357.03|356.88|17
1626449100000|2021-07-16 15:25:00|357.08|356.83|356.98|356.78|357.08|356.93|356.98|356.73|5
1626449400000|2021-07-16 15:30:00|357.03|356.73|357.08|356.73|357.08|356.78|356.88|356.68|1
1626449700000|2021-07-16 15:35:00|357.03|356.78|357.03|356.83|357.08|356.83|357.03|356.78|0
1626450000000|2021-07-16 15:40:00|356.98|356.78|356.98|356.78|357.03|356.83|356.98|356.78|1
1626450300000|2021-07-16 15:45:00|357.03|356.83|356.98|356.78|357.03|356.83|356.88|356.68|2
1626450600000|2021-07-16 15:50:00|357.03|356.83|357.13|356.98|357.23|357.03|356.98|356.78|18
1626450900000|2021-07-16 15:55:00|357.18|357.03|357.18|356.98|357.23|357.03|357.13|356.98|5
1626451200000|2021-07-16 16:00:00|357.13|357.03|357.28|357.08|357.28|357.08|357.13|356.98|5
1626451500000|2021-07-16 16:05:00|357.23|357.13|357.28|357.13|357.38|357.18|357.23|357.03|20
1626451800000|2021-07-16 16:10:00|357.33|357.18|357.18|357.03|357.33|357.18|357.13|356.98|9
1626452100000|2021-07-16 16:15:00|357.23|357.08|357.28|357.13|357.33|357.13|357.23|357.08|6
1626452400000|2021-07-16 16:20:00|357.33|357.08|357.23|357.03|357.33|357.13|357.18|357.03|2
1626452700000|2021-07-16 16:25:00|357.18|356.98|357.13|356.98|357.23|357.03|357.13|356.93|2
1626453000000|2021-07-16 16:30:00|357.18|357.03|357.23|357.03|357.23|357.03|357.13|356.98|0
1626453300000|2021-07-16 16:35:00|357.28|357.08|357.18|356.98|357.28|357.13|357.13|356.98|14
1626453600000|2021-07-16 16:40:00|357.13|357.03|357.18|357.03|357.28|357.08|357.13|357.03|17
1626453900000|2021-07-16 16:45:00|357.23|357.08|357.18|357.03|357.23|357.08|357.13|356.98|5
1626454200000|2021-07-16 16:50:00|357.23|357.08|357.28|357.13|357.33|357.18|357.18|356.98|20
1626454500000|2021-07-16 16:55:00|357.33|357.18|357.28|357.08|357.38|357.18|357.23|357.08|8
1626454800000|2021-07-16 17:00:00|357.23|357.03|357.28|357.08|357.33|357.13|357.23|357.03|9
1626455100000|2021-07-16 17:05:00|357.23|357.13|357.38|357.18|357.43|357.23|357.23|357.08|4
1626455400000|2021-07-16 17:10:00|357.33|357.13|357.38|357.23|357.38|357.23|357.23|357.08|22
1626455700000|2021-07-16 17:15:00|357.33|357.18|357.38|357.23|357.43|357.23|357.33|357.18|11
1626456000000|2021-07-16 17:20:00|357.33|357.18|357.18|356.98|357.43|357.23|357.18|356.98|18
1626456300000|2021-07-16 17:25:00|357.13|357.03|357.13|356.98|357.18|357.03|357.03|356.88|8
1626456600000|2021-07-16 17:30:00|357.18|357.03|356.98|356.78|357.23|357.03|356.93|356.78|18
1626456900000|2021-07-16 17:35:00|357.03|356.83|356.98|356.83|357.03|356.88|356.88|356.73|14
1626457200000|2021-07-16 17:40:00|356.93|356.78|356.73|356.58|356.98|356.78|356.73|356.58|20
1626457500000|2021-07-16 17:45:00|356.78|356.63|356.78|356.58|356.88|356.68|356.73|356.58|6
1626457800000|2021-07-16 17:50:00|356.83|356.63|356.83|356.63|356.83|356.68|356.73|356.58|4
1626458100000|2021-07-16 17:55:00|356.78|356.68|356.73|356.53|356.83|356.68|356.68|356.53|7
1626458400000|2021-07-16 18:00:00|356.68|356.58|356.48|356.28|356.68|356.58|356.43|356.28|11
1626458700000|2021-07-16 18:05:00|356.43|356.33|356.63|356.48|356.68|356.53|356.43|356.28|6
1626459000000|2021-07-16 18:10:00|356.58|356.43|356.53|356.38|356.63|356.48|356.48|356.28|23
1626459300000|2021-07-16 18:15:00|356.58|356.43|356.58|356.43|356.68|356.48|356.53|356.38|28
1626459600000|2021-07-16 18:20:00|356.53|356.38|356.53|356.38|356.58|356.43|356.53|356.38|14
1626459900000|2021-07-16 18:25:00|356.58|356.43|356.33|356.18|356.58|356.43|356.33|356.13|26
1626460200000|2021-07-16 18:30:00|356.38|356.23|356.18|356.03|356.48|356.33|356.18|355.98|51
1626460500000|2021-07-16 18:35:00|356.23|355.98|356.18|356.03|356.33|356.18|356.08|355.93|33
1626460800000|2021-07-16 18:40:00|356.23|356.08|356.13|355.98|356.28|356.13|356.08|355.93|47
1626461100000|2021-07-16 18:45:00|356.08|355.93|356.08|355.88|356.13|355.93|356.03|355.83|10
1626461400000|2021-07-16 18:50:00|355.98|355.83|355.88|355.68|355.98|355.88|355.88|355.68|26
1626461700000|2021-07-16 18:55:00|355.93|355.73|355.88|355.68|355.98|355.78|355.88|355.68|33
1626462000000|2021-07-16 19:00:00|355.73|355.63|355.63|355.43|355.78|355.68|355.63|355.43|39
1626462300000|2021-07-16 19:05:00|355.68|355.48|355.53|355.33|355.68|355.48|355.43|355.28|43
1626462600000|2021-07-16 19:10:00|355.48|355.28|355.48|355.33|355.53|355.33|355.33|355.18|45
1626462900000|2021-07-16 19:15:00|355.53|355.28|355.68|355.48|355.68|355.48|355.43|355.28|37
1626463200000|2021-07-16 19:20:00|355.63|355.43|355.53|355.38|355.73|355.53|355.53|355.33|12
1626463500000|2021-07-16 19:25:00|355.48|355.33|355.28|355.13|355.53|355.33|355.28|355.13|22
1626463800000|2021-07-16 19:30:00|355.33|355.18|355.43|355.23|355.53|355.33|355.23|355.08|29
1626464100000|2021-07-16 19:35:00|355.38|355.18|355.23|355.08|355.38|355.28|355.18|355.03|36
1626464400000|2021-07-16 19:40:00|355.33|355.03|355.18|354.98|355.33|355.08|355.13|354.98|34
1626464700000|2021-07-16 19:45:00|355.23|355.03|354.88|354.68|355.23|355.03|354.88|354.68|43
1626465000000|2021-07-16 19:50:00|354.93|354.73|354.98|354.78|355.03|354.83|354.73|354.53|103
1626465300000|2021-07-16 19:55:00|354.93|354.73|355.28|355.08|355.28|355.08|354.93|354.73|67
1626465600000|2021-07-16 20:00:00|355.23|355.03|355.08|354.88|355.28|355.08|355.08|354.88|11
1626465900000|2021-07-16 20:05:00|355.13|354.83|355.08|354.83|355.13|354.88|354.98|354.83|12
1626466200000|2021-07-16 20:10:00||354.78||354.73||354.78||354.73|0
1626466800000|2021-07-16 20:20:00|355.13||355.08||355.13||355.08||0
1626467700000|2021-07-16 20:35:00|355.13||355.13||355.13||355.08||0
1626468000000|2021-07-16 20:40:00|355.18|354.78|355.18|354.78|355.23|354.88|355.13|354.73|9
1626468300000|2021-07-16 20:45:00|355.23|354.83|355.03|354.68|355.23|354.88|354.98|354.63|5
1626468600000|2021-07-16 20:50:00|354.98|354.73|355.03|354.73|355.03|354.73|354.98|354.73|0
1626468900000|2021-07-16 20:55:00|355.08|354.78|355.23|354.58|355.23|354.88|355.08|354.48|11
1626645600000|2021-07-18 22:00:00|355.08|354.48|355.28|354.68|355.28|354.68|355.08|354.48|0
1626645900000|2021-07-18 22:05:00|355.18|354.58|354.98|354.38|355.28|354.68|354.98|354.38|0
1626646200000|2021-07-18 22:10:00|354.88|354.28|354.58|353.98|354.98|354.38|354.48|353.88|0
1626646500000|2021-07-18 22:15:00|354.48|353.88|354.58|353.98|354.58|353.98|354.38|353.78|0
1626647100000|2021-07-18 22:25:00|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1626647400000|2021-07-18 22:30:00|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1626647700000|2021-07-18 22:35:00|354.88|354.28|354.78|354.18|354.88|354.28|354.78|354.18|0
1626648000000|2021-07-18 22:40:00|354.68|354.08|354.78|354.18|354.78|354.18|354.68|354.08|0
1626648300000|2021-07-18 22:45:00|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1626648600000|2021-07-18 22:50:00|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1626648900000|2021-07-18 22:55:00|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1626649200000|2021-07-18 23:00:00|354.68|354.08|354.68|354.08|354.78|354.18|354.68|354.08|0
1626649500000|2021-07-18 23:05:00|354.78|354.18|354.68|354.08|354.78|354.18|354.68|354.08|0
1626649800000|2021-07-18 23:10:00|354.58|353.98|354.68|354.08|354.68|354.08|354.58|353.98|0
1626650100000|2021-07-18 23:15:00|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1626650400000|2021-07-18 23:20:00|354.48|353.88|354.48|353.88|354.58|353.98|354.48|353.88|0
1626650700000|2021-07-18 23:25:00|354.38|353.78|354.48|353.88|354.48|353.88|354.38|353.78|0
1626651000000|2021-07-18 23:30:00|354.38|353.78|354.18|353.58|354.38|353.78|354.18|353.58|0
1626651300000|2021-07-18 23:35:00|354.28|353.68|354.28|353.68|354.28|353.68|354.18|353.58|0
1626651600000|2021-07-18 23:40:00|354.38|353.78|354.38|353.78|354.38|353.78|354.28|353.68|0
1626652200000|2021-07-18 23:50:00|354.48|353.88|354.58|353.98|354.58|353.98|354.38|353.78|0
1626652500000|2021-07-18 23:55:00|354.48|353.88|354.48|353.88|354.58|353.98|354.48|353.88|0
1626652800000|2021-07-19 00:00:00|354.68|354.08|354.58|353.98|354.68|354.08|354.48|353.88|0
1626653100000|2021-07-19 00:05:00|354.48|353.88|354.38|353.78|354.58|353.98|354.38|353.78|0
1626653400000|2021-07-19 00:10:00|354.48|353.88|354.58|353.98|354.68|354.08|354.48|353.88|0
1626653700000|2021-07-19 00:15:00|354.38|353.78|354.48|353.88|354.58|353.98|354.38|353.78|0
1626654000000|2021-07-19 00:20:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1626654300000|2021-07-19 00:25:00|354.38|353.78|354.48|353.88|354.58|353.98|354.38|353.78|0
1626654600000|2021-07-19 00:30:00|355.18|354.68|353.23|353.03|355.18|354.83|353.03|352.78|717
1626654900000|2021-07-19 00:35:00|353.28|352.98|353.38|353.18|353.53|353.33|352.98|352.83|561
1626655200000|2021-07-19 00:40:00|353.43|353.23|353.53|353.38|353.83|353.63|353.33|353.23|546
1626655500000|2021-07-19 00:45:00|353.58|353.43|353.48|353.33|353.68|353.53|352.78|352.58|732
1626655800000|2021-07-19 00:50:00|353.43|353.23|353.03|352.88|353.63|353.48|352.98|352.78|503
1626656100000|2021-07-19 00:55:00|353.08|352.83|353.48|353.33|353.58|353.43|352.68|352.53|546
1626656400000|2021-07-19 01:00:00|353.53|353.43|354.38|354.18|354.48|354.28|353.53|353.43|852
1626656700000|2021-07-19 01:05:00|354.33|354.13|353.98|353.83|354.78|354.63|353.83|353.68|721
1626657000000|2021-07-19 01:10:00|353.93|353.78|354.58|354.38|354.58|354.43|353.68|353.48|574
1626657300000|2021-07-19 01:15:00|354.53|354.43|354.68|354.48|354.98|354.83|354.53|354.38|317
1626657600000|2021-07-19 01:20:00|354.73|354.53|354.83|354.68|354.93|354.78|354.53|354.33|378
1626657900000|2021-07-19 01:25:00|354.78|354.63|354.98|354.83|354.98|354.83|354.63|354.48|344
1626658200000|2021-07-19 01:30:00|355.03|354.88|355.08|354.88|355.43|355.28|354.98|354.83|623
1626658500000|2021-07-19 01:35:00|355.03|354.93|354.48|354.28|355.13|354.98|354.38|354.18|291
1626658800000|2021-07-19 01:40:00|354.43|354.33|354.53|354.38|354.53|354.38|354.23|354.08|248
1626659100000|2021-07-19 01:45:00|354.48|354.33|354.08|353.93|354.53|354.33|353.98|353.83|248
1626659400000|2021-07-19 01:50:00|354.13|353.88|354.23|354.08|354.33|354.18|354.03|353.88|402
1626659700000|2021-07-19 01:55:00|354.18|354.03|354.03|353.88|354.28|354.13|353.93|353.78|443
1626660000000|2021-07-19 02:00:00|354.13|353.93|354.03|353.88|354.28|354.08|353.93|353.78|388
1626660300000|2021-07-19 02:05:00|354.08|353.93|353.78|353.63|354.13|353.98|353.78|353.63|652
1626660600000|2021-07-19 02:10:00|353.83|353.68|353.78|353.63|353.93|353.73|353.43|353.28|772
1626660900000|2021-07-19 02:15:00|353.73|353.58|353.88|353.68|353.98|353.83|353.63|353.48|428
1626661200000|2021-07-19 02:20:00|353.93|353.73|354.43|354.28|354.48|354.33|353.93|353.73|228
1626661500000|2021-07-19 02:25:00|354.48|354.33|354.88|354.68|354.88|354.68|354.43|354.28|177
1626661800000|2021-07-19 02:30:00|354.93|354.73|354.73|354.58|354.93|354.78|354.53|354.38|188
1626662100000|2021-07-19 02:35:00|354.68|354.53|354.78|354.63|354.93|354.78|354.58|354.43|159
1626662400000|2021-07-19 02:40:00|354.73|354.58|354.43|354.28|354.93|354.78|354.38|354.23|260
1626662700000|2021-07-19 02:45:00|354.38|354.23|354.33|354.18|354.43|354.28|354.18|353.98|263
1626663000000|2021-07-19 02:50:00|354.28|354.13|354.58|354.38|354.63|354.48|354.28|354.13|143
1626663300000|2021-07-19 02:55:00|354.53|354.33|354.58|354.38|354.68|354.53|354.43|354.28|63
1626663600000|2021-07-19 03:00:00|354.63|354.43|354.68|354.48|354.98|354.78|354.63|354.43|129
1626663900000|2021-07-19 03:05:00|354.63|354.53|354.98|354.78|354.98|354.78|354.58|354.43|90
1626664200000|2021-07-19 03:10:00|354.93|354.73|354.88|354.73|355.08|354.93|354.83|354.63|141
1626664500000|2021-07-19 03:15:00|354.98|354.78|355.03|354.88|355.23|355.08|354.93|354.78|123
1626664800000|2021-07-19 03:20:00|355.08|354.93|355.18|354.98|355.23|355.08|354.93|354.78|82
1626665100000|2021-07-19 03:25:00|355.13|355.03|355.28|355.13|355.33|355.18|355.08|354.93|80
1626665400000|2021-07-19 03:30:00|355.33|355.18|355.58|355.38|355.58|355.38|355.33|355.18|130
1626665700000|2021-07-19 03:35:00|355.53|355.43|355.53|355.38|355.68|355.53|355.43|355.28|408
1626666000000|2021-07-19 03:40:00|355.58|355.43|355.58|355.43|355.63|355.48|355.43|355.28|451
1626666300000|2021-07-19 03:45:00|355.53|355.38|355.53|355.33|355.68|355.53|355.43|355.28|630
1626666600000|2021-07-19 03:50:00|355.48|355.38|355.73|355.53|355.73|355.58|355.48|355.28|482
1626666900000|2021-07-19 03:55:00|355.68|355.48|355.53|355.33|355.83|355.68|355.48|355.33|444
1626667200000|2021-07-19 04:00:00|355.58|355.38|355.68|355.53|355.83|355.63|355.53|355.38|389
1626667500000|2021-07-19 04:05:00|355.63|355.48|355.43|355.28|355.73|355.53|355.38|355.18|513
1626667800000|2021-07-19 04:10:00|355.48|355.33|355.33|355.18|355.63|355.43|355.18|354.98|638
1626668100000|2021-07-19 04:15:00|355.28|355.13|354.98|354.78|355.28|355.13|354.93|354.73|525
1626668400000|2021-07-19 04:20:00|355.03|354.83|354.93|354.73|355.03|354.88|354.88|354.68|244
1626668700000|2021-07-19 04:25:00|354.88|354.78|355.03|354.88|355.13|354.93|354.88|354.73|359
1626669000000|2021-07-19 04:30:00|355.08|354.83|354.88|354.73|355.08|354.93|354.88|354.73|453
1626669300000|2021-07-19 04:35:00|354.93|354.78|354.88|354.73|354.98|354.83|354.83|354.68|405
1626669600000|2021-07-19 04:40:00|354.83|354.68|354.83|354.63|354.98|354.83|354.78|354.63|547
1626669900000|2021-07-19 04:45:00|354.78|354.68|354.63|354.48|354.88|354.73|354.58|354.38|473
1626670200000|2021-07-19 04:50:00|354.58|354.43|354.98|354.78|355.03|354.88|354.58|354.43|414
1626670500000|2021-07-19 04:55:00|354.93|354.83|354.98|354.83|355.08|354.93|354.83|354.63|311
1626670800000|2021-07-19 05:00:00|355.03|354.88|355.18|355.03|355.23|355.08|355.03|354.88|139
1626671100000|2021-07-19 05:05:00|355.13|354.98|354.93|354.78|355.38|355.18|354.83|354.68|187
1626671400000|2021-07-19 05:10:00|354.88|354.73|354.88|354.73|355.03|354.83|354.78|354.63|168
1626671700000|2021-07-19 05:15:00|354.93|354.78|354.93|354.73|354.93|354.78|354.68|354.53|107
1626672000000|2021-07-19 05:20:00|354.88|354.68|355.13|354.98|355.28|355.13|354.88|354.68|99
1626672300000|2021-07-19 05:25:00|355.18|355.03|355.08|354.88|355.28|355.13|355.03|354.88|46
1626672600000|2021-07-19 05:30:00|355.13|354.93|355.28|355.08|355.28|355.13|355.08|354.88|55
1626672900000|2021-07-19 05:35:00|355.23|355.03|355.13|354.98|355.28|355.08|355.03|354.88|34
1626673200000|2021-07-19 05:40:00|355.18|355.03|355.18|355.03|355.33|355.18|355.18|355.03|49
1626673500000|2021-07-19 05:45:00|355.13|354.98|355.13|354.93|355.23|355.08|355.03|354.88|67
1626673800000|2021-07-19 05:50:00|355.18|354.98|355.13|354.98|355.18|355.03|355.08|354.88|45
1626674100000|2021-07-19 05:55:00|355.08|354.93|355.18|354.98|355.23|355.08|355.08|354.88|58
1626674400000|2021-07-19 06:00:00|355.13|354.93|355.08|354.93|355.33|355.18|355.08|354.88|71
1626674700000|2021-07-19 06:05:00|355.13|354.98|355.08|354.93|355.18|354.98|354.93|354.78|156
1626675000000|2021-07-19 06:10:00|355.03|354.88|355.08|354.93|355.18|355.03|355.03|354.88|37
1626675300000|2021-07-19 06:15:00|355.13|354.98|354.98|354.83|355.13|354.98|354.93|354.78|51
1626675600000|2021-07-19 06:20:00|355.03|354.88|355.38|355.23|355.53|355.38|355.03|354.88|255
1626675900000|2021-07-19 06:25:00|355.43|355.18|355.23|355.08|355.43|355.28|355.23|355.08|437
1626676200000|2021-07-19 06:30:00|355.28|355.13|355.33|355.13|355.48|355.28|355.23|355.08|472
1626676500000|2021-07-19 06:35:00|355.28|355.18|355.43|355.28|355.48|355.33|355.28|355.08|502
1626676800000|2021-07-19 06:40:00|355.38|355.23|355.43|355.28|355.53|355.38|355.33|355.13|447
1626677100000|2021-07-19 06:45:00|355.48|355.23|355.63|355.43|355.63|355.48|355.48|355.23|95
1626677400000|2021-07-19 06:50:00|355.58|355.48|355.58|355.38|355.63|355.48|355.48|355.33|476
1626677700000|2021-07-19 06:55:00|355.53|355.43|355.38|355.23|355.63|355.48|355.38|355.18|437
1626678000000|2021-07-19 07:00:00|355.33|355.18|354.48|354.28|355.38|355.18|354.43|354.28|367
1626678300000|2021-07-19 07:05:00|354.43|354.23|354.48|354.33|354.48|354.33|354.13|353.98|717
1626678600000|2021-07-19 07:10:00|354.53|354.38|354.63|354.48|354.73|354.58|354.48|354.28|301
1626678900000|2021-07-19 07:15:00|354.58|354.43|354.88|354.73|354.98|354.83|354.53|354.38|456
1626679200000|2021-07-19 07:20:00|354.83|354.68|354.68|354.53|355.13|354.98|354.58|354.38|158
1626679500000|2021-07-19 07:25:00|354.73|354.48|354.68|354.53|354.78|354.63|354.53|354.38|359
1626679800000|2021-07-19 07:30:00|354.73|354.58|354.58|354.43|354.83|354.68|354.53|354.38|520
1626680100000|2021-07-19 07:35:00|354.53|354.38|354.53|354.38|354.68|354.53|354.48|354.33|489
1626680400000|2021-07-19 07:40:00|354.58|354.43|354.43|354.28|354.68|354.53|354.43|354.28|442
1626680700000|2021-07-19 07:45:00|354.38|354.23|354.38|354.23|354.43|354.28|354.23|354.08|392
1626681000000|2021-07-19 07:50:00|354.43|354.28|354.33|354.18|354.53|354.38|354.33|354.18|392
1626681300000|2021-07-19 07:55:00|354.38|354.13|354.18|353.98|354.38|354.23|354.18|353.98|568
1626681600000|2021-07-19 08:00:00|354.23|354.03|354.43|354.28|354.53|354.38|354.18|354.03|379
1626681900000|2021-07-19 08:05:00|354.38|354.23|354.48|354.33|354.63|354.48|354.23|354.08|583
1626682200000|2021-07-19 08:10:00|354.43|354.28|354.68|354.53|354.68|354.53|354.38|354.23|233
1626682500000|2021-07-19 08:15:00|354.73|354.58|354.68|354.53|354.78|354.58|354.58|354.43|493
1626682800000|2021-07-19 08:20:00|354.63|354.48|354.58|354.43|354.68|354.53|354.58|354.43|348
1626683100000|2021-07-19 08:25:00|354.63|354.48|354.43|354.28|354.63|354.48|354.23|354.08|580
1626683400000|2021-07-19 08:30:00|354.48|354.33|354.28|354.13|354.48|354.33|354.23|354.03|482
1626683700000|2021-07-19 08:35:00|354.23|354.08|353.83|353.68|354.23|354.08|353.78|353.63|745
1626684000000|2021-07-19 08:40:00|353.88|353.73|353.98|353.83|354.38|354.23|353.88|353.73|727
1626684300000|2021-07-19 08:45:00|353.93|353.78|354.08|353.88|354.08|353.93|353.78|353.58|473
1626684600000|2021-07-19 08:50:00|354.13|353.98|353.58|353.43|354.18|354.03|353.53|353.38|503
1626684900000|2021-07-19 08:55:00|353.63|353.48|353.93|353.73|353.98|353.83|353.43|353.28|583
1626685200000|2021-07-19 09:00:00|353.88|353.68|353.23|353.08|353.88|353.68|353.13|352.98|879
1626685500000|2021-07-19 09:05:00|353.18|353.03|353.38|353.23|353.43|353.28|352.93|352.78|531
1626685800000|2021-07-19 09:10:00|353.43|353.18|353.18|352.98|353.43|353.18|353.08|352.93|307
1626686100000|2021-07-19 09:15:00|353.13|352.93|353.28|353.08|353.53|353.38|353.08|352.93|314
1626686400000|2021-07-19 09:20:00|353.58|352.98|353.28|352.68|353.68|353.08|353.08|352.48|0
1626686700000|2021-07-19 09:25:00|353.38|352.78|353.18|352.58|353.38|352.78|353.18|352.58|2
1626687000000|2021-07-19 09:30:00|353.08|352.48|353.18|352.58|353.28|352.68|353.08|352.48|0
1626687300000|2021-07-19 09:35:00|353.28|352.68|353.28|352.68|353.28|352.68|353.18|352.58|0
1626687600000|2021-07-19 09:40:00|353.18|352.58|353.48|352.88|353.58|352.98|353.18|352.58|0
1626687900000|2021-07-19 09:45:00|353.38|352.78|353.48|352.88|353.48|352.88|353.38|352.78|0
1626688200000|2021-07-19 09:50:00|353.53|353.18|353.48|353.23|353.53|353.28|353.38|353.08|16
1626688500000|2021-07-19 09:55:00|353.53|353.28|353.73|353.53|353.73|353.53|353.53|353.23|16
1626688800000|2021-07-19 10:00:00|353.78|353.58|353.48|353.28|353.83|353.63|353.48|353.28|37
1626689100000|2021-07-19 10:05:00|353.43|353.33|353.28|353.03|353.48|353.33|353.18|353.03|16
1626689400000|2021-07-19 10:10:00|353.23|352.98|353.13|352.98|353.28|353.03|353.13|352.98|8
1626689700000|2021-07-19 10:15:00|353.18|353.03|353.28|353.03|353.33|353.03|353.08|352.88|10
1626690000000|2021-07-19 10:20:00|353.23|353.08|353.33|353.13|353.38|353.23|353.23|353.08|11
1626690300000|2021-07-19 10:25:00|353.38|353.18|353.38|353.23|353.38|353.23|353.28|353.13|2
1626690600000|2021-07-19 10:30:00|353.33|353.18|353.48|353.33|353.48|353.33|353.28|353.13|19
1626690900000|2021-07-19 10:35:00|353.43|353.28|353.28|353.03|353.48|353.28|353.18|353.03|9
1626691200000|2021-07-19 10:40:00|353.23|352.98|353.18|353.03|353.28|353.03|353.13|352.98|12
1626691500000|2021-07-19 10:45:00|353.23|352.98|353.38|353.18|353.43|353.28|353.13|352.98|5
1626691800000|2021-07-19 10:50:00|353.33|353.13|353.23|353.03|353.33|353.18|353.18|352.98|0
1626692100000|2021-07-19 10:55:00|353.28||353.23||353.28||353.18||2
1626692400000|2021-07-19 11:00:00|353.28||353.23||353.33||353.18||6
1626692700000|2021-07-19 11:05:00|353.28|352.98|353.18|352.98|353.28|353.03|353.13|352.98|22
1626693000000|2021-07-19 11:10:00|353.13|352.93|352.93|352.78|353.18|353.03|352.88|352.73|40
1626693300000|2021-07-19 11:15:00|352.98|352.83|352.83|352.68|352.98|352.83|352.78|352.63|85
1626693600000|2021-07-19 11:20:00|352.88|352.73|352.68|352.53|352.88|352.73|352.68|352.53|90
1626693900000|2021-07-19 11:25:00|352.73|352.58|352.63|352.38|352.73|352.58|352.53|352.33|97
1626694200000|2021-07-19 11:30:00|352.58|352.33|352.13|351.98|352.58|352.33|352.13|351.98|134
1626694500000|2021-07-19 11:35:00|352.18|352.03|352.23|352.03|352.23|352.08|352.13|351.93|26
1626694800000|2021-07-19 11:40:00|352.18|351.98|352.18|351.98|352.33|352.18|352.08|351.93|52
1626695100000|2021-07-19 11:45:00|352.13|351.93|352.33|352.13|352.38|352.23|352.03|351.88|70
1626695400000|2021-07-19 11:50:00|352.28|352.18|352.23|352.03|352.33|352.18|352.03|351.83|4
1626695700000|2021-07-19 11:55:00|352.28|351.98|352.48|352.33|352.48|352.33|352.18|351.98|5
1626696000000|2021-07-19 12:00:00|352.53|352.28|351.98|351.83|352.53|352.33|351.98|351.83|31
1626696300000|2021-07-19 12:05:00|352.03|351.78|351.83|351.68|352.18|351.98|351.78|351.63|69
1626696600000|2021-07-19 12:10:00|351.88|351.63|351.93|351.78|351.98|351.83|351.78|351.63|33
1626696900000|2021-07-19 12:15:00|351.88|351.73|351.98|351.73|351.98|351.78|351.68|351.53|16
1626697200000|2021-07-19 12:20:00|351.93|351.68|351.98|351.78|351.98|351.83|351.83|351.58|8
1626697500000|2021-07-19 12:25:00|352.03|351.83|351.93|351.78|352.08|351.93|351.93|351.78|45
1626697800000|2021-07-19 12:30:00|351.88|351.73|352.08|351.93|352.13|351.98|351.88|351.68|54
1626698100000|2021-07-19 12:35:00|352.13|351.98|352.23|352.03|352.38|352.23|352.13|351.98|63
1626698400000|2021-07-19 12:40:00|352.28|352.08|352.33|352.13|352.33|352.13|352.23|351.98|16
1626698700000|2021-07-19 12:45:00|352.28|352.08|352.53|352.18|352.53|352.23|352.28|352.03|7
1626699000000|2021-07-19 12:50:00|352.48|352.23|352.73|352.43|352.73|352.43|352.48|352.23|17
1626699300000|2021-07-19 12:55:00|352.68|352.53|352.58|352.38|352.68|352.53|352.58|352.38|7
1626699600000|2021-07-19 13:00:00|352.63|352.33|352.63|352.33|352.63|352.43|352.43|352.23|24
1626699900000|2021-07-19 13:05:00|352.58|352.38|352.63|352.43|352.63|352.43|352.48|352.28|18
1626700200000|2021-07-19 13:10:00|352.58|352.33|352.63|352.43|352.73|352.53|352.53|352.33|13
1626700500000|2021-07-19 13:15:00|352.58|352.38|352.53|352.33|352.58|352.43|352.53|352.33|6
1626700800000|2021-07-19 13:20:00|352.48|352.38|352.53|352.33|352.58|352.43|352.43|352.28|35
1626701100000|2021-07-19 13:25:00|352.48|352.28|352.63|352.43|352.63|352.43|352.38|352.23|21
1626701400000|2021-07-19 13:30:00|352.58|352.38|352.33|352.08|352.73|352.43|352.23|352.03|28
1626701700000|2021-07-19 13:35:00|352.38|352.13|352.53|352.33|352.68|352.43|352.28|352.08|60
1626702000000|2021-07-19 13:40:00|352.48|352.28|352.63|352.38|352.63|352.38|352.13|351.98|25
1626702300000|2021-07-19 13:45:00|352.58|352.33|352.13|351.98|352.58|352.43|352.13|351.93|51
1626702600000|2021-07-19 13:50:00|352.18|351.93|351.68|351.48|352.18|351.93|351.58|351.43|34
1626702900000|2021-07-19 13:55:00|351.63|351.43|351.58|351.38|351.73|351.53|351.38|351.23|31
1626703200000|2021-07-19 14:00:00|351.53|351.33|351.53|351.33|351.58|351.38|351.03|350.88|104
1626703500000|2021-07-19 14:05:00|351.48|351.28|351.53|351.38|351.78|351.63|351.23|351.08|133
1626703800000|2021-07-19 14:10:00|351.48|351.33|351.43|351.23|351.58|351.43|351.28|351.08|68
1626704100000|2021-07-19 14:15:00|351.48|351.28|351.38|351.23|351.58|351.43|351.18|350.98|102
1626704400000|2021-07-19 14:20:00|351.43|351.18|351.63|351.38|351.68|351.43|351.18|351.03|49
1626704700000|2021-07-19 14:25:00|351.68|351.33|351.88|351.68|351.88|351.68|351.33|351.13|36
1626705000000|2021-07-19 14:30:00|351.83|351.58|351.33|351.18|351.83|351.58|351.23|351.08|33
1626705300000|2021-07-19 14:35:00|351.43|351.13|351.18|350.98|351.43|351.13|350.93|350.73|93
1626705600000|2021-07-19 14:40:00|351.13|351.03|351.78|351.58|351.78|351.63|351.13|350.88|45
1626705900000|2021-07-19 14:45:00|351.73|351.53|351.93|351.73|351.98|351.78|351.68|351.53|22
1626706200000|2021-07-19 14:50:00|351.88|351.78|351.43|351.23|351.93|351.78|351.43|351.23|8
1626706500000|2021-07-19 14:55:00|351.38|351.28|351.48|351.28|351.48|351.33|351.23|351.08|31
1626706800000|2021-07-19 15:00:00|351.53|351.33|351.83|351.58|351.83|351.68|351.23|351.08|69
1626707100000|2021-07-19 15:05:00|351.78|351.63|352.03|351.83|352.03|351.83|351.73|351.58|24
1626707400000|2021-07-19 15:10:00|351.98|351.78|351.88|351.73|352.13|351.98|351.88|351.68|27
1626707700000|2021-07-19 15:15:00|351.93|351.68|352.03|351.83|352.13|351.98|351.93|351.68|55
1626708000000|2021-07-19 15:20:00|352.08|351.88|351.73|351.53|352.08|351.93|351.73|351.53|7
1626708300000|2021-07-19 15:25:00|351.68|351.58|351.73|351.58|351.83|351.63|351.63|351.43|30
1626708600000|2021-07-19 15:30:00|351.78|351.63|352.03|351.83|352.13|351.98|351.73|351.58|28
1626708900000|2021-07-19 15:35:00|352.08|351.88|351.98|351.83|352.08|351.93|351.83|351.63|20
1626709200000|2021-07-19 15:40:00|352.03|351.78|352.18|351.98|352.18|352.03|351.98|351.78|5
1626709500000|2021-07-19 15:45:00|352.13|351.93|352.13|351.93|352.18|352.03|352.03|351.88|14
1626709800000|2021-07-19 15:50:00|352.08|351.98|351.98|351.78|352.18|352.03|351.93|351.73|6
1626710100000|2021-07-19 15:55:00|351.93|351.73|352.08|351.88|352.13|351.98|351.88|351.73|15
1626710400000|2021-07-19 16:00:00|352.03|351.83|351.63|351.48|352.03|351.88|351.58|351.43|8
1626710700000|2021-07-19 16:05:00|351.68|351.43|351.78|351.58|351.93|351.73|351.63|351.43|54
1626711000000|2021-07-19 16:10:00|351.73|351.63|351.88|351.63|351.93|351.73|351.73|351.48|8
1626711300000|2021-07-19 16:15:00|351.83|351.68|351.93|351.73|352.03|351.83|351.83|351.63|16
1626711600000|2021-07-19 16:20:00|351.88|351.78|352.03|351.88|352.08|351.93|351.83|351.58|36
1626711900000|2021-07-19 16:25:00|352.08|351.83|351.63|351.48|352.13|351.98|351.63|351.43|23
1626712200000|2021-07-19 16:30:00|351.58|351.43|351.38|351.18|351.58|351.43|351.28|351.13|48
1626712500000|2021-07-19 16:35:00|351.33|351.23|351.43|351.18|351.48|351.33|351.28|351.08|15
1626712800000|2021-07-19 16:40:00|351.38|351.23|351.03|350.83|351.38|351.28|350.98|350.83|18
1626713100000|2021-07-19 16:45:00|351.08|350.88|351.03|350.83|351.23|351.03|350.98|350.83|13
1626713400000|2021-07-19 16:50:00|350.98|350.78|351.18|350.98|351.23|351.08|350.88|350.73|7
1626713700000|2021-07-19 16:55:00|351.13|350.93|351.33|351.13|351.38|351.18|351.08|350.93|27
1626714000000|2021-07-19 17:00:00|351.28|351.08|351.53|351.38|351.68|351.48|351.23|351.08|12
1626714300000|2021-07-19 17:05:00|351.58|351.43|351.73|351.43|351.73|351.43|351.43|351.28|28
1626714600000|2021-07-19 17:10:00|351.68|351.38|351.73|351.43|351.78|351.43|351.53|351.38|63
1626714900000|2021-07-19 17:15:00|351.88|351.48|351.83|351.53|351.93|351.73|351.83|351.48|27
1626715200000|2021-07-19 17:20:00|351.78|351.58|351.48|351.13|351.78|351.58|351.43|351.13|15
1626715500000|2021-07-19 17:25:00|351.53|351.18|351.43|351.08|351.53|351.18|351.43|351.08|0
1626715800000|2021-07-19 17:30:00|351.38|351.13|351.23|350.98|351.38|351.18|351.18|350.98|31
1626716100000|2021-07-19 17:35:00|351.28|351.03|351.23|351.03|351.38|351.23|351.18|350.98|18
1626716400000|2021-07-19 17:40:00|351.28|351.08|351.13|350.93|351.33|351.08|351.13|350.93|3
1626716700000|2021-07-19 17:45:00|351.08|350.98|350.98|350.83|351.28|351.08|350.98|350.83|4
1626717000000|2021-07-19 17:50:00|351.03|350.88|351.18|351.03|351.18|351.03|350.88|350.73|21
1626717300000|2021-07-19 17:55:00|351.23|350.98|351.08|350.83|351.33|351.13|351.08|350.83|13
1626717600000|2021-07-19 18:00:00|351.13|350.88|351.38|351.13|351.43|351.18|351.08|350.83|7
1626717900000|2021-07-19 18:05:00|351.33|351.08|351.28|350.98|351.38|351.13|351.23|350.98|7
1626718200000|2021-07-19 18:10:00|351.33|351.03|351.43|351.18|351.43|351.23|351.18|350.98|24
1626718500000|2021-07-19 18:15:00|351.38|351.23|351.53|351.28|351.53|351.28|351.38|351.13|14
1626718800000|2021-07-19 18:20:00|351.48|351.23|351.38|351.23|351.53|351.28|351.38|351.23|3
1626719100000|2021-07-19 18:25:00|351.33|351.18|351.43|351.23|351.43|351.23|351.23|351.08|6
1626719400000|2021-07-19 18:30:00|351.48|351.28|351.38|351.13|351.48|351.28|351.33|351.08|5
1626719700000|2021-07-19 18:35:00|351.33|351.08|351.13|350.88|351.38|351.13|351.13|350.88|1
1626720000000|2021-07-19 18:40:00|351.18|350.93|351.18|350.88|351.18|350.93|351.13|350.83|3
1626720300000|2021-07-19 18:45:00|351.13|350.83|351.23|350.98|351.23|350.98|351.13|350.83|7
1626720600000|2021-07-19 18:50:00|351.18|350.93|351.13|350.88|351.23|350.98|351.03|350.78|2
1626720900000|2021-07-19 18:55:00|351.08|350.93|351.18|350.93|351.38|351.18|351.08|350.93|2
1626721200000|2021-07-19 19:00:00|351.23|350.98|351.13|350.88|351.23|350.98|350.98|350.78|5
1626721500000|2021-07-19 19:05:00|351.18|350.93|351.33|351.08|351.38|351.18|351.08|350.88|13
1626721800000|2021-07-19 19:10:00|351.28|351.03|351.43|351.18|351.53|351.33|351.23|351.03|12
1626722100000|2021-07-19 19:15:00|351.48|351.23|351.03|350.78|351.48|351.23|350.98|350.78|23
1626722400000|2021-07-19 19:20:00|350.98|350.83|350.78|350.58|350.98|350.83|350.68|350.53|81
1626722700000|2021-07-19 19:25:00|350.73|350.53|350.73|350.53|350.83|350.68|350.68|350.48|87
1626723000000|2021-07-19 19:30:00|350.68|350.58|350.83|350.63|350.93|350.78|350.68|350.53|12
1626723300000|2021-07-19 19:35:00|350.88|350.68|351.13|350.93|351.13|350.93|350.88|350.63|5
1626723600000|2021-07-19 19:40:00|351.08|350.88|351.08|350.88|351.28|351.03|351.03|350.83|10
1626723900000|2021-07-19 19:45:00|351.03|350.83|351.33|351.03|351.33|351.08|351.03|350.78|12
1626724200000|2021-07-19 19:50:00|351.28|351.08|351.48|351.23|351.53|351.28|351.28|351.03|9
1626724500000|2021-07-19 19:55:00|351.53|351.28|351.83|351.58|351.83|351.58|351.38|351.13|54
1626724800000|2021-07-19 20:00:00|351.78|351.53|351.78|351.53|351.83|351.63|351.78|351.53|1
1626725100000|2021-07-19 20:05:00|351.83||351.83||351.83||351.78||1
1626725400000|2021-07-19 20:10:00|351.78|351.58|351.88|351.63|351.88|351.63|351.78|351.58|6
1626725700000|2021-07-19 20:15:00|351.83|351.68|351.88|351.63|351.93|351.68|351.83|351.63|3
1626726000000|2021-07-19 20:20:00|351.93|351.68|351.93|351.68|351.93|351.73|351.88|351.63|0
1626726300000|2021-07-19 20:25:00|351.88|351.73|351.88|351.63|351.93|351.73|351.88|351.63|0
1626726600000|2021-07-19 20:30:00|351.93|351.68|351.93|351.68|351.93|351.68|351.93|351.63|1
1626726900000|2021-07-19 20:35:00|351.88|351.73|351.93|351.63|351.93|351.73|351.88|351.63|0
1626727200000|2021-07-19 20:40:00|351.88|351.68|351.93|351.63|352.08|351.78|351.88|351.63|10
1626727500000|2021-07-19 20:45:00|351.98|351.68|351.98|351.73|351.98|351.78|351.93|351.63|0
1626727800000|2021-07-19 20:50:00|351.93|351.78|351.93|351.63|351.98|351.78|351.93|351.63|5
1626728100000|2021-07-19 20:55:00|351.98|351.68|352.03|351.73|352.03|351.88|351.93|351.63|20
1626728400000|2021-07-19 21:00:00|352.08|351.68|352.08|351.63|352.13|351.68|352.08|351.58|0
1626728700000|2021-07-19 21:05:00|352.13||352.13||352.13||352.13||0
1626729000000|2021-07-19 21:10:00|352.18|351.58|352.18|351.58|352.18|351.58|352.18|351.58|0
1626729600000|2021-07-19 21:20:00|352.28|351.68|352.18|351.58|352.28|351.68|352.18|351.58|0
1626730200000|2021-07-19 21:30:00|352.28|351.68|352.18|351.58|352.28|351.68|352.18|351.58|0
1626730500000|2021-07-19 21:35:00|352.28|351.68|352.28|351.68|352.28|351.68|352.18|351.58|0
1626731100000|2021-07-19 21:45:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1626731400000|2021-07-19 21:50:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1626732000000|2021-07-19 22:00:00|352.18|351.58|352.28|351.68|352.38|351.78|352.18|351.58|0
1626732300000|2021-07-19 22:05:00|352.18|351.58|352.18|351.58|352.28|351.68|352.08|351.48|0
1626732600000|2021-07-19 22:10:00|352.08|351.48|352.08|351.48|352.08|351.48|352.08|351.48|0
1626732900000|2021-07-19 22:15:00|352.18|351.58|352.08|351.48|352.18|351.58|352.08|351.48|0
1626735300000|2021-07-19 22:55:00|352.18|351.58|352.18|351.58|352.18|351.58|352.18|351.58|0
1626735600000|2021-07-19 23:00:00|352.28|351.68|352.28|351.68|352.38|351.78|352.18|351.58|0
1626735900000|2021-07-19 23:05:00|352.38|351.78|352.28|351.68|352.38|351.78|352.28|351.68|0
1626736200000|2021-07-19 23:10:00|352.18|351.58|352.08|351.48|352.18|351.58|352.08|351.48|0
1626736500000|2021-07-19 23:15:00|352.18|351.58|352.18|351.58|352.18|351.58|352.18|351.58|0
1626737100000|2021-07-19 23:25:00|352.08|351.48|352.18|351.58|352.18|351.58|352.08|351.48|0
1626737400000|2021-07-19 23:30:00|352.28|351.68|352.28|351.68|352.28|351.68|352.18|351.58|0
1626738000000|2021-07-19 23:40:00|352.38|351.78|352.38|351.78|352.38|351.78|352.38|351.78|0
1626738300000|2021-07-19 23:45:00|352.28|351.68|352.28|351.68|352.38|351.78|352.28|351.68|0
1626738600000|2021-07-19 23:50:00|352.18|351.58|352.38|351.78|352.38|351.78|352.18|351.58|0
1626738900000|2021-07-19 23:55:00|352.28|351.68|352.28|351.68|352.38|351.78|352.28|351.68|0
1626739200000|2021-07-20 00:00:00|352.38|351.78|352.48|351.88|352.48|351.88|352.38|351.78|0
1626739500000|2021-07-20 00:05:00|352.38|351.78|352.38|351.78|352.38|351.78|352.38|351.78|0
1626739800000|2021-07-20 00:10:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1626740100000|2021-07-20 00:15:00|352.48|351.88|352.48|351.88|352.48|351.88|352.38|351.78|0
1626740700000|2021-07-20 00:25:00|352.58|351.98|352.58|351.98|352.68|352.08|352.48|351.88|0
1626741000000|2021-07-20 00:30:00|352.08|351.83|352.78|352.53|353.13|352.98|351.73|351.38|477
1626741300000|2021-07-20 00:35:00|352.88|352.58|353.43|353.18|353.43|353.18|352.83|352.58|189
1626741600000|2021-07-20 00:40:00|353.48|353.23|354.08|353.88|354.08|353.88|353.43|353.23|183
1626741900000|2021-07-20 00:45:00|354.03|353.93|354.18|353.98|354.28|354.03|353.83|353.63|491
1626742200000|2021-07-20 00:50:00|354.23|354.03|354.88|354.73|354.88|354.73|354.13|354.03|402
1626742500000|2021-07-20 00:55:00|354.83|354.68|354.83|354.63|355.03|354.88|354.58|354.38|359
1626742800000|2021-07-20 01:00:00|354.88|354.68|354.68|354.53|354.98|354.83|354.68|354.53|283
1626743100000|2021-07-20 01:05:00|354.78|354.58|354.73|354.58|354.78|354.63|354.63|354.43|169
1626743400000|2021-07-20 01:10:00|354.78|354.63|355.48|355.28|355.48|355.33|354.73|354.58|292
1626743700000|2021-07-20 01:15:00|355.53|355.33|355.18|354.98|355.53|355.33|355.03|354.88|257
1626744000000|2021-07-20 01:20:00|355.13|354.93|355.33|355.18|355.33|355.18|355.08|354.93|228
1626744300000|2021-07-20 01:25:00|355.28|355.13|355.33|355.18|355.33|355.18|355.18|355.03|172
1626744600000|2021-07-20 01:30:00|355.38|355.23|355.88|355.68|355.93|355.78|355.38|355.23|301
1626744900000|2021-07-20 01:35:00|355.93|355.73|355.53|355.33|355.98|355.83|355.48|355.33|284
1626745200000|2021-07-20 01:40:00|355.48|355.38|355.38|355.18|355.53|355.38|355.28|355.08|351
1626745500000|2021-07-20 01:45:00|355.33|355.13|355.38|355.18|355.43|355.28|355.23|355.08|404
1626745800000|2021-07-20 01:50:00|355.33|355.23|355.48|355.28|355.58|355.43|355.23|355.08|422
1626746100000|2021-07-20 01:55:00|355.53|355.33|355.83|355.68|355.88|355.68|355.48|355.33|457
1626746400000|2021-07-20 02:00:00|355.88|355.73|355.43|355.28|355.88|355.73|355.33|355.13|512
1626746700000|2021-07-20 02:05:00|355.48|355.33|355.43|355.28|355.53|355.38|355.33|355.13|418
1626747000000|2021-07-20 02:10:00|355.38|355.23|355.53|355.33|355.68|355.53|355.28|355.13|556
1626747300000|2021-07-20 02:15:00|355.48|355.28|355.18|354.98|355.58|355.38|355.03|354.88|295
1626747600000|2021-07-20 02:20:00|355.13|355.03|355.13|354.98|355.23|355.08|355.03|354.83|485
1626747900000|2021-07-20 02:25:00|355.18|355.03|355.53|355.38|355.58|355.38|355.18|354.98|478
1626748200000|2021-07-20 02:30:00|355.58|355.43|355.43|355.23|355.58|355.43|355.33|355.18|358
1626748500000|2021-07-20 02:35:00|355.38|355.18|355.53|355.38|355.63|355.43|355.38|355.18|257
1626748800000|2021-07-20 02:40:00|355.58|355.33|355.48|355.33|355.63|355.48|355.38|355.23|398
1626749100000|2021-07-20 02:45:00|355.43|355.28|355.53|355.33|355.53|355.38|355.33|355.18|409
1626749400000|2021-07-20 02:50:00|355.48|355.38|355.43|355.28|355.68|355.48|355.38|355.23|504
1626749700000|2021-07-20 02:55:00|355.48|355.33|355.43|355.28|355.53|355.38|355.38|355.23|56
1626750000000|2021-07-20 03:00:00|355.48|355.33|355.93|355.73|356.03|355.88|355.48|355.33|225
1626750300000|2021-07-20 03:05:00|355.88|355.78|355.78|355.63|355.93|355.78|355.73|355.58|138
1626750600000|2021-07-20 03:10:00|355.73|355.58|355.78|355.63|356.03|355.83|355.73|355.58|119
1626750900000|2021-07-20 03:15:00|355.83|355.68|356.03|355.88|356.03|355.88|355.78|355.68|61
1626751200000|2021-07-20 03:20:00|356.08|355.83|356.18|356.03|356.23|356.08|356.03|355.83|153
1626751500000|2021-07-20 03:25:00|356.13|355.98|355.68|355.48|356.23|356.08|355.68|355.48|134
1626751800000|2021-07-20 03:30:00|355.73|355.53|355.73|355.58|355.78|355.63|355.63|355.48|128
1626752100000|2021-07-20 03:35:00|355.78|355.63|355.53|355.38|355.83|355.68|355.38|355.23|137
1626752400000|2021-07-20 03:40:00|355.58|355.43|355.53|355.33|355.63|355.48|355.18|355.03|212
1626752700000|2021-07-20 03:45:00|355.58|355.38|355.73|355.58|355.78|355.63|355.53|355.38|133
1626753000000|2021-07-20 03:50:00|355.78|355.63|355.68|355.48|355.78|355.63|355.63|355.48|105
1626753300000|2021-07-20 03:55:00|355.63|355.53|355.33|355.18|355.68|355.53|355.28|355.08|92
1626753600000|2021-07-20 04:00:00|355.38|355.13|355.43|355.23|355.43|355.28|355.23|355.03|48
1626753900000|2021-07-20 04:05:00|355.38|355.28|355.03|354.83|355.48|355.33|354.98|354.78|105
1626754200000|2021-07-20 04:10:00|354.98|354.78|354.78|354.63|355.03|354.83|354.73|354.53|47
1626754500000|2021-07-20 04:15:00|354.73|354.58|354.48|354.28|354.73|354.58|354.48|354.28|38
1626754800000|2021-07-20 04:20:00|354.43|354.23|354.83|354.68|354.83|354.68|354.38|354.23|34
1626755100000|2021-07-20 04:25:00|354.78|354.63|354.83|354.63|354.83|354.68|354.58|354.43|33
1626755400000|2021-07-20 04:30:00|354.78|354.58|354.73|354.58|354.83|354.63|354.63|354.48|16
1626755700000|2021-07-20 04:35:00|354.78|354.63|354.68|354.53|354.78|354.63|354.63|354.43|24
1626756000000|2021-07-20 04:40:00|354.63|354.48|354.78|354.63|354.83|354.68|354.63|354.48|37
1626756300000|2021-07-20 04:45:00|354.73|354.58|354.78|354.58|354.83|354.68|354.68|354.53|112
1626756600000|2021-07-20 04:50:00|354.68|354.63|354.48|354.28|354.68|354.63|354.43|354.28|130
1626756900000|2021-07-20 04:55:00|354.53|354.33|354.48|354.28|354.53|354.33|354.38|354.18|64
1626757200000|2021-07-20 05:00:00|354.43|354.33|354.03|353.83|354.43|354.33|353.98|353.83|264
1626757500000|2021-07-20 05:05:00|353.98|353.78|354.08|353.88|354.13|353.98|353.83|353.68|177
1626757800000|2021-07-20 05:10:00|354.03|353.83|353.58|353.43|354.03|353.83|353.48|353.33|220
1626758100000|2021-07-20 05:15:00|353.53|353.38|353.78|353.58|353.93|353.73|353.38|353.18|167
1626758400000|2021-07-20 05:20:00|353.83|353.63|354.13|353.93|354.13|353.98|353.78|353.63|96
1626758700000|2021-07-20 05:25:00|354.08|353.88|354.33|354.18|354.33|354.18|354.08|353.88|113
1626759000000|2021-07-20 05:30:00|354.28|354.13|354.33|354.18|354.43|354.28|354.13|353.98|117
1626759300000|2021-07-20 05:35:00|354.28|354.13|354.23|354.08|354.43|354.28|354.18|354.03|126
1626759600000|2021-07-20 05:40:00|354.28|354.13|355.03|354.83|355.23|355.03|354.28|354.13|672
1626759900000|2021-07-20 05:45:00|355.08|354.88|354.98|354.78|355.23|355.03|354.93|354.78|734
1626760200000|2021-07-20 05:50:00|354.93|354.83|355.18|355.03|355.28|355.13|354.93|354.78|631
1626760500000|2021-07-20 05:55:00|355.13|354.98|355.73|355.58|355.73|355.58|355.13|354.98|218
1626760800000|2021-07-20 06:00:00|355.68|355.53|355.53|355.28|356.53|356.33|355.43|355.23|363
1626761100000|2021-07-20 06:05:00|355.48|355.23|355.18|355.03|355.48|355.28|355.18|355.03|125
1626761400000|2021-07-20 06:10:00|355.23|354.93|355.08|354.88|355.43|355.23|355.03|354.83|439
1626761700000|2021-07-20 06:15:00|355.13|354.93|355.18|355.03|355.23|355.08|354.98|354.83|380
1626762000000|2021-07-20 06:20:00|355.23|355.08|354.98|354.83|355.23|355.08|354.88|354.68|455
1626762300000|2021-07-20 06:25:00|354.93|354.78|355.13|354.93|355.23|355.08|354.88|354.73|343
1626762600000|2021-07-20 06:30:00|355.08|354.98|354.93|354.73|355.13|354.98|354.83|354.63|114
1626762900000|2021-07-20 06:35:00|354.88|354.78|354.33|354.18|354.93|354.78|354.33|354.18|356
1626763200000|2021-07-20 06:40:00|354.28|354.13|354.63|354.43|354.63|354.48|354.28|354.13|350
1626763500000|2021-07-20 06:45:00|354.68|354.48|354.73|354.58|354.88|354.73|354.63|354.43|299
1626763800000|2021-07-20 06:50:00|354.78|354.63|354.73|354.58|354.83|354.68|354.63|354.48|368
1626764100000|2021-07-20 06:55:00|354.78|354.63|355.43|355.23|355.43|355.23|354.58|354.43|621
1626764400000|2021-07-20 07:00:00|355.38|355.18|356.28|356.08|356.43|356.28|355.28|355.13|312
1626764700000|2021-07-20 07:05:00|356.23|356.13|356.13|355.98|356.23|356.13|355.68|355.48|196
1626765000000|2021-07-20 07:10:00|356.18|355.93|356.53|356.38|356.58|356.43|356.08|355.93|230
1626765300000|2021-07-20 07:15:00|356.58|356.43|356.58|356.43|356.93|356.78|356.53|356.43|199
1626765600000|2021-07-20 07:20:00|356.63|356.38|356.08|355.93|356.68|356.48|356.08|355.93|300
1626765900000|2021-07-20 07:25:00|356.03|355.88|355.58|355.43|356.08|355.88|355.38|355.18|355
1626766200000|2021-07-20 07:30:00|355.63|355.48|356.53|356.33|356.58|356.38|355.53|355.38|218
1626766500000|2021-07-20 07:35:00|356.48|356.38|355.63|355.48|356.53|356.38|355.63|355.48|191
1626766800000|2021-07-20 07:40:00|355.58|355.43|355.88|355.68|355.88|355.68|355.23|355.03|325
1626767100000|2021-07-20 07:45:00|355.93|355.73|355.83|355.68|356.13|355.98|355.68|355.48|228
1626767400000|2021-07-20 07:50:00|355.88|355.73|355.63|355.48|355.98|355.78|355.63|355.48|305
1626767700000|2021-07-20 07:55:00|355.58|355.43|355.53|355.38|355.73|355.58|355.28|355.13|459
1626768000000|2021-07-20 08:00:00|355.58|355.43|355.58|355.43|355.78|355.58|355.38|355.18|650
1626768300000|2021-07-20 08:05:00|355.63|355.48|355.03|354.88|355.68|355.48|355.03|354.83|654
1626768600000|2021-07-20 08:10:00|354.98|354.83|355.73|355.53|355.73|355.58|354.83|354.68|225
1626768900000|2021-07-20 08:15:00|355.78|355.58|356.03|355.83|356.08|355.88|355.73|355.53|373
1626769200000|2021-07-20 08:20:00|356.08|355.88|356.08|355.93|356.08|355.93|355.93|355.73|245
1626769500000|2021-07-20 08:25:00|356.13|355.98|356.38|356.23|356.38|356.23|356.08|355.93|200
1626769800000|2021-07-20 08:30:00|356.33|356.18|356.28|356.08|356.53|356.38|356.18|356.03|450
1626770100000|2021-07-20 08:35:00|356.23|356.13|356.33|356.13|356.38|356.23|356.08|355.93|287
1626770400000|2021-07-20 08:40:00|356.38|356.18|356.23|356.03|356.43|356.28|356.18|355.98|379
1626770700000|2021-07-20 08:45:00|356.18|355.98|355.83|355.68|356.23|356.08|355.83|355.63|272
1626771000000|2021-07-20 08:50:00|355.78|355.63|355.98|355.83|355.98|355.83|355.78|355.63|62
1626771300000|2021-07-20 08:55:00|355.93|355.78|356.08|355.93|356.18|356.03|355.93|355.78|92
1626771600000|2021-07-20 09:00:00|356.13|355.98|356.18|355.98|356.28|356.13|355.98|355.83|134
1626771900000|2021-07-20 09:05:00|356.13|356.03|356.18|356.03|356.23|356.08|355.98|355.78|111
1626772200000|2021-07-20 09:10:00|356.23|355.98|356.38|356.18|356.38|356.18|356.03|355.83|61
1626772500000|2021-07-20 09:15:00|356.33|356.23|355.53|355.23|356.33|356.23|355.43|355.23|153
1626772800000|2021-07-20 09:20:00|355.98|355.38|355.78|355.18|355.98|355.38|355.78|355.18|0
1626773100000|2021-07-20 09:25:00|355.88|355.28|355.88|355.28|355.88|355.28|355.78|355.18|1
1626773400000|2021-07-20 09:30:00|355.78|355.18|355.78|355.18|355.88|355.28|355.68|355.08|0
1626773700000|2021-07-20 09:35:00|355.68|355.08|355.58|354.98|355.78|355.18|355.58|354.98|0
1626774000000|2021-07-20 09:40:00|355.68|355.08|355.58|354.98|355.68|355.08|355.58|354.98|0
1626774300000|2021-07-20 09:45:00|355.48|354.88|355.18|354.58|355.48|354.88|355.18|354.58|0
1626774600000|2021-07-20 09:50:00|355.38|355.13|354.83|354.68|355.38|355.13|354.63|354.43|157
1626774900000|2021-07-20 09:55:00|354.78|354.63|354.78|354.58|354.88|354.68|354.68|354.53|32
1626775200000|2021-07-20 10:00:00|354.73|354.53|354.13|353.93|354.78|354.58|354.08|353.93|101
1626775500000|2021-07-20 10:05:00|354.18|353.98|354.33|354.13|354.33|354.18|354.13|353.93|26
1626775800000|2021-07-20 10:10:00|354.38|354.08|354.58|354.43|354.73|354.58|354.33|354.08|124
1626776100000|2021-07-20 10:15:00|354.63|354.33|354.48|354.28|354.68|354.48|354.38|354.23|105
1626776400000|2021-07-20 10:20:00|354.53|354.33|354.33|354.18|354.63|354.43|354.33|354.18|24
1626776700000|2021-07-20 10:25:00|354.38|354.13|354.38|354.18|354.43|354.18|354.23|354.08|23
1626777000000|2021-07-20 10:30:00|354.43|354.23|354.43|354.28|354.48|354.33|354.33|354.13|35
1626777300000|2021-07-20 10:35:00|354.38|354.23|354.33|354.13|354.48|354.28|354.28|354.13|29
1626777600000|2021-07-20 10:40:00|354.38|354.18|354.28|354.08|354.38|354.23|354.23|354.08|34
1626777900000|2021-07-20 10:45:00|354.23|354.13|354.08|353.88|354.33|354.18|354.03|353.83|58
1626778200000|2021-07-20 10:50:00|354.03|353.93|354.03|353.88|354.13|353.93|353.98|353.83|21
1626778500000|2021-07-20 10:55:00|354.08|353.93|354.08|353.93|354.18|354.03|354.03|353.83|48
1626778800000|2021-07-20 11:00:00|354.03|353.88|354.13|353.93|354.13|353.93|353.88|353.73|218
1626779100000|2021-07-20 11:05:00|354.08|353.98|354.08|353.88|354.33|354.18|353.98|353.83|96
1626779400000|2021-07-20 11:10:00|353.98|353.83|353.73|353.53|353.98|353.83|353.58|353.43|229
1626779700000|2021-07-20 11:15:00|353.78|353.58|353.78|353.63|353.93|353.73|353.73|353.58|38
1626780000000|2021-07-20 11:20:00|353.83|353.68|353.98|353.78|354.03|353.78|353.78|353.63|25
1626780300000|2021-07-20 11:25:00|353.93|353.73|354.03|353.83|354.03|353.83|353.78|353.63|30
1626780600000|2021-07-20 11:30:00|354.08|353.88|354.33|354.13|354.38|354.18|354.08|353.88|64
1626780900000|2021-07-20 11:35:00|354.38|354.18|354.83|354.63|354.88|354.68|354.38|354.18|63
1626781200000|2021-07-20 11:40:00|354.88|354.68|354.73|354.58|354.88|354.68|354.73|354.58|39
1626781500000|2021-07-20 11:45:00|354.68|354.53|354.38|354.18|354.73|354.53|354.38|354.18|25
1626781800000|2021-07-20 11:50:00|354.43|354.23|354.38|354.18|354.53|354.33|354.33|354.18|25
1626782100000|2021-07-20 11:55:00|354.33|354.23|354.33|354.18|354.48|354.33|354.33|354.13|16
1626782400000|2021-07-20 12:00:00|354.38|354.23|354.58|354.38|354.58|354.43|354.33|354.13|2
1626782700000|2021-07-20 12:05:00|354.63|354.43|354.48|354.28|354.63|354.48|354.43|354.23|4
1626783000000|2021-07-20 12:10:00|354.43|354.23|354.43|354.23|354.48|354.28|354.38|354.18|6
1626783300000|2021-07-20 12:15:00|354.48|354.28|354.48|354.28|354.53|354.28|354.38|354.23|3
1626783600000|2021-07-20 12:20:00|354.53|354.33|354.48|354.33|354.58|354.38|354.43|354.28|3
1626783900000|2021-07-20 12:25:00|354.53|354.28|354.38|354.13|354.53|354.33|354.33|354.13|2
1626784200000|2021-07-20 12:30:00|354.43|354.18|354.18|353.98|354.43|354.18|354.08|353.88|10
1626784500000|2021-07-20 12:35:00|354.23|354.03|354.28|354.08|354.28|354.13|354.08|353.93|7
1626784800000|2021-07-20 12:40:00|354.23|354.03|354.28|354.08|354.48|354.33|354.23|353.98|15
1626785100000|2021-07-20 12:45:00|354.23|354.03|354.18|354.03|354.28|354.13|354.18|354.03|2
1626785400000|2021-07-20 12:50:00|354.23|354.08|354.08|353.88|354.23|354.08|354.03|353.83|15
1626785700000|2021-07-20 12:55:00|354.03|353.83|354.08|353.83|354.13|353.88|353.98|353.83|1
1626786000000|2021-07-20 13:00:00|354.13|353.88|353.98|353.78|354.23|354.03|353.88|353.68|11
1626786300000|2021-07-20 13:05:00|353.93|353.73|353.93|353.73|353.98|353.78|353.88|353.68|6
1626786600000|2021-07-20 13:10:00|353.98|353.68|353.73|353.58|353.98|353.73|353.68|353.53|28
1626786900000|2021-07-20 13:15:00|353.78|353.53|353.78|353.58|353.88|353.68|353.73|353.53|9
1626787200000|2021-07-20 13:20:00|353.73|353.53|353.68|353.48|353.78|353.53|353.48|353.33|87
1626787500000|2021-07-20 13:25:00|353.63|353.53|353.53|353.33|353.73|353.58|353.48|353.28|30
1626787800000|2021-07-20 13:30:00|353.58|353.38|353.13|352.93|353.63|353.48|352.98|352.78|263
1626788100000|2021-07-20 13:35:00|353.08|352.98|353.13|352.98|353.33|353.13|353.03|352.83|157
1626788400000|2021-07-20 13:40:00|353.18|352.93|353.48|353.33|353.63|353.48|353.03|352.83|48
1626788700000|2021-07-20 13:45:00|353.43|353.28|354.18|354.03|354.23|354.08|353.43|353.28|139
1626789000000|2021-07-20 13:50:00|354.23|353.98|354.13|353.93|354.23|354.08|353.93|353.78|141
1626789300000|2021-07-20 13:55:00|354.08|353.98|354.43|354.28|354.48|354.33|354.08|353.93|77
1626789600000|2021-07-20 14:00:00|354.48|354.33|354.58|354.38|354.63|354.48|354.38|354.23|100
1626789900000|2021-07-20 14:05:00|354.63|354.43|354.58|354.38|354.68|354.48|354.48|354.28|42
1626790200000|2021-07-20 14:10:00|354.53|354.43|354.73|354.58|354.73|354.58|354.53|354.33|20
1626790500000|2021-07-20 14:15:00|354.78|354.63|355.33|355.18|355.33|355.18|354.78|354.63|23
1626790800000|2021-07-20 14:20:00|355.28|355.13|355.63|355.38|355.63|355.48|355.28|355.13|40
1626791100000|2021-07-20 14:25:00|355.58|355.43|355.23|355.08|355.63|355.43|355.23|355.03|21
1626791400000|2021-07-20 14:30:00|355.28|355.13|355.18|355.03|355.38|355.18|355.08|354.88|44
1626791700000|2021-07-20 14:35:00|355.13|354.98|355.13|354.93|355.23|355.08|354.98|354.83|2
1626792000000|2021-07-20 14:40:00|355.18|354.98|355.43|355.28|355.43|355.28|355.13|354.93|12
1626792300000|2021-07-20 14:45:00|355.38|355.18|355.73|355.53|355.73|355.58|355.38|355.18|38
1626792600000|2021-07-20 14:50:00|355.68|355.58|355.73|355.58|355.78|355.63|355.63|355.48|15
1626792900000|2021-07-20 14:55:00|355.78|355.53|355.88|355.73|355.88|355.73|355.68|355.48|17
1626793200000|2021-07-20 15:00:00|355.93|355.68|355.83|355.63|355.93|355.78|355.68|355.53|44
1626793500000|2021-07-20 15:05:00|355.78|355.68|355.83|355.63|355.88|355.73|355.78|355.63|11
1626793800000|2021-07-20 15:10:00|355.88|355.68|355.98|355.78|355.98|355.83|355.88|355.63|19
1626794100000|2021-07-20 15:15:00|355.93|355.83|355.83|355.68|355.93|355.83|355.78|355.58|8
1626794400000|2021-07-20 15:20:00|355.88|355.73|355.88|355.73|355.98|355.78|355.83|355.63|40
1626794700000|2021-07-20 15:25:00|355.93|355.78|355.58|355.38|355.98|355.83|355.58|355.38|17
1626795000000|2021-07-20 15:30:00|355.63|355.33|355.63|355.43|355.73|355.53|355.58|355.33|16
1626795300000|2021-07-20 15:35:00|355.58|355.48|355.73|355.53|355.78|355.58|355.53|355.38|12
1626795600000|2021-07-20 15:40:00|355.78|355.58|355.83|355.63|355.88|355.73|355.73|355.53|8
1626795900000|2021-07-20 15:45:00|355.78|355.68|355.93|355.73|355.93|355.78|355.78|355.58|15
1626796200000|2021-07-20 15:50:00|355.98|355.78|356.08|355.88|356.08|355.93|355.98|355.73|19
1626796500000|2021-07-20 15:55:00|356.03|355.93|356.08|355.93|356.08|355.93|356.03|355.88|2
1626796800000|2021-07-20 16:00:00|356.13|355.88|356.13|355.98|356.28|356.08|356.08|355.88|34
1626797100000|2021-07-20 16:05:00|356.18|356.03|356.08|355.88|356.18|356.03|356.03|355.88|17
1626797400000|2021-07-20 16:10:00|356.03||356.08||356.08||356.03||3
1626797700000|2021-07-20 16:15:00|356.03|355.83|356.08|355.88|356.08|355.88|356.03|355.83|6
1626798000000|2021-07-20 16:20:00|356.03|355.83|356.03|355.83|356.03|355.88|355.93|355.78|13
1626798300000|2021-07-20 16:25:00|355.98|355.78|356.13|355.93|356.13|355.93|355.98|355.78|7
1626798600000|2021-07-20 16:30:00|356.08|355.98|356.28|356.13|356.28|356.13|356.08|355.93|10
1626798900000|2021-07-20 16:35:00|356.23|356.08|356.13|355.93|356.23|356.13|356.08|355.88|20
1626799200000|2021-07-20 16:40:00|356.08|355.98|356.38|356.18|356.38|356.23|356.08|355.93|27
1626799500000|2021-07-20 16:45:00|356.33|356.23|356.48|356.33|356.48|356.33|356.33|356.18|9
1626799800000|2021-07-20 16:50:00|356.43|356.28|356.48|356.33|356.53|356.33|356.43|356.28|8
1626800100000|2021-07-20 16:55:00|356.43|356.28|356.58|356.43|356.58|356.43|356.43|356.28|53
1626800400000|2021-07-20 17:00:00|356.63|356.38|356.33|356.18|356.73|356.53|356.33|356.18|42
1626800700000|2021-07-20 17:05:00|356.38|356.23|356.13|355.93|356.48|356.33|356.08|355.93|56
1626801000000|2021-07-20 17:10:00|356.08|355.98|356.33|356.18|356.38|356.18|356.08|355.98|5
1626801300000|2021-07-20 17:15:00|356.38|356.13|356.23|356.08|356.38|356.13|356.18|356.03|7
1626801600000|2021-07-20 17:20:00|356.28|356.13|356.18|356.03|356.33|356.18|356.18|356.03|16
1626801900000|2021-07-20 17:25:00|356.13|355.98|356.18|356.03|356.23|356.03|356.08|355.93|13
1626802200000|2021-07-20 17:30:00|356.23|356.08|356.33|356.13|356.33|356.13|356.13|355.98|10
1626802500000|2021-07-20 17:35:00|356.28|356.18|356.28|356.08|356.33|356.18|356.23|356.08|5
1626802800000|2021-07-20 17:40:00|356.33|356.13|356.18|355.98|356.33|356.18|356.13|355.98|6
1626803100000|2021-07-20 17:45:00|356.13|356.03|356.08|355.93|356.23|356.03|356.08|355.93|6
1626803400000|2021-07-20 17:50:00|356.13|355.98|356.18|355.98|356.23|356.03|356.13|355.93|3
1626803700000|2021-07-20 17:55:00|356.28|356.03|356.28|356.08|356.33|356.13|356.28|356.03|6
1626804000000|2021-07-20 18:00:00|356.33|356.13|356.63|356.43|356.63|356.43|356.33|356.08|13
1626804300000|2021-07-20 18:05:00|356.58|356.48|356.73|356.53|356.73|356.58|356.58|356.48|16
1626804600000|2021-07-20 18:10:00|356.68|356.58|356.73|356.58|356.78|356.63|356.68|356.53|23
1626804900000|2021-07-20 18:15:00|356.78|356.63|356.78|356.63|356.93|356.73|356.78|356.63|20
1626805200000|2021-07-20 18:20:00|356.83|356.68|356.83|356.63|356.88|356.73|356.78|356.63|5
1626805500000|2021-07-20 18:25:00|356.78|356.68|356.83|356.68|356.88|356.73|356.78|356.63|2
1626805800000|2021-07-20 18:30:00|356.88|356.73|356.78|356.58|356.93|356.78|356.73|356.58|11
1626806100000|2021-07-20 18:35:00|356.73|356.63|356.68|356.48|356.78|356.63|356.63|356.48|6
1626806400000|2021-07-20 18:40:00|356.63|356.53|356.68|356.48|356.83|356.63|356.58|356.43|13
1626806700000|2021-07-20 18:45:00|356.73|356.53|356.83|356.68|356.83|356.68|356.58|356.38|5
1626807000000|2021-07-20 18:50:00|356.88|356.73|356.83|356.68|356.93|356.78|356.83|356.68|11
1626807300000|2021-07-20 18:55:00|356.78|356.63|356.83|356.63|356.93|356.73|356.73|356.58|5
1626807600000|2021-07-20 19:00:00|356.88|356.68|356.83|356.68|356.93|356.78|356.83|356.63|10
1626807900000|2021-07-20 19:05:00|356.88|356.73|356.93|356.73|356.93|356.78|356.88|356.68|13
1626808200000|2021-07-20 19:10:00|356.88|356.78|357.18|356.98|357.23|357.08|356.88|356.73|39
1626808500000|2021-07-20 19:15:00|357.13|356.93|357.08|356.93|357.18|356.98|357.03|356.83|17
1626808800000|2021-07-20 19:20:00|357.13|356.98|357.08|356.88|357.13|356.98|357.03|356.88|4
1626809100000|2021-07-20 19:25:00|357.03|356.93|357.13|356.98|357.18|356.98|356.98|356.83|16
1626809400000|2021-07-20 19:30:00|357.18|357.03|357.13|356.98|357.23|357.08|357.08|356.93|13
1626809700000|2021-07-20 19:35:00|357.08|356.93|357.13|356.93|357.13|356.98|356.98|356.83|6
1626810000000|2021-07-20 19:40:00|357.08|356.98|357.28|357.08|357.28|357.13|357.03|356.88|13
1626810300000|2021-07-20 19:45:00|357.23|357.03|357.13|356.98|357.23|357.03|357.03|356.88|14
1626810600000|2021-07-20 19:50:00|357.08|356.93|356.98|356.78|357.13|356.98|356.73|356.58|26
1626810900000|2021-07-20 19:55:00|356.93|356.73|356.58|356.38|356.93|356.73|356.58|356.38|22
1626811200000|2021-07-20 20:00:00|356.63|356.43|356.63|356.38|356.63|356.43|356.58|356.38|6
1626811500000|2021-07-20 20:05:00|356.58|356.33|356.63|356.43|356.63|356.48|356.53|356.33|6
1626811800000|2021-07-20 20:10:00|356.68|356.38|356.68|356.53|356.73|356.53|356.68|356.38|5
1626812100000|2021-07-20 20:15:00|356.73||356.73||356.73||356.68||0
1626812400000|2021-07-20 20:20:00|356.68|356.48|356.58|356.43|356.73|356.48|356.58|356.43|6
1626812700000|2021-07-20 20:25:00|356.63|356.48|356.63|356.43|356.63|356.48|356.53|356.38|2
1626813000000|2021-07-20 20:30:00|356.58|356.38|356.48|356.33|356.63|356.43|356.48|356.33|3
1626813600000|2021-07-20 20:40:00|356.53|356.38|356.48|356.33|356.53|356.38|356.48|356.33|5
1626813900000|2021-07-20 20:45:00|356.43|356.28|356.43|356.28|356.43|356.28|356.43|356.28|6
1626814200000|2021-07-20 20:50:00|356.48|356.33|356.48|356.33|356.53|356.33|356.43|356.28|2
1626814500000|2021-07-20 20:55:00|356.53|356.38|356.53|356.33|356.53|356.38|356.43|356.28|15
1626814800000|2021-07-20 21:00:00|356.58|356.28|356.73|356.08|356.78|356.28|356.58|356.03|1
1626815100000|2021-07-20 21:05:00|356.78|356.13|356.48|356.08|356.78|356.13|356.48|356.08|0
1626815400000|2021-07-20 21:10:00|356.58|355.98|356.58|355.98|356.58|355.98|356.58|355.98|10
1626818400000|2021-07-20 22:00:00|356.68|356.08|356.58|355.98|356.68|356.08|356.58|355.98|0
1626818700000|2021-07-20 22:05:00|356.68|356.08|356.78|356.18|356.78|356.18|356.58|355.98|0
1626819600000|2021-07-20 22:20:00|356.88|356.28|356.88|356.28|356.88|356.28|356.78|356.18|0
1626819900000|2021-07-20 22:25:00|356.78|356.18|356.78|356.18|356.88|356.28|356.68|356.08|0
1626822300000|2021-07-20 23:05:00|356.88|356.28|356.88|356.28|356.88|356.28|356.88|356.28|0
1626822600000|2021-07-20 23:10:00|356.98|356.38|356.98|356.38|356.98|356.38|356.98|356.38|0
1626822900000|2021-07-20 23:15:00|356.88|356.28|356.98|356.38|356.98|356.38|356.88|356.28|0
1626823200000|2021-07-20 23:20:00|357.08|356.48|356.98|356.38|357.08|356.48|356.98|356.38|0
1626823500000|2021-07-20 23:25:00|356.78|356.18|356.68|356.08|356.78|356.18|356.68|356.08|0
1626823800000|2021-07-20 23:30:00|356.78|356.18|356.78|356.18|356.78|356.18|356.68|356.08|0
1626824100000|2021-07-20 23:35:00|356.68|356.08|356.68|356.08|356.78|356.18|356.68|356.08|0
1626824700000|2021-07-20 23:45:00|356.58|355.98|356.58|355.98|356.68|356.08|356.58|355.98|0
1626825000000|2021-07-20 23:50:00|356.68|356.08|356.68|356.08|356.68|356.08|356.68|356.08|0
1626825600000|2021-07-21 00:00:00|356.58|355.98|356.48|355.88|356.68|356.08|356.48|355.88|0
1626825900000|2021-07-21 00:05:00|356.38|355.78|356.48|355.88|356.58|355.98|356.38|355.78|0
1626826500000|2021-07-21 00:15:00|356.58|355.98|356.58|355.98|356.58|355.98|356.48|355.88|0
1626826800000|2021-07-21 00:20:00|356.48|355.88|356.68|356.08|356.68|356.08|356.48|355.88|0
1626827100000|2021-07-21 00:25:00|356.58|355.98|356.68|356.08|356.68|356.08|356.58|355.98|0
1626827400000|2021-07-21 00:30:00|356.38|356.13|357.23|357.08|358.43|358.18|356.23|356.08|1351
1626827700000|2021-07-21 00:35:00|357.28|357.13|357.28|357.13|357.68|357.48|357.18|356.98|251
1626828000000|2021-07-21 00:40:00|357.23|357.08|357.43|357.28|357.53|357.33|357.18|357.03|178
1626828300000|2021-07-21 00:45:00|357.48|357.23|357.23|357.08|357.68|357.53|357.18|357.03|469
1626828600000|2021-07-21 00:50:00|357.28|357.13|357.38|357.23|357.48|357.28|357.23|357.08|257
1626828900000|2021-07-21 00:55:00|357.43|357.28|357.33|357.18|357.53|357.38|356.88|356.73|558
1626829200000|2021-07-21 01:00:00|357.23|357.03|356.23|356.03|357.33|357.08|356.13|355.93|1210
1626829500000|2021-07-21 01:05:00|356.18|355.98|355.88|355.68|356.18|356.03|355.53|355.33|786
1626829800000|2021-07-21 01:10:00|355.83|355.73|356.13|355.93|356.13|355.98|355.23|355.03|740
1626830100000|2021-07-21 01:15:00|355.98|355.98|356.23|356.08|356.23|356.08|355.88|355.68|588
1626830400000|2021-07-21 01:20:00|356.28|356.03|356.28|356.08|357.03|356.88|356.28|356.03|744
1626830700000|2021-07-21 01:25:00|356.23|356.13|356.08|355.88|356.58|356.43|356.08|355.88|470
1626831000000|2021-07-21 01:30:00|356.03|355.93|355.73|355.58|356.08|355.93|355.48|355.33|379
1626831300000|2021-07-21 01:35:00|355.78|355.53|355.63|355.48|355.98|355.83|355.63|355.43|383
1626831600000|2021-07-21 01:40:00|355.68|355.53|355.38|355.18|355.78|355.63|355.33|355.13|255
1626831900000|2021-07-21 01:45:00|355.33|355.23|355.33|355.18|355.48|355.28|354.93|354.78|222
1626832200000|2021-07-21 01:50:00|355.38|355.23|355.33|355.13|355.43|355.23|355.18|355.03|109
1626832500000|2021-07-21 01:55:00|355.28|355.08|354.93|354.78|355.33|355.08|354.73|354.58|193
1626832800000|2021-07-21 02:00:00|354.88|354.73|354.63|354.48|354.93|354.78|354.58|354.43|209
1626833100000|2021-07-21 02:05:00|354.68|354.53|354.38|354.18|354.78|354.63|354.28|354.08|281
1626833400000|2021-07-21 02:10:00|354.33|354.23|354.53|354.38|354.58|354.43|354.18|354.03|213
1626833700000|2021-07-21 02:15:00|354.48|354.33|354.38|354.23|354.73|354.58|354.33|354.18|202
1626834000000|2021-07-21 02:20:00|354.28|354.18|354.14|353.94|354.43|354.24|354.14|353.94|210
1626834300000|2021-07-21 02:25:00|354.09|353.99|354.19|354.04|354.34|354.19|353.99|353.79|161
1626834600000|2021-07-21 02:30:00|354.14|353.99|354.24|354.09|354.44|354.24|354.14|353.99|118
1626834900000|2021-07-21 02:35:00|354.19|354.04|354.39|354.19|354.44|354.29|354.19|354.04|218
1626835200000|2021-07-21 02:40:00|354.34|354.14|354.29|354.14|354.34|354.19|354.19|354.04|179
1626835500000|2021-07-21 02:45:00|354.24|354.09|353.99|353.84|354.54|354.39|353.84|353.69|351
1626835800000|2021-07-21 02:50:00|353.94|353.79|353.64|353.49|353.94|353.79|353.59|353.44|403
1626836100000|2021-07-21 02:55:00|353.59|353.44|353.54|353.39|353.69|353.54|353.44|353.29|311
1626836400000|2021-07-21 03:00:00|353.49|353.34|353.49|353.34|353.59|353.39|353.24|353.09|388
1626836700000|2021-07-21 03:05:00|353.54|353.39|353.74|353.59|353.89|353.74|353.49|353.39|432
1626837000000|2021-07-21 03:10:00|353.69|353.54|353.64|353.44|353.84|353.69|353.59|353.44|253
1626837300000|2021-07-21 03:15:00|353.59|353.49|353.79|353.59|353.84|353.69|353.54|353.39|230
1626837600000|2021-07-21 03:20:00|353.74|353.64|353.94|353.79|354.14|353.94|353.74|353.54|261
1626837900000|2021-07-21 03:25:00|353.89|353.74|354.24|354.09|354.24|354.09|353.89|353.69|166
1626838200000|2021-07-21 03:30:00|354.29|354.14|354.09|353.89|354.44|354.29|354.04|353.89|247
1626838500000|2021-07-21 03:35:00|354.04|353.84|354.04|353.84|354.14|353.94|353.84|353.69|227
1626838800000|2021-07-21 03:40:00|353.99|353.79|354.14|353.99|354.19|354.04|353.94|353.79|231
1626839100000|2021-07-21 03:45:00|354.09|353.94|353.74|353.59|354.09|353.94|353.74|353.54|221
1626839400000|2021-07-21 03:50:00|353.79|353.64|353.54|353.39|353.89|353.69|353.49|353.29|511
1626839700000|2021-07-21 03:55:00|353.49|353.34|353.69|353.49|353.79|353.59|353.49|353.34|554
1626840000000|2021-07-21 04:00:00|353.64|353.44|353.79|353.59|353.89|353.74|353.54|353.39|447
1626840300000|2021-07-21 04:05:00|353.74|353.64|353.99|353.84|354.19|353.99|353.74|353.64|519
1626840600000|2021-07-21 04:10:00|354.04|353.89|353.59|353.44|354.09|353.94|353.54|353.34|775
1626840900000|2021-07-21 04:15:00|353.54|353.39|353.69|353.49|353.79|353.64|353.54|353.39|577
1626841200000|2021-07-21 04:20:00|353.74|353.54|353.49|353.29|353.74|353.54|353.34|353.14|839
1626841500000|2021-07-21 04:25:00|353.44|353.34|353.24|353.09|353.44|353.34|353.24|353.09|709
1626841800000|2021-07-21 04:30:00|353.29|353.14|352.84|352.64|353.34|353.19|352.74|352.59|484
1626842100000|2021-07-21 04:35:00|352.79|352.59|352.94|352.79|353.04|352.89|352.64|352.49|779
1626842400000|2021-07-21 04:40:00|352.89|352.74|352.69|352.54|352.99|352.84|352.59|352.44|767
1626842700000|2021-07-21 04:45:00|352.64|352.49|352.99|352.84|353.09|352.94|352.64|352.49|667
1626843000000|2021-07-21 04:50:00|352.94|352.79|353.29|353.09|353.29|353.14|352.94|352.79|496
1626843300000|2021-07-21 04:55:00|353.24|353.04|353.04|352.84|353.34|353.19|353.04|352.84|216
1626843600000|2021-07-21 05:00:00|352.99|352.99|353.54|353.39|353.59|353.44|352.99|352.94|406
1626843900000|2021-07-21 05:05:00|353.49|353.34|353.64|353.44|353.64|353.49|353.29|353.09|189
1626844200000|2021-07-21 05:10:00|353.59|353.49|353.69|353.54|353.69|353.54|353.59|353.39|155
1626844500000|2021-07-21 05:15:00|353.74|353.59|353.69|353.54|353.74|353.59|353.54|353.39|172
1626844800000|2021-07-21 05:20:00|353.64|353.49|353.64|353.49|353.64|353.49|353.54|353.34|93
1626845100000|2021-07-21 05:25:00|353.69|353.44|353.84|353.69|353.89|353.69|353.64|353.44|83
1626845400000|2021-07-21 05:30:00|353.89|353.74|354.14|353.99|354.19|353.99|353.89|353.69|80
1626845700000|2021-07-21 05:35:00|354.09|353.94|353.94|353.79|354.19|354.04|353.94|353.79|154
1626846000000|2021-07-21 05:40:00|353.89|353.74|354.19|354.04|354.24|354.09|353.89|353.69|109
1626846300000|2021-07-21 05:45:00|354.14|353.94|354.34|354.14|354.34|354.19|354.09|353.89|82
1626846600000|2021-07-21 05:50:00|354.29|354.19|353.94|353.79|354.34|354.19|353.94|353.79|78
1626846900000|2021-07-21 05:55:00|353.99|353.84|354.14|353.99|354.19|354.04|353.89|353.74|137
1626847200000|2021-07-21 06:00:00|354.09|353.94|354.44|354.24|354.49|354.34|354.04|353.89|123
1626847500000|2021-07-21 06:05:00|354.39|354.14|353.99|353.84|354.39|354.14|353.99|353.84|109
1626847800000|2021-07-21 06:10:00|353.94|353.79|354.14|353.94|354.14|353.99|353.89|353.74|111
1626848100000|2021-07-21 06:15:00|354.19|353.99|354.14|353.99|354.34|354.19|354.04|353.84|75
1626848400000|2021-07-21 06:20:00|354.09|353.94|353.79|353.59|354.14|353.99|353.79|353.59|276
1626848700000|2021-07-21 06:25:00|353.74|353.64|353.54|353.39|353.94|353.74|353.49|353.34|239
1626849000000|2021-07-21 06:30:00|353.59|353.34|353.49|353.34|353.59|353.39|353.39|353.24|211
1626849300000|2021-07-21 06:35:00|353.54|353.39|353.84|353.69|353.84|353.69|353.54|353.39|67
1626849600000|2021-07-21 06:40:00|353.79|353.64|353.89|353.69|353.94|353.79|353.79|353.59|83
1626849900000|2021-07-21 06:45:00|353.84|353.64|353.94|353.74|353.99|353.79|353.79|353.64|127
1626850200000|2021-07-21 06:50:00|353.89|353.79|354.09|353.89|354.14|353.94|353.89|353.79|668
1626850500000|2021-07-21 06:55:00|354.04|353.94|354.24|354.09|354.34|354.19|354.04|353.84|89
1626850800000|2021-07-21 07:00:00|354.29|354.04|354.49|354.29|354.54|354.39|354.09|353.89|237
1626851100000|2021-07-21 07:05:00|354.44|354.24|354.29|354.14|354.44|354.24|353.94|353.74|267
1626851400000|2021-07-21 07:10:00|354.24|354.09|354.14|353.99|354.24|354.09|353.84|353.69|174
1626851700000|2021-07-21 07:15:00|354.19|354.04|354.34|354.14|354.34|354.19|354.09|353.89|139
1626852000000|2021-07-21 07:20:00|354.39|354.19|354.49|354.29|354.49|354.29|354.04|353.89|210
1626852300000|2021-07-21 07:25:00|354.44|354.34|355.09|354.94|355.19|355.04|354.44|354.34|554
1626852600000|2021-07-21 07:30:00|355.14|354.89|355.19|354.99|355.39|355.24|354.99|354.84|389
1626852900000|2021-07-21 07:35:00|355.14|355.04|355.09|354.89|355.24|355.09|354.79|354.64|437
1626853200000|2021-07-21 07:40:00|355.14|354.94|355.19|354.99|355.54|355.39|355.09|354.94|358
1626853500000|2021-07-21 07:45:00|355.24|355.04|354.99|354.79|355.24|355.04|354.89|354.74|294
1626853800000|2021-07-21 07:50:00|354.94|354.84|354.79|354.64|355.04|354.89|354.79|354.64|338
1626854100000|2021-07-21 07:55:00|354.84|354.69|355.04|354.89|355.04|354.89|354.79|354.64|303
1626854400000|2021-07-21 08:00:00|355.09|354.84|354.94|354.74|355.09|354.94|354.69|354.54|320
1626854700000|2021-07-21 08:05:00|354.99|354.79|354.89|354.74|354.99|354.84|354.69|354.54|242
1626855000000|2021-07-21 08:10:00|354.94|354.79|355.24|355.09|355.24|355.09|354.94|354.79|203
1626855300000|2021-07-21 08:15:00|355.29|355.14|355.39|355.19|355.44|355.29|355.19|355.04|421
1626855600000|2021-07-21 08:20:00|355.44|355.29|355.84|355.64|355.84|355.64|355.44|355.24|1073
1626855900000|2021-07-21 08:25:00|355.79|355.69|355.49|355.34|355.94|355.79|355.44|355.29|512
1626856200000|2021-07-21 08:30:00|355.44|355.29|355.64|355.49|355.69|355.54|355.39|355.24|745
1626856500000|2021-07-21 08:35:00|355.69|355.54|355.29|355.14|355.69|355.54|355.19|355.04|889
1626856800000|2021-07-21 08:40:00|355.34|355.09|355.24|355.04|355.34|355.14|355.09|354.89|415
1626857100000|2021-07-21 08:45:00|355.29|355.09|355.54|355.39|355.54|355.39|355.24|355.09|389
1626857400000|2021-07-21 08:50:00|355.49|355.34|355.74|355.59|355.74|355.59|355.49|355.34|591
1626857700000|2021-07-21 08:55:00|355.79|355.64|355.24|355.09|355.79|355.64|355.24|355.04|533
1626858000000|2021-07-21 09:00:00|355.19|355.04|354.59|354.44|355.24|355.04|354.59|354.39|855
1626858300000|2021-07-21 09:05:00|354.64|354.49|354.94|354.79|354.99|354.84|354.59|354.39|271
1626858600000|2021-07-21 09:10:00|354.99|354.84|354.89|354.74|355.19|354.99|354.89|354.69|135
1626858900000|2021-07-21 09:15:00|354.94|354.79|355.19|354.94|355.29|355.14|354.94|354.69|103
1626859200000|2021-07-21 09:20:00|355.49|354.89|355.49|354.89|355.49|354.89|355.39|354.79|0
1626859500000|2021-07-21 09:25:00|355.39|354.79|355.39|354.79|355.49|354.89|355.39|354.79|5
1626859800000|2021-07-21 09:30:00|355.49|354.89|355.39|354.79|355.49|354.89|355.29|354.69|0
1626860400000|2021-07-21 09:40:00|355.29|354.69|355.39|354.79|355.39|354.79|355.29|354.69|0
1626860700000|2021-07-21 09:45:00|355.29|354.69|355.39|354.79|355.39|354.79|355.29|354.69|0
1626861000000|2021-07-21 09:50:00|355.29|354.49|355.04|354.84|355.29|354.89|354.94|354.49|25
1626861300000|2021-07-21 09:55:00|354.99|354.74|355.09|354.89|355.14|354.99|354.99|354.74|23
1626861600000|2021-07-21 10:00:00|355.04|354.84|354.99|354.84|355.09|354.89|354.94|354.79|35
1626861900000|2021-07-21 10:05:00|355.04|354.79|355.04|354.89|355.04|354.89|354.89|354.69|29
1626862200000|2021-07-21 10:10:00|355.09|354.84|354.94|354.79|355.09|354.94|354.94|354.79|7
1626862500000|2021-07-21 10:15:00|354.89|354.74|354.94|354.79|354.99|354.84|354.79|354.64|16
1626862800000|2021-07-21 10:20:00|354.99|354.74|355.14|354.94|355.14|354.99|354.94|354.74|31
1626863100000|2021-07-21 10:25:00|355.19|354.99|355.19|355.04|355.19|355.04|355.09|354.94|29
1626863400000|2021-07-21 10:30:00|355.24|355.09|355.09|354.89|355.24|355.09|355.09|354.89|26
1626863700000|2021-07-21 10:35:00|355.14|354.94|355.09|354.89|355.14|354.99|355.09|354.89|22
1626864000000|2021-07-21 10:40:00|355.14|354.94|355.24|355.04|355.24|355.09|355.09|354.89|32
1626864300000|2021-07-21 10:45:00|355.19|355.09|355.29|355.14|355.34|355.14|355.19|354.99|65
1626864600000|2021-07-21 10:50:00|355.34|355.09|355.19|355.04|355.34|355.19|355.19|354.99|10
1626864900000|2021-07-21 10:55:00|355.24|354.99|355.29|355.09|355.29|355.09|355.09|354.94|1
1626865200000|2021-07-21 11:00:00|355.24|355.04|354.59|354.39|355.24|355.04|354.54|354.39|103
1626865500000|2021-07-21 11:05:00|354.54|354.34|354.49|354.29|354.59|354.39|354.44|354.29|64
1626865800000|2021-07-21 11:10:00|354.44|354.24|354.49|354.29|354.79|354.44|354.39|354.24|56
1626866100000|2021-07-21 11:15:00|354.44|354.34|354.69|354.54|354.69|354.54|354.44|354.24|4
1626866400000|2021-07-21 11:20:00|354.64|354.49|354.49|354.29|354.69|354.54|354.49|354.29|4
1626866700000|2021-07-21 11:25:00|354.54|354.24|354.49|354.24|354.54|354.29|354.49|354.24|0
1626867000000|2021-07-21 11:30:00|354.54|354.29|354.49|354.24|354.54|354.29|354.49|354.24|0
1626867300000|2021-07-21 11:35:00|354.54|354.29|354.49|354.24|354.54|354.29|354.49|354.24|0
1626867600000|2021-07-21 11:40:00|354.39|354.19|354.39|354.14|354.39|354.19|354.19|354.04|10
1626867900000|2021-07-21 11:45:00|354.34|354.09|354.39|354.14|354.39|354.19|354.29|354.04|1
1626868200000|2021-07-21 11:50:00|354.34|354.09|354.04|353.89|354.39|354.09|353.99|353.84|20
1626868500000|2021-07-21 11:55:00|353.99|353.84|354.09|353.94|354.14|353.94|353.94|353.79|18
1626868800000|2021-07-21 12:00:00|354.04|353.89|354.09|353.94|354.14|353.99|353.99|353.84|13
1626869100000|2021-07-21 12:05:00|354.14|353.99|354.24|354.09|354.29|354.14|354.09|353.94|37
1626869400000|2021-07-21 12:10:00|354.19|354.04|354.34|354.19|354.34|354.19|354.14|353.99|21
1626869700000|2021-07-21 12:15:00|354.39|354.14|354.19|354.04|354.39|354.19|354.19|354.04|32
1626870000000|2021-07-21 12:20:00|354.24|354.09|354.29|354.14|354.34|354.14|354.19|354.04|32
1626870300000|2021-07-21 12:25:00|354.34|354.19|354.49|354.29|354.49|354.29|354.29|354.14|3
1626870600000|2021-07-21 12:30:00|354.44|354.34|354.64|354.44|354.64|354.49|354.44|354.29|0
1626870900000|2021-07-21 12:35:00|354.59|354.49|354.59|354.39|354.64|354.49|354.59|354.39|3
1626871200000|2021-07-21 12:40:00|354.64|354.44|354.49|354.29|354.64|354.49|354.49|354.29|1
1626871500000|2021-07-21 12:45:00|354.54|354.34|354.59|354.34|354.59|354.44|354.49|354.24|14
1626871800000|2021-07-21 12:50:00|354.54|354.39|354.69|354.49|354.74|354.54|354.54|354.34|6
1626872100000|2021-07-21 12:55:00|354.74|354.54|354.74|354.59|354.74|354.59|354.69|354.49|7
1626872400000|2021-07-21 13:00:00|354.69|354.54|354.69|354.44|354.74|354.59|354.69|354.39|23
1626872700000|2021-07-21 13:05:00|354.74|354.49|354.74|354.49|354.74|354.59|354.69|354.44|7
1626873000000|2021-07-21 13:10:00|354.69|354.54|354.64|354.44|354.74|354.54|354.59|354.44|10
1626873300000|2021-07-21 13:15:00|354.69|354.49|354.89|354.74|354.89|354.74|354.69|354.49|7
1626873600000|2021-07-21 13:20:00|354.94|354.79|354.89|354.69|354.99|354.79|354.84|354.69|16
1626873900000|2021-07-21 13:25:00|354.84|354.74|354.89|354.74|354.94|354.79|354.84|354.69|9
1626874200000|2021-07-21 13:30:00|354.94|354.69|355.39|355.14|355.39|355.14|354.79|354.64|67
1626874500000|2021-07-21 13:35:00|355.44|355.19|355.39|355.19|355.59|355.39|355.39|355.19|56
1626874800000|2021-07-21 13:40:00|355.44|355.24|355.54|355.34|355.54|355.39|355.29|355.14|24
1626875100000|2021-07-21 13:45:00|355.49|355.39|355.84|355.69|355.84|355.69|355.49|355.39|102
1626875400000|2021-07-21 13:50:00|355.89|355.74|356.09|355.94|356.14|355.99|355.89|355.74|68
1626875700000|2021-07-21 13:55:00|356.14|355.99|356.09|355.89|356.34|356.19|356.09|355.89|80
1626876000000|2021-07-21 14:00:00|356.04|355.94|355.99|355.84|356.14|355.99|355.99|355.79|45
1626876300000|2021-07-21 14:05:00|356.04|355.79|356.09|355.89|356.24|356.04|356.04|355.79|39
1626876600000|2021-07-21 14:10:00|356.04|355.94|356.14|355.99|356.19|356.04|355.99|355.79|31
1626876900000|2021-07-21 14:15:00|356.19|356.04|356.19|355.99|356.39|356.24|356.09|355.94|80
1626877200000|2021-07-21 14:20:00|356.14|356.04|356.19|355.99|356.29|356.14|356.14|355.94|13
1626877500000|2021-07-21 14:25:00|356.14|355.94|355.89|355.69|356.19|355.99|355.89|355.69|21
1626877800000|2021-07-21 14:30:00|355.84|355.74|355.64|355.44|355.89|355.74|355.54|355.39|38
1626878100000|2021-07-21 14:35:00|355.59|355.49|355.94|355.79|355.94|355.79|355.59|355.44|8
1626878400000|2021-07-21 14:40:00|355.99|355.74|355.99|355.84|356.04|355.84|355.89|355.74|26
1626878700000|2021-07-21 14:45:00|355.94|355.79|355.89|355.69|356.04|355.84|355.89|355.64|5
1626879000000|2021-07-21 14:50:00|355.94|355.64|355.84|355.69|355.99|355.79|355.84|355.64|10
1626879300000|2021-07-21 14:55:00|355.89|355.74|355.89|355.74|355.99|355.84|355.84|355.69|7
1626879600000|2021-07-21 15:00:00|355.94|355.79|356.04|355.84|356.09|355.94|355.89|355.74|25
1626879900000|2021-07-21 15:05:00|356.09|355.89|355.84|355.64|356.09|355.89|355.84|355.64|18
1626880200000|2021-07-21 15:10:00|355.89|355.69|355.89|355.69|355.94|355.74|355.84|355.64|13
1626880500000|2021-07-21 15:15:00|355.84|355.64|356.09|355.94|356.09|355.94|355.84|355.64|15
1626880800000|2021-07-21 15:20:00|356.14|355.99|356.04|355.89|356.14|355.99|355.99|355.84|25
1626881100000|2021-07-21 15:25:00|356.09|355.94|355.99|355.79|356.14|355.99|355.94|355.79|25
1626881400000|2021-07-21 15:30:00|355.94|355.74|355.99|355.79|356.04|355.84|355.84|355.69|19
1626881700000|2021-07-21 15:35:00|356.04|355.84|356.04|355.84|356.09|355.89|355.99|355.79|1
1626882000000|2021-07-21 15:40:00|355.99|355.79|356.04|355.84|356.04|355.89|355.99|355.79|3
1626882300000|2021-07-21 15:45:00|356.09|355.89|356.14|355.99|356.14|355.99|356.04|355.84|9
1626882600000|2021-07-21 15:50:00|356.19|356.04|356.19|355.99|356.24|356.09|356.14|355.99|28
1626882900000|2021-07-21 15:55:00|356.24|356.04|356.29|356.14|356.34|356.14|356.24|355.99|19
1626883200000|2021-07-21 16:00:00|356.24|356.09|356.34|356.14|356.39|356.24|356.24|356.04|18
1626883500000|2021-07-21 16:05:00|356.29|356.19|356.34|356.14|356.39|356.19|356.29|356.14|39
1626883800000|2021-07-21 16:10:00|356.29|356.19|356.19|356.04|356.34|356.19|356.19|356.04|17
1626884100000|2021-07-21 16:15:00|356.24|356.09|356.34|356.19|356.34|356.19|356.24|356.09|9
1626884400000|2021-07-21 16:20:00|356.39|356.24|356.39|356.19|356.44|356.29|356.34|356.19|12
1626884700000|2021-07-21 16:25:00|356.44|356.24|356.44|356.29|356.44|356.29|356.39|356.24|1
1626885000000|2021-07-21 16:30:00|356.49|356.34|356.54|356.39|356.64|356.49|356.44|356.34|50
1626885300000|2021-07-21 16:35:00|356.49|356.34|356.54|356.34|356.54|356.39|356.49|356.34|5
1626885600000|2021-07-21 16:40:00|356.49|356.39|356.54|356.39|356.54|356.39|356.49|356.34|5
1626885900000|2021-07-21 16:45:00|356.59|356.44|356.59|356.39|356.64|356.49|356.54|356.34|5
1626886200000|2021-07-21 16:50:00|356.54|356.44|356.54|356.39|356.64|356.44|356.54|356.34|28
1626886500000|2021-07-21 16:55:00|356.59|356.34|356.44|356.29|356.59|356.39|356.44|356.29|1
1626886800000|2021-07-21 17:00:00|356.49|356.34|356.59|356.44|356.64|356.44|356.49|356.34|2
1626887100000|2021-07-21 17:05:00|356.64|356.39|356.64|356.44|356.64|356.49|356.54|356.34|42
1626887400000|2021-07-21 17:10:00|356.59|356.49|356.64|356.49|356.64|356.49|356.59|356.44|21
1626887700000|2021-07-21 17:15:00|356.69|356.54|356.59|356.44|356.74|356.59|356.54|356.39|16
1626888000000|2021-07-21 17:20:00|356.64|356.49|356.69|356.49|356.74|356.54|356.59|356.49|0
1626888300000|2021-07-21 17:25:00|356.74|356.54|356.94|356.79|356.94|356.79|356.69|356.49|56
1626888600000|2021-07-21 17:30:00|356.89|356.74|356.94|356.69|356.94|356.79|356.89|356.69|17
1626888900000|2021-07-21 17:35:00|356.89|356.74|356.74|356.59|356.89|356.74|356.74|356.59|1
1626889200000|2021-07-21 17:40:00|356.79|356.64|356.94|356.69|356.94|356.74|356.79|356.64|4
1626889500000|2021-07-21 17:45:00|356.89|356.74|356.89|356.69|356.89|356.74|356.79|356.64|3
1626889800000|2021-07-21 17:50:00|356.94|356.74|356.89|356.69|356.94|356.74|356.84|356.64|10
1626890100000|2021-07-21 17:55:00|356.84|356.64|356.79|356.59|356.89|356.69|356.79|356.59|2
1626890400000|2021-07-21 18:00:00|356.74|356.64|356.79|356.64|356.79|356.64|356.74|356.59|0
1626890700000|2021-07-21 18:05:00|356.84|356.59|356.79|356.59|356.84|356.64|356.79|356.59|2
1626891000000|2021-07-21 18:10:00|356.84|356.49|356.74|356.54|356.84|356.59|356.69|356.49|5
1626891300000|2021-07-21 18:15:00|356.79|356.59|356.64|356.44|356.79|356.59|356.64|356.44|1
1626891600000|2021-07-21 18:20:00|356.69|356.49|356.79|356.59|356.79|356.59|356.69|356.49|3
1626891900000|2021-07-21 18:25:00|356.84|356.64|356.84|356.69|356.84|356.69|356.79|356.59|7
1626892200000|2021-07-21 18:30:00|356.89|356.74|356.94|356.79|356.99|356.79|356.89|356.69|26
1626892500000|2021-07-21 18:35:00|356.89|356.74|356.84|356.69|356.89|356.79|356.79|356.64|3
1626892800000|2021-07-21 18:40:00|356.79|356.64|356.79|356.59|356.84|356.64|356.69|356.54|25
1626893100000|2021-07-21 18:45:00|356.74|356.64|356.74|356.59|356.79|356.64|356.74|356.59|8
1626893400000|2021-07-21 18:50:00|356.79|356.64|356.89|356.69|356.89|356.69|356.74|356.59|4
1626893700000|2021-07-21 18:55:00|356.84|356.74|356.84|356.69|356.89|356.74|356.79|356.64|7
1626894000000|2021-07-21 19:00:00|356.89|356.74|356.99|356.79|356.99|356.84|356.89|356.69|14
1626894300000|2021-07-21 19:05:00|357.04|356.84|357.14|356.94|357.14|356.99|357.04|356.79|14
1626894600000|2021-07-21 19:10:00||356.99||356.89||356.99||356.89|16
1626894900000|2021-07-21 19:15:00|357.04|356.94|357.14|356.94|357.14|356.99|357.04|356.89|20
1626895200000|2021-07-21 19:20:00|357.09|356.99|357.09|356.94|357.14|356.99|357.04|356.89|4
1626895500000|2021-07-21 19:25:00|357.04|356.89|357.04|356.89|357.04|356.89|356.99|356.79|10
1626895800000|2021-07-21 19:30:00||356.84||356.84||356.89||356.79|3
1626896100000|2021-07-21 19:35:00|357.09|356.89|357.09|356.84|357.09|356.89|357.09|356.84|7
1626896400000|2021-07-21 19:40:00|357.04|356.89|356.99|356.74|357.04|356.89|356.94|356.74|12
1626896700000|2021-07-21 19:45:00|356.94|356.79|356.94|356.64|356.99|356.79|356.84|356.64|10
1626897000000|2021-07-21 19:50:00|356.74|356.59|357.14|356.89|357.14|356.94|356.74|356.59|10
1626897300000|2021-07-21 19:55:00|357.09|356.94|357.19|356.99|357.24|357.04|357.09|356.89|42
1626897600000|2021-07-21 20:00:00|357.24|356.94|357.14|356.99|357.24|356.99|357.14|356.94|15
1626897900000|2021-07-21 20:05:00|357.19|357.04|357.19|356.99|357.19|357.04|357.14|356.99|9
1626898200000|2021-07-21 20:10:00||356.94||356.94||356.99||356.94|1
1626898500000|2021-07-21 20:15:00||356.99||356.99||357.04||356.94|7
1626898800000|2021-07-21 20:20:00||357.04||356.94||357.04||356.94|5
1626899100000|2021-07-21 20:25:00||356.99||356.94||356.99||356.94|1
1626899400000|2021-07-21 20:30:00||356.99||356.94||356.99||356.94|0
1626900000000|2021-07-21 20:40:00|357.14|356.89|357.14|356.89|357.14|356.89|357.04|356.79|19
1626900300000|2021-07-21 20:45:00||356.84||356.84||356.89||356.84|2
1626900600000|2021-07-21 20:50:00|357.19||357.19||357.19||357.14||0
1626900900000|2021-07-21 20:55:00|357.14|356.89|357.14|356.84|357.19|356.99|357.14|356.84|14
1626901200000|2021-07-21 21:00:00|357.19|356.89|357.24|356.69|357.24|356.89|357.14|356.69|0
1626901500000|2021-07-21 21:05:00|357.34|356.74|357.34|356.69|357.34|357.14|357.34|356.69|5
1626901800000|2021-07-21 21:10:00|357.29|356.74|357.29|356.69|357.29|356.79|357.29|356.69|0
1626904800000|2021-07-21 22:00:00|357.19|356.59|357.19|356.59|357.29|356.69|357.19|356.59|0
1626905100000|2021-07-21 22:05:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1626905400000|2021-07-21 22:10:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1626907500000|2021-07-21 22:45:00|357.29|356.69|357.29|356.69|357.29|356.69|357.19|356.59|0
1626907800000|2021-07-21 22:50:00|357.19|356.59|357.19|356.59|357.19|356.59|357.19|356.59|0
1626908400000|2021-07-21 23:00:00|357.29|356.69|357.29|356.69|357.29|356.69|357.19|356.59|0
1626908700000|2021-07-21 23:05:00|357.19|356.59|357.19|356.59|357.19|356.59|357.19|356.59|0
1626909300000|2021-07-21 23:15:00|357.09|356.49|357.09|356.49|357.09|356.49|357.09|356.49|0
1626910200000|2021-07-21 23:30:00|356.99|356.39|356.99|356.39|357.09|356.49|356.99|356.39|0
1626910500000|2021-07-21 23:35:00|357.09|356.49|357.19|356.59|357.19|356.59|357.09|356.49|0
1626911400000|2021-07-21 23:50:00|357.29|356.69|357.19|356.59|357.29|356.69|357.19|356.59|0
1626911700000|2021-07-21 23:55:00|357.09|356.49|357.09|356.49|357.19|356.59|357.09|356.49|0
1626912000000|2021-07-22 00:00:00|356.99|356.39|357.09|356.49|357.09|356.49|356.99|356.39|0
1626912300000|2021-07-22 00:05:00|356.99|356.39|356.99|356.39|356.99|356.39|356.99|356.39|0
1626912600000|2021-07-22 00:10:00|357.09|356.49|357.09|356.49|357.09|356.49|356.99|356.39|0
1626912900000|2021-07-22 00:15:00|356.99|356.39|357.09|356.49|357.09|356.49|356.99|356.39|0
1626913500000|2021-07-22 00:25:00|356.99|356.39|356.99|356.39|356.99|356.39|356.99|356.39|0
1626913800000|2021-07-22 00:30:00|358.04|357.49|358.49|358.34|358.59|358.44|357.54|357.29|861
1626914100000|2021-07-22 00:35:00|358.44|358.29|358.14|357.99|358.44|358.29|357.94|357.79|797
1626914400000|2021-07-22 00:40:00|358.09|357.94|357.89|357.74|358.34|358.14|357.74|357.59|530
1626914700000|2021-07-22 00:45:00|357.84|357.69|357.99|357.84|358.09|357.94|357.79|357.64|428
1626915000000|2021-07-22 00:50:00|358.04|357.89|358.04|357.89|358.39|358.24|357.99|357.79|589
1626915300000|2021-07-22 00:55:00|358.09|357.84|358.44|358.29|358.44|358.29|357.99|357.84|342
1626915600000|2021-07-22 01:00:00|358.54|358.34|358.29|358.09|358.54|358.34|357.24|357.04|1331
1626915900000|2021-07-22 01:05:00|358.24|358.04|358.49|358.29|358.64|358.49|358.14|357.89|776
1626916200000|2021-07-22 01:10:00|358.44|358.34|358.49|358.29|358.84|358.69|358.29|358.14|736
1626916500000|2021-07-22 01:15:00|358.44|358.34|358.64|358.44|358.74|358.59|358.29|358.14|599
1626916800000|2021-07-22 01:20:00|358.69|358.49|358.84|358.69|359.04|358.89|358.69|358.44|626
1626917100000|2021-07-22 01:25:00|358.89|358.74|358.49|358.29|358.94|358.79|358.39|358.24|322
1626917400000|2021-07-22 01:30:00|358.44|358.34|358.24|358.09|358.59|358.44|358.04|357.89|343
1626917700000|2021-07-22 01:35:00|358.29|358.14|358.34|358.14|358.69|358.54|358.29|358.14|206
1626918000000|2021-07-22 01:40:00|358.39|358.19|358.24|358.09|358.49|358.34|358.19|357.99|279
1626918300000|2021-07-22 01:45:00|358.29|358.14|358.79|358.59|358.79|358.64|358.24|358.14|445
1626918600000|2021-07-22 01:50:00|358.84|358.64|358.54|358.39|358.89|358.74|358.54|358.39|163
1626918900000|2021-07-22 01:55:00|358.59|358.44|359.04|358.84|359.14|358.99|358.59|358.39|176
1626919200000|2021-07-22 02:00:00|358.99|358.89|359.79|359.59|359.79|359.64|358.99|358.79|784
1626919500000|2021-07-22 02:05:00|359.74|359.64|359.54|359.39|360.04|359.89|359.49|359.34|373
1626919800000|2021-07-22 02:10:00|359.59|359.44|359.69|359.49|359.89|359.74|359.44|359.29|409
1626920100000|2021-07-22 02:15:00|359.74|359.54|359.89|359.69|359.99|359.84|359.69|359.49|286
1626920400000|2021-07-22 02:20:00|359.94|359.74|360.29|360.09|360.29|360.09|359.94|359.74|420
1626920700000|2021-07-22 02:25:00|360.24|360.14|360.34|360.19|360.54|360.39|360.24|360.14|496
1626921000000|2021-07-22 02:30:00|360.39|360.24|360.54|360.39|360.79|360.64|360.39|360.19|539
1626921300000|2021-07-22 02:35:00|360.49|360.34|360.69|360.54|360.94|360.79|360.44|360.29|412
1626921600000|2021-07-22 02:40:00|360.74|360.59|360.89|360.74|361.14|360.99|360.69|360.54|554
1626921900000|2021-07-22 02:45:00|360.94|360.79|360.99|360.84|361.19|361.04|360.89|360.69|637
1626922200000|2021-07-22 02:50:00|361.04|360.89|361.29|361.14|361.44|361.24|360.99|360.89|773
1626922500000|2021-07-22 02:55:00|361.34|361.19|360.79|360.64|361.39|361.19|360.79|360.64|283
1626922800000|2021-07-22 03:00:00|360.74|360.54|360.69|360.54|360.99|360.84|360.59|360.44|365
1626923100000|2021-07-22 03:05:00|360.74|360.59|360.99|360.79|361.14|360.94|360.64|360.44|543
1626923400000|2021-07-22 03:10:00|360.94|360.84|361.04|360.84|361.14|360.99|360.94|360.79|453
1626923700000|2021-07-22 03:15:00|361.09|360.89|361.19|361.04|361.24|361.04|360.94|360.74|344
1626924000000|2021-07-22 03:20:00|361.24|361.09|360.74|360.59|361.24|361.09|360.74|360.59|630
1626924300000|2021-07-22 03:25:00|360.79|360.49|360.99|360.84|361.09|360.89|360.64|360.49|450
1626924600000|2021-07-22 03:30:00|361.04|360.89|360.74|360.59|361.04|360.89|360.74|360.59|153
1626924900000|2021-07-22 03:35:00|360.69|360.54|360.89|360.74|360.94|360.74|360.64|360.49|258
1626925200000|2021-07-22 03:40:00|360.99|360.84|361.19|361.04|361.29|361.14|360.99|360.84|463
1626925500000|2021-07-22 03:45:00|361.24|361.09|361.14|360.99|361.44|361.29|361.14|360.94|461
1626925800000|2021-07-22 03:50:00|361.19|361.04|361.09|360.94|361.19|361.04|361.04|360.84|237
1626926100000|2021-07-22 03:55:00|361.14|360.89|361.34|361.14|361.49|361.34|361.14|360.89|407
1626926400000|2021-07-22 04:00:00|361.29|361.19|361.59|361.39|361.64|361.49|361.29|361.19|515
1626926700000|2021-07-22 04:05:00|361.64|361.44|361.44|361.29|361.69|361.54|361.39|361.19|601
1626927000000|2021-07-22 04:10:00|361.49|361.24|361.54|361.39|361.54|361.39|361.29|361.09|402
1626927300000|2021-07-22 04:15:00|361.49|361.34|361.59|361.39|361.64|361.44|361.34|361.19|584
1626927600000|2021-07-22 04:20:00|361.64|361.44|361.64|361.44|361.64|361.49|361.54|361.34|475
1626927900000|2021-07-22 04:25:00|361.69|361.49|361.69|361.54|361.79|361.64|361.64|361.44|349
1626928200000|2021-07-22 04:30:00|361.64|361.49|361.79|361.59|361.94|361.79|361.64|361.44|736
1626928500000|2021-07-22 04:35:00|361.74|361.54|361.69|361.49|361.79|361.59|361.54|361.34|259
1626928800000|2021-07-22 04:40:00|361.64|361.54|361.59|361.39|361.69|361.54|361.54|361.39|90
1626929100000|2021-07-22 04:45:00|361.64|361.44|361.74|361.54|361.74|361.59|361.49|361.34|166
1626929400000|2021-07-22 04:50:00|361.69|361.59|361.79|361.64|361.89|361.69|361.64|361.49|148
1626929700000|2021-07-22 04:55:00|361.74|361.59|361.44|361.29|361.74|361.59|361.44|361.24|97
1626930000000|2021-07-22 05:00:00|361.39|361.24|361.49|361.34|361.54|361.39|361.04|360.89|358
1626930300000|2021-07-22 05:05:00|361.54|361.39|361.49|361.34|361.79|361.64|361.49|361.34|357
1626930600000|2021-07-22 05:10:00|361.44|361.29|361.54|361.34|361.54|361.39|361.34|361.19|185
1626930900000|2021-07-22 05:15:00|361.59|361.39|361.54|361.39|361.79|361.64|361.49|361.34|209
1626931200000|2021-07-22 05:20:00|361.59|361.34|361.49|361.34|361.64|361.44|361.44|361.29|185
1626931500000|2021-07-22 05:25:00|361.54|361.39|361.44|361.29|361.59|361.39|361.34|361.19|189
1626931800000|2021-07-22 05:30:00|361.39|361.24|361.64|361.49|361.64|361.49|361.39|361.24|126
1626932100000|2021-07-22 05:35:00|361.69|361.54|361.74|361.54|361.89|361.74|361.69|361.49|413
1626932400000|2021-07-22 05:40:00|361.79|361.59|361.59|361.44|361.84|361.69|361.59|361.44|137
1626932700000|2021-07-22 05:45:00|361.64|361.49|361.74|361.59|361.74|361.59|361.54|361.39|205
1626933000000|2021-07-22 05:50:00|361.79|361.64|361.89|361.69|362.04|361.89|361.79|361.64|279
1626933300000|2021-07-22 05:55:00|361.84|361.74|361.59|361.44|361.89|361.74|361.59|361.44|139
1626933600000|2021-07-22 06:00:00|361.64|361.49|361.59|361.44|361.79|361.64|361.54|361.34|122
1626933900000|2021-07-22 06:05:00|361.64|361.39|361.49|361.34|361.64|361.44|361.44|361.29|117
1626934200000|2021-07-22 06:10:00|361.54|361.29|361.39|361.24|361.54|361.34|361.34|361.19|124
1626934500000|2021-07-22 06:15:00|361.34|361.19|361.09|360.94|361.49|361.29|361.09|360.89|219
1626934800000|2021-07-22 06:20:00|361.14|360.99|361.19|361.04|361.34|361.14|361.09|360.94|322
1626935100000|2021-07-22 06:25:00|361.24|361.09|361.29|361.14|361.39|361.19|361.19|361.04|243
1626935400000|2021-07-22 06:30:00|361.34|361.09|361.49|361.29|361.49|361.34|361.19|360.99|186
1626935700000|2021-07-22 06:35:00|361.44|361.34|361.89|361.69|361.89|361.74|361.04|360.84|833
1626936000000|2021-07-22 06:40:00|361.84|361.74|361.49|361.34|361.94|361.79|361.49|361.34|140
1626936300000|2021-07-22 06:45:00|361.44|361.29|361.44|361.24|361.59|361.39|361.34|361.14|210
1626936600000|2021-07-22 06:50:00|361.39|361.19|361.14|360.94|361.39|361.19|361.09|360.94|132
1626936900000|2021-07-22 06:55:00|361.09|360.99|361.24|361.09|361.34|361.19|361.09|360.99|158
1626937200000|2021-07-22 07:00:00|361.29|361.04|361.24|361.09|361.79|361.64|361.19|361.04|534
1626937500000|2021-07-22 07:05:00|361.29|361.04|361.44|361.24|361.54|361.34|361.24|361.04|299
1626937800000|2021-07-22 07:10:00|361.49|361.29|361.59|361.39|361.59|361.44|361.44|361.24|218
1626938100000|2021-07-22 07:15:00|361.54|361.44|361.54|361.39|361.74|361.59|361.54|361.39|151
1626938400000|2021-07-22 07:20:00|361.59|361.44|361.64|361.44|361.74|361.54|361.49|361.34|178
1626938700000|2021-07-22 07:25:00|361.59|361.39|361.54|361.39|361.64|361.49|361.44|361.29|238
1626939000000|2021-07-22 07:30:00|361.49|361.34|361.39|361.24|361.64|361.49|361.39|361.24|321
1626939300000|2021-07-22 07:35:00|361.44|361.29|361.69|361.49|361.69|361.54|361.39|361.29|268
1626939600000|2021-07-22 07:40:00|361.64|361.44|361.59|361.44|361.69|361.54|361.54|361.39|261
1626939900000|2021-07-22 07:45:00|361.64|361.49|361.69|361.54|361.74|361.54|361.59|361.44|254
1626940200000|2021-07-22 07:50:00|361.64|361.49|361.74|361.59|361.79|361.64|361.59|361.44|326
1626940500000|2021-07-22 07:55:00|361.69|361.54|361.69|361.54|361.74|361.59|361.59|361.44|215
1626940800000|2021-07-22 08:00:00|361.74|361.49|361.69|361.54|361.74|361.54|361.54|361.39|220
1626941100000|2021-07-22 08:05:00|361.74|361.59|361.79|361.64|361.84|361.69|361.69|361.54|297
1626941400000|2021-07-22 08:10:00|361.74|361.59|362.04|361.89|362.14|361.99|361.74|361.59|635
1626941700000|2021-07-22 08:15:00|362.09|361.94|362.14|361.99|362.19|361.99|361.89|361.74|318
1626942000000|2021-07-22 08:20:00|362.19|362.04|362.14|361.99|362.39|362.19|362.14|361.94|665
1626942300000|2021-07-22 08:25:00|362.09|361.94|362.09|361.89|362.19|362.04|361.99|361.84|330
1626942600000|2021-07-22 08:30:00|362.04|361.94|362.14|361.94|362.14|361.99|361.99|361.84|374
1626942900000|2021-07-22 08:35:00|362.09|361.99|362.24|362.04|362.29|362.09|362.09|361.94|343
1626943200000|2021-07-22 08:40:00|362.19|362.09|362.04|361.84|362.24|362.09|361.94|361.79|328
1626943500000|2021-07-22 08:45:00|361.99|361.89|361.79|361.64|362.04|361.89|361.74|361.59|212
1626943800000|2021-07-22 08:50:00|361.69|361.54|361.84|361.69|361.89|361.74|361.64|361.49|314
1626944100000|2021-07-22 08:55:00|361.79|361.59|361.54|361.34|361.84|361.69|361.49|361.34|563
1626944400000|2021-07-22 09:00:00|361.64|361.39|361.39|361.19|361.69|361.54|361.24|361.09|374
1626944700000|2021-07-22 09:05:00|361.49|361.34|361.49|361.34|361.49|361.34|361.24|361.04|299
1626945000000|2021-07-22 09:10:00|361.44|361.29|361.54|361.34|361.54|361.39|361.29|361.09|211
1626945300000|2021-07-22 09:15:00|361.59|361.39|361.89|361.69|361.89|361.74|361.59|361.39|280
1626945600000|2021-07-22 09:20:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|3
1626945900000|2021-07-22 09:25:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|12
1626946200000|2021-07-22 09:30:00|361.99|361.39|362.09|361.49|362.09|361.49|361.99|361.39|0
1626946800000|2021-07-22 09:40:00|362.19|361.59|362.19|361.59|362.19|361.59|362.09|361.49|0
1626947100000|2021-07-22 09:45:00|362.09|361.49|362.19|361.59|362.19|361.59|362.09|361.49|0
1626947400000|2021-07-22 09:50:00|361.69|361.44|361.89|361.69|361.99|361.74|361.69|361.44|27
1626947700000|2021-07-22 09:55:00|361.94|361.64|361.79|361.64|361.94|361.64|361.79|361.64|7
1626948000000|2021-07-22 10:00:00|361.84|361.69|361.84|361.69|361.84|361.69|361.79|361.64|9
1626948300000|2021-07-22 10:05:00|361.79|361.64|361.74|361.59|361.84|361.69|361.64|361.49|43
1626948600000|2021-07-22 10:10:00|361.79|361.64|361.84|361.69|361.89|361.69|361.74|361.59|25
1626948900000|2021-07-22 10:15:00|361.89|361.74|361.94|361.79|361.94|361.79|361.79|361.64|34
1626949200000|2021-07-22 10:20:00|361.89|361.74|362.04|361.84|362.04|361.84|361.89|361.74|19
1626949500000|2021-07-22 10:25:00|361.99|361.79|361.94|361.79|361.99|361.79|361.94|361.79|6
1626949800000|2021-07-22 10:30:00|361.99|361.84|362.04|361.84|362.04|361.84|361.94|361.84|3
1626950100000|2021-07-22 10:35:00|361.99|361.89|361.99|361.84|362.04|361.89|361.99|361.84|9
1626950400000|2021-07-22 10:40:00|362.04|361.89|362.04|361.89|362.14|361.94|362.04|361.84|16
1626950700000|2021-07-22 10:45:00|362.09|361.94|362.19|362.04|362.19|362.04|362.09|361.94|15
1626951000000|2021-07-22 10:50:00|362.24|361.99|362.24|362.09|362.24|362.09|362.19|361.99|28
1626951300000|2021-07-22 10:55:00|362.19|362.04|362.19|362.04|362.24|362.09|362.19|362.04|26
1626951600000|2021-07-22 11:00:00|362.14|361.99|362.14|361.99|362.19|362.04|362.14|361.99|21
1626951900000|2021-07-22 11:05:00|362.09|361.94|362.14|361.99|362.14|361.99|362.04|361.89|14
1626952200000|2021-07-22 11:10:00|362.09|361.94|362.14|361.99|362.14|361.99|362.09|361.94|15
1626952500000|2021-07-22 11:15:00|362.09|361.94|362.04|361.89|362.14|361.99|362.04|361.89|12
1626952800000|2021-07-22 11:20:00|362.09|361.94|362.14|361.94|362.14|361.94|362.09|361.89|5
1626953100000|2021-07-22 11:25:00|362.09|361.89|361.99|361.84|362.14|361.94|361.99|361.84|24
1626953400000|2021-07-22 11:30:00|362.04|361.89|362.14|361.94|362.19|362.04|362.04|361.89|26
1626953700000|2021-07-22 11:35:00|362.09|361.99|362.04|361.79|362.09|361.99|361.84|361.69|75
1626954000000|2021-07-22 11:40:00|361.99|361.74|361.94|361.69|361.99|361.79|361.89|361.69|29
1626954300000|2021-07-22 11:45:00|362.04|361.74|362.19|361.94|362.24|361.94|362.04|361.69|44
1626954600000|2021-07-22 11:50:00|362.14|361.99|362.14|361.94|362.14|361.99|362.14|361.94|1
1626954900000|2021-07-22 11:55:00|362.19|361.99|362.19|362.04|362.24|362.04|362.09|361.94|37
1626955200000|2021-07-22 12:00:00|362.14|361.99|361.99|361.84|362.19|362.04|361.99|361.84|28
1626955500000|2021-07-22 12:05:00|361.94|361.79|361.99|361.79|362.04|361.79|361.94|361.74|12
1626955800000|2021-07-22 12:10:00|362.04||362.04||362.04||361.99||2
1626956100000|2021-07-22 12:15:00|362.09|361.84|362.09|361.94|362.14|361.94|362.09|361.84|21
1626956400000|2021-07-22 12:20:00|362.04|361.89|362.09|361.94|362.14|361.99|362.04|361.89|32
1626956700000|2021-07-22 12:25:00|362.14|361.99|362.09|361.94|362.14|361.99|362.09|361.89|13
1626957000000|2021-07-22 12:30:00|362.14|361.99|362.09|361.94|362.19|362.04|361.99|361.84|73
1626957300000|2021-07-22 12:35:00|362.04|361.89|361.74|361.59|362.04|361.89|361.74|361.59|92
1626957600000|2021-07-22 12:40:00|361.79|361.64|361.89|361.74|361.89|361.74|361.74|361.59|74
1626957900000|2021-07-22 12:45:00|361.94|361.69|361.99|361.79|361.99|361.79|361.89|361.69|41
1626958200000|2021-07-22 12:50:00|361.94|361.74|361.69|361.54|361.94|361.74|361.69|361.54|63
1626958500000|2021-07-22 12:55:00|361.74|361.59|361.94|361.79|361.94|361.79|361.69|361.54|54
1626958800000|2021-07-22 13:00:00|361.89|361.74|361.89|361.74|362.04|361.89|361.89|361.74|62
1626959100000|2021-07-22 13:05:00|361.94|361.79|361.94|361.79|361.99|361.84|361.89|361.74|12
1626959400000|2021-07-22 13:10:00|361.99|361.84|362.09|361.94|362.14|361.94|361.99|361.84|46
1626959700000|2021-07-22 13:15:00|362.14|361.99|362.19|362.04|362.29|362.09|362.14|361.99|45
1626960000000|2021-07-22 13:20:00|362.24|362.09|362.24|362.09|362.24|362.09|362.14|361.99|21
1626960300000|2021-07-22 13:25:00|362.19|362.04|362.24|362.09|362.29|362.14|362.19|362.04|48
1626960600000|2021-07-22 13:30:00|362.29|362.14|361.84|361.69|362.29|362.14|361.79|361.64|74
1626960900000|2021-07-22 13:35:00|361.79|361.64|361.59|361.44|361.79|361.64|361.29|361.09|71
1626961200000|2021-07-22 13:40:00|361.69|361.49|361.84|361.69|361.99|361.79|361.54|361.39|89
1626961500000|2021-07-22 13:45:00|361.89|361.74|361.29|361.09|361.89|361.74|361.29|361.04|137
1626961800000|2021-07-22 13:50:00|361.34|361.14|361.29|361.14|361.49|361.29|361.09|360.89|136
1626962100000|2021-07-22 13:55:00|361.24|361.04|361.24|360.99|361.34|361.14|361.04|360.89|72
1626962400000|2021-07-22 14:00:00|361.34|361.04|361.14|360.94|361.44|361.14|361.04|360.89|64
1626962700000|2021-07-22 14:05:00|361.09|360.99|361.14|360.94|361.24|361.04|360.99|360.84|61
1626963000000|2021-07-22 14:10:00|361.24|360.99|361.39|361.19|361.49|361.29|361.19|360.99|50
1626963300000|2021-07-22 14:15:00|361.44|361.14|361.29|361.14|361.44|361.19|361.24|361.09|42
1626963600000|2021-07-22 14:20:00|361.34|361.19|361.09|360.89|361.39|361.19|361.04|360.89|45
1626963900000|2021-07-22 14:25:00|361.04|360.94|360.99|360.84|361.14|360.94|360.99|360.84|45
1626964200000|2021-07-22 14:30:00|361.04|360.89|361.04|360.79|361.14|360.94|360.94|360.79|42
1626964500000|2021-07-22 14:35:00|360.99|360.84|361.14|360.99|361.19|360.99|360.94|360.79|28
1626964800000|2021-07-22 14:40:00|361.19|360.94|361.09|360.94|361.24|360.99|361.04|360.89|15
1626965100000|2021-07-22 14:45:00|361.04|360.89|361.04|360.89|361.09|360.94|360.94|360.74|45
1626965400000|2021-07-22 14:50:00|361.09|360.94|361.04|360.89|361.14|360.99|360.94|360.79|43
1626965700000|2021-07-22 14:55:00|361.09|360.94|360.89|360.74|361.14|360.94|360.89|360.74|99
1626966000000|2021-07-22 15:00:00|360.94|360.79|360.99|360.84|361.04|360.89|360.89|360.74|55
1626966300000|2021-07-22 15:05:00|361.04|360.89|361.19|360.99|361.19|360.99|360.94|360.79|62
1626966600000|2021-07-22 15:10:00||360.94||360.99||360.99||360.94|14
1626966900000|2021-07-22 15:15:00|361.24|361.04|361.14|360.99|361.24|361.04|361.14|360.99|27
1626967200000|2021-07-22 15:20:00|361.19|361.04|361.34|361.14|361.34|361.14|361.19|360.94|27
1626967500000|2021-07-22 15:25:00|361.29|361.09|361.19|361.04|361.34|361.09|361.04|360.89|37
1626967800000|2021-07-22 15:30:00|361.24|360.99|361.19|361.04|361.29|361.09|361.14|360.94|36
1626968100000|2021-07-22 15:35:00|361.24|360.99|361.24|361.09|361.34|361.14|361.24|360.99|37
1626968400000|2021-07-22 15:40:00|361.19|360.99|360.94|360.74|361.19|360.99|360.94|360.74|10
1626968700000|2021-07-22 15:45:00|360.89|360.69|361.09|360.84|361.09|360.84|360.84|360.64|21
1626969000000|2021-07-22 15:50:00|361.14|360.89|361.19|360.99|361.19|360.99|360.99|360.79|20
1626969300000|2021-07-22 15:55:00|361.14|360.94|361.19|360.94|361.24|360.99|361.14|360.94|9
1626969600000|2021-07-22 16:00:00|361.24|360.99|360.99|360.74|361.24|360.99|360.99|360.74|18
1626969900000|2021-07-22 16:05:00|360.89|360.79|360.64|360.44|360.89|360.79|360.64|360.44|60
1626970200000|2021-07-22 16:10:00|360.69|360.49|360.59|360.39|360.69|360.49|360.59|360.34|18
1626970500000|2021-07-22 16:15:00|360.54|360.44|360.74|360.54|360.74|360.54|360.54|360.44|25
1626970800000|2021-07-22 16:20:00|360.69|360.59|360.84|360.64|360.89|360.69|360.69|360.49|58
1626971100000|2021-07-22 16:25:00|360.79|360.69|361.09|360.89|361.09|360.89|360.79|360.64|16
1626971400000|2021-07-22 16:30:00|361.04|360.84|360.94|360.79|361.09|360.94|360.89|360.74|38
1626971700000|2021-07-22 16:35:00|360.99|360.84|361.34|361.09|361.34|361.09|360.99|360.84|24
1626972000000|2021-07-22 16:40:00|361.29|361.14|361.29|361.09|361.34|361.19|361.24|361.04|40
1626972300000|2021-07-22 16:45:00|361.24|361.04|361.29|361.09|361.39|361.19|361.19|360.99|26
1626972600000|2021-07-22 16:50:00|361.24|361.14|361.44|361.19|361.44|361.19|361.24|361.14|14
1626972900000|2021-07-22 16:55:00|361.39|361.29|361.54|361.34|361.54|361.34|361.39|361.29|18
1626973200000|2021-07-22 17:00:00|361.49|361.39|361.59|361.39|361.59|361.44|361.49|361.34|18
1626973500000|2021-07-22 17:05:00|361.64||361.59||361.64||361.59||7
1626973800000|2021-07-22 17:10:00|361.64||361.69||361.74||361.59||13
1626974100000|2021-07-22 17:15:00|361.64|361.49|361.74|361.54|361.74|361.54|361.59|361.49|11
1626974400000|2021-07-22 17:20:00|361.79|361.59|361.74|361.59|361.79|361.59|361.69|361.59|13
1626974700000|2021-07-22 17:25:00|361.79|361.54|361.59|361.44|361.79|361.54|361.59|361.39|27
1626975000000|2021-07-22 17:30:00|361.69|361.49|361.79|361.64|361.79|361.64|361.64|361.49|22
1626975300000|2021-07-22 17:35:00|361.84|361.59|361.84|361.59|361.84|361.64|361.79|361.59|9
1626975600000|2021-07-22 17:40:00|361.79||361.79||361.84||361.79||11
1626975900000|2021-07-22 17:45:00|361.84|361.54|361.89|361.69|361.89|361.69|361.84|361.54|14
1626976200000|2021-07-22 17:50:00|361.94|361.74|361.94|361.79|361.94|361.79|361.89|361.69|26
1626976500000|2021-07-22 17:55:00|361.99|361.84|361.99|361.79|361.99|361.84|361.94|361.79|22
1626976800000|2021-07-22 18:00:00|362.04||361.99||362.04||361.99||10
1626977100000|2021-07-22 18:05:00||361.74||361.74||361.74||361.74|13
1626977400000|2021-07-22 18:10:00|362.04|361.79|362.14|361.94|362.14|361.94|362.04|361.79|15
1626977700000|2021-07-22 18:15:00|362.09|361.99|362.09|361.79|362.14|361.99|361.94|361.79|14
1626978000000|2021-07-22 18:20:00|||||||||12
1626978300000|2021-07-22 18:25:00|||||||||11
1626978600000|2021-07-22 18:30:00|||||||||7
1626978900000|2021-07-22 18:35:00|362.14||362.14||362.14||362.09||12
1626979200000|2021-07-22 18:40:00|362.09||362.14||362.14||362.09||13
1626979500000|2021-07-22 18:45:00|362.19||362.09||362.19||362.09||6
1626979800000|2021-07-22 18:50:00|362.24|361.89|362.19|361.94|362.24|361.94|362.04|361.84|20
1626980100000|2021-07-22 18:55:00|362.24|361.99|362.34|362.14|362.39|362.14|362.24|361.99|12
1626980400000|2021-07-22 19:00:00|362.39||362.39||362.39||362.34||11
1626980700000|2021-07-22 19:05:00|362.34|362.19|362.14|361.94|362.44|362.19|362.14|361.94|28
1626981000000|2021-07-22 19:10:00|362.09|361.89|362.24|362.04|362.29|362.04|362.09|361.89|17
1626981300000|2021-07-22 19:15:00|362.19|361.99|362.14|361.94|362.19|361.99|362.04|361.84|15
1626981600000|2021-07-22 19:20:00|362.09|362.04|362.24|362.04|362.24|362.04|362.09|361.99|12
1626981900000|2021-07-22 19:25:00|362.29||362.29||362.29||362.29||11
1626982200000|2021-07-22 19:30:00|362.24|361.94|362.04|361.79|362.24|361.94|361.94|361.79|25
1626982500000|2021-07-22 19:35:00|361.99|361.74|361.89|361.64|362.04|361.74|361.79|361.64|18
1626982800000|2021-07-22 19:40:00|361.84|361.59|361.94|361.74|361.94|361.74|361.79|361.59|18
1626983100000|2021-07-22 19:45:00|361.89|361.79|361.99|361.74|361.99|361.79|361.89|361.69|13
1626983400000|2021-07-22 19:50:00|361.89|361.69|361.64|361.39|361.89|361.69|361.59|361.39|24
1626983700000|2021-07-22 19:55:00|361.59|361.34|361.34|361.09|361.74|361.39|361.24|361.04|97
1626984000000|2021-07-22 20:00:00|361.29|361.14|361.44|361.19|361.54|361.19|361.29|361.14|32
1626984300000|2021-07-22 20:05:00|361.39|361.24|361.54|361.29|361.54|361.29|361.34|361.24|8
1626984600000|2021-07-22 20:10:00|361.49||361.49||361.54||361.49||3
1626984900000|2021-07-22 20:15:00|361.54|361.34|361.54|361.34|361.54|361.34|361.49|361.34|0
1626985200000|2021-07-22 20:20:00|361.49|361.39|361.64|361.39|361.64|361.39|361.49|361.39|6
1626985500000|2021-07-22 20:25:00|361.69|361.44|361.69|361.49|361.69|361.49|361.69|361.44|1
1626985800000|2021-07-22 20:30:00|361.64||361.69||361.69||361.64||0
1626986100000|2021-07-22 20:35:00|361.64|361.44|361.64|361.44|361.69|361.44|361.59|361.44|1
1626986400000|2021-07-22 20:40:00|361.69|361.49|361.59|361.34|361.69|361.49|361.59|361.34|16
1626986700000|2021-07-22 20:45:00|361.64|361.39|361.64|361.39|361.64|361.44|361.59|361.34|1
1626987000000|2021-07-22 20:50:00|361.59|361.44|361.64|361.39|361.69|361.44|361.54|361.39|6
1626987300000|2021-07-22 20:55:00|361.54|361.24|361.59|361.34|361.64|361.39|361.49|361.24|37
1626987600000|2021-07-22 21:00:00|361.84|361.19|362.09|361.29|362.14|361.29|361.84|361.19|0
1626987900000|2021-07-22 21:05:00|361.84|361.34|361.79|361.29|361.84|361.34|361.79|361.29|0
1626988200000|2021-07-22 21:10:00|361.44|361.24|361.79|361.19|361.79|361.29|361.34|361.19|15
1626988500000|2021-07-22 21:15:00|361.69|361.09|361.79|361.19|361.79|361.19|361.69|361.09|0
1626990000000|2021-07-22 21:40:00|361.69|361.09|361.79|361.19|361.79|361.19|361.69|361.09|0
1626990300000|2021-07-22 21:45:00|361.69|361.09|361.69|361.09|361.69|361.09|361.69|361.09|0
1626991200000|2021-07-22 22:00:00|361.79|361.19|361.79|361.19|361.79|361.19|361.69|361.09|0
1626991500000|2021-07-22 22:05:00|361.69|361.09|361.69|361.09|361.69|361.09|361.69|361.09|0
1626993000000|2021-07-22 22:30:00|361.59|360.99|361.69|361.09|361.69|361.09|361.59|360.99|0
1626993300000|2021-07-22 22:35:00|361.59|360.99|361.59|360.99|361.59|360.99|361.59|360.99|0
1626993600000|2021-07-22 22:40:00|361.69|361.09|361.69|361.09|361.69|361.09|361.59|360.99|0
1626993900000|2021-07-22 22:45:00|361.59|360.99|361.59|360.99|361.69|361.09|361.59|360.99|0
1626994200000|2021-07-22 22:50:00|361.69|361.09|361.69|361.09|361.69|361.09|361.59|360.99|0
1626995100000|2021-07-22 23:05:00|361.79|361.19|361.69|361.09|361.79|361.19|361.69|361.09|0
1626996000000|2021-07-22 23:20:00|361.59|360.99|361.69|361.09|361.69|361.09|361.59|360.99|0
1626996600000|2021-07-22 23:30:00|361.59|360.99|361.59|360.99|361.69|361.09|361.59|360.99|0
1626996900000|2021-07-22 23:35:00|361.69|361.09|361.69|361.09|361.69|361.09|361.59|360.99|0
1626997200000|2021-07-22 23:40:00|361.59|360.99|361.59|360.99|361.69|361.09|361.59|360.99|0
1626997500000|2021-07-22 23:45:00|361.69|361.09|361.69|361.09|361.69|361.09|361.69|361.09|0
1626998400000|2021-07-23 00:00:00|361.59|360.99|361.59|360.99|361.59|360.99|361.49|360.89|0
1626999300000|2021-07-23 00:15:00|361.69|361.09|361.59|360.99|361.69|361.09|361.59|360.99|0
1626999600000|2021-07-23 00:20:00|361.69|361.09|361.69|361.09|361.69|361.09|361.69|361.09|0
1627000200000|2021-07-23 00:30:00|362.04|361.69|363.19|362.99|363.24|363.04|361.84|361.59|895
1627000500000|2021-07-23 00:35:00|363.14|363.04|362.94|362.79|363.24|363.04|362.79|362.59|730
1627000800000|2021-07-23 00:40:00|362.89|362.74|362.09|361.94|362.89|362.74|361.74|361.59|787
1627001100000|2021-07-23 00:45:00|362.14|361.99|361.84|361.64|362.34|362.14|361.64|361.39|707
1627001400000|2021-07-23 00:50:00|361.89|361.69|362.09|361.89|362.19|362.04|361.74|361.59|423
1627001700000|2021-07-23 00:55:00|362.14|361.94|361.84|361.69|362.19|362.04|361.79|361.54|243
1627002000000|2021-07-23 01:00:00|361.79|361.54|361.34|361.19|361.79|361.54|360.69|360.49|931
1627002300000|2021-07-23 01:05:00|361.29|361.09|361.64|361.44|361.74|361.54|361.29|361.09|252
1627002600000|2021-07-23 01:10:00|361.69|361.49|361.39|361.24|362.04|361.84|361.39|361.19|327
1627002900000|2021-07-23 01:15:00|361.44|361.29|361.24|361.09|361.49|361.29|361.19|361.04|327
1627003200000|2021-07-23 01:20:00|361.29|361.14|360.89|360.74|361.29|361.14|360.79|360.54|254
1627003500000|2021-07-23 01:25:00|360.94|360.79|361.49|361.29|361.54|361.34|360.84|360.69|422
1627003800000|2021-07-23 01:30:00|361.44|361.34|361.59|361.44|361.69|361.49|361.19|361.04|442
1627004100000|2021-07-23 01:35:00|361.54|361.34|361.54|361.34|361.69|361.49|361.34|361.14|302
1627004400000|2021-07-23 01:40:00|361.49|361.24|361.14|360.99|361.54|361.34|361.09|360.94|198
1627004700000|2021-07-23 01:45:00|361.19|361.04|360.94|360.74|361.24|361.09|360.89|360.74|194
1627005000000|2021-07-23 01:50:00|360.89|360.79|360.99|360.79|360.99|360.84|360.89|360.69|129
1627005300000|2021-07-23 01:55:00|360.94|360.84|360.64|360.49|360.99|360.84|360.64|360.49|129
1627005600000|2021-07-23 02:00:00|360.59|360.44|361.24|361.04|361.24|361.04|360.59|360.44|243
1627005900000|2021-07-23 02:05:00|361.19|361.09|361.19|360.99|361.24|361.09|361.09|360.94|95
1627006200000|2021-07-23 02:10:00|361.14|361.04|360.99|360.79|361.24|361.04|360.99|360.79|96
1627006500000|2021-07-23 02:15:00|361.04|360.84|360.79|360.64|361.09|360.89|360.79|360.64|120
1627006800000|2021-07-23 02:20:00|360.74|360.59|360.64|360.44|360.74|360.59|360.59|360.39|103
1627007100000|2021-07-23 02:25:00|360.59|360.49|360.59|360.39|360.64|360.49|360.49|360.29|91
1627007400000|2021-07-23 02:30:00|360.54|360.34|360.69|360.49|360.74|360.54|360.44|360.29|99
1627007700000|2021-07-23 02:35:00|360.64|360.54|360.64|360.49|360.74|360.59|360.54|360.39|75
1627008000000|2021-07-23 02:40:00|360.69|360.54|360.64|360.44|360.69|360.54|360.39|360.24|158
1627008300000|2021-07-23 02:45:00|360.59|360.49|360.54|360.39|360.59|360.49|360.49|360.34|66
1627008600000|2021-07-23 02:50:00|360.59|360.44|360.34|360.14|360.59|360.44|360.24|360.09|141
1627008900000|2021-07-23 02:55:00|360.29|360.19|360.14|359.99|360.39|360.24|360.14|359.99|90
1627009200000|2021-07-23 03:00:00|360.19|360.04|360.64|360.49|360.64|360.49|359.94|359.79|267
1627009500000|2021-07-23 03:05:00|360.59|360.44|360.84|360.69|360.84|360.69|360.59|360.44|262
1627009800000|2021-07-23 03:10:00|360.89|360.74|360.74|360.59|361.09|360.89|360.64|360.49|333
1627010100000|2021-07-23 03:15:00|360.79|360.54|360.99|360.79|361.04|360.84|360.59|360.44|114
1627010400000|2021-07-23 03:20:00|360.94|360.74|360.94|360.74|360.99|360.79|360.79|360.64|70
1627010700000|2021-07-23 03:25:00|360.99|360.79|360.89|360.69|361.14|360.94|360.84|360.69|253
1627011000000|2021-07-23 03:30:00|360.84|360.64|360.79|360.64|360.89|360.69|360.59|360.39|166
1627011300000|2021-07-23 03:35:00|360.84|360.59|360.64|360.44|360.99|360.79|360.54|360.34|719
1627011600000|2021-07-23 03:40:00|360.59|360.39|360.49|360.34|360.69|360.49|360.29|360.14|266
1627011900000|2021-07-23 03:45:00|360.54|360.39|360.24|360.09|360.54|360.39|360.19|360.04|465
1627012200000|2021-07-23 03:50:00|360.29|360.14|360.39|360.24|360.44|360.29|360.19|360.04|199
1627012500000|2021-07-23 03:55:00|360.34|360.19|360.24|360.09|360.49|360.29|360.19|359.99|242
1627012800000|2021-07-23 04:00:00|360.19|360.04|360.59|360.44|360.74|360.59|360.14|359.99|275
1627013100000|2021-07-23 04:05:00|360.54|360.39|360.64|360.49|360.74|360.59|360.49|360.29|324
1627013400000|2021-07-23 04:10:00|360.59|360.44|360.44|360.29|360.59|360.49|360.34|360.19|121
1627013700000|2021-07-23 04:15:00|360.39|360.24|360.89|360.74|360.89|360.74|360.39|360.24|272
1627014000000|2021-07-23 04:20:00|360.94|360.69|360.99|360.79|361.19|361.04|360.84|360.64|389
1627014300000|2021-07-23 04:25:00|360.94|360.84|360.69|360.49|360.99|360.84|360.69|360.49|39
1627014600000|2021-07-23 04:30:00|360.64|360.54|361.09|360.94|361.19|360.99|360.64|360.49|380
1627014900000|2021-07-23 04:35:00|361.14|360.99|360.94|360.79|361.24|361.09|360.94|360.74|249
1627015200000|2021-07-23 04:40:00|360.89|360.74|361.04|360.89|361.19|360.99|360.84|360.69|304
1627015500000|2021-07-23 04:45:00|360.99|360.84|360.94|360.74|361.09|360.89|360.89|360.69|282
1627015800000|2021-07-23 04:50:00|360.89|360.69|360.94|360.79|360.94|360.79|360.74|360.59|290
1627016100000|2021-07-23 04:55:00|360.99|360.74|361.04|360.89|361.09|360.94|360.94|360.74|54
1627016400000|2021-07-23 05:00:00|360.99|360.84|360.74|360.59|360.99|360.84|360.74|360.59|231
1627016700000|2021-07-23 05:05:00|360.79|360.64|360.64|360.44|360.79|360.64|360.59|360.39|128
1627017000000|2021-07-23 05:10:00|360.69|360.49|360.69|360.49|360.94|360.74|360.64|360.44|87
1627017300000|2021-07-23 05:15:00|360.64|360.54|360.64|360.44|360.84|360.69|360.64|360.44|96
1627017600000|2021-07-23 05:20:00|360.69|360.49|360.59|360.39|360.69|360.54|360.54|360.34|51
1627017900000|2021-07-23 05:25:00|360.69|360.44|360.69|360.49|360.84|360.64|360.69|360.44|94
1627018200000|2021-07-23 05:30:00|360.64|360.54|360.54|360.39|360.69|360.54|360.49|360.34|62
1627018500000|2021-07-23 05:35:00|360.49|360.34|360.69|360.54|360.74|360.59|360.49|360.29|184
1627018800000|2021-07-23 05:40:00|360.74|360.49|360.39|360.24|360.74|360.49|360.39|360.24|235
1627019100000|2021-07-23 05:45:00|360.34|360.19|360.34|360.19|360.49|360.34|360.34|360.14|150
1627019400000|2021-07-23 05:50:00|360.39|360.14|360.19|360.04|360.39|360.19|360.19|360.04|71
1627019700000|2021-07-23 05:55:00|360.24|360.09|360.14|359.94|360.24|360.09|360.09|359.94|94
1627020000000|2021-07-23 06:00:00|360.09|359.99|360.29|360.14|360.34|360.19|360.09|359.94|564
1627020300000|2021-07-23 06:05:00|360.34|360.09|360.54|360.39|360.64|360.49|360.29|360.09|512
1627020600000|2021-07-23 06:10:00|360.59|360.44|360.34|360.19|360.64|360.49|360.14|359.99|516
1627020900000|2021-07-23 06:15:00|360.39|360.24|360.54|360.39|360.59|360.39|360.19|360.04|339
1627021200000|2021-07-23 06:20:00|360.59|360.44|360.39|360.19|360.64|360.44|360.24|360.09|862
1627021500000|2021-07-23 06:25:00|360.34|360.24|360.24|360.09|360.34|360.24|360.19|359.99|259
1627021800000|2021-07-23 06:30:00|360.19|360.04|360.39|360.24|360.44|360.29|360.19|359.99|239
1627022100000|2021-07-23 06:35:00|360.44|360.29|360.54|360.39|360.54|360.39|360.29|360.14|459
1627022400000|2021-07-23 06:40:00|360.59|360.44|360.44|360.29|360.64|360.49|360.39|360.24|732
1627022700000|2021-07-23 06:45:00|360.39|360.24|360.29|360.14|360.39|360.24|360.19|360.04|85
1627023000000|2021-07-23 06:50:00|360.24|360.09|360.24|360.09|360.34|360.19|360.19|360.04|242
1627023300000|2021-07-23 06:55:00|360.29|360.14|360.24|360.09|360.34|360.19|360.19|360.04|94
1627023600000|2021-07-23 07:00:00|360.29|360.04|360.24|360.09|360.29|360.14|360.19|360.04|143
1627023900000|2021-07-23 07:05:00|360.29|360.14|360.29|360.14|360.29|360.14|360.19|360.04|343
1627024200000|2021-07-23 07:10:00|360.34|360.19|360.54|360.39|360.54|360.39|360.34|360.14|200
1627024500000|2021-07-23 07:15:00|360.49|360.34|360.14|359.99|360.54|360.39|360.09|359.94|787
1627024800000|2021-07-23 07:20:00|360.19|360.04|360.19|360.04|360.24|360.09|360.04|359.89|515
1627025100000|2021-07-23 07:25:00|360.14|359.99|360.24|360.09|360.34|360.19|360.14|359.99|295
1627025400000|2021-07-23 07:30:00|360.29|360.14|360.59|360.39|360.59|360.44|360.29|360.14|379
1627025700000|2021-07-23 07:35:00|360.54|360.34|360.34|360.19|360.59|360.44|360.34|360.19|483
1627026000000|2021-07-23 07:40:00|360.29|360.14|360.29|360.09|360.44|360.29|360.24|360.09|323
1627026300000|2021-07-23 07:45:00|360.24|360.04|360.19|360.04|360.29|360.14|360.09|359.94|366
1627026600000|2021-07-23 07:50:00|360.14|359.99|360.39|360.24|360.49|360.34|360.14|359.94|158
1627026900000|2021-07-23 07:55:00|360.44|360.29|360.44|360.29|360.44|360.29|360.29|360.14|384
1627027200000|2021-07-23 08:00:00|360.39|360.24|360.34|360.14|360.44|360.24|360.29|360.09|429
1627027500000|2021-07-23 08:05:00|360.29|360.19|360.54|360.39|360.59|360.39|360.29|360.14|195
1627027800000|2021-07-23 08:10:00|360.49|360.34|360.49|360.34|360.54|360.34|360.39|360.24|105
1627028100000|2021-07-23 08:15:00|360.54|360.39|360.69|360.54|360.74|360.54|360.39|360.24|457
1627028400000|2021-07-23 08:20:00|360.74|360.49|360.84|360.64|360.89|360.69|360.59|360.44|542
1627028700000|2021-07-23 08:25:00|360.89|360.69|360.94|360.74|360.94|360.74|360.74|360.54|349
1627029000000|2021-07-23 08:30:00|360.89|360.69|360.84|360.64|360.94|360.74|360.69|360.54|418
1627029300000|2021-07-23 08:35:00|360.89|360.69|360.89|360.74|361.09|360.89|360.79|360.64|460
1627029600000|2021-07-23 08:40:00|360.84|360.69|360.94|360.79|361.04|360.89|360.84|360.69|247
1627029900000|2021-07-23 08:45:00|360.89|360.74|361.24|361.04|361.24|361.04|360.89|360.74|374
1627030200000|2021-07-23 08:50:00|361.19|361.09|361.19|361.04|361.34|361.19|360.99|360.84|823
1627030500000|2021-07-23 08:55:00|361.24|361.09|361.19|360.99|361.24|361.09|361.09|360.89|291
1627030800000|2021-07-23 09:00:00|361.24|361.04|360.99|360.79|361.24|361.09|360.69|360.54|503
1627031100000|2021-07-23 09:05:00|360.89|360.69|361.09|360.94|361.29|361.09|360.84|360.69|497
1627031400000|2021-07-23 09:10:00|361.19|361.04|361.24|360.99|361.49|361.34|361.14|360.94|234
1627031700000|2021-07-23 09:15:00|361.29|361.04|361.49|361.34|361.49|361.34|361.29|361.04|45
1627032000000|2021-07-23 09:20:00|361.59|360.99|361.59|360.99|361.69|361.09|361.59|360.99|0
1627032300000|2021-07-23 09:25:00|361.69|361.09|361.59|360.99|361.69|361.09|361.59|360.99|9
1627032600000|2021-07-23 09:30:00|361.69|361.09|361.59|360.99|361.69|361.09|361.59|360.99|0
1627032900000|2021-07-23 09:35:00|361.69|361.09|361.69|361.09|361.69|361.09|361.69|361.09|0
1627033200000|2021-07-23 09:40:00|361.79|361.19|361.69|361.09|361.79|361.19|361.69|361.09|0
1627033500000|2021-07-23 09:45:00|361.79|361.19|361.79|361.19|361.79|361.19|361.69|361.09|0
1627033800000|2021-07-23 09:50:00|361.89|361.29|361.34|361.09|361.89|361.49|361.34|361.09|34
1627034100000|2021-07-23 09:55:00|361.29|361.14|361.09|360.89|361.34|361.14|361.09|360.89|11
1627034400000|2021-07-23 10:00:00|361.04|360.94|361.04|360.84|361.14|360.94|361.04|360.84|6
1627034700000|2021-07-23 10:05:00|361.09|360.89|361.09|360.89|361.14|360.94|361.04|360.89|1
1627035000000|2021-07-23 10:10:00|361.04|360.94|361.24|361.04|361.29|361.14|361.04|360.94|13
1627035300000|2021-07-23 10:15:00|361.19|360.99|361.19|360.99|361.19|360.99|361.19|360.99|1
1627035600000|2021-07-23 10:20:00||360.94||360.94||360.99||360.94|6
1627035900000|2021-07-23 10:25:00||360.99||360.94||360.99||360.94|0
1627036200000|2021-07-23 10:30:00||360.89||360.94||360.94||360.89|0
1627036500000|2021-07-23 10:35:00|361.24|360.99|361.24|361.04|361.24|361.09|361.24|360.94|6
1627036800000|2021-07-23 10:40:00|361.19|360.99|361.29|361.09|361.29|361.09|361.19|360.99|0
1627037100000|2021-07-23 10:45:00|361.24|361.04|361.24|361.09|361.29|361.09|361.24|361.04|1
1627037400000|2021-07-23 10:50:00|361.19|361.04|361.19|360.94|361.19|361.04|361.19|360.94|5
1627037700000|2021-07-23 10:55:00|361.14|360.89|361.19|360.99|361.24|361.04|361.09|360.89|12
1627038000000|2021-07-23 11:00:00|361.24||361.19||361.24||361.19||0
1627038300000|2021-07-23 11:05:00|361.04|360.94|361.14|360.94|361.14|360.99|360.99|360.84|7
1627038600000|2021-07-23 11:10:00|361.09|360.99|361.14|360.94|361.24|360.99|361.09|360.84|5
1627038900000|2021-07-23 11:15:00|361.09|360.89|361.24|361.04|361.24|361.04|361.09|360.89|7
1627039200000|2021-07-23 11:20:00|361.29|360.99|361.19|360.94|361.29|360.99|361.14|360.94|4
1627039500000|2021-07-23 11:25:00||360.99||360.89||360.99||360.84|37
1627039800000|2021-07-23 11:30:00|361.24|360.94|361.19|360.99|361.24|360.99|361.19|360.94|11
1627040100000|2021-07-23 11:35:00|361.24|361.09|361.24|361.04|361.29|361.09|361.24|361.04|3
1627040400000|2021-07-23 11:40:00|361.19|361.09|361.19|360.99|361.19|361.09|361.19|360.99|1
1627040700000|2021-07-23 11:45:00|361.14|360.94|361.09|360.89|361.14|360.99|361.09|360.89|0
1627041000000|2021-07-23 11:50:00|361.14|360.94|361.29|361.04|361.29|361.09|361.14|360.94|0
1627041300000|2021-07-23 11:55:00||361.09||361.04||361.09||361.04|1
1627041600000|2021-07-23 12:00:00|361.24|361.09|361.19|360.99|361.34|361.14|361.19|360.99|9
1627041900000|2021-07-23 12:05:00|361.24|361.04|361.19|360.99|361.29|361.04|361.19|360.99|18
1627042200000|2021-07-23 12:10:00|361.24|361.04|361.19|360.99|361.24|361.04|361.19|360.99|2
1627042500000|2021-07-23 12:15:00|361.24|360.94|361.24|361.04|361.29|361.04|361.24|360.94|0
1627042800000|2021-07-23 12:20:00|361.29|361.09|361.29|361.09|361.34|361.09|361.24|361.04|0
1627043100000|2021-07-23 12:25:00|361.34|361.04|361.24|361.04|361.34|361.04|361.24|361.04|0
1627043400000|2021-07-23 12:30:00|361.19|360.99|361.19|360.94|361.29|360.99|361.19|360.94|0
1627043700000|2021-07-23 12:35:00|361.04|360.99|360.99|360.79|361.09|360.99|360.94|360.79|182
1627044000000|2021-07-23 12:40:00|360.94|360.74|360.69|360.49|360.94|360.74|360.64|360.44|59
1627044300000|2021-07-23 12:45:00|360.74|360.54|360.64|360.49|360.79|360.59|360.64|360.44|111
1627044600000|2021-07-23 12:50:00|360.69|360.44|360.74|360.59|360.74|360.59|360.64|360.44|24
1627044900000|2021-07-23 12:55:00|360.79|360.64|360.84|360.64|360.84|360.69|360.74|360.64|13
1627045200000|2021-07-23 13:00:00|360.79|360.59|360.69|360.54|360.79|360.59|360.59|360.39|32
1627045500000|2021-07-23 13:05:00|360.74|360.49|360.64|360.44|360.74|360.54|360.64|360.44|12
1627045800000|2021-07-23 13:10:00|360.69|360.49|360.74|360.59|360.79|360.64|360.69|360.49|15
1627046100000|2021-07-23 13:15:00|360.79|360.64|360.74|360.59|360.79|360.64|360.74|360.54|33
1627046400000|2021-07-23 13:20:00|360.79|360.54|360.79|360.64|360.79|360.64|360.74|360.54|31
1627046700000|2021-07-23 13:25:00|360.84|360.59|360.79|360.64|360.84|360.64|360.74|360.59|16
1627047000000|2021-07-23 13:30:00|360.74|360.54|360.39|360.24|360.74|360.54|360.24|360.09|128
1627047300000|2021-07-23 13:35:00|360.34|360.19|360.04|359.84|360.44|360.19|360.04|359.84|50
1627047600000|2021-07-23 13:40:00|360.09|359.89|360.44|360.09|360.49|360.19|360.09|359.89|26
1627047900000|2021-07-23 13:45:00|360.39|360.14|360.24|360.04|360.39|360.19|360.24|360.04|112
1627048200000|2021-07-23 13:50:00|360.19|359.94|359.94|359.74|360.19|359.99|359.94|359.74|73
1627048500000|2021-07-23 13:55:00|359.99|359.79|359.99|359.79|360.09|359.89|359.89|359.69|44
1627048800000|2021-07-23 14:00:00|360.04|359.74|360.14|359.94|360.19|359.94|359.94|359.74|20
1627049100000|2021-07-23 14:05:00|360.09|359.89|360.19|359.94|360.24|360.04|360.04|359.79|5
1627049400000|2021-07-23 14:10:00|360.14|359.89|359.94|359.69|360.19|359.89|359.74|359.59|83
1627049700000|2021-07-23 14:15:00|359.99|359.74|359.99|359.74|360.14|359.94|359.94|359.74|15
1627050000000|2021-07-23 14:20:00|360.04|359.79|359.94|359.74|360.09|359.84|359.94|359.74|5
1627050300000|2021-07-23 14:25:00|359.89|359.79|360.14|359.89|360.14|359.89|359.89|359.64|54
1627050600000|2021-07-23 14:30:00|360.09|359.84|359.99|359.74|360.09|359.84|359.94|359.74|5
1627050900000|2021-07-23 14:35:00|360.04|359.79|359.94|359.79|360.09|359.84|359.94|359.79|13
1627051200000|2021-07-23 14:40:00|359.99|359.84|359.99|359.84|360.09|359.89|359.99|359.84|15
1627051500000|2021-07-23 14:45:00|360.04|359.79|360.04|359.84|360.09|359.84|359.89|359.69|28
1627051800000|2021-07-23 14:50:00|360.09|359.94|360.34|360.19|360.34|360.19|360.04|359.94|56
1627052100000|2021-07-23 14:55:00|360.29|360.14|360.34|360.14|360.34|360.14|360.24|360.09|13
1627052400000|2021-07-23 15:00:00|360.44|360.19|360.44|360.24|360.49|360.34|360.29|360.09|72
1627052700000|2021-07-23 15:05:00|360.39|360.29|360.44|360.24|360.44|360.29|360.39|360.24|5
1627053000000|2021-07-23 15:10:00|360.39|360.19|360.44|360.24|360.44|360.24|360.34|360.14|4
1627053300000|2021-07-23 15:15:00|360.49|360.29|360.54|360.39|360.64|360.49|360.44|360.24|27
1627053600000|2021-07-23 15:20:00|360.59|360.44|360.54|360.39|360.59|360.44|360.54|360.34|9
1627053900000|2021-07-23 15:25:00|360.64|360.49|360.74|360.54|360.74|360.54|360.59|360.39|15
1627054200000|2021-07-23 15:30:00|360.69|360.49|360.49|360.34|360.79|360.64|360.49|360.34|11
1627054500000|2021-07-23 15:35:00|360.54|360.39|360.54|360.34|360.69|360.49|360.54|360.34|5
1627054800000|2021-07-23 15:40:00|360.49|360.39|360.24|360.04|360.59|360.39|360.24|360.04|55
1627055100000|2021-07-23 15:45:00|360.14|359.99|360.44|360.24|360.49|360.24|360.14|359.94|14
1627055400000|2021-07-23 15:50:00|360.39|360.19|360.24|360.04|360.39|360.19|360.19|360.04|4
1627055700000|2021-07-23 15:55:00|360.29|360.09|360.19|359.99|360.34|360.09|360.19|359.99|10
1627056000000|2021-07-23 16:00:00|360.24|360.04|360.29|360.14|360.39|360.19|360.19|359.99|7
1627056300000|2021-07-23 16:05:00|360.24|359.99|360.24|359.99|360.24|360.04|360.14|359.94|18
1627056600000|2021-07-23 16:10:00|360.29|360.04|360.39|360.19|360.44|360.19|360.29|360.04|3
1627056900000|2021-07-23 16:15:00|360.44|360.14|360.44|360.24|360.44|360.24|360.39|360.14|5
1627057200000|2021-07-23 16:20:00|360.49|360.29|360.49|360.29|360.54|360.34|360.44|360.24|5
1627057500000|2021-07-23 16:25:00|360.54|360.24|360.44|360.24|360.54|360.29|360.39|360.19|1
1627057800000|2021-07-23 16:30:00|360.49|360.29|360.39|360.19|360.49|360.29|360.34|360.14|5
1627058100000|2021-07-23 16:35:00|360.34|360.24|360.44|360.29|360.44|360.29|360.34|360.14|2
1627058400000|2021-07-23 16:40:00|360.49|360.34|360.54|360.34|360.54|360.39|360.49|360.29|14
1627058700000|2021-07-23 16:45:00|360.59|360.39|360.59|360.44|360.64|360.49|360.54|360.39|1
1627059000000|2021-07-23 16:50:00|360.54|360.39|360.44|360.24|360.54|360.39|360.34|360.19|23
1627059300000|2021-07-23 16:55:00|360.39|360.19|360.54|360.34|360.54|360.34|360.39|360.19|6
1627059600000|2021-07-23 17:00:00|360.59|360.39|360.64|360.39|360.64|360.39|360.59|360.39|1
1627059900000|2021-07-23 17:05:00|360.69|360.49|360.84|360.59|360.84|360.59|360.69|360.49|14
1627060200000|2021-07-23 17:10:00|360.89||360.84||360.89||360.79||10
1627060500000|2021-07-23 17:15:00|360.89|360.69|360.99|360.79|361.04|360.79|360.89|360.69|3
1627060800000|2021-07-23 17:20:00||360.74||360.79||360.79||360.74|0
1627061100000|2021-07-23 17:25:00|361.04|360.84|361.04|360.79|361.04|360.84|360.99|360.79|3
1627061400000|2021-07-23 17:30:00|360.99|360.74|361.04|360.79|361.04|360.79|360.99|360.74|2
1627061700000|2021-07-23 17:35:00|360.99|360.74|360.99|360.74|361.04|360.74|360.94|360.69|5
1627062000000|2021-07-23 17:40:00|360.94|360.79|360.99|360.74|360.99|360.79|360.94|360.74|1
1627062300000|2021-07-23 17:45:00|361.04|360.79|361.04|360.79|361.04|360.79|360.99|360.74|1
1627062600000|2021-07-23 17:50:00|360.99|360.74|361.04|360.74|361.04|360.79|360.99|360.74|2
1627062900000|2021-07-23 17:55:00|360.99|360.69|360.94|360.69|361.04|360.74|360.94|360.69|1
1627063200000|2021-07-23 18:00:00|360.89|360.64|360.79|360.59|360.89|360.69|360.79|360.54|7
1627063500000|2021-07-23 18:05:00|360.84|360.64|360.89|360.74|360.89|360.74|360.84|360.64|4
1627063800000|2021-07-23 18:10:00|360.84|360.69|360.64|360.49|360.84|360.69|360.64|360.49|32
1627064100000|2021-07-23 18:15:00|360.69|360.44|360.49|360.29|360.69|360.44|360.44|360.29|71
1627064400000|2021-07-23 18:20:00|360.44|360.24|360.49|360.24|360.54|360.34|360.44|360.24|24
1627064700000|2021-07-23 18:25:00|360.44|360.29|360.44|360.24|360.44|360.29|360.39|360.19|20
1627065000000|2021-07-23 18:30:00|360.39|360.19|360.39|360.19|360.44|360.19|360.39|360.19|16
1627065300000|2021-07-23 18:35:00|360.34|360.14|360.54|360.34|360.54|360.34|360.34|360.09|3
1627065600000|2021-07-23 18:40:00|360.49|360.29|360.39|360.19|360.49|360.29|360.34|360.19|1
1627065900000|2021-07-23 18:45:00|360.44|360.24|360.44|360.24|360.44|360.24|360.34|360.14|4
1627066200000|2021-07-23 18:50:00|360.54|360.34|360.44|360.24|360.59|360.44|360.44|360.24|196
1627066500000|2021-07-23 18:55:00|360.39|360.19|360.64|360.39|360.64|360.39|360.39|360.19|1
1627066800000|2021-07-23 19:00:00|360.59||360.64||360.64||360.59||0
1627067100000|2021-07-23 19:05:00|360.59|360.34|360.59|360.39|360.64|360.39|360.59|360.34|7
1627067400000|2021-07-23 19:10:00|360.64|360.44|360.59|360.34|360.64|360.44|360.59|360.34|3
1627067700000|2021-07-23 19:15:00|360.64|360.39|360.64|360.49|360.69|360.49|360.59|360.34|15
1627068000000|2021-07-23 19:20:00|360.59|360.39|360.64|360.39|360.69|360.49|360.59|360.34|17
1627068300000|2021-07-23 19:25:00|360.69|360.54|360.74|360.54|360.74|360.54|360.64|360.49|1
1627068600000|2021-07-23 19:30:00|360.79|360.49|360.84|360.59|360.84|360.59|360.74|360.49|3
1627068900000|2021-07-23 19:35:00|360.89|360.64|360.99|360.79|361.04|360.89|360.84|360.59|12
1627069200000|2021-07-23 19:40:00|361.04|360.89|360.99|360.74|361.04|360.89|360.89|360.69|17
1627069500000|2021-07-23 19:45:00||360.79||360.79||360.79||360.79|0
1627069800000|2021-07-23 19:50:00|361.04||360.99||361.04||360.99||0
1627070100000|2021-07-23 19:55:00|361.04|360.74|361.04|360.74|361.04|360.79|360.99|360.74|2
1627070400000|2021-07-23 20:00:00|360.99|360.79|360.89|360.69|360.99|360.79|360.84|360.69|9
1627070700000|2021-07-23 20:05:00|360.94|360.74|360.99|360.69|360.99|360.74|360.89|360.69|2
1627071000000|2021-07-23 20:10:00||360.74||360.69||360.74||360.69|0
1627071300000|2021-07-23 20:15:00||360.74||360.69||360.74||360.69|0
1627071600000|2021-07-23 20:20:00|361.04|360.74|361.04|360.74|361.04|360.74|361.04|360.74|3
1627071900000|2021-07-23 20:25:00|360.99||360.99||360.99||360.99||0
1627072800000|2021-07-23 20:40:00|360.94|360.69|360.89|360.59|361.04|360.69|360.84|360.59|15
1627073100000|2021-07-23 20:45:00|360.74|360.64|360.89|360.54|360.89|360.64|360.74|360.49|1
1627073700000|2021-07-23 20:55:00|361.14|360.59|361.19|360.49|361.24|360.59|361.14|360.39|15
1627250400000|2021-07-25 22:00:00|361.39|360.79|361.29|360.69|361.39|360.79|361.29|360.69|0
1627250700000|2021-07-25 22:05:00|361.39|360.79|361.39|360.79|361.49|360.89|361.39|360.79|0
1627251600000|2021-07-25 22:20:00|361.49|360.89|361.39|360.79|361.49|360.89|361.39|360.79|0
1627252800000|2021-07-25 22:40:00|361.49|360.89|361.49|360.89|361.49|360.89|361.39|360.79|0
1627253100000|2021-07-25 22:45:00|361.39|360.79|361.49|360.89|361.49|360.89|361.39|360.79|0
1627253700000|2021-07-25 22:55:00|361.39|360.79|361.39|360.79|361.49|360.89|361.39|360.79|0
1627254000000|2021-07-25 23:00:00|361.49|360.89|361.39|360.79|361.49|360.89|361.39|360.79|0
1627254300000|2021-07-25 23:05:00|361.49|360.89|361.49|360.89|361.49|360.89|361.39|360.79|0
1627254600000|2021-07-25 23:10:00|361.39|360.79|361.49|360.89|361.49|360.89|361.39|360.79|0
1627255200000|2021-07-25 23:20:00|361.59|360.99|361.49|360.89|361.59|360.99|361.49|360.89|0
1627255500000|2021-07-25 23:25:00|361.39|360.79|361.49|360.89|361.49|360.89|361.39|360.79|0
1627255800000|2021-07-25 23:30:00|361.39|360.79|361.39|360.79|361.39|360.79|361.39|360.79|0
1627256100000|2021-07-25 23:35:00|361.49|360.89|361.39|360.79|361.49|360.89|361.39|360.79|0
1627256400000|2021-07-25 23:40:00|361.49|360.89|361.29|360.69|361.49|360.89|361.29|360.69|0
1627256700000|2021-07-25 23:45:00|361.39|360.79|361.29|360.69|361.39|360.79|361.29|360.69|0
1627257000000|2021-07-25 23:50:00|361.39|360.79|361.29|360.69|361.39|360.79|361.29|360.69|0
1627257300000|2021-07-25 23:55:00|361.39|360.79|361.29|360.69|361.39|360.79|361.29|360.69|0
1627257600000|2021-07-26 00:00:00|361.39|360.79|361.19|360.59|361.39|360.79|361.09|360.49|0
1627257900000|2021-07-26 00:05:00|361.09|360.49|361.09|360.49|361.19|360.59|361.09|360.49|0
1627258200000|2021-07-26 00:10:00|361.19|360.59|361.19|360.59|361.19|360.59|361.09|360.49|0
1627258500000|2021-07-26 00:15:00|361.09|360.49|360.99|360.39|361.09|360.49|360.99|360.39|0
1627258800000|2021-07-26 00:20:00|360.89|360.29|360.89|360.29|360.99|360.39|360.89|360.29|0
1627259100000|2021-07-26 00:25:00|360.99|360.39|360.89|360.29|360.99|360.39|360.89|360.29|0
1627259400000|2021-07-26 00:30:00|360.99|360.54|361.34|361.09|361.49|361.19|360.29|360.04|1723
1627259700000|2021-07-26 00:35:00|361.24|361.14|360.99|360.84|361.44|361.24|360.99|360.74|1313
1627260000000|2021-07-26 00:40:00|360.94|360.79|360.79|360.64|361.04|360.84|360.64|360.44|1055
1627260300000|2021-07-26 00:45:00|360.84|360.59|360.69|360.54|360.99|360.79|360.49|360.29|1163
1627260600000|2021-07-26 00:50:00|360.79|360.59|360.29|360.14|360.79|360.64|360.29|360.14|511
1627260900000|2021-07-26 00:55:00|360.24|360.09|360.29|360.09|360.39|360.19|359.84|359.69|433
1627261200000|2021-07-26 01:00:00|360.14|359.94|359.99|359.84|360.59|360.44|359.84|359.64|809
1627261500000|2021-07-26 01:05:00|360.04|359.79|359.34|359.14|360.04|359.79|359.09|358.89|1053
1627261800000|2021-07-26 01:10:00|359.29|359.09|358.54|358.39|359.29|359.14|358.54|358.39|649
1627262100000|2021-07-26 01:15:00|358.59|358.34|359.49|359.34|359.49|359.34|358.49|358.29|506
1627262400000|2021-07-26 01:20:00|359.54|359.29|359.54|359.39|359.79|359.64|359.44|359.29|263
1627262700000|2021-07-26 01:25:00|359.59|359.34|359.09|358.94|359.59|359.34|359.04|358.89|514
1627263000000|2021-07-26 01:30:00|359.14|358.99|359.69|359.49|359.84|359.64|359.09|358.94|3879
1627263300000|2021-07-26 01:35:00|359.74|359.54|359.09|358.94|359.74|359.59|358.99|358.79|3299
1627263600000|2021-07-26 01:40:00|359.04|358.89|359.29|359.14|359.39|359.24|358.99|358.84|716
1627263900000|2021-07-26 01:45:00|359.24|359.09|359.79|359.64|359.79|359.64|359.24|359.04|287
1627264200000|2021-07-26 01:50:00|359.74|359.59|359.84|359.64|359.99|359.79|359.69|359.54|191
1627264500000|2021-07-26 01:55:00|359.79|359.59|359.94|359.74|359.99|359.84|359.74|359.59|717
1627264800000|2021-07-26 02:00:00|359.89|359.79|359.94|359.74|360.04|359.84|359.84|359.64|124
1627265100000|2021-07-26 02:05:00|359.99|359.79|359.89|359.69|360.09|359.94|359.89|359.69|124
1627265400000|2021-07-26 02:10:00|359.94|359.74|359.74|359.54|359.99|359.79|359.49|359.34|157
1627265700000|2021-07-26 02:15:00|359.69|359.59|359.74|359.54|359.84|359.64|359.59|359.44|301
1627266000000|2021-07-26 02:20:00|359.69|359.49|359.89|359.74|359.89|359.74|359.69|359.49|1913
1627266300000|2021-07-26 02:25:00|359.84|359.69|359.84|359.64|359.99|359.79|359.74|359.59|87
1627266600000|2021-07-26 02:30:00|359.79|359.59|359.84|359.64|359.89|359.69|359.69|359.54|155
1627266900000|2021-07-26 02:35:00|359.79|359.59|359.74|359.59|359.89|359.69|359.49|359.34|206
1627267200000|2021-07-26 02:40:00|359.69|359.54|359.39|359.24|359.74|359.54|359.34|359.19|234
1627267500000|2021-07-26 02:45:00|359.44|359.29|359.34|359.14|359.49|359.29|359.29|359.14|602
1627267800000|2021-07-26 02:50:00|359.29|359.19|358.79|358.59|359.39|359.19|358.79|358.59|254
1627268100000|2021-07-26 02:55:00|358.74|358.64|359.04|358.89|359.24|359.04|358.74|358.54|235
1627268400000|2021-07-26 03:00:00|358.99|358.84|358.79|358.59|359.04|358.89|358.69|358.54|450
1627268700000|2021-07-26 03:05:00|358.74|358.54|358.54|358.39|358.74|358.54|358.54|358.39|313
1627269000000|2021-07-26 03:10:00|358.49|358.34|358.19|358.04|358.49|358.34|358.09|357.94|439
1627269300000|2021-07-26 03:15:00|358.14|357.99|358.49|358.29|358.54|358.34|358.14|357.99|249
1627269600000|2021-07-26 03:20:00|358.44|358.24|358.44|358.29|358.49|358.34|358.39|358.24|255
1627269900000|2021-07-26 03:25:00|358.39|358.24|358.54|358.39|358.54|358.39|358.39|358.24|234
1627270200000|2021-07-26 03:30:00|358.49|358.34|358.49|358.34|358.59|358.39|358.39|358.24|246
1627270500000|2021-07-26 03:35:00|358.54|358.29|358.59|358.44|358.74|358.59|358.44|358.29|326
1627270800000|2021-07-26 03:40:00|358.64|358.49|358.49|358.34|358.64|358.49|358.39|358.24|539
1627271100000|2021-07-26 03:45:00|358.44|358.29|358.69|358.54|358.69|358.54|358.44|358.29|673
1627271400000|2021-07-26 03:50:00|358.74|358.49|358.44|358.29|358.84|358.69|358.44|358.29|1083
1627271700000|2021-07-26 03:55:00|358.49|358.34|358.54|358.34|358.54|358.34|358.39|358.24|225
1627272000000|2021-07-26 04:00:00|358.49|358.24|358.44|358.29|358.54|358.34|358.39|358.24|239
1627272300000|2021-07-26 04:05:00|358.49|358.34|358.49|358.34|358.54|358.34|358.39|358.24|222
1627272600000|2021-07-26 04:10:00|358.44|358.29|358.49|358.34|358.59|358.44|358.44|358.29|358
1627272900000|2021-07-26 04:15:00|358.44|358.29|358.49|358.34|358.54|358.39|358.44|358.29|1550
1627273200000|2021-07-26 04:20:00|358.54|358.39|358.64|358.49|358.79|358.59|358.49|358.29|635
1627273500000|2021-07-26 04:25:00|358.59|358.44|358.54|358.34|358.64|358.49|358.54|358.34|386
1627273800000|2021-07-26 04:30:00|358.49|358.39|358.44|358.29|358.59|358.44|358.39|358.24|1010
1627274100000|2021-07-26 04:35:00|358.39|358.24|358.59|358.44|358.59|358.44|358.39|358.24|267
1627274400000|2021-07-26 04:40:00|358.54|358.39|358.59|358.44|358.59|358.44|358.49|358.29|276
1627274700000|2021-07-26 04:45:00|358.64|358.49|358.59|358.39|358.69|358.54|358.59|358.39|201
1627275000000|2021-07-26 04:50:00|358.64|358.49|358.59|358.44|358.69|358.54|358.49|358.34|357
1627275300000|2021-07-26 04:55:00|358.64|358.49|358.49|358.34|358.64|358.49|358.49|358.34|242
1627275600000|2021-07-26 05:00:00|358.44|358.29|358.44|358.29|358.49|358.29|358.34|358.19|185
1627275900000|2021-07-26 05:05:00|358.39|358.24|358.24|358.09|358.44|358.24|358.24|358.09|189
1627276200000|2021-07-26 05:10:00|358.29|358.14|358.34|358.14|358.34|358.14|358.19|358.04|229
1627276500000|2021-07-26 05:15:00|358.29|358.09|358.34|358.14|358.39|358.19|358.24|358.09|153
1627276800000|2021-07-26 05:20:00|358.29|358.19|358.34|358.14|358.44|358.29|358.19|358.04|465
1627277100000|2021-07-26 05:25:00|358.39|358.19|358.24|358.04|358.39|358.24|358.14|357.99|200
1627277400000|2021-07-26 05:30:00|358.19|357.99|357.94|357.79|358.24|357.99|357.89|357.74|496
1627277700000|2021-07-26 05:35:00|357.99|357.74|358.14|357.94|358.24|358.04|357.99|357.74|444
1627278000000|2021-07-26 05:40:00|358.09|357.99|357.99|357.79|358.14|357.99|357.89|357.74|278
1627278300000|2021-07-26 05:45:00|357.94|357.74|358.09|357.94|358.14|357.94|357.89|357.74|1752
1627278600000|2021-07-26 05:50:00|358.14|357.99|358.24|358.09|358.24|358.09|358.14|357.94|117
1627278900000|2021-07-26 05:55:00|358.29|358.14|358.39|358.19|358.44|358.29|358.29|358.14|176
1627279200000|2021-07-26 06:00:00|358.34|358.24|358.29|358.09|358.44|358.24|358.29|358.09|588
1627279500000|2021-07-26 06:05:00|358.24|358.14|357.89|357.74|358.44|358.24|357.89|357.69|483
1627279800000|2021-07-26 06:10:00|357.84|357.69|357.99|357.79|358.04|357.89|357.79|357.64|231
1627280100000|2021-07-26 06:15:00|357.94|357.84|357.84|357.69|357.99|357.84|357.79|357.64|164
1627280400000|2021-07-26 06:20:00|357.94|357.74|357.79|357.64|358.04|357.84|357.79|357.64|126
1627280700000|2021-07-26 06:25:00|357.74|357.59|357.99|357.84|358.04|357.89|357.74|357.59|197
1627281000000|2021-07-26 06:30:00|358.04|357.79|357.84|357.64|358.04|357.89|357.74|357.59|427
1627281300000|2021-07-26 06:35:00|357.79|357.59|357.74|357.59|357.94|357.74|357.69|357.49|553
1627281600000|2021-07-26 06:40:00|357.79|357.64|357.59|357.44|357.79|357.64|357.54|357.39|1110
1627281900000|2021-07-26 06:45:00|357.54|357.39|357.19|357.04|357.54|357.39|356.99|356.79|1041
1627282200000|2021-07-26 06:50:00|357.14|356.99|357.39|357.24|357.39|357.24|357.14|356.99|525
1627282500000|2021-07-26 06:55:00|357.34|357.19|357.19|357.04|357.39|357.24|357.14|356.94|1023
1627282800000|2021-07-26 07:00:00|357.14|356.99|357.69|357.49|357.69|357.54|357.14|356.99|602
1627283100000|2021-07-26 07:05:00|357.64|357.44|357.84|357.64|357.84|357.69|357.54|357.39|269
1627283400000|2021-07-26 07:10:00|357.79|357.59|357.54|357.39|357.79|357.64|357.44|357.29|303
1627283700000|2021-07-26 07:15:00|357.49|357.34|357.64|357.44|357.79|357.59|357.34|357.19|249
1627284000000|2021-07-26 07:20:00|357.69|357.49|357.49|357.34|357.74|357.54|357.49|357.34|188
1627284300000|2021-07-26 07:25:00|357.44|357.29|357.49|357.29|357.59|357.44|357.39|357.24|277
1627284600000|2021-07-26 07:30:00|357.44|357.34|357.79|357.64|357.79|357.64|357.44|357.34|372
1627284900000|2021-07-26 07:35:00|357.84|357.69|357.84|357.64|357.84|357.69|357.64|357.49|203
1627285200000|2021-07-26 07:40:00|357.79|357.59|357.49|357.34|357.84|357.59|357.44|357.29|1892
1627285500000|2021-07-26 07:45:00|357.54|357.39|357.44|357.24|357.59|357.39|357.34|357.19|430
1627285800000|2021-07-26 07:50:00|357.49|357.29|357.49|357.34|357.54|357.39|357.44|357.24|522
1627286100000|2021-07-26 07:55:00|357.54|357.29|357.64|357.49|357.74|357.59|357.49|357.29|1245
1627286400000|2021-07-26 08:00:00|357.59|357.44|357.14|356.94|357.64|357.49|357.09|356.94|785
1627286700000|2021-07-26 08:05:00|357.09|356.99|357.09|356.94|357.24|357.04|356.99|356.84|606
1627287000000|2021-07-26 08:10:00|357.04|356.89|357.49|357.34|357.49|357.34|356.99|356.84|928
1627287300000|2021-07-26 08:15:00|357.44|357.29|357.44|357.29|357.59|357.39|357.29|357.14|547
1627287600000|2021-07-26 08:20:00|357.49|357.24|357.59|357.39|357.59|357.44|357.39|357.24|453
1627287900000|2021-07-26 08:25:00|357.54|357.34|357.69|357.49|357.79|357.59|357.39|357.19|494
1627288200000|2021-07-26 08:30:00|357.74|357.54|358.04|357.89|358.04|357.89|357.59|357.39|1090
1627288500000|2021-07-26 08:35:00|357.99|357.84|358.24|358.04|358.24|358.09|357.79|357.64|486
1627288800000|2021-07-26 08:40:00|358.29|358.09|358.14|357.99|358.29|358.14|358.09|357.89|432
1627289100000|2021-07-26 08:45:00|358.19|358.04|358.29|358.09|358.34|358.14|358.14|357.99|354
1627289400000|2021-07-26 08:50:00|358.19|358.14|358.29|358.09|358.34|358.19|358.09|357.94|469
1627289700000|2021-07-26 08:55:00|358.24|358.14|358.49|358.34|358.54|358.39|358.19|358.04|597
1627290000000|2021-07-26 09:00:00|358.39|358.24|357.84|357.64|358.39|358.24|357.69|357.49|862
1627290300000|2021-07-26 09:05:00|357.89|357.74|358.29|358.09|358.39|358.14|357.79|357.64|764
1627290600000|2021-07-26 09:10:00|358.24|358.04|357.99|357.79|358.29|358.09|357.94|357.74|162
1627290900000|2021-07-26 09:15:00|358.04|357.84|358.24|358.09|358.34|358.19|358.04|357.84|169
1627291200000|2021-07-26 09:20:00|358.59|357.99|358.59|357.99|358.59|357.99|358.49|357.89|0
1627291500000|2021-07-26 09:25:00|358.69|358.09|358.49|357.89|358.69|358.09|358.49|357.89|6
1627291800000|2021-07-26 09:30:00|358.59|357.99|358.59|357.99|358.59|357.99|358.49|357.89|0
1627292100000|2021-07-26 09:35:00|358.49|357.89|358.59|357.99|358.59|357.99|358.49|357.89|0
1627292400000|2021-07-26 09:40:00|358.49|357.89|358.49|357.89|358.49|357.89|358.49|357.89|0
1627292700000|2021-07-26 09:45:00|358.59|357.99|358.69|358.09|358.69|358.09|358.59|357.99|0
1627293000000|2021-07-26 09:50:00|358.49|358.29|358.64|358.39|358.64|358.44|358.49|358.29|176
1627293300000|2021-07-26 09:55:00|358.69|358.44|358.69|358.49|358.69|358.49|358.59|358.39|3
1627293600000|2021-07-26 10:00:00|358.74|358.54|358.79|358.59|358.79|358.59|358.74|358.49|9
1627293900000|2021-07-26 10:05:00|358.84|358.64|358.84|358.64|358.84|358.69|358.79|358.59|5
1627294200000|2021-07-26 10:10:00|358.79|358.69|358.89|358.69|358.89|358.69|358.79|358.64|140
1627294500000|2021-07-26 10:15:00|358.84|358.74|358.79|358.64|358.89|358.74|358.79|358.64|13
1627294800000|2021-07-26 10:20:00|358.84|358.69|358.84|358.69|358.84|358.69|358.84|358.64|0
1627295100000|2021-07-26 10:25:00|358.89|358.64|358.84|358.64|358.89|358.69|358.84|358.64|0
1627295400000|2021-07-26 10:30:00|358.79|358.69|358.84|358.69|358.84|358.69|358.79|358.59|419
1627295700000|2021-07-26 10:35:00|358.79|358.64|358.79|358.64|358.79|358.69|358.79|358.64|2
1627296000000|2021-07-26 10:40:00|358.84|358.69|358.84|358.64|358.84|358.69|358.84|358.64|947
1627296300000|2021-07-26 10:45:00|358.89|358.69|358.94|358.74|358.94|358.74|358.89|358.69|1
1627296600000|2021-07-26 10:50:00|358.99|358.79|358.99|358.79|359.04|358.84|358.94|358.74|20
1627296900000|2021-07-26 10:55:00|358.94|358.74|358.79|358.59|358.99|358.74|358.79|358.59|11
1627297200000|2021-07-26 11:00:00|358.74|358.64|358.89|358.69|358.89|358.74|358.74|358.59|5
1627297500000|2021-07-26 11:05:00|358.84|358.74|358.84|358.64|358.89|358.74|358.84|358.64|4
1627297800000|2021-07-26 11:10:00|358.79|358.59|358.79|358.64|358.79|358.64|358.74|358.54|2
1627298100000|2021-07-26 11:15:00|358.74|358.59|358.74|358.59|358.79|358.59|358.74|358.59|48
1627298400000|2021-07-26 11:20:00|358.69|358.54|358.64|358.44|358.74|358.54|358.49|358.24|48
1627298700000|2021-07-26 11:25:00|358.69|358.49|358.69|358.44|358.69|358.54|358.64|358.39|6
1627299000000|2021-07-26 11:30:00|358.64|358.49|358.74|358.54|358.79|358.54|358.64|358.49|1
1627299300000|2021-07-26 11:35:00|358.79|358.59|359.04|358.84|359.04|358.84|358.79|358.59|5
1627299600000|2021-07-26 11:40:00|359.09|358.89|359.14|358.94|359.14|358.94|359.04|358.89|8
1627299900000|2021-07-26 11:45:00|359.09|358.99|359.14|358.94|359.14|358.99|359.09|358.94|0
1627300200000|2021-07-26 11:50:00|359.09|358.99|359.04|358.84|359.09|358.99|359.04|358.84|22
1627300500000|2021-07-26 11:55:00|359.09|358.79|359.14|358.84|359.14|358.84|358.99|358.79|1
1627300800000|2021-07-26 12:00:00|359.09|358.94|359.24|358.99|359.29|359.04|359.09|358.94|32
1627301100000|2021-07-26 12:05:00|359.19|359.04|359.14|358.94|359.24|359.04|359.14|358.94|2
1627301400000|2021-07-26 12:10:00|359.19|358.99|359.14|358.89|359.24|359.04|359.09|358.89|0
1627301700000|2021-07-26 12:15:00|359.09|358.94|359.14|358.99|359.24|359.04|359.09|358.89|5
1627302000000|2021-07-26 12:20:00|359.19|359.04|359.19|359.04|359.24|359.04|359.14|358.99|10
1627302300000|2021-07-26 12:25:00|359.24|358.99|359.14|358.89|359.24|358.99|359.09|358.89|7
1627302600000|2021-07-26 12:30:00|359.09|358.94|358.94|358.69|359.14|358.94|358.94|358.69|12
1627302900000|2021-07-26 12:35:00|358.99|358.74|358.94|358.74|358.99|358.79|358.89|358.69|6
1627303200000|2021-07-26 12:40:00|358.89|358.69|358.89|358.69|358.94|358.74|358.84|358.69|41
1627303500000|2021-07-26 12:45:00|358.84|358.64|358.84|358.64|358.84|358.69|358.84|358.54|33
1627303800000|2021-07-26 12:50:00|||||||||6
1627304100000|2021-07-26 12:55:00|358.89||358.84||358.89||358.84||1
1627304400000|2021-07-26 13:00:00|||||||||24
1627304700000|2021-07-26 13:05:00|358.89|358.69|358.84|358.69|358.89|358.69|358.84|358.69|2
1627305000000|2021-07-26 13:10:00|358.89|358.74|358.89|358.69|358.94|358.74|358.84|358.69|2
1627305300000|2021-07-26 13:15:00|358.94|358.74|359.04|358.79|359.04|358.84|358.94|358.69|18
1627305600000|2021-07-26 13:20:00||358.84||358.79||358.84||358.79|0
1627305900000|2021-07-26 13:25:00|358.99|358.84|358.99|358.79|358.99|358.84|358.99|358.79|0
1627306200000|2021-07-26 13:30:00|358.94|358.74|359.44|359.29|359.49|359.29|358.84|358.69|87
1627306500000|2021-07-26 13:35:00|359.49|359.24|359.64|359.49|359.69|359.49|359.44|359.24|68
1627306800000|2021-07-26 13:40:00|359.69|359.44|359.44|359.29|359.69|359.44|359.39|359.14|17
1627307100000|2021-07-26 13:45:00|359.49|359.34|359.39|359.19|359.59|359.39|359.24|359.04|15
1627307400000|2021-07-26 13:50:00|359.34|359.24|359.64|359.44|359.69|359.49|359.34|359.24|36
1627307700000|2021-07-26 13:55:00|359.59|359.39|359.89|359.69|359.94|359.74|359.54|359.39|31
1627308000000|2021-07-26 14:00:00|359.94|359.74|360.19|359.99|360.24|360.09|359.89|359.69|233
1627308300000|2021-07-26 14:05:00|360.14|359.94|360.09|359.89|360.29|360.14|360.04|359.89|17
1627308600000|2021-07-26 14:10:00|360.04|359.94|359.94|359.74|360.14|359.94|359.84|359.64|14
1627308900000|2021-07-26 14:15:00|359.89|359.69|359.94|359.69|360.04|359.84|359.89|359.69|25
1627309200000|2021-07-26 14:20:00|359.89|359.74|359.89|359.69|359.94|359.74|359.84|359.64|40
1627309500000|2021-07-26 14:25:00|359.84|359.64|359.79|359.59|359.89|359.74|359.79|359.59|10
1627309800000|2021-07-26 14:30:00|359.74|359.54|359.59|359.44|359.74|359.64|359.49|359.29|14
1627310100000|2021-07-26 14:35:00|359.54|359.39|359.49|359.29|359.59|359.39|359.49|359.29|6
1627310400000|2021-07-26 14:40:00|359.54|359.34|359.49|359.24|359.59|359.44|359.44|359.19|15
1627310700000|2021-07-26 14:45:00|359.54|359.19|359.74|359.54|359.74|359.54|359.54|359.19|44
1627311000000|2021-07-26 14:50:00|359.69|359.49|359.84|359.64|359.94|359.74|359.69|359.49|10
1627311300000|2021-07-26 14:55:00|359.79|359.59|359.84|359.59|359.94|359.74|359.74|359.59|8
1627311600000|2021-07-26 15:00:00|359.79|359.64|359.74|359.44|359.84|359.64|359.54|359.39|22
1627311900000|2021-07-26 15:05:00|359.79|359.49|359.79|359.49|359.79|359.49|359.74|359.44|5
1627312200000|2021-07-26 15:10:00||359.44||359.44||359.64||359.44|31
1627312500000|2021-07-26 15:15:00|359.84|359.49|359.79|359.49|359.84|359.49|359.79|359.44|1
1627312800000|2021-07-26 15:20:00|359.84|359.69|359.79|359.49|359.84|359.69|359.79|359.49|2
1627313100000|2021-07-26 15:25:00|359.69|359.39|359.99|359.74|359.99|359.84|359.69|359.39|103
1627313400000|2021-07-26 15:30:00|359.89|359.69|359.79|359.64|359.99|359.74|359.79|359.54|32
1627313700000|2021-07-26 15:35:00|359.84|359.59|360.09|359.84|360.09|359.89|359.84|359.59|6
1627314000000|2021-07-26 15:40:00||359.89||359.84||359.89||359.84|10
1627314300000|2021-07-26 15:45:00||359.89||359.89||359.89||359.84|1
1627314600000|2021-07-26 15:50:00|360.04|359.84|360.04|359.84|360.09|359.94|360.04|359.79|4
1627314900000|2021-07-26 15:55:00|359.99|359.89|359.89|359.64|359.99|359.89|359.89|359.64|67
1627315200000|2021-07-26 16:00:00|359.84|359.69|359.79|359.54|359.84|359.69|359.74|359.54|4
1627315500000|2021-07-26 16:05:00|359.74|359.49|359.69|359.49|359.79|359.49|359.54|359.39|12
1627315800000|2021-07-26 16:10:00|359.64|359.44|359.54|359.34|359.69|359.44|359.54|359.34|8
1627316100000|2021-07-26 16:15:00|359.59|359.39|359.54|359.34|359.59|359.39|359.44|359.29|8
1627316400000|2021-07-26 16:20:00|359.49|359.29|359.54|359.29|359.54|359.34|359.49|359.29|4
1627316700000|2021-07-26 16:25:00|359.49|359.34|359.54|359.29|359.54|359.34|359.49|359.29|2
1627317000000|2021-07-26 16:30:00|359.49|359.34|359.39|359.24|359.54|359.34|359.39|359.24|6
1627317300000|2021-07-26 16:35:00|359.44|359.29|359.34|359.14|359.49|359.34|359.29|359.14|16
1627317600000|2021-07-26 16:40:00|359.29|359.09|359.19|359.04|359.34|359.09|359.14|358.99|6
1627317900000|2021-07-26 16:45:00|359.14|358.99|359.29|359.09|359.34|359.14|359.14|358.99|34
1627318200000|2021-07-26 16:50:00|359.24|359.04|359.29|359.09|359.34|359.14|359.19|358.99|5
1627318500000|2021-07-26 16:55:00|359.24|359.14|359.39|359.19|359.39|359.19|359.24|359.14|3
1627318800000|2021-07-26 17:00:00|359.44|359.24|359.49|359.09|359.59|359.29|359.44|359.09|1
1627319100000|2021-07-26 17:05:00||359.19||359.24||359.24||359.19|2
1627319400000|2021-07-26 17:10:00|359.39|359.19|359.34|359.09|359.39|359.24|359.34|359.04|11
1627319700000|2021-07-26 17:15:00|359.29|359.19|359.34|359.14|359.34|359.19|359.29|359.09|4
1627320000000|2021-07-26 17:20:00|359.39|359.19|359.39|359.19|359.49|359.24|359.39|359.19|4
1627320300000|2021-07-26 17:25:00|359.44|359.24|359.34|359.09|359.44|359.24|359.29|359.09|7
1627320600000|2021-07-26 17:30:00|359.29|359.14|359.34|359.09|359.34|359.14|359.29|359.09|4
1627320900000|2021-07-26 17:35:00|359.29|359.04|359.29|359.04|359.34|359.09|359.29|359.04|2
1627321200000|2021-07-26 17:40:00|359.24|358.99|359.14|358.94|359.24|358.99|359.14|358.94|4
1627321500000|2021-07-26 17:45:00|359.09|358.89|359.09|358.89|359.09|358.89|359.04|358.89|4
1627321800000|2021-07-26 17:50:00|359.14|358.94|359.14|358.99|359.14|358.99|359.14|358.89|5
1627322100000|2021-07-26 17:55:00|359.19|359.04|359.14|358.94|359.24|359.04|359.14|358.89|3
1627322400000|2021-07-26 18:00:00|359.09|358.99|359.09|358.89|359.19|358.99|359.04|358.89|18
1627322700000|2021-07-26 18:05:00|359.14|358.94|359.19|358.99|359.19|359.04|359.14|358.94|2
1627323000000|2021-07-26 18:10:00|359.14|359.04|359.14|358.94|359.29|359.09|359.14|358.94|5
1627323300000|2021-07-26 18:15:00|359.09|358.89|359.29|359.09|359.29|359.09|359.04|358.89|8
1627323600000|2021-07-26 18:20:00|359.24|359.04|359.29|359.09|359.29|359.14|359.24|359.04|7
1627323900000|2021-07-26 18:25:00|359.34|359.14|359.29|359.14|359.34|359.19|359.19|359.04|10
1627324200000|2021-07-26 18:30:00|359.34|359.19|359.34|359.19|359.34|359.19|359.29|359.14|8
1627324500000|2021-07-26 18:35:00|359.29|359.14|359.34|359.09|359.39|359.19|359.24|359.09|7
1627324800000|2021-07-26 18:40:00|359.29|359.14|359.24|359.04|359.34|359.14|359.24|359.04|7
1627325100000|2021-07-26 18:45:00|359.29|359.09|359.34|359.14|359.34|359.14|359.29|359.09|5
1627325400000|2021-07-26 18:50:00|359.29|359.19|359.34|359.14|359.34|359.19|359.29|359.14|20
1627325700000|2021-07-26 18:55:00|359.39|359.19|359.39|359.19|359.49|359.29|359.39|359.19|33
1627326000000|2021-07-26 19:00:00|359.44|359.24|359.39|359.19|359.49|359.29|359.39|359.19|5
1627326300000|2021-07-26 19:05:00|359.44|359.24|359.39|359.19|359.44|359.24|359.34|359.19|8
1627326600000|2021-07-26 19:10:00|359.44|359.24|359.44|359.29|359.49|359.29|359.39|359.19|2
1627326900000|2021-07-26 19:15:00|359.49|359.24|359.44|359.29|359.49|359.34|359.44|359.24|3
1627327200000|2021-07-26 19:20:00|359.49|359.34|359.59|359.39|359.59|359.39|359.49|359.34|3
1627327500000|2021-07-26 19:25:00|359.64|359.44|359.64|359.44|359.64|359.44|359.59|359.44|0
1627327800000|2021-07-26 19:30:00|359.59|359.39|359.69|359.49|359.69|359.49|359.54|359.34|17
1627328100000|2021-07-26 19:35:00|359.64|359.44|359.74|359.54|359.74|359.59|359.64|359.44|4
1627328400000|2021-07-26 19:40:00|359.79|359.59|359.74|359.54|359.84|359.64|359.74|359.54|11
1627328700000|2021-07-26 19:45:00|359.79|359.59|359.89|359.69|359.89|359.74|359.79|359.59|11
1627329000000|2021-07-26 19:50:00|359.94|359.74|359.94|359.69|360.04|359.89|359.79|359.64|29
1627329300000|2021-07-26 19:55:00|359.89|359.79|360.39|360.19|360.44|360.24|359.89|359.79|51
1627329600000|2021-07-26 20:00:00|360.34|360.14|360.34|360.14|360.44|360.29|360.34|360.09|4
1627329900000|2021-07-26 20:05:00|360.29|360.09|360.29|360.09|360.29|360.09|360.24|360.04|1
1627330200000|2021-07-26 20:10:00|360.24|360.14|360.39|360.19|360.44|360.24|360.24|360.09|7
1627330500000|2021-07-26 20:15:00|360.34|360.14|360.34|360.14|360.34|360.19|360.29|360.09|2
1627330800000|2021-07-26 20:20:00|360.29||360.29||360.34||360.29||0
1627331100000|2021-07-26 20:25:00|360.34|360.09|360.29|360.09|360.34|360.09|360.29|360.04|1
1627331400000|2021-07-26 20:30:00|360.24|360.14|360.24|360.04|360.24|360.14|360.24|360.04|0
1627331700000|2021-07-26 20:35:00|||||||||1
1627332000000|2021-07-26 20:40:00|360.29|360.09|360.14|359.89|360.29|360.09|360.14|359.89|3
1627332300000|2021-07-26 20:45:00|360.19|359.94|360.09|359.89|360.19|359.94|360.09|359.89|7
1627332600000|2021-07-26 20:50:00|360.14|359.94|360.14|359.99|360.14|359.99|360.14|359.94|1
1627332900000|2021-07-26 20:55:00|360.19|359.94|360.29|359.99|360.29|360.04|360.19|359.94|21
1627333200000|2021-07-26 21:00:00|360.34|359.94|360.44|360.19|360.49|360.19|360.29|359.94|1
1627333500000|2021-07-26 21:05:00|360.39|360.24|360.39|359.94|360.39|360.29|360.29|359.94|2
1627333800000|2021-07-26 21:10:00|360.19|359.44|360.19|359.59|360.19|359.59|360.19|359.39|1
1627336500000|2021-07-26 21:55:00|360.29|359.69|360.19|359.59|360.29|359.69|360.19|359.59|0
1627336800000|2021-07-26 22:00:00|360.29|359.69|360.09|359.49|360.29|359.69|360.09|359.49|0
1627337100000|2021-07-26 22:05:00|360.19|359.59|360.09|359.49|360.19|359.59|360.09|359.49|0
1627337400000|2021-07-26 22:10:00|360.19|359.59|360.19|359.59|360.19|359.59|360.09|359.49|0
1627337700000|2021-07-26 22:15:00|360.09|359.49|360.09|359.49|360.19|359.59|360.09|359.49|0
1627339200000|2021-07-26 22:40:00|360.19|359.59|360.09|359.49|360.19|359.59|360.09|359.49|0
1627340400000|2021-07-26 23:00:00|360.19|359.59|360.19|359.59|360.19|359.59|360.09|359.49|0
1627340700000|2021-07-26 23:05:00|360.09|359.49|360.09|359.49|360.19|359.59|360.09|359.49|0
1627342500000|2021-07-26 23:35:00|359.99|359.39|360.09|359.49|360.09|359.49|359.99|359.39|0
1627342800000|2021-07-26 23:40:00|359.99|359.39|359.99|359.39|359.99|359.39|359.99|359.39|0
1627343100000|2021-07-26 23:45:00|360.09|359.49|360.09|359.49|360.09|359.49|359.99|359.39|0
1627343700000|2021-07-26 23:55:00|359.99|359.39|359.99|359.39|359.99|359.39|359.99|359.39|0
1627344000000|2021-07-27 00:00:00|359.89|359.29|359.89|359.29|359.99|359.39|359.89|359.29|0
1627344300000|2021-07-27 00:05:00|359.99|359.39|359.99|359.39|359.99|359.39|359.89|359.29|0
1627344600000|2021-07-27 00:10:00|359.89|359.29|359.99|359.39|359.99|359.39|359.89|359.29|0
1627344900000|2021-07-27 00:15:00|359.89|359.29|359.99|359.39|359.99|359.39|359.89|359.29|0
1627345200000|2021-07-27 00:20:00|359.89|359.29|359.89|359.29|359.89|359.29|359.89|359.29|0
1627345500000|2021-07-27 00:25:00|359.99|359.39|359.99|359.39|359.99|359.39|359.89|359.29|0
1627345800000|2021-07-27 00:30:00|359.59|359.04|360.19|359.99|360.24|360.04|359.49|359.04|2101
1627346100000|2021-07-27 00:35:00|360.24|360.04|359.89|359.69|360.24|360.04|359.59|359.44|988
1627346400000|2021-07-27 00:40:00|359.94|359.74|360.04|359.84|360.09|359.94|359.64|359.49|1554
1627346700000|2021-07-27 00:45:00|359.99|359.79|360.14|359.99|360.29|360.14|359.84|359.69|445
1627347000000|2021-07-27 00:50:00|360.19|360.04|360.04|359.89|360.24|360.04|359.74|359.59|1285
1627347300000|2021-07-27 00:55:00|360.09|359.84|360.29|360.14|360.39|360.19|359.99|359.84|216
1627347600000|2021-07-27 01:00:00|360.19|360.09|360.34|360.14|360.49|360.34|359.14|358.94|963
1627347900000|2021-07-27 01:05:00|360.29|360.09|360.09|359.89|360.34|360.14|360.04|359.79|1629
1627348200000|2021-07-27 01:10:00|360.04|359.84|360.09|359.89|360.49|360.34|359.79|359.59|416
1627348500000|2021-07-27 01:15:00|360.14|359.94|360.34|360.14|360.44|360.29|359.89|359.69|397
1627348800000|2021-07-27 01:20:00|360.39|360.19|360.09|359.89|360.39|360.24|359.69|359.54|2030
1627349100000|2021-07-27 01:25:00|360.14|359.94|360.19|360.04|360.24|360.09|359.89|359.74|171
1627349400000|2021-07-27 01:30:00|360.24|359.99|360.74|360.59|360.99|360.79|360.24|359.99|938
1627349700000|2021-07-27 01:35:00|360.79|360.64|361.53|361.38|361.58|361.43|360.74|360.54|3017
1627350000000|2021-07-27 01:40:00|361.58|361.43|361.53|361.38|361.63|361.48|361.38|361.18|491
1627350300000|2021-07-27 01:45:00|361.48|361.33|361.28|361.08|361.53|361.38|361.23|361.08|151
1627350600000|2021-07-27 01:50:00|361.33|361.13|361.58|361.38|361.63|361.48|361.28|361.13|1970
1627350900000|2021-07-27 01:55:00|361.63|361.43|361.48|361.33|361.68|361.53|361.48|361.33|219
1627351200000|2021-07-27 02:00:00|361.53|361.38|362.03|361.83|362.08|361.93|361.53|361.33|330
1627351500000|2021-07-27 02:05:00|361.98|361.78|361.78|361.58|361.98|361.78|361.73|361.53|189
1627351800000|2021-07-27 02:10:00|361.73|361.53|361.73|361.53|361.78|361.63|361.63|361.48|222
1627352100000|2021-07-27 02:15:00|361.68|361.58|361.33|361.18|361.68|361.58|361.23|361.08|194
1627352400000|2021-07-27 02:20:00|361.38|361.23|361.13|360.98|361.48|361.33|361.13|360.98|212
1627352700000|2021-07-27 02:25:00|361.18|361.03|360.78|360.58|361.18|361.03|360.73|360.58|167
1627353000000|2021-07-27 02:30:00|360.83|360.63|361.28|361.13|361.28|361.13|360.83|360.63|347
1627353300000|2021-07-27 02:35:00|361.33|361.18|361.23|361.03|361.58|361.43|361.23|361.03|385
1627353600000|2021-07-27 02:40:00|361.28|361.08|361.53|361.38|361.53|361.38|361.18|361.03|212
1627353900000|2021-07-27 02:45:00|361.58|361.43|361.38|361.18|361.63|361.48|361.33|361.18|306
1627354200000|2021-07-27 02:50:00|361.43|361.23|361.18|360.98|361.43|361.23|361.13|360.98|191
1627354500000|2021-07-27 02:55:00|361.23|361.03|361.23|361.03|361.23|361.08|360.93|360.73|2337
1627354800000|2021-07-27 03:00:00|361.28|361.08|361.23|361.03|361.48|361.33|361.18|361.03|183
1627355100000|2021-07-27 03:05:00|361.18|360.98|360.93|360.78|361.33|361.13|360.88|360.73|167
1627355400000|2021-07-27 03:10:00|360.98|360.83|360.98|360.83|361.13|360.98|360.88|360.73|143
1627355700000|2021-07-27 03:15:00|361.03|360.88|360.83|360.68|361.08|360.93|360.83|360.68|170
1627356000000|2021-07-27 03:20:00|360.88|360.73|360.83|360.63|361.08|360.93|360.83|360.63|245
1627356300000|2021-07-27 03:25:00|360.88|360.68|360.98|360.78|360.98|360.83|360.88|360.63|480
1627356600000|2021-07-27 03:30:00|360.93|360.83|360.73|360.58|361.03|360.88|360.73|360.58|519
1627356900000|2021-07-27 03:35:00|360.78|360.53|360.63|360.48|360.83|360.63|360.58|360.43|234
1627357200000|2021-07-27 03:40:00|360.68|360.53|360.53|360.33|360.73|360.53|360.48|360.33|773
1627357500000|2021-07-27 03:45:00|360.48|360.38|360.63|360.43|360.73|360.53|360.48|360.28|782
1627357800000|2021-07-27 03:50:00|360.58|360.38|360.58|360.43|360.68|360.53|360.23|360.08|784
1627358100000|2021-07-27 03:55:00|360.53|360.38|360.43|360.28|360.63|360.48|360.38|360.23|420
1627358400000|2021-07-27 04:00:00|360.48|360.33|360.13|359.98|360.48|360.33|360.13|359.93|388
1627358700000|2021-07-27 04:05:00|360.08|359.93|360.38|360.23|360.38|360.23|360.08|359.88|267
1627359000000|2021-07-27 04:10:00|360.43|360.18|360.53|360.33|360.53|360.33|360.28|360.08|207
1627359300000|2021-07-27 04:15:00|360.48|360.38|360.63|360.48|360.63|360.48|360.48|360.33|128
1627359600000|2021-07-27 04:20:00|360.68|360.53|360.68|360.48|360.73|360.58|360.63|360.48|128
1627359900000|2021-07-27 04:25:00|360.73|360.53|360.53|360.33|360.73|360.58|360.53|360.33|129
1627360200000|2021-07-27 04:30:00|360.58|360.38|360.48|360.28|360.63|360.48|360.43|360.28|284
1627360500000|2021-07-27 04:35:00|360.43|360.23|360.43|360.28|360.53|360.38|360.33|360.18|333
1627360800000|2021-07-27 04:40:00|360.48|360.33|360.43|360.28|360.53|360.38|360.43|360.23|288
1627361100000|2021-07-27 04:45:00|360.38|360.23|360.33|360.18|360.43|360.23|360.28|360.08|212
1627361400000|2021-07-27 04:50:00|360.38|360.23|360.28|360.13|360.43|360.28|360.23|360.08|376
1627361700000|2021-07-27 04:55:00|360.33|360.08|360.28|360.08|360.43|360.23|360.28|360.08|209
1627362000000|2021-07-27 05:00:00|360.33|360.18|360.18|359.98|360.38|360.23|360.13|359.98|268
1627362300000|2021-07-27 05:05:00|360.13|360.03|360.23|360.08|360.38|360.18|360.13|359.93|261
1627362600000|2021-07-27 05:10:00|360.18|360.03|359.93|359.78|360.18|360.03|359.93|359.73|180
1627362900000|2021-07-27 05:15:00|359.98|359.83|359.83|359.63|360.03|359.88|359.78|359.58|495
1627363200000|2021-07-27 05:20:00|359.78|359.68|359.63|359.48|359.83|359.68|359.63|359.48|156
1627363500000|2021-07-27 05:25:00|359.68|359.53|359.78|359.63|359.93|359.73|359.63|359.48|187
1627363800000|2021-07-27 05:30:00|359.73|359.58|359.43|359.28|359.88|359.73|359.43|359.28|518
1627364100000|2021-07-27 05:35:00|359.38|359.23|359.38|359.23|359.43|359.28|359.33|359.18|320
1627364400000|2021-07-27 05:40:00|359.43|359.28|359.18|359.03|359.48|359.28|359.03|358.83|498
1627364700000|2021-07-27 05:45:00|359.13|358.98|359.18|359.03|359.28|359.13|359.13|358.93|236
1627365000000|2021-07-27 05:50:00|359.23|358.98|359.18|359.03|359.23|359.08|359.13|358.93|1987
1627365300000|2021-07-27 05:55:00|359.23|358.98|359.48|359.33|359.68|359.48|359.23|358.98|410
1627365600000|2021-07-27 06:00:00|359.53|359.28|359.33|359.13|359.53|359.33|359.23|359.03|394
1627365900000|2021-07-27 06:05:00|359.28|359.18|359.43|359.23|359.43|359.28|359.23|359.03|1085
1627366200000|2021-07-27 06:10:00|359.48|359.28|359.43|359.28|359.53|359.33|359.33|359.13|341
1627366500000|2021-07-27 06:15:00|359.48|359.33|359.38|359.23|359.53|359.33|359.23|359.08|264
1627366800000|2021-07-27 06:20:00|359.43|359.28|359.43|359.23|359.53|359.38|359.33|359.18|131
1627367100000|2021-07-27 06:25:00|359.48|359.28|359.33|359.18|359.48|359.33|359.28|359.13|279
1627367400000|2021-07-27 06:30:00|359.28|359.13|359.23|359.08|359.28|359.13|358.98|358.83|422
1627367700000|2021-07-27 06:35:00|359.18|359.03|359.13|358.93|359.28|359.13|358.93|358.78|534
1627368000000|2021-07-27 06:40:00|359.08|358.88|358.93|358.78|359.13|358.93|358.83|358.63|421
1627368300000|2021-07-27 06:45:00|358.88|358.73|358.88|358.68|359.03|358.83|358.83|358.63|389
1627368600000|2021-07-27 06:50:00|358.83|358.63|359.03|358.83|359.03|358.83|358.73|358.58|565
1627368900000|2021-07-27 06:55:00|358.98|358.78|359.08|358.93|359.08|358.93|358.88|358.68|316
1627369200000|2021-07-27 07:00:00|359.03|358.88|358.73|358.53|359.03|358.88|358.58|358.38|490
1627369500000|2021-07-27 07:05:00|358.68|358.58|358.28|358.13|358.73|358.58|358.13|357.93|605
1627369800000|2021-07-27 07:10:00|358.23|358.08|358.23|358.08|358.53|358.38|358.18|358.03|488
1627370100000|2021-07-27 07:15:00|358.28|358.13|358.03|357.88|358.33|358.13|357.98|357.78|456
1627370400000|2021-07-27 07:20:00|358.08|357.93|358.33|358.18|358.38|358.23|357.93|357.78|756
1627370700000|2021-07-27 07:25:00|358.38|358.13|357.98|357.83|358.38|358.18|357.93|357.78|388
1627371000000|2021-07-27 07:30:00|357.93|357.78|357.88|357.73|358.13|357.93|357.78|357.63|596
1627371300000|2021-07-27 07:35:00|357.83|357.68|357.68|357.53|357.88|357.73|357.48|357.33|596
1627371600000|2021-07-27 07:40:00|357.63|357.48|358.03|357.88|358.03|357.88|357.48|357.33|675
1627371900000|2021-07-27 07:45:00|357.98|357.83|358.03|357.83|358.03|357.88|357.78|357.63|337
1627372200000|2021-07-27 07:50:00|357.98|357.78|358.08|357.93|358.13|357.98|357.73|357.58|592
1627372500000|2021-07-27 07:55:00|358.13|357.88|358.53|358.38|358.68|358.48|357.98|357.78|882
1627372800000|2021-07-27 08:00:00|358.58|358.33|358.83|358.68|358.88|358.73|358.53|358.33|832
1627373100000|2021-07-27 08:05:00|358.88|358.73|359.23|359.08|359.23|359.08|358.78|358.58|910
1627373400000|2021-07-27 08:10:00|359.28|359.13|358.88|358.73|359.33|359.18|358.88|358.68|721
1627373700000|2021-07-27 08:15:00|358.83|358.68|358.48|358.33|359.08|358.93|358.48|358.33|706
1627374000000|2021-07-27 08:20:00|358.43|358.28|358.43|358.28|358.48|358.33|358.23|358.03|2380
1627374300000|2021-07-27 08:25:00|358.38|358.23|358.48|358.28|358.48|358.33|358.23|358.08|704
1627374600000|2021-07-27 08:30:00|358.53|358.33|358.93|358.78|358.93|358.78|358.48|358.33|877
1627374900000|2021-07-27 08:35:00|358.98|358.83|359.08|358.93|359.13|358.93|358.93|358.78|825
1627375200000|2021-07-27 08:40:00|359.03|358.88|359.23|359.03|359.23|359.08|358.98|358.83|613
1627375500000|2021-07-27 08:45:00|359.18|358.98|359.33|359.13|359.38|359.23|359.18|358.98|486
1627375800000|2021-07-27 08:50:00|359.28|359.18|358.88|358.68|359.28|359.18|358.68|358.48|656
1627376100000|2021-07-27 08:55:00|358.83|358.63|358.83|358.63|358.88|358.68|358.43|358.23|918
1627376400000|2021-07-27 09:00:00|358.78|358.58|358.53|358.38|358.83|358.68|358.43|358.23|673
1627376700000|2021-07-27 09:05:00|358.58|358.43|358.63|358.48|358.68|358.53|358.43|358.23|416
1627377000000|2021-07-27 09:10:00|358.68|358.53|358.38|358.13|358.78|358.63|358.33|358.13|258
1627377300000|2021-07-27 09:15:00|358.33|358.18|358.33|358.18|358.53|358.28|358.08|357.93|467
1627377600000|2021-07-27 09:20:00|358.68|358.08|358.68|358.08|358.68|358.08|358.68|358.08|2
1627377900000|2021-07-27 09:25:00|||||||||14
1627378200000|2021-07-27 09:30:00|358.78|358.18|358.78|358.18|358.78|358.18|358.78|358.18|0
1627378500000|2021-07-27 09:35:00|358.88|358.28|358.98|358.38|359.08|358.48|358.88|358.28|0
1627378800000|2021-07-27 09:40:00|359.08|358.48|358.98|358.38|359.08|358.48|358.98|358.38|0
1627379100000|2021-07-27 09:45:00|359.08|358.48|358.98|358.38|359.08|358.48|358.98|358.38|0
1627379400000|2021-07-27 09:50:00|359.03|358.73|359.28|359.08|359.33|359.18|358.98|358.73|329
1627379700000|2021-07-27 09:55:00|359.33|359.13|359.03|358.83|359.33|359.13|358.98|358.78|41
1627380000000|2021-07-27 10:00:00|359.08|358.88|359.18|359.03|359.18|359.03|358.98|358.78|17
1627380300000|2021-07-27 10:05:00|359.23|359.08|359.38|359.23|359.43|359.23|359.23|358.98|45
1627380600000|2021-07-27 10:10:00|359.43|359.18|359.03|358.83|359.43|359.28|359.03|358.78|13
1627380900000|2021-07-27 10:15:00|359.08|358.88|359.18|358.93|359.18|358.93|359.03|358.83|3
1627381200000|2021-07-27 10:20:00|359.23|359.13|359.33|359.13|359.48|359.28|359.23|359.13|12
1627381500000|2021-07-27 10:25:00|359.38|359.18|359.43|359.23|359.43|359.23|359.33|359.08|24
1627381800000|2021-07-27 10:30:00|359.53|359.28|359.48|359.28|359.58|359.38|359.43|359.23|11
1627382100000|2021-07-27 10:35:00|359.53|359.33|359.53|359.33|359.63|359.43|359.53|359.33|0
1627382400000|2021-07-27 10:40:00|359.48|359.28|359.48|359.33|359.48|359.33|359.38|359.18|1
1627382700000|2021-07-27 10:45:00|359.53|359.28|359.68|359.43|359.68|359.43|359.43|359.23|85
1627383000000|2021-07-27 10:50:00|359.63|359.38|359.58|359.38|359.63|359.38|359.48|359.33|7
1627383300000|2021-07-27 10:55:00|359.63|359.43|359.68|359.53|359.68|359.53|359.63|359.43|3
1627383600000|2021-07-27 11:00:00|359.73|359.58|359.78|359.58|359.88|359.68|359.73|359.53|25
1627383900000|2021-07-27 11:05:00|359.83|359.63|359.88|359.68|359.88|359.68|359.78|359.58|0
1627384200000|2021-07-27 11:10:00|359.83|359.63|359.83|359.63|359.88|359.73|359.78|359.58|9
1627384500000|2021-07-27 11:15:00|359.78|359.58|359.83|359.58|359.83|359.63|359.73|359.53|8
1627384800000|2021-07-27 11:20:00|359.78|359.53|359.58|359.38|359.78|359.58|359.58|359.38|7
1627385100000|2021-07-27 11:25:00|359.63|359.43|359.73|359.53|359.73|359.53|359.63|359.43|2
1627385400000|2021-07-27 11:30:00|359.78|359.58|359.88|359.68|359.88|359.68|359.78|359.58|4
1627385700000|2021-07-27 11:35:00|359.83|359.73|360.03|359.83|360.08|359.88|359.83|359.73|11
1627386000000|2021-07-27 11:40:00|359.98|359.78|359.78|359.53|359.98|359.78|359.73|359.53|7
1627386300000|2021-07-27 11:45:00|359.83|359.58|359.63|359.48|359.83|359.63|359.63|359.43|0
1627386600000|2021-07-27 11:50:00|359.58|359.43|359.48|359.28|359.63|359.43|359.33|359.13|19
1627386900000|2021-07-27 11:55:00|359.43|359.33|359.48|359.28|359.53|359.33|359.43|359.28|8
1627387200000|2021-07-27 12:00:00|359.43|359.33|359.53|359.38|359.63|359.43|359.38|359.18|66
1627387500000|2021-07-27 12:05:00|359.58|359.43|359.38|359.13|359.58|359.43|359.33|359.13|10
1627387800000|2021-07-27 12:10:00|359.33|359.18|359.38|359.18|359.38|359.18|359.28|359.08|2
1627388100000|2021-07-27 12:15:00|359.33|359.13|359.18|359.03|359.33|359.13|359.13|358.98|59
1627388400000|2021-07-27 12:20:00|359.23|359.08|359.83|359.63|359.83|359.63|359.23|359.03|108
1627388700000|2021-07-27 12:25:00|359.88|359.68|359.93|359.68|359.93|359.68|359.73|359.53|75
1627389000000|2021-07-27 12:30:00|360.03|359.73|359.63|359.48|360.03|359.83|359.53|359.38|116
1627389300000|2021-07-27 12:35:00|359.68|359.43|360.18|360.03|360.18|360.03|359.68|359.43|145
1627389600000|2021-07-27 12:40:00|360.28|360.08|360.53|360.33|360.53|360.38|360.28|360.08|55
1627389900000|2021-07-27 12:45:00|360.48|360.28|360.73|360.53|360.73|360.53|360.48|360.28|15
1627390200000|2021-07-27 12:50:00|360.68|360.48|360.58|360.38|360.83|360.63|360.58|360.38|16
1627390500000|2021-07-27 12:55:00|360.63|360.33|360.68|360.48|360.68|360.48|360.63|360.33|16
1627390800000|2021-07-27 13:00:00|360.63|360.43|360.63|360.43|360.68|360.53|360.58|360.38|56
1627391100000|2021-07-27 13:05:00|360.58|360.38|360.48|360.28|360.58|360.38|360.38|360.18|119
1627391400000|2021-07-27 13:10:00|360.53|360.33|360.53|360.33|360.63|360.48|360.48|360.28|100
1627391700000|2021-07-27 13:15:00|360.48|360.28|360.53|360.23|360.53|360.38|360.48|360.23|22
1627392000000|2021-07-27 13:20:00|360.48|360.28|360.53|360.33|360.63|360.48|360.43|360.23|43
1627392300000|2021-07-27 13:25:00|360.48|360.28|360.58|360.38|360.68|360.53|360.48|360.28|115
1627392600000|2021-07-27 13:30:00|360.53|360.33|360.18|359.98|360.58|360.38|360.08|359.78|77
1627392900000|2021-07-27 13:35:00|360.13|359.93|359.93|359.73|360.28|360.08|359.88|359.73|294
1627393200000|2021-07-27 13:40:00|359.88|359.68|359.88|359.73|360.08|359.88|359.58|359.43|372
1627393500000|2021-07-27 13:45:00|359.98|359.68|360.18|359.98|360.28|360.13|359.93|359.63|298
1627393800000|2021-07-27 13:50:00|360.23|359.93|360.18|360.03|360.28|360.08|360.08|359.88|269
1627394100000|2021-07-27 13:55:00|360.23|359.98|359.98|359.63|360.23|360.03|359.88|359.63|15
1627394400000|2021-07-27 14:00:00|359.93|359.58|360.03|359.78|360.08|359.88|359.93|359.58|23
1627394700000|2021-07-27 14:05:00|359.98|359.83|359.88|359.73|360.08|359.88|359.78|359.63|266
1627395000000|2021-07-27 14:10:00|359.83|359.68|359.53|359.33|359.83|359.68|359.43|359.23|62
1627395300000|2021-07-27 14:15:00|359.48|359.28|359.63|359.43|359.63|359.43|359.33|359.18|57
1627395600000|2021-07-27 14:20:00|359.58|359.38|359.78|359.63|359.88|359.73|359.53|359.33|117
1627395900000|2021-07-27 14:25:00|359.83|359.58|360.03|359.83|360.08|359.88|359.68|359.53|47
1627396200000|2021-07-27 14:30:00|359.98|359.78|359.68|359.53|359.98|359.78|359.58|359.43|32
1627396500000|2021-07-27 14:35:00|359.73|359.48|359.78|359.58|359.88|359.68|359.58|359.38|45
1627396800000|2021-07-27 14:40:00|359.73|359.53|359.63|359.48|359.88|359.68|359.63|359.43|26
1627397100000|2021-07-27 14:45:00|359.58|359.43|359.68|359.48|359.83|359.63|359.58|359.43|27
1627397400000|2021-07-27 14:50:00|359.63|359.43|359.53|359.33|359.73|359.53|359.48|359.33|25
1627397700000|2021-07-27 14:55:00|359.58|359.38|360.03|359.83|360.23|360.03|359.58|359.33|55
1627398000000|2021-07-27 15:00:00|359.98|359.78|360.28|360.08|360.38|360.18|359.93|359.78|43
1627398300000|2021-07-27 15:05:00|360.33|360.13|360.18|359.98|360.33|360.13|360.08|359.93|32
1627398600000|2021-07-27 15:10:00|360.13|360.03|360.23|360.03|360.33|360.18|360.13|360.03|45
1627398900000|2021-07-27 15:15:00|360.18|359.98|359.93|359.78|360.23|360.03|359.93|359.78|45
1627399200000|2021-07-27 15:20:00|359.88|359.73|359.93|359.73|360.13|359.98|359.78|359.63|68
1627399500000|2021-07-27 15:25:00|359.98|359.78|360.23|360.03|360.23|360.03|359.88|359.68|43
1627399800000|2021-07-27 15:30:00|360.18|360.08|359.68|359.48|360.18|360.08|359.63|359.43|22
1627400100000|2021-07-27 15:35:00|359.63|359.43|359.53|359.38|359.73|359.53|359.48|359.33|155
1627400400000|2021-07-27 15:40:00|359.48|359.33|359.68|359.48|359.78|359.63|359.38|359.18|59
1627400700000|2021-07-27 15:45:00|359.73|359.53|359.53|359.33|359.83|359.63|359.48|359.33|131
1627401000000|2021-07-27 15:50:00|359.48|359.38|359.83|359.63|359.83|359.63|359.48|359.38|10
1627401300000|2021-07-27 15:55:00|359.78|359.68|359.83|359.63|359.83|359.68|359.68|359.48|12
1627401600000|2021-07-27 16:00:00|359.78|359.58|359.58|359.33|359.83|359.68|359.48|359.28|10
1627401900000|2021-07-27 16:05:00|359.53|359.38|359.63|359.43|359.68|359.48|359.28|359.08|23
1627402200000|2021-07-27 16:10:00|359.58|359.38|359.28|359.08|359.58|359.38|359.28|359.08|1
1627402500000|2021-07-27 16:15:00|359.33|359.13|359.43|359.23|359.53|359.33|359.28|359.08|3
1627402800000|2021-07-27 16:20:00|359.38|359.13|359.48|359.28|359.48|359.33|359.38|359.13|9
1627403100000|2021-07-27 16:25:00|359.43|359.23|359.58|359.43|359.58|359.43|359.38|359.23|8
1627403400000|2021-07-27 16:30:00|359.53|359.38|359.33|359.13|359.63|359.48|359.33|359.13|12
1627403700000|2021-07-27 16:35:00|359.38|359.18|359.58|359.33|359.58|359.38|359.38|359.18|16
1627404000000|2021-07-27 16:40:00|359.53|359.38|359.63|359.48|359.63|359.48|359.53|359.23|4
1627404300000|2021-07-27 16:45:00|359.68|359.43|359.48|359.33|359.68|359.53|359.48|359.33|8
1627404600000|2021-07-27 16:50:00|359.53|359.38|359.33|359.08|359.68|359.53|359.33|359.08|10
1627404900000|2021-07-27 16:55:00|359.28|359.03|359.23|359.03|359.33|359.08|359.08|358.88|31
1627405200000|2021-07-27 17:00:00|359.18|358.98|359.18|358.93|359.38|359.13|359.18|358.88|9
1627405500000|2021-07-27 17:05:00|359.13|358.88|359.38|359.18|359.38|359.23|359.13|358.88|37
1627405800000|2021-07-27 17:10:00|359.33|359.23|359.18|358.93|359.43|359.28|359.13|358.93|6
1627406100000|2021-07-27 17:15:00|359.23|358.98|359.13|358.88|359.23|359.03|359.03|358.83|1
1627406400000|2021-07-27 17:20:00|359.08|358.83|359.03|358.78|359.08|358.88|358.93|358.73|6
1627406700000|2021-07-27 17:25:00|358.98|358.83|359.13|358.93|359.13|358.93|358.93|358.73|48
1627407000000|2021-07-27 17:30:00|359.08|358.88|359.18|358.93|359.18|358.93|359.03|358.83|3
1627407300000|2021-07-27 17:35:00|359.13|358.98|359.43|359.28|359.43|359.28|359.13|358.98|55
1627407600000|2021-07-27 17:40:00|359.48|359.23|359.48|359.28|359.53|359.33|359.38|359.18|2
1627407900000|2021-07-27 17:45:00|359.53|359.33|359.73|359.53|359.73|359.53|359.48|359.28|8
1627408200000|2021-07-27 17:50:00|359.68|359.48|359.58|359.38|359.68|359.48|359.48|359.28|15
1627408500000|2021-07-27 17:55:00|359.63|359.43|359.38|359.18|359.63|359.43|359.33|359.13|3
1627408800000|2021-07-27 18:00:00|359.33|359.13|359.48|359.28|359.53|359.33|359.33|359.13|2
1627409100000|2021-07-27 18:05:00|359.53|359.33|359.48|359.18|359.53|359.33|359.38|359.18|0
1627409400000|2021-07-27 18:10:00|359.53|359.23|359.63|359.48|359.63|359.48|359.53|359.23|2
1627409700000|2021-07-27 18:15:00|359.68|359.53|359.93|359.73|360.03|359.83|359.68|359.53|32
1627410000000|2021-07-27 18:20:00|359.98|359.78|360.08|359.88|360.13|359.93|359.93|359.73|13
1627410300000|2021-07-27 18:25:00|360.13|359.83|360.03|359.83|360.13|359.88|359.83|359.68|40
1627410600000|2021-07-27 18:30:00|359.98|359.78|360.08|359.88|360.08|359.93|359.98|359.78|11
1627410900000|2021-07-27 18:35:00|360.03|359.93|360.03|359.83|360.23|360.08|359.98|359.78|29
1627411200000|2021-07-27 18:40:00|360.08|359.88|360.08|359.93|360.18|359.98|360.03|359.83|15
1627411500000|2021-07-27 18:45:00|360.13|359.98|360.28|360.08|360.28|360.13|360.13|359.98|6
1627411800000|2021-07-27 18:50:00|360.23|360.03|360.13|359.93|360.28|360.13|360.08|359.88|4
1627412100000|2021-07-27 18:55:00|360.18|359.98|360.48|360.33|360.53|360.33|360.18|359.98|9
1627412400000|2021-07-27 19:00:00|360.53|360.28|360.63|360.38|360.63|360.43|360.53|360.28|5
1627412700000|2021-07-27 19:05:00|360.58|360.43|360.58|360.43|360.58|360.43|360.58|360.33|0
1627413000000|2021-07-27 19:10:00|360.53|360.38|360.28|360.08|360.53|360.38|360.28|360.03|0
1627413300000|2021-07-27 19:15:00|360.33|360.13|360.28|360.08|360.33|360.13|360.23|360.08|14
1627413600000|2021-07-27 19:20:00|360.33|360.13|360.28|360.08|360.33|360.13|360.23|360.08|371
1627413900000|2021-07-27 19:25:00|360.23|360.13|360.28|360.08|360.33|360.18|360.23|360.08|6
1627414200000|2021-07-27 19:30:00|360.23|359.98|360.18|359.93|360.28|360.08|360.08|359.88|13
1627414500000|2021-07-27 19:35:00|360.13|359.88|360.18|360.03|360.18|360.03|359.93|359.73|15
1627414800000|2021-07-27 19:40:00|360.13|359.98|360.23|359.93|360.23|359.98|360.03|359.88|3
1627415100000|2021-07-27 19:45:00|360.28|359.98|360.18|359.98|360.28|359.98|360.08|359.98|107
1627415400000|2021-07-27 19:50:00|360.23|360.03|360.33|360.18|360.43|360.18|360.23|360.03|214
1627415700000|2021-07-27 19:55:00|360.28|360.13|360.63|360.38|360.63|360.38|360.28|360.08|145
1627416000000|2021-07-27 20:00:00|360.68|360.33|360.38|360.08|360.68|360.38|360.38|360.08|18
1627416300000|2021-07-27 20:05:00|360.33|360.03|360.33|359.98|360.33|360.03|360.33|359.98|0
1627416600000|2021-07-27 20:10:00|360.28|359.93|360.28|359.98|360.33|359.98|360.08|359.88|5
1627416900000|2021-07-27 20:15:00|360.23||360.23||360.23||360.23||0
1627417800000|2021-07-27 20:30:00|360.28|359.93|360.28|359.98|360.33|359.98|360.18|359.88|1
1627418100000|2021-07-27 20:35:00|360.23||360.28||360.28||360.23||0
1627418400000|2021-07-27 20:40:00|360.23|359.93|360.28|359.98|360.28|360.13|360.23|359.93|28
1627418700000|2021-07-27 20:45:00|360.23|360.13|360.23|360.08|360.28|360.13|360.23|360.03|2
1627419000000|2021-07-27 20:50:00|360.28||360.23||360.28||360.23||5
1627419300000|2021-07-27 20:55:00|360.33|360.13|360.28|359.78|360.33|360.13|360.13|359.73|20
1627419600000|2021-07-27 21:00:00|360.33|359.83|360.23|359.83|360.33|359.83|360.18|359.83|0
1627419900000|2021-07-27 21:05:00||359.88||359.88||360.03||359.83|0
1627420200000|2021-07-27 21:10:00|360.18|360.03|360.38|359.78|360.38|360.03|360.18|359.78|9
1627420800000|2021-07-27 21:20:00|360.28|359.68|360.28|359.68|360.38|359.78|360.18|359.58|0
1627421100000|2021-07-27 21:25:00|360.18|359.58|360.28|359.68|360.28|359.68|360.18|359.58|0
1627421400000|2021-07-27 21:30:00|360.18|359.58|360.28|359.68|360.28|359.68|360.18|359.58|0
1627422300000|2021-07-27 21:45:00|360.38|359.78|360.28|359.68|360.38|359.78|360.28|359.68|0
1627422900000|2021-07-27 21:55:00|360.38|359.78|360.28|359.68|360.38|359.78|360.28|359.68|0
1627423200000|2021-07-27 22:00:00|360.38|359.78|360.48|359.88|360.58|359.98|360.28|359.68|0
1627423500000|2021-07-27 22:05:00|360.38|359.78|360.38|359.78|360.38|359.78|360.28|359.68|0
1627423800000|2021-07-27 22:10:00|360.48|359.88|360.48|359.88|360.58|359.98|360.48|359.88|0
1627424100000|2021-07-27 22:15:00|360.58|359.98|360.48|359.88|360.58|359.98|360.48|359.88|0
1627424400000|2021-07-27 22:20:00|360.58|359.98|360.58|359.98|360.68|360.08|360.48|359.88|0
1627424700000|2021-07-27 22:25:00|360.68|360.08|360.68|360.08|360.68|360.08|360.58|359.98|0
1627425300000|2021-07-27 22:35:00|360.78|360.18|360.78|360.18|360.78|360.18|360.68|360.08|0
1627425600000|2021-07-27 22:40:00|360.68|360.08|360.78|360.18|360.78|360.18|360.68|360.08|0
1627425900000|2021-07-27 22:45:00|360.88|360.28|360.78|360.18|360.88|360.28|360.78|360.18|0
1627426500000|2021-07-27 22:55:00|360.88|360.28|360.88|360.28|360.88|360.28|360.78|360.18|0
1627426800000|2021-07-27 23:00:00|360.78|360.18|360.78|360.18|360.88|360.28|360.78|360.18|0
1627427400000|2021-07-27 23:10:00|360.88|360.28|360.78|360.18|360.88|360.28|360.78|360.18|0
1627427700000|2021-07-27 23:15:00|360.88|360.28|360.98|360.38|360.98|360.38|360.78|360.18|0
1627428300000|2021-07-27 23:25:00|360.88|360.28|360.98|360.38|360.98|360.38|360.88|360.28|0
1627428600000|2021-07-27 23:30:00|360.88|360.28|360.88|360.28|360.98|360.38|360.88|360.28|0
1627428900000|2021-07-27 23:35:00|360.98|360.38|360.88|360.28|360.98|360.38|360.88|360.28|0
1627429200000|2021-07-27 23:40:00|360.98|360.38|360.88|360.28|360.98|360.38|360.88|360.28|0
1627429500000|2021-07-27 23:45:00|360.98|360.38|360.98|360.38|360.98|360.38|360.88|360.28|0
1627429800000|2021-07-27 23:50:00|360.88|360.28|360.88|360.28|360.88|360.28|360.88|360.28|0
1627430100000|2021-07-27 23:55:00|360.98|360.38|360.88|360.28|360.98|360.38|360.88|360.28|0
1627430400000|2021-07-28 00:00:00|360.98|360.38|360.88|360.28|360.98|360.38|360.88|360.28|0
1627430700000|2021-07-28 00:05:00|360.98|360.38|360.98|360.38|361.08|360.48|360.98|360.38|0
1627431000000|2021-07-28 00:10:00|361.08|360.48|361.18|360.58|361.18|360.58|360.98|360.38|0
1627431300000|2021-07-28 00:15:00|361.28|360.68|361.18|360.58|361.28|360.68|361.08|360.48|0
1627431600000|2021-07-28 00:20:00|361.28|360.68|361.28|360.68|361.28|360.68|361.18|360.58|0
1627431900000|2021-07-28 00:25:00|361.18|360.58|361.18|360.58|361.18|360.58|361.08|360.48|0
1627432200000|2021-07-28 00:30:00|360.78|360.28|361.18|361.03|361.28|361.13|360.48|360.28|1155
1627432500000|2021-07-28 00:35:00|361.13|360.93|360.98|360.78|361.18|361.03|360.78|360.63|1140
1627432800000|2021-07-28 00:40:00|360.93|360.83|360.78|360.58|361.03|360.83|360.73|360.53|312
1627433100000|2021-07-28 00:45:00|360.73|360.63|360.43|360.23|360.98|360.83|360.28|360.13|630
1627433400000|2021-07-28 00:50:00|360.48|360.28|360.43|360.28|360.68|360.48|360.28|360.13|655
1627433700000|2021-07-28 00:55:00|360.48|360.38|360.63|360.43|360.68|360.48|360.28|360.08|296
1627434000000|2021-07-28 01:00:00|360.53|360.28|359.88|359.73|360.53|360.28|359.58|359.43|3761
1627434300000|2021-07-28 01:05:00|359.83|359.68|359.38|359.18|360.03|359.88|359.38|359.18|682
1627434600000|2021-07-28 01:10:00|359.43|359.23|359.58|359.43|359.88|359.73|359.33|359.18|393
1627434900000|2021-07-28 01:15:00|359.63|359.48|359.18|358.98|359.78|359.58|359.08|358.93|264
1627435200000|2021-07-28 01:20:00|359.23|359.03|359.58|359.38|359.63|359.43|359.13|358.98|319
1627435500000|2021-07-28 01:25:00|359.53|359.28|359.03|358.88|359.58|359.43|359.03|358.88|360
1627435800000|2021-07-28 01:30:00|359.08|358.83|359.48|359.33|359.63|359.48|359.08|358.83|554
1627436100000|2021-07-28 01:35:00|359.53|359.38|359.53|359.38|359.83|359.68|359.48|359.28|1678
1627436400000|2021-07-28 01:40:00|359.58|359.43|358.88|358.68|359.63|359.48|358.88|358.68|361
1627436700000|2021-07-28 01:45:00|358.83|358.73|358.98|358.83|359.33|359.18|358.73|358.58|193
1627437000000|2021-07-28 01:50:00|358.93|358.78|359.33|359.18|359.48|359.33|358.93|358.73|518
1627437300000|2021-07-28 01:55:00|359.28|359.13|358.58|358.38|359.33|359.13|358.48|358.33|256
1627437600000|2021-07-28 02:00:00|358.53|358.33|358.13|357.98|358.58|358.38|357.98|357.78|447
1627437900000|2021-07-28 02:05:00|358.08|357.93|357.93|357.73|358.28|358.08|357.83|357.68|213
1627438200000|2021-07-28 02:10:00|357.88|357.68|358.23|358.08|358.28|358.13|357.68|357.48|251
1627438500000|2021-07-28 02:15:00|358.28|358.13|358.48|358.28|358.58|358.38|358.23|358.13|228
1627438800000|2021-07-28 02:20:00|358.53|358.33|358.48|358.28|358.53|358.33|358.23|358.03|256
1627439100000|2021-07-28 02:25:00|358.43|358.33|358.03|357.88|358.43|358.33|358.03|357.83|287
1627439400000|2021-07-28 02:30:00|358.08|357.93|357.96|357.76|358.08|357.93|357.51|357.36|264
1627439700000|2021-07-28 02:35:00|357.91|357.71|357.66|357.51|357.91|357.71|357.61|357.46|235
1627440000000|2021-07-28 02:40:00|357.61|357.46|357.76|357.61|357.91|357.76|357.61|357.46|516
1627440300000|2021-07-28 02:45:00|357.81|357.66|357.86|357.71|358.26|358.06|357.76|357.66|385
1627440600000|2021-07-28 02:50:00|357.81|357.66|357.61|357.46|358.01|357.81|357.61|357.46|352
1627440900000|2021-07-28 02:55:00|357.56|357.41|357.41|357.26|357.61|357.41|357.31|357.16|386
1627441200000|2021-07-28 03:00:00|357.36|357.21|357.36|357.16|357.51|357.36|357.21|357.06|1033
1627441500000|2021-07-28 03:05:00|357.31|357.11|357.36|357.21|357.41|357.21|357.16|357.01|180
1627441800000|2021-07-28 03:10:00|357.41|357.26|357.51|357.36|357.56|357.36|357.31|357.11|234
1627442100000|2021-07-28 03:15:00|357.46|357.31|357.31|357.16|357.51|357.36|357.31|357.11|256
1627442400000|2021-07-28 03:20:00|357.36|357.21|357.56|357.36|357.66|357.46|357.31|357.11|257
1627442700000|2021-07-28 03:25:00|357.51|357.41|357.51|357.36|357.56|357.41|357.46|357.31|177
1627443000000|2021-07-28 03:30:00|357.46|357.31|357.61|357.41|357.71|357.56|357.46|357.31|317
1627443300000|2021-07-28 03:35:00|357.56|357.36|357.41|357.26|357.56|357.36|357.36|357.21|257
1627443600000|2021-07-28 03:40:00|357.46|357.31|357.26|357.11|357.46|357.31|357.21|357.06|1278
1627443900000|2021-07-28 03:45:00|357.21|357.06|357.16|356.96|357.21|357.06|356.91|356.71|293
1627444200000|2021-07-28 03:50:00|357.21|357.01|357.31|357.16|357.36|357.21|357.16|356.96|526
1627444500000|2021-07-28 03:55:00|357.26|357.11|357.16|357.01|357.31|357.11|356.96|356.81|210
1627444800000|2021-07-28 04:00:00|357.21|357.06|357.11|356.96|357.21|357.06|356.96|356.81|271
1627445100000|2021-07-28 04:05:00|357.16|357.01|357.11|356.96|357.26|357.11|357.01|356.86|365
1627445400000|2021-07-28 04:10:00|357.06|356.91|357.36|357.21|357.51|357.36|357.06|356.91|286
1627445700000|2021-07-28 04:15:00|357.31|357.16|357.36|357.21|357.51|357.31|357.26|357.06|433
1627446000000|2021-07-28 04:20:00|357.41|357.26|357.46|357.31|357.51|357.31|357.31|357.11|254
1627446300000|2021-07-28 04:25:00|357.51|357.26|357.41|357.21|357.51|357.36|357.36|357.21|173
1627446600000|2021-07-28 04:30:00|357.36|357.26|357.26|357.11|357.46|357.31|357.16|356.96|185
1627446900000|2021-07-28 04:35:00|357.21|357.06|357.11|356.96|357.21|357.06|357.06|356.91|144
1627447200000|2021-07-28 04:40:00|357.06|356.91|356.91|356.66|357.16|357.01|356.71|356.51|618
1627447500000|2021-07-28 04:45:00|356.86|356.61|356.86|356.66|357.16|356.91|356.71|356.51|206
1627447800000|2021-07-28 04:50:00|356.81|356.71|356.86|356.71|356.91|356.76|356.81|356.66|161
1627448100000|2021-07-28 04:55:00|356.81|356.66|356.66|356.51|356.81|356.66|356.66|356.46|196
1627448400000|2021-07-28 05:00:00|356.61|356.46|356.06|355.91|356.66|356.51|355.56|355.41|588
1627448700000|2021-07-28 05:05:00|356.01|355.86|356.51|356.31|356.66|356.46|355.96|355.76|289
1627449000000|2021-07-28 05:10:00|356.41|356.26|356.91|356.71|356.91|356.71|356.26|356.11|235
1627449300000|2021-07-28 05:15:00|356.86|356.66|356.91|356.66|357.01|356.81|356.71|356.56|224
1627449600000|2021-07-28 05:20:00|356.86|356.61|356.96|356.81|357.06|356.86|356.76|356.61|270
1627449900000|2021-07-28 05:25:00|356.91|356.76|357.11|356.91|357.21|357.01|356.91|356.76|302
1627450200000|2021-07-28 05:30:00|357.06|356.86|357.36|357.16|357.56|357.36|357.06|356.86|295
1627450500000|2021-07-28 05:35:00|357.31|357.21|357.66|357.46|357.71|357.51|357.31|357.21|370
1627450800000|2021-07-28 05:40:00|357.61|357.41|357.56|357.41|357.66|357.46|357.26|357.11|280
1627451100000|2021-07-28 05:45:00|357.66|357.36|357.56|357.36|357.66|357.41|357.26|357.11|422
1627451400000|2021-07-28 05:50:00|357.61|357.41|357.61|357.41|357.71|357.51|357.41|357.26|300
1627451700000|2021-07-28 05:55:00|357.66|357.46|357.91|357.71|358.06|357.91|357.61|357.46|382
1627452000000|2021-07-28 06:00:00|357.96|357.61|357.66|357.51|357.96|357.66|357.56|357.41|705
1627452300000|2021-07-28 06:05:00|357.61|357.46|357.66|357.46|357.76|357.61|357.46|357.31|412
1627452600000|2021-07-28 06:10:00|357.71|357.36|357.86|357.66|357.91|357.71|357.56|357.36|440
1627452900000|2021-07-28 06:15:00|357.91|357.71|358.11|357.91|358.21|358.01|357.81|357.61|400
1627453200000|2021-07-28 06:20:00|358.16|357.96|358.01|357.81|358.16|357.96|357.81|357.66|365
1627453500000|2021-07-28 06:25:00|358.06|357.86|358.31|358.11|358.31|358.16|358.01|357.86|1245
1627453800000|2021-07-28 06:30:00|358.26|358.16|358.36|358.21|358.51|358.36|358.26|358.11|381
1627454100000|2021-07-28 06:35:00|358.41|358.26|358.11|357.96|358.41|358.26|358.01|357.86|372
1627454400000|2021-07-28 06:40:00|358.06|357.86|358.01|357.81|358.11|357.96|357.76|357.61|880
1627454700000|2021-07-28 06:45:00|357.96|357.86|358.31|358.16|358.46|358.26|357.96|357.81|380
1627455000000|2021-07-28 06:50:00|358.36|358.06|358.31|358.11|358.36|358.21|358.11|357.96|350
1627455300000|2021-07-28 06:55:00|358.26|358.06|357.91|357.76|358.26|358.06|357.81|357.66|276
1627455600000|2021-07-28 07:00:00|357.96|357.81|358.11|357.96|358.31|358.16|357.91|357.76|989
1627455900000|2021-07-28 07:05:00|358.16|358.01|357.91|357.71|358.51|358.31|357.86|357.71|408
1627456200000|2021-07-28 07:10:00|357.86|357.66|357.61|357.46|358.06|357.86|357.61|357.46|306
1627456500000|2021-07-28 07:15:00|357.66|357.51|357.66|357.46|357.76|357.56|357.31|357.16|393
1627456800000|2021-07-28 07:20:00|357.61|357.51|358.11|357.96|358.21|358.01|357.61|357.51|402
1627457100000|2021-07-28 07:25:00|358.06|357.91|357.91|357.76|358.21|358.06|357.91|357.76|316
1627457400000|2021-07-28 07:30:00|357.96|357.81|358.16|357.96|358.21|358.06|357.91|357.71|2998
1627457700000|2021-07-28 07:35:00|358.11|358.01|357.91|357.76|358.21|358.01|357.71|357.56|698
1627458000000|2021-07-28 07:40:00|357.96|357.81|358.06|357.91|358.11|357.91|357.91|357.76|210
1627458300000|2021-07-28 07:45:00|358.01|357.86|358.01|357.86|358.21|358.01|358.01|357.81|237
1627458600000|2021-07-28 07:50:00|357.96|357.81|358.11|357.96|358.16|358.01|357.91|357.76|206
1627458900000|2021-07-28 07:55:00|358.16|358.01|358.31|358.16|358.31|358.16|358.01|357.86|229
1627459200000|2021-07-28 08:00:00|358.21|358.11|358.41|358.21|358.41|358.21|358.06|357.86|206
1627459500000|2021-07-28 08:05:00|358.46|358.26|358.41|358.26|358.51|358.36|358.31|358.16|184
1627459800000|2021-07-28 08:10:00|358.36|358.21|358.21|358.01|358.51|358.31|358.11|357.96|206
1627460100000|2021-07-28 08:15:00|358.26|358.06|358.26|358.06|358.36|358.21|358.16|357.96|174
1627460400000|2021-07-28 08:20:00|358.31|358.11|358.31|358.11|358.41|358.21|358.06|357.91|334
1627460700000|2021-07-28 08:25:00|358.26|358.06|358.21|358.06|358.36|358.16|358.01|357.86|362
1627461000000|2021-07-28 08:30:00|358.26|358.11|358.51|358.31|358.71|358.51|358.21|358.06|396
1627461300000|2021-07-28 08:35:00|358.46|358.26|358.71|358.56|358.81|358.66|358.36|358.16|373
1627461600000|2021-07-28 08:40:00|358.76|358.61|358.96|358.76|359.06|358.91|358.66|358.51|274
1627461900000|2021-07-28 08:45:00|359.01|358.81|359.06|358.86|359.06|358.91|358.86|358.71|279
1627462200000|2021-07-28 08:50:00|359.11|358.91|358.96|358.81|359.26|359.11|358.91|358.71|386
1627462500000|2021-07-28 08:55:00|359.01|358.86|358.91|358.71|359.26|359.11|358.56|358.41|681
1627462800000|2021-07-28 09:00:00|358.86|358.66|359.01|358.81|359.16|358.91|358.61|358.46|802
1627463100000|2021-07-28 09:05:00|359.16|358.91|359.26|359.11|359.31|359.16|359.01|358.86|782
1627463400000|2021-07-28 09:10:00|359.31|359.06|358.91|358.71|359.36|359.21|358.91|358.71|365
1627463700000|2021-07-28 09:15:00|358.86|358.66|359.06|358.76|359.16|359.01|358.76|358.51|126
1627464000000|2021-07-28 09:20:00|359.16|358.56|359.16|358.56|359.16|358.56|359.16|358.56|0
1627464300000|2021-07-28 09:25:00|359.06|358.46|358.96|358.36|359.06|358.46|358.96|358.36|30
1627464900000|2021-07-28 09:35:00|358.86|358.26|358.96|358.36|358.96|358.36|358.86|358.26|0
1627465200000|2021-07-28 09:40:00|359.06|358.46|358.96|358.36|359.06|358.46|358.96|358.36|0
1627465800000|2021-07-28 09:50:00|359.21|358.76|360.11|359.96|360.31|360.06|359.11|358.76|465
1627466100000|2021-07-28 09:55:00|360.06|359.91|359.96|359.81|360.06|359.91|359.91|359.76|101
1627466400000|2021-07-28 10:00:00|360.01|359.91|360.21|360.01|360.21|360.06|360.01|359.86|47
1627466700000|2021-07-28 10:05:00|360.16||360.16||360.21||360.16||15
1627467000000|2021-07-28 10:10:00|360.11|359.96|360.11|359.91|360.11|359.96|360.01|359.86|172
1627467300000|2021-07-28 10:15:00|360.06|359.96|360.06|359.91|360.11|359.96|359.91|359.76|127
1627467600000|2021-07-28 10:20:00|360.01|359.86|360.06|359.86|360.11|359.96|360.01|359.81|39
1627467900000|2021-07-28 10:25:00|360.11|359.91|360.16|359.96|360.16|359.96|360.06|359.86|25
1627468200000|2021-07-28 10:30:00|360.21|360.01|360.21|360.01|360.21|360.06|360.21|360.01|23
1627468500000|2021-07-28 10:35:00|360.26|360.06|360.26|360.11|360.31|360.16|360.21|360.01|106
1627468800000|2021-07-28 10:40:00|360.31|360.16|360.26|360.11|360.31|360.16|360.21|360.06|33
1627469100000|2021-07-28 10:45:00|360.31|360.16|360.26|360.11|360.31|360.16|360.26|360.11|18
1627469400000|2021-07-28 10:50:00|360.31|360.16|360.21|360.01|360.31|360.16|360.11|359.96|196
1627469700000|2021-07-28 10:55:00|360.26|360.06|360.21|360.06|360.26|360.11|360.21|360.01|16
1627470000000|2021-07-28 11:00:00|360.16|360.01|360.26|360.06|360.26|360.06|360.11|359.96|15
1627470300000|2021-07-28 11:05:00|360.21|360.11|360.31|360.16|360.31|360.16|360.21|360.01|90
1627470600000|2021-07-28 11:10:00|360.36|360.11|360.46|360.26|360.46|360.31|360.21|360.01|141
1627470900000|2021-07-28 11:15:00|360.41|360.21|360.21|360.06|360.41|360.26|360.21|360.01|42
1627471200000|2021-07-28 11:20:00|360.26|360.11|360.31|360.11|360.31|360.16|360.21|359.96|30
1627471500000|2021-07-28 11:25:00|360.26|360.06|360.36|360.16|360.36|360.21|360.26|360.06|8
1627471800000|2021-07-28 11:30:00|360.41|360.21|360.51|360.36|360.56|360.36|360.36|360.21|20
1627472100000|2021-07-28 11:35:00|360.46|360.31|360.41|360.21|360.46|360.31|360.41|360.21|19
1627472400000|2021-07-28 11:40:00|360.46|360.26|360.41|360.21|360.46|360.26|360.36|360.16|17
1627472700000|2021-07-28 11:45:00|360.36|360.16|360.31|360.11|360.36|360.16|360.21|360.01|17
1627473000000|2021-07-28 11:50:00|360.26|360.16|360.21|360.01|360.36|360.21|360.21|359.96|22
1627473300000|2021-07-28 11:55:00|360.11|360.06|360.26|360.06|360.31|360.06|360.11|359.91|21
1627473600000|2021-07-28 12:00:00|360.31|360.01|360.21|360.01|360.31|360.11|360.21|359.96|4
1627473900000|2021-07-28 12:05:00|360.16|359.96|360.46|360.31|360.46|360.31|360.16|359.96|132
1627474200000|2021-07-28 12:10:00|360.51|360.36|360.46|360.31|360.51|360.36|360.41|360.26|45
1627474500000|2021-07-28 12:15:00|360.51|360.36|360.66|360.51|360.66|360.51|360.51|360.36|67
1627474800000|2021-07-28 12:20:00|360.61|360.46|360.66|360.51|360.66|360.51|360.61|360.46|25
1627475100000|2021-07-28 12:25:00|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|13
1627475400000|2021-07-28 12:30:00|360.71|360.56|360.66|360.51|360.71|360.56|360.66|360.51|102
1627475700000|2021-07-28 12:35:00|360.71|360.46|360.66|360.51|360.71|360.56|360.61|360.41|104
1627476000000|2021-07-28 12:40:00|360.71|360.46|360.66|360.51|360.71|360.56|360.66|360.46|40
1627476300000|2021-07-28 12:45:00|360.71|360.46|360.76|360.56|360.76|360.56|360.61|360.46|40
1627476600000|2021-07-28 12:50:00|360.71|360.51|360.71|360.56|360.76|360.61|360.61|360.46|79
1627476900000|2021-07-28 12:55:00||360.51||360.56||360.56||360.51|63
1627477200000|2021-07-28 13:00:00|360.76|360.61|361.16|360.96|361.16|361.01|360.71|360.56|194
1627477500000|2021-07-28 13:05:00|361.11||361.16||361.16||361.11||28
1627477800000|2021-07-28 13:10:00|361.11|361.01|361.31|361.11|361.31|361.11|361.11|361.01|25
1627478100000|2021-07-28 13:15:00|361.26|361.16|361.41|361.26|361.41|361.26|361.26|361.11|78
1627478400000|2021-07-28 13:20:00|361.36|361.21|361.41|361.26|361.41|361.26|361.36|361.21|45
1627478700000|2021-07-28 13:25:00||361.16||361.21||361.26||361.16|135
1627479000000|2021-07-28 13:30:00|361.46|361.26|361.51|361.36|361.51|361.36|361.41|361.26|376
1627479300000|2021-07-28 13:35:00|361.56|361.41|361.01|360.81|361.56|361.41|360.96|360.76|113
1627479600000|2021-07-28 13:40:00|360.96|360.76|360.71|360.51|360.96|360.76|360.61|360.46|60
1627479900000|2021-07-28 13:45:00|360.66|360.46|360.51|360.31|360.66|360.46|360.46|360.21|23
1627480200000|2021-07-28 13:50:00|360.56|360.26|360.51|360.36|360.81|360.61|360.46|360.26|57
1627480500000|2021-07-28 13:55:00|360.56|360.41|360.91|360.71|360.91|360.71|360.51|360.36|63
1627480800000|2021-07-28 14:00:00|360.86|360.66|360.81|360.61|361.01|360.81|360.71|360.51|40
1627481100000|2021-07-28 14:05:00|360.76|360.56|360.81|360.61|360.91|360.71|360.76|360.56|39
1627481400000|2021-07-28 14:10:00|360.76|360.56|360.41|360.21|360.76|360.56|360.26|360.11|59
1627481700000|2021-07-28 14:15:00|360.36|360.26|360.56|360.36|360.66|360.46|360.36|360.21|49
1627482000000|2021-07-28 14:20:00|360.51|360.31|360.51|360.26|360.51|360.31|360.41|360.26|10
1627482300000|2021-07-28 14:25:00|360.46|360.31|360.56|360.36|360.71|360.41|360.46|360.31|24
1627482600000|2021-07-28 14:30:00|360.66|360.41|360.91|360.76|360.91|360.76|360.61|360.41|26
1627482900000|2021-07-28 14:35:00|360.96|360.81|360.91|360.71|361.06|360.86|360.91|360.71|29
1627483200000|2021-07-28 14:40:00|360.86|360.66|360.61|360.41|360.86|360.66|360.61|360.41|26
1627483500000|2021-07-28 14:45:00|360.71|360.46|360.91|360.71|360.91|360.76|360.71|360.41|6
1627483800000|2021-07-28 14:50:00|360.96|360.76|361.21|361.01|361.21|361.01|360.96|360.71|14
1627484100000|2021-07-28 14:55:00|361.06|360.96|361.01|360.81|361.21|361.01|360.96|360.76|12
1627484400000|2021-07-28 15:00:00|360.96|360.86|361.11|360.91|361.16|361.01|360.96|360.81|21
1627484700000|2021-07-28 15:05:00|361.06|360.96|361.06|360.86|361.06|360.96|361.01|360.81|3
1627485000000|2021-07-28 15:10:00|361.11|360.81|361.06|360.86|361.16|361.01|361.06|360.81|21
1627485300000|2021-07-28 15:15:00|361.11|360.91|361.16|360.96|361.16|361.01|361.01|360.81|24
1627485600000|2021-07-28 15:20:00|361.11|360.91|360.96|360.76|361.16|360.91|360.91|360.71|18
1627485900000|2021-07-28 15:25:00|360.91|360.81|360.51|360.36|360.96|360.81|360.51|360.36|115
1627486200000|2021-07-28 15:30:00|360.56|360.31|360.66|360.41|360.66|360.46|360.51|360.31|26
1627486500000|2021-07-28 15:35:00|360.61|360.36|360.66|360.51|360.76|360.56|360.61|360.36|16
1627486800000|2021-07-28 15:40:00|360.76|360.61|360.86|360.61|360.86|360.66|360.76|360.61|42
1627487100000|2021-07-28 15:45:00|360.81||360.86||360.96||360.81||208
1627487400000|2021-07-28 15:50:00|360.91||360.91||360.91||360.86||20
1627487700000|2021-07-28 15:55:00|360.86|360.66|361.16|360.86|361.16|360.86|360.81|360.66|11
1627488000000|2021-07-28 16:00:00|361.11|360.91|361.06|360.86|361.16|360.96|361.01|360.81|34
1627488300000|2021-07-28 16:05:00|361.11|360.81|360.96|360.76|361.11|360.81|360.91|360.76|18
1627488600000|2021-07-28 16:10:00|360.91||361.01||361.01||360.91||5
1627488900000|2021-07-28 16:15:00|360.96|360.86|361.01|360.86|361.01|360.86|360.96|360.76|9
1627489200000|2021-07-28 16:20:00|360.96|360.76|360.96|360.76|361.01|360.81|360.96|360.76|3
1627489500000|2021-07-28 16:25:00|361.01|360.71|360.91|360.71|361.01|360.71|360.86|360.66|6
1627489800000|2021-07-28 16:30:00|360.96|360.76|360.91|360.66|360.96|360.81|360.91|360.66|11
1627490100000|2021-07-28 16:35:00|360.86|360.61|360.91|360.66|360.91|360.71|360.86|360.61|13
1627490400000|2021-07-28 16:40:00|360.86|360.61|360.91|360.66|360.91|360.71|360.81|360.61|12
1627490700000|2021-07-28 16:45:00|360.96|360.71|361.06|360.81|361.06|360.86|360.96|360.66|17
1627491000000|2021-07-28 16:50:00|361.01|360.86|360.76|360.56|361.01|360.86|360.76|360.56|17
1627491300000|2021-07-28 16:55:00|360.81|360.61|360.96|360.71|360.96|360.71|360.76|360.56|18
1627491600000|2021-07-28 17:00:00|360.91|360.76|360.86|360.66|360.91|360.76|360.86|360.66|3
1627491900000|2021-07-28 17:05:00|360.91|360.71|360.81|360.56|360.91|360.71|360.76|360.56|4
1627492200000|2021-07-28 17:10:00|360.76|360.61|360.71|360.51|360.81|360.61|360.66|360.46|7
1627492500000|2021-07-28 17:15:00|360.66|360.46|360.56|360.36|360.71|360.51|360.56|360.36|14
1627492800000|2021-07-28 17:20:00|360.61|360.41|360.41|360.26|360.61|360.41|360.41|360.26|20
1627493100000|2021-07-28 17:25:00|360.36|360.21|360.11|359.96|360.41|360.21|360.11|359.91|35
1627493400000|2021-07-28 17:30:00|360.06|359.91|360.26|360.11|360.31|360.11|360.06|359.91|18
1627493700000|2021-07-28 17:35:00|360.31|360.06|360.31|360.11|360.31|360.11|360.26|360.06|7
1627494000000|2021-07-28 17:40:00|360.26|360.16|360.36|360.16|360.36|360.21|360.26|360.06|9
1627494300000|2021-07-28 17:45:00|360.41|360.21|360.41|360.21|360.41|360.21|360.41|360.16|7
1627494600000|2021-07-28 17:50:00|360.36|360.16|360.16|359.86|360.36|360.16|360.16|359.86|4
1627494900000|2021-07-28 17:55:00|360.21||360.81||360.81||360.06||5
1627495200000|2021-07-28 18:00:00|360.46|359.81|360.91|360.41|360.91|360.71|360.06|359.81|44
1627495500000|2021-07-28 18:05:00|360.86|360.26|360.76|360.16|360.86|360.51|360.76|360.06|17
1627495800000|2021-07-28 18:10:00|360.81|360.21|360.76|360.26|360.81|360.66|360.71|360.16|5
1627496100000|2021-07-28 18:15:00|360.71|360.31|360.61|360.41|360.76|360.41|360.61|360.31|4
1627496400000|2021-07-28 18:20:00|360.56|360.31|360.66|360.41|360.71|360.51|360.56|360.26|13
1627496700000|2021-07-28 18:25:00|360.61|360.36|360.61|360.31|360.61|360.36|360.61|360.31|1
1627497000000|2021-07-28 18:30:00||360.26||360.36||360.36||360.26|0
1627497300000|2021-07-28 18:35:00|360.71|360.31|360.81|360.51|360.81|360.51|360.71|360.11|7
1627497600000|2021-07-28 18:40:00|360.86|360.46|360.96|360.66|360.96|360.76|360.81|360.46|15
1627497900000|2021-07-28 18:45:00|361.06|360.76|361.31|361.01|361.31|361.01|361.01|360.76|32
1627498200000|2021-07-28 18:50:00|361.26|360.96|361.21|360.71|361.26|360.96|361.11|360.71|27
1627498500000|2021-07-28 18:55:00||360.76||360.76||360.81||360.71|3
1627498800000|2021-07-28 19:00:00||360.81||360.76||360.81||360.76|1
1627499100000|2021-07-28 19:05:00||360.71||360.71||360.71||360.71|1
1627499400000|2021-07-28 19:10:00|||||||||3
1627499700000|2021-07-28 19:15:00|360.91|360.66|360.96|360.66|360.96|360.66|360.86|360.66|6
1627500000000|2021-07-28 19:20:00|360.91||361.01||361.11||360.91||10
1627500300000|2021-07-28 19:25:00|360.86|360.56|361.01|360.66|361.06|360.71|360.86|360.51|58
1627500600000|2021-07-28 19:30:00|361.06|360.71|361.06|360.76|361.16|360.91|361.06|360.61|20
1627500900000|2021-07-28 19:35:00|361.11|360.81|360.91|360.61|361.11|360.81|360.86|360.61|7
1627501200000|2021-07-28 19:40:00|360.86|360.56|360.81|360.56|360.91|360.61|360.71|360.56|22
1627501500000|2021-07-28 19:45:00|360.71|360.51|360.66|360.41|360.81|360.51|360.66|360.41|19
1627501800000|2021-07-28 19:50:00|360.61|360.36|360.56|360.36|360.66|360.41|360.51|360.31|35
1627502100000|2021-07-28 19:55:00|360.61|360.46|360.66|360.46|360.71|360.56|360.51|360.31|1050
1627502400000|2021-07-28 20:00:00|360.61|360.51|360.71|360.51|360.71|360.56|360.61|360.41|23
1627502700000|2021-07-28 20:05:00|360.66|360.46|360.61|360.46|360.71|360.51|360.61|360.46|10
1627503000000|2021-07-28 20:10:00|360.71|360.41|360.66|360.41|360.71|360.41|360.56|360.41|8
1627503300000|2021-07-28 20:15:00|360.61|360.46|360.81|360.61|360.81|360.61|360.56|360.46|5
1627503600000|2021-07-28 20:20:00|360.76||360.81||360.81||360.76||2
1627503900000|2021-07-28 20:25:00|360.86|360.71|361.01|360.76|361.01|360.76|360.86|360.71|5
1627504200000|2021-07-28 20:30:00|360.96||361.01||361.01||360.96||0
1627504500000|2021-07-28 20:35:00|360.96|360.81|361.01|360.76|361.01|360.81|360.91|360.76|1
1627504800000|2021-07-28 20:40:00|360.91|360.81|361.06|360.81|361.06|360.81|360.91|360.76|10
1627505100000|2021-07-28 20:45:00|361.01|360.76|361.01|360.81|361.01|360.81|360.96|360.76|5
1627505400000|2021-07-28 20:50:00|||||||||1
1627505700000|2021-07-28 20:55:00|360.96||361.01||361.01||360.96||15
1627506000000|2021-07-28 21:00:00|361.21||361.21||361.21||361.21||0
1627506600000|2021-07-28 21:10:00|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1627506900000|2021-07-28 21:15:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1627507200000|2021-07-28 21:20:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1627507500000|2021-07-28 21:25:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1627507800000|2021-07-28 21:30:00|361.26|360.66|361.26|360.66|361.36|360.76|361.26|360.66|0
1627508100000|2021-07-28 21:35:00|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1627508400000|2021-07-28 21:40:00|361.26|360.66|361.26|360.66|361.26|360.66|361.26|360.66|0
1627508700000|2021-07-28 21:45:00|361.36|360.76|361.26|360.66|361.36|360.76|361.26|360.66|0
1627509000000|2021-07-28 21:50:00|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1627509600000|2021-07-28 22:00:00|361.46|360.86|361.36|360.76|361.46|360.86|361.36|360.76|0
1627510200000|2021-07-28 22:10:00|361.46|360.86|361.36|360.76|361.46|360.86|361.36|360.76|0
1627510500000|2021-07-28 22:15:00|361.46|360.86|361.36|360.76|361.46|360.86|361.36|360.76|0
1627511100000|2021-07-28 22:25:00|361.46|360.86|361.46|360.86|361.46|360.86|361.36|360.76|0
1627511400000|2021-07-28 22:30:00|361.36|360.76|361.36|360.76|361.46|360.86|361.36|360.76|0
1627511700000|2021-07-28 22:35:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1627512000000|2021-07-28 22:40:00|361.26|360.66|361.26|360.66|361.36|360.76|361.26|360.66|0
1627512300000|2021-07-28 22:45:00|361.36|360.76|361.26|360.66|361.36|360.76|361.26|360.66|0
1627512600000|2021-07-28 22:50:00|361.36|360.76|361.36|360.76|361.36|360.76|361.36|360.76|0
1627513200000|2021-07-28 23:00:00|361.46|360.86|361.26|360.66|361.46|360.86|361.26|360.66|0
1627513500000|2021-07-28 23:05:00|361.36|360.76|361.36|360.76|361.36|360.76|361.26|360.66|0
1627513800000|2021-07-28 23:10:00|361.26|360.66|361.26|360.66|361.36|360.76|361.26|360.66|0
1627514400000|2021-07-28 23:20:00|361.36|360.76|361.36|360.76|361.36|360.76|361.26|360.66|0
1627514700000|2021-07-28 23:25:00|361.26|360.66|361.36|360.76|361.36|360.76|361.26|360.66|0
1627515600000|2021-07-28 23:40:00|361.46|360.86|361.46|360.86|361.46|360.86|361.46|360.86|0
1627515900000|2021-07-28 23:45:00|361.36|360.76|361.36|360.76|361.46|360.86|361.36|360.76|0
1627516200000|2021-07-28 23:50:00|361.46|360.86|361.36|360.76|361.46|360.86|361.36|360.76|0
1627516500000|2021-07-28 23:55:00|361.46|360.86|361.46|360.86|361.46|360.86|361.36|360.76|0
1627516800000|2021-07-29 00:00:00|361.36|360.76|361.36|360.76|361.46|360.86|361.26|360.66|0
1627517100000|2021-07-29 00:05:00|361.26|360.66|361.16|360.56|361.36|360.76|361.16|360.56|0
1627517400000|2021-07-29 00:10:00|361.06|360.46|361.16|360.56|361.26|360.66|361.06|360.46|0
1627517700000|2021-07-29 00:15:00|361.26|360.66|361.16|360.56|361.26|360.66|361.16|360.56|0
1627518000000|2021-07-29 00:20:00|361.26|360.66|361.16|360.56|361.26|360.66|361.16|360.56|0
1627518300000|2021-07-29 00:25:00|361.06|360.46|361.06|360.46|361.16|360.56|361.06|360.46|0
1627518600000|2021-07-29 00:30:00|361.16|360.56|360.46|360.26|361.86|361.66|360.21|359.96|887
1627518900000|2021-07-29 00:35:00|360.51|360.31|361.21|360.91|361.21|361.01|360.46|360.31|1338
1627519200000|2021-07-29 00:40:00|361.16|360.81|361.76|361.51|361.81|361.61|360.96|360.76|735
1627519500000|2021-07-29 00:45:00|361.71|361.56|361.96|361.71|362.26|362.11|361.51|361.36|615
1627519800000|2021-07-29 00:50:00|362.01|361.76|362.56|362.36|362.56|362.36|361.91|361.71|494
1627520100000|2021-07-29 00:55:00|362.51|362.41|362.56|362.41|362.66|362.51|362.06|361.91|427
1627520400000|2021-07-29 01:00:00|362.66|362.46|362.11|361.96|362.66|362.46|361.61|361.46|1139
1627520700000|2021-07-29 01:05:00|362.16|362.01|361.86|361.66|362.36|362.21|361.86|361.66|507
1627521000000|2021-07-29 01:10:00|361.81|361.71|361.66|361.51|362.11|361.96|361.61|361.46|862
1627521300000|2021-07-29 01:15:00|361.71|361.56|361.96|361.81|362.01|361.81|361.46|361.31|438
1627521600000|2021-07-29 01:20:00|361.91|361.76|361.11|360.96|361.91|361.76|361.11|360.96|309
1627521900000|2021-07-29 01:25:00|361.06|360.91|361.21|361.06|361.21|361.06|360.71|360.51|303
1627522200000|2021-07-29 01:30:00|361.16|361.01|360.56|360.41|361.21|361.01|360.46|360.26|367
1627522500000|2021-07-29 01:35:00|360.61|360.46|360.76|360.61|361.21|361.01|360.61|360.46|200
1627522800000|2021-07-29 01:40:00|360.71|360.56|360.81|360.61|361.06|360.91|360.71|360.56|184
1627523100000|2021-07-29 01:45:00|360.86|360.66|361.01|360.81|361.16|360.96|360.76|360.61|366
1627523400000|2021-07-29 01:50:00|360.96|360.76|360.81|360.66|361.01|360.86|360.71|360.56|340
1627523700000|2021-07-29 01:55:00|360.76|360.61|360.36|360.16|360.91|360.76|360.36|360.16|535
1627524000000|2021-07-29 02:00:00|360.31|360.11|360.81|360.66|360.81|360.66|360.31|360.11|522
1627524300000|2021-07-29 02:05:00|360.76|360.61|360.61|360.46|360.76|360.61|360.46|360.26|162
1627524600000|2021-07-29 02:10:00|360.56|360.41|360.66|360.46|360.66|360.51|360.56|360.36|131
1627524900000|2021-07-29 02:15:00|360.61|360.41|360.31|360.11|360.66|360.46|360.26|360.11|138
1627525200000|2021-07-29 02:20:00|360.26|360.06|360.27|360.12|360.47|360.27|360.1|359.91|153
1627525500000|2021-07-29 02:25:00|360.22|360.07|360.32|360.17|360.37|360.22|360.07|359.92|107
1627525800000|2021-07-29 02:30:00|360.37|360.22|360.52|360.32|360.57|360.37|360.37|360.22|136
1627526100000|2021-07-29 02:35:00|360.47|360.27|361.07|360.92|361.22|361.07|360.47|360.27|790
1627526400000|2021-07-29 02:40:00|361.12|360.87|361.27|361.12|361.52|361.32|360.97|360.82|631
1627526700000|2021-07-29 02:45:00|361.32|361.17|361.22|361.02|361.47|361.32|361.22|361.02|358
1627527000000|2021-07-29 02:50:00|361.17|361.12|360.92|360.77|361.47|361.27|360.87|360.72|598
1627527300000|2021-07-29 02:55:00|360.87|360.72|361.27|361.07|361.37|361.22|360.87|360.72|414
1627527600000|2021-07-29 03:00:00|361.22|361.12|361.12|360.97|361.27|361.12|361.07|360.92|149
1627527900000|2021-07-29 03:05:00|361.17|361.02|361.32|361.17|361.52|361.32|361.12|360.97|399
1627528200000|2021-07-29 03:10:00|361.27|361.12|361.37|361.22|361.42|361.27|361.17|361.02|762
1627528500000|2021-07-29 03:15:00|361.42|361.17|361.32|361.17|361.42|361.22|361.32|361.12|96
1627528800000|2021-07-29 03:20:00|361.37|361.12|361.32|361.17|361.37|361.22|361.22|361.07|109
1627529100000|2021-07-29 03:25:00|361.27|361.12|361.27|361.07|361.37|361.22|361.17|361.02|86
1627529400000|2021-07-29 03:30:00|361.22|361.12|361.22|361.02|361.27|361.12|361.12|360.97|121
1627529700000|2021-07-29 03:35:00|361.17|361.07|361.27|361.12|361.32|361.12|361.17|360.97|214
1627530000000|2021-07-29 03:40:00|361.22|361.07|361.07|360.92|361.27|361.12|361.07|360.87|159
1627530300000|2021-07-29 03:45:00|361.12|360.97|361.27|361.07|361.32|361.12|360.92|360.77|163
1627530600000|2021-07-29 03:50:00|361.22|361.12|361.27|361.07|361.27|361.12|361.17|361.02|123
1627530900000|2021-07-29 03:55:00|361.22|361.02|361.22|361.07|361.22|361.07|361.12|360.92|80
1627531200000|2021-07-29 04:00:00|361.27|361.02|361.47|361.27|361.52|361.37|361.27|361.02|238
1627531500000|2021-07-29 04:05:00|361.52|361.32|361.37|361.17|361.52|361.37|361.27|361.07|177
1627531800000|2021-07-29 04:10:00|361.32|361.12|361.47|361.32|361.57|361.42|361.27|361.12|283
1627532100000|2021-07-29 04:15:00|361.52|361.27|361.52|361.37|361.62|361.47|361.42|361.22|114
1627532400000|2021-07-29 04:20:00|361.47|361.32|361.52|361.37|361.82|361.62|361.42|361.22|322
1627532700000|2021-07-29 04:25:00|361.47|361.32|361.52|361.37|361.57|361.42|361.27|361.12|216
1627533000000|2021-07-29 04:30:00|361.47|361.32|361.92|361.77|361.92|361.77|361.47|361.27|298
1627533300000|2021-07-29 04:35:00|361.82|361.72|361.62|361.47|361.87|361.77|361.57|361.37|332
1627533600000|2021-07-29 04:40:00|361.67|361.52|361.82|361.62|361.92|361.77|361.57|361.42|295
1627533900000|2021-07-29 04:45:00|361.87|361.67|361.87|361.67|361.92|361.77|361.72|361.57|305
1627534200000|2021-07-29 04:50:00|361.82|361.62|361.77|361.57|361.92|361.72|361.72|361.57|188
1627534500000|2021-07-29 04:55:00|361.72|361.52|361.62|361.42|361.72|361.52|361.52|361.37|103
1627534800000|2021-07-29 05:00:00|361.57|361.37|361.47|361.32|361.67|361.47|361.37|361.22|346
1627535100000|2021-07-29 05:05:00|361.52|361.37|362.07|361.92|362.12|361.92|361.42|361.27|506
1627535400000|2021-07-29 05:10:00|362.02|361.87|361.97|361.77|362.12|361.92|361.77|361.62|258
1627535700000|2021-07-29 05:15:00|362.02|361.82|362.27|362.12|362.32|362.17|361.92|361.72|536
1627536000000|2021-07-29 05:20:00|362.17|362.07|362.27|362.12|362.37|362.22|362.07|361.87|350
1627536300000|2021-07-29 05:25:00|362.32|362.07|362.47|362.32|362.47|362.32|362.27|362.07|217
1627536600000|2021-07-29 05:30:00|362.52|362.27|362.72|362.52|362.92|362.72|362.47|362.27|902
1627536900000|2021-07-29 05:35:00|362.67|362.47|362.72|362.52|362.82|362.67|362.62|362.47|216
1627537200000|2021-07-29 05:40:00|362.67|362.57|362.67|362.52|362.72|362.57|362.57|362.37|165
1627537500000|2021-07-29 05:45:00|362.62|362.47|362.42|362.22|362.67|362.52|362.42|362.22|132
1627537800000|2021-07-29 05:50:00|362.47|362.27|362.27|362.07|362.47|362.32|362.27|362.07|107
1627538100000|2021-07-29 05:55:00|362.22|362.12|362.27|362.12|362.42|362.22|362.12|361.97|118
1627538400000|2021-07-29 06:00:00|362.32|362.17|362.52|362.37|362.57|362.42|362.32|362.12|174
1627538700000|2021-07-29 06:05:00|362.57|362.42|362.52|362.37|362.62|362.42|362.37|362.22|145
1627539000000|2021-07-29 06:10:00|362.57|362.42|362.72|362.52|362.82|362.67|362.52|362.42|237
1627539300000|2021-07-29 06:15:00|362.67|362.47|362.72|362.52|362.72|362.52|362.57|362.42|201
1627539600000|2021-07-29 06:20:00|362.67|362.57|362.72|362.57|362.72|362.57|362.62|362.47|116
1627539900000|2021-07-29 06:25:00|362.67|362.52|362.82|362.62|362.92|362.77|362.57|362.42|396
1627540200000|2021-07-29 06:30:00|362.87|362.67|362.92|362.77|363.02|362.87|362.77|362.62|215
1627540500000|2021-07-29 06:35:00|362.97|362.82|362.87|362.67|363.02|362.87|362.77|362.62|135
1627540800000|2021-07-29 06:40:00|362.82|362.72|362.82|362.62|362.92|362.77|362.72|362.57|141
1627541100000|2021-07-29 06:45:00|362.77|362.67|362.82|362.67|362.92|362.72|362.72|362.57|158
1627541400000|2021-07-29 06:50:00|362.77|362.62|362.72|362.57|362.87|362.67|362.72|362.57|274
1627541700000|2021-07-29 06:55:00|362.77|362.62|362.47|362.27|362.82|362.67|362.37|362.22|370
1627542000000|2021-07-29 07:00:00|362.57|362.32|362.92|362.77|362.97|362.82|362.57|362.32|351
1627542300000|2021-07-29 07:05:00|362.87|362.72|362.92|362.72|362.97|362.82|362.77|362.57|269
1627542600000|2021-07-29 07:10:00|362.97|362.77|362.87|362.72|362.97|362.77|362.82|362.62|187
1627542900000|2021-07-29 07:15:00|362.82|362.67|362.92|362.72|362.97|362.77|362.82|362.67|441
1627543200000|2021-07-29 07:20:00|362.97|362.77|363.12|362.97|363.27|363.07|362.92|362.77|497
1627543500000|2021-07-29 07:25:00|363.17|362.92|363.12|362.92|363.22|363.07|362.97|362.82|670
1627543800000|2021-07-29 07:30:00|363.17|362.97|363.42|363.27|363.42|363.27|363.12|362.97|415
1627544100000|2021-07-29 07:35:00|363.37|363.22|363.17|363.02|363.42|363.27|363.02|362.82|774
1627544400000|2021-07-29 07:40:00|363.07|362.92|363.32|363.17|363.42|363.27|363.07|362.92|499
1627544700000|2021-07-29 07:45:00|363.27|363.12|363.37|363.17|363.47|363.32|363.22|363.02|507
1627545000000|2021-07-29 07:50:00|363.32|363.22|363.42|363.27|363.62|363.42|363.32|363.17|478
1627545300000|2021-07-29 07:55:00|363.37|363.22|363.37|363.22|363.42|363.27|363.17|362.97|360
1627545600000|2021-07-29 08:00:00|363.42|363.27|363.87|363.72|363.92|363.77|363.32|363.17|633
1627545900000|2021-07-29 08:05:00|363.92|363.62|363.57|363.42|363.92|363.77|363.52|363.37|472
1627546200000|2021-07-29 08:10:00|363.62|363.37|363.87|363.72|363.87|363.72|363.52|363.32|301
1627546500000|2021-07-29 08:15:00|363.82|363.67|363.82|363.67|364.02|363.87|363.82|363.67|385
1627546800000|2021-07-29 08:20:00|363.87|363.72|363.92|363.72|363.97|363.82|363.72|363.52|343
1627547100000|2021-07-29 08:25:00|363.87|363.77|363.92|363.77|363.97|363.82|363.62|363.47|462
1627547400000|2021-07-29 08:30:00|363.97|363.72|363.97|363.77|364.02|363.82|363.77|363.62|315
1627547700000|2021-07-29 08:35:00|363.92|363.82|364.07|363.92|364.12|363.97|363.82|363.67|235
1627548000000|2021-07-29 08:40:00|364.12|363.97|363.77|363.57|364.17|364.02|363.77|363.57|605
1627548300000|2021-07-29 08:45:00|363.72|363.62|363.17|362.97|363.77|363.62|363.12|362.97|479
1627548600000|2021-07-29 08:50:00|363.22|363.02|363.62|363.37|363.72|363.57|363.22|363.02|640
1627548900000|2021-07-29 08:55:00|363.67|363.42|363.92|363.72|363.92|363.77|363.57|363.42|601
1627549200000|2021-07-29 09:00:00|364.02|363.77|364.37|364.17|364.47|364.22|363.87|363.72|739
1627549500000|2021-07-29 09:05:00|364.32|364.22|364.37|364.17|364.42|364.27|364.12|363.97|612
1627549800000|2021-07-29 09:10:00|364.32|364.22|364.07|363.87|364.37|364.22|363.92|363.67|224
1627550100000|2021-07-29 09:15:00|364.02|363.67|363.82|363.57|364.37|363.87|363.62|363.47|156
1627550400000|2021-07-29 09:20:00|363.97|363.37|363.97|363.37|363.97|363.37|363.97|363.37|0
1627550700000|2021-07-29 09:25:00|363.87|363.27|363.97|363.37|363.97|363.37|363.87|363.27|7
1627551300000|2021-07-29 09:35:00|364.07|363.47|364.17|363.57|364.17|363.57|364.07|363.47|0
1627551600000|2021-07-29 09:40:00|364.07|363.47|364.17|363.57|364.17|363.57|364.07|363.47|0
1627552200000|2021-07-29 09:50:00|364.07|363.47|364.32|364.12|364.37|364.17|363.97|363.47|26
1627552500000|2021-07-29 09:55:00|364.37|364.22|364.37|364.17|364.47|364.22|364.37|364.17|2
1627552800000|2021-07-29 10:00:00|364.47|364.22|364.67|364.47|364.72|364.57|364.37|364.22|48
1627553100000|2021-07-29 10:05:00|364.62|364.52|364.67|364.47|364.72|364.57|364.62|364.47|32
1627553400000|2021-07-29 10:10:00|364.72|364.52|364.77|364.57|364.77|364.57|364.72|364.47|3
1627553700000|2021-07-29 10:15:00|364.72|364.72|364.87|364.67|364.87|364.72|364.72|364.67|11
1627554000000|2021-07-29 10:20:00|364.82|364.62|364.82|364.62|364.87|364.72|364.72|364.57|21
1627554300000|2021-07-29 10:25:00|364.77|364.57|364.82|364.62|364.82|364.62|364.77|364.57|6
1627554600000|2021-07-29 10:30:00|364.87|364.67|364.87|364.67|364.87|364.72|364.82|364.62|30
1627554900000|2021-07-29 10:35:00|364.82|364.62|364.77|364.57|364.82|364.67|364.77|364.57|14
1627555200000|2021-07-29 10:40:00|364.82|364.52|364.77|364.62|364.82|364.67|364.72|364.52|148
1627555500000|2021-07-29 10:45:00|364.62|364.52|364.42|364.17|364.67|364.52|364.27|364.12|115
1627555800000|2021-07-29 10:50:00|364.37|364.27|364.42|364.27|364.42|364.27|364.37|364.17|14
1627556100000|2021-07-29 10:55:00|364.52|364.32|364.72|364.52|364.72|364.57|364.52|364.32|7
1627556400000|2021-07-29 11:00:00|364.67|364.57|364.72|364.57|364.72|364.57|364.67|364.47|1
1627556700000|2021-07-29 11:05:00|364.77|364.62|364.62|364.42|364.77|364.62|364.62|364.42|15
1627557000000|2021-07-29 11:10:00|364.72|364.47|364.52|364.27|364.72|364.47|364.42|364.27|53
1627557300000|2021-07-29 11:15:00|364.47|364.32|364.47|364.32|364.52|364.32|364.47|364.27|0
1627557600000|2021-07-29 11:20:00|364.52|364.27|364.37|364.12|364.52|364.27|364.32|364.12|15
1627557900000|2021-07-29 11:25:00|364.32|364.07|364.17|363.97|364.32|364.07|364.17|363.97|19
1627558200000|2021-07-29 11:30:00|364.12||364.17||364.22||364.12||4
1627558500000|2021-07-29 11:35:00|364.22|364.07|364.22|364.02|364.27|364.07|364.17|364.02|4
1627558800000|2021-07-29 11:40:00|364.17|364.07|364.32|364.12|364.32|364.12|364.17|364.07|0
1627559100000|2021-07-29 11:45:00|364.27|364.07|364.27|364.07|364.32|364.07|364.27|364.07|2
1627559400000|2021-07-29 11:50:00|364.22||364.27||364.32||364.22||2
1627559700000|2021-07-29 11:55:00|364.22|364.12|364.32|364.17|364.32|364.17|364.22|364.12|1
1627560000000|2021-07-29 12:00:00||364.12||364.17||364.17||364.12|1
1627560300000|2021-07-29 12:05:00|364.42||364.42||364.42||364.37||20
1627560900000|2021-07-29 12:15:00|364.37|364.12|364.37|364.12|364.37|364.12|364.37|364.12|1
1627561200000|2021-07-29 12:20:00||364.17||364.17||364.17||364.17|1
1627561500000|2021-07-29 12:25:00|364.42|364.12|364.47|364.12|364.47|364.12|364.42|364.12|0
1627561800000|2021-07-29 12:30:00|364.52|364.37|364.27|364.02|364.57|364.37|364.27|364.02|6
1627562100000|2021-07-29 12:35:00|364.22|363.97|364.27|363.97|364.27|363.97|364.22|363.97|6
1627562400000|2021-07-29 12:40:00|364.22||364.22||364.22||364.22||0
1627562700000|2021-07-29 12:45:00|364.27|364.17|364.27|363.97|364.32|364.17|364.22|363.97|5
1627563000000|2021-07-29 12:50:00|364.32|364.02|364.47|364.17|364.47|364.17|364.32|364.02|12
1627563300000|2021-07-29 12:55:00|364.52||364.52||364.52||364.47||13
1627563600000|2021-07-29 13:00:00|364.57||364.67||364.67||364.57||12
1627563900000|2021-07-29 13:05:00|364.72|364.22|364.62|364.42|364.77|364.42|364.62|364.22|15
1627564200000|2021-07-29 13:10:00|364.67|364.47|364.72|364.52|364.77|364.52|364.67|364.47|11
1627564500000|2021-07-29 13:15:00|364.77|364.57|364.77|364.57|364.82|364.67|364.77|364.57|20
1627564800000|2021-07-29 13:20:00|364.67|364.52|364.57|364.37|364.67|364.57|364.57|364.37|16
1627565100000|2021-07-29 13:25:00|||||||||12
1627565400000|2021-07-29 13:30:00|364.62|364.32|364.32|364.02|364.67|364.37|364.22|364.02|65
1627565700000|2021-07-29 13:35:00|364.22|364.07|364.67|364.47|364.77|364.47|364.22|364.07|33
1627566000000|2021-07-29 13:40:00|364.77|364.52|364.42|364.22|364.82|364.57|364.42|364.22|81
1627566300000|2021-07-29 13:45:00|364.37|364.17|364.47|364.27|364.47|364.27|364.27|364.12|53
1627566600000|2021-07-29 13:50:00|364.42|364.32|364.17|364.02|364.52|364.32|364.17|364.02|30
1627566900000|2021-07-29 13:55:00|364.22|364.07|364.37|364.17|364.42|364.17|364.22|364.07|12
1627567200000|2021-07-29 14:00:00||364.12||364.12||364.17||364.07|10
1627567500000|2021-07-29 14:05:00|364.27|364.07|364.22|364.07|364.37|364.17|364.22|364.02|15
1627567800000|2021-07-29 14:10:00|364.27|364.02|364.37|364.12|364.37|364.12|364.17|364.02|13
1627568100000|2021-07-29 14:15:00|364.42|364.17|364.47|364.27|364.52|364.32|364.37|364.17|32
1627568400000|2021-07-29 14:20:00|364.42|364.22|364.42|364.17|364.47|364.22|364.37|364.12|13
1627569000000|2021-07-29 14:30:00|364.37||364.42||364.42||364.37||2
1627569300000|2021-07-29 14:35:00|364.47||364.52||364.52||364.42||3
1627569600000|2021-07-29 14:40:00|364.57|364.32|364.57|364.37|364.77|364.62|364.57|364.32|57
1627569900000|2021-07-29 14:45:00|364.67|364.42|364.62|364.37|364.67|364.42|364.52|364.32|3
1627570200000|2021-07-29 14:50:00|364.57|364.32|364.57|364.32|364.67|364.42|364.47|364.27|38
1627570500000|2021-07-29 14:55:00||364.27||364.27||364.32||364.22|7
1627571100000|2021-07-29 15:05:00||364.32||364.32||364.32||364.32|7
1627571700000|2021-07-29 15:15:00|||||||||3
1627572000000|2021-07-29 15:20:00|364.52|364.37|364.62|364.37|364.62|364.37|364.52|364.37|2
1627572300000|2021-07-29 15:25:00|364.57|364.32|364.42|364.22|364.57|364.37|364.42|364.22|37
1627572600000|2021-07-29 15:30:00|364.47|364.32|364.42|364.22|364.47|364.32|364.32|364.17|30
1627572900000|2021-07-29 15:35:00|364.37|364.17|364.37|364.17|364.42|364.17|364.37|364.17|5
1627573200000|2021-07-29 15:40:00|364.42||364.42||364.42||364.42||0
1627573800000|2021-07-29 15:50:00|364.47|364.22|364.37|364.07|364.47|364.27|364.32|364.07|18
1627574100000|2021-07-29 15:55:00||364.17||364.12||364.17||364.12|9
1627574400000|2021-07-29 16:00:00|364.32|364.17|364.37|364.17|364.37|364.17|364.32|364.12|0
1627574700000|2021-07-29 16:05:00|364.42|364.27|364.42|364.17|364.42|364.27|364.37|364.17|5
1627575000000|2021-07-29 16:10:00|364.47||364.37||364.47||364.32||7
1627575300000|2021-07-29 16:15:00|364.42||364.47||364.47||364.42||7
1627575600000|2021-07-29 16:20:00|364.42||364.42||364.52||364.42||2
1627576200000|2021-07-29 16:30:00|364.37||364.37||364.37||364.37||0
1627576500000|2021-07-29 16:35:00|364.32|364.12|364.27|364.12|364.32|364.12|364.27|364.12|5
1627576800000|2021-07-29 16:40:00|364.22|364.07|364.02|363.82|364.22|364.07|364.02|363.82|13
1627577100000|2021-07-29 16:45:00|363.97|363.77|363.92|363.77|363.97|363.77|363.92|363.77|0
1627577400000|2021-07-29 16:50:00|364.02|363.82|363.92|363.77|364.02|363.82|363.92|363.77|8
1627577700000|2021-07-29 16:55:00|364.02||364.02||364.02||363.97||12
1627578000000|2021-07-29 17:00:00|364.12||364.22||364.22||364.12||2
1627578600000|2021-07-29 17:10:00|364.27||364.42||364.42||364.22||14
1627578900000|2021-07-29 17:15:00|364.47||364.52||364.57||364.47||8
1627579200000|2021-07-29 17:20:00|364.07|363.82|364.47|363.97|364.52|363.97|364.07|363.82|52
1627579800000|2021-07-29 17:30:00|364.52|364.22|364.52|364.17|364.52|364.22|364.52|364.17|4
1627580100000|2021-07-29 17:35:00|364.57|364.27|364.62|364.32|364.62|364.37|364.57|364.27|11
1627580400000|2021-07-29 17:40:00|364.57|364.37|364.52|364.37|364.57|364.37|364.52|364.32|3
1627580700000|2021-07-29 17:45:00|364.57|364.47|364.77|364.52|364.77|364.57|364.57|364.42|38
1627581000000|2021-07-29 17:50:00||364.47||364.47||364.52||364.47|7
1627581300000|2021-07-29 17:55:00|364.72|364.42|364.72|364.47|364.72|364.57|364.72|364.42|11
1627581600000|2021-07-29 18:00:00||364.52||364.47||364.52||364.47|1
1627581900000|2021-07-29 18:05:00|364.67|364.57|364.67|364.47|364.67|364.57|364.67|364.42|10
1627582200000|2021-07-29 18:10:00||364.52||364.52||364.52||364.47|4
1627582500000|2021-07-29 18:15:00|364.62|364.47|364.62|364.42|364.62|364.52|364.57|364.42|7
1627582800000|2021-07-29 18:20:00|364.57|364.47|364.62|364.42|364.62|364.47|364.57|364.42|21
1627583100000|2021-07-29 18:25:00|364.67|364.47|364.67|364.47|364.67|364.47|364.62|364.42|2
1627583400000|2021-07-29 18:30:00|364.72|364.52|364.67|364.47|364.72|364.57|364.67|364.47|12
1627583700000|2021-07-29 18:35:00|364.62|364.52|364.57|364.42|364.62|364.52|364.57|364.42|7
1627584000000|2021-07-29 18:40:00|364.62|364.47|364.62|364.42|364.62|364.47|364.57|364.42|7
1627584300000|2021-07-29 18:45:00|364.57|364.47|364.67|364.52|364.67|364.52|364.57|364.42|20
1627584600000|2021-07-29 18:50:00|364.72|364.57|364.57|364.42|364.77|364.62|364.57|364.42|16
1627584900000|2021-07-29 18:55:00|364.62|364.47|364.62|364.42|364.62|364.47|364.57|364.42|20
1627585200000|2021-07-29 19:00:00|364.57||364.57||364.57||364.57||15
1627585500000|2021-07-29 19:05:00|364.62|364.47|364.62|364.42|364.62|364.47|364.62|364.42|6
1627585800000|2021-07-29 19:10:00|364.57|364.47|364.37|364.17|364.57|364.47|364.37|364.17|79
1627586100000|2021-07-29 19:15:00|364.32|364.12|364.22|364.07|364.32|364.12|364.22|364.07|16
1627586400000|2021-07-29 19:20:00|364.17|364.02|364.22|364.02|364.22|364.02|364.12|363.97|23
1627586700000|2021-07-29 19:25:00|364.17|364.07|364.17|364.02|364.27|364.12|364.17|364.02|14
1627587000000|2021-07-29 19:30:00|364.22|364.07|364.22|364.07|364.27|364.07|364.17|364.07|6
1627587300000|2021-07-29 19:35:00|364.27|364.12|364.37|364.17|364.37|364.17|364.27|364.12|8
1627587600000|2021-07-29 19:40:00|364.42||364.42||364.42||364.37||5
1627587900000|2021-07-29 19:45:00|364.37|364.12|364.27|364.12|364.42|364.12|364.22|364.07|10
1627588200000|2021-07-29 19:50:00|364.22|364.07|364.42|364.22|364.42|364.22|364.17|364.02|25
1627588500000|2021-07-29 19:55:00|364.37|364.17|364.37|364.22|364.42|364.27|364.27|364.07|46
1627588800000|2021-07-29 20:00:00|364.42|364.27|364.52|364.32|364.52|364.32|364.42|364.27|40
1627589100000|2021-07-29 20:05:00|364.47|364.27|364.47|364.27|364.52|364.32|364.47|364.27|7
1627589400000|2021-07-29 20:10:00|364.42|364.22|364.42|364.27|364.47|364.27|364.37|364.22|8
1627589700000|2021-07-29 20:15:00|364.47|364.32|364.47|364.32|364.52|364.32|364.47|364.27|29
1627590000000|2021-07-29 20:20:00|364.52|364.27|364.32|364.12|364.52|364.27|364.32|364.12|2
1627590300000|2021-07-29 20:25:00|364.27|364.07|364.32|364.12|364.32|364.12|364.17|364.02|6
1627590600000|2021-07-29 20:30:00|364.27|364.07|364.07|363.87|364.27|364.07|364.07|363.87|4
1627590900000|2021-07-29 20:35:00|364.17|363.92|364.17|363.97|364.22|363.97|364.12|363.92|13
1627591200000|2021-07-29 20:40:00|364.12|363.92|364.07|363.82|364.12|363.92|363.97|363.77|9
1627591500000|2021-07-29 20:45:00|364.02|363.87|364.07|363.82|364.07|363.87|364.02|363.82|2
1627591800000|2021-07-29 20:50:00|364.17|363.87|364.07|363.92|364.22|363.97|364.07|363.82|1
1627592100000|2021-07-29 20:55:00|364.02|363.87|363.92|363.77|364.02|363.87|363.92|363.77|4
1627592700000|2021-07-29 21:05:00|||||||||1
1627593000000|2021-07-29 21:10:00|364.17|363.57|364.17|363.57|364.17|363.57|364.17|363.57|0
1627593600000|2021-07-29 21:20:00|364.07|363.47|364.07|363.47|364.17|363.57|364.07|363.47|0
1627593900000|2021-07-29 21:25:00|364.17|363.57|364.07|363.47|364.17|363.57|364.07|363.47|0
1627595100000|2021-07-29 21:45:00|363.97|363.37|363.97|363.37|364.07|363.47|363.97|363.37|0
1627595700000|2021-07-29 21:55:00|363.87|363.27|363.87|363.27|363.87|363.27|363.87|363.27|0
1627596000000|2021-07-29 22:00:00|363.97|363.37|364.07|363.47|364.07|363.47|363.97|363.37|0
1627596300000|2021-07-29 22:05:00|364.17|363.57|364.17|363.57|364.17|363.57|364.07|363.47|0
1627596600000|2021-07-29 22:10:00|364.07|363.47|364.17|363.57|364.17|363.57|364.07|363.47|0
1627597200000|2021-07-29 22:20:00|364.07|363.47|364.07|363.47|364.17|363.57|364.07|363.47|0
1627597500000|2021-07-29 22:25:00|364.17|363.57|364.07|363.47|364.17|363.57|364.07|363.47|0
1627597800000|2021-07-29 22:30:00|363.97|363.37|363.97|363.37|363.97|363.37|363.97|363.37|0
1627598100000|2021-07-29 22:35:00|364.07|363.47|363.97|363.37|364.07|363.47|363.97|363.37|0
1627598400000|2021-07-29 22:40:00|363.87|363.27|363.97|363.37|363.97|363.37|363.87|363.27|0
1627599300000|2021-07-29 22:55:00|363.87|363.27|363.97|363.37|363.97|363.37|363.87|363.27|0
1627599600000|2021-07-29 23:00:00|364.07|363.47|363.87|363.27|364.07|363.47|363.87|363.27|0
1627599900000|2021-07-29 23:05:00|363.97|363.37|363.77|363.17|363.97|363.37|363.77|363.17|0
1627600200000|2021-07-29 23:10:00|363.67|363.07|363.77|363.17|363.87|363.27|363.67|363.07|0
1627600500000|2021-07-29 23:15:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1627600800000|2021-07-29 23:20:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1627601100000|2021-07-29 23:25:00|363.67|363.07|363.77|363.17|363.77|363.17|363.67|363.07|0
1627601700000|2021-07-29 23:35:00|363.87|363.27|363.77|363.17|363.87|363.27|363.77|363.17|0
1627602000000|2021-07-29 23:40:00|363.67|363.07|363.67|363.07|363.67|363.07|363.57|362.97|0
1627602300000|2021-07-29 23:45:00|363.57|362.97|363.57|362.97|363.67|363.07|363.57|362.97|0
1627602600000|2021-07-29 23:50:00|363.47|362.87|363.37|362.77|363.57|362.97|363.27|362.67|0
1627602900000|2021-07-29 23:55:00|363.27|362.67|363.37|362.77|363.37|362.77|363.27|362.67|0
1627603200000|2021-07-30 00:00:00|363.27|362.67|362.97|362.37|363.37|362.77|362.97|362.37|0
1627603500000|2021-07-30 00:05:00|363.07|362.47|363.17|362.57|363.17|362.57|362.97|362.37|0
1627603800000|2021-07-30 00:10:00|363.27|362.67|363.47|362.87|363.47|362.87|363.17|362.57|0
1627604100000|2021-07-30 00:15:00|363.57|362.97|363.47|362.87|363.57|362.97|363.37|362.77|0
1627604400000|2021-07-30 00:20:00|363.37|362.77|363.37|362.77|363.47|362.87|363.37|362.77|0
1627604700000|2021-07-30 00:25:00|363.27|362.67|363.47|362.87|363.47|362.87|363.27|362.67|0
1627605000000|2021-07-30 00:30:00|362.87|362.67|363.02|362.82|363.32|363.12|362.57|362.42|911
1627605300000|2021-07-30 00:35:00|362.97|362.87|362.72|362.52|363.07|362.87|362.52|362.32|459
1627605600000|2021-07-30 00:40:00|362.67|362.47|362.97|362.82|363.02|362.87|362.62|362.47|293
1627605900000|2021-07-30 00:45:00|363.02|362.87|363.07|362.87|363.22|363.07|362.67|362.47|430
1627606200000|2021-07-30 00:50:00|363.02|362.92|363.07|362.92|363.27|363.12|362.92|362.77|378
1627606500000|2021-07-30 00:55:00|363.02|362.87|362.92|362.72|363.22|363.02|362.72|362.57|231
1627606800000|2021-07-30 01:00:00|363.07|362.87|364.32|364.07|364.42|364.27|363.07|362.87|1081
1627607100000|2021-07-30 01:05:00|364.27|364.12|364.62|364.47|364.67|364.47|364.22|364.02|459
1627607400000|2021-07-30 01:10:00|364.57|364.42|364.12|363.92|364.72|364.52|364.07|363.92|520
1627607700000|2021-07-30 01:15:00|364.07|363.87|364.02|363.87|364.27|364.12|363.92|363.77|221
1627608000000|2021-07-30 01:20:00|364.07|363.92|363.87|363.72|364.07|363.92|363.67|363.52|327
1627608300000|2021-07-30 01:25:00|363.82|363.67|362.97|362.77|363.87|363.72|362.92|362.72|410
1627608600000|2021-07-30 01:30:00|363.07|362.82|363.67|363.47|363.87|363.67|363.07|362.82|388
1627608900000|2021-07-30 01:35:00|363.62|363.42|364.17|363.97|364.22|364.02|363.57|363.42|304
1627609200000|2021-07-30 01:40:00|364.12|364.02|364.27|364.12|364.27|364.12|364.12|363.92|227
1627609500000|2021-07-30 01:45:00|364.32|364.17|364.17|363.97|364.37|364.17|364.12|363.92|189
1627609800000|2021-07-30 01:50:00|364.22|364.02|364.67|364.52|364.87|364.72|364.17|363.97|385
1627610100000|2021-07-30 01:55:00|364.72|364.57|364.57|364.37|364.77|364.62|364.57|364.37|158
1627610400000|2021-07-30 02:00:00|364.52|364.32|364.97|364.82|365.02|364.82|364.47|364.32|357
1627610700000|2021-07-30 02:05:00|365.02|364.77|365.12|364.97|365.27|365.07|364.92|364.77|276
1627611000000|2021-07-30 02:10:00|365.07|364.92|365.27|365.12|365.37|365.22|365.07|364.87|348
1627611300000|2021-07-30 02:15:00|365.22|365.07|365.42|365.27|365.47|365.27|365.22|365.07|244
1627611600000|2021-07-30 02:20:00|365.47|365.32|365.37|365.22|365.77|365.62|365.37|365.17|394
1627611900000|2021-07-30 02:25:00|365.42|365.27|365.27|365.12|365.42|365.27|365.17|364.97|255
1627612200000|2021-07-30 02:30:00|365.32|365.17|365.27|365.12|365.52|365.32|365.27|365.07|264
1627612500000|2021-07-30 02:35:00|365.32|365.07|364.97|364.82|365.32|365.12|364.82|364.67|262
1627612800000|2021-07-30 02:40:00|365.02|364.87|365.22|365.07|365.22|365.07|364.97|364.82|179
1627613100000|2021-07-30 02:45:00|365.27|365.12|365.02|364.87|365.27|365.12|364.97|364.77|178
1627613400000|2021-07-30 02:50:00|365.07|364.92|365.27|365.07|365.32|365.12|365.02|364.87|242
1627613700000|2021-07-30 02:55:00|365.32|365.12|365.37|365.22|365.37|365.22|365.32|365.12|102
1627614000000|2021-07-30 03:00:00|365.42|365.27|365.77|365.62|365.87|365.72|365.42|365.27|356
1627614300000|2021-07-30 03:05:00|365.82|365.67|365.72|365.52|365.97|365.77|365.72|365.47|242
1627614600000|2021-07-30 03:10:00|365.67|365.47|365.87|365.67|366.02|365.82|365.62|365.47|156
1627614900000|2021-07-30 03:15:00|365.92|365.72|365.72|365.52|365.97|365.82|365.67|365.52|153
1627615200000|2021-07-30 03:20:00|365.67|365.47|365.67|365.47|365.77|365.62|365.62|365.47|156
1627615500000|2021-07-30 03:25:00|365.62|365.52|365.27|365.07|365.72|365.57|365.22|365.02|205
1627615800000|2021-07-30 03:30:00|365.22|365.02|365.57|365.37|365.77|365.57|365.12|364.97|264
1627616100000|2021-07-30 03:35:00|365.52|365.42|365.32|365.12|365.62|365.42|365.22|365.02|148
1627616400000|2021-07-30 03:40:00|365.27|365.07|365.12|364.97|365.27|365.07|365.02|364.87|172
1627616700000|2021-07-30 03:45:00|365.17|365.02|365.22|365.07|365.37|365.17|365.12|364.97|137
1627617000000|2021-07-30 03:50:00|365.27|365.02|365.12|364.97|365.27|365.07|365.12|364.97|175
1627617300000|2021-07-30 03:55:00|365.07|364.92|365.17|365.02|365.22|365.07|365.02|364.82|105
1627617600000|2021-07-30 04:00:00|365.22|365.07|365.62|365.47|365.72|365.52|365.17|364.97|371
1627617900000|2021-07-30 04:05:00|365.67|365.52|365.62|365.47|365.67|365.52|365.47|365.32|240
1627618200000|2021-07-30 04:10:00|365.57|365.42|365.62|365.47|365.77|365.57|365.52|365.37|225
1627618500000|2021-07-30 04:15:00|365.67|365.52|365.87|365.67|365.87|365.72|365.67|365.52|222
1627618800000|2021-07-30 04:20:00|365.82|365.72|365.92|365.72|365.92|365.77|365.67|365.47|312
1627619100000|2021-07-30 04:25:00|365.87|365.77|365.92|365.72|366.02|365.87|365.87|365.67|158
1627619400000|2021-07-30 04:30:00|365.87|365.77|365.82|365.67|366.02|365.82|365.82|365.67|326
1627619700000|2021-07-30 04:35:00|365.87|365.72|366.07|365.92|366.07|365.92|365.87|365.72|161
1627620000000|2021-07-30 04:40:00|366.02|365.87|365.92|365.72|366.12|365.97|365.87|365.72|201
1627620300000|2021-07-30 04:45:00|365.97|365.77|365.82|365.67|366.02|365.82|365.72|365.57|284
1627620600000|2021-07-30 04:50:00|365.87|365.72|365.67|365.47|365.97|365.77|365.52|365.32|244
1627620900000|2021-07-30 04:55:00|365.62|365.52|365.32|365.17|365.77|365.62|365.27|365.12|207
1627621200000|2021-07-30 05:00:00|365.27|365.07|365.07|364.92|365.27|365.07|364.77|364.57|368
1627621500000|2021-07-30 05:05:00|365.12|364.97|364.97|364.82|365.32|365.17|364.97|364.77|230
1627621800000|2021-07-30 05:10:00|365.02|364.87|365.17|364.97|365.17|364.97|364.87|364.72|145
1627622100000|2021-07-30 05:15:00|365.12|365.02|364.97|364.77|365.22|365.07|364.92|364.72|359
1627622400000|2021-07-30 05:20:00|364.92|364.72|364.77|364.62|365.02|364.87|364.57|364.42|276
1627622700000|2021-07-30 05:25:00|364.72|364.57|364.97|364.82|365.07|364.92|364.72|364.57|108
1627623000000|2021-07-30 05:30:00|365.02|364.87|365.12|364.92|365.12|364.97|364.97|364.82|82
1627623300000|2021-07-30 05:35:00|365.32|364.97|365.27|365.07|365.37|365.22|365.17|364.97|264
1627623600000|2021-07-30 05:40:00|365.22|365.02|365.32|365.12|365.32|365.12|364.97|364.82|119
1627623900000|2021-07-30 05:45:00|365.27|365.17|365.27|365.12|365.42|365.27|365.22|365.07|128
1627624200000|2021-07-30 05:50:00|365.22|365.07|365.22|365.07|365.32|365.17|365.17|365.02|62
1627624500000|2021-07-30 05:55:00|365.27|365.02|364.82|364.67|365.27|365.07|364.82|364.67|202
1627624800000|2021-07-30 06:00:00|364.87|364.72|365.22|365.07|365.27|365.07|364.77|364.62|225
1627625100000|2021-07-30 06:05:00|365.27|365.12|365.27|365.07|365.42|365.22|365.22|365.07|95
1627625400000|2021-07-30 06:10:00|365.22|365.12|365.27|365.07|365.32|365.17|365.07|364.92|338
1627625700000|2021-07-30 06:15:00|365.22|365.02|365.07|364.92|365.32|365.17|364.97|364.82|399
1627626000000|2021-07-30 06:20:00|365.12|364.97|365.27|365.12|365.27|365.12|365.07|364.87|328
1627626300000|2021-07-30 06:25:00|365.22|365.07|365.12|364.92|365.32|365.17|365.02|364.87|303
1627626600000|2021-07-30 06:30:00|365.07|364.97|365.12|364.92|365.22|365.07|364.92|364.72|303
1627626900000|2021-07-30 06:35:00|365.07|364.87|365.22|365.07|365.32|365.12|365.02|364.82|273
1627627200000|2021-07-30 06:40:00|365.17|365.02|365.27|365.12|365.32|365.17|365.17|365.02|227
1627627500000|2021-07-30 06:45:00|365.22|365.07|365.32|365.12|365.32|365.12|365.07|364.92|175
1627627800000|2021-07-30 06:50:00|365.27|365.07|365.12|364.92|365.37|365.17|365.02|364.87|481
1627628100000|2021-07-30 06:55:00|365.07|364.87|365.22|365.07|365.27|365.07|365.02|364.82|163
1627628400000|2021-07-30 07:00:00|365.27|365.12|365.47|365.27|365.67|365.47|365.22|365.07|213
1627628700000|2021-07-30 07:05:00|365.52|365.32|365.57|365.37|365.67|365.47|365.37|365.22|159
1627629000000|2021-07-30 07:10:00|365.52|365.42|365.77|365.62|365.82|365.67|365.52|365.37|466
1627629300000|2021-07-30 07:15:00|365.72|365.57|365.87|365.67|365.97|365.82|365.67|365.52|355
1627629600000|2021-07-30 07:20:00|365.82|365.72|365.62|365.47|365.92|365.72|365.52|365.37|148
1627629900000|2021-07-30 07:25:00|365.57|365.42|365.42|365.22|365.77|365.62|365.32|365.12|410
1627630200000|2021-07-30 07:30:00|365.37|365.27|365.57|365.42|365.62|365.47|365.22|365.07|188
1627630500000|2021-07-30 07:35:00|365.62|365.47|365.52|365.32|365.72|365.57|365.37|365.17|488
1627630800000|2021-07-30 07:40:00|365.47|365.27|365.02|364.87|365.47|365.27|364.97|364.82|389
1627631100000|2021-07-30 07:45:00|364.97|364.77|365.52|365.32|365.57|365.32|364.92|364.77|616
1627631400000|2021-07-30 07:50:00|365.47|365.37|365.42|365.27|365.77|365.57|365.42|365.27|397
1627631700000|2021-07-30 07:55:00|365.47|365.37|365.62|365.47|365.77|365.62|365.42|365.37|475
1627632000000|2021-07-30 08:00:00|365.67|365.52|365.77|365.57|365.82|365.62|365.37|365.22|382
1627632300000|2021-07-30 08:05:00|365.72|365.52|365.72|365.57|365.82|365.67|365.62|365.42|307
1627632600000|2021-07-30 08:10:00|365.67|365.52|365.77|365.62|365.82|365.67|365.57|365.42|436
1627632900000|2021-07-30 08:15:00|365.72|365.57|365.62|365.47|365.87|365.67|365.57|365.42|354
1627633200000|2021-07-30 08:20:00|365.67|365.52|365.77|365.62|365.87|365.72|365.57|365.37|662
1627633500000|2021-07-30 08:25:00|365.82|365.67|365.57|365.42|365.82|365.67|365.57|365.42|310
1627633800000|2021-07-30 08:30:00|365.62|365.37|365.42|365.27|365.67|365.47|365.32|365.17|457
1627634100000|2021-07-30 08:35:00|365.47|365.22|365.37|365.17|365.47|365.32|365.27|365.12|332
1627634400000|2021-07-30 08:40:00|365.32|365.12|365.12|364.97|365.32|365.17|364.92|364.77|443
1627634700000|2021-07-30 08:45:00|365.17|364.92|364.97|364.82|365.22|365.07|364.82|364.67|381
1627635000000|2021-07-30 08:50:00|365.02|364.77|364.97|364.82|365.07|364.92|364.87|364.72|374
1627635300000|2021-07-30 08:55:00|364.92|364.77|365.27|365.07|365.32|365.12|364.77|364.57|526
1627635600000|2021-07-30 09:00:00|365.22|365.12|364.37|364.07|365.27|365.12|363.82|363.52|2261
1627635900000|2021-07-30 09:05:00|364.32|364.17|363.97|363.82|364.32|364.17|363.67|363.52|890
1627636200000|2021-07-30 09:10:00|364.02|363.87|364.07|363.92|364.07|363.92|363.87|363.67|336
1627636500000|2021-07-30 09:15:00|364.12|363.97|364.12|363.87|364.62|364.47|364.12|363.87|247
1627636800000|2021-07-30 09:20:00|364.47|363.97|364.57|363.97|364.57|363.97|364.47|363.87|0
1627637100000|2021-07-30 09:25:00|364.47|363.87|364.37|363.77|364.57|363.97|364.27|363.67|1
1627637400000|2021-07-30 09:30:00|364.47|363.87|364.37|363.77|364.47|363.87|364.37|363.77|0
1627637700000|2021-07-30 09:35:00|364.27|363.67|364.27|363.67|364.37|363.77|364.17|363.57|0
1627638000000|2021-07-30 09:40:00|364.17|363.57|364.27|363.67|364.27|363.67|364.17|363.57|0
1627638300000|2021-07-30 09:45:00|364.17|363.57|364.17|363.57|364.27|363.67|364.17|363.57|0
1627638600000|2021-07-30 09:50:00|363.77|363.52|363.62|363.42|363.82|363.62|363.52|363.27|85
1627638900000|2021-07-30 09:55:00|363.72|363.47|363.52|363.32|363.72|363.47|363.52|363.32|11
1627639200000|2021-07-30 10:00:00|363.47|363.27|363.37|363.12|363.47|363.32|363.22|363.02|72
1627639500000|2021-07-30 10:05:00|363.32|363.07|363.37|363.12|363.42|363.22|363.22|362.97|23
1627639800000|2021-07-30 10:10:00|363.27|363.07|363.17|362.97|363.27|363.12|363.17|362.82|32
1627640100000|2021-07-30 10:15:00|363.22|363.02|363.47|363.32|363.47|363.32|363.22|362.97|42
1627640400000|2021-07-30 10:20:00|363.52|363.37|363.57|363.42|363.82|363.62|363.52|363.32|42
1627640700000|2021-07-30 10:25:00|363.62|363.47|363.57|363.37|363.72|363.52|363.47|363.32|32
1627641000000|2021-07-30 10:30:00|363.62|363.42|363.67|363.47|363.67|363.47|363.62|363.32|17
1627641300000|2021-07-30 10:35:00|363.62|363.52|363.67|363.52|363.67|363.52|363.57|363.42|22
1627641600000|2021-07-30 10:40:00|363.62|363.47|363.57|363.37|363.67|363.52|363.57|363.37|7
1627641900000|2021-07-30 10:45:00|363.62|363.42|363.62|363.42|363.67|363.47|363.57|363.37|8
1627642200000|2021-07-30 10:50:00|363.57|363.47|363.72|363.57|363.72|363.57|363.57|363.47|10
1627642500000|2021-07-30 10:55:00|363.82|363.62|363.92|363.77|363.92|363.77|363.77|363.62|23
1627642800000|2021-07-30 11:00:00|363.87|363.72|363.82|363.62|363.92|363.77|363.77|363.52|30
1627643100000|2021-07-30 11:05:00|363.77|363.57|363.77|363.52|363.77|363.57|363.77|363.52|0
1627643400000|2021-07-30 11:10:00|363.72|363.57|363.67|363.47|363.72|363.57|363.62|363.42|12
1627643700000|2021-07-30 11:15:00|363.62|363.52|363.52|363.32|363.72|363.52|363.52|363.32|47
1627644000000|2021-07-30 11:20:00|363.47|363.27|363.32|363.12|363.47|363.32|363.32|363.12|52
1627644300000|2021-07-30 11:25:00|363.22|363.17|363.17|362.97|363.22|363.17|363.12|362.97|86
1627644600000|2021-07-30 11:30:00|363.22|363.02|363.27|363.07|363.27|363.07|363.17|362.97|8
1627644900000|2021-07-30 11:35:00|363.32|363.12|363.37|363.17|363.37|363.17|363.32|363.12|2
1627645200000|2021-07-30 11:40:00|363.42|363.12|363.42|363.17|363.42|363.17|363.42|363.12|2
1627645500000|2021-07-30 11:45:00||363.12||363.17||363.17||363.12|1
1627645800000|2021-07-30 11:50:00|363.47|363.22|363.42|363.17|363.47|363.22|363.42|363.17|2
1627646400000|2021-07-30 12:00:00|363.37|363.12|363.22|363.02|363.37|363.12|363.12|362.87|6
1627646700000|2021-07-30 12:05:00|363.17|362.97|363.52|363.32|363.57|363.37|363.17|362.97|35
1627647000000|2021-07-30 12:10:00|363.57|363.37|363.57|363.37|363.57|363.42|363.52|363.32|14
1627647300000|2021-07-30 12:15:00|363.62|363.42|363.97|363.72|363.97|363.72|363.62|363.42|20
1627647600000|2021-07-30 12:20:00|363.92|363.77|363.87|363.72|363.92|363.77|363.87|363.67|84
1627647900000|2021-07-30 12:25:00|363.82|363.67|363.82|363.67|363.87|363.72|363.82|363.67|49
1627648200000|2021-07-30 12:30:00|363.87|363.72|364.22|364.07|364.27|364.07|363.87|363.67|50
1627648500000|2021-07-30 12:35:00|364.27|364.02|364.37|364.22|364.42|364.22|364.27|364.02|59
1627648800000|2021-07-30 12:40:00|364.32|364.17|364.42|364.27|364.42|364.27|364.32|364.17|49
1627649100000|2021-07-30 12:45:00|364.47|364.32|364.57|364.42|364.57|364.42|364.47|364.32|51
1627649400000|2021-07-30 12:50:00|364.62|364.47|364.62|364.47|364.67|364.47|364.57|364.42|43
1627649700000|2021-07-30 12:55:00|364.67|364.52|364.67|364.52|364.77|364.57|364.62|364.47|77
1627650000000|2021-07-30 13:00:00|364.62|364.47|364.42|364.22|364.67|364.47|364.42|364.22|18
1627650300000|2021-07-30 13:05:00|364.37|364.17|364.32|364.17|364.42|364.22|364.27|364.12|20
1627650600000|2021-07-30 13:10:00|364.37|364.12|364.37|364.17|364.37|364.17|364.32|364.12|13
1627650900000|2021-07-30 13:15:00|364.32||364.37||364.42||364.32||14
1627651200000|2021-07-30 13:20:00|364.42||364.42||364.47||364.37||7
1627651500000|2021-07-30 13:25:00|364.47|364.22|364.57|364.32|364.62|364.37|364.42|364.22|17
1627651800000|2021-07-30 13:30:00|364.62|364.37|364.97|364.72|364.97|364.72|364.57|364.32|27
1627652100000|2021-07-30 13:35:00|365.02|364.82|365.17|364.92|365.17|364.92|364.97|364.72|22
1627652400000|2021-07-30 13:40:00|365.22|364.97|365.32|365.02|365.32|365.07|365.22|364.92|15
1627652700000|2021-07-30 13:45:00|365.17|365.07|365.67|365.47|365.67|365.47|365.17|365.02|30
1627653000000|2021-07-30 13:50:00|365.62|365.52|365.62|365.47|365.72|365.52|365.57|365.42|20
1627653300000|2021-07-30 13:55:00|365.67|365.52|365.67|365.42|365.72|365.52|365.62|365.42|14
1627653600000|2021-07-30 14:00:00|365.62|365.32|365.67|365.42|365.67|365.47|365.57|365.32|11
1627653900000|2021-07-30 14:05:00|365.72|365.47|366.22|366.07|366.27|366.12|365.67|365.47|128
1627654200000|2021-07-30 14:10:00|366.17|366.02|365.82|365.57|366.17|366.02|365.82|365.57|30
1627654500000|2021-07-30 14:15:00|365.77|365.62|365.32|365.12|365.77|365.62|365.32|365.12|18
1627654800000|2021-07-30 14:20:00|365.37|365.17|365.37|365.22|365.42|365.27|365.32|365.12|12
1627655100000|2021-07-30 14:25:00|365.42|365.27|365.22|364.97|365.42|365.27|365.17|364.97|49
1627655400000|2021-07-30 14:30:00|365.27|364.92|364.82|364.57|365.27|364.92|364.72|364.57|51
1627655700000|2021-07-30 14:35:00|364.77|364.62|364.92|364.67|364.97|364.77|364.72|364.57|18
1627656000000|2021-07-30 14:40:00|364.97|364.72|365.02|364.77|365.17|364.92|364.97|364.72|20
1627656300000|2021-07-30 14:45:00|365.07|364.82|365.07|364.82|365.22|364.97|365.02|364.77|20
1627656600000|2021-07-30 14:50:00|365.02|364.87|365.22|364.97|365.27|364.97|365.02|364.87|11
1627656900000|2021-07-30 14:55:00||364.92||364.77||364.97||364.77|12
1627657200000|2021-07-30 15:00:00|365.17|364.72|364.67|364.42|365.17|364.72|364.47|364.22|114
1627657500000|2021-07-30 15:05:00|364.62|364.47|364.92|364.72|364.92|364.72|364.57|364.32|61
1627657800000|2021-07-30 15:10:00|364.87|364.67|365.07|364.87|365.07|364.87|364.82|364.67|34
1627658100000|2021-07-30 15:15:00|365.12|364.82|365.27|364.97|365.27|365.02|365.07|364.77|14
1627658400000|2021-07-30 15:20:00|365.32|365.02|365.32|365.12|365.32|365.12|365.12|365.02|6
1627658700000|2021-07-30 15:25:00|365.27|365.07|365.12|364.92|365.27|365.17|365.02|364.82|119
1627659000000|2021-07-30 15:30:00|365.07|364.87|365.02|364.67|365.22|364.97|365.02|364.67|19
1627659300000|2021-07-30 15:35:00|364.87|364.72|365.02|364.57|365.02|364.77|364.87|364.57|13
1627659600000|2021-07-30 15:40:00||364.62||364.57||364.62||364.57|5
1627659900000|2021-07-30 15:45:00|364.92||364.82||364.92||364.82||1
1627660200000|2021-07-30 15:50:00|364.87|364.52|364.82|364.57|364.87|364.57|364.82|364.52|7
1627660500000|2021-07-30 15:55:00|364.87|364.67|364.87|364.62|364.97|364.72|364.82|364.62|18
1627660800000|2021-07-30 16:00:00|364.92||364.82||364.92||364.82||2
1627661100000|2021-07-30 16:05:00|364.72|364.57|364.87|364.72|364.92|364.72|364.67|364.52|16
1627661400000|2021-07-30 16:10:00|364.92|364.77|364.97|364.77|364.97|364.77|364.82|364.62|10
1627661700000|2021-07-30 16:15:00|365.07||365.02||365.07||365.02||2
1627662000000|2021-07-30 16:20:00|||||||||3
1627662300000|2021-07-30 16:25:00|365.07|364.82|365.02|364.82|365.07|364.87|365.02|364.77|12
1627662600000|2021-07-30 16:30:00|365.07|364.87|365.22|364.97|365.22|364.97|365.07|364.82|14
1627662900000|2021-07-30 16:35:00|365.27|365.12|365.32|365.12|365.42|365.17|365.22|365.12|22
1627663200000|2021-07-30 16:40:00|365.27|365.17|365.22|364.97|365.27|365.17|365.22|364.97|24
1627663500000|2021-07-30 16:45:00|365.27||365.27||365.27||365.22||11
1627663800000|2021-07-30 16:50:00|365.22||365.17||365.27||365.17||9
1627664100000|2021-07-30 16:55:00|365.07|364.92|364.92|364.77|365.07|364.92|364.92|364.67|37
1627664400000|2021-07-30 17:00:00|364.97|364.72|364.82|364.57|365.02|364.72|364.82|364.57|13
1627664700000|2021-07-30 17:05:00|364.87|364.67|364.87|364.67|364.87|364.72|364.82|364.62|24
1627665000000|2021-07-30 17:10:00|364.82|364.62|364.92|364.77|364.92|364.77|364.82|364.62|7
1627665300000|2021-07-30 17:15:00|364.87|364.72|364.87|364.67|364.92|364.72|364.82|364.67|4
1627665600000|2021-07-30 17:20:00|364.92|364.72|364.77|364.57|364.92|364.72|364.77|364.57|6
1627665900000|2021-07-30 17:25:00|364.72||364.77||364.77||364.72||5
1627666200000|2021-07-30 17:30:00|364.72||364.87||364.87||364.72||2
1627666500000|2021-07-30 17:35:00|364.82||364.92||364.92||364.82||5
1627666800000|2021-07-30 17:40:00|364.97|364.67|365.02|364.82|365.07|364.82|364.97|364.67|6
1627667100000|2021-07-30 17:45:00|364.97|364.77|364.97|364.72|364.97|364.82|364.92|364.67|20
1627667400000|2021-07-30 17:50:00|364.87|364.77|364.97|364.72|364.97|364.77|364.87|364.72|7
1627667700000|2021-07-30 17:55:00||364.67||364.72||364.72||364.67|12
1627668000000|2021-07-30 18:00:00||364.67||364.67||364.72||364.67|3
1627668300000|2021-07-30 18:05:00|||||||||3
1627668600000|2021-07-30 18:10:00|364.92|364.72|364.82|364.67|364.92|364.72|364.77|364.62|11
1627668900000|2021-07-30 18:15:00|364.77|364.62|364.72|364.52|364.82|364.62|364.67|364.52|38
1627669200000|2021-07-30 18:20:00|364.67|364.57|364.57|364.37|364.67|364.57|364.57|364.32|12
1627669500000|2021-07-30 18:25:00|364.37|364.32|364.42|364.22|364.42|364.37|364.37|364.22|17
1627669800000|2021-07-30 18:30:00|364.47|364.27|364.57|364.32|364.57|364.42|364.47|364.27|5
1627670100000|2021-07-30 18:35:00|364.52|364.37|364.37|364.22|364.52|364.37|364.37|364.22|10
1627670400000|2021-07-30 18:40:00|364.32|364.17|364.22|364.07|364.37|364.17|364.22|364.07|38
1627670700000|2021-07-30 18:45:00|364.27|364.12|364.37|364.17|364.42|364.27|364.27|364.07|24
1627671000000|2021-07-30 18:50:00|364.42|364.12|364.37|364.17|364.42|364.17|364.27|364.12|9
1627671300000|2021-07-30 18:55:00|364.42|364.12|364.37|364.12|364.42|364.17|364.37|364.12|15
1627671600000|2021-07-30 19:00:00||364.17||364.17||364.17||364.12|2
1627671900000|2021-07-30 19:05:00|364.42||364.42||364.42||364.37||10
1627672200000|2021-07-30 19:10:00|364.37||364.37||364.37||364.37||3
1627672500000|2021-07-30 19:15:00||364.12||364.07||364.17||364.07|4
1627672800000|2021-07-30 19:20:00||364.12||364.02||364.12||364.02|5
1627673100000|2021-07-30 19:25:00|364.32|364.12|364.27|364.07|364.32|364.12|364.27|364.02|1
1627673400000|2021-07-30 19:30:00||364.02||364.07||364.07||364.02|2
1627673700000|2021-07-30 19:35:00|364.22|364.02|364.12|363.97|364.22|364.02|364.12|363.92|14
1627674000000|2021-07-30 19:40:00|364.17|363.92|364.22|363.92|364.27|363.97|364.12|363.92|10
1627674300000|2021-07-30 19:45:00||363.97||364.02||364.02||363.92|1
1627674600000|2021-07-30 19:50:00|364.27|364.12|364.32|364.12|364.47|364.17|364.27|364.07|5
1627674900000|2021-07-30 19:55:00|364.27|364.17|364.62|364.37|364.72|364.37|364.27|364.07|41
1627675200000|2021-07-30 20:00:00|364.67|364.42|364.82|364.57|364.82|364.62|364.67|364.42|11
1627675500000|2021-07-30 20:05:00||364.62||364.57||364.62||364.57|4
1627676400000|2021-07-30 20:20:00||364.52||364.52||364.57||364.52|1
1627676700000|2021-07-30 20:25:00||364.57||364.52||364.57||364.52|0
1627677000000|2021-07-30 20:30:00||364.57||364.57||364.57||364.52|0
1627677600000|2021-07-30 20:40:00|364.87||364.87||364.92||364.87||3
1627677900000|2021-07-30 20:45:00|364.92|364.52|364.87|364.47|364.92|364.52|364.82|364.47|0
1627678200000|2021-07-30 20:50:00|364.92||364.92||364.92||364.92||0
1627678500000|2021-07-30 20:55:00|364.87|364.42|364.97|364.17|365.02|364.82|364.87|364.17|14
1627855200000|2021-08-01 22:00:00|365.17|364.57|365.17|364.57|365.27|364.67|365.17|364.57|0
1627855500000|2021-08-01 22:05:00|365.27|364.67|365.27|364.67|365.27|364.67|365.17|364.57|0
1627855800000|2021-08-01 22:10:00|365.37|364.77|365.27|364.67|365.37|364.77|365.27|364.67|0
1627856100000|2021-08-01 22:15:00|365.37|364.77|365.27|364.67|365.37|364.77|365.27|364.67|0
1627856400000|2021-08-01 22:20:00|365.37|364.77|365.37|364.77|365.47|364.87|365.37|364.77|0
1627857000000|2021-08-01 22:30:00|365.47|364.87|365.47|364.87|365.47|364.87|365.37|364.77|0
1627857300000|2021-08-01 22:35:00|365.37|364.77|365.67|365.07|365.67|365.07|365.37|364.77|0
1627857600000|2021-08-01 22:40:00|365.57|364.97|365.67|365.07|365.67|365.07|365.57|364.97|0
1627857900000|2021-08-01 22:45:00|365.57|364.97|365.67|365.07|365.67|365.07|365.57|364.97|0
1627858200000|2021-08-01 22:50:00|365.57|364.97|365.57|364.97|365.67|365.07|365.57|364.97|0
1627858500000|2021-08-01 22:55:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1627858800000|2021-08-01 23:00:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1627859100000|2021-08-01 23:05:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1627859400000|2021-08-01 23:10:00|365.47|364.87|365.57|364.97|365.57|364.97|365.47|364.87|0
1627859700000|2021-08-01 23:15:00|365.47|364.87|365.47|364.87|365.57|364.97|365.47|364.87|0
1627860000000|2021-08-01 23:20:00|365.57|364.97|365.47|364.87|365.57|364.97|365.47|364.87|0
1627860300000|2021-08-01 23:25:00|365.57|364.97|365.47|364.87|365.57|364.97|365.47|364.87|0
1627860600000|2021-08-01 23:30:00|365.37|364.77|365.47|364.87|365.47|364.87|365.37|364.77|0
1627860900000|2021-08-01 23:35:00|365.57|364.97|365.57|364.97|365.57|364.97|365.47|364.87|0
1627861200000|2021-08-01 23:40:00|365.47|364.87|365.47|364.87|365.57|364.97|365.47|364.87|0
1627861800000|2021-08-01 23:50:00|365.57|364.97|365.57|364.97|365.57|364.97|365.47|364.87|0
1627862100000|2021-08-01 23:55:00|365.47|364.87|365.57|364.97|365.57|364.97|365.47|364.87|0
1627862400000|2021-08-02 00:00:00|365.47|364.87|365.47|364.87|365.57|364.97|365.37|364.77|0
1627862700000|2021-08-02 00:05:00|365.37|364.77|365.47|364.87|365.47|364.87|365.37|364.77|0
1627863000000|2021-08-02 00:10:00|365.57|364.97|365.57|364.97|365.57|364.97|365.57|364.97|0
1627863300000|2021-08-02 00:15:00|365.47|364.87|365.47|364.87|365.57|364.97|365.47|364.87|0
1627863600000|2021-08-02 00:20:00|365.57|364.97|365.57|364.97|365.57|364.97|365.47|364.87|0
1627863900000|2021-08-02 00:25:00|365.37|364.77|364.67|364.07|365.37|364.77|364.67|364.07|0
1627864200000|2021-08-02 00:30:00|365.27|364.87|365.77|365.57|365.92|365.72|364.72|364.57|598
1627864500000|2021-08-02 00:35:00|365.72|365.62|364.87|364.67|365.77|365.62|364.77|364.62|617
1627864800000|2021-08-02 00:40:00|364.82|364.62|364.62|364.42|364.92|364.72|364.42|364.22|543
1627865100000|2021-08-02 00:45:00|364.57|364.47|365.22|364.97|365.57|365.27|364.57|364.47|687
1627865400000|2021-08-02 00:50:00|365.17|365.02|365.02|364.87|365.22|365.02|364.82|364.62|386
1627865700000|2021-08-02 00:55:00|365.07|364.82|365.07|364.92|365.17|364.97|364.72|364.57|347
1627866000000|2021-08-02 01:00:00|365.12|364.87|363.72|363.52|365.17|364.97|363.62|363.42|902
1627866300000|2021-08-02 01:05:00|363.67|363.47|363.07|362.92|363.77|363.57|362.97|362.77|693
1627866600000|2021-08-02 01:10:00|363.12|362.87|362.87|362.67|363.12|362.87|362.42|362.27|564
1627866900000|2021-08-02 01:15:00|362.82|362.72|362.67|362.47|363.12|362.92|361.92|361.77|755
1627867200000|2021-08-02 01:20:00|362.62|362.42|361.87|361.72|362.62|362.42|361.62|361.42|437
1627867500000|2021-08-02 01:25:00|361.82|361.67|362.22|362.02|362.22|362.02|361.57|361.42|283
1627867800000|2021-08-02 01:30:00|362.17|361.97|361.42|361.27|362.17|361.97|361.37|361.22|440
1627868100000|2021-08-02 01:35:00|361.37|361.22|361.27|361.07|361.37|361.22|361.07|360.92|421
1627868400000|2021-08-02 01:40:00|361.22|361.12|360.47|360.27|361.32|361.12|360.47|360.27|923
1627868700000|2021-08-02 01:45:00|360.42|360.22|360.62|360.47|360.67|360.47|360.22|360.07|377
1627869000000|2021-08-02 01:50:00|360.67|360.52|360.57|360.42|360.82|360.62|360.57|360.42|160
1627869300000|2021-08-02 01:55:00|360.52|360.37|360.22|360.02|360.62|360.42|360.17|360.02|249
1627869600000|2021-08-02 02:00:00|360.17|359.97|360.12|359.97|360.17|360.02|359.77|359.62|387
1627869900000|2021-08-02 02:05:00|360.17|360.02|359.92|359.77|360.27|360.07|359.87|359.72|291
1627870200000|2021-08-02 02:10:00|359.87|359.72|360.02|359.87|360.07|359.92|359.62|359.47|218
1627870500000|2021-08-02 02:15:00|359.97|359.82|360.37|360.17|360.37|360.22|359.92|359.77|190
1627870800000|2021-08-02 02:20:00|360.32|360.12|360.17|360.02|360.37|360.17|359.87|359.72|249
1627871100000|2021-08-02 02:25:00|360.12|359.97|360.22|360.02|360.37|360.17|360.12|359.92|168
1627871400000|2021-08-02 02:30:00|360.17|360.07|360.17|359.97|360.27|360.12|360.07|359.92|245
1627871700000|2021-08-02 02:35:00|360.12|359.92|360.67|360.47|360.82|360.67|360.07|359.92|366
1627872000000|2021-08-02 02:40:00|360.62|360.42|360.77|360.57|360.87|360.72|360.47|360.32|219
1627872300000|2021-08-02 02:45:00|360.72|360.52|360.82|360.62|361.02|360.82|360.72|360.52|131
1627872600000|2021-08-02 02:50:00|360.87|360.67|360.97|360.82|360.97|360.82|360.82|360.62|143
1627872900000|2021-08-02 02:55:00|360.92|360.77|361.02|360.87|361.12|360.97|360.87|360.72|122
1627873200000|2021-08-02 03:00:00|361.07|360.82|361.32|361.17|361.32|361.17|360.87|360.67|177
1627873500000|2021-08-02 03:05:00|361.27|361.12|361.27|361.07|361.32|361.17|361.12|360.97|122
1627873800000|2021-08-02 03:10:00|361.22|361.12|361.47|361.27|361.47|361.32|360.97|360.77|183
1627874100000|2021-08-02 03:15:00|361.42|361.32|361.57|361.37|361.72|361.57|361.42|361.27|156
1627874400000|2021-08-02 03:20:00|361.52|361.32|361.72|361.57|361.82|361.62|361.47|361.32|416
1627874700000|2021-08-02 03:25:00|361.67|361.52|361.47|361.32|361.77|361.57|361.47|361.32|611
1627875000000|2021-08-02 03:30:00|361.52|361.37|361.47|361.32|361.77|361.62|361.37|361.17|582
1627875300000|2021-08-02 03:35:00|361.52|361.37|361.22|361.07|361.52|361.37|361.22|361.07|381
1627875600000|2021-08-02 03:40:00|361.27|361.02|361.42|361.27|361.47|361.27|361.17|361.02|228
1627875900000|2021-08-02 03:45:00|361.37|361.22|361.27|361.07|361.62|361.42|361.17|361.02|293
1627876200000|2021-08-02 03:50:00|361.22|361.12|361.27|361.12|361.37|361.22|361.17|361.02|239
1627876500000|2021-08-02 03:55:00|361.17|361.07|361.32|361.17|361.52|361.32|361.07|360.92|371
1627876800000|2021-08-02 04:00:00|361.27|361.12|361.12|360.92|361.32|361.17|361.12|360.92|101
1627877100000|2021-08-02 04:05:00|361.07|360.97|361.12|360.97|361.22|361.02|360.97|360.82|297
1627877400000|2021-08-02 04:10:00|361.22|360.92|361.27|361.07|361.32|361.17|361.12|360.92|178
1627877700000|2021-08-02 04:15:00|361.32|361.12|361.27|361.07|361.47|361.27|361.22|361.07|154
1627878000000|2021-08-02 04:20:00|361.22|361.12|361.62|361.42|361.62|361.42|361.17|361.02|246
1627878300000|2021-08-02 04:25:00|361.67|361.47|361.52|361.37|361.72|361.52|361.37|361.22|165
1627878600000|2021-08-02 04:30:00|361.57|361.32|361.22|361.07|361.57|361.32|361.17|361.02|286
1627878900000|2021-08-02 04:35:00|361.27|361.12|361.42|361.22|361.62|361.42|361.22|361.12|149
1627879200000|2021-08-02 04:40:00|361.37|361.27|361.42|361.22|361.57|361.42|361.32|361.17|164
1627879500000|2021-08-02 04:45:00|361.37|361.17|361.42|361.27|361.47|361.27|361.32|361.17|57
1627879800000|2021-08-02 04:50:00|361.47|361.22|361.42|361.27|361.52|361.32|361.37|361.17|112
1627880100000|2021-08-02 04:55:00|361.37|361.22|361.47|361.32|361.62|361.42|361.37|361.22|85
1627880400000|2021-08-02 05:00:00|361.52|361.27|361.12|360.97|361.52|361.32|360.92|360.77|198
1627880700000|2021-08-02 05:05:00|361.07|360.92|361.17|361.02|361.17|361.02|361.07|360.87|85
1627881000000|2021-08-02 05:10:00|361.22|361.07|361.32|361.17|361.37|361.17|361.22|361.02|101
1627881300000|2021-08-02 05:15:00|361.27|361.07|361.17|361.02|361.27|361.12|361.12|360.92|63
1627881600000|2021-08-02 05:20:00|361.22|361.07|361.12|360.97|361.22|361.07|361.07|360.92|57
1627881900000|2021-08-02 05:25:00|361.07|360.92|361.12|360.92|361.27|361.12|361.07|360.87|86
1627882200000|2021-08-02 05:30:00|361.07|360.97|361.12|360.97|361.17|360.97|361.07|360.92|73
1627882500000|2021-08-02 05:35:00|361.07|360.92|360.77|360.62|361.12|360.92|360.77|360.57|202
1627882800000|2021-08-02 05:40:00|360.72|360.57|360.47|360.27|360.77|360.57|360.42|360.27|205
1627883100000|2021-08-02 05:45:00|360.52|360.32|360.27|360.12|360.52|360.32|360.27|360.12|131
1627883400000|2021-08-02 05:50:00|360.32|360.07|360.37|360.22|360.42|360.27|360.27|360.07|45
1627883700000|2021-08-02 05:55:00|360.42|360.17|360.07|359.87|360.42|360.17|360.07|359.87|129
1627884000000|2021-08-02 06:00:00|360.12|359.92|360.37|360.22|360.37|360.22|360.02|359.82|166
1627884300000|2021-08-02 06:05:00|360.32|360.17|360.57|360.42|360.67|360.47|360.32|360.17|73
1627884600000|2021-08-02 06:10:00|360.52|360.37|360.62|360.42|360.62|360.47|360.47|360.32|61
1627884900000|2021-08-02 06:15:00|360.67|360.47|360.82|360.67|360.87|360.67|360.67|360.42|66
1627885200000|2021-08-02 06:20:00|360.77|360.62|360.87|360.72|361.07|360.92|360.77|360.57|201
1627885500000|2021-08-02 06:25:00|360.92|360.77|360.87|360.72|361.17|361.02|360.87|360.67|448
1627885800000|2021-08-02 06:30:00|360.92|360.67|361.37|361.17|361.52|361.32|360.82|360.67|305
1627886100000|2021-08-02 06:35:00|361.42|361.22|361.32|361.17|361.47|361.27|361.32|361.17|58
1627886400000|2021-08-02 06:40:00|361.27|361.12|361.07|360.87|361.32|361.17|361.02|360.82|245
1627886700000|2021-08-02 06:45:00|361.02|360.82|361.17|361.02|361.27|361.07|361.02|360.82|157
1627887000000|2021-08-02 06:50:00|361.22|361.07|361.32|361.12|361.37|361.22|361.17|361.02|148
1627887300000|2021-08-02 06:55:00|361.27|361.07|361.12|360.97|361.27|361.12|361.07|360.92|75
1627887600000|2021-08-02 07:00:00|361.17|361.02|361.42|361.22|361.52|361.37|361.12|360.92|135
1627887900000|2021-08-02 07:05:00|361.47|361.27|361.47|361.32|361.47|361.32|361.32|361.17|88
1627888200000|2021-08-02 07:10:00|361.52|361.37|361.42|361.27|361.67|361.52|361.42|361.27|174
1627888500000|2021-08-02 07:15:00|361.47|361.32|361.47|361.32|361.62|361.42|361.37|361.22|150
1627888800000|2021-08-02 07:20:00|361.52|361.37|361.52|361.37|361.57|361.42|361.52|361.37|112
1627889100000|2021-08-02 07:25:00|361.57|361.42|361.57|361.42|361.67|361.47|361.52|361.37|74
1627889400000|2021-08-02 07:30:00|361.52|361.37|361.52|361.37|361.57|361.42|361.47|361.32|59
1627889700000|2021-08-02 07:35:00|361.57|361.42|361.62|361.42|361.72|361.52|361.57|361.37|226
1627890000000|2021-08-02 07:40:00|361.57|361.47|361.52|361.37|361.67|361.52|361.52|361.37|207
1627890300000|2021-08-02 07:45:00|361.57|361.32|361.47|361.27|361.57|361.37|361.32|361.17|247
1627890600000|2021-08-02 07:50:00|361.42|361.32|361.47|361.27|361.62|361.47|361.42|361.27|135
1627890900000|2021-08-02 07:55:00|361.52|361.32|361.42|361.27|361.52|361.32|361.37|361.17|137
1627891200000|2021-08-02 08:00:00|361.37|361.22|361.67|361.52|361.67|361.52|361.37|361.22|92
1627891500000|2021-08-02 08:05:00|361.62|361.47|361.47|361.32|361.62|361.47|361.42|361.27|92
1627891800000|2021-08-02 08:10:00|361.52|361.37|361.47|361.27|361.62|361.42|361.42|361.27|109
1627892100000|2021-08-02 08:15:00|361.42|361.32|361.47|361.32|361.52|361.37|361.37|361.22|108
1627892400000|2021-08-02 08:20:00|361.42|361.27|361.42|361.27|361.47|361.32|361.37|361.22|77
1627892700000|2021-08-02 08:25:00|361.37|361.22|361.62|361.42|361.62|361.47|361.37|361.22|129
1627893000000|2021-08-02 08:30:00|361.57|361.37|361.62|361.47|361.62|361.47|361.52|361.37|108
1627893300000|2021-08-02 08:35:00|361.57|361.42|361.72|361.57|361.77|361.62|361.57|361.42|231
1627893600000|2021-08-02 08:40:00|361.77|361.62|361.67|361.52|361.82|361.67|361.62|361.47|158
1627893900000|2021-08-02 08:45:00|361.72|361.57|361.72|361.57|361.77|361.62|361.67|361.52|113
1627894200000|2021-08-02 08:50:00|361.77|361.62|361.72|361.57|361.77|361.62|361.67|361.47|151
1627894500000|2021-08-02 08:55:00|361.67|361.52|361.82|361.62|361.82|361.67|361.67|361.52|223
1627894800000|2021-08-02 09:00:00|361.77|361.67|362.47|362.17|362.47|362.22|361.77|361.67|680
1627895100000|2021-08-02 09:05:00|362.37|362.27|362.07|361.82|362.52|362.37|361.97|361.82|433
1627895400000|2021-08-02 09:10:00|362.02|361.77|362.12|361.97|362.17|362.02|361.92|361.77|83
1627895700000|2021-08-02 09:15:00|362.07|361.92|362.12|361.92|362.12|361.97|362.07|361.82|16
1627896000000|2021-08-02 09:20:00|362.27|361.67|362.27|361.67|362.27|361.67|362.17|361.57|0
1627896300000|2021-08-02 09:25:00|362.17|361.57|362.27|361.67|362.27|361.67|362.17|361.57|2
1627896600000|2021-08-02 09:30:00|362.37|361.77|362.37|361.77|362.37|361.77|362.27|361.67|0
1627897500000|2021-08-02 09:45:00|362.47|361.87|362.27|361.67|362.47|361.87|362.27|361.67|0
1627897800000|2021-08-02 09:50:00|362.37|361.77|362.37|362.12|362.47|362.22|362.17|361.77|8
1627898100000|2021-08-02 09:55:00|362.32|362.07|362.22|362.02|362.37|362.07|362.22|362.02|6
1627898400000|2021-08-02 10:00:00|362.27|361.97|362.12|361.92|362.27|361.97|362.12|361.87|7
1627898700000|2021-08-02 10:05:00|362.22||362.17||362.22||362.17||2
1627899000000|2021-08-02 10:10:00|362.12|361.97|362.12|361.92|362.12|361.97|362.12|361.92|1
1627899300000|2021-08-02 10:15:00|362.07|361.82|362.12|361.87|362.12|361.87|362.07|361.82|5
1627899600000|2021-08-02 10:20:00||361.82||361.87||361.87||361.82|0
1627899900000|2021-08-02 10:25:00|361.92|361.82|362.07|361.72|362.07|361.87|361.92|361.72|23
1627900200000|2021-08-02 10:30:00|362.02||361.97||362.07||361.92||1
1627900500000|2021-08-02 10:35:00|361.92||361.97||361.97||361.92||0
1627900800000|2021-08-02 10:40:00|361.92|361.77|361.92|361.72|362.02|361.77|361.82|361.67|8
1627901100000|2021-08-02 10:45:00|362.02|361.67|362.02|361.72|362.02|361.72|361.92|361.62|15
1627901700000|2021-08-02 10:55:00|361.97|361.67|361.82|361.52|362.02|361.72|361.77|361.47|6
1627902000000|2021-08-02 11:00:00|361.77|361.42|361.57|361.32|361.77|361.47|361.42|361.27|17
1627902300000|2021-08-02 11:05:00|361.52|361.27|361.52|361.27|361.52|361.32|361.52|361.27|2
1627902600000|2021-08-02 11:10:00|361.57|361.32|361.62|361.47|361.62|361.47|361.52|361.27|17
1627902900000|2021-08-02 11:15:00|361.67|361.42|361.57|361.32|361.67|361.42|361.47|361.32|18
1627903200000|2021-08-02 11:20:00|361.62|361.37|361.72|361.52|361.72|361.52|361.62|361.37|10
1627903500000|2021-08-02 11:25:00|361.77|361.47|361.62|361.37|361.77|361.52|361.62|361.37|9
1627903800000|2021-08-02 11:30:00|361.67|361.42|361.62|361.47|361.67|361.47|361.52|361.37|17
1627904100000|2021-08-02 11:35:00|361.67|361.42|361.67|361.47|361.67|361.52|361.62|361.42|14
1627904400000|2021-08-02 11:40:00|361.62|361.52|361.67|361.47|361.67|361.52|361.62|361.47|16
1627904700000|2021-08-02 11:45:00|361.72|361.52|361.67|361.47|361.72|361.52|361.62|361.47|6
1627905000000|2021-08-02 11:50:00|361.72|361.52|361.72|361.52|361.72|361.52|361.67|361.47|10
1627905300000|2021-08-02 11:55:00|361.77|361.47|361.77|361.62|361.82|361.62|361.77|361.47|6
1627905600000|2021-08-02 12:00:00|361.82|361.57|361.72|361.52|361.82|361.62|361.72|361.52|27
1627905900000|2021-08-02 12:05:00||361.47||361.47||361.52||361.42|4
1627906200000|2021-08-02 12:10:00|361.62|361.42|361.72|361.47|361.72|361.47|361.62|361.42|14
1627906500000|2021-08-02 12:15:00||361.42||361.42||361.42||361.42|0
1627906800000|2021-08-02 12:20:00||361.37||361.32||361.37||361.27|4
1627907100000|2021-08-02 12:25:00||361.27||361.32||361.32||361.27|0
1627907400000|2021-08-02 12:30:00||361.27||361.27||361.32||361.27|4
1627907700000|2021-08-02 12:35:00|361.67|361.32|361.57|361.27|361.67|361.32|361.57|361.27|2
1627908000000|2021-08-02 12:40:00|361.52|361.32|361.47|361.27|361.52|361.32|361.47|361.22|10
1627908300000|2021-08-02 12:45:00|361.42|361.32|361.22|360.97|361.42|361.32|361.22|360.97|27
1627908600000|2021-08-02 12:50:00|361.17|360.92|361.22|361.02|361.37|361.12|361.17|360.92|20
1627908900000|2021-08-02 12:55:00|361.27|361.07|361.37|361.12|361.37|361.12|361.22|361.02|15
1627909200000|2021-08-02 13:00:00|361.32|361.17|361.42|361.22|361.42|361.22|361.32|361.12|9
1627909500000|2021-08-02 13:05:00|361.37|361.12|361.42|361.22|361.47|361.32|361.37|361.12|23
1627909800000|2021-08-02 13:10:00|361.47|361.27|361.47|361.32|361.57|361.37|361.47|361.27|23
1627910100000|2021-08-02 13:15:00|361.52|361.27|361.42|361.22|361.52|361.32|361.32|361.17|74
1627910400000|2021-08-02 13:20:00|361.47|361.27|361.57|361.37|361.57|361.37|361.42|361.22|24
1627910700000|2021-08-02 13:25:00|361.62|361.42|361.57|361.42|361.62|361.47|361.57|361.32|28
1627911000000|2021-08-02 13:30:00|361.62|361.47|361.77|361.52|361.82|361.67|361.52|361.27|69
1627911300000|2021-08-02 13:35:00|361.82|361.67|361.57|361.32|361.92|361.72|361.52|361.27|90
1627911600000|2021-08-02 13:40:00|361.52|361.37|361.67|361.42|361.82|361.57|361.52|361.37|41
1627911900000|2021-08-02 13:45:00|361.72|361.47|362.02|361.77|362.02|361.77|361.72|361.47|35
1627912200000|2021-08-02 13:50:00|361.92|361.72|361.82|361.52|361.92|361.72|361.67|361.52|41
1627912500000|2021-08-02 13:55:00|361.87|361.62|361.97|361.72|362.07|361.77|361.72|361.62|33
1627912800000|2021-08-02 14:00:00|362.12|361.62|362.07|361.87|362.22|361.92|361.97|361.62|38
1627913100000|2021-08-02 14:05:00|362.02|361.92|362.07|361.82|362.07|361.92|361.92|361.57|33
1627913400000|2021-08-02 14:10:00|362.02|361.87|362.07|361.82|362.07|361.92|362.02|361.77|42
1627913700000|2021-08-02 14:15:00|362.02|361.87|361.92|361.72|362.02|361.92|361.92|361.67|32
1627914000000|2021-08-02 14:20:00|361.87|361.67|361.92|361.72|361.97|361.72|361.77|361.57|24
1627914300000|2021-08-02 14:25:00|361.97|361.62|362.02|361.87|362.07|361.87|361.87|361.62|52
1627914600000|2021-08-02 14:30:00|362.07|361.92|361.77|361.52|362.17|361.92|361.72|361.52|55
1627914900000|2021-08-02 14:35:00|361.82|361.67|362.12|361.82|362.12|361.87|361.77|361.67|34
1627915200000|2021-08-02 14:40:00|361.97|361.87|361.97|361.67|361.97|361.87|361.82|361.67|37
1627915500000|2021-08-02 14:45:00|361.82|361.57|361.92|361.72|361.97|361.72|361.72|361.52|36
1627915800000|2021-08-02 14:50:00|361.97|361.77|362.07|361.72|362.07|361.77|361.92|361.72|23
1627916100000|2021-08-02 14:55:00|362.02|361.77|361.92|361.72|362.12|361.87|361.92|361.72|31
1627916400000|2021-08-02 15:00:00|361.97|361.97|362.22|361.72|362.22|361.97|361.92|361.72|31
1627916700000|2021-08-02 15:05:00|362.27|361.77|362.27|361.87|362.27|361.87|362.22|361.77|21
1627917000000|2021-08-02 15:10:00|362.17|361.82|362.22|362.02|362.27|362.02|362.12|361.77|35
1627917300000|2021-08-02 15:15:00|362.17|361.97|362.12|361.92|362.17|361.97|362.02|361.82|40
1627917600000|2021-08-02 15:20:00|362.17|361.97|362.17|361.92|362.22|361.97|362.12|361.87|33
1627917900000|2021-08-02 15:25:00|362.12|362.02|361.92|361.72|362.22|362.07|361.87|361.67|79
1627918200000|2021-08-02 15:30:00|361.97|361.77|361.97|361.72|362.02|361.82|361.97|361.67|10
1627918500000|2021-08-02 15:35:00|361.92|361.67|361.72|361.47|361.92|361.67|361.67|361.42|25
1627918800000|2021-08-02 15:40:00|361.52|361.42|361.42|361.17|361.57|361.47|361.42|361.17|15
1627919100000|2021-08-02 15:45:00|361.52|361.22|361.52|361.32|361.72|361.42|361.52|361.22|11
1627919400000|2021-08-02 15:50:00|361.57|361.42|361.47|361.27|361.57|361.42|361.32|361.12|18
1627919700000|2021-08-02 15:55:00|361.52|361.32|361.17|360.92|361.52|361.32|361.17|360.92|19
1627920000000|2021-08-02 16:00:00|361.12|360.97|361.12|360.92|361.22|361.02|361.12|360.77|21
1627920300000|2021-08-02 16:05:00|361.07|360.87|360.72|360.52|361.07|360.92|360.72|360.42|19
1627920600000|2021-08-02 16:10:00|360.77|360.47|360.72|360.52|360.82|360.52|360.72|360.42|18
1627920900000|2021-08-02 16:15:00|360.77|360.47|360.77|360.52|360.77|360.52|360.72|360.47|13
1627921200000|2021-08-02 16:20:00|360.72|360.57|360.72|360.47|360.77|360.57|360.52|360.37|35
1627921500000|2021-08-02 16:25:00|360.77|360.52|360.77|360.57|360.77|360.57|360.72|360.42|17
1627921800000|2021-08-02 16:30:00|360.72|360.52|360.77|360.52|360.82|360.52|360.72|360.52|25
1627922100000|2021-08-02 16:35:00|360.82|360.57|361.07|360.82|361.07|360.82|360.77|360.57|10
1627922400000|2021-08-02 16:40:00|360.97|360.87|361.02|360.77|361.22|360.92|360.97|360.77|18
1627922700000|2021-08-02 16:45:00|360.97|360.72|360.92|360.72|360.97|360.72|360.92|360.62|22
1627923000000|2021-08-02 16:50:00|360.97|360.67|360.92|360.72|361.02|360.72|360.92|360.67|9
1627923300000|2021-08-02 16:55:00||360.67||360.52||360.67||360.52|7
1627923600000|2021-08-02 17:00:00|360.87||360.72||360.87||360.72||17
1627923900000|2021-08-02 17:05:00|360.77|360.47|360.82|360.62|360.82|360.62|360.72|360.47|9
1627924200000|2021-08-02 17:10:00|360.77|360.57|361.02|360.72|361.02|360.72|360.77|360.57|35
1627924800000|2021-08-02 17:20:00||360.87||360.77||360.87||360.72|2
1627925100000|2021-08-02 17:25:00|360.97|360.72|360.92|360.72|360.97|360.82|360.92|360.72|3
1627925400000|2021-08-02 17:30:00|360.97|360.77|360.87|360.72|360.97|360.77|360.82|360.62|15
1627925700000|2021-08-02 17:35:00|360.82|360.67|360.77|360.57|360.82|360.67|360.77|360.57|5
1627926000000|2021-08-02 17:40:00|360.72|360.62|360.72|360.47|360.72|360.62|360.72|360.47|4
1627926300000|2021-08-02 17:45:00||360.42||360.42||360.52||360.42|13
1627926600000|2021-08-02 17:50:00||360.37||360.32||360.37||360.27|8
1627926900000|2021-08-02 17:55:00|360.67||360.62||360.67||360.62||8
1627927200000|2021-08-02 18:00:00|360.57|360.27|360.52|360.27|360.57|360.27|360.52|360.27|6
1627927500000|2021-08-02 18:05:00|360.57|360.22|360.52|360.32|360.57|360.32|360.47|360.22|20
1627927800000|2021-08-02 18:10:00|360.57||360.57||360.57||360.57||6
1627928100000|2021-08-02 18:15:00|360.52||360.52||360.57||360.52||8
1627928400000|2021-08-02 18:20:00||360.27||360.32||360.32||360.27|2
1627928700000|2021-08-02 18:25:00||360.27||360.27||360.32||360.27|2
1627929000000|2021-08-02 18:30:00||360.32||360.32||360.32||360.27|5
1627929300000|2021-08-02 18:35:00|360.57|360.27|360.52|360.32|360.57|360.32|360.47|360.27|24
1627929600000|2021-08-02 18:40:00|360.47|360.27|360.42|360.27|360.47|360.27|360.42|360.22|4
1627929900000|2021-08-02 18:45:00|360.47|360.22|360.37|360.12|360.47|360.22|360.32|360.12|15
1627930200000|2021-08-02 18:50:00|360.32||360.37||360.37||360.32||4
1627930500000|2021-08-02 18:55:00|360.32||360.32||360.37||360.32||2
1627930800000|2021-08-02 19:00:00||360.07||360.07||360.12||360.02|1
1627931100000|2021-08-02 19:05:00|360.27|360.02|360.12|359.87|360.27|360.12|360.12|359.82|7
1627931400000|2021-08-02 19:10:00||359.82||359.82||359.87||359.82|4
1627931700000|2021-08-02 19:15:00||359.87||359.72||359.87||359.67|14
1627932000000|2021-08-02 19:20:00|360.02|359.67|359.87|359.62|360.02|359.72|359.87|359.62|14
1627932300000|2021-08-02 19:25:00|359.82|359.57|359.72|359.52|359.82|359.57|359.72|359.52|6
1627932600000|2021-08-02 19:30:00|359.67|359.47|359.62|359.42|359.67|359.47|359.52|359.32|29
1627932900000|2021-08-02 19:35:00|359.57|359.37|359.72|359.42|359.77|359.57|359.52|359.37|7
1627933200000|2021-08-02 19:40:00|359.67|359.47|359.52|359.32|359.67|359.47|359.52|359.32|8
1627933500000|2021-08-02 19:45:00|359.47|359.27|359.42|359.27|359.52|359.37|359.37|359.22|23
1627933800000|2021-08-02 19:50:00|359.47|359.32|359.52|359.37|359.62|359.47|359.47|359.27|25
1627934100000|2021-08-02 19:55:00|359.57|359.32|359.97|359.72|360.02|359.77|359.52|359.32|22
1627934400000|2021-08-02 20:00:00|359.92|359.67|359.72|359.52|359.92|359.72|359.72|359.52|3
1627934700000|2021-08-02 20:05:00|359.77|359.47|359.77|359.52|359.77|359.52|359.72|359.47|11
1627935300000|2021-08-02 20:15:00|359.82|359.62|359.82|359.62|359.82|359.62|359.82|359.62|1
1627935600000|2021-08-02 20:20:00|359.87|359.67|359.92|359.77|359.92|359.77|359.82|359.62|3
1627935900000|2021-08-02 20:25:00|359.97|359.72|360.17|359.92|360.17|359.92|359.97|359.72|3
1627936800000|2021-08-02 20:40:00|360.12|359.97|360.17|360.02|360.17|360.02|360.12|359.97|4
1627937700000|2021-08-02 20:55:00|360.12|359.92|360.12|359.97|360.12|360.02|360.12|359.87|7
1627938000000|2021-08-02 21:00:00||359.87||359.57||359.87||359.57|0
1627938300000|2021-08-02 21:05:00||359.62||359.62||359.62||359.62|0
1627938600000|2021-08-02 21:10:00|360.47|359.77|360.37|359.77|360.47|359.77|360.37|359.77|1
1627939200000|2021-08-02 21:20:00|360.27|359.67|360.27|359.67|360.27|359.67|360.27|359.67|0
1627939500000|2021-08-02 21:25:00|360.37|359.77|360.37|359.77|360.37|359.77|360.37|359.77|0
1627940400000|2021-08-02 21:40:00|360.17|359.57|360.17|359.57|360.17|359.57|360.17|359.57|0
1627941600000|2021-08-02 22:00:00|360.27|359.67|360.17|359.57|360.27|359.67|360.17|359.57|0
1627941900000|2021-08-02 22:05:00|360.27|359.67|360.27|359.67|360.27|359.67|360.17|359.57|0
1627942500000|2021-08-02 22:15:00|360.17|359.57|360.27|359.67|360.27|359.67|360.17|359.57|0
1627943100000|2021-08-02 22:25:00|360.17|359.57|360.17|359.57|360.17|359.57|360.17|359.57|0
1627943400000|2021-08-02 22:30:00|360.27|359.67|360.27|359.67|360.27|359.67|360.17|359.57|0
1627943700000|2021-08-02 22:35:00|360.37|359.77|360.27|359.67|360.37|359.77|360.27|359.67|0
1627944000000|2021-08-02 22:40:00|360.37|359.77|360.37|359.77|360.37|359.77|360.27|359.67|0
1627944300000|2021-08-02 22:45:00|360.47|359.87|360.47|359.87|360.47|359.87|360.37|359.77|0
1627944900000|2021-08-02 22:55:00|360.37|359.77|360.47|359.87|360.47|359.87|360.37|359.77|0
1627945200000|2021-08-02 23:00:00|360.37|359.77|360.37|359.77|360.37|359.77|360.37|359.77|0
1627945500000|2021-08-02 23:05:00|360.47|359.87|360.47|359.87|360.47|359.87|360.37|359.77|0
1627946700000|2021-08-02 23:25:00|360.37|359.77|360.47|359.87|360.47|359.87|360.37|359.77|0
1627947000000|2021-08-02 23:30:00|360.37|359.77|360.47|359.87|360.47|359.87|360.37|359.77|0
1627947300000|2021-08-02 23:35:00|360.37|359.77|360.37|359.77|360.37|359.77|360.37|359.77|0
1627947600000|2021-08-02 23:40:00|360.27|359.67|360.37|359.77|360.37|359.77|360.27|359.67|0
1627947900000|2021-08-02 23:45:00|360.27|359.67|360.37|359.77|360.37|359.77|360.27|359.67|0
1627948200000|2021-08-02 23:50:00|360.47|359.87|360.47|359.87|360.47|359.87|360.47|359.87|0
1627948500000|2021-08-02 23:55:00|360.37|359.77|360.47|359.87|360.47|359.87|360.37|359.77|0
1627948800000|2021-08-03 00:00:00|360.57|359.97|360.67|360.07|360.67|360.07|360.57|359.97|0
1627949100000|2021-08-03 00:05:00|360.57|359.97|360.67|360.07|360.77|360.17|360.57|359.97|0
1627949400000|2021-08-03 00:10:00|360.77|360.17|360.87|360.27|360.87|360.27|360.67|360.07|0
1627949700000|2021-08-03 00:15:00|360.97|360.37|360.87|360.27|360.97|360.37|360.87|360.27|0
1627950000000|2021-08-03 00:20:00|360.97|360.37|360.87|360.27|360.97|360.37|360.87|360.27|0
1627950300000|2021-08-03 00:25:00|360.97|360.37|360.97|360.37|361.07|360.47|360.87|360.27|0
1627950600000|2021-08-03 00:30:00|361.02|360.67|361.37|361.17|361.37|361.17|360.67|360.52|396
1627950900000|2021-08-03 00:35:00|361.32|361.12|360.47|360.27|361.32|361.12|360.47|360.27|231
1627951200000|2021-08-03 00:40:00|360.42|360.32|361.02|360.87|361.12|360.92|360.22|360.07|383
1627951500000|2021-08-03 00:45:00|360.97|360.82|360.67|360.47|360.97|360.87|360.42|360.22|364
1627951800000|2021-08-03 00:50:00|360.72|360.52|360.77|360.62|360.97|360.77|360.67|360.52|337
1627952100000|2021-08-03 00:55:00|360.82|360.67|361.27|361.07|361.27|361.07|360.82|360.67|139
1627952400000|2021-08-03 01:00:00|361.22|361.02|361.07|360.87|361.37|361.17|360.87|360.72|419
1627952700000|2021-08-03 01:05:00|361.12|360.92|361.09|360.94|361.74|361.59|361.02|360.87|320
1627953000000|2021-08-03 01:10:00|361.14|360.99|360.54|360.34|361.19|361.04|360.44|360.29|461
1627953300000|2021-08-03 01:15:00|360.49|360.29|360.69|360.49|360.74|360.59|360.09|359.89|503
1627953600000|2021-08-03 01:20:00|360.64|360.44|360.99|360.84|361.04|360.89|360.64|360.44|281
1627953900000|2021-08-03 01:25:00|360.94|360.79|361.64|361.49|361.79|361.59|360.79|360.64|463
1627954200000|2021-08-03 01:30:00|361.59|361.44|360.83|360.63|361.59|361.44|360.83|360.63|302
1627954500000|2021-08-03 01:35:00|360.78|360.58|361.18|361.03|361.43|361.23|360.58|360.43|250
1627954800000|2021-08-03 01:40:00|361.23|360.98|361.13|360.98|361.23|360.98|360.68|360.53|260
1627955100000|2021-08-03 01:45:00|361.08|360.93|361.03|360.88|361.08|360.93|360.88|360.68|109
1627955400000|2021-08-03 01:50:00|360.98|360.83|360.43|360.28|360.98|360.83|360.43|360.28|225
1627955700000|2021-08-03 01:55:00|360.38|360.23|360.03|359.88|360.38|360.28|359.98|359.83|394
1627956000000|2021-08-03 02:00:00|360.08|359.83|359.73|359.58|360.18|359.98|359.63|359.48|389
1627956300000|2021-08-03 02:05:00|359.68|359.53|359.78|359.63|359.98|359.78|359.68|359.53|345
1627956600000|2021-08-03 02:10:00|359.73|359.58|359.73|359.58|359.98|359.83|359.63|359.48|131
1627956900000|2021-08-03 02:15:00|359.78|359.63|359.83|359.68|360.03|359.88|359.68|359.48|426
1627957200000|2021-08-03 02:20:00|359.88|359.73|359.78|359.63|360.08|359.88|359.73|359.58|212
1627957500000|2021-08-03 02:25:00|359.73|359.58|359.88|359.73|360.03|359.88|359.63|359.48|238
1627957800000|2021-08-03 02:30:00|359.83|359.68|359.13|358.98|359.88|359.68|359.13|358.98|479
1627958100000|2021-08-03 02:35:00|359.18|359.13|358.93|358.78|359.33|359.18|358.83|358.63|556
1627958400000|2021-08-03 02:40:00|358.88|358.68|358.63|358.48|358.98|358.83|358.33|358.13|546
1627958700000|2021-08-03 02:45:00|358.58|358.43|358.63|358.48|358.88|358.73|358.48|358.33|314
1627959000000|2021-08-03 02:50:00|358.68|358.43|358.78|358.63|358.83|358.63|358.53|358.38|292
1627959300000|2021-08-03 02:55:00|358.73|358.58|358.88|358.68|358.93|358.73|358.63|358.48|128
1627959600000|2021-08-03 03:00:00|358.83|358.63|358.58|358.43|358.88|358.63|358.48|358.33|239
1627959900000|2021-08-03 03:05:00|358.63|358.38|358.98|358.83|359.03|358.83|358.48|358.33|224
1627960200000|2021-08-03 03:10:00|358.93|358.78|359.43|359.23|359.43|359.28|358.93|358.78|226
1627960500000|2021-08-03 03:15:00|359.38|359.28|359.53|359.33|359.53|359.38|359.28|359.13|122
1627960800000|2021-08-03 03:20:00|359.58|359.38|359.33|359.18|359.63|359.48|359.23|359.08|166
1627961100000|2021-08-03 03:25:00|359.38|359.13|359.28|359.13|359.38|359.23|359.18|359.03|87
1627961400000|2021-08-03 03:30:00|359.23|359.08|359.23|359.03|359.33|359.18|359.18|359.03|97
1627961700000|2021-08-03 03:35:00|359.18|359.08|359.33|359.18|359.38|359.23|359.13|358.98|115
1627962000000|2021-08-03 03:40:00|359.28|359.13|359.23|359.08|359.33|359.13|359.13|358.93|66
1627962300000|2021-08-03 03:45:00|359.28|359.13|359.33|359.18|359.38|359.23|359.23|359.13|43
1627962600000|2021-08-03 03:50:00|359.28|359.13|359.58|359.43|359.63|359.48|359.28|359.13|101
1627962900000|2021-08-03 03:55:00|359.53|359.38|359.63|359.48|359.63|359.48|359.43|359.28|75
1627963200000|2021-08-03 04:00:00|359.68|359.53|359.53|359.38|359.68|359.53|359.53|359.38|59
1627963500000|2021-08-03 04:05:00|359.48|359.33|359.68|359.53|359.68|359.53|359.43|359.28|59
1627963800000|2021-08-03 04:10:00|359.73|359.48|359.48|359.33|359.73|359.48|359.43|359.28|68
1627964100000|2021-08-03 04:15:00|359.53|359.38|359.73|359.58|359.73|359.58|359.53|359.38|52
1627964400000|2021-08-03 04:20:00|359.78|359.53|359.83|359.68|359.88|359.73|359.63|359.48|53
1627964700000|2021-08-03 04:25:00|359.78|359.63|359.63|359.48|359.78|359.63|359.63|359.43|57
1627965000000|2021-08-03 04:30:00|359.68|359.53|359.58|359.43|359.78|359.63|359.58|359.43|76
1627965300000|2021-08-03 04:35:00|359.63|359.48|359.63|359.48|359.63|359.48|359.58|359.43|37
1627965600000|2021-08-03 04:40:00|359.58|359.43|359.43|359.28|359.58|359.43|359.38|359.23|44
1627965900000|2021-08-03 04:45:00|359.38|359.23|359.33|359.18|359.43|359.23|359.33|359.13|77
1627966200000|2021-08-03 04:50:00|359.38|359.13|359.53|359.38|359.58|359.43|359.38|359.13|69
1627966500000|2021-08-03 04:55:00|359.58|359.33|359.63|359.48|359.68|359.53|359.53|359.33|47
1627966800000|2021-08-03 05:00:00|359.68|359.53|359.78|359.63|359.78|359.63|359.53|359.38|174
1627967100000|2021-08-03 05:05:00|359.73|359.58|360.63|360.43|360.78|360.58|359.73|359.58|286
1627967400000|2021-08-03 05:10:00|360.68|360.48|360.93|360.73|360.93|360.78|360.63|360.48|230
1627967700000|2021-08-03 05:15:00|360.98|360.78|360.73|360.58|360.98|360.83|360.58|360.43|136
1627968000000|2021-08-03 05:20:00|360.68|360.53|360.53|360.38|360.73|360.58|360.53|360.33|86
1627968300000|2021-08-03 05:25:00|360.58|360.43|360.38|360.23|360.63|360.48|360.38|360.18|125
1627968600000|2021-08-03 05:30:00|360.43|360.28|360.33|360.18|360.48|360.33|360.28|360.13|78
1627968900000|2021-08-03 05:35:00|360.28|360.13|360.13|359.93|360.38|360.23|360.13|359.93|84
1627969200000|2021-08-03 05:40:00|360.18|359.98|360.63|360.48|360.63|360.48|360.18|359.98|60
1627969500000|2021-08-03 05:45:00|360.58|360.43|360.58|360.43|360.63|360.48|360.43|360.28|57
1627969800000|2021-08-03 05:50:00|360.53|360.38|360.68|360.48|360.68|360.48|360.43|360.23|58
1627970100000|2021-08-03 05:55:00|360.63|360.43|360.53|360.38|360.63|360.48|360.43|360.28|40
1627970400000|2021-08-03 06:00:00|360.58|360.43|360.63|360.43|360.68|360.53|360.43|360.23|73
1627970700000|2021-08-03 06:05:00|360.58|360.48|360.53|360.38|360.68|360.53|360.48|360.33|50
1627971000000|2021-08-03 06:10:00|360.48|360.33|360.43|360.23|360.53|360.38|360.38|360.23|42
1627971300000|2021-08-03 06:15:00|360.38|360.28|360.43|360.23|360.53|360.38|360.38|360.18|85
1627971600000|2021-08-03 06:20:00|360.38|360.28|360.53|360.33|360.58|360.38|360.38|360.23|52
1627971900000|2021-08-03 06:25:00|360.48|360.38|360.48|360.33|360.48|360.38|360.33|360.18|92
1627972200000|2021-08-03 06:30:00|360.43|360.28|360.38|360.23|360.53|360.38|360.33|360.18|52
1627972500000|2021-08-03 06:35:00|360.33|360.18|360.38|360.23|360.43|360.28|360.33|360.18|83
1627972800000|2021-08-03 06:40:00|360.43|360.28|360.28|360.13|360.43|360.28|360.28|360.13|85
1627973100000|2021-08-03 06:45:00|360.33|360.18|360.48|360.33|360.53|360.38|360.33|360.13|87
1627973400000|2021-08-03 06:50:00|360.43|360.28|360.43|360.28|360.48|360.33|360.43|360.28|52
1627973700000|2021-08-03 06:55:00|360.38|360.23|360.43|360.28|360.53|360.33|360.33|360.18|85
1627974000000|2021-08-03 07:00:00|360.48|360.33|360.38|360.23|360.58|360.43|360.38|360.23|131
1627974300000|2021-08-03 07:05:00|360.33|360.18|360.13|359.98|360.38|360.23|360.03|359.88|211
1627974600000|2021-08-03 07:10:00|360.08|359.93|360.33|360.13|360.33|360.18|360.03|359.88|153
1627974900000|2021-08-03 07:15:00|360.38|360.18|360.63|360.48|360.63|360.48|360.38|360.18|166
1627975200000|2021-08-03 07:20:00|360.58|360.43|360.83|360.63|360.98|360.83|360.53|360.38|252
1627975500000|2021-08-03 07:25:00|360.78|360.58|360.93|360.78|361.03|360.88|360.68|360.53|223
1627975800000|2021-08-03 07:30:00|360.98|360.83|361.23|361.08|361.33|361.18|360.88|360.73|228
1627976100000|2021-08-03 07:35:00|361.18|361.03|361.13|360.93|361.38|361.18|361.08|360.93|464
1627976400000|2021-08-03 07:40:00|361.18|360.98|361.18|360.98|361.48|361.33|361.18|360.98|206
1627976700000|2021-08-03 07:45:00|361.13|361.03|361.18|361.03|361.18|361.03|360.98|360.78|92
1627977000000|2021-08-03 07:50:00|361.23|361.08|361.23|361.08|361.33|361.18|361.13|360.93|131
1627977300000|2021-08-03 07:55:00|361.18|361.03|361.28|361.13|361.28|361.13|361.13|360.98|126
1627977600000|2021-08-03 08:00:00|361.33|361.18|361.48|361.33|361.58|361.43|361.33|361.18|187
1627977900000|2021-08-03 08:05:00|361.43|361.28|361.48|361.33|361.48|361.33|361.33|361.13|144
1627978200000|2021-08-03 08:10:00|361.43|361.28|361.38|361.18|361.53|361.38|361.33|361.18|255
1627978500000|2021-08-03 08:15:00|361.33|361.23|361.23|361.08|361.38|361.23|361.13|360.98|205
1627978800000|2021-08-03 08:20:00|361.28|361.13|361.28|361.13|361.43|361.28|361.28|361.08|200
1627979100000|2021-08-03 08:25:00|361.33|361.18|361.28|361.08|361.38|361.23|361.18|361.03|190
1627979400000|2021-08-03 08:30:00|361.23|361.13|361.53|361.38|361.58|361.43|361.23|361.08|175
1627979700000|2021-08-03 08:35:00|361.58|361.43|361.58|361.43|361.68|361.53|361.53|361.38|259
1627980000000|2021-08-03 08:40:00|361.53|361.38|361.53|361.38|361.58|361.43|361.48|361.33|183
1627980300000|2021-08-03 08:45:00|361.48|361.33|361.63|361.48|361.68|361.53|361.43|361.28|352
1627980600000|2021-08-03 08:50:00|361.58|361.43|361.43|361.28|361.63|361.48|361.43|361.28|345
1627980900000|2021-08-03 08:55:00|361.48|361.33|361.28|361.08|361.53|361.33|361.18|361.03|564
1627981200000|2021-08-03 09:00:00|360.64|360.44|360.89|360.74|360.89|360.74|360.44|360.29|646
1627981500000|2021-08-03 09:05:00|360.94|360.69|360.49|360.34|360.99|360.84|360.44|360.29|227
1627981800000|2021-08-03 09:10:00|360.44|360.29|360.44|360.29|360.49|360.34|360.44|360.24|73
1627982100000|2021-08-03 09:15:00|360.49|360.24|360.44|360.29|360.49|360.34|360.44|360.24|93
1627982400000|2021-08-03 09:20:00|360.64|360.04|360.64|360.04|360.64|360.04|360.54|359.94|0
1627982700000|2021-08-03 09:25:00|360.74|360.14|360.74|360.14|360.74|360.14|360.64|360.04|21
1627983000000|2021-08-03 09:30:00|360.84|360.24|360.84|360.24|360.84|360.24|360.74|360.14|0
1627983300000|2021-08-03 09:35:00|360.94|360.34|360.94|360.34|360.94|360.34|360.94|360.34|0
1627983600000|2021-08-03 09:40:00|360.84|360.24|360.84|360.24|360.94|360.34|360.84|360.24|0
1627983900000|2021-08-03 09:45:00|360.94|360.34|360.74|360.14|360.94|360.34|360.74|360.14|0
1627984200000|2021-08-03 09:50:00|360.84|360.24|360.74|360.54|360.84|360.64|360.64|360.14|7
1627984500000|2021-08-03 09:55:00|360.69|360.49|360.74|360.59|360.84|360.59|360.69|360.49|17
1627984800000|2021-08-03 10:00:00|360.69|360.54|360.84|360.64|360.84|360.69|360.59|360.44|13
1627985100000|2021-08-03 10:05:00|360.89|360.69|360.84|360.64|360.89|360.69|360.79|360.64|5
1627985400000|2021-08-03 10:10:00|360.79|360.69|360.79|360.64|360.84|360.69|360.64|360.49|14
1627985700000|2021-08-03 10:15:00|360.84|360.69|360.89|360.74|360.94|360.79|360.84|360.69|12
1627986000000|2021-08-03 10:20:00|360.94|360.79|360.94|360.79|360.94|360.79|360.94|360.79|1
1627986300000|2021-08-03 10:25:00|360.99|360.84|360.94|360.79|360.99|360.84|360.89|360.74|9
1627986600000|2021-08-03 10:30:00|360.99|360.69|360.84|360.69|360.99|360.74|360.84|360.69|5
1627986900000|2021-08-03 10:35:00|360.89|360.74|360.84|360.69|360.99|360.84|360.84|360.64|11
1627987200000|2021-08-03 10:40:00|360.94|360.74|360.89|360.74|360.94|360.79|360.89|360.74|32
1627987500000|2021-08-03 10:45:00|360.99|360.79|361.04|360.89|361.04|360.89|360.89|360.74|17
1627987800000|2021-08-03 10:50:00|361.09|360.94|360.89|360.74|361.19|361.04|360.89|360.74|64
1627988100000|2021-08-03 10:55:00|360.94|360.79|360.84|360.69|361.09|360.89|360.79|360.59|19
1627988400000|2021-08-03 11:00:00|360.79|360.64|360.64|360.49|360.79|360.64|360.64|360.49|34
1627988700000|2021-08-03 11:05:00|360.69|360.54|360.79|360.64|360.79|360.64|360.64|360.54|63
1627989000000|2021-08-03 11:10:00|360.89|360.69|360.84|360.64|361.04|360.84|360.79|360.64|34
1627989300000|2021-08-03 11:15:00|360.79|360.59|360.74|360.59|360.84|360.64|360.74|360.54|3
1627989600000|2021-08-03 11:20:00|360.79|360.64|360.79|360.64|360.84|360.64|360.74|360.59|4
1627989900000|2021-08-03 11:25:00|360.84|360.59|360.84|360.64|360.89|360.69|360.79|360.59|5
1627990200000|2021-08-03 11:30:00|360.89|360.69|360.84|360.59|360.89|360.69|360.84|360.59|0
1627990500000|2021-08-03 11:35:00|360.89|360.54|360.74|360.54|360.89|360.54|360.74|360.54|2
1627990800000|2021-08-03 11:40:00|360.79|360.59|360.79|360.54|360.79|360.59|360.74|360.54|0
1627991100000|2021-08-03 11:45:00|360.74||360.74||360.79||360.74||0
1627991400000|2021-08-03 11:50:00|360.79||360.74||360.79||360.74||0
1627991700000|2021-08-03 11:55:00|360.69|360.59|360.74|360.49|360.74|360.59|360.69|360.49|1
1627992000000|2021-08-03 12:00:00|360.69|360.54|360.74|360.54|360.79|360.54|360.69|360.49|1
1627992300000|2021-08-03 12:05:00|360.69|360.49|360.69|360.49|360.69|360.49|360.64|360.44|2
1627992600000|2021-08-03 12:10:00|360.64|360.44|360.54|360.34|360.69|360.44|360.54|360.34|5
1627992900000|2021-08-03 12:15:00|360.49|360.39|360.34|360.14|360.54|360.39|360.29|360.09|15
1627993200000|2021-08-03 12:20:00|360.29|360.09|359.89|359.74|360.29|360.14|359.84|359.69|61
1627993500000|2021-08-03 12:25:00|359.94|359.79|359.94|359.74|360.04|359.84|359.94|359.74|7
1627993800000|2021-08-03 12:30:00|359.99|359.79|360.14|359.99|360.14|359.99|359.99|359.74|8
1627994100000|2021-08-03 12:35:00|360.09|359.94|360.09|359.89|360.14|359.99|360.09|359.84|7
1627994400000|2021-08-03 12:40:00|360.14|359.94|360.19|359.94|360.24|359.99|360.09|359.89|0
1627994700000|2021-08-03 12:45:00|360.24|359.99|360.19|359.94|360.24|360.09|360.19|359.94|6
1627995000000|2021-08-03 12:50:00|360.14|359.99|360.14|359.99|360.14|359.99|360.14|359.94|3
1627995300000|2021-08-03 12:55:00|360.09|359.94|360.24|359.99|360.24|359.99|360.09|359.89|8
1627995600000|2021-08-03 13:00:00|360.19|359.94|360.04|359.84|360.19|359.94|360.04|359.84|3
1627995900000|2021-08-03 13:05:00|359.99|359.79|359.79|359.64|360.04|359.79|359.79|359.64|10
1627996200000|2021-08-03 13:10:00|359.84|359.69|359.99|359.79|360.04|359.84|359.79|359.64|16
1627996500000|2021-08-03 13:15:00|360.04|359.74|359.89|359.74|360.04|359.84|359.89|359.69|17
1627996800000|2021-08-03 13:20:00|359.84|359.69|359.99|359.79|359.99|359.79|359.84|359.69|10
1627997100000|2021-08-03 13:25:00|360.04|359.84|359.99|359.84|360.09|359.89|359.99|359.79|11
1627997400000|2021-08-03 13:30:00|360.04|359.89|360.04|359.89|360.14|359.99|359.99|359.69|40
1627997700000|2021-08-03 13:35:00|360.09|359.84|359.79|359.54|360.09|359.84|359.69|359.54|47
1627998000000|2021-08-03 13:40:00|359.69|359.59|359.79|359.54|359.79|359.64|359.49|359.29|44
1627998300000|2021-08-03 13:45:00|359.64|359.49|359.29|359.14|359.64|359.59|359.29|359.09|30
1627998600000|2021-08-03 13:50:00|359.34|359.09|359.24|359.04|359.34|359.09|359.14|358.99|30
1627998900000|2021-08-03 13:55:00|359.29|359.09|359.19|358.99|359.29|359.09|359.09|358.94|25
1627999200000|2021-08-03 14:00:00|359.14|359.04|359.39|359.14|359.44|359.29|359.14|358.94|22
1627999500000|2021-08-03 14:05:00|359.34|359.09|359.29|359.09|359.39|359.19|359.19|359.04|20
1627999800000|2021-08-03 14:10:00|359.24|359.14|359.34|359.14|359.44|359.19|359.19|359.04|29
1628000100000|2021-08-03 14:15:00|359.29|359.24|359.54|359.34|359.64|359.49|359.29|359.24|60
1628000400000|2021-08-03 14:20:00|359.49|359.29|359.54|359.39|359.69|359.49|359.49|359.29|31
1628000700000|2021-08-03 14:25:00|359.59|359.44|359.54|359.39|359.69|359.54|359.49|359.34|39
1628001000000|2021-08-03 14:30:00|359.59|359.44|359.29|359.14|359.59|359.44|359.29|359.14|14
1628001300000|2021-08-03 14:35:00|359.34|359.19|359.39|359.24|359.54|359.34|359.29|359.14|17
1628001600000|2021-08-03 14:40:00|359.44|359.29|359.54|359.34|359.54|359.39|359.34|359.19|30
1628001900000|2021-08-03 14:45:00|359.59|359.39|359.89|359.64|359.89|359.69|359.49|359.34|15
1628002200000|2021-08-03 14:50:00|359.84|359.69|359.69|359.49|359.89|359.74|359.64|359.49|9
1628002500000|2021-08-03 14:55:00|359.64|359.54|359.74|359.54|359.84|359.64|359.64|359.44|17
1628002800000|2021-08-03 15:00:00|359.69|359.49|359.74|359.59|359.94|359.74|359.69|359.49|13
1628003100000|2021-08-03 15:05:00|359.84|359.54|359.84|359.64|359.99|359.79|359.69|359.54|18
1628003400000|2021-08-03 15:10:00|359.79|359.59|359.79|359.59|359.84|359.69|359.69|359.54|9
1628003700000|2021-08-03 15:15:00|359.84|359.54|359.54|359.39|359.84|359.59|359.54|359.39|14
1628004000000|2021-08-03 15:20:00|359.59|359.44|359.79|359.64|359.79|359.64|359.54|359.39|24
1628004300000|2021-08-03 15:25:00|359.74|359.59|360.04|359.89|360.09|359.89|359.69|359.54|15
1628004600000|2021-08-03 15:30:00|360.09|359.84|360.19|359.94|360.19|359.99|359.99|359.79|19
1628004900000|2021-08-03 15:35:00||359.99||359.99||359.99||359.94|0
1628005200000|2021-08-03 15:40:00|360.24|359.94|360.59|360.29|360.59|360.29|360.19|359.94|20
1628005500000|2021-08-03 15:45:00|360.64|360.24|360.59|360.39|360.64|360.39|360.59|360.24|3
1628005800000|2021-08-03 15:50:00|360.64|360.44|360.64|360.39|360.64|360.49|360.59|360.34|9
1628006100000|2021-08-03 15:55:00|360.69|360.49|360.69|360.49|360.74|360.54|360.64|360.44|18
1628006400000|2021-08-03 16:00:00|360.74|360.54|360.79|360.59|360.79|360.64|360.69|360.49|8
1628006700000|2021-08-03 16:05:00|360.74|360.64|360.74|360.54|360.79|360.64|360.69|360.54|7
1628007000000|2021-08-03 16:10:00|360.69|360.59|360.74|360.54|360.79|360.59|360.69|360.54|6
1628007300000|2021-08-03 16:15:00|360.69|360.59|360.69|360.49|360.79|360.64|360.69|360.49|4
1628007600000|2021-08-03 16:20:00|360.64|360.44|360.69|360.54|360.69|360.54|360.59|360.44|25
1628007900000|2021-08-03 16:25:00|360.64|360.49|360.79|360.64|360.79|360.64|360.64|360.49|14
1628008200000|2021-08-03 16:30:00|360.74|360.59|360.74|360.59|360.79|360.64|360.69|360.54|3
1628008500000|2021-08-03 16:35:00|360.79|360.64|360.84|360.69|360.89|360.74|360.79|360.64|17
1628008800000|2021-08-03 16:40:00|360.79|360.64|360.84|360.64|360.89|360.74|360.79|360.59|2
1628009100000|2021-08-03 16:45:00|360.89|360.59|360.89|360.64|360.89|360.74|360.84|360.59|3
1628009400000|2021-08-03 16:50:00|360.84|360.59|360.89|360.64|360.89|360.74|360.84|360.59|1
1628009700000|2021-08-03 16:55:00|360.84|360.59|360.79|360.59|360.84|360.64|360.79|360.59|0
1628010000000|2021-08-03 17:00:00|360.84|360.69|360.89|360.59|360.89|360.69|360.84|360.59|8
1628010300000|2021-08-03 17:05:00|360.94|360.69|361.14|360.94|361.14|360.94|360.94|360.64|9
1628010600000|2021-08-03 17:10:00|361.09|360.89|361.34|360.99|361.34|361.09|361.09|360.89|43
1628010900000|2021-08-03 17:15:00|361.39|361.09|361.14|360.94|361.39|361.19|361.14|360.94|19
1628011200000|2021-08-03 17:20:00|361.19|360.99|361.14|360.89|361.19|360.99|361.09|360.84|14
1628011500000|2021-08-03 17:25:00|361.09|360.84|361.14|360.89|361.19|360.94|361.09|360.84|7
1628011800000|2021-08-03 17:30:00|361.09|360.94|361.19|360.94|361.19|360.94|361.09|360.89|0
1628012100000|2021-08-03 17:35:00|361.14|360.89|361.24|360.94|361.24|360.94|361.14|360.89|1
1628012400000|2021-08-03 17:40:00|361.19|360.89|361.19|360.94|361.24|360.94|361.14|360.89|0
1628012700000|2021-08-03 17:45:00|361.24|360.99|361.19|360.94|361.24|360.99|361.14|360.94|6
1628013000000|2021-08-03 17:50:00|361.24|360.99|361.24|360.99|361.24|360.99|361.19|360.94|1
1628013300000|2021-08-03 17:55:00|361.19||361.19||361.24||361.19||0
1628013600000|2021-08-03 18:00:00|361.24|360.94|361.14|360.94|361.24|360.99|361.09|360.89|12
1628013900000|2021-08-03 18:05:00|361.09|360.89|361.24|360.99|361.29|360.99|361.09|360.89|5
1628014200000|2021-08-03 18:10:00|361.29||361.29||361.44||361.14||9
1628014500000|2021-08-03 18:15:00|361.24|361.09|361.34|361.14|361.39|361.14|361.14|361.09|6
1628014800000|2021-08-03 18:20:00|361.39|361.09|361.29|361.09|361.39|361.09|361.29|361.09|8
1628015100000|2021-08-03 18:25:00|361.34|361.14|361.34|361.09|361.39|361.14|361.29|361.09|0
1628015400000|2021-08-03 18:30:00|361.29|361.14|361.39|361.14|361.39|361.14|361.29|361.09|2
1628015700000|2021-08-03 18:35:00|361.34|361.09|361.29|361.14|361.34|361.19|361.29|361.09|5
1628016000000|2021-08-03 18:40:00|361.34|361.19|361.39|361.19|361.39|361.19|361.29|361.14|3
1628016300000|2021-08-03 18:45:00|361.34|361.14|361.29|361.09|361.39|361.19|361.19|361.04|9
1628016600000|2021-08-03 18:50:00|361.34|361.04|361.39|361.19|361.39|361.19|361.34|361.04|0
1628017200000|2021-08-03 19:00:00|361.44||361.49||361.49||361.44||2
1628017500000|2021-08-03 19:05:00|361.44||361.49||361.49||361.44||0
1628017800000|2021-08-03 19:10:00|361.69|361.29|361.64|361.39|361.69|361.54|361.64|361.29|15
1628018100000|2021-08-03 19:15:00|361.59|361.34|361.54|361.29|361.59|361.39|361.49|361.29|2
1628018400000|2021-08-03 19:20:00|361.49|361.34|361.64|361.34|361.64|361.34|361.49|361.29|14
1628018700000|2021-08-03 19:25:00||361.29||361.34||361.39||361.29|1
1628019000000|2021-08-03 19:30:00||361.39||361.39||361.39||361.34|0
1628019300000|2021-08-03 19:35:00||361.34||361.34||361.44||361.34|4
1628019600000|2021-08-03 19:40:00|361.54|361.39|361.59|361.29|361.59|361.39|361.49|361.29|13
1628019900000|2021-08-03 19:45:00|361.49|361.34|361.49|361.29|361.49|361.34|361.49|361.24|2
1628020200000|2021-08-03 19:50:00|361.44|361.24|361.44|361.19|361.44|361.34|361.34|361.14|25
1628020500000|2021-08-03 19:55:00|361.49||361.54||361.54||361.44||14
1628020800000|2021-08-03 20:00:00|361.49|361.24|361.59|361.29|361.59|361.34|361.49|361.24|31
1628021100000|2021-08-03 20:05:00||361.34||361.29||361.34||361.29|1
1628021400000|2021-08-03 20:10:00||361.44||361.29||361.44||361.29|2
1628021700000|2021-08-03 20:15:00|361.54|361.34|361.54|361.29|361.54|361.34|361.54|361.29|0
1628022000000|2021-08-03 20:20:00||361.34||361.29||361.34||361.29|0
1628022300000|2021-08-03 20:25:00|361.49|361.34|361.54|361.29|361.54|361.34|361.44|361.29|2
1628022900000|2021-08-03 20:35:00||361.34||361.29||361.34||361.29|0
1628023200000|2021-08-03 20:40:00|361.59|361.39|361.59|361.39|361.64|361.39|361.59|361.29|12
1628023500000|2021-08-03 20:45:00|361.54|361.29|361.59|361.14|361.59|361.34|361.54|361.14|3
1628024100000|2021-08-03 20:55:00|361.64|361.19|361.64|361.29|361.64|361.44|361.64|361.19|7
1628024400000|2021-08-03 21:00:00||361.34||361.09||361.34||361.09|0
1628024700000|2021-08-03 21:05:00||361.04||361.09||361.09||361.04|0
1628025000000|2021-08-03 21:10:00|361.79|360.99|361.74|361.14|361.79|361.14|361.64|360.99|1
1628028000000|2021-08-03 22:00:00|361.84|361.24|361.84|361.24|361.94|361.34|361.74|361.14|0
1628028300000|2021-08-03 22:05:00|361.94|361.34|361.84|361.24|361.94|361.34|361.84|361.24|0
1628030100000|2021-08-03 22:35:00|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1628030400000|2021-08-03 22:40:00|361.84|361.24|361.74|361.14|361.84|361.24|361.74|361.14|0
1628030700000|2021-08-03 22:45:00|361.84|361.24|361.84|361.24|361.84|361.24|361.84|361.24|0
1628031300000|2021-08-03 22:55:00|361.74|361.14|361.74|361.14|361.74|361.14|361.74|361.14|0
1628031900000|2021-08-03 23:05:00|361.64|361.04|361.64|361.04|361.64|361.04|361.64|361.04|0
1628032500000|2021-08-03 23:15:00|361.74|361.14|361.64|361.04|361.74|361.14|361.64|361.04|0
1628032800000|2021-08-03 23:20:00|361.74|361.14|361.54|360.94|361.74|361.14|361.54|360.94|0
1628033400000|2021-08-03 23:30:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1628034000000|2021-08-03 23:40:00|361.44|360.84|361.54|360.94|361.54|360.94|361.44|360.84|0
1628035200000|2021-08-04 00:00:00|361.44|360.84|361.44|360.84|361.54|360.94|361.34|360.74|0
1628035800000|2021-08-04 00:10:00|361.34|360.74|361.34|360.74|361.34|360.74|361.34|360.74|0
1628036100000|2021-08-04 00:15:00|361.44|360.84|361.44|360.84|361.44|360.84|361.34|360.74|0
1628036400000|2021-08-04 00:20:00|361.34|360.74|361.34|360.74|361.44|360.84|361.34|360.74|0
1628036700000|2021-08-04 00:25:00|361.44|360.84|361.44|360.84|361.44|360.84|361.44|360.84|0
1628037000000|2021-08-04 00:30:00|361.79|361.54|361.49|361.34|362.04|361.84|361.44|361.29|457
1628037300000|2021-08-04 00:35:00|361.54|361.39|361.79|361.64|361.94|361.74|361.49|361.34|177
1628037600000|2021-08-04 00:40:00|361.74|361.59|361.69|361.49|361.89|361.69|361.59|361.39|113
1628037900000|2021-08-04 00:45:00|361.64|361.54|361.19|361.04|361.69|361.54|361.19|361.04|111
1628038200000|2021-08-04 00:50:00|361.14|360.94|361.24|361.04|361.34|361.19|361.09|360.89|54
1628038500000|2021-08-04 00:55:00|361.19|361.09|361.79|361.59|361.89|361.74|361.09|360.89|190
1628038800000|2021-08-04 01:00:00|361.89|361.69|361.79|361.59|362.39|362.24|361.14|360.89|517
1628039100000|2021-08-04 01:05:00|361.84|361.64|361.64|361.49|361.94|361.79|361.39|361.19|216
1628039400000|2021-08-04 01:10:00|361.69|361.54|361.89|361.69|361.94|361.79|361.44|361.29|228
1628039700000|2021-08-04 01:15:00|361.94|361.74|361.84|361.64|362.09|361.94|361.74|361.59|164
1628040000000|2021-08-04 01:20:00|361.79|361.69|361.89|361.69|362.09|361.94|361.74|361.54|122
1628040300000|2021-08-04 01:25:00|361.84|361.74|361.94|361.79|362.14|361.99|361.84|361.69|141
1628040600000|2021-08-04 01:30:00|361.89|361.74|362.04|361.89|362.09|361.89|361.64|361.49|203
1628040900000|2021-08-04 01:35:00|361.99|361.84|361.94|361.79|362.24|362.09|361.84|361.64|318
1628041200000|2021-08-04 01:40:00|361.99|361.84|361.69|361.49|361.99|361.84|361.24|361.09|357
1628041500000|2021-08-04 01:45:00|361.64|361.54|361.99|361.84|362.04|361.89|361.64|361.49|151
1628041800000|2021-08-04 01:50:00|362.04|361.89|362.54|362.34|362.54|362.39|361.94|361.79|235
1628042100000|2021-08-04 01:55:00|362.59|362.39|363.29|363.14|363.39|363.24|362.54|362.34|489
1628042400000|2021-08-04 02:00:00|363.34|363.19|363.74|363.59|363.94|363.79|363.29|363.14|690
1628042700000|2021-08-04 02:05:00|363.79|363.64|364.14|363.94|364.14|363.99|363.79|363.59|503
1628043000000|2021-08-04 02:10:00|364.19|363.99|364.24|364.09|364.39|364.24|364.14|363.94|488
1628043300000|2021-08-04 02:15:00|364.19|364.04|363.99|363.79|364.24|364.09|363.84|363.69|430
1628043600000|2021-08-04 02:20:00|364.04|363.84|364.09|363.94|364.19|364.04|363.94|363.79|353
1628043900000|2021-08-04 02:25:00|364.14|363.99|364.34|364.19|364.34|364.19|363.99|363.84|272
1628044200000|2021-08-04 02:30:00|364.39|364.24|364.79|364.64|364.84|364.64|364.34|364.19|438
1628044500000|2021-08-04 02:35:00|364.84|364.69|364.84|364.69|364.99|364.84|364.74|364.59|338
1628044800000|2021-08-04 02:40:00|364.89|364.74|364.89|364.69|364.94|364.79|364.79|364.64|253
1628045100000|2021-08-04 02:45:00|364.94|364.74|364.49|364.34|364.99|364.84|364.34|364.14|433
1628045400000|2021-08-04 02:50:00|364.54|364.39|364.79|364.64|364.94|364.79|364.54|364.39|308
1628045700000|2021-08-04 02:55:00|364.74|364.59|364.94|364.79|365.04|364.84|364.74|364.59|254
1628046000000|2021-08-04 03:00:00|364.99|364.84|364.69|364.49|364.99|364.84|364.64|364.49|417
1628046300000|2021-08-04 03:05:00|364.74|364.54|364.79|364.64|364.84|364.69|364.69|364.49|253
1628046600000|2021-08-04 03:10:00|364.84|364.69|364.99|364.84|365.04|364.89|364.79|364.64|337
1628046900000|2021-08-04 03:15:00|365.04|364.89|364.99|364.84|365.09|364.94|364.79|364.64|330
1628047200000|2021-08-04 03:20:00|364.94|364.79|364.99|364.84|364.99|364.84|364.89|364.69|227
1628047500000|2021-08-04 03:25:00|365.04|364.89|365.14|364.99|365.14|364.99|364.79|364.64|374
1628047800000|2021-08-04 03:30:00|365.09|364.94|365.34|365.19|365.34|365.19|365.04|364.89|487
1628048100000|2021-08-04 03:35:00|365.39|365.24|365.39|365.24|365.39|365.24|365.29|365.14|328
1628048400000|2021-08-04 03:40:00|365.34|365.19|365.54|365.39|365.59|365.44|365.24|365.09|586
1628048700000|2021-08-04 03:45:00|365.59|365.44|365.69|365.54|365.79|365.64|365.59|365.44|492
1628049000000|2021-08-04 03:50:00|365.74|365.59|365.84|365.69|365.84|365.69|365.69|365.54|264
1628049300000|2021-08-04 03:55:00|365.89|365.74|365.64|365.49|365.89|365.74|365.64|365.49|356
1628049600000|2021-08-04 04:00:00|365.69|365.54|365.99|365.84|366.04|365.89|365.69|365.54|379
1628049900000|2021-08-04 04:05:00|366.04|365.89|366.34|366.19|366.44|366.29|365.99|365.84|368
1628050200000|2021-08-04 04:10:00|366.29|366.14|366.19|365.99|366.29|366.14|366.14|365.99|179
1628050500000|2021-08-04 04:15:00|366.14|366.04|365.94|365.79|366.24|366.04|365.94|365.79|167
1628050800000|2021-08-04 04:20:00|365.99|365.84|365.89|365.74|366.04|365.89|365.74|365.59|219
1628051100000|2021-08-04 04:25:00|365.84|365.69|365.89|365.74|365.94|365.79|365.64|365.49|186
1628051400000|2021-08-04 04:30:00|365.94|365.79|366.14|365.99|366.24|366.09|365.94|365.79|189
1628051700000|2021-08-04 04:35:00|366.19|366.04|366.39|366.24|366.39|366.24|366.14|366.04|121
1628052000000|2021-08-04 04:40:00|366.29|366.14|366.39|366.24|366.44|366.29|366.24|366.09|266
1628052300000|2021-08-04 04:45:00|366.44|366.29|366.39|366.24|366.44|366.29|366.29|366.14|161
1628052600000|2021-08-04 04:50:00|366.44|366.29|366.39|366.24|366.54|366.39|366.39|366.24|258
1628052900000|2021-08-04 04:55:00|366.44|366.29|366.19|366.04|366.44|366.29|366.04|365.84|266
1628053200000|2021-08-04 05:00:00|366.09|365.99|366.19|366.04|366.19|366.04|365.84|365.69|498
1628053500000|2021-08-04 05:05:00|366.24|366.09|365.94|365.79|366.24|366.09|365.69|365.54|313
1628053800000|2021-08-04 05:10:00|365.99|365.84|365.89|365.74|366.09|365.89|365.84|365.69|237
1628054100000|2021-08-04 05:15:00|365.94|365.69|365.79|365.64|365.94|365.74|365.59|365.44|237
1628054400000|2021-08-04 05:20:00|365.74|365.59|366.14|365.99|366.19|366.04|365.74|365.54|251
1628054700000|2021-08-04 05:25:00|366.19|366.04|365.84|365.69|366.34|366.19|365.74|365.59|418
1628055000000|2021-08-04 05:30:00|365.89|365.74|365.99|365.84|365.99|365.84|365.84|365.69|225
1628055300000|2021-08-04 05:35:00|365.94|365.79|366.14|365.99|366.14|365.99|365.89|365.74|307
1628055600000|2021-08-04 05:40:00|366.09|365.94|365.94|365.74|366.14|365.99|365.74|365.59|329
1628055900000|2021-08-04 05:45:00|365.99|365.79|366.04|365.89|366.04|365.89|365.79|365.64|200
1628056200000|2021-08-04 05:50:00|366.09|365.84|366.09|365.89|366.14|365.99|365.99|365.84|207
1628056500000|2021-08-04 05:55:00|366.04|365.94|365.94|365.79|366.09|365.94|365.89|365.69|232
1628056800000|2021-08-04 06:00:00|365.89|365.74|366.04|365.89|366.09|365.89|365.84|365.64|319
1628057100000|2021-08-04 06:05:00|366.09|365.94|366.04|365.89|366.09|365.94|365.94|365.79|243
1628057400000|2021-08-04 06:10:00|366.09|365.94|366.09|365.94|366.14|365.99|365.99|365.84|336
1628057700000|2021-08-04 06:15:00|366.14|365.99|366.24|366.09|366.24|366.09|366.04|365.89|216
1628058000000|2021-08-04 06:20:00|366.19|366.04|366.74|366.54|366.74|366.54|366.19|366.04|488
1628058300000|2021-08-04 06:25:00|366.69|366.59|366.59|366.44|366.74|366.59|366.54|366.34|261
1628058600000|2021-08-04 06:30:00|366.64|366.49|366.54|366.39|366.74|366.54|366.54|366.39|290
1628058900000|2021-08-04 06:35:00|366.49|366.34|366.59|366.44|366.64|366.44|366.44|366.29|286
1628059200000|2021-08-04 06:40:00|366.54|366.39|366.59|366.44|366.64|366.49|366.49|366.29|246
1628059500000|2021-08-04 06:45:00|366.64|366.49|366.89|366.74|366.89|366.74|366.64|366.49|274
1628059800000|2021-08-04 06:50:00|366.94|366.79|366.64|366.49|367.04|366.84|366.64|366.49|340
1628060100000|2021-08-04 06:55:00|366.69|366.54|366.59|366.44|366.84|366.64|366.59|366.44|225
1628060400000|2021-08-04 07:00:00|366.54|366.39|366.84|366.69|366.89|366.74|366.54|366.39|412
1628060700000|2021-08-04 07:05:00|366.89|366.64|366.94|366.79|367.04|366.89|366.84|366.64|323
1628061000000|2021-08-04 07:10:00|366.99|366.84|366.59|366.44|366.99|366.84|366.19|366.04|692
1628061300000|2021-08-04 07:15:00|366.64|366.49|366.79|366.64|366.84|366.69|366.64|366.49|335
1628061600000|2021-08-04 07:20:00|366.74|366.59|366.89|366.74|366.94|366.79|366.74|366.59|334
1628061900000|2021-08-04 07:25:00|366.94|366.69|366.84|366.69|366.99|366.84|366.69|366.54|291
1628062200000|2021-08-04 07:30:00|366.89|366.74|367.14|366.99|367.24|367.09|366.89|366.74|307
1628062500000|2021-08-04 07:35:00|367.19|367.04|367.19|367.04|367.29|367.14|367.04|366.84|379
1628062800000|2021-08-04 07:40:00|367.14|366.99|367.14|366.94|367.19|367.04|367.09|366.94|296
1628063100000|2021-08-04 07:45:00|367.19|366.99|367.14|366.94|367.19|367.04|366.99|366.79|364
1628063400000|2021-08-04 07:50:00|367.09|366.99|366.94|366.79|367.14|366.99|366.84|366.64|238
1628063700000|2021-08-04 07:55:00|366.99|366.84|366.54|366.39|367.04|366.89|366.54|366.39|376
1628064000000|2021-08-04 08:00:00|366.59|366.34|366.59|366.44|366.74|366.59|366.49|366.34|378
1628064300000|2021-08-04 08:05:00|366.64|366.49|366.94|366.79|366.94|366.79|366.59|366.39|334
1628064600000|2021-08-04 08:10:00|366.99|366.84|367.24|367.09|367.24|367.09|366.94|366.79|541
1628064900000|2021-08-04 08:15:00|367.29|367.14|367.29|367.14|367.39|367.24|367.19|367.04|471
1628065200000|2021-08-04 08:20:00|367.24|367.09|367.19|367.04|367.34|367.19|367.14|366.99|335
1628065500000|2021-08-04 08:25:00|367.14|366.99|367.14|366.99|367.24|367.09|367.04|366.89|309
1628065800000|2021-08-04 08:30:00|367.19|367.04|367.24|367.09|367.34|367.19|367.19|366.99|538
1628066100000|2021-08-04 08:35:00|367.29|367.14|367.34|367.19|367.39|367.24|367.19|367.04|519
1628066400000|2021-08-04 08:40:00|367.29|367.14|367.44|367.29|367.44|367.29|367.09|366.94|605
1628066700000|2021-08-04 08:45:00|367.39|367.24|366.94|366.79|367.39|367.24|366.94|366.79|398
1628067000000|2021-08-04 08:50:00|366.89|366.74|366.99|366.84|367.14|366.99|366.84|366.69|617
1628067300000|2021-08-04 08:55:00|367.04|366.89|367.04|366.89|367.14|366.99|366.94|366.79|447
1628067600000|2021-08-04 09:00:00|366.99|366.84|366.59|366.39|366.99|366.84|366.24|366.09|955
1628067900000|2021-08-04 09:05:00|366.54|366.44|366.29|366.14|366.74|366.59|366.14|365.99|443
1628068200000|2021-08-04 09:10:00|366.24|366.09|366.19|366.04|366.34|366.19|366.09|365.94|180
1628068500000|2021-08-04 09:15:00|366.24|366.09|366.59|366.39|366.59|366.44|366.24|366.09|141
1628068800000|2021-08-04 09:20:00|366.64|366.04|366.54|365.94|366.64|366.04|366.54|365.94|0
1628069100000|2021-08-04 09:25:00|366.64|366.04|366.54|365.94|366.64|366.04|366.54|365.94|9
1628069400000|2021-08-04 09:30:00|366.64|366.04|366.54|365.94|366.64|366.04|366.54|365.94|0
1628069700000|2021-08-04 09:35:00|366.64|366.04|366.64|366.04|366.64|366.04|366.54|365.94|0
1628070300000|2021-08-04 09:45:00|366.74|366.14|366.74|366.14|366.74|366.14|366.74|366.14|0
1628070600000|2021-08-04 09:50:00|366.54|366.29|366.49|366.19|366.59|366.39|366.44|366.19|2
1628070900000|2021-08-04 09:55:00|366.44|366.14|366.39|366.14|366.44|366.24|366.34|366.09|3
1628071200000|2021-08-04 10:00:00|366.34|366.19|366.39|366.19|366.44|366.19|366.34|366.14|1
1628071500000|2021-08-04 10:05:00|366.44||366.39||366.44||366.34||2
1628071800000|2021-08-04 10:10:00|366.44|366.24|366.49|366.24|366.49|366.29|366.44|366.24|2
1628072100000|2021-08-04 10:15:00||366.29||366.24||366.29||366.24|0
1628072400000|2021-08-04 10:20:00|366.44|366.29|366.49|366.29|366.49|366.29|366.44|366.24|5
1628073000000|2021-08-04 10:30:00|366.54||366.54||366.54||366.49||9
1628073300000|2021-08-04 10:35:00|366.59|366.34|366.59|366.39|366.59|366.44|366.54|366.34|5
1628073600000|2021-08-04 10:40:00|366.64|366.44|366.69|366.39|366.69|366.44|366.64|366.39|5
1628073900000|2021-08-04 10:45:00|366.74|366.44|366.69|366.49|366.74|366.49|366.69|366.39|5
1628074200000|2021-08-04 10:50:00|366.74||366.69||366.74||366.69||1
1628074500000|2021-08-04 10:55:00|366.74|366.44|366.69|366.44|366.74|366.54|366.69|366.44|1
1628074800000|2021-08-04 11:00:00|366.64|366.39|366.54|366.34|366.64|366.39|366.49|366.34|2
1628075100000|2021-08-04 11:05:00|366.49|366.29|366.39|366.19|366.54|366.29|366.34|366.14|13
1628075400000|2021-08-04 11:10:00|366.34|366.14|366.24|366.09|366.39|366.19|366.24|366.04|15
1628075700000|2021-08-04 11:15:00|366.14|365.99|366.04|365.89|366.19|366.04|366.04|365.84|58
1628076000000|2021-08-04 11:20:00|366.09|365.94|366.19|366.04|366.19|366.04|366.09|365.94|27
1628076300000|2021-08-04 11:25:00|366.24|366.09|366.19|366.04|366.29|366.09|366.14|365.99|2
1628076600000|2021-08-04 11:30:00|366.14|365.99|365.99|365.84|366.24|366.04|365.99|365.84|8
1628076900000|2021-08-04 11:35:00|366.09|365.89|366.09|365.89|366.09|365.89|366.09|365.89|8
1628077200000|2021-08-04 11:40:00||365.84||365.94||365.94||365.84|0
1628077500000|2021-08-04 11:45:00||365.89||365.89||365.89||365.84|2
1628077800000|2021-08-04 11:50:00|||||||||1
1628078100000|2021-08-04 11:55:00|366.04|365.94|366.04|365.89|366.04|365.94|366.04|365.84|4
1628078400000|2021-08-04 12:00:00|365.99|365.84|365.84|365.69|365.99|365.84|365.84|365.64|32
1628078700000|2021-08-04 12:05:00|365.89|365.74|365.94|365.79|365.94|365.79|365.89|365.69|6
1628079000000|2021-08-04 12:10:00|365.99|365.74|366.09|365.79|366.09|365.89|365.89|365.74|5
1628079300000|2021-08-04 12:15:00|366.04|365.84|365.89|365.69|366.04|365.89|365.89|365.64|30
1628079600000|2021-08-04 12:20:00|365.84|365.64|365.89|365.69|365.94|365.79|365.84|365.64|15
1628079900000|2021-08-04 12:25:00|365.94|365.74|365.89|365.69|365.99|365.74|365.89|365.64|16
1628080200000|2021-08-04 12:30:00|365.94|365.74|366.14|365.89|366.14|365.89|365.89|365.69|6
1628080500000|2021-08-04 12:35:00|366.09|365.94|366.09|365.94|366.14|365.94|366.04|365.94|11
1628080800000|2021-08-04 12:40:00|366.14|365.89|366.19|366.04|366.19|366.04|366.14|365.89|6
1628081100000|2021-08-04 12:45:00|366.24|366.09|365.99|365.74|366.24|366.09|365.94|365.74|8
1628081400000|2021-08-04 12:50:00|365.94|365.79|365.54|365.39|365.99|365.79|365.54|365.39|52
1628081700000|2021-08-04 12:55:00|365.59|365.34|365.79|365.64|365.79|365.64|365.54|365.34|11
1628082000000|2021-08-04 13:00:00|365.74|365.59|365.79|365.59|365.79|365.64|365.64|365.49|11
1628082300000|2021-08-04 13:05:00|365.84|365.64|365.74|365.54|365.84|365.64|365.74|365.54|9
1628082600000|2021-08-04 13:10:00|365.79|365.59|365.74|365.44|365.79|365.59|365.74|365.39|24
1628082900000|2021-08-04 13:15:00|365.79|365.49|365.79|365.54|365.84|365.54|365.59|365.49|8
1628083200000|2021-08-04 13:20:00|365.84|365.59|365.79|365.59|365.84|365.59|365.69|365.59|4
1628083500000|2021-08-04 13:25:00|365.74|365.64|365.99|365.74|366.04|365.79|365.74|365.64|18
1628083800000|2021-08-04 13:30:00|365.94|365.69|366.19|365.99|366.19|366.04|365.84|365.64|18
1628084100000|2021-08-04 13:35:00|366.24|366.04|366.14|365.94|366.34|366.19|366.09|365.89|30
1628084400000|2021-08-04 13:40:00|366.09|365.89|366.49|366.24|366.49|366.29|365.99|365.79|36
1628084700000|2021-08-04 13:45:00|366.44|366.29|366.49|366.29|366.59|366.44|366.39|366.19|28
1628085000000|2021-08-04 13:50:00|366.54|366.34|366.39|366.24|366.59|366.44|366.29|366.09|32
1628085300000|2021-08-04 13:55:00|366.44|366.29|366.34|366.14|366.49|366.29|366.24|366.09|22
1628085600000|2021-08-04 14:00:00|366.29|366.09|366.34|366.09|366.39|366.14|366.24|366.04|23
1628085900000|2021-08-04 14:05:00|366.39|366.04|366.39|366.09|366.44|366.09|366.19|366.04|45
1628086200000|2021-08-04 14:10:00|366.44||366.44||366.49||366.24||41
1628086500000|2021-08-04 14:15:00|366.39|366.14|366.39|366.14|366.44|366.19|366.34|366.14|6
1628086800000|2021-08-04 14:20:00|366.34|366.09|366.39|366.04|366.39|366.14|366.24|366.04|14
1628087100000|2021-08-04 14:25:00|366.34|366.09|366.19|365.99|366.34|366.14|365.99|365.84|32
1628087400000|2021-08-04 14:30:00|366.14|365.94|366.04|365.79|366.19|365.94|365.84|365.64|15
1628087700000|2021-08-04 14:35:00|365.99|365.74|366.09|365.94|366.09|365.94|365.99|365.74|4
1628088000000|2021-08-04 14:40:00|366.04|365.89|366.29|366.09|366.29|366.09|366.04|365.89|5
1628088300000|2021-08-04 14:45:00|366.24|366.04|366.14|365.99|366.39|366.24|366.09|365.94|18
1628088600000|2021-08-04 14:50:00|366.09|365.94|366.29|366.09|366.39|366.24|366.09|365.89|82
1628088900000|2021-08-04 14:55:00|366.34|366.14|366.39|366.24|366.39|366.24|366.29|366.09|69
1628089200000|2021-08-04 15:00:00|366.34|366.19|366.09|365.94|366.39|366.24|366.04|365.89|46
1628089500000|2021-08-04 15:05:00|366.14|365.89|366.24|366.04|366.29|366.09|366.14|365.89|12
1628089800000|2021-08-04 15:10:00|366.19|365.99|366.09|365.89|366.24|366.04|366.09|365.84|27
1628090100000|2021-08-04 15:15:00||365.84||365.89||365.89||365.84|0
1628090400000|2021-08-04 15:20:00|366.04|365.84|366.09|365.84|366.09|365.89|365.94|365.74|38
1628090700000|2021-08-04 15:25:00|366.04|365.89|365.99|365.79|366.09|365.89|365.94|365.74|38
1628091000000|2021-08-04 15:30:00|365.94|365.84|366.04|365.79|366.09|365.89|365.94|365.74|9
1628091300000|2021-08-04 15:35:00|366.09|365.74|365.99|365.74|366.09|365.79|365.94|365.74|2
1628091600000|2021-08-04 15:40:00|365.94|365.79|365.74|365.59|365.94|365.79|365.69|365.49|22
1628091900000|2021-08-04 15:45:00|365.89|365.64|365.79|365.59|365.89|365.69|365.74|365.54|6
1628092200000|2021-08-04 15:50:00|365.74|365.54|365.79|365.54|365.79|365.59|365.64|365.49|2
1628092500000|2021-08-04 15:55:00|365.84|365.59|365.79|365.59|365.84|365.64|365.69|365.49|6
1628092800000|2021-08-04 16:00:00|365.74|365.54|365.84|365.59|365.84|365.59|365.74|365.54|1
1628093100000|2021-08-04 16:05:00|365.79|365.64|365.74|365.59|365.79|365.64|365.69|365.54|7
1628093400000|2021-08-04 16:10:00|365.79|365.54|365.89|365.69|365.89|365.69|365.74|365.54|8
1628093700000|2021-08-04 16:15:00||365.64||365.69||365.69||365.64|2
1628094000000|2021-08-04 16:20:00||365.64||365.64||365.69||365.64|0
1628094300000|2021-08-04 16:25:00|365.79|365.59|365.89|365.64|365.89|365.64|365.79|365.59|3
1628094600000|2021-08-04 16:30:00||365.59||365.59||365.64||365.59|0
1628094900000|2021-08-04 16:35:00|365.84|365.64|365.89|365.64|365.89|365.64|365.84|365.54|14
1628095200000|2021-08-04 16:40:00|365.84|365.59|365.79|365.54|365.84|365.64|365.79|365.54|5
1628095500000|2021-08-04 16:45:00|||||||||2
1628095800000|2021-08-04 16:50:00|365.74||365.74||365.79||365.69||1
1628096100000|2021-08-04 16:55:00|365.69|365.49|365.74|365.54|365.74|365.54|365.69|365.49|9
1628096400000|2021-08-04 17:00:00|365.69|365.59|365.79|365.59|365.84|365.64|365.69|365.54|5
1628096700000|2021-08-04 17:05:00|365.84|365.64|365.84|365.64|365.89|365.74|365.79|365.59|18
1628097000000|2021-08-04 17:10:00|365.79|365.69|365.74|365.54|365.84|365.69|365.69|365.49|62
1628097300000|2021-08-04 17:15:00|365.69|365.59|365.74|365.59|365.79|365.59|365.69|365.54|7
1628097600000|2021-08-04 17:20:00|365.79|365.64|365.74|365.59|365.79|365.64|365.69|365.54|22
1628097900000|2021-08-04 17:25:00|365.79|365.64|365.74|365.54|365.79|365.64|365.69|365.54|6
1628098200000|2021-08-04 17:30:00|365.79|365.59|365.79|365.59|365.79|365.64|365.74|365.54|4
1628098500000|2021-08-04 17:35:00|365.74|365.54|365.74|365.54|365.79|365.59|365.69|365.54|5
1628098800000|2021-08-04 17:40:00|365.79|365.59|365.79|365.59|365.79|365.59|365.74|365.54|0
1628099100000|2021-08-04 17:45:00|365.74|365.54|365.84|365.64|365.84|365.64|365.69|365.54|5
1628099400000|2021-08-04 17:50:00|365.79|365.59|365.84|365.64|365.84|365.64|365.79|365.59|0
1628099700000|2021-08-04 17:55:00||365.59||365.59||365.64||365.59|0
1628100000000|2021-08-04 18:00:00|365.79|365.64|365.79|365.64|365.84|365.64|365.79|365.59|2
1628100300000|2021-08-04 18:05:00|365.84|365.59|365.89|365.69|365.89|365.69|365.79|365.59|6
1628100600000|2021-08-04 18:10:00|365.84|365.74|365.89|365.74|365.94|365.74|365.84|365.69|5
1628100900000|2021-08-04 18:15:00|365.94|365.69|365.84|365.64|365.94|365.74|365.84|365.64|6
1628101200000|2021-08-04 18:20:00|365.89|365.69|365.89|365.69|365.89|365.69|365.84|365.64|1
1628101500000|2021-08-04 18:25:00|365.84|365.64|365.84|365.69|365.89|365.74|365.84|365.64|6
1628101800000|2021-08-04 18:30:00|365.79|365.64|365.89|365.69|365.89|365.69|365.79|365.64|12
1628102100000|2021-08-04 18:35:00|365.84|365.64|365.89|365.69|365.89|365.69|365.84|365.64|0
1628102400000|2021-08-04 18:40:00|365.84|365.64|365.89|365.69|365.89|365.69|365.84|365.64|2
1628102700000|2021-08-04 18:45:00|365.84|365.64|365.74|365.59|365.89|365.69|365.74|365.59|3
1628103000000|2021-08-04 18:50:00|365.69|365.54|365.69|365.54|365.74|365.54|365.64|365.49|17
1628103300000|2021-08-04 18:55:00|365.74|365.59|365.59|365.44|365.74|365.59|365.59|365.44|16
1628103600000|2021-08-04 19:00:00|365.64|365.49|365.69|365.49|365.69|365.49|365.59|365.44|1
1628103900000|2021-08-04 19:05:00|365.64|365.54|365.64|365.49|365.69|365.54|365.64|365.44|4
1628104200000|2021-08-04 19:10:00|365.69|365.44|365.59|365.39|365.69|365.49|365.54|365.39|4
1628104500000|2021-08-04 19:15:00|365.54|365.34|365.54|365.39|365.59|365.39|365.49|365.29|3
1628104800000|2021-08-04 19:20:00|365.59|365.34|365.64|365.44|365.69|365.49|365.54|365.34|13
1628105100000|2021-08-04 19:25:00|365.59|365.49|365.59|365.44|365.64|365.49|365.59|365.44|3
1628105400000|2021-08-04 19:30:00|365.64|365.49|365.69|365.49|365.69|365.54|365.59|365.44|10
1628105700000|2021-08-04 19:35:00|365.64|365.44|365.64|365.44|365.69|365.49|365.64|365.39|3
1628106000000|2021-08-04 19:40:00|365.69|365.39|365.69|365.44|365.69|365.49|365.54|365.39|2
1628106300000|2021-08-04 19:45:00|365.64|365.39|365.64|365.49|365.69|365.49|365.59|365.39|1
1628106600000|2021-08-04 19:50:00|365.69|365.44|365.69|365.49|365.69|365.54|365.64|365.44|11
1628106900000|2021-08-04 19:55:00|365.64|365.44|365.39|365.24|365.64|365.44|365.39|365.24|55
1628107200000|2021-08-04 20:00:00|365.49|365.19|365.54|365.39|365.54|365.39|365.44|365.19|23
1628107500000|2021-08-04 20:05:00|||||||||1
1628107800000|2021-08-04 20:10:00|365.49|365.34|365.49|365.34|365.49|365.34|365.49|365.34|3
1628108100000|2021-08-04 20:15:00|365.44|365.29|365.44|365.29|365.49|365.29|365.39|365.24|7
1628108400000|2021-08-04 20:20:00|365.39|365.24|365.39|365.24|365.44|365.24|365.34|365.14|9
1628108700000|2021-08-04 20:25:00|365.44|365.19|365.44|365.19|365.44|365.24|365.39|365.19|0
1628109000000|2021-08-04 20:30:00|365.39|365.24|365.44|365.19|365.44|365.24|365.39|365.19|0
1628109300000|2021-08-04 20:35:00||365.24||365.24||365.24||365.19|0
1628109600000|2021-08-04 20:40:00|365.54|365.19|365.49|365.19|365.54|365.19|365.44|365.19|6
1628110200000|2021-08-04 20:50:00||365.14||365.19||365.19||365.14|1
1628110500000|2021-08-04 20:55:00|365.54|365.14|365.54|365.19|365.54|365.24|365.49|365.14|7
1628110800000|2021-08-04 21:00:00|365.59|365.14|365.89|365.19|365.94|365.19|365.59|365.14|0
1628111400000|2021-08-04 21:10:00|365.84|365.24|365.84|365.24|365.84|365.24|365.84|365.24|0
1628112600000|2021-08-04 21:30:00|365.74|365.14|365.74|365.14|365.74|365.14|365.74|365.14|0
1628113200000|2021-08-04 21:40:00|365.84|365.24|365.74|365.14|365.84|365.24|365.74|365.14|0
1628113500000|2021-08-04 21:45:00|365.84|365.24|365.84|365.24|365.84|365.24|365.84|365.24|0
1628114400000|2021-08-04 22:00:00|365.74|365.14|365.84|365.24|365.84|365.24|365.74|365.14|0
1628114700000|2021-08-04 22:05:00|365.94|365.34|365.84|365.24|365.94|365.34|365.84|365.24|0
1628115000000|2021-08-04 22:10:00|365.94|365.34|365.94|365.34|365.94|365.34|365.84|365.24|0
1628116200000|2021-08-04 22:30:00|366.04|365.44|365.94|365.34|366.04|365.44|365.94|365.34|0
1628116800000|2021-08-04 22:40:00|366.04|365.44|365.94|365.34|366.04|365.44|365.94|365.34|0
1628118000000|2021-08-04 23:00:00|365.84|365.24|365.84|365.24|365.84|365.24|365.84|365.24|0
1628118300000|2021-08-04 23:05:00|365.94|365.34|365.84|365.24|365.94|365.34|365.84|365.24|0
1628118600000|2021-08-04 23:10:00|365.94|365.34|365.84|365.24|365.94|365.34|365.84|365.24|0
1628118900000|2021-08-04 23:15:00|365.94|365.34|365.84|365.24|365.94|365.34|365.84|365.24|0
1628119200000|2021-08-04 23:20:00|365.94|365.34|365.94|365.34|365.94|365.34|365.94|365.34|0
1628119500000|2021-08-04 23:25:00|365.84|365.24|365.94|365.34|365.94|365.34|365.84|365.24|0
1628119800000|2021-08-04 23:30:00|365.84|365.24|365.94|365.34|365.94|365.34|365.84|365.24|0
1628120100000|2021-08-04 23:35:00|365.84|365.24|365.84|365.24|365.94|365.34|365.84|365.24|0
1628120400000|2021-08-04 23:40:00|365.94|365.34|365.94|365.34|365.94|365.34|365.84|365.24|0
1628121000000|2021-08-04 23:50:00|365.84|365.24|365.84|365.24|365.94|365.34|365.84|365.24|0
1628121300000|2021-08-04 23:55:00|365.94|365.34|365.94|365.34|365.94|365.34|365.94|365.34|0
1628121600000|2021-08-05 00:00:00|366.04|365.44|366.04|365.44|366.14|365.54|366.04|365.44|0
1628121900000|2021-08-05 00:05:00|366.14|365.54|366.44|365.84|366.44|365.84|366.14|365.54|0
1628122200000|2021-08-05 00:10:00|366.34|365.74|366.44|365.84|366.44|365.84|366.34|365.74|0
1628122500000|2021-08-05 00:15:00|366.54|365.94|366.44|365.84|366.54|365.94|366.44|365.84|0
1628122800000|2021-08-05 00:20:00|366.54|365.94|366.54|365.94|366.54|365.94|366.44|365.84|0
1628123100000|2021-08-05 00:25:00|366.44|365.84|367.14|366.54|367.14|366.54|366.34|365.74|0
1628123400000|2021-08-05 00:30:00|366.89|366.49|366.84|366.69|367.29|366.99|366.29|366.09|591
1628123700000|2021-08-05 00:35:00|366.79|366.64|367.54|367.39|367.74|367.59|366.79|366.64|690
1628124000000|2021-08-05 00:40:00|367.59|367.44|367.34|367.19|367.74|367.54|366.94|366.79|546
1628124300000|2021-08-05 00:45:00|367.39|367.24|367.19|366.99|367.59|367.44|366.99|366.84|542
1628124600000|2021-08-05 00:50:00|367.14|366.89|366.99|366.84|367.14|366.89|366.74|366.59|349
1628124900000|2021-08-05 00:55:00|366.94|366.79|367.29|367.14|367.34|367.19|366.94|366.79|336
1628125200000|2021-08-05 01:00:00|367.34|367.04|367.09|366.89|367.94|367.79|366.99|366.79|706
1628125500000|2021-08-05 01:05:00|367.14|366.94|366.79|366.64|367.39|367.19|366.64|366.49|376
1628125800000|2021-08-05 01:10:00|366.84|366.69|366.69|366.54|367.29|367.14|366.59|366.44|299
1628126100000|2021-08-05 01:15:00|366.74|366.49|366.64|366.44|366.99|366.79|366.54|366.39|308
1628126400000|2021-08-05 01:20:00|366.69|366.49|366.49|366.34|366.74|366.59|366.44|366.29|185
1628126700000|2021-08-05 01:25:00|366.54|366.39|366.09|365.89|366.74|366.59|366.09|365.89|284
1628127000000|2021-08-05 01:30:00|366.04|365.94|366.19|365.99|366.29|366.14|365.69|365.54|488
1628127300000|2021-08-05 01:35:00|366.14|366.04|365.94|365.79|366.59|366.44|365.94|365.79|475
1628127600000|2021-08-05 01:40:00|365.99|365.84|366.19|365.99|366.59|366.39|365.94|365.79|215
1628127900000|2021-08-05 01:45:00|366.14|365.94|365.89|365.74|366.34|366.14|365.64|365.49|231
1628128200000|2021-08-05 01:50:00|365.94|365.79|365.94|365.79|366.09|365.94|365.84|365.69|153
1628128500000|2021-08-05 01:55:00|365.99|365.84|366.24|366.04|366.39|366.24|365.89|365.74|412
1628128800000|2021-08-05 02:00:00|366.29|366.09|366.49|366.34|366.54|366.39|366.24|366.09|270
1628129100000|2021-08-05 02:05:00|366.54|366.39|366.34|366.19|366.72|366.57|366.29|366.09|143
1628129400000|2021-08-05 02:10:00|366.29|366.14|366.24|366.09|366.59|366.39|366.24|366.09|116
1628129700000|2021-08-05 02:15:00|366.29|366.14|366.49|366.34|366.59|366.44|366.24|366.09|99
1628130000000|2021-08-05 02:20:00|366.54|366.39|366.54|366.39|366.59|366.44|366.34|366.19|116
1628130300000|2021-08-05 02:25:00|366.59|366.44|366.24|366.09|366.64|366.49|366.19|366.04|159
1628130600000|2021-08-05 02:30:00|366.29|366.14|366.44|366.29|366.44|366.29|366.19|366.04|130
1628130900000|2021-08-05 02:35:00|366.39|366.24|366.09|365.94|366.44|366.29|366.04|365.89|265
1628131200000|2021-08-05 02:40:00|366.14|365.99|365.74|365.59|366.19|366.04|365.69|365.54|368
1628131500000|2021-08-05 02:45:00|365.69|365.54|365.69|365.54|365.94|365.79|365.69|365.54|219
1628131800000|2021-08-05 02:50:00|365.74|365.59|365.84|365.69|365.94|365.79|365.74|365.59|180
1628132100000|2021-08-05 02:55:00|365.89|365.74|365.94|365.79|366.09|365.94|365.89|365.74|195
1628132400000|2021-08-05 03:00:00|365.99|365.84|366.09|365.94|366.44|366.24|365.94|365.84|383
1628132700000|2021-08-05 03:05:00|366.14|365.99|366.19|366.04|366.29|366.14|366.04|365.89|144
1628133000000|2021-08-05 03:10:00|366.14|365.99|366.29|366.14|366.29|366.14|366.14|365.99|150
1628133300000|2021-08-05 03:15:00|366.34|366.19|366.24|366.09|366.49|366.34|366.19|366.04|477
1628133600000|2021-08-05 03:20:00|366.29|366.14|366.34|366.19|366.44|366.24|366.04|365.89|131
1628133900000|2021-08-05 03:25:00|366.39|366.24|366.44|366.29|366.54|366.39|366.39|366.24|201
1628134200000|2021-08-05 03:30:00|366.39|366.24|366.04|365.89|366.39|366.24|365.99|365.84|336
1628134500000|2021-08-05 03:35:00|366.09|365.94|366.19|366.04|366.24|366.09|366.09|365.94|117
1628134800000|2021-08-05 03:40:00|366.24|366.09|366.24|366.09|366.34|366.19|366.19|366.04|107
1628135100000|2021-08-05 03:45:00|366.29|366.14|366.09|365.94|366.29|366.14|366.09|365.94|98
1628135400000|2021-08-05 03:50:00|366.14|365.99|366.19|366.04|366.24|366.09|366.14|365.99|118
1628135700000|2021-08-05 03:55:00|366.14|365.99|366.09|365.94|366.14|365.99|365.99|365.84|105
1628136000000|2021-08-05 04:00:00|366.14|365.99|366.09|365.94|366.14|365.99|366.09|365.94|29
1628136300000|2021-08-05 04:05:00|366.14|365.99|366.14|365.99|366.14|365.99|366.09|365.94|71
1628136600000|2021-08-05 04:10:00|366.19|365.94|366.14|365.94|366.24|366.09|366.09|365.94|91
1628136900000|2021-08-05 04:15:00|366.09|365.99|366.19|366.04|366.19|366.04|366.09|365.94|23
1628137200000|2021-08-05 04:20:00|366.24|366.09|366.24|366.09|366.24|366.09|366.19|366.04|41
1628137500000|2021-08-05 04:25:00|366.29|366.19|366.24|366.09|366.39|366.24|366.24|366.09|132
1628137800000|2021-08-05 04:30:00|366.29|366.14|366.24|366.09|366.29|366.14|366.24|366.09|36
1628138100000|2021-08-05 04:35:00|366.29|366.14|366.29|366.14|366.29|366.14|366.29|366.14|48
1628138400000|2021-08-05 04:40:00|366.19|366.04|366.19|366.04|366.24|366.04|366.14|365.99|84
1628138700000|2021-08-05 04:45:00|366.24|366.09|366.24|366.09|366.29|366.09|366.19|366.04|89
1628139000000|2021-08-05 04:50:00|366.29|366.14|366.19|366.04|366.29|366.14|366.19|366.04|61
1628139300000|2021-08-05 04:55:00|366.14|365.99|366.04|365.89|366.14|365.99|366.04|365.89|56
1628139600000|2021-08-05 05:00:00|365.99|365.84|366.04|365.89|366.09|365.89|365.89|365.74|208
1628139900000|2021-08-05 05:05:00|366.09|365.94|365.99|365.84|366.19|366.04|365.94|365.79|148
1628140200000|2021-08-05 05:10:00|366.04|365.89|366.04|365.89|366.09|365.94|365.79|365.64|329
1628140500000|2021-08-05 05:15:00|366.09|365.94|365.94|365.79|366.19|366.04|365.89|365.74|118
1628140800000|2021-08-05 05:20:00|365.99|365.74|365.89|365.74|366.04|365.89|365.79|365.64|176
1628141100000|2021-08-05 05:25:00|365.94|365.79|365.89|365.74|365.99|365.79|365.59|365.44|494
1628141400000|2021-08-05 05:30:00|365.79|365.64|365.99|365.84|366.04|365.89|365.64|365.49|279
1628141700000|2021-08-05 05:35:00|365.94|365.79|365.49|365.34|365.94|365.79|365.49|365.34|423
1628142000000|2021-08-05 05:40:00|365.59|365.39|365.29|365.09|365.59|365.39|365.24|365.09|412
1628142300000|2021-08-05 05:45:00|365.24|365.14|365.29|365.09|365.39|365.24|365.19|365.04|218
1628142600000|2021-08-05 05:50:00|365.24|365.14|365.49|365.34|365.49|365.34|365.24|365.09|154
1628142900000|2021-08-05 05:55:00|365.54|365.39|365.99|365.79|365.99|365.84|365.49|365.34|335
1628143200000|2021-08-05 06:00:00|365.94|365.84|365.44|365.29|365.99|365.84|365.34|365.19|455
1628143500000|2021-08-05 06:05:00|365.49|365.34|365.29|365.14|365.54|365.39|365.24|365.09|161
1628143800000|2021-08-05 06:10:00|365.34|365.19|365.59|365.39|365.59|365.44|365.29|365.14|271
1628144100000|2021-08-05 06:15:00|365.54|365.44|365.64|365.44|365.79|365.64|365.44|365.29|333
1628144400000|2021-08-05 06:20:00|365.59|365.39|365.54|365.34|365.69|365.49|365.39|365.24|261
1628144700000|2021-08-05 06:25:00|365.49|365.39|365.54|365.34|365.59|365.44|365.34|365.19|154
1628145000000|2021-08-05 06:30:00|365.49|365.39|365.34|365.19|365.59|365.44|365.34|365.14|161
1628145300000|2021-08-05 06:35:00|365.39|365.24|365.34|365.14|365.59|365.44|365.29|365.14|192
1628145600000|2021-08-05 06:40:00|365.39|365.19|365.44|365.29|365.54|365.39|365.39|365.14|155
1628145900000|2021-08-05 06:45:00|365.39|365.24|365.49|365.34|365.54|365.39|365.29|365.14|200
1628146200000|2021-08-05 06:50:00|365.44|365.29|365.34|365.14|365.64|365.44|365.24|365.09|192
1628146500000|2021-08-05 06:55:00|365.29|365.09|365.09|364.94|365.34|365.19|365.09|364.94|162
1628146800000|2021-08-05 07:00:00|365.14|364.89|365.29|365.14|365.44|365.29|365.14|364.89|279
1628147100000|2021-08-05 07:05:00|365.34|365.09|365.84|365.69|365.99|365.79|365.29|365.09|318
1628147400000|2021-08-05 07:10:00|365.89|365.74|365.74|365.59|365.99|365.84|365.64|365.49|178
1628147700000|2021-08-05 07:15:00|365.79|365.64|365.89|365.74|366.04|365.89|365.69|365.49|199
1628148000000|2021-08-05 07:20:00|365.94|365.79|365.79|365.64|365.94|365.79|365.69|365.54|148
1628148300000|2021-08-05 07:25:00|365.74|365.59|365.84|365.69|365.84|365.69|365.74|365.59|43
1628148600000|2021-08-05 07:30:00|365.89|365.69|365.79|365.64|365.94|365.79|365.74|365.59|152
1628148900000|2021-08-05 07:35:00|365.84|365.69|365.74|365.59|365.89|365.74|365.74|365.59|131
1628149200000|2021-08-05 07:40:00|365.79|365.64|365.74|365.54|365.84|365.69|365.74|365.54|137
1628149500000|2021-08-05 07:45:00|365.69|365.49|365.69|365.49|365.79|365.64|365.69|365.49|97
1628149800000|2021-08-05 07:50:00|365.74|365.54|365.74|365.59|365.79|365.59|365.59|365.44|95
1628150100000|2021-08-05 07:55:00|365.79|365.64|365.99|365.84|366.04|365.89|365.74|365.59|262
1628150400000|2021-08-05 08:00:00|365.94|365.79|365.84|365.69|365.99|365.79|365.74|365.54|99
1628150700000|2021-08-05 08:05:00|365.79|365.64|365.69|365.54|365.84|365.69|365.69|365.54|99
1628151000000|2021-08-05 08:10:00|365.74|365.59|365.59|365.44|365.79|365.59|365.54|365.39|172
1628151300000|2021-08-05 08:15:00|365.54|365.39|365.69|365.54|365.79|365.59|365.54|365.39|141
1628151600000|2021-08-05 08:20:00|365.64|365.49|365.54|365.39|365.69|365.54|365.49|365.34|332
1628151900000|2021-08-05 08:25:00|365.49|365.34|365.64|365.49|365.69|365.54|365.44|365.29|204
1628152200000|2021-08-05 08:30:00|365.69|365.54|365.69|365.54|365.84|365.69|365.64|365.44|427
1628152500000|2021-08-05 08:35:00|365.74|365.59|365.84|365.69|365.94|365.74|365.69|365.49|251
1628152800000|2021-08-05 08:40:00|365.89|365.74|365.99|365.84|365.99|365.84|365.79|365.64|189
1628153100000|2021-08-05 08:45:00|366.04|365.89|365.94|365.79|366.19|366.04|365.94|365.79|333
1628153400000|2021-08-05 08:50:00|365.99|365.84|365.94|365.79|366.04|365.89|365.89|365.74|227
1628153700000|2021-08-05 08:55:00|365.99|365.84|365.69|365.49|365.99|365.84|365.64|365.49|275
1628154000000|2021-08-05 09:00:00|365.43|365.28|365.93|365.73|365.93|365.78|365.43|365.28|612
1628154300000|2021-08-05 09:05:00|366.03|365.78|365.98|365.78|366.13|365.93|365.88|365.68|282
1628154600000|2021-08-05 09:10:00|365.93|365.83|365.93|365.78|366.03|365.88|365.93|365.78|53
1628154900000|2021-08-05 09:15:00|365.98|365.83|366.03|365.83|366.08|365.93|365.98|365.78|27
1628155200000|2021-08-05 09:20:00|366.23|365.63|366.23|365.63|366.33|365.73|366.23|365.63|0
1628155500000|2021-08-05 09:25:00|366.13|365.53|366.13|365.53|366.13|365.53|366.13|365.53|3
1628155800000|2021-08-05 09:30:00|366.23|365.63|366.23|365.63|366.23|365.63|366.23|365.63|0
1628156700000|2021-08-05 09:45:00|366.13|365.53|366.23|365.63|366.23|365.63|366.13|365.53|0
1628157000000|2021-08-05 09:50:00|366.03|365.78|365.93|365.78|366.03|365.83|365.58|365.38|76
1628157300000|2021-08-05 09:55:00|366.03|365.83|366.23|366.08|366.28|366.13|366.03|365.83|45
1628157600000|2021-08-05 10:00:00|366.28|366.13|366.28|366.13|366.38|366.23|366.28|366.08|30
1628157900000|2021-08-05 10:05:00|366.33|366.18|366.43|366.28|366.43|366.28|366.33|366.13|34
1628158200000|2021-08-05 10:10:00|366.38|366.23|366.43|366.28|366.43|366.28|366.33|366.18|30
1628158500000|2021-08-05 10:15:00|366.48|366.33|366.23|366.08|366.48|366.33|366.23|366.03|43
1628158800000|2021-08-05 10:20:00|366.28|366.13|366.08|365.88|366.28|366.13|366.03|365.88|43
1628159100000|2021-08-05 10:25:00|366.03|365.93|366.23|366.03|366.23|366.03|366.03|365.88|29
1628159400000|2021-08-05 10:30:00|366.28|366.08|366.28|366.13|366.28|366.13|366.23|366.08|34
1628159700000|2021-08-05 10:35:00|366.23|366.08|366.18|366.03|366.28|366.13|366.18|365.98|31
1628160000000|2021-08-05 10:40:00|366.13|365.98|366.23|366.08|366.28|366.08|366.13|365.93|29
1628160300000|2021-08-05 10:45:00|366.28|366.13|366.33|366.18|366.38|366.23|366.28|366.08|43
1628160600000|2021-08-05 10:50:00|366.38|366.13|366.23|366.08|366.38|366.13|366.18|366.03|33
1628160900000|2021-08-05 10:55:00|366.18|366.03|366.28|366.08|366.28|366.13|366.18|365.98|28
1628161200000|2021-08-05 11:00:00|366.33|366.03|366.13|365.98|366.33|366.08|366.13|365.93|13
1628161500000|2021-08-05 11:05:00|366.18|366.03|366.08|365.93|366.18|366.03|366.08|365.93|4
1628161800000|2021-08-05 11:10:00|366.03|365.88|366.03|365.88|366.03|365.88|365.98|365.78|21
1628162100000|2021-08-05 11:15:00|366.08|365.93|366.08|365.93|366.08|365.93|366.03|365.93|4
1628162400000|2021-08-05 11:20:00|366.13|365.98|366.03|365.88|366.13|365.98|365.98|365.83|6
1628162700000|2021-08-05 11:25:00|||||||||5
1628163000000|2021-08-05 11:30:00|365.98|365.83|366.13|365.93|366.13|365.98|365.98|365.83|17
1628163300000|2021-08-05 11:35:00|366.08|365.98|366.08|365.88|366.13|365.98|366.03|365.88|8
1628163600000|2021-08-05 11:40:00|366.03|365.93|366.03|365.88|366.08|365.93|366.03|365.88|12
1628163900000|2021-08-05 11:45:00|365.98|365.83|365.93|365.78|366.03|365.83|365.83|365.63|21
1628164200000|2021-08-05 11:50:00|365.98|365.83|365.93|365.78|365.98|365.83|365.88|365.73|7
1628164500000|2021-08-05 11:55:00|365.88|365.73|365.98|365.83|365.98|365.83|365.88|365.73|6
1628164800000|2021-08-05 12:00:00|366.03|365.88|365.98|365.83|366.08|365.88|365.98|365.83|7
1628165100000|2021-08-05 12:05:00|365.93|365.78|365.73|365.58|365.93|365.83|365.73|365.53|83
1628165400000|2021-08-05 12:10:00|365.78|365.53|365.73|365.58|365.78|365.58|365.68|365.53|21
1628165700000|2021-08-05 12:15:00|365.78|365.53|365.73|365.58|365.78|365.63|365.73|365.53|4
1628166000000|2021-08-05 12:20:00|365.78|365.53|365.78|365.63|365.78|365.63|365.68|365.53|14
1628166300000|2021-08-05 12:25:00|365.83|365.58|365.93|365.78|365.93|365.78|365.83|365.58|16
1628166600000|2021-08-05 12:30:00|365.88|365.73|365.78|365.63|365.88|365.73|365.78|365.63|11
1628166900000|2021-08-05 12:35:00|365.73|365.58|365.63|365.48|365.73|365.58|365.63|365.43|19
1628167200000|2021-08-05 12:40:00|365.68|365.53|365.43|365.28|365.68|365.53|365.43|365.28|30
1628167500000|2021-08-05 12:45:00|365.48|365.33|365.43|365.23|365.53|365.38|365.38|365.23|23
1628167800000|2021-08-05 12:50:00|365.38|365.28|365.28|365.13|365.43|365.28|365.28|365.08|26
1628168100000|2021-08-05 12:55:00|365.23|365.08|365.28|365.13|365.33|365.13|365.23|365.03|19
1628168400000|2021-08-05 13:00:00|365.33|365.08|365.28|365.13|365.38|365.23|365.28|365.08|14
1628168700000|2021-08-05 13:05:00|365.33|365.18|365.43|365.28|365.43|365.28|365.33|365.18|15
1628169000000|2021-08-05 13:10:00|365.38|365.23|365.33|365.18|365.38|365.23|365.28|365.13|7
1628169300000|2021-08-05 13:15:00|365.38|365.23|365.38|365.18|365.38|365.23|365.33|365.18|44
1628169600000|2021-08-05 13:20:00|365.33|365.13|365.53|365.33|365.53|365.38|365.33|365.13|24
1628169900000|2021-08-05 13:25:00|365.48|365.38|365.58|365.43|365.58|365.43|365.48|365.33|12
1628170200000|2021-08-05 13:30:00|365.48|365.38|365.58|365.43|365.68|365.53|365.38|365.18|191
1628170500000|2021-08-05 13:35:00|365.63|365.48|365.73|365.58|365.78|365.63|365.63|365.43|48
1628170800000|2021-08-05 13:40:00|365.78|365.63|365.73|365.58|365.78|365.63|365.63|365.43|32
1628171100000|2021-08-05 13:45:00|365.68|365.53|365.68|365.53|365.78|365.63|365.68|365.53|29
1628171400000|2021-08-05 13:50:00|365.73|365.58|365.88|365.73|366.03|365.88|365.73|365.58|11
1628171700000|2021-08-05 13:55:00|365.83|365.68|365.98|365.78|365.98|365.78|365.78|365.63|24
1628172000000|2021-08-05 14:00:00|365.93|365.83|365.83|365.63|365.98|365.83|365.78|365.63|17
1628172300000|2021-08-05 14:05:00|365.88|365.68|365.88|365.68|365.93|365.78|365.83|365.68|17
1628172600000|2021-08-05 14:10:00|365.83|365.73|366.13|365.93|366.13|365.98|365.83|365.68|24
1628172900000|2021-08-05 14:15:00|366.08|365.98|366.08|365.88|366.13|365.98|365.98|365.83|10
1628173200000|2021-08-05 14:20:00|366.03|365.93|366.03|365.88|366.08|365.93|365.98|365.83|6
1628173500000|2021-08-05 14:25:00|366.08|365.83|366.18|366.03|366.23|366.08|366.08|365.83|5
1628173800000|2021-08-05 14:30:00|366.23|366.08|366.28|366.08|366.33|366.18|366.18|366.03|20
1628174100000|2021-08-05 14:35:00|366.23|366.03|366.23|366.03|366.23|366.08|366.18|366.03|3
1628174400000|2021-08-05 14:40:00|366.18|366.08|366.18|365.98|366.28|366.13|366.18|365.98|4
1628174700000|2021-08-05 14:45:00|366.13|366.03|366.28|366.08|366.28|366.08|366.13|365.98|16
1628175000000|2021-08-05 14:50:00|366.33|366.13|366.58|366.43|366.58|366.43|366.33|366.13|29
1628175300000|2021-08-05 14:55:00|366.53|366.38|366.48|366.28|366.58|366.43|366.48|366.28|21
1628175600000|2021-08-05 15:00:00|366.53|366.33|366.58|366.43|366.63|366.43|366.48|366.33|13
1628175900000|2021-08-05 15:05:00|366.63|366.38|366.58|366.38|366.63|366.43|366.58|366.38|9
1628176200000|2021-08-05 15:10:00|366.53|366.43|366.53|366.38|366.58|366.43|366.53|366.38|1
1628176500000|2021-08-05 15:15:00|366.58|366.43|366.58|366.38|366.58|366.43|366.48|366.33|10
1628176800000|2021-08-05 15:20:00|366.53|366.43|366.58|366.38|366.63|366.43|366.53|366.33|3
1628177100000|2021-08-05 15:25:00|366.63|366.43|366.58|366.38|366.63|366.48|366.53|366.38|3
1628177400000|2021-08-05 15:30:00|366.63|366.43|366.63|366.48|366.63|366.48|366.63|366.38|4
1628177700000|2021-08-05 15:35:00|366.68|366.53|366.53|366.38|366.68|366.53|366.53|366.38|21
1628178000000|2021-08-05 15:40:00|366.58|366.43|366.58|366.43|366.58|366.43|366.48|366.33|13
1628178300000|2021-08-05 15:45:00|366.53|366.38|366.63|366.43|366.63|366.48|366.53|366.38|1
1628178600000|2021-08-05 15:50:00|366.68|366.48|366.63|366.48|366.68|366.53|366.63|366.43|4
1628178900000|2021-08-05 15:55:00|366.58|366.43|366.58|366.43|366.63|366.48|366.53|366.38|1
1628179200000|2021-08-05 16:00:00|366.53|366.38|366.43|366.28|366.58|366.43|366.43|366.28|25
1628179500000|2021-08-05 16:05:00|366.48|366.33|366.53|366.38|366.53|366.38|366.43|366.23|5
1628179800000|2021-08-05 16:10:00|366.48|366.33|366.48|366.33|366.48|366.33|366.48|366.28|1
1628180100000|2021-08-05 16:15:00|366.43|366.28|366.38|366.23|366.43|366.33|366.38|366.18|10
1628180400000|2021-08-05 16:20:00|366.43|366.18|366.33|366.18|366.43|366.23|366.33|366.18|1
1628180700000|2021-08-05 16:25:00|366.38|366.23|366.33|366.13|366.38|366.23|366.33|366.13|16
1628181000000|2021-08-05 16:30:00|366.38|366.18|366.33|366.18|366.38|366.18|366.33|366.13|0
1628181300000|2021-08-05 16:35:00|366.28|366.13|366.28|366.08|366.33|366.18|366.23|366.08|2
1628181600000|2021-08-05 16:40:00|366.23||366.28||366.28||366.23||0
1628181900000|2021-08-05 16:45:00|366.23|366.13|366.33|366.08|366.33|366.13|366.23|366.08|0
1628182200000|2021-08-05 16:50:00|366.38||366.33||366.38||366.28||2
1628182500000|2021-08-05 16:55:00|366.28|366.13|366.33|366.13|366.33|366.13|366.28|366.13|0
1628182800000|2021-08-05 17:00:00|366.28|366.18|366.33|366.08|366.33|366.18|366.28|366.08|2
1628183100000|2021-08-05 17:05:00|366.28||366.33||366.33||366.28||0
1628183400000|2021-08-05 17:10:00|366.28|366.13|366.28|366.08|366.33|366.13|366.28|366.08|2
1628183700000|2021-08-05 17:15:00|||||||||2
1628184900000|2021-08-05 17:35:00|||||||||1
1628185200000|2021-08-05 17:40:00|366.33||366.33||366.33||366.28||6
1628185500000|2021-08-05 17:45:00|366.28||366.33||366.33||366.28||0
1628185800000|2021-08-05 17:50:00|366.38|366.23|366.48|366.23|366.53|366.33|366.38|366.23|13
1628186100000|2021-08-05 17:55:00|366.53|366.28|366.48|366.28|366.53|366.28|366.48|366.23|4
1628186400000|2021-08-05 18:00:00|366.53||366.48||366.53||366.48||1
1628186700000|2021-08-05 18:05:00|366.53||366.48||366.53||366.48||1
1628187000000|2021-08-05 18:10:00|366.53|366.33|366.48|366.23|366.53|366.33|366.48|366.23|7
1628187300000|2021-08-05 18:15:00|366.38|366.18|366.43|366.23|366.48|366.28|366.38|366.18|6
1628187600000|2021-08-05 18:20:00|366.38|366.18|366.38|366.18|366.43|366.23|366.28|366.13|14
1628187900000|2021-08-05 18:25:00|366.43|366.23|366.38|366.18|366.43|366.23|366.38|366.18|0
1628188200000|2021-08-05 18:30:00|366.43|366.23|366.38|366.18|366.43|366.23|366.38|366.13|0
1628188500000|2021-08-05 18:35:00|366.33|366.23|366.38|366.13|366.38|366.23|366.33|366.13|0
1628188800000|2021-08-05 18:40:00|366.48|366.18|366.38|366.18|366.48|366.28|366.38|366.13|13
1628189100000|2021-08-05 18:45:00|366.43|366.23|366.43|366.18|366.43|366.23|366.38|366.13|4
1628189400000|2021-08-05 18:50:00|366.38|366.13|366.43|366.13|366.43|366.18|366.38|366.13|1
1628189700000|2021-08-05 18:55:00|366.38|366.18|366.38|366.13|366.43|366.18|366.33|366.08|7
1628190000000|2021-08-05 19:00:00|366.43|366.18|366.38|366.18|366.43|366.18|366.38|366.13|0
1628190300000|2021-08-05 19:05:00|366.33|366.13|366.33|366.13|366.33|366.18|366.33|366.13|0
1628190600000|2021-08-05 19:10:00|366.28|366.08|366.28|366.08|366.33|366.08|366.28|366.08|2
1628190900000|2021-08-05 19:15:00|366.23|366.03|366.18|365.98|366.23|366.08|366.13|365.98|14
1628191200000|2021-08-05 19:20:00|366.13|366.03|366.08|365.88|366.18|366.03|366.08|365.88|1
1628191500000|2021-08-05 19:25:00|366.13|365.93|366.03|365.88|366.13|365.93|365.98|365.83|9
1628191800000|2021-08-05 19:30:00|366.08|365.83|366.18|365.98|366.18|365.98|365.98|365.83|21
1628192100000|2021-08-05 19:35:00|366.13|366.03|366.23|366.08|366.23|366.08|366.13|365.98|4
1628192400000|2021-08-05 19:40:00|366.28|366.13|366.33|366.08|366.33|366.13|366.23|366.03|6
1628192700000|2021-08-05 19:45:00|366.28|366.13|366.33|366.08|366.33|366.13|366.28|366.08|3
1628193000000|2021-08-05 19:50:00|366.28|366.03|366.33|366.08|366.38|366.08|366.28|366.03|8
1628193300000|2021-08-05 19:55:00|366.28|366.03|366.33|366.08|366.33|366.08|366.23|366.03|33
1628193600000|2021-08-05 20:00:00|366.28|366.13|366.28|366.08|366.28|366.13|366.23|366.08|8
1628194500000|2021-08-05 20:15:00|366.33||366.33||366.33||366.28||3
1628195700000|2021-08-05 20:35:00|366.38|366.18|366.43|366.23|366.43|366.23|366.38|366.18|1
1628196000000|2021-08-05 20:40:00|366.48|366.28|366.48|366.28|366.53|366.28|366.48|366.28|3
1628196300000|2021-08-05 20:45:00|366.53||366.53||366.53||366.48||1
1628196600000|2021-08-05 20:50:00|366.48||366.48||366.53||366.48||0
1628196900000|2021-08-05 20:55:00|366.53|366.33|366.48|366.13|366.53|366.33|366.48|366.13|6
1628197200000|2021-08-05 21:00:00|366.53|366.08|366.53|366.08|366.53|366.08|366.53|366.08|0
1628197800000|2021-08-05 21:10:00|366.63|366.03|366.63|366.03|366.63|366.03|366.63|366.03|2
1628199000000|2021-08-05 21:30:00|366.53|365.93|366.63|366.03|366.63|366.03|366.53|365.93|0
1628199900000|2021-08-05 21:45:00|366.53|365.93|366.63|366.03|366.63|366.03|366.53|365.93|0
1628200200000|2021-08-05 21:50:00|366.53|365.93|366.63|366.03|366.63|366.03|366.53|365.93|0
1628200500000|2021-08-05 21:55:00|366.53|365.93|366.63|366.03|366.63|366.03|366.53|365.93|0
1628200800000|2021-08-05 22:00:00|366.53|365.93|366.53|365.93|366.63|366.03|366.53|365.93|0
1628202600000|2021-08-05 22:30:00|366.43|365.83|366.43|365.83|366.43|365.83|366.43|365.83|0
1628204100000|2021-08-05 22:55:00|366.53|365.93|366.53|365.93|366.53|365.93|366.53|365.93|0
1628204400000|2021-08-05 23:00:00|366.43|365.83|366.53|365.93|366.53|365.93|366.43|365.83|0
1628205000000|2021-08-05 23:10:00|366.43|365.83|366.43|365.83|366.43|365.83|366.43|365.83|0
1628208000000|2021-08-06 00:00:00|366.33|365.73|366.43|365.83|366.43|365.83|366.33|365.73|0
1628208300000|2021-08-06 00:05:00|366.53|365.93|366.43|365.83|366.53|365.93|366.43|365.83|0
1628208600000|2021-08-06 00:10:00|366.53|365.93|366.53|365.93|366.53|365.93|366.43|365.83|0
1628208900000|2021-08-06 00:15:00|366.43|365.83|366.43|365.83|366.53|365.93|366.43|365.83|0
1628209200000|2021-08-06 00:20:00|366.53|365.93|366.43|365.83|366.53|365.93|366.43|365.83|0
1628209500000|2021-08-06 00:25:00|366.53|365.93|366.43|365.83|366.53|365.93|366.43|365.83|0
1628209800000|2021-08-06 00:30:00|366.38|366.08|367.03|366.88|367.08|366.88|366.33|366.08|259
1628210100000|2021-08-06 00:35:00|366.93|366.78|366.93|366.78|366.98|366.78|366.83|366.63|148
1628210400000|2021-08-06 00:40:00|366.88|366.73|366.63|366.48|366.98|366.83|366.63|366.48|186
1628210700000|2021-08-06 00:45:00|366.68|366.53|366.38|366.23|366.78|366.58|366.38|366.23|229
1628211000000|2021-08-06 00:50:00|366.33|366.13|366.03|365.88|366.33|366.18|365.88|365.73|259
1628211300000|2021-08-06 00:55:00|365.98|365.83|366.08|365.93|366.08|365.93|365.98|365.78|140
1628211600000|2021-08-06 01:00:00|366.28|366.08|365.68|365.53|366.28|366.08|365.43|365.23|890
1628211900000|2021-08-06 01:05:00|365.73|365.48|365.48|365.28|365.73|365.48|365.33|365.18|363
1628212200000|2021-08-06 01:10:00|365.53|365.33|365.33|365.18|365.63|365.48|365.18|364.98|271
1628212500000|2021-08-06 01:15:00|365.38|365.23|365.83|365.68|365.88|365.73|365.28|365.13|182
1628212800000|2021-08-06 01:20:00|365.88|365.73|365.53|365.38|365.98|365.83|365.38|365.18|221
1628213100000|2021-08-06 01:25:00|365.58|365.43|365.73|365.58|365.88|365.73|365.53|365.38|163
1628213400000|2021-08-06 01:30:00|365.68|365.53|365.33|365.13|365.68|365.53|365.23|365.08|229
1628213700000|2021-08-06 01:35:00|365.28|365.08|365.03|364.88|365.48|365.33|364.98|364.78|346
1628214000000|2021-08-06 01:40:00|364.98|364.83|365.23|365.08|365.33|365.13|364.93|364.78|170
1628214300000|2021-08-06 01:45:00|365.28|365.13|365.23|365.08|365.33|365.18|365.08|364.93|144
1628214600000|2021-08-06 01:50:00|365.28|365.03|365.23|365.08|365.43|365.28|365.23|365.03|135
1628214900000|2021-08-06 01:55:00|365.18|365.03|365.63|365.48|365.73|365.58|365.03|364.88|140
1628215200000|2021-08-06 02:00:00|365.58|365.43|365.33|365.18|365.63|365.43|365.18|365.03|215
1628215500000|2021-08-06 02:05:00|365.38|365.23|365.28|365.13|365.53|365.38|365.23|365.08|158
1628215800000|2021-08-06 02:10:00|365.23|365.08|365.28|365.13|365.43|365.23|365.08|364.93|155
1628216100000|2021-08-06 02:15:00|365.23|365.08|365.73|365.53|365.78|365.58|365.23|365.03|121
1628216400000|2021-08-06 02:20:00|365.68|365.48|365.48|365.33|365.68|365.48|365.43|365.28|104
1628216700000|2021-08-06 02:25:00|365.43|365.28|365.68|365.48|365.68|365.53|365.38|365.23|98
1628217000000|2021-08-06 02:30:00|365.63|365.43|365.63|365.43|365.68|365.53|365.53|365.33|101
1628217300000|2021-08-06 02:35:00|365.58|365.48|365.43|365.28|365.68|365.53|365.43|365.28|99
1628217600000|2021-08-06 02:40:00|365.38|365.23|365.68|365.53|365.78|365.58|365.38|365.23|137
1628217900000|2021-08-06 02:45:00|365.63|365.48|365.68|365.53|365.78|365.63|365.53|365.38|132
1628218200000|2021-08-06 02:50:00|365.73|365.58|365.78|365.58|365.83|365.68|365.68|365.53|96
1628218500000|2021-08-06 02:55:00|365.73|365.53|365.63|365.48|365.83|365.63|365.63|365.43|42
1628218800000|2021-08-06 03:00:00|365.68|365.53|365.73|365.58|365.78|365.63|365.58|365.43|125
1628219100000|2021-08-06 03:05:00|365.78|365.63|365.88|365.73|365.93|365.78|365.73|365.58|74
1628219400000|2021-08-06 03:10:00|365.83|365.68|365.98|365.83|366.03|365.83|365.83|365.63|66
1628219700000|2021-08-06 03:15:00|365.93|365.78|365.98|365.83|365.98|365.83|365.88|365.68|77
1628220000000|2021-08-06 03:20:00|366.03|365.88|366.33|366.18|366.48|366.33|365.98|365.83|153
1628220300000|2021-08-06 03:25:00|366.28|366.13|366.23|366.08|366.53|366.38|366.18|366.03|123
1628220600000|2021-08-06 03:30:00|366.28|366.13|366.18|366.03|366.38|366.23|366.18|365.98|89
1628220900000|2021-08-06 03:35:00|366.13|365.98|366.48|366.33|366.58|366.43|366.13|365.98|79
1628221200000|2021-08-06 03:40:00|366.43|366.28|366.58|366.43|366.63|366.48|366.38|366.18|142
1628221500000|2021-08-06 03:45:00|366.63|366.38|366.53|366.38|366.83|366.68|366.53|366.38|81
1628221800000|2021-08-06 03:50:00|366.58|366.33|366.48|366.28|366.73|366.58|366.43|366.28|80
1628222100000|2021-08-06 03:55:00|366.53|366.33|366.58|366.43|366.68|366.53|366.53|366.33|61
1628222400000|2021-08-06 04:00:00|366.63|366.48|366.43|366.28|366.68|366.53|366.43|366.28|69
1628222700000|2021-08-06 04:05:00|366.38|366.23|366.53|366.38|366.63|366.43|366.28|366.13|72
1628223000000|2021-08-06 04:10:00|366.48|366.33|366.48|366.33|366.53|366.38|366.33|366.18|67
1628223300000|2021-08-06 04:15:00|366.43|366.28|366.33|366.18|366.48|366.28|366.33|366.18|30
1628223600000|2021-08-06 04:20:00|366.38|366.23|366.43|366.23|366.48|366.33|366.33|366.18|43
1628223900000|2021-08-06 04:25:00|366.38|366.18|366.53|366.33|366.53|366.38|366.28|366.08|103
1628224200000|2021-08-06 04:30:00|366.48|366.38|366.48|366.33|366.53|366.38|366.43|366.28|44
1628224500000|2021-08-06 04:35:00|366.43|366.28|366.43|366.28|366.48|366.33|366.43|366.28|54
1628224800000|2021-08-06 04:40:00|366.48|366.33|366.58|366.43|366.63|366.48|366.48|366.33|64
1628225100000|2021-08-06 04:45:00|366.53|366.38|366.63|366.48|366.63|366.48|366.53|366.38|34
1628225400000|2021-08-06 04:50:00|366.58|366.43|366.58|366.43|366.63|366.43|366.53|366.38|69
1628225700000|2021-08-06 04:55:00|366.63|366.48|366.63|366.48|366.68|366.53|366.58|366.43|92
1628226000000|2021-08-06 05:00:00|366.58|366.43|366.33|366.13|366.58|366.43|366.33|366.13|174
1628226300000|2021-08-06 05:05:00|366.28|366.18|366.33|366.13|366.43|366.23|366.18|365.98|118
1628226600000|2021-08-06 05:10:00|366.28|366.18|366.48|366.33|366.53|366.33|366.28|366.08|90
1628226900000|2021-08-06 05:15:00|366.43|366.28|366.38|366.23|366.58|366.43|366.38|366.23|108
1628227200000|2021-08-06 05:20:00|366.33|366.18|366.23|366.03|366.38|366.23|366.18|366.03|77
1628227500000|2021-08-06 05:25:00|366.28|366.08|366.13|365.98|366.28|366.13|366.03|365.88|73
1628227800000|2021-08-06 05:30:00|366.18|366.03|366.13|365.93|366.23|366.08|366.03|365.88|87
1628228100000|2021-08-06 05:35:00|366.18|365.98|365.93|365.78|366.23|366.03|365.88|365.73|78
1628228400000|2021-08-06 05:40:00|365.98|365.73|365.93|365.73|366.08|365.93|365.88|365.73|90
1628228700000|2021-08-06 05:45:00|365.88|365.68|366.03|365.83|366.18|365.98|365.83|365.68|108
1628229000000|2021-08-06 05:50:00|366.08|365.88|366.13|365.98|366.18|366.03|366.03|365.83|86
1628229300000|2021-08-06 05:55:00|366.18|365.93|366.03|365.88|366.18|366.03|365.98|365.83|67
1628229600000|2021-08-06 06:00:00|366.08|365.83|366.28|366.13|366.38|366.23|366.08|365.83|86
1628229900000|2021-08-06 06:05:00|366.23|366.08|366.13|365.93|366.38|366.23|366.13|365.93|164
1628230200000|2021-08-06 06:10:00|366.18|365.98|366.03|365.83|366.18|366.03|365.88|365.73|146
1628230500000|2021-08-06 06:15:00|366.08|365.88|366.18|366.03|366.18|366.03|365.98|365.78|78
1628230800000|2021-08-06 06:20:00|366.23|366.08|366.33|366.13|366.33|366.13|366.13|365.98|231
1628231100000|2021-08-06 06:25:00|366.38|366.18|366.23|366.03|366.38|366.18|366.18|365.98|181
1628231400000|2021-08-06 06:30:00|366.18|366.08|366.18|366.03|366.23|366.08|366.08|365.88|94
1628231700000|2021-08-06 06:35:00|366.23|365.98|366.13|365.98|366.28|366.08|366.13|365.98|99
1628232000000|2021-08-06 06:40:00|366.08|365.93|366.13|365.98|366.28|366.13|366.08|365.93|148
1628232300000|2021-08-06 06:45:00|366.08|365.93|366.18|366.03|366.23|366.08|366.03|365.88|94
1628232600000|2021-08-06 06:50:00|366.23|365.98|366.08|365.93|366.23|366.03|366.08|365.88|130
1628232900000|2021-08-06 06:55:00|366.13|365.88|366.03|365.88|366.18|366.03|366.03|365.83|138
1628233200000|2021-08-06 07:00:00|365.98|365.83|365.83|365.63|365.98|365.83|365.78|365.58|185
1628233500000|2021-08-06 07:05:00|365.78|365.58|365.73|365.58|365.78|365.63|365.68|365.53|109
1628233800000|2021-08-06 07:10:00|365.78|365.63|365.83|365.68|365.93|365.78|365.73|365.58|262
1628234100000|2021-08-06 07:15:00|365.78|365.63|365.88|365.73|365.88|365.73|365.73|365.58|88
1628234400000|2021-08-06 07:20:00|365.83|365.68|365.83|365.68|365.98|365.83|365.78|365.63|165
1628234700000|2021-08-06 07:25:00|365.78|365.63|365.78|365.63|365.88|365.73|365.68|365.53|169
1628235000000|2021-08-06 07:30:00|365.73|365.58|365.73|365.58|365.73|365.58|365.63|365.48|97
1628235300000|2021-08-06 07:35:00|365.68|365.53|365.68|365.53|365.73|365.53|365.48|365.33|142
1628235600000|2021-08-06 07:40:00|365.73|365.58|365.83|365.68|365.83|365.68|365.68|365.53|90
1628235900000|2021-08-06 07:45:00|365.78|365.63|365.78|365.63|365.83|365.68|365.68|365.53|97
1628236200000|2021-08-06 07:50:00|365.73|365.58|365.78|365.63|365.78|365.63|365.73|365.53|50
1628236500000|2021-08-06 07:55:00|365.73|365.58|365.78|365.63|365.78|365.63|365.68|365.53|68
1628236800000|2021-08-06 08:00:00|365.73|365.58|365.68|365.53|365.78|365.58|365.63|365.48|79
1628237100000|2021-08-06 08:05:00|365.73|365.58|365.58|365.43|365.73|365.58|365.53|365.38|144
1628237400000|2021-08-06 08:10:00|365.63|365.38|365.78|365.63|365.78|365.63|365.63|365.38|65
1628237700000|2021-08-06 08:15:00|365.83|365.68|365.83|365.68|365.88|365.73|365.63|365.48|127
1628238000000|2021-08-06 08:20:00|365.78|365.63|365.78|365.63|365.88|365.68|365.73|365.58|91
1628238300000|2021-08-06 08:25:00|365.73|365.58|365.83|365.68|365.88|365.73|365.73|365.58|73
1628238600000|2021-08-06 08:30:00|365.78|365.63|365.98|365.83|365.98|365.83|365.78|365.63|120
1628238900000|2021-08-06 08:35:00|366.03|365.88|365.98|365.83|366.03|365.88|365.98|365.83|170
1628239200000|2021-08-06 08:40:00|366.03|365.88|366.08|365.93|366.13|365.98|366.03|365.88|142
1628239500000|2021-08-06 08:45:00|366.03|365.88|365.98|365.83|366.03|365.88|365.88|365.73|182
1628239800000|2021-08-06 08:50:00|366.03|365.88|366.18|366.03|366.23|366.08|366.03|365.88|281
1628240100000|2021-08-06 08:55:00|366.23|366.08|366.38|366.23|366.43|366.28|366.18|366.03|443
1628240400000|2021-08-06 09:00:00|366.43|366.28|366.58|366.38|366.63|366.48|366.28|366.08|821
1628240700000|2021-08-06 09:05:00|366.53|366.33|366.48|366.33|366.58|366.43|366.28|366.13|266
1628241000000|2021-08-06 09:10:00|||||||||29
1628241300000|2021-08-06 09:15:00|366.43|366.28|366.43|366.23|366.43|366.28|366.43|366.23|51
1628241600000|2021-08-06 09:20:00|366.73|366.13|366.73|366.13|366.83|366.23|366.73|366.13|0
1628241900000|2021-08-06 09:25:00|||||||||9
1628242200000|2021-08-06 09:30:00|366.63|366.03|366.73|366.13|366.73|366.13|366.63|366.03|0
1628243400000|2021-08-06 09:50:00|366.83|366.23|366.28|366.08|366.83|366.23|366.18|365.93|11
1628243700000|2021-08-06 09:55:00|366.33|366.13|366.43|366.18|366.43|366.28|366.33|366.13|2
1628244000000|2021-08-06 10:00:00|366.38|366.23|366.48|366.23|366.48|366.28|366.38|366.18|1
1628244600000|2021-08-06 10:10:00|366.43|366.28|366.53|366.28|366.53|366.33|366.43|366.28|0
1628244900000|2021-08-06 10:15:00|366.48||366.48||366.48||366.48||0
1628245200000|2021-08-06 10:20:00|366.53|366.33|366.53|366.33|366.53|366.33|366.53|366.33|0
1628245500000|2021-08-06 10:25:00|366.48|366.38|366.53|366.33|366.58|366.43|366.48|366.33|1
1628245800000|2021-08-06 10:30:00|366.48|366.28|366.63|366.43|366.63|366.43|366.48|366.28|6
1628246100000|2021-08-06 10:35:00|366.58|366.48|366.73|366.58|366.73|366.58|366.58|366.38|34
1628246400000|2021-08-06 10:40:00|366.68|366.53|366.78|366.63|366.78|366.63|366.63|366.43|28
1628246700000|2021-08-06 10:45:00|366.73|366.58|366.78|366.63|366.78|366.63|366.73|366.58|3
1628247000000|2021-08-06 10:50:00|||||||||2
1628247600000|2021-08-06 11:00:00|366.73|366.58|366.73|366.53|366.73|366.58|366.73|366.53|4
1628247900000|2021-08-06 11:05:00|366.68|366.58|366.78|366.58|366.83|366.63|366.68|366.53|9
1628248200000|2021-08-06 11:10:00|366.73|366.53|366.73|366.58|366.73|366.58|366.73|366.53|2
1628248800000|2021-08-06 11:20:00||366.53||366.53||366.58||366.53|1
1628249100000|2021-08-06 11:25:00|366.68|366.58|366.73|366.53|366.73|366.58|366.68|366.53|2
1628249400000|2021-08-06 11:30:00|366.68|366.58|366.73|366.53|366.73|366.58|366.68|366.53|1
1628249700000|2021-08-06 11:35:00|366.68|366.58|366.68|366.53|366.73|366.58|366.68|366.53|2
1628250000000|2021-08-06 11:40:00|366.73|366.58|366.73|366.58|366.73|366.58|366.68|366.58|6
1628250300000|2021-08-06 11:45:00|366.78|366.63|366.68|366.53|366.78|366.63|366.63|366.48|10
1628250600000|2021-08-06 11:50:00|366.63|366.48|366.63|366.43|366.68|366.48|366.58|366.38|3
1628250900000|2021-08-06 11:55:00|366.58|366.38|366.58|366.38|366.58|366.43|366.53|366.38|4
1628251200000|2021-08-06 12:00:00|366.53|366.43|366.48|366.33|366.53|366.43|366.43|366.23|35
1628251500000|2021-08-06 12:05:00|366.53|366.38|366.53|366.38|366.53|366.38|366.48|366.33|4
1628251800000|2021-08-06 12:10:00|366.58|366.33|366.53|366.33|366.58|366.43|366.48|366.33|7
1628252100000|2021-08-06 12:15:00|366.48|366.38|366.53|366.33|366.53|366.38|366.43|366.28|4
1628252400000|2021-08-06 12:20:00|366.48|366.38|366.48|366.28|366.53|366.38|366.48|366.28|0
1628252700000|2021-08-06 12:25:00|366.58|366.23|366.68|366.03|366.73|366.38|366.58|366.03|10
1628253000000|2021-08-06 12:30:00|366.58|366.08|366.68|366.48|366.78|366.63|366.38|366.08|34
1628253300000|2021-08-06 12:35:00|366.63|366.43|366.73|366.53|366.78|366.63|366.53|366.38|27
1628253600000|2021-08-06 12:40:00|366.68|366.48|366.33|366.18|366.73|366.58|366.33|366.18|40
1628253900000|2021-08-06 12:45:00|366.28|366.13|366.03|365.83|366.38|366.23|366.03|365.83|35
1628254200000|2021-08-06 12:50:00|366.08|365.88|366.13|365.98|366.18|365.98|365.78|365.58|34
1628254500000|2021-08-06 12:55:00|366.18|365.93|366.23|366.03|366.23|366.08|366.13|365.93|10
1628254800000|2021-08-06 13:00:00|366.28|366.08|366.38|366.18|366.38|366.18|366.13|365.93|35
1628255100000|2021-08-06 13:05:00|366.33|366.23|366.38|366.23|366.48|366.28|366.33|366.18|8
1628255400000|2021-08-06 13:10:00|366.43|366.18|366.28|366.08|366.43|366.18|366.18|366.03|16
1628255700000|2021-08-06 13:15:00|366.33|366.13|366.33|366.13|366.38|366.18|366.28|366.08|2
1628256000000|2021-08-06 13:20:00|366.28|366.18|366.48|366.28|366.53|366.33|366.28|366.13|7
1628256300000|2021-08-06 13:25:00|||||||||1
1628256600000|2021-08-06 13:30:00|366.53|366.23|366.38|366.23|366.58|366.43|366.38|366.23|80
1628256900000|2021-08-06 13:35:00|366.33|366.18|366.23|366.03|366.33|366.18|366.08|365.88|164
1628257200000|2021-08-06 13:40:00|366.28|366.08|366.38|366.23|366.43|366.23|366.23|366.03|55
1628257500000|2021-08-06 13:45:00|366.43|366.28|366.13|365.98|366.43|366.28|366.13|365.93|25
1628257800000|2021-08-06 13:50:00|366.08|365.93|366.23|366.03|366.23|366.03|365.83|365.68|26
1628258100000|2021-08-06 13:55:00|366.18|365.98|366.28|366.13|366.28|366.13|366.08|365.93|23
1628258400000|2021-08-06 14:00:00|366.23|366.08|366.38|366.18|366.38|366.18|366.18|366.03|19
1628258700000|2021-08-06 14:05:00|366.33|366.23|366.28|366.13|366.38|366.23|366.28|366.13|12
1628259000000|2021-08-06 14:10:00|366.33|366.18|366.23|366.03|366.43|366.28|366.18|366.03|32
1628259300000|2021-08-06 14:15:00|366.28|366.08|366.28|366.08|366.28|366.13|366.18|366.03|12
1628259600000|2021-08-06 14:20:00|366.23|366.13|366.18|365.98|366.28|366.13|366.08|365.93|23
1628259900000|2021-08-06 14:25:00|366.13|366.03|366.18|365.98|366.23|366.03|366.13|365.93|12
1628260200000|2021-08-06 14:30:00|366.13|365.93|366.28|366.13|366.33|366.13|366.08|365.93|23
1628260500000|2021-08-06 14:35:00|366.23|366.08|366.33|366.13|366.33|366.13|366.23|366.08|8
1628260800000|2021-08-06 14:40:00|366.38|366.08|366.38|366.13|366.38|366.13|366.33|366.08|1
1628261100000|2021-08-06 14:45:00|366.33|366.08|366.28|366.08|366.38|366.18|366.23|366.08|8
1628261400000|2021-08-06 14:50:00|366.23|366.03|366.18|366.03|366.28|366.03|366.13|365.98|7
1628261700000|2021-08-06 14:55:00|366.13|365.98|366.08|365.93|366.18|366.03|366.03|365.88|15
1628262000000|2021-08-06 15:00:00|366.18|365.98|366.13|365.93|366.28|366.13|366.13|365.93|25
1628262300000|2021-08-06 15:05:00|366.08|365.98|366.23|366.03|366.28|366.08|366.03|365.88|35
1628262600000|2021-08-06 15:10:00|366.18|365.98|366.13|365.93|366.23|366.03|366.03|365.83|22
1628262900000|2021-08-06 15:15:00|366.08|365.98|366.08|365.93|366.13|365.98|365.98|365.83|30
1628263200000|2021-08-06 15:20:00|366.13|365.98|366.23|366.08|366.33|366.13|366.13|365.98|17
1628263500000|2021-08-06 15:25:00|366.28|366.03|366.18|366.03|366.28|366.08|366.08|365.93|23
1628263800000|2021-08-06 15:30:00|366.23|366.08|366.13|365.98|366.28|366.08|366.13|365.98|13
1628264100000|2021-08-06 15:35:00|366.08|365.93|366.08|365.93|366.18|366.03|366.08|365.93|23
1628264400000|2021-08-06 15:40:00|366.13|365.98|366.18|366.03|366.18|366.03|366.03|365.88|18
1628264700000|2021-08-06 15:45:00|366.13|365.98|366.13|365.93|366.18|366.03|366.03|365.88|6
1628265000000|2021-08-06 15:50:00|366.18|365.98|366.13|365.98|366.18|365.98|366.03|365.88|4
1628265300000|2021-08-06 15:55:00|366.08|365.93|366.23|366.03|366.23|366.08|366.08|365.93|9
1628265600000|2021-08-06 16:00:00|366.18|365.98|366.18|365.98|366.23|366.03|366.13|365.93|3
1628265900000|2021-08-06 16:05:00|366.23|366.03|366.18|365.98|366.23|366.08|366.13|365.98|3
1628266200000|2021-08-06 16:10:00|366.13|366.03|366.03|365.88|366.13|366.03|366.03|365.88|14
1628266500000|2021-08-06 16:15:00|366.08|365.83|365.98|365.83|366.08|365.88|365.98|365.83|11
1628266800000|2021-08-06 16:20:00|366.03|365.88|366.03|365.88|366.08|365.88|365.98|365.88|21
1628267100000|2021-08-06 16:25:00|366.08|365.93|366.08|365.93|366.13|365.93|365.98|365.83|15
1628267400000|2021-08-06 16:30:00|366.03|365.88|366.08|365.93|366.18|365.98|366.03|365.88|18
1628267700000|2021-08-06 16:35:00|366.13|365.98|366.08|365.93|366.13|365.98|366.08|365.93|2
1628268000000|2021-08-06 16:40:00|366.13|365.98|366.08|365.93|366.18|366.03|366.08|365.93|12
1628268300000|2021-08-06 16:45:00|366.13|365.98|366.13|365.93|366.18|365.98|366.08|365.93|3
1628268600000|2021-08-06 16:50:00|366.08|365.98|366.23|365.98|366.23|366.03|366.08|365.93|3
1628268900000|2021-08-06 16:55:00|366.18||366.18||366.23||366.18||1
1628269200000|2021-08-06 17:00:00|366.13|366.03|366.28|366.13|366.28|366.13|366.13|365.93|32
1628269500000|2021-08-06 17:05:00|366.23|366.08|366.28|366.03|366.28|366.13|366.13|365.98|42
1628269800000|2021-08-06 17:10:00|366.23|366.08|366.18|365.98|366.28|366.13|366.13|365.98|25
1628270100000|2021-08-06 17:15:00|366.13|365.93|366.13|365.93|366.18|365.93|366.08|365.93|6
1628270400000|2021-08-06 17:20:00|366.08|365.98|366.18|366.03|366.23|366.03|366.08|365.93|14
1628270700000|2021-08-06 17:25:00|366.23|365.98|366.08|365.93|366.23|366.03|366.08|365.93|6
1628271000000|2021-08-06 17:30:00|366.13|365.98|366.08|365.88|366.13|365.98|366.03|365.88|9
1628271300000|2021-08-06 17:35:00|366.13||366.08||366.13||366.08||5
1628271600000|2021-08-06 17:40:00|366.13||366.03||366.13||366.03||2
1628271900000|2021-08-06 17:45:00|366.08|365.83|365.98|365.78|366.08|365.83|365.93|365.78|39
1628272200000|2021-08-06 17:50:00|366.03||365.98||366.03||365.93||6
1628272500000|2021-08-06 17:55:00|366.03|365.83|366.08|365.88|366.08|365.93|365.98|365.83|7
1628272800000|2021-08-06 18:00:00|366.13|365.93|366.13|365.93|366.13|365.93|366.03|365.88|5
1628273100000|2021-08-06 18:05:00|366.08|365.88|366.23|366.03|366.23|366.08|366.08|365.88|4
1628273400000|2021-08-06 18:10:00|366.18|365.98|366.13|365.93|366.23|366.03|366.08|365.93|5
1628273700000|2021-08-06 18:15:00|366.08|365.98|366.23|366.03|366.23|366.03|366.08|365.93|2
1628274000000|2021-08-06 18:20:00|366.18|365.98|366.13|365.98|366.23|366.03|366.08|365.93|3
1628274300000|2021-08-06 18:25:00|366.08|365.93|366.08|365.88|366.13|365.98|366.08|365.88|0
1628274600000|2021-08-06 18:30:00|366.13|365.93|366.13|365.93|366.18|365.98|366.08|365.93|2
1628274900000|2021-08-06 18:35:00|366.08|365.88|366.13|365.88|366.13|365.88|366.08|365.88|0
1628275200000|2021-08-06 18:40:00|366.08||366.08||366.13||366.08||2
1628275500000|2021-08-06 18:45:00|366.13||366.08||366.13||366.08||0
1628275800000|2021-08-06 18:50:00|366.03|365.83|366.08|365.83|366.13|365.88|366.03|365.83|4
1628276100000|2021-08-06 18:55:00||365.88||365.83||365.88||365.83|1
1628276400000|2021-08-06 19:00:00||365.88||365.83||365.88||365.83|3
1628276700000|2021-08-06 19:05:00||365.88||365.88||365.88||365.83|0
1628277300000|2021-08-06 19:15:00|366.03|365.83|366.03|365.88|366.03|365.88|365.98|365.83|0
1628277600000|2021-08-06 19:20:00|366.08|365.83|366.03|365.83|366.08|365.88|366.03|365.83|11
1628277900000|2021-08-06 19:25:00|365.98|365.88|366.08|365.88|366.08|365.88|365.98|365.83|12
1628278200000|2021-08-06 19:30:00|366.03|365.83|366.13|365.93|366.13|365.93|366.03|365.83|3
1628278500000|2021-08-06 19:35:00|366.08|365.88|366.08|365.88|366.13|365.88|366.08|365.83|0
1628278800000|2021-08-06 19:40:00||365.83||365.83||365.83||365.78|1
1628279100000|2021-08-06 19:45:00|366.03|365.78|365.98|365.78|366.03|365.83|365.93|365.73|5
1628279400000|2021-08-06 19:50:00|365.93|365.83|366.08|365.88|366.08|365.88|365.93|365.78|7
1628279700000|2021-08-06 19:55:00|366.03|365.78|366.13|365.88|366.13|365.93|366.03|365.68|54
1628280000000|2021-08-06 20:00:00|366.08|365.93|366.13|365.98|366.13|365.98|366.08|365.93|2
1628280300000|2021-08-06 20:05:00|||||||||4
1628280600000|2021-08-06 20:10:00|366.18|365.93|366.13|365.93|366.18|365.98|366.13|365.93|3
1628280900000|2021-08-06 20:15:00|366.08|365.98|366.18|365.98|366.18|366.03|366.08|365.93|3
1628281200000|2021-08-06 20:20:00|366.13|365.93|366.13|365.93|366.18|365.93|366.13|365.93|0
1628281500000|2021-08-06 20:25:00|366.18||366.13||366.18||366.13||0
1628281800000|2021-08-06 20:30:00|366.18||366.13||366.18||366.13||0
1628282100000|2021-08-06 20:35:00||365.88||365.88||365.88||365.88|0
1628282400000|2021-08-06 20:40:00|366.08|365.83|365.93|365.68|366.08|365.83|365.93|365.63|8
1628282700000|2021-08-06 20:45:00|365.88|365.63|365.93|365.63|365.93|365.68|365.88|365.63|0
1628283000000|2021-08-06 20:50:00|365.88|365.68|365.83|365.58|365.88|365.68|365.83|365.58|2
1628283300000|2021-08-06 20:55:00|365.88|365.53|365.88|365.43|365.93|365.53|365.88|365.43|22
1628460000000|2021-08-08 22:00:00|365.83|365.23|365.83|365.23|365.83|365.23|365.83|365.23|0
1628460300000|2021-08-08 22:05:00|365.73|365.13|365.73|365.13|365.83|365.23|365.73|365.13|0
1628460600000|2021-08-08 22:10:00|365.83|365.23|365.73|365.13|365.83|365.23|365.73|365.13|0
1628461800000|2021-08-08 22:30:00|365.63|365.03|365.73|365.13|365.73|365.13|365.63|365.03|0
1628462100000|2021-08-08 22:35:00|365.63|365.03|365.63|365.03|365.73|365.13|365.63|365.03|0
1628462400000|2021-08-08 22:40:00|365.83|365.23|365.83|365.23|365.83|365.23|365.83|365.23|0
1628462700000|2021-08-08 22:45:00|365.73|365.13|365.73|365.13|365.83|365.23|365.73|365.13|0
1628463000000|2021-08-08 22:50:00|365.83|365.23|365.73|365.13|365.83|365.23|365.73|365.13|0
1628463300000|2021-08-08 22:55:00|365.83|365.23|365.73|365.13|365.83|365.23|365.63|365.03|0
1628463600000|2021-08-08 23:00:00|365.63|365.03|365.53|364.93|365.73|365.13|365.43|364.83|0
1628463900000|2021-08-08 23:05:00|365.43|364.83|365.43|364.83|365.53|364.93|365.33|364.73|0
1628464500000|2021-08-08 23:15:00|365.33|364.73|365.33|364.73|365.43|364.83|365.33|364.73|0
1628464800000|2021-08-08 23:20:00|365.43|364.83|365.43|364.83|365.43|364.83|365.33|364.73|0
1628465100000|2021-08-08 23:25:00|365.33|364.73|365.43|364.83|365.43|364.83|365.33|364.73|0
1628465400000|2021-08-08 23:30:00|365.33|364.73|365.33|364.73|365.43|364.83|365.33|364.73|0
1628465700000|2021-08-08 23:35:00|365.23|364.63|365.23|364.63|365.33|364.73|365.13|364.53|0
1628466000000|2021-08-08 23:40:00|365.13|364.53|365.23|364.63|365.23|364.63|365.13|364.53|0
1628466600000|2021-08-08 23:50:00|365.13|364.53|365.23|364.63|365.23|364.63|365.13|364.53|0
1628467200000|2021-08-09 00:00:00|365.13|364.53|365.13|364.53|365.23|364.63|365.13|364.53|0
1628467500000|2021-08-09 00:05:00|365.23|364.63|365.23|364.63|365.23|364.63|365.13|364.53|0
1628467800000|2021-08-09 00:10:00|365.13|364.53|365.23|364.63|365.23|364.63|365.13|364.53|0
1628468100000|2021-08-09 00:15:00|365.13|364.53|365.13|364.53|365.23|364.63|365.13|364.53|0
1628468400000|2021-08-09 00:20:00|365.23|364.63|365.13|364.53|365.23|364.63|365.13|364.53|0
1628468700000|2021-08-09 00:25:00|365.23|364.63|365.73|365.13|365.83|365.23|365.23|364.63|0
1628469000000|2021-08-09 00:30:00|365.03|364.78|365.18|365.03|365.18|365.03|364.43|364.23|346
1628469300000|2021-08-09 00:35:00|365.23|365.08|365.08|364.88|365.33|365.13|364.98|364.83|152
1628469600000|2021-08-09 00:40:00|365.18|364.93|364.93|364.73|365.18|364.98|364.83|364.63|141
1628469900000|2021-08-09 00:45:00|364.88|364.68|364.63|364.43|364.93|364.68|364.58|364.43|145
1628470200000|2021-08-09 00:50:00|364.68|364.48|364.78|364.58|364.83|364.68|364.48|364.33|120
1628470500000|2021-08-09 00:55:00|364.73|364.63|365.03|364.83|365.03|364.88|364.73|364.53|119
1628470800000|2021-08-09 01:00:00|364.98|364.88|364.88|364.73|365.18|364.98|364.68|364.53|299
1628471100000|2021-08-09 01:05:00|364.83|364.68|364.43|364.28|364.93|364.78|364.43|364.23|188
1628471400000|2021-08-09 01:10:00|364.48|364.33|364.63|364.48|364.63|364.48|364.43|364.23|164
1628471700000|2021-08-09 01:15:00|364.58|364.43|364.13|363.98|364.58|364.43|364.13|363.98|150
1628472000000|2021-08-09 01:20:00|364.18|364.03|364.13|363.93|364.23|364.08|364.03|363.88|165
1628472300000|2021-08-09 01:25:00|364.08|363.88|364.28|364.13|364.28|364.13|363.93|363.78|105
1628472600000|2021-08-09 01:30:00|364.38|364.08|364.58|364.43|364.73|364.58|364.33|364.08|147
1628472900000|2021-08-09 01:35:00|364.63|364.48|364.98|364.83|365.18|364.98|364.48|364.28|134
1628473200000|2021-08-09 01:40:00|365.03|364.78|364.98|364.83|365.18|364.98|364.88|364.68|111
1628473500000|2021-08-09 01:45:00|365.03|364.88|365.23|365.08|365.23|365.08|364.93|364.78|129
1628473800000|2021-08-09 01:50:00|365.18|365.03|364.98|364.83|365.23|365.08|364.98|364.83|56
1628474100000|2021-08-09 01:55:00|364.93|364.78|364.83|364.68|364.98|364.78|364.73|364.58|56
1628474400000|2021-08-09 02:00:00|364.78|364.63|365.13|364.93|365.13|364.98|364.78|364.58|62
1628474700000|2021-08-09 02:05:00|365.08|364.98|365.33|365.18|365.33|365.18|365.08|364.93|61
1628475000000|2021-08-09 02:10:00|365.38|365.23|365.38|365.23|365.48|365.33|365.28|365.13|81
1628475300000|2021-08-09 02:15:00|365.43|365.28|365.63|365.48|365.78|365.63|365.38|365.23|71
1628475600000|2021-08-09 02:20:00|365.58|365.43|365.68|365.53|365.68|365.53|365.58|365.43|41
1628475900000|2021-08-09 02:25:00|365.63|365.48|365.78|365.63|365.83|365.68|365.63|365.48|33
1628476200000|2021-08-09 02:30:00|365.83|365.58|365.78|365.63|365.93|365.78|365.68|365.48|75
1628476500000|2021-08-09 02:35:00|365.73|365.58|365.78|365.63|365.88|365.73|365.73|365.58|57
1628476800000|2021-08-09 02:40:00|365.83|365.68|365.88|365.73|365.88|365.73|365.83|365.68|38
1628477100000|2021-08-09 02:45:00|365.93|365.78|365.88|365.73|366.03|365.88|365.83|365.68|95
1628477400000|2021-08-09 02:50:00|365.83|365.68|365.83|365.68|365.98|365.78|365.78|365.63|149
1628477700000|2021-08-09 02:55:00|365.88|365.73|365.73|365.58|365.88|365.73|365.68|365.53|123
1628478000000|2021-08-09 03:00:00|365.78|365.63|365.83|365.63|365.83|365.68|365.68|365.53|156
1628478300000|2021-08-09 03:05:00|365.78|365.68|366.13|365.98|366.13|365.98|365.68|365.53|208
1628478600000|2021-08-09 03:10:00|366.08|365.93|366.08|365.88|366.08|365.93|365.93|365.73|139
1628478900000|2021-08-09 03:15:00|366.03|365.93|365.93|365.78|366.03|365.93|365.93|365.78|62
1628479200000|2021-08-09 03:20:00|365.88|365.73|365.88|365.73|365.98|365.83|365.78|365.63|132
1628479500000|2021-08-09 03:25:00|365.93|365.68|365.63|365.48|365.93|365.73|365.63|365.48|85
1628479800000|2021-08-09 03:30:00|365.58|365.43|365.68|365.53|365.68|365.53|365.53|365.38|83
1628480100000|2021-08-09 03:35:00|365.63|365.48|365.58|365.43|365.68|365.53|365.48|365.33|39
1628480400000|2021-08-09 03:40:00|365.63|365.48|365.43|365.28|365.63|365.48|365.43|365.28|28
1628480700000|2021-08-09 03:45:00|365.38|365.23|365.43|365.28|365.58|365.43|365.33|365.18|66
1628481000000|2021-08-09 03:50:00|365.38|365.23|365.58|365.43|365.58|365.43|365.38|365.23|72
1628481300000|2021-08-09 03:55:00|365.53|365.38|365.58|365.43|365.63|365.48|365.43|365.28|83
1628481600000|2021-08-09 04:00:00|365.53|365.38|365.58|365.43|365.68|365.53|365.43|365.28|82
1628481900000|2021-08-09 04:05:00|365.53|365.38|365.58|365.43|365.63|365.48|365.43|365.28|67
1628482200000|2021-08-09 04:10:00|365.63|365.48|365.48|365.33|365.63|365.48|365.43|365.28|54
1628482500000|2021-08-09 04:15:00|365.53|365.38|365.58|365.43|365.68|365.53|365.53|365.38|42
1628482800000|2021-08-09 04:20:00|365.53|365.38|365.58|365.43|365.63|365.48|365.48|365.33|36
1628483100000|2021-08-09 04:25:00|365.53|365.38|365.48|365.33|365.53|365.38|365.48|365.33|31
1628483400000|2021-08-09 04:30:00|365.53|365.38|365.58|365.43|365.58|365.43|365.53|365.38|25
1628483700000|2021-08-09 04:35:00|365.53|365.38|365.63|365.48|365.68|365.53|365.53|365.38|23
1628484000000|2021-08-09 04:40:00|365.68|365.53|365.63|365.48|365.68|365.53|365.63|365.48|14
1628484300000|2021-08-09 04:45:00|365.68|365.53|365.73|365.58|365.73|365.58|365.63|365.53|22
1628484600000|2021-08-09 04:50:00|365.78|365.63|365.73|365.58|365.78|365.63|365.58|365.43|45
1628484900000|2021-08-09 04:55:00|365.78|365.53|365.78|365.58|365.83|365.63|365.73|365.53|37
1628485200000|2021-08-09 05:00:00|365.73|365.63|365.83|365.68|365.88|365.73|365.73|365.58|61
1628485500000|2021-08-09 05:05:00|365.78|365.63|365.83|365.68|365.93|365.78|365.73|365.58|67
1628485800000|2021-08-09 05:10:00|365.88|365.73|365.88|365.68|365.98|365.83|365.78|365.63|58
1628486100000|2021-08-09 05:15:00|365.83|365.73|365.93|365.73|365.93|365.78|365.78|365.63|88
1628486400000|2021-08-09 05:20:00|365.88|365.68|365.83|365.68|365.98|365.83|365.83|365.63|63
1628486700000|2021-08-09 05:25:00|365.88|365.73|366.13|365.98|366.13|365.98|365.83|365.68|123
1628487000000|2021-08-09 05:30:00|366.08|365.93|366.08|365.93|366.13|365.98|366.08|365.93|58
1628487300000|2021-08-09 05:35:00|366.13|365.98|366.08|365.93|366.18|366.03|366.08|365.88|60
1628487600000|2021-08-09 05:40:00|366.03|365.88|366.08|365.93|366.13|365.98|366.03|365.88|40
1628487900000|2021-08-09 05:45:00|366.03|365.88|366.13|365.98|366.13|365.98|366.03|365.88|31
1628488200000|2021-08-09 05:50:00|366.08|365.93|366.03|365.88|366.13|365.98|366.03|365.88|54
1628488500000|2021-08-09 05:55:00|365.98|365.83|365.98|365.83|366.03|365.88|365.98|365.83|53
1628488800000|2021-08-09 06:00:00|365.93|365.78|365.68|365.53|365.93|365.78|365.53|365.38|128
1628489100000|2021-08-09 06:05:00|365.73|365.58|365.78|365.63|365.78|365.63|365.63|365.48|58
1628489400000|2021-08-09 06:10:00|365.73|365.58|365.68|365.53|365.78|365.58|365.63|365.48|45
1628489700000|2021-08-09 06:15:00|365.73|365.48|365.78|365.63|365.88|365.68|365.68|365.48|43
1628490000000|2021-08-09 06:20:00|365.73|365.53|365.73|365.58|365.93|365.78|365.73|365.53|76
1628490300000|2021-08-09 06:25:00|365.68|365.53|365.68|365.53|365.73|365.53|365.58|365.38|57
1628490600000|2021-08-09 06:30:00|365.63|365.48|365.68|365.53|365.73|365.53|365.58|365.43|40
1628490900000|2021-08-09 06:35:00|365.78|365.58|365.73|365.58|365.78|365.63|365.63|365.43|44
1628491200000|2021-08-09 06:40:00|365.78|365.63|365.73|365.58|365.83|365.68|365.73|365.58|58
1628491500000|2021-08-09 06:45:00|365.78|365.63|365.58|365.43|365.83|365.63|365.58|365.43|86
1628491800000|2021-08-09 06:50:00|365.63|365.48|365.73|365.58|365.73|365.58|365.53|365.38|97
1628492100000|2021-08-09 06:55:00|365.78|365.63|365.88|365.73|365.88|365.73|365.73|365.58|86
1628492400000|2021-08-09 07:00:00|365.83|365.68|366.18|366.03|366.18|366.03|365.73|365.53|194
1628492700000|2021-08-09 07:05:00|366.23|366.08|366.33|366.18|366.43|366.23|366.18|365.98|235
1628493000000|2021-08-09 07:10:00|366.38|366.23|365.98|365.83|366.53|366.33|365.98|365.83|178
1628493300000|2021-08-09 07:15:00|366.03|365.88|365.83|365.68|366.08|365.93|365.78|365.63|132
1628493600000|2021-08-09 07:20:00|365.88|365.63|365.88|365.73|365.98|365.83|365.78|365.63|107
1628493900000|2021-08-09 07:25:00|365.93|365.78|366.03|365.88|366.08|365.88|365.88|365.73|55
1628494200000|2021-08-09 07:30:00|366.08|365.93|366.08|365.93|366.18|366.03|366.03|365.83|70
1628494500000|2021-08-09 07:35:00|366.13|365.98|365.93|365.78|366.18|366.03|365.93|365.78|82
1628494800000|2021-08-09 07:40:00|365.88|365.73|365.93|365.78|366.03|365.88|365.88|365.73|51
1628495100000|2021-08-09 07:45:00|365.98|365.83|365.98|365.83|365.98|365.83|365.93|365.78|31
1628495400000|2021-08-09 07:50:00|366.03|365.88|365.98|365.83|366.03|365.88|365.88|365.73|33
1628495700000|2021-08-09 07:55:00|365.93|365.78|366.03|365.88|366.03|365.88|365.93|365.78|46
1628496000000|2021-08-09 08:00:00|366.08|365.93|365.88|365.73|366.08|365.93|365.73|365.58|103
1628496300000|2021-08-09 08:05:00|365.83|365.63|365.68|365.53|365.83|365.68|365.68|365.53|57
1628496600000|2021-08-09 08:10:00|365.73|365.58|365.78|365.63|365.83|365.63|365.68|365.53|66
1628496900000|2021-08-09 08:15:00|365.73|365.58|365.78|365.63|365.88|365.68|365.73|365.58|30
1628497200000|2021-08-09 08:20:00|365.83|365.68|365.88|365.73|366.08|365.93|365.83|365.68|108
1628497500000|2021-08-09 08:25:00|365.93|365.78|366.08|365.88|366.08|365.93|365.88|365.73|68
1628497800000|2021-08-09 08:30:00|366.03|365.93|365.98|365.83|366.03|365.93|365.83|365.68|91
1628498100000|2021-08-09 08:35:00|366.03|365.88|366.08|365.93|366.08|365.93|365.98|365.88|52
1628498400000|2021-08-09 08:40:00|366.03|365.88|366.18|366.03|366.23|366.03|365.98|365.83|90
1628498700000|2021-08-09 08:45:00|366.13|365.98|366.08|365.93|366.23|366.08|366.03|365.88|79
1628499000000|2021-08-09 08:50:00|366.13|365.88|366.13|365.98|366.18|366.03|366.03|365.88|163
1628499300000|2021-08-09 08:55:00|366.18|366.03|366.13|365.98|366.23|366.08|366.03|365.88|139
1628499600000|2021-08-09 09:00:00|366.03|365.88|365.93|365.78|366.03|365.88|365.78|365.58|120
1628499900000|2021-08-09 09:05:00|365.88|365.73|365.78|365.58|365.93|365.78|365.73|365.58|66
1628500200000|2021-08-09 09:10:00|365.73|365.53|365.63|365.43|365.83|365.68|365.58|365.43|64
1628500500000|2021-08-09 09:15:00|365.58|365.48|365.78|365.53|365.93|365.78|365.58|365.48|26
1628500800000|2021-08-09 09:20:00|366.03|365.43|366.03|365.43|366.03|365.43|365.93|365.33|0
1628501100000|2021-08-09 09:25:00|365.93|365.33|365.93|365.33|366.03|365.43|365.93|365.33|3
1628501400000|2021-08-09 09:30:00|366.03|365.43|366.03|365.43|366.03|365.43|365.93|365.33|0
1628501700000|2021-08-09 09:35:00|365.93|365.33|366.03|365.43|366.13|365.53|365.93|365.33|0
1628502000000|2021-08-09 09:40:00|366.13|365.53|366.03|365.43|366.13|365.53|366.03|365.43|0
1628502600000|2021-08-09 09:50:00|366.13|365.53|366.13|365.53|366.13|365.53|366.03|365.43|0
1628502900000|2021-08-09 09:55:00|365.83|365.58|365.78|365.58|365.83|365.68|365.78|365.58|8
1628503200000|2021-08-09 10:00:00|365.83|365.63|365.83|365.68|365.83|365.68|365.78|365.58|5
1628503500000|2021-08-09 10:05:00|365.88|365.73|365.78|365.63|365.93|365.78|365.78|365.63|18
1628503800000|2021-08-09 10:10:00|365.83|365.58|365.83|365.68|365.83|365.68|365.83|365.58|4
1628504100000|2021-08-09 10:15:00|365.78|365.63|365.63|365.48|365.83|365.68|365.63|365.48|4
1628504400000|2021-08-09 10:20:00|365.68|365.53|365.58|365.43|365.68|365.53|365.58|365.38|21
1628504700000|2021-08-09 10:25:00|365.63|365.38|365.53|365.38|365.68|365.48|365.53|365.38|4
1628505000000|2021-08-09 10:30:00|365.58|365.33|365.58|365.43|365.63|365.43|365.58|365.33|5
1628505300000|2021-08-09 10:35:00|365.63|365.38|365.58|365.43|365.68|365.53|365.58|365.38|3
1628505600000|2021-08-09 10:40:00|365.63|365.48|365.63|365.43|365.63|365.48|365.58|365.43|0
1628505900000|2021-08-09 10:45:00|365.58|365.48|365.68|365.48|365.68|365.48|365.58|365.43|5
1628506200000|2021-08-09 10:50:00|365.63|365.53|365.73|365.58|365.83|365.63|365.63|365.48|3
1628506500000|2021-08-09 10:55:00|365.78|365.53|365.68|365.48|365.78|365.53|365.68|365.48|0
1628506800000|2021-08-09 11:00:00|365.63|365.43|365.68|365.43|365.68|365.48|365.63|365.43|3
1628507100000|2021-08-09 11:05:00|365.63|365.48|365.73|365.53|365.73|365.58|365.63|365.43|2
1628507400000|2021-08-09 11:10:00|365.68|365.58|365.78|365.63|365.88|365.68|365.68|365.53|8
1628507700000|2021-08-09 11:15:00|365.83|365.68|365.78|365.63|365.83|365.68|365.78|365.63|3
1628508000000|2021-08-09 11:20:00|365.83|365.68|365.83|365.68|365.93|365.73|365.78|365.63|18
1628508300000|2021-08-09 11:25:00|365.88|365.73|365.88|365.68|365.88|365.73|365.83|365.68|5
1628508600000|2021-08-09 11:30:00|365.83|365.63|365.88|365.68|365.88|365.73|365.83|365.63|1
1628508900000|2021-08-09 11:35:00|365.93|365.73|365.93|365.73|365.93|365.78|365.88|365.68|7
1628509200000|2021-08-09 11:40:00||365.78||365.73||365.78||365.73|2
1628509500000|2021-08-09 11:45:00|365.88|365.78|365.93|365.73|365.93|365.78|365.88|365.73|2
1628509800000|2021-08-09 11:50:00|365.88|365.68|365.88|365.68|365.93|365.73|365.88|365.68|0
1628510100000|2021-08-09 11:55:00|365.83|365.73|365.88|365.73|365.88|365.73|365.83|365.68|2
1628510400000|2021-08-09 12:00:00|365.83|365.68|365.83|365.63|365.88|365.73|365.83|365.63|0
1628510700000|2021-08-09 12:05:00|365.88|365.68|365.83|365.63|365.88|365.68|365.83|365.63|0
1628511000000|2021-08-09 12:10:00|365.73|365.68|365.73|365.53|365.73|365.68|365.68|365.53|5
1628511300000|2021-08-09 12:15:00|365.68|365.58|365.73|365.58|365.73|365.58|365.68|365.53|4
1628511600000|2021-08-09 12:20:00|365.78|365.53|365.73|365.58|365.83|365.63|365.73|365.53|7
1628511900000|2021-08-09 12:25:00|365.78|365.63|365.83|365.63|365.83|365.68|365.73|365.58|0
1628512200000|2021-08-09 12:30:00|365.78|365.68|365.83|365.68|365.88|365.68|365.78|365.63|1
1628512500000|2021-08-09 12:35:00|365.88|365.73|365.78|365.63|365.88|365.73|365.78|365.63|6
1628512800000|2021-08-09 12:40:00|365.83|365.68|365.88|365.73|365.88|365.73|365.83|365.63|2
1628513100000|2021-08-09 12:45:00|365.93|365.78|365.98|365.78|365.98|365.83|365.93|365.78|9
1628513400000|2021-08-09 12:50:00|366.03|365.83|366.08|365.83|366.08|365.88|366.03|365.78|1
1628513700000|2021-08-09 12:55:00|366.03|365.88|366.03|365.83|366.08|365.88|365.98|365.78|1
1628514000000|2021-08-09 13:00:00|366.08|365.78|366.03|365.78|366.13|365.98|366.03|365.78|6
1628514300000|2021-08-09 13:05:00|365.98|365.73|366.03|365.78|366.03|365.78|365.98|365.73|0
1628514600000|2021-08-09 13:10:00|365.98|365.73|366.03|365.83|366.03|365.83|365.98|365.73|2
1628514900000|2021-08-09 13:15:00|366.08|365.78|366.08|365.88|366.13|365.88|366.03|365.78|1
1628515200000|2021-08-09 13:20:00|366.03||366.08||366.08||366.03||0
1628515500000|2021-08-09 13:25:00|366.13|365.93|366.18|365.98|366.18|365.98|366.08|365.88|7
1628515800000|2021-08-09 13:30:00|366.13|366.03|365.78|365.58|366.18|366.03|365.78|365.53|6
1628516100000|2021-08-09 13:35:00|365.73|365.53|366.08|365.93|366.08|365.93|365.68|365.48|165
1628516400000|2021-08-09 13:40:00|366.03|365.88|366.13|365.88|366.13|365.98|365.93|365.78|21
1628516700000|2021-08-09 13:45:00|366.08|365.93|366.18|365.93|366.18|365.98|366.08|365.88|10
1628517000000|2021-08-09 13:50:00|366.13|365.98|366.08|365.88|366.23|366.03|366.03|365.83|10
1628517300000|2021-08-09 13:55:00|366.13|365.93|366.38|366.13|366.38|366.23|366.08|365.88|12
1628517600000|2021-08-09 14:00:00|366.33|366.18|366.18|366.03|366.38|366.18|366.18|366.03|12
1628517900000|2021-08-09 14:05:00|366.23|366.08|366.28|366.13|366.33|366.13|366.18|365.98|6
1628518200000|2021-08-09 14:10:00|366.23|366.08|366.28|366.08|366.38|366.18|366.23|366.03|7
1628518500000|2021-08-09 14:15:00|366.23|366.03|366.23|365.98|366.23|366.08|366.13|365.93|5
1628518800000|2021-08-09 14:20:00|366.18|366.03|366.28|366.08|366.28|366.13|366.18|365.98|1
1628519100000|2021-08-09 14:25:00|366.23|366.03|366.33|366.18|366.38|366.18|366.23|366.03|11
1628519400000|2021-08-09 14:30:00|366.38|366.23|366.38|366.23|366.38|366.23|366.33|366.13|6
1628519700000|2021-08-09 14:35:00|366.43|366.28|366.48|366.33|366.53|366.38|366.43|366.28|29
1628520000000|2021-08-09 14:40:00|366.53|366.38|366.48|366.33|366.58|366.43|366.48|366.33|10
1628520300000|2021-08-09 14:45:00|366.43|366.28|366.33|366.18|366.48|366.33|366.33|366.18|18
1628520600000|2021-08-09 14:50:00|366.38|366.23|366.18|366.03|366.38|366.23|366.18|366.03|10
1628520900000|2021-08-09 14:55:00|366.23|366.08|366.13|365.98|366.23|366.08|366.08|365.93|16
1628521200000|2021-08-09 15:00:00|366.08|365.93|366.08|365.93|366.18|366.03|366.08|365.88|14
1628521500000|2021-08-09 15:05:00|366.03|365.88|366.18|366.03|366.18|366.03|366.03|365.83|10
1628521800000|2021-08-09 15:10:00|366.23|366.08|366.28|366.08|366.28|366.13|366.18|366.03|3
1628522100000|2021-08-09 15:15:00|366.23|366.13|366.33|366.18|366.38|366.23|366.23|366.08|10
1628522400000|2021-08-09 15:20:00|366.38|366.23|366.28|366.13|366.38|366.23|366.28|366.13|22
1628522700000|2021-08-09 15:25:00|366.33|366.18|366.38|366.23|366.43|366.23|366.28|366.13|7
1628523000000|2021-08-09 15:30:00|366.43|366.18|366.33|366.13|366.43|366.28|366.28|366.08|6
1628523300000|2021-08-09 15:35:00|366.28|366.08|366.33|366.18|366.33|366.18|366.28|366.08|1
1628523600000|2021-08-09 15:40:00|366.38||366.38||366.38||366.33||2
1628523900000|2021-08-09 15:45:00|366.33|366.23|366.38|366.23|366.38|366.23|366.33|366.18|5
1628524200000|2021-08-09 15:50:00|366.43|366.28|366.48|366.33|366.48|366.33|366.38|366.23|3
1628524500000|2021-08-09 15:55:00|366.53|366.38|366.58|366.38|366.58|366.38|366.48|366.33|3
1628524800000|2021-08-09 16:00:00|366.63|366.43|366.58|366.43|366.63|366.48|366.58|366.43|5
1628525100000|2021-08-09 16:05:00|366.63|366.48|366.63|366.48|366.68|366.53|366.58|366.43|17
1628525400000|2021-08-09 16:10:00|366.58|366.43|366.58|366.43|366.63|366.48|366.58|366.43|2
1628525700000|2021-08-09 16:15:00|366.63|366.48|366.63|366.48|366.63|366.48|366.58|366.43|9
1628526000000|2021-08-09 16:20:00|366.58|366.43|366.58|366.38|366.58|366.43|366.58|366.38|3
1628526300000|2021-08-09 16:25:00|366.63||366.63||366.63||366.58||1
1628526600000|2021-08-09 16:30:00|366.58||366.58||366.63||366.58||2
1628526900000|2021-08-09 16:35:00|366.63|366.33|366.63|366.38|366.63|366.38|366.58|366.33|0
1628527200000|2021-08-09 16:40:00|366.58|366.33|366.58|366.33|366.63|366.38|366.58|366.33|0
1628527500000|2021-08-09 16:45:00|366.63|366.38|366.63|366.38|366.63|366.38|366.58|366.38|0
1628527800000|2021-08-09 16:50:00|366.58||366.63||366.63||366.58||2
1628528100000|2021-08-09 16:55:00|366.58||366.63||366.63||366.53||2
1628528400000|2021-08-09 17:00:00|366.58||366.63||366.63||366.58||1
1628528700000|2021-08-09 17:05:00|366.68||366.63||366.68||366.58||2
1628529000000|2021-08-09 17:10:00|366.68||366.58||366.68||366.58||2
1628529300000|2021-08-09 17:15:00|366.63||366.58||366.63||366.58||0
1628529600000|2021-08-09 17:20:00|366.63||366.58||366.63||366.58||0
1628530200000|2021-08-09 17:30:00|||||||||1
1628530500000|2021-08-09 17:35:00|366.63||366.58||366.63||366.58||0
1628530800000|2021-08-09 17:40:00|366.63||366.63||366.68||366.58||3
1628531400000|2021-08-09 17:50:00|366.58||366.63||366.63||366.58||0
1628531700000|2021-08-09 17:55:00|366.58||366.63||366.63||366.58||2
1628532000000|2021-08-09 18:00:00|366.58||366.63||366.63||366.58||1
1628532600000|2021-08-09 18:10:00|366.58||366.58||366.63||366.58||0
1628532900000|2021-08-09 18:15:00|366.63|366.33|366.58|366.33|366.63|366.38|366.58|366.33|1
1628533200000|2021-08-09 18:20:00|366.63|366.38|366.63|366.38|366.63|366.38|366.58|366.33|1
1628533500000|2021-08-09 18:25:00|366.68|366.43|366.78|366.53|366.78|366.53|366.68|366.43|5
1628533800000|2021-08-09 18:30:00|366.83|366.58|366.88|366.58|366.93|366.73|366.78|366.53|18
1628534100000|2021-08-09 18:35:00|366.83||366.83||366.83||366.78||1
1628534400000|2021-08-09 18:40:00|366.78|366.53|366.78|366.53|366.83|366.58|366.78|366.53|0
1628534700000|2021-08-09 18:45:00|366.83|366.58|366.83|366.53|366.83|366.58|366.78|366.53|0
1628535000000|2021-08-09 18:50:00|366.78|366.58|366.83|366.58|366.83|366.68|366.78|366.53|6
1628535300000|2021-08-09 18:55:00|366.78|366.53|366.78|366.53|366.83|366.58|366.78|366.53|0
1628535600000|2021-08-09 19:00:00|366.83|366.58|366.83|366.58|366.83|366.58|366.78|366.53|0
1628535900000|2021-08-09 19:05:00|366.78|366.53|366.78|366.48|366.83|366.53|366.78|366.48|3
1628536200000|2021-08-09 19:10:00|366.83|366.53|366.68|366.48|366.83|366.53|366.68|366.38|2
1628536500000|2021-08-09 19:15:00|366.63|366.53|366.73|366.48|366.73|366.53|366.63|366.48|4
1628536800000|2021-08-09 19:20:00|366.68|366.53|366.63|366.48|366.73|366.53|366.63|366.43|3
1628537100000|2021-08-09 19:25:00|366.68|366.43|366.68|366.43|366.68|366.43|366.58|366.38|11
1628537400000|2021-08-09 19:30:00|366.63|366.38|366.68|366.43|366.68|366.43|366.58|366.38|2
1628537700000|2021-08-09 19:35:00|366.63|366.38|366.68|366.48|366.68|366.53|366.63|366.38|10
1628538000000|2021-08-09 19:40:00|366.63|366.43|366.58|366.43|366.68|366.43|366.58|366.38|0
1628538300000|2021-08-09 19:45:00|366.53|366.38|366.33|366.18|366.58|366.38|366.33|366.18|21
1628538600000|2021-08-09 19:50:00|366.38|366.13|366.28|366.13|366.43|366.23|366.28|366.13|9
1628538900000|2021-08-09 19:55:00|366.33|366.18|366.38|366.18|366.38|366.23|366.28|366.13|21
1628539200000|2021-08-09 20:00:00|366.53|366.23|366.53|366.33|366.53|366.38|366.43|366.18|41
1628539500000|2021-08-09 20:05:00|366.48|366.28|366.48|366.28|366.48|366.33|366.38|366.23|11
1628539800000|2021-08-09 20:10:00|366.43|366.23|366.38|366.18|366.48|366.28|366.38|366.18|2
1628540100000|2021-08-09 20:15:00|366.33|366.23|366.38|366.18|366.43|366.23|366.33|366.18|4
1628540400000|2021-08-09 20:20:00|366.43|366.23|366.43|366.23|366.43|366.23|366.43|366.18|3
1628540700000|2021-08-09 20:25:00|||||||||1
1628541000000|2021-08-09 20:30:00|366.38|366.18|366.38|366.23|366.43|366.23|366.38|366.18|2
1628541300000|2021-08-09 20:35:00|366.33|366.18|366.33|366.18|366.33|366.23|366.33|366.18|1
1628541600000|2021-08-09 20:40:00|||||||||2
1628542200000|2021-08-09 20:50:00|366.28|366.13|366.33|366.18|366.33|366.18|366.28|366.13|11
1628542500000|2021-08-09 20:55:00|366.28|366.13|366.43|366.18|366.43|366.18|366.28|366.13|5
1628542800000|2021-08-09 21:00:00|366.48||366.58||366.58||366.48||0
1628543400000|2021-08-09 21:10:00|366.73|366.13|366.83|366.23|366.93|366.33|366.73|366.13|9
1628543700000|2021-08-09 21:15:00|366.93|366.33|366.93|366.33|366.93|366.33|366.93|366.33|0
1628544000000|2021-08-09 21:20:00|366.83|366.23|366.83|366.23|366.93|366.33|366.83|366.23|0
1628546400000|2021-08-09 22:00:00|366.93|366.33|366.83|366.23|366.93|366.33|366.83|366.23|0
1628547600000|2021-08-09 22:20:00|366.73|366.13|366.73|366.13|366.73|366.13|366.73|366.13|0
1628549100000|2021-08-09 22:45:00|366.63|366.03|366.73|366.13|366.73|366.13|366.63|366.03|0
1628550000000|2021-08-09 23:00:00|366.63|366.03|366.63|366.03|366.73|366.13|366.63|366.03|0
1628550300000|2021-08-09 23:05:00|366.73|366.13|366.73|366.13|366.73|366.13|366.63|366.03|0
1628550600000|2021-08-09 23:10:00|366.63|366.03|366.63|366.03|366.73|366.13|366.63|366.03|0
1628550900000|2021-08-09 23:15:00|366.73|366.13|366.63|366.03|366.73|366.13|366.63|366.03|0
1628552100000|2021-08-09 23:35:00|366.53|365.93|366.63|366.03|366.63|366.03|366.53|365.93|0
1628552700000|2021-08-09 23:45:00|366.73|366.13|366.63|366.03|366.73|366.13|366.63|366.03|0
1628553000000|2021-08-09 23:50:00|366.73|366.13|366.63|366.03|366.73|366.13|366.63|366.03|0
1628553300000|2021-08-09 23:55:00|366.73|366.13|366.63|366.03|366.73|366.13|366.63|366.03|0
1628553600000|2021-08-10 00:00:00|366.73|366.13|366.73|366.13|366.73|366.13|366.63|366.03|0
1628553900000|2021-08-10 00:05:00|366.63|366.03|366.63|366.03|366.63|366.03|366.63|366.03|0
1628554200000|2021-08-10 00:10:00|366.73|366.13|366.73|366.13|366.73|366.13|366.73|366.13|0
1628554800000|2021-08-10 00:20:00|366.63|366.03|366.73|366.13|366.73|366.13|366.63|366.03|0
1628555100000|2021-08-10 00:25:00|366.63|366.03|366.63|366.03|366.73|366.13|366.63|366.03|0
1628555400000|2021-08-10 00:30:00|366.68|366.43|365.98|365.83|366.68|366.53|365.48|365.33|419
1628555700000|2021-08-10 00:35:00|366.03|365.88|366.28|366.13|366.33|366.13|365.98|365.78|118
1628556000000|2021-08-10 00:40:00|366.23|366.08|366.73|366.53|366.78|366.63|366.18|366.03|265
1628556300000|2021-08-10 00:45:00|366.78|366.58|367.03|366.83|367.03|366.88|366.68|366.48|192
1628556600000|2021-08-10 00:50:00|367.08|366.88|367.28|367.08|367.33|367.18|367.08|366.83|147
1628556900000|2021-08-10 00:55:00|367.33|367.13|367.28|367.13|367.43|367.28|367.13|366.98|201
1628557200000|2021-08-10 01:00:00|367.33|367.18|369.33|369.13|369.33|369.13|367.33|367.18|653
1628557500000|2021-08-10 01:05:00|369.28|369.18|368.73|368.48|369.28|369.18|368.23|368.08|425
1628557800000|2021-08-10 01:10:00|368.68|368.53|368.93|368.78|368.98|368.83|368.68|368.53|225
1628558100000|2021-08-10 01:15:00|368.98|368.83|369.01|368.86|369.31|369.16|368.91|368.76|330
1628558400000|2021-08-10 01:20:00|368.96|368.81|369.26|369.11|369.26|369.11|368.86|368.71|140
1628558700000|2021-08-10 01:25:00|369.31|369.16|369.21|369.06|369.51|369.36|369.16|369.01|264
1628559000000|2021-08-10 01:30:00|369.26|369.11|369.16|369.01|369.31|369.16|368.76|368.61|357
1628559300000|2021-08-10 01:35:00|369.21|369.06|369.41|369.26|369.51|369.36|369.16|369.06|230
1628559600000|2021-08-10 01:40:00|369.36|369.21|369.61|369.46|369.66|369.51|369.26|369.11|321
1628559900000|2021-08-10 01:45:00|369.66|369.51|369.16|368.96|369.66|369.51|369.06|368.91|303
1628560200000|2021-08-10 01:50:00|369.11|369.01|369.21|369.01|369.41|369.26|368.86|368.66|272
1628560500000|2021-08-10 01:55:00|369.16|368.96|369.06|368.86|369.26|369.11|368.86|368.71|228
1628560800000|2021-08-10 02:00:00|369.11|368.91|368.86|368.71|369.21|369.01|368.71|368.56|414
1628561100000|2021-08-10 02:05:00|368.81|368.66|369.11|368.91|369.21|369.06|368.66|368.51|180
1628561400000|2021-08-10 02:10:00|369.06|368.86|369.31|369.16|369.31|369.16|368.91|368.76|110
1628561700000|2021-08-10 02:15:00|369.26|369.11|369.26|369.11|369.26|369.11|368.81|368.66|453
1628562000000|2021-08-10 02:20:00|369.31|369.16|369.01|368.81|369.36|369.21|368.86|368.71|199
1628562300000|2021-08-10 02:25:00|368.96|368.76|369.36|369.21|369.36|369.21|368.91|368.76|147
1628562600000|2021-08-10 02:30:00|369.41|369.26|369.11|368.96|369.46|369.31|369.11|368.96|238
1628562900000|2021-08-10 02:35:00|369.06|368.91|369.11|368.96|369.26|369.11|369.01|368.86|142
1628563200000|2021-08-10 02:40:00|369.16|369.01|369.21|369.06|369.31|369.16|369.11|368.96|109
1628563500000|2021-08-10 02:45:00|369.26|369.11|369.31|369.11|369.31|369.16|369.21|369.06|106
1628563800000|2021-08-10 02:50:00|369.26|369.16|369.66|369.51|369.66|369.51|369.21|369.06|327
1628564100000|2021-08-10 02:55:00|369.71|369.46|369.46|369.31|369.71|369.51|369.46|369.31|159
1628564400000|2021-08-10 03:00:00|369.51|369.26|369.36|369.21|369.51|369.26|369.26|369.11|99
1628564700000|2021-08-10 03:05:00|369.41|369.16|369.31|369.16|369.41|369.26|369.06|368.91|113
1628565000000|2021-08-10 03:10:00|369.26|369.11|369.46|369.31|369.46|369.31|369.21|369.06|58
1628565300000|2021-08-10 03:15:00|369.51|369.36|369.36|369.16|369.56|369.36|369.26|369.11|148
1628565600000|2021-08-10 03:20:00|369.31|369.21|369.21|369.06|369.41|369.26|369.16|368.96|64
1628565900000|2021-08-10 03:25:00|369.26|369.11|369.41|369.26|369.41|369.26|369.21|369.06|82
1628566200000|2021-08-10 03:30:00|369.36|369.21|369.11|368.96|369.36|369.21|369.11|368.91|71
1628566500000|2021-08-10 03:35:00|369.16|368.91|369.06|368.86|369.16|368.96|368.96|368.81|66
1628566800000|2021-08-10 03:40:00|369.01|368.91|368.96|368.81|369.06|368.91|368.91|368.76|81
1628567100000|2021-08-10 03:45:00|369.01|368.86|369.01|368.86|369.11|368.96|368.96|368.81|60
1628567400000|2021-08-10 03:50:00|368.96|368.76|369.11|368.91|369.11|368.91|368.96|368.76|67
1628567700000|2021-08-10 03:55:00|369.06|368.86|369.16|369.01|369.21|369.01|369.01|368.86|49
1628568000000|2021-08-10 04:00:00|369.11|368.96|369.11|368.96|369.16|369.01|369.01|368.86|90
1628568300000|2021-08-10 04:05:00|369.06|368.91|369.01|368.81|369.21|369.01|368.96|368.81|166
1628568600000|2021-08-10 04:10:00|368.96|368.86|369.01|368.86|369.11|368.96|368.96|368.76|222
1628568900000|2021-08-10 04:15:00|369.06|368.91|368.81|368.66|369.06|368.91|368.81|368.66|84
1628569200000|2021-08-10 04:20:00|368.76|368.61|368.66|368.51|368.76|368.61|368.56|368.36|298
1628569500000|2021-08-10 04:25:00|368.61|368.46|368.46|368.31|368.66|368.46|368.41|368.26|142
1628569800000|2021-08-10 04:30:00|368.41|368.26|368.41|368.26|368.46|368.26|368.41|368.26|69
1628570100000|2021-08-10 04:35:00|368.46|368.31|368.71|368.56|368.76|368.61|368.46|368.31|66
1628570400000|2021-08-10 04:40:00|368.66|368.51|368.71|368.56|368.71|368.56|368.61|368.46|52
1628570700000|2021-08-10 04:45:00|368.66|368.51|368.61|368.46|368.66|368.51|368.56|368.41|41
1628571000000|2021-08-10 04:50:00|368.56|368.41|368.51|368.36|368.66|368.46|368.51|368.36|61
1628571300000|2021-08-10 04:55:00|368.56|368.41|368.51|368.36|368.61|368.41|368.51|368.36|62
1628571600000|2021-08-10 05:00:00|368.61|368.41|368.86|368.71|369.01|368.86|368.61|368.41|356
1628571900000|2021-08-10 05:05:00|368.96|368.76|368.91|368.76|368.96|368.81|368.81|368.61|69
1628572200000|2021-08-10 05:10:00|368.96|368.81|369.11|368.96|369.11|368.96|368.91|368.76|75
1628572500000|2021-08-10 05:15:00|369.16|369.01|369.01|368.86|369.21|369.06|368.86|368.71|120
1628572800000|2021-08-10 05:20:00|369.06|368.91|369.11|368.96|369.11|368.96|369.01|368.86|65
1628573100000|2021-08-10 05:25:00|369.06|368.91|369.11|368.96|369.11|368.96|369.01|368.86|97
1628573400000|2021-08-10 05:30:00|369.16|369.01|369.11|368.96|369.21|369.06|369.11|368.96|78
1628573700000|2021-08-10 05:35:00|369.16|369.01|369.31|369.16|369.31|369.16|369.16|369.01|83
1628574000000|2021-08-10 05:40:00|369.36|369.21|369.56|369.36|369.71|369.56|369.31|369.21|659
1628574300000|2021-08-10 05:45:00|369.61|369.41|369.46|369.31|369.61|369.46|369.46|369.31|93
1628574600000|2021-08-10 05:50:00|369.51|369.36|369.46|369.31|369.51|369.36|369.41|369.26|121
1628574900000|2021-08-10 05:55:00|369.51|369.36|369.46|369.31|369.51|369.36|369.41|369.26|80
1628575200000|2021-08-10 06:00:00|369.41|369.26|369.31|369.16|369.51|369.36|369.26|369.11|131
1628575500000|2021-08-10 06:05:00|369.36|369.21|369.21|369.06|369.36|369.21|369.21|369.06|56
1628575800000|2021-08-10 06:10:00|369.16|369.01|369.26|369.11|369.36|369.21|369.11|368.96|116
1628576100000|2021-08-10 06:15:00|369.31|369.16|369.31|369.16|369.41|369.26|369.31|369.16|76
1628576400000|2021-08-10 06:20:00|369.26|369.11|369.46|369.31|369.46|369.31|369.26|369.11|143
1628576700000|2021-08-10 06:25:00|369.51|369.36|369.51|369.36|369.61|369.46|369.51|369.36|202
1628577000000|2021-08-10 06:30:00|369.56|369.41|369.66|369.51|369.71|369.56|369.56|369.41|84
1628577300000|2021-08-10 06:35:00|369.71|369.56|369.86|369.71|369.96|369.81|369.71|369.56|168
1628577600000|2021-08-10 06:40:00|369.81|369.61|369.81|369.66|369.91|369.76|369.76|369.61|97
1628577900000|2021-08-10 06:45:00|369.86|369.71|369.61|369.46|369.86|369.71|369.46|369.31|134
1628578200000|2021-08-10 06:50:00|369.56|369.41|369.51|369.31|369.66|369.51|369.51|369.31|114
1628578500000|2021-08-10 06:55:00|369.56|369.36|369.76|369.61|369.81|369.61|369.56|369.36|150
1628578800000|2021-08-10 07:00:00|369.71|369.56|370.01|369.86|370.11|369.96|369.71|369.56|431
1628579100000|2021-08-10 07:05:00|370.06|369.91|370.06|369.91|370.11|369.96|370.01|369.81|178
1628579400000|2021-08-10 07:10:00|370.11|369.96|370.06|369.91|370.11|369.96|370.01|369.86|134
1628579700000|2021-08-10 07:15:00|370.01|369.86|370.21|370.06|370.26|370.06|369.96|369.81|322
1628580000000|2021-08-10 07:20:00|370.16|370.01|370.51|370.36|370.51|370.36|370.16|370.01|404
1628580300000|2021-08-10 07:25:00|370.46|370.31|370.66|370.51|370.76|370.61|370.46|370.31|587
1628580600000|2021-08-10 07:30:00|370.71|370.56|370.76|370.61|370.81|370.66|370.71|370.51|344
1628580900000|2021-08-10 07:35:00|370.71|370.56|370.76|370.61|370.81|370.66|370.66|370.46|346
1628581200000|2021-08-10 07:40:00|370.81|370.66|370.91|370.76|370.91|370.76|370.81|370.66|204
1628581500000|2021-08-10 07:45:00|370.96|370.81|371.01|370.86|371.06|370.91|370.91|370.76|536
1628581800000|2021-08-10 07:50:00|371.06|370.91|371.01|370.86|371.11|370.96|370.96|370.81|164
1628582100000|2021-08-10 07:55:00|371.06|370.91|370.96|370.81|371.06|370.91|370.91|370.76|149
1628582400000|2021-08-10 08:00:00|371.01|370.76|370.91|370.76|371.01|370.76|370.81|370.66|105
1628582700000|2021-08-10 08:05:00|370.96|370.71|370.91|370.76|370.96|370.81|370.86|370.71|103
1628583000000|2021-08-10 08:10:00|370.96|370.81|370.91|370.76|370.96|370.81|370.91|370.76|71
1628583300000|2021-08-10 08:15:00|370.86|370.71|370.81|370.66|370.96|370.81|370.81|370.66|325
1628583600000|2021-08-10 08:20:00|370.86|370.71|370.91|370.76|370.91|370.76|370.76|370.61|106
1628583900000|2021-08-10 08:25:00|370.86|370.71|370.86|370.71|370.91|370.76|370.76|370.61|118
1628584200000|2021-08-10 08:30:00|370.91|370.76|371.01|370.86|371.01|370.86|370.86|370.71|179
1628584500000|2021-08-10 08:35:00|370.96|370.81|371.01|370.81|371.06|370.91|370.91|370.76|142
1628584800000|2021-08-10 08:40:00|370.96|370.86|370.91|370.76|371.06|370.91|370.91|370.76|180
1628585100000|2021-08-10 08:45:00|370.96|370.81|370.91|370.76|371.01|370.81|370.81|370.66|186
1628585400000|2021-08-10 08:50:00|370.96|370.81|371.06|370.91|371.06|370.91|370.91|370.76|244
1628585700000|2021-08-10 08:55:00|371.01|370.86|370.86|370.71|371.11|370.96|370.86|370.71|304
1628586000000|2021-08-10 09:00:00|370.91|370.76|370.86|370.66|371.01|370.86|370.81|370.66|483
1628586300000|2021-08-10 09:05:00|370.91|370.71|371.01|370.86|371.06|370.86|370.86|370.71|226
1628586600000|2021-08-10 09:10:00|370.96|370.81|371.01|370.71|371.11|370.96|370.91|370.71|94
1628586900000|2021-08-10 09:15:00|370.96|370.76|371.11|370.91|371.16|370.91|370.96|370.76|93
1628587200000|2021-08-10 09:20:00|371.31|370.71|371.31|370.71|371.31|370.71|371.21|370.61|0
1628587500000|2021-08-10 09:25:00|||||||||1
1628589000000|2021-08-10 09:50:00|370.76|370.56|370.61|370.46|370.86|370.71|370.61|370.46|124
1628589300000|2021-08-10 09:55:00|370.66|370.51|370.61|370.41|370.66|370.51|370.56|370.41|12
1628589600000|2021-08-10 10:00:00|370.56|370.46|370.41|370.21|370.56|370.46|370.36|370.21|29
1628589900000|2021-08-10 10:05:00|370.36|370.26|370.41|370.26|370.41|370.26|370.36|370.21|2
1628590200000|2021-08-10 10:10:00|370.46|370.31|370.46|370.31|370.46|370.31|370.41|370.26|4
1628590500000|2021-08-10 10:15:00|370.41|370.26|370.51|370.36|370.51|370.36|370.41|370.26|0
1628590800000|2021-08-10 10:20:00||370.31||370.36||370.36||370.31|0
1628591100000|2021-08-10 10:25:00|370.46|370.31|370.41|370.26|370.51|370.36|370.36|370.21|21
1628591400000|2021-08-10 10:30:00|370.46|370.31|370.41|370.26|370.46|370.31|370.41|370.26|4
1628591700000|2021-08-10 10:35:00|370.46|370.31|370.51|370.36|370.51|370.36|370.46|370.26|1
1628592000000|2021-08-10 10:40:00|370.46|370.31|370.46|370.26|370.51|370.36|370.41|370.26|3
1628592300000|2021-08-10 10:45:00|370.51|370.31|370.51|370.31|370.51|370.31|370.46|370.26|4
1628592600000|2021-08-10 10:50:00|370.46|370.26|370.51|370.31|370.51|370.31|370.46|370.26|0
1628592900000|2021-08-10 10:55:00|370.56|370.36|370.46|370.31|370.56|370.36|370.46|370.31|1
1628593200000|2021-08-10 11:00:00|370.41|370.26|370.46|370.31|370.51|370.36|370.41|370.21|8
1628593500000|2021-08-10 11:05:00|370.51|370.36|370.51|370.36|370.51|370.36|370.51|370.36|7
1628593800000|2021-08-10 11:10:00|370.56|370.41|370.66|370.51|370.66|370.51|370.56|370.41|21
1628594100000|2021-08-10 11:15:00|370.71|370.46|370.86|370.66|370.86|370.71|370.71|370.46|21
1628594400000|2021-08-10 11:20:00|370.81|370.71|370.71|370.51|370.81|370.71|370.66|370.51|10
1628594700000|2021-08-10 11:25:00|370.76|370.56|370.61|370.41|370.76|370.56|370.56|370.41|3
1628595000000|2021-08-10 11:30:00|370.56|370.46|370.66|370.46|370.66|370.51|370.56|370.41|0
1628595300000|2021-08-10 11:35:00|370.61|370.51|370.61|370.41|370.66|370.51|370.61|370.41|0
1628595600000|2021-08-10 11:40:00|370.56|370.36|370.61|370.41|370.61|370.41|370.56|370.36|0
1628595900000|2021-08-10 11:45:00|370.56|370.46|370.71|370.51|370.71|370.51|370.56|370.46|2
1628596200000|2021-08-10 11:50:00|370.76|370.56|370.76|370.61|370.81|370.66|370.71|370.56|9
1628596500000|2021-08-10 11:55:00|370.81|370.56|370.81|370.61|370.86|370.66|370.71|370.56|6
1628596800000|2021-08-10 12:00:00|370.76|370.66|370.76|370.61|370.86|370.71|370.76|370.56|10
1628597100000|2021-08-10 12:05:00|370.86|370.71|370.86|370.71|370.86|370.71|370.86|370.66|19
1628597400000|2021-08-10 12:10:00|370.81|370.66|370.81|370.66|370.81|370.71|370.71|370.56|12
1628597700000|2021-08-10 12:15:00|370.76|370.61|370.86|370.66|370.86|370.66|370.76|370.61|4
1628598000000|2021-08-10 12:20:00|370.81|370.71|370.76|370.61|370.81|370.71|370.76|370.56|8
1628598300000|2021-08-10 12:25:00|370.81|370.66|370.81|370.66|370.86|370.71|370.76|370.66|3
1628598600000|2021-08-10 12:30:00|370.86|370.71|370.86|370.71|370.86|370.71|370.81|370.66|4
1628598900000|2021-08-10 12:35:00|||||||||3
1628599500000|2021-08-10 12:45:00|370.81|370.66|370.71|370.56|370.81|370.66|370.71|370.56|14
1628599800000|2021-08-10 12:50:00|370.66|370.51|370.61|370.46|370.66|370.51|370.61|370.46|15
1628600100000|2021-08-10 12:55:00|370.66|370.51|370.61|370.46|370.66|370.51|370.56|370.41|15
1628600400000|2021-08-10 13:00:00|370.66|370.51|370.76|370.51|370.76|370.51|370.66|370.46|1
1628600700000|2021-08-10 13:05:00|370.71|370.46|370.56|370.41|370.71|370.51|370.56|370.41|3
1628601000000|2021-08-10 13:10:00|370.61|370.46|370.66|370.51|370.71|370.56|370.56|370.46|0
1628601300000|2021-08-10 13:15:00|370.61|370.46|370.56|370.41|370.61|370.51|370.56|370.41|12
1628601600000|2021-08-10 13:20:00|370.61|370.46|370.56|370.41|370.61|370.46|370.56|370.41|3
1628601900000|2021-08-10 13:25:00|370.51|370.36|370.56|370.41|370.56|370.41|370.41|370.26|27
1628602200000|2021-08-10 13:30:00|370.61|370.36|370.61|370.41|370.61|370.46|370.31|370.16|76
1628602500000|2021-08-10 13:35:00|370.66|370.46|370.41|370.21|370.66|370.51|370.31|370.16|39
1628602800000|2021-08-10 13:40:00|370.46|370.26|370.56|370.31|370.61|370.46|370.41|370.21|12
1628603100000|2021-08-10 13:45:00|370.51|370.36|370.56|370.41|370.61|370.46|370.41|370.21|25
1628603400000|2021-08-10 13:50:00|370.66|370.36|370.56|370.41|370.71|370.51|370.56|370.36|12
1628603700000|2021-08-10 13:55:00|370.61|370.46|370.66|370.46|370.76|370.56|370.61|370.46|30
1628604000000|2021-08-10 14:00:00|370.61|370.51|370.76|370.56|370.81|370.66|370.61|370.51|10
1628604300000|2021-08-10 14:05:00|370.71|370.61|371.16|370.91|371.21|370.96|370.66|370.51|209
1628604600000|2021-08-10 14:10:00|371.21|371.01|371.26|371.06|371.26|371.11|371.06|370.91|111
1628604900000|2021-08-10 14:15:00|371.21|371.11|371.11|370.86|371.31|371.11|371.11|370.86|71
1628605200000|2021-08-10 14:20:00|371.16|370.91|371.11|370.91|371.16|370.96|371.06|370.86|36
1628605500000|2021-08-10 14:25:00|371.06|370.86|371.11|370.86|371.16|371.01|371.01|370.86|38
1628605800000|2021-08-10 14:30:00|371.01|370.91|370.66|370.46|371.01|370.91|370.61|370.46|101
1628606100000|2021-08-10 14:35:00|370.61|370.51|370.71|370.56|370.76|370.61|370.61|370.46|60
1628606400000|2021-08-10 14:40:00|370.66|370.51|370.51|370.36|370.66|370.51|370.41|370.26|49
1628606700000|2021-08-10 14:45:00|370.56|370.41|370.66|370.46|370.71|370.56|370.56|370.36|28
1628607000000|2021-08-10 14:50:00|370.61|370.51|370.56|370.36|370.66|370.51|370.41|370.21|59
1628607300000|2021-08-10 14:55:00|370.51|370.41|370.61|370.46|370.61|370.46|370.41|370.26|54
1628607600000|2021-08-10 15:00:00|370.56|370.41|370.56|370.41|370.61|370.46|370.51|370.31|51
1628607900000|2021-08-10 15:05:00|370.61|370.36|370.46|370.31|370.61|370.41|370.46|370.31|27
1628608200000|2021-08-10 15:10:00|370.51|370.36|370.51|370.36|370.56|370.41|370.46|370.26|18
1628608500000|2021-08-10 15:15:00|370.56|370.31|370.51|370.36|370.61|370.41|370.41|370.26|31
1628608800000|2021-08-10 15:20:00|370.46|370.31|370.76|370.61|370.76|370.61|370.46|370.31|31
1628609100000|2021-08-10 15:25:00|370.71|370.56|370.66|370.51|370.76|370.61|370.61|370.46|11
1628609400000|2021-08-10 15:30:00|370.61|370.46|370.56|370.41|370.66|370.51|370.56|370.41|9
1628609700000|2021-08-10 15:35:00|370.51|370.36|370.56|370.41|370.56|370.41|370.51|370.36|48
1628610000000|2021-08-10 15:40:00|370.51|370.36|370.61|370.46|370.66|370.46|370.51|370.36|38
1628610300000|2021-08-10 15:45:00|370.56|370.41|370.71|370.56|370.71|370.56|370.56|370.36|10
1628610600000|2021-08-10 15:50:00|370.66|370.51|370.61|370.41|370.66|370.51|370.56|370.36|11
1628610900000|2021-08-10 15:55:00|370.56|370.46|370.56|370.41|370.61|370.46|370.51|370.36|8
1628611200000|2021-08-10 16:00:00|370.61|370.46|370.66|370.46|370.71|370.56|370.56|370.41|13
1628611500000|2021-08-10 16:05:00|370.71|370.51|370.76|370.56|370.76|370.56|370.61|370.41|13
1628611800000|2021-08-10 16:10:00|370.71|370.51|370.71|370.56|370.76|370.61|370.66|370.51|14
1628612100000|2021-08-10 16:15:00|370.66|370.51|370.86|370.71|370.86|370.71|370.66|370.51|8
1628612400000|2021-08-10 16:20:00|370.81|370.66|370.81|370.66|370.81|370.71|370.76|370.56|19
1628612700000|2021-08-10 16:25:00|370.76|370.61|370.71|370.56|370.76|370.61|370.66|370.51|11
1628613000000|2021-08-10 16:30:00|370.76|370.61|370.61|370.46|370.76|370.61|370.56|370.41|5
1628613300000|2021-08-10 16:35:00|370.66|370.51|370.81|370.66|370.81|370.66|370.66|370.46|14
1628613600000|2021-08-10 16:40:00|370.76|370.61|370.71|370.56|370.76|370.61|370.66|370.51|9
1628613900000|2021-08-10 16:45:00|370.76|370.61|370.61|370.41|370.81|370.61|370.61|370.41|8
1628614200000|2021-08-10 16:50:00|370.66|370.46|370.66|370.41|370.66|370.46|370.61|370.41|7
1628614500000|2021-08-10 16:55:00|370.61|370.46|370.66|370.46|370.66|370.46|370.61|370.41|2
1628614800000|2021-08-10 17:00:00|370.71|370.41|370.66|370.46|370.71|370.46|370.61|370.41|4
1628615100000|2021-08-10 17:05:00|370.61|370.51|370.76|370.51|370.76|370.51|370.61|370.51|7
1628615400000|2021-08-10 17:10:00|370.71||370.86||370.91||370.71||24
1628615700000|2021-08-10 17:15:00|||||||||3
1628616000000|2021-08-10 17:20:00|370.91|370.76|370.91|370.71|370.96|370.76|370.91|370.61|14
1628616300000|2021-08-10 17:25:00|370.81|370.66|370.91|370.71|370.91|370.71|370.76|370.61|8
1628616600000|2021-08-10 17:30:00|||||||||6
1628616900000|2021-08-10 17:35:00||370.66||370.66||370.66||370.61|3
1628617200000|2021-08-10 17:40:00|370.86|370.61|370.86|370.61|370.86|370.66|370.86|370.61|5
1628617500000|2021-08-10 17:45:00|370.81|370.66|370.71|370.51|370.86|370.66|370.71|370.51|3
1628617800000|2021-08-10 17:50:00|370.76||370.76||370.81||370.71||6
1628618100000|2021-08-10 17:55:00|||||||||3
1628618400000|2021-08-10 18:00:00|370.86|370.66|370.81|370.51|370.86|370.71|370.81|370.51|8
1628618700000|2021-08-10 18:05:00|370.86||370.81||370.86||370.81||2
1628619000000|2021-08-10 18:10:00|370.76|370.46|370.71|370.46|370.76|370.51|370.71|370.46|6
1628619300000|2021-08-10 18:15:00|370.66|370.51|370.66|370.51|370.66|370.51|370.66|370.46|3
1628619600000|2021-08-10 18:20:00|370.71|370.46|370.71|370.51|370.71|370.51|370.66|370.46|6
1628619900000|2021-08-10 18:25:00||370.56||370.56||370.56||370.56|3
1628620200000|2021-08-10 18:30:00|370.86|370.66|370.86|370.71|370.86|370.71|370.86|370.66|4
1628620500000|2021-08-10 18:35:00|370.91|370.76|370.91|370.71|371.01|370.81|370.91|370.71|10
1628620800000|2021-08-10 18:40:00|370.96||370.96||370.96||370.91||5
1628621100000|2021-08-10 18:45:00|370.91||370.96||370.96||370.91||7
1628621400000|2021-08-10 18:50:00|370.91|370.81|370.96|370.81|371.01|370.81|370.91|370.81|5
1628621700000|2021-08-10 18:55:00|371.01|370.76|371.01|370.86|371.01|370.86|370.96|370.76|5
1628622000000|2021-08-10 19:00:00|370.96|370.81|370.91|370.71|370.96|370.81|370.91|370.71|9
1628622300000|2021-08-10 19:05:00|371.01|370.76|371.01|370.86|371.06|370.86|371.01|370.76|5
1628622600000|2021-08-10 19:10:00|371.06|370.91|371.06|370.91|371.06|370.91|371.01|370.76|12
1628622900000|2021-08-10 19:15:00|371.01|370.86|371.26|370.91|371.31|370.91|370.91|370.76|44
1628623200000|2021-08-10 19:20:00|371.16||371.21||371.26||371.11||8
1628623500000|2021-08-10 19:25:00||370.96||370.91||370.96||370.91|2
1628623800000|2021-08-10 19:30:00|371.16||371.16||371.21||371.11||8
1628624100000|2021-08-10 19:35:00|371.21|371.06|371.11|370.86|371.21|371.06|371.01|370.86|6
1628624400000|2021-08-10 19:40:00|371.06|370.91|371.01|370.81|371.11|370.91|370.96|370.81|34
1628624700000|2021-08-10 19:45:00|370.96|370.86|370.91|370.76|370.96|370.86|370.86|370.66|21
1628625000000|2021-08-10 19:50:00|370.96|370.81|370.81|370.66|370.96|370.81|370.81|370.66|15
1628625300000|2021-08-10 19:55:00|370.76|370.61|371.01|370.86|371.01|370.86|370.76|370.61|19
1628625600000|2021-08-10 20:00:00|370.96|370.81|370.91|370.71|371.01|370.86|370.91|370.71|1
1628625900000|2021-08-10 20:05:00|370.86|370.66|370.86|370.71|370.91|370.71|370.81|370.66|5
1628626200000|2021-08-10 20:10:00|370.81|370.66|370.91|370.71|370.91|370.71|370.81|370.66|4
1628626500000|2021-08-10 20:15:00|370.86|370.76|370.91|370.76|370.91|370.76|370.86|370.76|1
1628626800000|2021-08-10 20:20:00|370.86|370.71|370.91|370.76|370.91|370.76|370.86|370.71|4
1628627100000|2021-08-10 20:25:00||370.71||370.71||370.71||370.71|0
1628627400000|2021-08-10 20:30:00|370.86||370.91||370.91||370.86||2
1628627700000|2021-08-10 20:35:00|370.86||370.91||370.91||370.86||1
1628628000000|2021-08-10 20:40:00|370.86||370.96||370.96||370.86||10
1628628300000|2021-08-10 20:45:00|370.91|370.76|370.96|370.71|370.96|370.76|370.91|370.71|0
1628628600000|2021-08-10 20:50:00|371.01|370.76|371.01|370.71|371.01|370.76|370.96|370.71|0
1628628900000|2021-08-10 20:55:00|370.96||370.96||371.01||370.91||1
1628629200000|2021-08-10 21:00:00|371.01|370.36|371.26|370.31|371.26|370.36|371.01|370.31|0
1628629800000|2021-08-10 21:10:00|371.11|370.51|371.11|370.51|371.11|370.51|371.11|370.51|0
1628632200000|2021-08-10 21:50:00|371.01|370.41|371.11|370.51|371.11|370.51|371.01|370.41|0
1628632800000|2021-08-10 22:00:00|371.01|370.41|371.11|370.51|371.11|370.51|371.01|370.41|0
1628633700000|2021-08-10 22:15:00|371.01|370.41|371.01|370.41|371.01|370.41|371.01|370.41|0
1628634900000|2021-08-10 22:35:00|371.11|370.51|371.01|370.41|371.11|370.51|371.01|370.41|0
1628636700000|2021-08-10 23:05:00|370.91|370.31|370.91|370.31|371.01|370.41|370.91|370.31|0
1628637000000|2021-08-10 23:10:00|371.01|370.41|371.01|370.41|371.01|370.41|370.91|370.31|0
1628637600000|2021-08-10 23:20:00|370.91|370.31|371.01|370.41|371.01|370.41|370.91|370.31|0
1628638800000|2021-08-10 23:40:00|370.91|370.31|370.91|370.31|371.01|370.41|370.91|370.31|0
1628639100000|2021-08-10 23:45:00|371.01|370.41|370.71|370.11|371.01|370.41|370.71|370.11|0
1628639400000|2021-08-10 23:50:00|370.81|370.21|370.81|370.21|370.81|370.21|370.71|370.11|0
1628639700000|2021-08-10 23:55:00|370.71|370.11|370.71|370.11|370.71|370.11|370.71|370.11|0
1628640000000|2021-08-11 00:00:00|370.81|370.21|370.81|370.21|370.91|370.31|370.71|370.11|0
1628640300000|2021-08-11 00:05:00|370.71|370.11|370.81|370.21|370.81|370.21|370.71|370.11|0
1628640600000|2021-08-11 00:10:00|370.71|370.11|370.71|370.11|370.81|370.21|370.71|370.11|0
1628640900000|2021-08-11 00:15:00|370.81|370.21|370.81|370.21|370.81|370.21|370.71|370.11|0
1628641500000|2021-08-11 00:25:00|370.71|370.11|371.11|370.51|371.11|370.51|370.71|370.11|0
1628641800000|2021-08-11 00:30:00|371.06|370.76|370.66|370.46|371.46|371.26|370.66|370.41|517
1628642100000|2021-08-11 00:35:00|370.61|370.51|370.46|370.31|370.96|370.76|370.46|370.31|307
1628642400000|2021-08-11 00:40:00|370.41|370.26|370.16|370.01|370.41|370.26|370.11|369.96|380
1628642700000|2021-08-11 00:45:00|370.21|370.06|370.56|370.41|370.61|370.46|370.21|370.01|242
1628643000000|2021-08-11 00:50:00|370.61|370.46|370.46|370.31|370.91|370.76|370.46|370.31|217
1628643300000|2021-08-11 00:55:00|370.51|370.36|370.11|369.96|370.66|370.51|370.06|369.91|281
1628643600000|2021-08-11 01:00:00|370.16|370.01|369.31|369.16|370.31|370.11|368.96|368.81|866
1628643900000|2021-08-11 01:05:00|369.36|369.21|368.46|368.31|369.71|369.56|368.46|368.31|692
1628644200000|2021-08-11 01:10:00|368.41|368.26|368.31|368.16|368.51|368.36|368.01|367.86|516
1628644500000|2021-08-11 01:15:00|368.26|368.11|368.66|368.51|368.66|368.51|368.26|368.11|271
1628644800000|2021-08-11 01:20:00|368.61|368.46|368.21|368.06|368.66|368.51|368.11|367.96|422
1628645100000|2021-08-11 01:25:00|368.26|368.11|368.61|368.46|368.81|368.66|368.11|367.96|331
1628645400000|2021-08-11 01:30:00|368.66|368.51|368.46|368.26|369.06|368.91|368.26|368.11|351
1628645700000|2021-08-11 01:35:00|368.41|368.31|368.76|368.61|368.76|368.61|368.41|368.21|231
1628646000000|2021-08-11 01:40:00|368.81|368.66|369.16|369.01|369.26|369.11|368.81|368.66|196
1628646300000|2021-08-11 01:45:00|369.11|368.96|368.46|368.26|369.16|368.96|368.41|368.26|167
1628646600000|2021-08-11 01:50:00|368.41|368.31|368.91|368.76|368.91|368.76|368.31|368.16|222
1628646900000|2021-08-11 01:55:00|368.86|368.71|368.46|368.31|368.86|368.71|368.36|368.21|197
1628647200000|2021-08-11 02:00:00|368.51|368.36|368.51|368.31|368.66|368.51|368.26|368.11|224
1628647500000|2021-08-11 02:05:00|368.46|368.36|368.56|368.41|368.71|368.56|368.46|368.31|97
1628647800000|2021-08-11 02:10:00|368.51|368.36|368.81|368.61|368.91|368.71|368.41|368.26|218
1628648100000|2021-08-11 02:15:00|368.76|368.66|368.91|368.76|369.01|368.86|368.76|368.66|80
1628648400000|2021-08-11 02:20:00|368.96|368.81|369.01|368.86|369.16|369.01|368.96|368.76|116
1628648700000|2021-08-11 02:25:00|369.06|368.91|369.06|368.91|369.11|368.96|369.01|368.86|51
1628649000000|2021-08-11 02:30:00|369.11|368.96|368.86|368.71|369.11|368.96|368.86|368.71|214
1628649300000|2021-08-11 02:35:00|368.81|368.66|368.81|368.66|368.91|368.76|368.76|368.61|90
1628649600000|2021-08-11 02:40:00|368.76|368.61|368.91|368.76|368.96|368.81|368.76|368.61|93
1628649900000|2021-08-11 02:45:00|368.96|368.81|368.86|368.71|368.96|368.81|368.86|368.71|72
1628650200000|2021-08-11 02:50:00|368.91|368.66|368.76|368.61|368.91|368.66|368.61|368.46|195
1628650500000|2021-08-11 02:55:00|368.71|368.56|368.76|368.61|368.91|368.76|368.66|368.51|92
1628650800000|2021-08-11 03:00:00|368.81|368.56|368.76|368.61|368.86|368.71|368.71|368.56|102
1628651100000|2021-08-11 03:05:00|368.81|368.56|368.66|368.51|368.81|368.61|368.66|368.51|47
1628651400000|2021-08-11 03:10:00|368.61|368.46|368.61|368.46|368.71|368.56|368.61|368.46|91
1628651700000|2021-08-11 03:15:00|368.56|368.41|368.51|368.36|368.56|368.41|368.51|368.36|37
1628652000000|2021-08-11 03:20:00|368.56|368.41|368.41|368.26|368.61|368.41|368.36|368.21|155
1628652300000|2021-08-11 03:25:00|368.46|368.31|368.31|368.16|368.51|368.31|368.31|368.16|145
1628652600000|2021-08-11 03:30:00|368.36|368.21|368.21|368.06|368.41|368.26|368.21|368.06|138
1628652900000|2021-08-11 03:35:00|368.26|368.11|368.26|368.11|368.31|368.16|368.21|368.06|111
1628653200000|2021-08-11 03:40:00|368.21|368.06|368.01|367.86|368.31|368.16|368.01|367.86|136
1628653500000|2021-08-11 03:45:00|367.96|367.81|367.76|367.61|368.06|367.91|367.56|367.36|400
1628653800000|2021-08-11 03:50:00|367.71|367.56|367.46|367.31|367.76|367.61|367.46|367.26|198
1628654100000|2021-08-11 03:55:00|367.41|367.26|367.56|367.41|367.61|367.41|367.26|367.11|309
1628654400000|2021-08-11 04:00:00|367.51|367.36|367.41|367.26|367.61|367.46|367.41|367.26|73
1628654700000|2021-08-11 04:05:00|367.36|367.21|367.26|367.11|367.36|367.21|367.21|367.06|166
1628655000000|2021-08-11 04:10:00|367.21|367.06|367.11|366.96|367.21|367.06|367.11|366.96|149
1628655300000|2021-08-11 04:15:00|367.06|366.91|366.96|366.81|367.06|366.91|366.96|366.76|140
1628655600000|2021-08-11 04:20:00|366.91|366.76|366.71|366.56|366.96|366.81|366.71|366.56|241
1628655900000|2021-08-11 04:25:00|366.66|366.51|366.81|366.66|366.81|366.66|366.61|366.46|254
1628656200000|2021-08-11 04:30:00|366.86|366.71|366.76|366.61|366.86|366.71|366.76|366.61|146
1628656500000|2021-08-11 04:35:00|366.81|366.66|366.81|366.61|366.86|366.71|366.81|366.61|79
1628656800000|2021-08-11 04:40:00|366.76|366.66|366.76|366.61|366.81|366.66|366.71|366.56|106
1628657100000|2021-08-11 04:45:00|366.71|366.56|366.51|366.36|366.71|366.56|366.41|366.26|439
1628657400000|2021-08-11 04:50:00|366.56|366.41|366.71|366.56|366.71|366.56|366.56|366.41|121
1628657700000|2021-08-11 04:55:00|366.66|366.51|366.86|366.71|366.86|366.71|366.61|366.41|142
1628658000000|2021-08-11 05:00:00|366.91|366.76|367.21|367.01|367.21|367.06|366.81|366.66|423
1628658300000|2021-08-11 05:05:00|367.16|367.06|367.21|367.06|367.26|367.11|367.11|366.96|173
1628658600000|2021-08-11 05:10:00|367.26|367.11|367.31|367.16|367.41|367.26|367.21|367.06|145
1628658900000|2021-08-11 05:15:00|367.36|367.21|367.56|367.41|367.56|367.41|367.31|367.16|178
1628659200000|2021-08-11 05:20:00|367.51|367.36|367.51|367.36|367.56|367.41|367.46|367.31|54
1628659500000|2021-08-11 05:25:00|367.46|367.31|367.66|367.51|367.76|367.61|367.46|367.31|135
1628659800000|2021-08-11 05:30:00|367.71|367.56|367.41|367.26|367.71|367.56|367.41|367.26|130
1628660100000|2021-08-11 05:35:00|367.46|367.31|367.51|367.36|367.51|367.36|367.46|367.31|65
1628660400000|2021-08-11 05:40:00|367.41|367.26|367.16|367.01|367.41|367.26|367.06|366.91|209
1628660700000|2021-08-11 05:45:00|367.11|366.96|367.11|366.96|367.16|366.96|367.11|366.96|111
1628661000000|2021-08-11 05:50:00|367.16|367.01|367.41|367.26|367.46|367.26|367.11|366.96|209
1628661300000|2021-08-11 05:55:00|367.46|367.31|367.56|367.41|367.56|367.41|367.46|367.31|42
1628661600000|2021-08-11 06:00:00|367.51|367.36|367.51|367.36|367.61|367.41|367.51|367.36|95
1628661900000|2021-08-11 06:05:00|367.41|367.26|367.31|367.16|367.46|367.31|367.31|367.16|187
1628662200000|2021-08-11 06:10:00|367.36|367.21|367.06|366.91|367.36|367.21|367.01|366.86|158
1628662500000|2021-08-11 06:15:00|367.11|366.86|367.26|367.11|367.26|367.11|367.06|366.86|117
1628662800000|2021-08-11 06:20:00|367.31|367.16|367.26|367.11|367.31|367.16|367.26|367.11|53
1628663100000|2021-08-11 06:25:00|367.31|367.21|367.11|366.96|367.36|367.21|367.06|366.91|251
1628663400000|2021-08-11 06:30:00|367.16|367.01|367.01|366.86|367.16|367.01|366.96|366.81|120
1628663700000|2021-08-11 06:35:00|367.06|366.91|367.01|366.86|367.06|366.91|366.96|366.81|96
1628664000000|2021-08-11 06:40:00|367.06|366.91|367.11|366.96|367.16|367.01|367.06|366.91|140
1628664300000|2021-08-11 06:45:00|367.16|366.91|367.21|367.06|367.21|367.06|367.16|366.91|76
1628664600000|2021-08-11 06:50:00|367.16|367.01|367.01|366.86|367.16|367.01|366.96|366.81|415
1628664900000|2021-08-11 06:55:00|367.06|366.91|367.16|367.01|367.16|367.01|366.96|366.81|207
1628665200000|2021-08-11 07:00:00|367.21|366.96|367.16|367.01|367.36|367.21|367.11|366.96|263
1628665500000|2021-08-11 07:05:00|367.11|366.96|367.11|366.96|367.21|367.06|367.01|366.86|236
1628665800000|2021-08-11 07:10:00|367.16|367.01|366.91|366.76|367.16|367.01|366.91|366.76|214
1628666100000|2021-08-11 07:15:00|366.86|366.71|366.86|366.71|367.01|366.86|366.81|366.66|283
1628666400000|2021-08-11 07:20:00|366.91|366.76|366.91|366.76|367.01|366.86|366.86|366.71|264
1628666700000|2021-08-11 07:25:00|366.86|366.71|366.76|366.61|366.86|366.71|366.56|366.41|420
1628667000000|2021-08-11 07:30:00|366.71|366.56|366.61|366.46|366.76|366.61|366.51|366.36|458
1628667300000|2021-08-11 07:35:00|366.56|366.41|366.51|366.36|366.61|366.46|366.46|366.31|316
1628667600000|2021-08-11 07:40:00|366.46|366.31|366.41|366.26|366.46|366.31|366.26|366.11|495
1628667900000|2021-08-11 07:45:00|366.46|366.31|366.66|366.51|366.66|366.51|366.41|366.26|278
1628668200000|2021-08-11 07:50:00|366.71|366.56|366.91|366.76|367.01|366.86|366.71|366.51|224
1628668500000|2021-08-11 07:55:00|366.96|366.81|366.91|366.76|367.01|366.86|366.91|366.76|210
1628668800000|2021-08-11 08:00:00|366.96|366.81|366.91|366.76|366.96|366.81|366.91|366.76|147
1628669100000|2021-08-11 08:05:00|366.96|366.81|367.01|366.86|367.06|366.91|366.91|366.76|177
1628669400000|2021-08-11 08:10:00|366.96|366.81|366.86|366.71|367.01|366.86|366.86|366.71|285
1628669700000|2021-08-11 08:15:00|366.91|366.76|366.91|366.76|366.96|366.81|366.81|366.66|142
1628670000000|2021-08-11 08:20:00|366.86|366.71|366.81|366.66|366.86|366.71|366.76|366.61|170
1628670300000|2021-08-11 08:25:00|366.86|366.71|366.86|366.71|366.91|366.76|366.81|366.61|197
1628670600000|2021-08-11 08:30:00|366.81|366.66|366.66|366.51|366.81|366.66|366.56|366.41|250
1628670900000|2021-08-11 08:35:00|366.61|366.46|366.66|366.51|366.71|366.56|366.56|366.41|225
1628671200000|2021-08-11 08:40:00|366.71|366.56|366.81|366.66|366.91|366.76|366.66|366.51|251
1628671500000|2021-08-11 08:45:00|366.76|366.61|366.91|366.76|366.96|366.81|366.76|366.61|196
1628671800000|2021-08-11 08:50:00|366.96|366.81|366.76|366.61|366.96|366.81|366.61|366.46|343
1628672100000|2021-08-11 08:55:00|366.71|366.56|366.61|366.46|366.81|366.66|366.61|366.46|364
1628672400000|2021-08-11 09:00:00|366.66|366.51|366.81|366.66|366.91|366.76|366.61|366.46|603
1628672700000|2021-08-11 09:05:00|366.76|366.61|366.66|366.51|366.76|366.66|366.56|366.41|375
1628673000000|2021-08-11 09:10:00|366.71|366.56|366.71|366.56|366.91|366.76|366.66|366.51|220
1628673300000|2021-08-11 09:15:00|366.66|366.51|366.61|366.31|366.76|366.61|366.51|366.26|201
1628673600000|2021-08-11 09:20:00|366.81|366.21|366.91|366.31|366.91|366.31|366.81|366.21|0
1628673900000|2021-08-11 09:25:00|366.81|366.21|366.91|366.31|366.91|366.31|366.81|366.21|8
1628675400000|2021-08-11 09:50:00|366.86|366.51|366.81|366.61|366.86|366.61|366.71|366.51|10
1628675700000|2021-08-11 09:55:00|366.76|366.66|366.81|366.66|366.86|366.66|366.76|366.66|0
1628676000000|2021-08-11 10:00:00|366.76|366.61|366.76|366.61|366.81|366.66|366.76|366.61|3
1628676300000|2021-08-11 10:05:00|366.81|366.66|366.81|366.61|366.81|366.66|366.76|366.61|3
1628676600000|2021-08-11 10:10:00|366.76|366.66|366.76|366.61|366.86|366.66|366.71|366.56|11
1628676900000|2021-08-11 10:15:00|366.81|366.66|366.81|366.61|366.81|366.66|366.71|366.56|7
1628677200000|2021-08-11 10:20:00|366.86|366.66|366.86|366.71|366.86|366.71|366.86|366.61|2
1628677500000|2021-08-11 10:25:00|366.91|366.76|366.91|366.76|366.96|366.81|366.86|366.71|30
1628677800000|2021-08-11 10:30:00|366.86|366.71|366.91|366.76|366.96|366.76|366.86|366.71|7
1628678100000|2021-08-11 10:35:00|366.96|366.81|366.96|366.81|366.96|366.81|366.91|366.76|20
1628678400000|2021-08-11 10:40:00|367.01|366.86|366.96|366.81|367.01|366.86|366.96|366.81|13
1628678700000|2021-08-11 10:45:00|366.91|366.76|366.91|366.76|366.96|366.81|366.91|366.76|6
1628679300000|2021-08-11 10:55:00|366.96|366.81|366.96|366.81|366.96|366.81|366.91|366.76|0
1628679600000|2021-08-11 11:00:00|366.91|366.76|366.91|366.76|366.96|366.81|366.91|366.76|1
1628679900000|2021-08-11 11:05:00|366.86|366.71|366.81|366.66|366.86|366.71|366.81|366.66|35
1628680200000|2021-08-11 11:10:00|366.86|366.71|366.81|366.66|366.86|366.71|366.81|366.66|0
1628680500000|2021-08-11 11:15:00|366.91|366.76|366.86|366.71|366.96|366.76|366.86|366.71|4
1628680800000|2021-08-11 11:20:00|366.91|366.76|366.91|366.76|366.91|366.76|366.86|366.71|4
1628681100000|2021-08-11 11:25:00|366.86|366.71|366.86|366.71|366.91|366.76|366.86|366.71|1
1628681400000|2021-08-11 11:30:00|366.81|366.66|366.81|366.66|366.86|366.66|366.76|366.61|5
1628681700000|2021-08-11 11:35:00|366.86|366.71|366.86|366.66|366.86|366.71|366.81|366.66|0
1628682000000|2021-08-11 11:40:00|366.81|366.71|366.86|366.71|366.91|366.76|366.81|366.66|2
1628682300000|2021-08-11 11:45:00|366.91|366.76|366.86|366.71|366.96|366.81|366.86|366.71|7
1628682600000|2021-08-11 11:50:00|366.91|366.66|366.81|366.66|366.91|366.71|366.81|366.61|1
1628682900000|2021-08-11 11:55:00||366.61||366.61||366.66||366.61|2
1628683200000|2021-08-11 12:00:00|366.76|366.66|366.76|366.61|366.86|366.71|366.76|366.61|22
1628683500000|2021-08-11 12:05:00|366.81|366.66|366.81|366.66|366.81|366.66|366.76|366.61|3
1628683800000|2021-08-11 12:10:00||366.61||366.66||366.66||366.61|0
1628684100000|2021-08-11 12:15:00|366.76|366.61|366.81|366.66|366.81|366.66|366.76|366.61|1
1628684700000|2021-08-11 12:25:00|366.76|366.61|366.86|366.66|366.86|366.66|366.76|366.61|3
1628685000000|2021-08-11 12:30:00|366.96|366.71|367.46|367.31|367.56|367.36|366.91|366.71|214
1628685300000|2021-08-11 12:35:00|367.41|367.26|367.41|367.26|367.61|367.46|367.41|367.26|69
1628685600000|2021-08-11 12:40:00|367.46|367.31|367.61|367.46|367.66|367.51|367.46|367.31|50
1628685900000|2021-08-11 12:45:00|367.56|367.41|367.66|367.46|367.71|367.56|367.56|367.41|33
1628686200000|2021-08-11 12:50:00|367.61|367.51|367.66|367.46|367.71|367.56|367.56|367.41|22
1628686500000|2021-08-11 12:55:00|367.71|367.51|367.56|367.36|367.76|367.61|367.51|367.36|14
1628686800000|2021-08-11 13:00:00|367.61|367.41|367.51|367.31|367.66|367.51|367.51|367.31|20
1628687100000|2021-08-11 13:05:00|367.46|367.36|367.71|367.51|367.71|367.56|367.46|367.31|13
1628687400000|2021-08-11 13:10:00|367.66|367.56|367.81|367.66|367.86|367.66|367.66|367.51|9
1628687700000|2021-08-11 13:15:00|367.76|367.61|367.61|367.46|367.76|367.61|367.56|367.36|33
1628688000000|2021-08-11 13:20:00|367.56|367.41|367.71|367.51|367.71|367.56|367.56|367.41|0
1628688300000|2021-08-11 13:25:00|367.66|367.56|367.76|367.61|367.81|367.61|367.66|367.51|8
1628688600000|2021-08-11 13:30:00|367.71|367.56|367.51|367.31|367.71|367.56|367.41|367.26|69
1628688900000|2021-08-11 13:35:00|367.46|367.36|367.46|367.26|367.56|367.36|367.31|367.11|30
1628689200000|2021-08-11 13:40:00|367.41|367.31|367.26|367.11|367.51|367.36|367.26|367.06|39
1628689500000|2021-08-11 13:45:00|367.21|367.06|367.36|367.21|367.46|367.31|367.16|367.01|62
1628689800000|2021-08-11 13:50:00|367.41|367.26|367.31|367.16|367.46|367.31|367.31|367.16|61
1628690100000|2021-08-11 13:55:00|367.36|367.21|367.26|367.11|367.36|367.21|367.26|367.11|29
1628690400000|2021-08-11 14:00:00|367.31|367.06|367.11|366.96|367.31|367.16|367.11|366.96|33
1628690700000|2021-08-11 14:05:00|367.16|367.01|367.11|366.91|367.16|367.01|367.06|366.91|39
1628691000000|2021-08-11 14:10:00|367.16|366.96|366.91|366.76|367.16|366.96|366.91|366.76|108
1628691300000|2021-08-11 14:15:00|366.86|366.71|367.11|366.96|367.11|366.96|366.86|366.71|28
1628691600000|2021-08-11 14:20:00|367.16|367.01|367.16|367.01|367.21|367.06|367.11|366.96|27
1628691900000|2021-08-11 14:25:00|367.21|367.06|367.16|367.01|367.21|367.06|367.11|366.96|22
1628692200000|2021-08-11 14:30:00|367.21|367.06|367.11|366.96|367.26|367.11|367.06|366.86|36
1628692500000|2021-08-11 14:35:00|367.16|366.91|367.16|367.01|367.16|367.01|367.06|366.91|17
1628692800000|2021-08-11 14:40:00|367.21|367.06|367.36|367.16|367.36|367.16|367.16|367.01|15
1628693100000|2021-08-11 14:45:00|367.31|367.11|367.21|367.06|367.36|367.16|367.16|367.01|12
1628693400000|2021-08-11 14:50:00|367.26|367.11|367.26|367.11|367.31|367.16|367.26|367.11|7
1628693700000|2021-08-11 14:55:00|367.21|367.06|367.21|367.06|367.36|367.16|367.21|367.01|28
1628694000000|2021-08-11 15:00:00|367.26|367.11|367.01|366.86|367.26|367.11|367.01|366.81|44
1628694300000|2021-08-11 15:05:00|366.96|366.81|367.01|366.86|367.11|366.91|366.96|366.81|27
1628694600000|2021-08-11 15:10:00|367.06|366.91|367.01|366.86|367.06|366.91|366.96|366.81|48
1628694900000|2021-08-11 15:15:00|366.96|366.81|366.86|366.66|367.01|366.86|366.76|366.61|28
1628695200000|2021-08-11 15:20:00|366.91|366.71|367.11|366.96|367.16|366.96|366.86|366.66|13
1628695500000|2021-08-11 15:25:00|367.16|366.91|367.21|367.01|367.31|367.11|367.06|366.91|25
1628695800000|2021-08-11 15:30:00|367.16|366.96|367.26|367.06|367.31|367.11|367.16|366.96|17
1628696100000|2021-08-11 15:35:00|367.21|367.11|367.16|367.01|367.26|367.11|367.16|366.96|4
1628696400000|2021-08-11 15:40:00|367.11|366.96|367.11|366.91|367.21|367.01|367.11|366.91|10
1628696700000|2021-08-11 15:45:00|367.16|366.96|367.06|366.86|367.21|366.96|367.06|366.86|3
1628697000000|2021-08-11 15:50:00|367.01|366.81|367.06|366.86|367.11|366.91|367.01|366.81|8
1628697300000|2021-08-11 15:55:00|367.11|366.91|367.21|366.96|367.21|367.06|367.11|366.91|2
1628697600000|2021-08-11 16:00:00|367.16|367.01|367.21|367.01|367.26|367.11|367.16|366.96|6
1628697900000|2021-08-11 16:05:00|367.16|367.06|367.16|367.01|367.26|367.06|367.16|367.01|4
1628698200000|2021-08-11 16:10:00|367.21|366.96|367.21|367.01|367.21|367.01|367.16|366.96|4
1628698500000|2021-08-11 16:15:00|367.16|366.96|367.21|367.01|367.21|367.06|367.16|366.96|10
1628698800000|2021-08-11 16:20:00|367.16|366.96|367.26|367.11|367.26|367.11|367.16|366.96|4
1628699100000|2021-08-11 16:25:00|367.31|367.16|367.31|367.16|367.31|367.16|367.26|367.11|7
1628699400000|2021-08-11 16:30:00|367.36|367.21|367.46|367.31|367.46|367.31|367.36|367.21|29
1628699700000|2021-08-11 16:35:00|367.41|367.26|367.41|367.26|367.46|367.31|367.41|367.26|21
1628700000000|2021-08-11 16:40:00|367.46|367.31|367.46|367.31|367.46|367.31|367.41|367.26|4
1628700300000|2021-08-11 16:45:00|367.51|367.26|367.46|367.31|367.51|367.31|367.41|367.26|2
1628700600000|2021-08-11 16:50:00|367.41|367.26|367.46|367.26|367.46|367.31|367.41|367.26|4
1628700900000|2021-08-11 16:55:00|367.51|367.31|367.46|367.26|367.51|367.36|367.46|367.26|3
1628701200000|2021-08-11 17:00:00|367.51|367.41|367.41|367.21|367.56|367.41|367.36|367.21|16
1628701500000|2021-08-11 17:05:00|367.46|367.26|367.46|367.26|367.51|367.31|367.41|367.26|9
1628701800000|2021-08-11 17:10:00|367.51|367.31|367.46|367.21|367.51|367.36|367.46|367.21|8
1628702100000|2021-08-11 17:15:00|367.51|367.16|367.16|366.76|367.51|367.21|367.11|366.66|182
1628702400000|2021-08-11 17:20:00|367.21|366.81|367.16|366.81|367.21|366.81|367.16|366.81|8
1628702700000|2021-08-11 17:25:00|367.21|366.86|367.11|366.96|367.21|366.96|367.06|366.81|15
1628703000000|2021-08-11 17:30:00|367.16|367.01|367.16|367.01|367.16|367.01|367.11|366.96|18
1628703300000|2021-08-11 17:35:00|367.11|366.96|367.01|366.81|367.16|366.96|367.01|366.81|6
1628703600000|2021-08-11 17:40:00|367.06|366.86|367.06|366.86|367.11|366.96|367.01|366.86|3
1628703900000|2021-08-11 17:45:00|367.11|366.91|367.11|366.86|367.11|366.91|367.06|366.86|0
1628704200000|2021-08-11 17:50:00|367.06|366.91|367.11|366.91|367.11|366.96|367.06|366.86|2
1628704500000|2021-08-11 17:55:00|367.06|366.96|367.11|366.86|367.11|366.96|367.06|366.86|0
1628704800000|2021-08-11 18:00:00|367.06|366.91|367.11|366.91|367.11|366.91|367.06|366.86|5
1628705100000|2021-08-11 18:05:00|367.16|366.96|367.21|367.06|367.21|367.06|367.11|366.91|0
1628705400000|2021-08-11 18:10:00|367.16|367.01|367.26|367.06|367.26|367.06|367.16|366.96|10
1628705700000|2021-08-11 18:15:00||367.01||367.01||367.01||367.01|0
1628706000000|2021-08-11 18:20:00|367.21|367.06|367.26|367.01|367.26|367.06|367.16|366.96|5
1628706300000|2021-08-11 18:25:00||367.06||367.06||367.11||367.01|1
1628706600000|2021-08-11 18:30:00|367.31||367.31||367.36||367.26||3
1628706900000|2021-08-11 18:35:00|367.26||367.31||367.31||367.26||5
1628707200000|2021-08-11 18:40:00|367.36|367.11|367.31|367.06|367.36|367.11|367.26|367.06|3
1628707500000|2021-08-11 18:45:00|367.26|367.11|367.31|367.11|367.31|367.11|367.26|367.06|1
1628707800000|2021-08-11 18:50:00|367.26|367.06|367.36|367.16|367.36|367.16|367.26|367.06|2
1628708100000|2021-08-11 18:55:00|367.41|367.21|367.41|367.21|367.41|367.26|367.36|367.16|1
1628708400000|2021-08-11 19:00:00|367.36|367.26|367.41|367.26|367.41|367.26|367.36|367.16|2
1628708700000|2021-08-11 19:05:00|367.46|367.21|367.46|367.31|367.51|367.36|367.46|367.21|7
1628709000000|2021-08-11 19:10:00|367.51|367.36|367.51|367.31|367.51|367.36|367.46|367.31|1
1628709300000|2021-08-11 19:15:00|367.46|367.36|367.46|367.26|367.51|367.36|367.46|367.26|0
1628709600000|2021-08-11 19:20:00|367.41|367.21|367.46|367.31|367.51|367.36|367.41|367.21|4
1628709900000|2021-08-11 19:25:00|367.51|367.36|367.51|367.31|367.51|367.36|367.46|367.26|4
1628710200000|2021-08-11 19:30:00|367.46|367.26|367.51|367.31|367.51|367.36|367.46|367.26|0
1628710500000|2021-08-11 19:35:00|367.46|367.26|367.46|367.31|367.51|367.36|367.46|367.26|2
1628710800000|2021-08-11 19:40:00|367.41|367.26|367.41|367.21|367.41|367.31|367.41|367.21|12
1628711100000|2021-08-11 19:45:00|367.36|367.26|367.41|367.26|367.51|367.31|367.36|367.21|11
1628711400000|2021-08-11 19:50:00|367.46|367.21|367.51|367.31|367.51|367.36|367.41|367.21|9
1628711700000|2021-08-11 19:55:00|367.46|367.36|367.46|367.31|367.56|367.41|367.41|367.21|46
1628712000000|2021-08-11 20:00:00|367.41|367.26|367.61|367.46|367.61|367.46|367.41|367.26|12
1628712300000|2021-08-11 20:05:00|367.56|367.41|367.61|367.46|367.66|367.46|367.56|367.41|7
1628712600000|2021-08-11 20:10:00|367.56|367.41|367.56|367.41|367.61|367.46|367.56|367.41|1
1628712900000|2021-08-11 20:15:00|367.61||367.56||367.61||367.56||0
1628713200000|2021-08-11 20:20:00|367.61||367.56||367.61||367.56||0
1628713800000|2021-08-11 20:30:00|367.61||367.56||367.61||367.56||0
1628714400000|2021-08-11 20:40:00|367.61|367.46|367.61|367.46|367.66|367.46|367.61|367.41|4
1628714700000|2021-08-11 20:45:00|367.66|367.41|367.61|367.41|367.66|367.41|367.61|367.41|1
1628715300000|2021-08-11 20:55:00|367.56|367.36|367.51|367.26|367.56|367.36|367.51|367.26|12
1628715600000|2021-08-11 21:00:00|367.56|367.21|367.51|367.06|367.61|367.26|367.46|367.01|0
1628715900000|2021-08-11 21:05:00||367.26||367.26||367.26||367.26|0
1628716200000|2021-08-11 21:10:00|367.46|367.01|367.31|366.71|367.46|367.01|367.21|366.71|10
1628717700000|2021-08-11 21:35:00|367.41|366.81|367.41|366.81|367.41|366.81|367.41|366.81|0
1628719200000|2021-08-11 22:00:00|367.31|366.71|367.41|366.81|367.41|366.81|367.31|366.71|0
1628720100000|2021-08-11 22:15:00|367.31|366.71|367.41|366.81|367.41|366.81|367.31|366.71|0
1628721000000|2021-08-11 22:30:00|367.31|366.71|367.31|366.71|367.41|366.81|367.31|366.71|0
1628723700000|2021-08-11 23:15:00|367.41|366.81|367.41|366.81|367.41|366.81|367.41|366.81|0
1628724900000|2021-08-11 23:35:00|367.51|366.91|367.41|366.81|367.51|366.91|367.41|366.81|0
1628726100000|2021-08-11 23:55:00|367.51|366.91|367.51|366.91|367.51|366.91|367.51|366.91|0
1628726400000|2021-08-12 00:00:00|367.41|366.81|367.51|366.91|367.61|367.01|367.41|366.81|0
1628726700000|2021-08-12 00:05:00|367.61|367.01|367.61|367.01|367.61|367.01|367.51|366.91|0
1628727600000|2021-08-12 00:20:00|367.71|367.11|367.61|367.01|367.71|367.11|367.61|367.01|0
1628728200000|2021-08-12 00:30:00|367.26|366.96|368.01|367.86|368.26|368.11|367.26|366.96|277
1628728500000|2021-08-12 00:35:00|368.06|367.81|368.06|367.91|368.21|368.06|367.76|367.61|177
1628728800000|2021-08-12 00:40:00|368.11|367.96|368.21|368.06|368.41|368.26|368.06|367.91|155
1628729100000|2021-08-12 00:45:00|368.16|368.01|368.36|368.16|368.36|368.21|367.86|367.71|291
1628729400000|2021-08-12 00:50:00|368.31|368.21|368.46|368.31|368.46|368.31|368.16|368.01|173
1628729700000|2021-08-12 00:55:00|368.36|368.26|368.46|368.26|368.66|368.51|368.26|368.06|225
1628730000000|2021-08-12 01:00:00|368.41|368.21|368.36|368.21|368.66|368.51|367.91|367.71|692
1628730300000|2021-08-12 01:05:00|368.31|368.16|368.81|368.61|368.86|368.71|368.11|367.96|307
1628730600000|2021-08-12 01:10:00|368.76|368.51|368.71|368.56|368.76|368.56|368.46|368.31|197
1628730900000|2021-08-12 01:15:00|368.66|368.51|368.86|368.71|369.01|368.86|368.46|368.31|309
1628731200000|2021-08-12 01:20:00|368.91|368.76|368.76|368.61|369.01|368.86|368.71|368.56|198
1628731500000|2021-08-12 01:25:00|368.71|368.51|368.61|368.46|368.91|368.76|368.56|368.41|200
1628731800000|2021-08-12 01:30:00|368.56|368.41|368.41|368.21|368.61|368.46|368.21|368.06|219
1628732100000|2021-08-12 01:35:00|368.46|368.26|368.41|368.26|368.46|368.31|368.26|368.11|146
1628732400000|2021-08-12 01:40:00|368.46|368.31|368.51|368.36|368.51|368.36|368.16|368.01|200
1628732700000|2021-08-12 01:45:00|368.56|368.41|368.41|368.26|368.66|368.51|368.41|368.21|157
1628733000000|2021-08-12 01:50:00|368.46|368.31|368.36|368.16|368.46|368.31|368.21|368.06|103
1628733300000|2021-08-12 01:55:00|368.31|368.21|368.71|368.56|368.76|368.61|368.31|368.16|161
1628733600000|2021-08-12 02:00:00|368.76|368.61|369.01|368.86|369.16|369.01|368.71|368.61|287
1628733900000|2021-08-12 02:05:00|369.06|368.91|368.96|368.81|369.31|369.16|368.86|368.71|261
1628734200000|2021-08-12 02:10:00|368.91|368.76|368.91|368.71|368.96|368.81|368.81|368.66|95
1628734500000|2021-08-12 02:15:00|368.86|368.66|368.96|368.81|369.01|368.86|368.76|368.56|138
1628734800000|2021-08-12 02:20:00|368.91|368.76|368.96|368.81|369.06|368.86|368.91|368.76|76
1628735100000|2021-08-12 02:25:00|368.91|368.76|368.81|368.66|368.91|368.76|368.76|368.56|107
1628735400000|2021-08-12 02:30:00|368.86|368.71|368.91|368.76|368.96|368.81|368.76|368.61|113
1628735700000|2021-08-12 02:35:00|368.86|368.71|368.76|368.61|368.96|368.81|368.76|368.61|149
1628736000000|2021-08-12 02:40:00|368.81|368.66|368.91|368.76|368.91|368.76|368.81|368.66|87
1628736300000|2021-08-12 02:45:00|368.86|368.71|368.91|368.76|368.96|368.81|368.86|368.71|111
1628736600000|2021-08-12 02:50:00|368.86|368.71|368.51|368.36|368.86|368.71|368.51|368.36|174
1628736900000|2021-08-12 02:55:00|368.56|368.41|368.66|368.51|368.71|368.56|368.46|368.31|116
1628737200000|2021-08-12 03:00:00|368.61|368.46|368.66|368.51|368.71|368.56|368.61|368.41|111
1628737500000|2021-08-12 03:05:00|368.71|368.56|368.76|368.61|368.76|368.61|368.71|368.56|85
1628737800000|2021-08-12 03:10:00|368.81|368.66|368.71|368.56|368.81|368.66|368.71|368.56|205
1628738100000|2021-08-12 03:15:00|368.76|368.61|368.76|368.61|368.76|368.61|368.76|368.61|24
1628738400000|2021-08-12 03:20:00|368.81|368.66|368.71|368.56|368.86|368.71|368.71|368.56|278
1628738700000|2021-08-12 03:25:00|368.66|368.51|368.76|368.61|368.81|368.66|368.66|368.51|110
1628739000000|2021-08-12 03:30:00|368.81|368.66|368.91|368.76|368.91|368.76|368.76|368.61|79
1628739300000|2021-08-12 03:35:00|368.96|368.81|369.01|368.86|369.01|368.86|368.91|368.76|169
1628739600000|2021-08-12 03:40:00|369.06|368.91|369.11|368.96|369.16|369.01|369.01|368.86|260
1628739900000|2021-08-12 03:45:00|369.16|369.01|369.16|369.01|369.21|369.06|369.16|369.01|130
1628740200000|2021-08-12 03:50:00|369.21|369.06|368.96|368.81|369.21|369.06|368.96|368.81|229
1628740500000|2021-08-12 03:55:00|369.01|368.86|369.01|368.86|369.06|368.91|368.91|368.76|233
1628740800000|2021-08-12 04:00:00|369.06|368.91|369.06|368.91|369.16|369.01|369.06|368.86|115
1628741100000|2021-08-12 04:05:00|369.11|368.96|369.21|369.06|369.21|369.06|369.11|368.96|108
1628741400000|2021-08-12 04:10:00|369.16|369.01|369.16|369.01|369.21|369.06|369.11|368.96|125
1628741700000|2021-08-12 04:15:00|369.21|369.06|369.36|369.21|369.36|369.21|369.21|369.06|115
1628742000000|2021-08-12 04:20:00|369.31|369.11|369.46|369.31|369.46|369.31|369.26|369.11|239
1628742300000|2021-08-12 04:25:00|369.41|369.26|369.46|369.31|369.46|369.31|369.36|369.21|146
1628742600000|2021-08-12 04:30:00|369.41|369.26|369.31|369.16|369.41|369.26|369.31|369.16|92
1628742900000|2021-08-12 04:35:00|369.21|369.06|369.01|368.86|369.21|369.06|369.01|368.86|154
1628743200000|2021-08-12 04:40:00|368.96|368.81|368.81|368.66|368.96|368.81|368.76|368.61|157
1628743500000|2021-08-12 04:45:00|368.76|368.61|368.86|368.71|368.86|368.71|368.71|368.56|123
1628743800000|2021-08-12 04:50:00|368.81|368.66|368.71|368.56|368.81|368.71|368.66|368.51|82
1628744100000|2021-08-12 04:55:00|368.76|368.61|368.81|368.66|368.81|368.66|368.71|368.56|77
1628744400000|2021-08-12 05:00:00|368.71|368.61|368.66|368.51|368.76|368.61|368.51|368.36|159
1628744700000|2021-08-12 05:05:00|368.71|368.56|368.86|368.71|368.91|368.71|368.61|368.46|79
1628745000000|2021-08-12 05:10:00|368.81|368.66|368.86|368.71|368.96|368.76|368.81|368.61|110
1628745300000|2021-08-12 05:15:00|368.76|368.61|368.66|368.51|368.76|368.61|368.61|368.46|154
1628745600000|2021-08-12 05:20:00|368.71|368.56|368.86|368.71|368.91|368.76|368.71|368.56|147
1628745900000|2021-08-12 05:25:00|368.81|368.66|368.81|368.66|368.81|368.71|368.76|368.61|68
1628746200000|2021-08-12 05:30:00|368.76|368.56|368.71|368.56|368.81|368.66|368.66|368.51|146
1628746500000|2021-08-12 05:35:00|368.66|368.51|368.61|368.46|368.71|368.56|368.56|368.41|112
1628746800000|2021-08-12 05:40:00|368.66|368.51|368.41|368.26|368.66|368.51|368.41|368.26|121
1628747100000|2021-08-12 05:45:00|368.36|368.21|368.51|368.36|368.56|368.41|368.26|368.11|207
1628747400000|2021-08-12 05:50:00|368.46|368.31|368.66|368.51|368.66|368.51|368.46|368.31|101
1628747700000|2021-08-12 05:55:00|368.61|368.46|368.61|368.46|368.71|368.56|368.56|368.41|112
1628748000000|2021-08-12 06:00:00|368.66|368.51|368.61|368.46|368.86|368.71|368.56|368.41|169
1628748300000|2021-08-12 06:05:00|368.66|368.51|368.51|368.36|368.66|368.51|368.46|368.31|115
1628748600000|2021-08-12 06:10:00|368.56|368.41|368.71|368.56|368.76|368.56|368.56|368.41|112
1628748900000|2021-08-12 06:15:00|368.76|368.61|368.71|368.56|368.76|368.61|368.71|368.56|71
1628749200000|2021-08-12 06:20:00|368.61|368.46|368.61|368.46|368.61|368.46|368.46|368.31|142
1628749500000|2021-08-12 06:25:00|368.56|368.41|368.46|368.31|368.56|368.41|368.46|368.31|69
1628749800000|2021-08-12 06:30:00|368.41|368.26|368.41|368.26|368.46|368.31|368.36|368.21|117
1628750100000|2021-08-12 06:35:00|368.46|368.31|368.31|368.16|368.51|368.36|368.31|368.16|100
1628750400000|2021-08-12 06:40:00|368.36|368.21|368.41|368.26|368.41|368.26|368.36|368.21|102
1628750700000|2021-08-12 06:45:00|368.46|368.31|368.36|368.21|368.46|368.31|368.31|368.16|178
1628751000000|2021-08-12 06:50:00|368.41|368.26|368.31|368.16|368.41|368.26|368.26|368.11|125
1628751300000|2021-08-12 06:55:00|368.26|368.11|367.86|367.71|368.26|368.11|367.76|367.61|333
1628751600000|2021-08-12 07:00:00|367.91|367.76|367.81|367.66|368.11|367.96|367.76|367.56|259
1628751900000|2021-08-12 07:05:00|367.86|367.71|367.91|367.76|368.01|367.86|367.81|367.66|149
1628752200000|2021-08-12 07:10:00|367.96|367.81|367.86|367.71|367.96|367.81|367.76|367.61|167
1628752500000|2021-08-12 07:15:00|367.91|367.76|367.76|367.61|367.91|367.76|367.71|367.51|142
1628752800000|2021-08-12 07:20:00|367.81|367.66|367.76|367.61|367.96|367.81|367.76|367.61|253
1628753100000|2021-08-12 07:25:00|367.81|367.66|367.86|367.71|367.91|367.76|367.76|367.61|147
1628753400000|2021-08-12 07:30:00|367.91|367.76|367.76|367.61|367.96|367.81|367.71|367.56|151
1628753700000|2021-08-12 07:35:00|367.71|367.56|367.66|367.51|367.76|367.61|367.66|367.46|135
1628754000000|2021-08-12 07:40:00|367.61|367.46|367.66|367.51|367.66|367.51|367.61|367.46|173
1628754300000|2021-08-12 07:45:00|367.61|367.46|367.76|367.61|367.81|367.66|367.56|367.36|287
1628754600000|2021-08-12 07:50:00|367.71|367.56|367.66|367.51|367.81|367.66|367.61|367.46|202
1628754900000|2021-08-12 07:55:00|367.61|367.46|367.81|367.66|367.81|367.66|367.61|367.46|216
1628755200000|2021-08-12 08:00:00|367.76|367.61|367.66|367.46|367.76|367.61|367.41|367.26|251
1628755500000|2021-08-12 08:05:00|367.61|367.51|367.61|367.41|367.71|367.56|367.51|367.36|209
1628755800000|2021-08-12 08:10:00|367.56|367.46|367.51|367.36|367.66|367.46|367.41|367.26|199
1628756100000|2021-08-12 08:15:00|367.56|367.41|367.76|367.61|367.76|367.61|367.51|367.31|300
1628756400000|2021-08-12 08:20:00|367.81|367.66|367.76|367.61|367.81|367.66|367.71|367.56|165
1628756700000|2021-08-12 08:25:00|367.71|367.56|367.46|367.31|367.71|367.56|367.46|367.31|161
1628757000000|2021-08-12 08:30:00|367.51|367.36|367.66|367.51|367.71|367.56|367.51|367.36|301
1628757300000|2021-08-12 08:35:00|367.71|367.56|367.86|367.66|367.86|367.66|367.66|367.56|164
1628757600000|2021-08-12 08:40:00|367.91|367.71|367.81|367.66|368.01|367.86|367.76|367.61|208
1628757900000|2021-08-12 08:45:00|367.76|367.61|367.81|367.61|367.86|367.71|367.66|367.51|248
1628758200000|2021-08-12 08:50:00|367.76|367.66|368.01|367.86|368.11|367.96|367.71|367.56|318
1628758500000|2021-08-12 08:55:00|367.96|367.81|367.91|367.76|368.11|367.96|367.91|367.71|241
1628758800000|2021-08-12 09:00:00|367.86|367.71|368.16|368.01|368.16|368.01|367.86|367.71|463
1628759100000|2021-08-12 09:05:00|368.21|368.06|367.76|367.61|368.26|368.11|367.71|367.56|377
1628759400000|2021-08-12 09:10:00|367.81|367.66|367.86|367.66|368.11|367.91|367.76|367.56|119
1628759700000|2021-08-12 09:15:00|367.96|367.71|368.06|367.86|368.16|368.01|367.91|367.66|106
1628760000000|2021-08-12 09:20:00|368.31|367.71|368.41|367.81|368.41|367.81|368.31|367.71|0
1628760300000|2021-08-12 09:25:00|368.31|367.71|368.41|367.81|368.41|367.81|368.31|367.71|9
1628760600000|2021-08-12 09:30:00|368.31|367.71|368.31|367.71|368.31|367.71|368.31|367.71|0
1628760900000|2021-08-12 09:35:00|368.41|367.81|368.41|367.81|368.41|367.81|368.31|367.71|0
1628761200000|2021-08-12 09:40:00|368.31|367.71|368.31|367.71|368.41|367.81|368.31|367.71|0
1628761500000|2021-08-12 09:45:00|368.41|367.81|368.31|367.71|368.41|367.81|368.31|367.71|0
1628761800000|2021-08-12 09:50:00|368.41|367.81|368.31|367.71|368.41|367.81|368.31|367.71|0
1628762100000|2021-08-12 09:55:00|368.41|367.81|368.41|367.81|368.41|367.81|368.31|367.71|0
1628762400000|2021-08-12 10:00:00|368.51|367.91|368.41|367.81|368.51|367.91|368.41|367.81|0
1628762700000|2021-08-12 10:05:00|368.31|367.71|368.31|367.71|368.31|367.71|368.31|367.71|0
1628763000000|2021-08-12 10:10:00|368.41|367.81|368.41|367.81|368.41|367.81|368.31|367.71|0
1628763300000|2021-08-12 10:15:00|368.31|367.71|368.31|367.71|368.41|367.81|368.31|367.71|0
1628763600000|2021-08-12 10:20:00|368.41|367.81|368.41|367.81|368.41|367.81|368.31|367.71|0
1628763900000|2021-08-12 10:25:00|368.31|367.71|368.41|367.81|368.41|367.81|368.31|367.71|0
1628764200000|2021-08-12 10:30:00|||||||||3
1628764500000|2021-08-12 10:35:00|368.16|367.86|368.11|367.86|368.16|367.91|368.11|367.86|2
1628764800000|2021-08-12 10:40:00|368.16|367.91|368.11|367.91|368.16|367.96|368.11|367.91|0
1628765100000|2021-08-12 10:45:00|368.16|367.96|368.11|367.91|368.16|367.96|368.11|367.91|0
1628765400000|2021-08-12 10:50:00|368.06|367.96|368.11|367.91|368.11|367.96|368.06|367.91|0
1628765700000|2021-08-12 10:55:00|368.06||368.06||368.11||368.06||2
1628766000000|2021-08-12 11:00:00|368.11|367.96|368.06|367.91|368.16|367.96|368.06|367.91|1
1628766300000|2021-08-12 11:05:00|368.11|367.86|368.01|367.81|368.11|367.91|367.96|367.81|13
1628766600000|2021-08-12 11:10:00|368.06|367.86|368.11|367.96|368.11|367.96|368.06|367.81|7
1628766900000|2021-08-12 11:15:00|368.16|368.01|368.21|368.06|368.21|368.06|368.16|367.96|27
1628767200000|2021-08-12 11:20:00|368.16|368.01|368.11|367.96|368.21|368.01|368.11|367.91|6
1628767500000|2021-08-12 11:25:00|368.06|367.91|368.06|367.86|368.06|367.96|368.06|367.86|0
1628767800000|2021-08-12 11:30:00|||||||||2
1628768400000|2021-08-12 11:40:00|368.01||368.11||368.11||368.01||2
1628768700000|2021-08-12 11:45:00||367.91||367.86||367.91||367.86|0
1628769000000|2021-08-12 11:50:00||367.91||367.86||367.91||367.86|0
1628769600000|2021-08-12 12:00:00||367.96||367.86||367.96||367.86|2
1628769900000|2021-08-12 12:05:00||367.81||367.86||367.86||367.81|2
1628770200000|2021-08-12 12:10:00|368.01|367.81|368.01|367.86|368.01|367.86|368.01|367.81|3
1628770500000|2021-08-12 12:15:00|367.96|367.81|367.96|367.81|368.01|367.81|367.96|367.81|3
1628770800000|2021-08-12 12:20:00|367.91|367.76|367.81|367.66|367.91|367.81|367.81|367.66|5
1628771100000|2021-08-12 12:25:00|367.76|367.61|367.86|367.66|367.86|367.71|367.71|367.51|11
1628771400000|2021-08-12 12:30:00|367.81|367.56|367.66|367.51|367.96|367.81|367.66|367.51|34
1628771700000|2021-08-12 12:35:00|367.71|367.56|367.76|367.61|367.96|367.76|367.66|367.56|57
1628772000000|2021-08-12 12:40:00|367.71|367.56|367.91|367.71|367.91|367.71|367.71|367.56|71
1628772300000|2021-08-12 12:45:00|367.86|367.76|367.81|367.66|367.91|367.76|367.76|367.56|44
1628772600000|2021-08-12 12:50:00|367.86|367.71|367.86|367.71|367.86|367.71|367.81|367.61|8
1628772900000|2021-08-12 12:55:00|367.91|367.76|367.86|367.71|367.91|367.76|367.86|367.71|9
1628773200000|2021-08-12 13:00:00|367.91|367.76|367.91|367.71|367.91|367.76|367.81|367.66|15
1628773500000|2021-08-12 13:05:00|367.86|367.76|367.96|367.76|368.01|367.86|367.86|367.71|17
1628773800000|2021-08-12 13:10:00|367.91|367.81|367.76|367.61|367.91|367.81|367.66|367.51|22
1628774100000|2021-08-12 13:15:00|367.71|367.56|367.86|367.66|367.91|367.66|367.71|367.56|5
1628774400000|2021-08-12 13:20:00|367.91||367.86||367.91||367.86||3
1628774700000|2021-08-12 13:25:00|367.91||367.81||367.91||367.81||4
1628775000000|2021-08-12 13:30:00|367.86|367.61|367.46|367.31|367.91|367.66|367.41|367.26|78
1628775300000|2021-08-12 13:35:00|367.41|367.26|367.31|367.16|367.41|367.31|367.11|366.96|146
1628775600000|2021-08-12 13:40:00|367.36|367.21|367.26|367.11|367.46|367.26|367.26|367.11|61
1628775900000|2021-08-12 13:45:00|367.21|367.06|367.31|367.11|367.46|367.26|367.21|367.06|101
1628776200000|2021-08-12 13:50:00|367.36|367.16|366.86|366.71|367.36|367.16|366.86|366.71|49
1628776500000|2021-08-12 13:55:00|366.91|366.66|367.06|366.86|367.16|366.96|366.86|366.66|43
1628776800000|2021-08-12 14:00:00|367.01|366.81|367.06|366.86|367.06|366.86|366.81|366.66|23
1628777100000|2021-08-12 14:05:00|367.01|366.81|366.86|366.71|367.06|366.86|366.81|366.66|50
1628777400000|2021-08-12 14:10:00|366.91|366.66|366.96|366.81|367.01|366.81|366.86|366.66|14
1628777700000|2021-08-12 14:15:00|366.91|366.76|367.06|366.86|367.11|366.91|366.86|366.71|35
1628778000000|2021-08-12 14:20:00|367.01|366.91|367.11|366.96|367.16|367.01|366.96|366.81|28
1628778300000|2021-08-12 14:25:00|367.16|367.01|367.26|367.06|367.26|367.06|367.11|366.96|22
1628778600000|2021-08-12 14:30:00|367.21|367.01|367.11|366.91|367.26|367.06|367.11|366.91|11
1628778900000|2021-08-12 14:35:00|367.06|366.96|367.16|366.96|367.16|367.01|367.06|366.91|9
1628779200000|2021-08-12 14:40:00|367.21|367.01|367.16|366.96|367.21|367.01|367.11|366.96|7
1628779500000|2021-08-12 14:45:00|367.11|366.91|367.21|367.06|367.21|367.06|367.01|366.86|22
1628779800000|2021-08-12 14:50:00|367.26|367.11|367.26|367.11|367.31|367.16|367.26|367.06|21
1628780100000|2021-08-12 14:55:00|367.31|367.16|367.26|367.11|367.31|367.16|367.16|367.01|29
1628780400000|2021-08-12 15:00:00|367.21|367.06|367.06|366.91|367.26|367.11|367.06|366.86|33
1628780700000|2021-08-12 15:05:00|367.11|366.96|367.06|366.91|367.11|366.96|367.01|366.86|27
1628781000000|2021-08-12 15:10:00|367.11|366.86|367.11|366.91|367.16|366.96|367.06|366.86|2
1628781300000|2021-08-12 15:15:00|367.16|366.96|367.26|367.06|367.31|367.11|367.11|366.91|6
1628781600000|2021-08-12 15:20:00|367.31|367.11|367.31|367.11|367.31|367.16|367.21|367.06|5
1628781900000|2021-08-12 15:25:00|367.26|367.16|367.41|367.21|367.46|367.31|367.26|367.11|10
1628782200000|2021-08-12 15:30:00|367.46|367.16|367.46|367.26|367.51|367.26|367.26|367.11|7
1628782500000|2021-08-12 15:35:00|367.51|367.31|367.56|367.36|367.56|367.36|367.46|367.31|6
1628782800000|2021-08-12 15:40:00|367.51|367.31|367.51|367.36|367.56|367.36|367.46|367.31|12
1628783100000|2021-08-12 15:45:00|367.46|367.31|367.46|367.26|367.46|367.31|367.46|367.26|2
1628783400000|2021-08-12 15:50:00|367.51||367.56||367.56||367.51||7
1628783700000|2021-08-12 15:55:00|367.51||367.46||367.56||367.46||1
1628784000000|2021-08-12 16:00:00|367.51||367.46||367.51||367.46||3
1628784300000|2021-08-12 16:05:00|367.51||367.56||367.56||367.46||2
1628784600000|2021-08-12 16:10:00|367.51|367.31|367.66|367.46|367.71|367.56|367.51|367.31|15
1628784900000|2021-08-12 16:15:00|367.71|367.41|367.66|367.46|367.71|367.46|367.66|367.41|8
1628785200000|2021-08-12 16:20:00|367.61|367.41|367.51|367.36|367.61|367.46|367.51|367.31|12
1628785500000|2021-08-12 16:25:00|367.56|367.31|367.56|367.41|367.66|367.46|367.51|367.31|6
1628785800000|2021-08-12 16:30:00|367.61|367.46|367.51|367.36|367.61|367.46|367.46|367.31|7
1628786100000|2021-08-12 16:35:00|367.46|367.31|367.51|367.36|367.51|367.36|367.46|367.31|6
1628786400000|2021-08-12 16:40:00|367.46|367.26|367.46|367.26|367.46|367.26|367.46|367.26|6
1628786700000|2021-08-12 16:45:00||367.31||367.31||367.31||367.31|0
1628787000000|2021-08-12 16:50:00||367.26||367.26||367.26||367.26|6
1628787300000|2021-08-12 16:55:00||367.21||367.26||367.26||367.21|2
1628787600000|2021-08-12 17:00:00|367.41|367.21|367.36|367.21|367.46|367.26|367.31|367.16|7
1628787900000|2021-08-12 17:05:00|367.31|367.16|367.31|367.06|367.31|367.21|367.21|367.06|27
1628788200000|2021-08-12 17:10:00|367.26|367.11|367.26|367.11|367.31|367.11|367.26|367.11|25
1628788500000|2021-08-12 17:15:00|367.31|367.16|367.31|367.16|367.36|367.21|367.31|367.16|4
1628788800000|2021-08-12 17:20:00|367.36|367.21|367.36|367.21|367.36|367.21|367.31|367.16|8
1628789100000|2021-08-12 17:25:00||367.16||367.21||367.21||367.16|3
1628789400000|2021-08-12 17:30:00|367.31|367.16|367.36|367.21|367.36|367.21|367.31|367.16|3
1628789700000|2021-08-12 17:35:00|367.41|367.26|367.46|367.26|367.46|367.26|367.41|367.26|2
1628790000000|2021-08-12 17:40:00|367.41|367.31|367.46|367.26|367.46|367.31|367.41|367.26|3
1628790600000|2021-08-12 17:50:00|367.51|367.21|367.46|367.26|367.51|367.31|367.46|367.21|6
1628790900000|2021-08-12 17:55:00|367.51|367.31|367.51|367.26|367.51|367.31|367.46|367.26|2
1628791200000|2021-08-12 18:00:00|367.46|367.21|367.46|367.26|367.51|367.26|367.46|367.21|2
1628791500000|2021-08-12 18:05:00|367.41||367.46||367.46||367.41||14
1628791800000|2021-08-12 18:10:00||367.31||367.26||367.31||367.26|3
1628792100000|2021-08-12 18:15:00|367.41|367.31|367.51|367.31|367.51|367.36|367.41|367.31|1
1628792400000|2021-08-12 18:20:00|367.46|367.36|367.51|367.36|367.51|367.36|367.46|367.31|5
1628792700000|2021-08-12 18:25:00|367.46|367.31|367.51|367.26|367.51|367.31|367.46|367.26|5
1628793000000|2021-08-12 18:30:00|367.46||367.46||367.51||367.46||4
1628793300000|2021-08-12 18:35:00|367.51||367.46||367.51||367.46||0
1628793600000|2021-08-12 18:40:00|367.51||367.46||367.51||367.46||2
1628794200000|2021-08-12 18:50:00|367.51|367.21|367.51|367.26|367.51|367.26|367.51|367.21|7
1628794500000|2021-08-12 18:55:00|367.56|367.31|367.46|367.26|367.56|367.41|367.41|367.26|10
1628794800000|2021-08-12 19:00:00|367.41||367.46||367.46||367.41||2
1628795100000|2021-08-12 19:05:00|367.41||367.41||367.46||367.41||0
1628795400000|2021-08-12 19:10:00|||||||||6
1628795700000|2021-08-12 19:15:00|367.46|367.31|367.56|367.41|367.56|367.41|367.46|367.31|3
1628796000000|2021-08-12 19:20:00|367.61|367.46|367.56|367.41|367.61|367.46|367.56|367.41|4
1628796300000|2021-08-12 19:25:00|367.51|367.36|367.61|367.46|367.66|367.46|367.46|367.31|17
1628796600000|2021-08-12 19:30:00|367.66|367.41|367.66|367.51|367.71|367.56|367.56|367.41|7
1628796900000|2021-08-12 19:35:00|367.71|367.56|367.71|367.46|367.71|367.56|367.66|367.46|3
1628797200000|2021-08-12 19:40:00|367.66||367.66||367.66||367.61||0
1628797500000|2021-08-12 19:45:00|367.61|367.36|367.66|367.46|367.66|367.46|367.56|367.36|5
1628797800000|2021-08-12 19:50:00|367.61|367.41|367.66|367.46|367.76|367.46|367.61|367.41|2
1628798100000|2021-08-12 19:55:00|367.61|367.41|367.71|367.51|367.71|367.51|367.56|367.41|9
1628798400000|2021-08-12 20:00:00|367.66|367.46|367.71|367.51|367.76|367.61|367.61|367.46|20
1628798700000|2021-08-12 20:05:00|367.66|367.56|367.71|367.56|367.71|367.56|367.66|367.51|0
1628799000000|2021-08-12 20:10:00|367.66|367.51|367.71|367.51|367.71|367.56|367.66|367.51|0
1628799300000|2021-08-12 20:15:00|367.66||367.71||367.71||367.66||0
1628799600000|2021-08-12 20:20:00|367.66||367.71||367.71||367.66||0
1628799900000|2021-08-12 20:25:00|367.66|367.46|367.66|367.46|367.66|367.46|367.66|367.46|0
1628800200000|2021-08-12 20:30:00|367.71||367.71||367.71||367.71||0
1628800800000|2021-08-12 20:40:00|367.66||367.76||367.81||367.66||4
1628801100000|2021-08-12 20:45:00|367.71|367.51|367.76|367.56|367.81|367.61|367.66|367.51|1
1628801400000|2021-08-12 20:50:00|367.71||367.76||367.76||367.71||0
1628801700000|2021-08-12 20:55:00|367.71|367.46|367.71|367.56|367.76|367.56|367.71|367.46|5
1628802000000|2021-08-12 21:00:00|367.76|367.51|367.76|367.16|367.81|367.51|367.71|367.16|0
1628802600000|2021-08-12 21:10:00|367.41|367.11|367.71|367.11|367.76|367.16|367.41|367.06|3
1628804400000|2021-08-12 21:40:00|367.61|367.01|367.61|367.01|367.61|367.01|367.61|367.01|0
1628804700000|2021-08-12 21:45:00|367.71|367.11|367.71|367.11|367.71|367.11|367.71|367.11|0
1628805600000|2021-08-12 22:00:00|367.61|367.01|367.61|367.01|367.71|367.11|367.61|367.01|0
1628806200000|2021-08-12 22:10:00|367.51|366.91|367.61|367.01|367.61|367.01|367.51|366.91|0
1628806500000|2021-08-12 22:15:00|367.51|366.91|367.61|367.01|367.61|367.01|367.51|366.91|0
1628806800000|2021-08-12 22:20:00|367.51|366.91|367.61|367.01|367.61|367.01|367.51|366.91|0
1628807100000|2021-08-12 22:25:00|367.51|366.91|367.51|366.91|367.61|367.01|367.51|366.91|0
1628807700000|2021-08-12 22:35:00|367.61|367.01|367.61|367.01|367.61|367.01|367.51|366.91|0
1628808900000|2021-08-12 22:55:00|367.51|366.91|367.51|366.91|367.51|366.91|367.51|366.91|0
1628809200000|2021-08-12 23:00:00|367.61|367.01|367.51|366.91|367.61|367.01|367.51|366.91|0
1628809800000|2021-08-12 23:10:00|367.61|367.01|367.61|367.01|367.61|367.01|367.51|366.91|0
1628810100000|2021-08-12 23:15:00|367.51|366.91|367.61|367.01|367.61|367.01|367.51|366.91|0
1628810400000|2021-08-12 23:20:00|367.51|366.91|367.51|366.91|367.61|367.01|367.51|366.91|0
1628810700000|2021-08-12 23:25:00|367.61|367.01|367.61|367.01|367.61|367.01|367.51|366.91|0
1628811000000|2021-08-12 23:30:00|367.51|366.91|367.51|366.91|367.51|366.91|367.51|366.91|0
1628812800000|2021-08-13 00:00:00|367.61|367.01|367.81|367.21|367.81|367.21|367.61|367.01|0
1628813100000|2021-08-13 00:05:00|367.71|367.11|367.71|367.11|367.81|367.21|367.71|367.11|0
1628813400000|2021-08-13 00:10:00|367.81|367.21|367.71|367.11|367.81|367.21|367.71|367.11|0
1628813700000|2021-08-13 00:15:00|367.81|367.21|367.71|367.11|367.81|367.21|367.71|367.11|0
1628814600000|2021-08-13 00:30:00|365.61|365.01|365.51|365.36|365.81|365.61|364.66|364.46|323
1628814900000|2021-08-13 00:35:00|365.56|365.41|365.26|365.06|365.56|365.41|365.06|364.91|247
1628815200000|2021-08-13 00:40:00|365.21|365.01|365.51|365.36|365.51|365.36|365.16|364.96|200
1628815500000|2021-08-13 00:45:00|365.46|365.31|365.06|364.91|365.46|365.31|364.96|364.81|255
1628815800000|2021-08-13 00:50:00|365.11|364.96|365.11|364.96|365.26|365.11|365.06|364.91|169
1628816100000|2021-08-13 00:55:00|365.16|364.91|365.51|365.31|365.56|365.36|364.96|364.81|193
1628816400000|2021-08-13 01:00:00|365.46|365.36|365.66|365.51|366.26|366.11|365.41|365.26|732
1628816700000|2021-08-13 01:05:00|365.61|365.46|365.76|365.61|366.21|366.06|365.61|365.46|301
1628817000000|2021-08-13 01:10:00|365.81|365.56|365.56|365.36|366.06|365.86|365.31|365.11|403
1628817300000|2021-08-13 01:15:00|365.51|365.31|365.36|365.16|365.56|365.36|364.81|364.66|384
1628817600000|2021-08-13 01:20:00|365.31|365.21|365.36|365.16|365.46|365.31|365.11|364.96|159
1628817900000|2021-08-13 01:25:00|365.31|365.11|364.96|364.76|365.36|365.21|364.96|364.76|198
1628818200000|2021-08-13 01:30:00|365.01|364.81|365.41|365.21|365.56|365.41|364.96|364.81|263
1628818500000|2021-08-13 01:35:00|365.46|365.26|365.61|365.46|365.71|365.56|365.21|365.06|207
1628818800000|2021-08-13 01:40:00|365.56|365.41|365.71|365.56|365.76|365.61|365.51|365.36|177
1628819100000|2021-08-13 01:45:00|365.76|365.61|365.51|365.36|365.81|365.61|365.41|365.26|153
1628819400000|2021-08-13 01:50:00|365.46|365.31|365.66|365.51|365.71|365.51|365.41|365.26|119
1628819700000|2021-08-13 01:55:00|365.61|365.46|365.36|365.21|365.61|365.51|365.21|365.06|178
1628820000000|2021-08-13 02:00:00|365.41|365.26|365.61|365.46|365.61|365.46|365.36|365.21|149
1628820300000|2021-08-13 02:05:00|365.66|365.51|365.66|365.51|365.76|365.56|365.56|365.41|142
1628820600000|2021-08-13 02:10:00|365.71|365.56|365.56|365.41|365.71|365.56|365.51|365.36|107
1628820900000|2021-08-13 02:15:00|365.66|365.46|365.76|365.61|365.81|365.66|365.56|365.41|153
1628821200000|2021-08-13 02:20:00|365.71|365.56|365.56|365.41|365.71|365.56|365.46|365.31|81
1628821500000|2021-08-13 02:25:00|365.51|365.36|365.51|365.36|365.56|365.41|365.46|365.31|100
1628821800000|2021-08-13 02:30:00|365.56|365.41|365.36|365.21|365.56|365.41|365.31|365.16|162
1628822100000|2021-08-13 02:35:00|365.41|365.26|365.61|365.46|365.66|365.46|365.41|365.26|71
1628822400000|2021-08-13 02:40:00|365.56|365.41|365.61|365.46|365.61|365.46|365.41|365.26|104
1628822700000|2021-08-13 02:45:00|365.62|365.47|365.58|365.43|365.68|365.53|365.43|365.28|155
1628823000000|2021-08-13 02:50:00|365.53|365.38|365.38|365.23|365.63|365.48|365.38|365.23|170
1628823300000|2021-08-13 02:55:00|365.33|365.18|365.28|365.13|365.33|365.18|365.18|365.03|146
1628823600000|2021-08-13 03:00:00|365.33|365.18|365.68|365.53|365.68|365.53|365.33|365.18|141
1628823900000|2021-08-13 03:05:00|365.63|365.48|365.28|365.13|365.68|365.48|365.28|365.13|125
1628824200000|2021-08-13 03:10:00|365.33|365.18|365.23|365.08|365.33|365.18|365.23|365.08|88
1628824500000|2021-08-13 03:15:00|365.28|365.13|365.38|365.23|365.43|365.28|365.28|365.13|116
1628824800000|2021-08-13 03:20:00|365.33|365.18|365.28|365.13|365.43|365.28|365.28|365.13|152
1628825100000|2021-08-13 03:25:00|365.33|365.18|365.18|365.03|365.38|365.23|365.08|364.93|188
1628825400000|2021-08-13 03:30:00|365.13|364.98|365.23|365.08|365.28|365.13|365.13|364.98|152
1628825700000|2021-08-13 03:35:00|365.18|365.03|364.88|364.68|365.18|365.03|364.73|364.58|344
1628826000000|2021-08-13 03:40:00|364.93|364.73|365.13|364.98|365.13|364.98|364.93|364.73|183
1628826300000|2021-08-13 03:45:00|365.18|365.03|365.18|365.03|365.23|365.08|365.08|364.93|72
1628826600000|2021-08-13 03:50:00|365.23|365.08|365.08|364.93|365.23|365.08|364.98|364.83|92
1628826900000|2021-08-13 03:55:00|365.03|364.88|364.88|364.73|365.03|364.88|364.83|364.68|120
1628827200000|2021-08-13 04:00:00|364.93|364.78|365.08|364.93|365.08|364.93|364.88|364.73|90
1628827500000|2021-08-13 04:05:00|365.13|364.98|365.03|364.88|365.18|364.98|365.03|364.88|78
1628827800000|2021-08-13 04:10:00|364.98|364.83|364.93|364.78|365.03|364.88|364.93|364.78|94
1628828100000|2021-08-13 04:15:00|364.88|364.73|364.53|364.38|364.88|364.73|364.53|364.38|143
1628828400000|2021-08-13 04:20:00|364.58|364.43|364.58|364.43|364.58|364.43|364.58|364.43|94
1628828700000|2021-08-13 04:25:00|364.63|364.48|364.78|364.63|364.83|364.68|364.63|364.48|115
1628829000000|2021-08-13 04:30:00|364.73|364.58|364.73|364.58|364.73|364.58|364.68|364.53|44
1628829300000|2021-08-13 04:35:00|364.78|364.53|364.68|364.53|364.78|364.53|364.68|364.53|53
1628829600000|2021-08-13 04:40:00|364.73|364.58|364.68|364.53|364.73|364.58|364.68|364.53|84
1628829900000|2021-08-13 04:45:00|364.73|364.58|364.73|364.58|364.73|364.58|364.68|364.53|51
1628830200000|2021-08-13 04:50:00|364.78|364.63|364.78|364.63|364.78|364.63|364.78|364.63|28
1628830500000|2021-08-13 04:55:00|364.83|364.68|364.83|364.68|364.83|364.68|364.83|364.68|24
1628830800000|2021-08-13 05:00:00|364.88|364.73|364.93|364.78|364.98|364.83|364.68|364.53|242
1628831100000|2021-08-13 05:05:00|364.98|364.83|364.88|364.73|364.98|364.83|364.78|364.58|86
1628831400000|2021-08-13 05:10:00|364.83|364.68|364.93|364.78|364.93|364.78|364.78|364.63|43
1628831700000|2021-08-13 05:15:00|364.98|364.83|365.03|364.88|365.03|364.88|364.93|364.78|64
1628832000000|2021-08-13 05:20:00|364.98|364.83|365.18|365.03|365.18|365.03|364.98|364.83|57
1628832300000|2021-08-13 05:25:00|365.13|364.98|364.98|364.83|365.18|364.98|364.98|364.83|92
1628832600000|2021-08-13 05:30:00|365.03|364.88|364.98|364.83|365.03|364.88|364.98|364.83|49
1628832900000|2021-08-13 05:35:00|364.93|364.78|364.78|364.63|364.93|364.78|364.73|364.58|116
1628833200000|2021-08-13 05:40:00|364.83|364.68|364.93|364.78|364.93|364.78|364.83|364.68|57
1628833500000|2021-08-13 05:45:00|364.88|364.73|364.88|364.73|364.88|364.78|364.88|364.73|97
1628833800000|2021-08-13 05:50:00|364.93|364.78|364.83|364.68|364.98|364.83|364.83|364.63|123
1628834100000|2021-08-13 05:55:00|364.78|364.63|364.83|364.68|364.93|364.78|364.73|364.58|123
1628834400000|2021-08-13 06:00:00|364.88|364.73|364.78|364.63|364.88|364.73|364.63|364.48|169
1628834700000|2021-08-13 06:05:00|364.83|364.68|364.88|364.73|364.88|364.73|364.78|364.63|52
1628835000000|2021-08-13 06:10:00|364.93|364.78|364.78|364.63|364.93|364.78|364.73|364.58|90
1628835300000|2021-08-13 06:15:00|364.83|364.68|364.78|364.63|364.98|364.83|364.78|364.63|96
1628835600000|2021-08-13 06:20:00|364.73|364.58|364.73|364.53|364.88|364.73|364.73|364.53|114
1628835900000|2021-08-13 06:25:00|364.68|364.48|364.88|364.73|364.88|364.73|364.63|364.48|91
1628836200000|2021-08-13 06:30:00|364.83|364.68|364.88|364.73|364.98|364.83|364.83|364.68|148
1628836500000|2021-08-13 06:35:00|364.93|364.78|364.83|364.68|364.93|364.78|364.73|364.58|86
1628836800000|2021-08-13 06:40:00|364.78|364.63|364.73|364.58|364.88|364.68|364.73|364.58|136
1628837100000|2021-08-13 06:45:00|364.78|364.63|364.88|364.73|364.93|364.78|364.78|364.58|79
1628837400000|2021-08-13 06:50:00|364.93|364.78|364.88|364.73|364.93|364.78|364.83|364.68|88
1628837700000|2021-08-13 06:55:00|364.93|364.78|364.88|364.73|365.03|364.88|364.88|364.73|143
1628838000000|2021-08-13 07:00:00|364.93|364.78|364.98|364.83|364.98|364.83|364.88|364.73|99
1628838300000|2021-08-13 07:05:00|365.03|364.88|365.03|364.88|365.13|364.98|365.03|364.88|120
1628838600000|2021-08-13 07:10:00|365.08|364.93|365.18|365.03|365.23|365.08|365.08|364.93|116
1628838900000|2021-08-13 07:15:00|365.23|365.08|364.98|364.83|365.23|365.08|364.93|364.73|267
1628839200000|2021-08-13 07:20:00|365.03|364.88|365.08|364.93|365.13|364.98|365.03|364.88|63
1628839500000|2021-08-13 07:25:00|365.13|364.98|365.23|365.08|365.23|365.08|365.03|364.88|130
1628839800000|2021-08-13 07:30:00|365.28|365.13|365.23|365.08|365.28|365.13|365.18|365.03|120
1628840100000|2021-08-13 07:35:00|365.28|365.13|365.23|365.08|365.28|365.13|365.18|365.03|75
1628840400000|2021-08-13 07:40:00|365.28|365.13|365.28|365.13|365.38|365.23|365.28|365.13|114
1628840700000|2021-08-13 07:45:00|365.33|365.18|365.18|365.03|365.33|365.18|365.08|364.93|211
1628841000000|2021-08-13 07:50:00|365.23|365.08|365.18|365.03|365.28|365.13|365.18|365.03|102
1628841300000|2021-08-13 07:55:00|365.23|365.08|365.13|364.98|365.23|365.08|365.08|364.93|140
1628841600000|2021-08-13 08:00:00|365.18|365.03|365.08|364.93|365.28|365.13|365.03|364.88|208
1628841900000|2021-08-13 08:05:00|365.13|364.98|365.13|364.98|365.23|365.08|365.08|364.93|115
1628842200000|2021-08-13 08:10:00|365.18|365.03|365.28|365.13|365.28|365.13|365.13|364.98|117
1628842500000|2021-08-13 08:15:00|365.23|365.08|365.23|365.08|365.28|365.13|365.18|365.03|77
1628842800000|2021-08-13 08:20:00|365.28|365.13|365.28|365.13|365.28|365.13|365.28|365.13|38
1628843100000|2021-08-13 08:25:00|365.23|365.08|365.18|365.03|365.23|365.08|365.18|365.03|116
1628843400000|2021-08-13 08:30:00|365.13|364.98|365.08|364.93|365.13|364.98|365.08|364.93|126
1628843700000|2021-08-13 08:35:00|365.13|364.98|365.08|364.93|365.18|365.03|364.98|364.83|186
1628844000000|2021-08-13 08:40:00|365.13|364.98|365.23|365.08|365.23|365.08|365.13|364.98|147
1628844300000|2021-08-13 08:45:00|365.28|365.13|365.38|365.23|365.48|365.33|365.28|365.08|146
1628844600000|2021-08-13 08:50:00|365.33|365.18|365.43|365.28|365.48|365.33|365.33|365.18|199
1628844900000|2021-08-13 08:55:00|365.48|365.33|365.58|365.43|365.58|365.43|365.43|365.28|373
1628845200000|2021-08-13 09:00:00|364.54|364.39|364.79|364.59|364.79|364.64|364.54|364.39|791
1628845500000|2021-08-13 09:05:00|364.74|364.64|364.49|364.29|364.84|364.69|364.44|364.29|248
1628845800000|2021-08-13 09:10:00|364.44|364.34|364.49|364.34|364.69|364.49|364.44|364.24|136
1628846100000|2021-08-13 09:15:00|364.54|364.39|364.44|364.19|364.64|364.44|364.39|364.19|78
1628846400000|2021-08-13 09:20:00|364.64|364.04|364.54|363.94|364.64|364.04|364.44|363.84|0
1628846700000|2021-08-13 09:25:00|364.44|363.84|364.54|363.94|364.64|364.04|364.44|363.84|0
1628847000000|2021-08-13 09:30:00|364.64|364.04|364.64|364.04|364.64|364.04|364.54|363.94|0
1628847300000|2021-08-13 09:35:00|364.54|363.94|364.54|363.94|364.64|364.04|364.54|363.94|0
1628847900000|2021-08-13 09:45:00|364.64|364.04|364.64|364.04|364.64|364.04|364.64|364.04|0
1628848200000|2021-08-13 09:50:00|364.39|364.14|364.39|364.14|364.44|364.19|364.29|364.04|2
1628848500000|2021-08-13 09:55:00|364.44|364.19|364.54|364.29|364.54|364.29|364.39|364.14|18
1628848800000|2021-08-13 10:00:00|364.49|364.24|364.39|364.14|364.54|364.29|364.34|364.09|6
1628849100000|2021-08-13 10:05:00|364.34|364.09|364.29|364.04|364.39|364.19|364.24|364.04|5
1628849400000|2021-08-13 10:10:00|364.34|364.09|364.34|364.09|364.34|364.09|364.19|364.04|1
1628849700000|2021-08-13 10:15:00|364.29|364.04|364.39|364.14|364.39|364.14|364.29|364.04|2
1628850000000|2021-08-13 10:20:00||364.19||364.19||364.19||364.19|0
1628850300000|2021-08-13 10:25:00|364.44||364.39||364.44||364.39||1
1628850600000|2021-08-13 10:30:00|364.44||364.44||364.44||364.34||4
1628850900000|2021-08-13 10:35:00|364.39|364.14|364.34|364.19|364.39|364.19|364.24|364.09|11
1628851200000|2021-08-13 10:40:00|364.39|364.24|364.34|364.14|364.44|364.24|364.34|364.14|1
1628851500000|2021-08-13 10:45:00|364.29|364.19|364.29|364.14|364.34|364.19|364.29|364.09|2
1628851800000|2021-08-13 10:50:00|364.24|364.09|364.29|364.09|364.29|364.14|364.24|364.09|0
1628852100000|2021-08-13 10:55:00|364.24|364.14|364.19|363.99|364.29|364.14|364.19|363.99|1
1628852400000|2021-08-13 11:00:00|364.14|363.94|364.09|363.94|364.19|363.94|364.09|363.89|9
1628852700000|2021-08-13 11:05:00|364.14|363.99|364.09|363.94|364.14|363.99|364.09|363.89|1
1628853000000|2021-08-13 11:10:00|364.04|363.89|363.99|363.79|364.04|363.94|363.99|363.79|12
1628853300000|2021-08-13 11:15:00|364.04|363.84|364.09|363.94|364.09|363.94|363.94|363.84|15
1628853600000|2021-08-13 11:20:00|364.14|363.89|364.19|363.99|364.19|363.99|364.04|363.89|11
1628853900000|2021-08-13 11:25:00|364.09|363.94|364.24|364.09|364.24|364.09|364.09|363.94|16
1628854200000|2021-08-13 11:30:00|364.29|364.14|364.19|364.04|364.29|364.14|364.19|364.04|13
1628854500000|2021-08-13 11:35:00|364.24|364.09|364.19|364.04|364.24|364.09|364.09|363.94|14
1628854800000|2021-08-13 11:40:00||363.99||363.99||364.04||363.99|0
1628855700000|2021-08-13 11:55:00|364.24|364.04|364.19|364.04|364.29|364.14|364.19|364.04|11
1628856000000|2021-08-13 12:00:00|364.24|364.09|364.34|364.19|364.34|364.19|364.24|364.09|9
1628856300000|2021-08-13 12:05:00|364.29|364.14|364.24|364.04|364.29|364.14|364.24|364.04|4
1628856600000|2021-08-13 12:10:00|364.19|364.09|364.29|364.14|364.29|364.14|364.19|363.99|7
1628856900000|2021-08-13 12:15:00|364.34|364.19|364.29|364.09|364.39|364.19|364.24|364.09|5
1628857200000|2021-08-13 12:20:00|364.24|364.14|364.39|364.19|364.39|364.19|364.24|364.14|1
1628857500000|2021-08-13 12:25:00|364.44|364.24|364.54|364.29|364.54|364.34|364.44|364.24|0
1628857800000|2021-08-13 12:30:00|364.49|364.34|364.59|364.39|364.64|364.39|364.49|364.29|4
1628858100000|2021-08-13 12:35:00|364.64|364.49|364.74|364.54|364.74|364.59|364.59|364.39|7
1628858400000|2021-08-13 12:40:00|364.69|364.59|364.59|364.39|364.69|364.59|364.59|364.39|4
1628858700000|2021-08-13 12:45:00|364.54|364.44|364.64|364.49|364.64|364.49|364.54|364.44|8
1628859000000|2021-08-13 12:50:00|364.59|364.44|364.64|364.49|364.69|364.49|364.59|364.44|21
1628859600000|2021-08-13 13:00:00|364.59|364.44|364.64|364.44|364.64|364.49|364.54|364.39|30
1628859900000|2021-08-13 13:05:00|364.74|364.49|364.69|364.54|364.74|364.59|364.64|364.49|5
1628860200000|2021-08-13 13:10:00|364.64|364.49|364.64|364.49|364.69|364.54|364.64|364.49|1
1628860500000|2021-08-13 13:15:00|364.69|364.54|364.79|364.59|364.79|364.59|364.64|364.49|4
1628860800000|2021-08-13 13:20:00|364.74|364.64|364.79|364.59|364.79|364.64|364.74|364.59|2
1628861100000|2021-08-13 13:25:00|364.84|364.64|364.79|364.59|364.89|364.74|364.79|364.59|6
1628861400000|2021-08-13 13:30:00|364.74|364.54|364.54|364.39|364.79|364.59|364.49|364.29|11
1628861700000|2021-08-13 13:35:00|364.49|364.34|364.29|364.14|364.49|364.39|364.19|364.04|20
1628862000000|2021-08-13 13:40:00|364.34|364.09|364.39|364.24|364.59|364.39|364.29|364.09|22
1628862300000|2021-08-13 13:45:00|364.44|364.29|364.64|364.44|364.69|364.54|364.44|364.24|20
1628862600000|2021-08-13 13:50:00|364.59|364.39|364.29|364.09|364.59|364.39|364.29|364.09|4
1628862900000|2021-08-13 13:55:00|364.24|364.04|364.39|364.19|364.54|364.34|364.24|364.04|8
1628863200000|2021-08-13 14:00:00|364.44|364.14|364.39|364.19|364.49|364.34|364.29|364.14|11
1628863500000|2021-08-13 14:05:00|364.44|364.14|364.49|364.19|364.49|364.19|364.39|364.14|1
1628863800000|2021-08-13 14:10:00|364.54|364.24|364.59|364.24|364.59|364.39|364.54|364.24|2
1628864100000|2021-08-13 14:15:00|364.64|364.29|364.74|364.54|364.79|364.54|364.64|364.24|14
1628864400000|2021-08-13 14:20:00|364.79|364.59|364.79|364.59|364.79|364.59|364.69|364.54|15
1628864700000|2021-08-13 14:25:00|364.74|364.54|364.49|364.34|364.74|364.54|364.44|364.29|24
1628865000000|2021-08-13 14:30:00|364.44|364.29|364.39|364.24|364.44|364.34|364.39|364.24|12
1628865300000|2021-08-13 14:35:00|364.44|364.29|364.34|364.19|364.44|364.29|364.34|364.19|10
1628865600000|2021-08-13 14:40:00|364.29|364.14|364.24|364.09|364.34|364.14|364.24|364.09|18
1628865900000|2021-08-13 14:45:00|364.29|364.14|364.34|364.19|364.49|364.29|364.24|364.09|17
1628866200000|2021-08-13 14:50:00|364.29|364.14|364.24|364.04|364.34|364.19|364.24|363.99|37
1628866500000|2021-08-13 14:55:00|364.29|363.99|364.19|364.04|364.29|364.09|364.14|363.99|6
1628866800000|2021-08-13 15:00:00|364.24|364.09|364.29|364.09|364.29|364.09|364.04|363.84|43
1628867100000|2021-08-13 15:05:00|364.24|364.14|364.29|364.09|364.34|364.19|364.24|364.04|14
1628867400000|2021-08-13 15:10:00|364.34|364.14|364.39|364.19|364.44|364.29|364.29|364.09|4
1628867700000|2021-08-13 15:15:00|364.44|364.14|364.39|364.14|364.44|364.19|364.39|364.14|1
1628868000000|2021-08-13 15:20:00|364.44|364.09|364.44|364.19|364.49|364.19|364.44|364.09|6
1628868300000|2021-08-13 15:25:00|364.49||364.49||364.49||364.44||1
1628868600000|2021-08-13 15:30:00|364.54|364.39|364.64|364.44|364.64|364.49|364.54|364.39|11
1628868900000|2021-08-13 15:35:00|364.59||364.64||364.64||364.59||1
1628869200000|2021-08-13 15:40:00|364.59|364.39|364.54|364.34|364.64|364.39|364.44|364.29|15
1628869500000|2021-08-13 15:45:00|364.49|364.39|364.34|364.14|364.54|364.39|364.34|364.14|11
1628869800000|2021-08-13 15:50:00|364.39|364.19|364.49|364.34|364.49|364.34|364.39|364.14|21
1628870100000|2021-08-13 15:55:00|364.44|364.29|364.54|364.34|364.54|364.34|364.44|364.24|17
1628870400000|2021-08-13 16:00:00|364.49|364.39|364.44|364.24|364.49|364.39|364.44|364.24|6
1628870700000|2021-08-13 16:05:00|364.49|364.29|364.49|364.29|364.49|364.29|364.44|364.24|3
1628871000000|2021-08-13 16:10:00|364.54|364.34|364.54|364.39|364.54|364.39|364.49|364.34|6
1628871300000|2021-08-13 16:15:00|364.49|364.34|364.44|364.29|364.49|364.34|364.44|364.29|6
1628871600000|2021-08-13 16:20:00|364.49|364.34|364.44|364.29|364.54|364.39|364.44|364.24|4
1628871900000|2021-08-13 16:25:00|364.49|364.24|364.49|364.24|364.49|364.29|364.44|364.24|12
1628872200000|2021-08-13 16:30:00|364.44|364.19|364.34|364.14|364.49|364.19|364.34|364.14|3
1628872500000|2021-08-13 16:35:00|364.39|364.19|364.34|364.19|364.39|364.19|364.34|364.14|3
1628872800000|2021-08-13 16:40:00|364.39|364.14|364.24|364.09|364.39|364.19|364.19|364.04|61
1628873100000|2021-08-13 16:45:00|364.29|364.14|364.39|364.24|364.39|364.24|364.24|364.09|56
1628873400000|2021-08-13 16:50:00|364.34|364.19|364.34|364.19|364.34|364.24|364.34|364.14|2
1628873700000|2021-08-13 16:55:00|364.39|364.24|364.39|364.24|364.39|364.24|364.34|364.19|10
1628874000000|2021-08-13 17:00:00|364.34|364.19|364.24|364.09|364.34|364.24|364.24|364.09|15
1628874300000|2021-08-13 17:05:00|364.19|364.04|364.14|363.94|364.19|364.04|364.14|363.94|21
1628874600000|2021-08-13 17:10:00|364.09|363.89|363.99|363.74|364.09|363.89|363.99|363.74|34
1628874900000|2021-08-13 17:15:00|364.04||364.04||364.04||363.99||12
1628875200000|2021-08-13 17:20:00|363.99|363.79|364.04|363.79|364.04|363.79|363.99|363.79|7
1628875500000|2021-08-13 17:25:00|363.99|363.74|363.99|363.74|364.04|363.74|363.94|363.74|7
1628875800000|2021-08-13 17:30:00|363.94|363.79|364.04|363.89|364.04|363.89|363.94|363.79|20
1628876100000|2021-08-13 17:35:00|364.09|363.94|364.09|363.94|364.09|363.94|364.04|363.89|7
1628876400000|2021-08-13 17:40:00|364.14|363.89|364.09|363.89|364.14|363.94|363.99|363.84|20
1628876700000|2021-08-13 17:45:00|364.14|363.94|364.14|363.99|364.19|364.04|364.09|363.94|1
1628877000000|2021-08-13 17:50:00|364.09|363.94|364.09|363.94|364.09|363.99|364.04|363.89|4
1628877300000|2021-08-13 17:55:00|364.14|363.89|364.09|363.89|364.14|363.94|364.04|363.84|5
1628877600000|2021-08-13 18:00:00|364.04|363.94|364.14|363.94|364.14|363.94|364.04|363.84|2
1628877900000|2021-08-13 18:05:00|364.09|363.89|364.09|363.84|364.14|363.94|363.99|363.84|12
1628878200000|2021-08-13 18:10:00|364.04|363.89|364.14|363.94|364.14|363.99|363.99|363.89|2
1628878500000|2021-08-13 18:15:00|364.09|363.99|364.14|363.94|364.14|363.99|364.09|363.94|1
1628878800000|2021-08-13 18:20:00|364.09|363.89|364.04|363.84|364.14|363.89|363.99|363.84|1
1628879100000|2021-08-13 18:25:00|363.99|363.89|364.04|363.84|364.04|363.89|363.99|363.84|2
1628879400000|2021-08-13 18:30:00|363.99||364.04||364.04||363.99||0
1628879700000|2021-08-13 18:35:00|363.99|363.89|363.99|363.84|364.04|363.89|363.99|363.84|3
1628880000000|2021-08-13 18:40:00|363.94|363.79|363.89|363.74|363.99|363.79|363.84|363.69|24
1628880300000|2021-08-13 18:45:00|363.94|363.69|363.99|363.79|363.99|363.84|363.89|363.69|21
1628880600000|2021-08-13 18:50:00|363.94|363.84|363.99|363.84|363.99|363.84|363.89|363.74|10
1628880900000|2021-08-13 18:55:00|364.04|363.89|363.94|363.79|364.04|363.89|363.94|363.79|11
1628881200000|2021-08-13 19:00:00|363.99|363.84|364.04|363.84|364.04|363.89|363.94|363.79|1
1628881500000|2021-08-13 19:05:00|363.99|363.79|364.04|363.84|364.09|363.84|363.99|363.79|10
1628881800000|2021-08-13 19:10:00|363.99|363.79|364.04|363.84|364.04|363.89|363.99|363.79|1
1628882100000|2021-08-13 19:15:00|363.99|363.79|363.99|363.84|364.04|363.84|363.99|363.79|0
1628882400000|2021-08-13 19:20:00|364.04||364.04||364.04||363.99||1
1628882700000|2021-08-13 19:25:00|363.99|363.79|363.99|363.79|364.04|363.79|363.99|363.79|0
1628883300000|2021-08-13 19:35:00|364.04|363.84|363.99|363.79|364.04|363.89|363.99|363.79|0
1628883600000|2021-08-13 19:40:00|364.04|363.84|363.99|363.79|364.04|363.84|363.99|363.79|0
1628883900000|2021-08-13 19:45:00|364.04|363.84|363.99|363.79|364.04|363.84|363.99|363.79|1
1628884200000|2021-08-13 19:50:00|364.04|363.84|363.99|363.74|364.04|363.84|363.99|363.74|2
1628884500000|2021-08-13 19:55:00|364.04|363.79|363.99|363.69|364.09|363.79|363.99|363.64|46
1628884800000|2021-08-13 20:00:00|364.04|363.64|363.99|363.79|364.04|363.79|363.94|363.64|10
1628885100000|2021-08-13 20:05:00|363.94|363.74|363.94|363.74|363.99|363.74|363.94|363.74|5
1628885400000|2021-08-13 20:10:00||363.69||363.69||363.74||363.69|2
1628885700000|2021-08-13 20:15:00|363.99|363.64|363.94|363.64|363.99|363.64|363.94|363.64|1
1628886000000|2021-08-13 20:20:00|363.89||363.89||363.89||363.89||1
1628886300000|2021-08-13 20:25:00|363.84||363.84||363.84||363.84||2
1628886600000|2021-08-13 20:30:00|363.89|363.69|363.89|363.69|363.89|363.69|363.89|363.69|2
1628886900000|2021-08-13 20:35:00|363.94|363.74|363.94|363.74|363.94|363.79|363.94|363.74|8
1628887200000|2021-08-13 20:40:00|363.99|363.79|364.04|363.79|364.04|363.79|363.99|363.74|0
1628887500000|2021-08-13 20:45:00|363.99|363.74|363.99|363.74|363.99|363.79|363.94|363.69|0
1628888100000|2021-08-13 20:55:00|363.59|363.59|363.59|363.29|363.59|363.59|363.59|363.29|61
1629064800000|2021-08-15 22:00:00|363.54|362.94|363.54|362.94|363.54|362.94|363.44|362.84|0
1629065100000|2021-08-15 22:05:00|363.64|363.04|363.54|362.94|363.64|363.04|363.54|362.94|0
1629065400000|2021-08-15 22:10:00|363.64|363.04|363.64|363.04|363.64|363.04|363.54|362.94|0
1629065700000|2021-08-15 22:15:00|363.54|362.94|363.54|362.94|363.64|363.04|363.54|362.94|0
1629066000000|2021-08-15 22:20:00|363.64|363.04|363.64|363.04|363.64|363.04|363.54|362.94|0
1629066300000|2021-08-15 22:25:00|363.54|362.94|363.54|362.94|363.64|363.04|363.54|362.94|0
1629066600000|2021-08-15 22:30:00|363.64|363.04|363.64|363.04|363.64|363.04|363.64|363.04|0
1629067200000|2021-08-15 22:40:00|363.74|363.14|363.64|363.04|363.74|363.14|363.64|363.04|0
1629067800000|2021-08-15 22:50:00|363.74|363.14|363.74|363.14|363.74|363.14|363.64|363.04|0
1629068100000|2021-08-15 22:55:00|363.64|363.04|363.64|363.04|363.74|363.14|363.64|363.04|0
1629068400000|2021-08-15 23:00:00|363.74|363.14|363.64|363.04|363.74|363.14|363.64|363.04|0
1629068700000|2021-08-15 23:05:00|363.74|363.14|363.74|363.14|363.74|363.14|363.74|363.14|0
1629069300000|2021-08-15 23:15:00|363.64|363.04|363.74|363.14|363.74|363.14|363.64|363.04|0
1629069900000|2021-08-15 23:25:00|363.64|363.04|363.74|363.14|363.74|363.14|363.64|363.04|0
1629070200000|2021-08-15 23:30:00|363.64|363.04|363.74|363.14|363.74|363.14|363.64|363.04|0
1629070500000|2021-08-15 23:35:00|363.64|363.04|363.64|363.04|363.74|363.14|363.64|363.04|0
1629071100000|2021-08-15 23:45:00|363.74|363.14|363.64|363.04|363.74|363.14|363.64|363.04|0
1629071400000|2021-08-15 23:50:00|363.74|363.14|363.74|363.14|363.74|363.14|363.64|363.04|0
1629071700000|2021-08-15 23:55:00|363.64|363.04|363.74|363.14|363.74|363.14|363.64|363.04|0
1629072000000|2021-08-16 00:00:00|364.24|363.64|363.94|363.34|364.24|363.64|363.94|363.34|0
1629072300000|2021-08-16 00:05:00|363.84|363.24|363.84|363.24|363.94|363.34|363.84|363.24|0
1629072600000|2021-08-16 00:10:00|363.94|363.34|363.84|363.24|363.94|363.34|363.84|363.24|0
1629072900000|2021-08-16 00:15:00|363.24|362.64|363.84|363.24|363.84|363.24|363.24|362.64|0
1629073800000|2021-08-16 00:30:00|362.79|362.49|362.64|362.49|362.89|362.74|361.99|361.79|639
1629074100000|2021-08-16 00:35:00|362.59|362.44|361.84|361.69|362.59|362.44|361.64|361.49|487
1629074400000|2021-08-16 00:40:00|361.79|361.64|361.64|361.49|361.89|361.74|361.49|361.34|231
1629074700000|2021-08-16 00:45:00|361.69|361.54|361.69|361.54|361.79|361.64|361.49|361.34|152
1629075000000|2021-08-16 00:50:00|361.74|361.59|361.49|361.34|361.84|361.69|361.49|361.34|131
1629075300000|2021-08-16 00:55:00|361.54|361.39|361.84|361.64|362.09|361.94|361.54|361.39|218
1629075600000|2021-08-16 01:00:00|361.89|361.69|362.04|361.89|362.59|362.44|361.64|361.44|686
1629075900000|2021-08-16 01:05:00|361.99|361.84|362.39|362.24|362.79|362.59|361.79|361.59|339
1629076200000|2021-08-16 01:10:00|362.34|362.19|362.19|361.99|362.54|362.39|361.99|361.84|298
1629076500000|2021-08-16 01:15:00|362.14|361.94|362.39|362.19|362.74|362.54|362.04|361.89|317
1629076800000|2021-08-16 01:20:00|362.34|362.14|362.49|362.34|362.54|362.39|362.29|362.09|202
1629077100000|2021-08-16 01:25:00|362.44|362.29|362.74|362.59|362.94|362.79|362.39|362.24|201
1629077400000|2021-08-16 01:30:00|362.69|362.54|362.54|362.39|363.14|362.94|362.54|362.34|254
1629077700000|2021-08-16 01:35:00|362.49|362.34|362.94|362.74|362.99|362.79|362.29|362.09|241
1629078000000|2021-08-16 01:40:00|362.89|362.79|363.44|363.29|363.49|363.34|362.89|362.74|223
1629078300000|2021-08-16 01:45:00|363.39|363.24|363.54|363.39|363.59|363.44|363.14|362.94|184
1629078600000|2021-08-16 01:50:00|363.49|363.34|363.59|363.44|363.79|363.64|363.39|363.19|173
1629078900000|2021-08-16 01:55:00|363.54|363.39|363.69|363.49|363.89|363.69|363.34|363.19|134
1629079200000|2021-08-16 02:00:00|363.64|363.44|363.14|362.99|363.69|363.54|362.99|362.84|328
1629079500000|2021-08-16 02:05:00|363.19|363.04|363.14|362.94|363.54|363.34|363.14|362.94|97
1629079800000|2021-08-16 02:10:00|363.09|362.99|363.09|362.89|363.29|363.14|362.99|362.79|106
1629080100000|2021-08-16 02:15:00|363.14|362.94|363.04|362.84|363.29|363.14|362.99|362.84|144
1629080400000|2021-08-16 02:20:00|362.99|362.79|363.09|362.94|363.19|363.04|362.69|362.54|203
1629080700000|2021-08-16 02:25:00|363.04|362.89|363.14|362.99|363.19|362.99|362.94|362.79|105
1629081000000|2021-08-16 02:30:00|363.19|362.94|363.19|363.04|363.29|363.14|362.99|362.79|146
1629081300000|2021-08-16 02:35:00|363.14|362.99|363.34|363.19|363.39|363.24|363.09|362.89|129
1629081600000|2021-08-16 02:40:00|363.29|363.14|363.29|363.14|363.49|363.34|363.24|363.09|130
1629081900000|2021-08-16 02:45:00|363.24|363.09|363.54|363.39|363.64|363.49|363.24|363.09|162
1629082200000|2021-08-16 02:50:00|363.59|363.34|363.59|363.44|363.59|363.44|363.49|363.29|98
1629082500000|2021-08-16 02:55:00|363.64|363.49|363.79|363.64|363.84|363.69|363.59|363.49|101
1629082800000|2021-08-16 03:00:00|363.84|363.69|363.99|363.84|364.04|363.89|363.84|363.69|156
1629083100000|2021-08-16 03:05:00|364.04|363.89|363.69|363.54|364.04|363.89|363.69|363.54|123
1629083400000|2021-08-16 03:10:00|363.74|363.59|363.79|363.64|363.89|363.74|363.74|363.59|162
1629083700000|2021-08-16 03:15:00|363.84|363.69|363.74|363.59|364.09|363.94|363.74|363.59|153
1629084000000|2021-08-16 03:20:00|363.69|363.54|363.85|363.7|363.99|363.84|363.64|363.49|143
1629084300000|2021-08-16 03:25:00|363.8|363.65|363.75|363.6|363.8|363.7|363.6|363.45|132
1629084600000|2021-08-16 03:30:00|363.8|363.65|363.85|363.65|363.95|363.75|363.7|363.55|143
1629084900000|2021-08-16 03:35:00|363.9|363.7|363.85|363.7|363.95|363.75|363.75|363.6|76
1629085200000|2021-08-16 03:40:00|363.9|363.75|363.8|363.65|364|363.85|363.8|363.65|157
1629085500000|2021-08-16 03:45:00|363.85|363.7|363.95|363.8|364|363.85|363.8|363.65|157
1629085800000|2021-08-16 03:50:00|364|363.75|364|363.8|364|363.85|363.85|363.65|70
1629086100000|2021-08-16 03:55:00|363.95|363.85|363.9|363.7|364|363.85|363.85|363.7|58
1629086400000|2021-08-16 04:00:00|363.85|363.65|363.7|363.55|363.9|363.7|363.6|363.4|82
1629086700000|2021-08-16 04:05:00|363.75|363.5|363.8|363.65|363.8|363.65|363.6|363.4|41
1629087000000|2021-08-16 04:10:00|363.75|363.6|363.85|363.7|363.85|363.7|363.7|363.55|45
1629087300000|2021-08-16 04:15:00|363.9|363.75|364|363.85|364|363.85|363.85|363.7|78
1629087600000|2021-08-16 04:20:00|363.95|363.8|363.9|363.75|364|363.8|363.85|363.7|58
1629087900000|2021-08-16 04:25:00|363.95|363.7|364.05|363.9|364.05|363.9|363.95|363.7|63
1629088200000|2021-08-16 04:30:00|364.1|363.95|364.2|364.05|364.25|364.05|364.1|363.95|112
1629088500000|2021-08-16 04:35:00|364.25|364|364.3|364.15|364.3|364.15|364.2|364|52
1629088800000|2021-08-16 04:40:00|364.35|364.2|364.3|364.1|364.35|364.2|364.2|364|88
1629089100000|2021-08-16 04:45:00|364.35|364.15|364.3|364.15|364.35|364.2|364.25|364.05|81
1629089400000|2021-08-16 04:50:00|364.25|364.1|364.3|364.15|364.35|364.2|364.05|363.9|78
1629089700000|2021-08-16 04:55:00|364.35|364.1|364.15|364|364.35|364.15|364.15|364|61
1629090000000|2021-08-16 05:00:00|364.05|363.95|364.3|364.15|364.4|364.25|364|363.8|247
1629090300000|2021-08-16 05:05:00|364.35|364.2|364.3|364.15|364.35|364.2|364.15|363.95|164
1629090600000|2021-08-16 05:10:00|364.35|364.2|364.4|364.25|364.45|364.3|364.2|364.05|93
1629090900000|2021-08-16 05:15:00|364.35|364.2|364.35|364.2|364.5|364.35|364.35|364.2|97
1629091200000|2021-08-16 05:20:00|364.4|364.25|364.15|363.95|364.4|364.25|364.15|363.95|82
1629091500000|2021-08-16 05:25:00|364.1|364|364.15|363.95|364.25|364.1|364.1|363.95|53
1629091800000|2021-08-16 05:30:00|364.1|363.9|363.9|363.75|364.15|363.9|363.9|363.75|46
1629092100000|2021-08-16 05:35:00|363.95|363.8|363.95|363.75|364|363.85|363.9|363.7|73
1629092400000|2021-08-16 05:40:00|363.9|363.7|363.75|363.6|363.95|363.75|363.75|363.55|91
1629092700000|2021-08-16 05:45:00|363.8|363.65|363.65|363.5|363.8|363.65|363.65|363.5|66
1629093000000|2021-08-16 05:50:00|363.7|363.55|363.7|363.55|363.8|363.65|363.65|363.45|53
1629093300000|2021-08-16 05:55:00|363.65|363.5|363.65|363.5|363.7|363.55|363.6|363.4|57
1629093600000|2021-08-16 06:00:00|363.7|363.55|363.8|363.65|363.8|363.65|363.65|363.5|71
1629093900000|2021-08-16 06:05:00|363.75|363.6|363.55|363.35|363.75|363.6|363.5|363.35|104
1629094200000|2021-08-16 06:10:00|363.5|363.3|363.4|363.25|363.55|363.4|363.35|363.2|145
1629094500000|2021-08-16 06:15:00|363.45|363.3|363.5|363.35|363.7|363.5|363.45|363.3|97
1629094800000|2021-08-16 06:20:00|363.55|363.4|363.5|363.3|363.6|363.45|363.45|363.3|63
1629095100000|2021-08-16 06:25:00|363.45|363.35|363.5|363.35|363.65|363.5|363.45|363.3|67
1629095400000|2021-08-16 06:30:00|363.45|363.3|363.5|363.35|363.6|363.4|363.4|363.25|76
1629095700000|2021-08-16 06:35:00|363.55|363.4|363.45|363.3|363.55|363.4|363.45|363.25|46
1629096000000|2021-08-16 06:40:00|363.5|363.35|363.6|363.45|363.65|363.5|363.45|363.3|83
1629096300000|2021-08-16 06:45:00|363.55|363.4|363.35|363.2|363.6|363.45|363.35|363.2|151
1629096600000|2021-08-16 06:50:00|363.4|363.25|363.45|363.3|363.5|363.35|363.35|363.2|91
1629096900000|2021-08-16 06:55:00|363.4|363.25|363.45|363.3|363.6|363.45|363.4|363.25|85
1629097200000|2021-08-16 07:00:00|363.5|363.35|363.65|363.5|363.7|363.55|363.45|363.3|254
1629097500000|2021-08-16 07:05:00|363.55|363.35|363.55|363.4|363.6|363.4|363.4|363.2|207
1629097800000|2021-08-16 07:10:00|363.6|363.45|363.8|363.65|363.9|363.7|363.55|363.4|216
1629098100000|2021-08-16 07:15:00|363.85|363.7|364.15|364|364.15|364|363.8|363.6|320
1629098400000|2021-08-16 07:20:00|364.2|364.05|364.25|364.1|364.45|364.3|364.2|364|472
1629098700000|2021-08-16 07:25:00|364.3|364.15|364.2|364.05|364.35|364.2|364.15|363.95|184
1629099000000|2021-08-16 07:30:00|364.25|364.1|363.95|363.8|364.25|364.1|363.95|363.75|104
1629099300000|2021-08-16 07:35:00|363.9|363.75|364.05|363.9|364.05|363.9|363.9|363.75|60
1629099600000|2021-08-16 07:40:00|364|363.85|363.6|363.45|364|363.85|363.6|363.45|274
1629099900000|2021-08-16 07:45:00|363.65|363.5|363.65|363.5|363.7|363.55|363.6|363.4|108
1629100200000|2021-08-16 07:50:00|363.7|363.55|363.85|363.7|363.85|363.7|363.65|363.5|71
1629100500000|2021-08-16 07:55:00|363.9|363.75|363.85|363.7|363.95|363.8|363.85|363.7|64
1629100800000|2021-08-16 08:00:00|363.8|363.65|363.75|363.6|363.9|363.75|363.7|363.55|83
1629101100000|2021-08-16 08:05:00|363.8|363.65|363.7|363.55|363.8|363.65|363.7|363.55|54
1629101400000|2021-08-16 08:10:00|363.75|363.6|363.8|363.65|363.95|363.8|363.7|363.55|142
1629101700000|2021-08-16 08:15:00|363.85|363.7|363.75|363.6|363.85|363.7|363.7|363.55|74
1629102000000|2021-08-16 08:20:00|363.7|363.55|363.75|363.6|363.75|363.6|363.65|363.5|64
1629102300000|2021-08-16 08:25:00|363.7|363.55|363.7|363.55|363.8|363.65|363.7|363.55|74
1629102600000|2021-08-16 08:30:00|363.65|363.5|363.35|363.2|363.75|363.55|363.3|363.15|219
1629102900000|2021-08-16 08:35:00|363.45|363.25|363.6|363.45|363.65|363.5|363.45|363.25|74
1629103200000|2021-08-16 08:40:00|363.65|363.5|363.9|363.7|363.9|363.75|363.6|363.45|116
1629103500000|2021-08-16 08:45:00|363.85|363.75|363.55|363.35|363.9|363.75|363.55|363.35|146
1629103800000|2021-08-16 08:50:00|363.6|363.4|363.35|363.2|363.6|363.45|363.35|363.2|238
1629104100000|2021-08-16 08:55:00|363.4|363.25|363.3|363.15|363.5|363.35|363.3|363.15|295
1629104400000|2021-08-16 09:00:00|363.25|363.1|362.9|362.75|363.3|363.1|362.7|362.55|773
1629104700000|2021-08-16 09:05:00|363|362.8|362.75|362.6|363|362.8|362.7|362.55|333
1629105000000|2021-08-16 09:10:00|362.8|362.65|362.7|362.55|362.85|362.7|362.65|362.5|220
1629105300000|2021-08-16 09:15:00|362.75|362.5|362.8|362.6|362.9|362.75|362.75|362.5|44
1629105600000|2021-08-16 09:20:00|363.05|362.45|363.05|362.45|363.05|362.45|363.05|362.45|0
1629105900000|2021-08-16 09:25:00|362.95|362.35|363.05|362.45|363.05|362.45|362.95|362.35|0
1629106200000|2021-08-16 09:30:00|363.15|362.55|363.05|362.45|363.15|362.55|363.05|362.45|0
1629106500000|2021-08-16 09:35:00|362.95|362.35|362.85|362.25|362.95|362.35|362.85|362.25|0
1629106800000|2021-08-16 09:40:00|362.95|362.35|362.95|362.35|362.95|362.35|362.85|362.25|0
1629107100000|2021-08-16 09:45:00|362.85|362.25|362.85|362.25|362.95|362.35|362.85|362.25|0
1629107400000|2021-08-16 09:50:00|362.8|362.5|362.95|362.75|363.1|362.9|362.75|362.45|41
1629107700000|2021-08-16 09:55:00|362.9|362.8|362.85|362.7|362.95|362.8|362.85|362.7|26
1629108000000|2021-08-16 10:00:00|362.9|362.75|362.95|362.8|363.2|363|362.9|362.75|36
1629108300000|2021-08-16 10:05:00|362.9|362.75|362.9|362.75|363|362.85|362.9|362.75|4
1629108600000|2021-08-16 10:10:00|362.85|362.7|362.6|362.45|362.85|362.7|362.6|362.45|38
1629108900000|2021-08-16 10:15:00|362.55|362.4|362.45|362.3|362.55|362.4|362.4|362.2|23
1629109200000|2021-08-16 10:20:00|362.4|362.25|362.3|362.1|362.45|362.3|362.1|361.95|30
1629109500000|2021-08-16 10:25:00|362.35|362.15|362.5|362.2|362.5|362.25|362.3|362.1|3
1629109800000|2021-08-16 10:30:00|362.45|362.25|362.6|362.3|362.6|362.3|362.45|362.25|0
1629110100000|2021-08-16 10:35:00|362.55|362.25|362.65|362.35|362.65|362.35|362.5|362.25|5
1629110400000|2021-08-16 10:40:00|362.7|362.4|362.75|362.5|362.75|362.6|362.7|362.4|14
1629110700000|2021-08-16 10:45:00|362.7|362.55|362.75|362.5|362.75|362.55|362.7|362.5|1
1629111000000|2021-08-16 10:50:00||362.55||362.55||362.55||362.5|0
1629111300000|2021-08-16 10:55:00|362.8|362.6|362.9|362.7|362.9|362.7|362.8|362.6|3
1629111600000|2021-08-16 11:00:00|362.95|362.75|363|362.8|363|362.85|362.95|362.7|8
1629111900000|2021-08-16 11:05:00|362.95|362.85|362.95|362.8|363|362.85|362.95|362.8|4
1629112200000|2021-08-16 11:10:00|363|362.85|362.9|362.7|363|362.85|362.9|362.7|3
1629112500000|2021-08-16 11:15:00|362.95|362.75|362.85|362.65|363|362.8|362.85|362.65|6
1629112800000|2021-08-16 11:20:00|362.8|362.6|362.7|362.55|362.85|362.65|362.7|362.55|15
1629113100000|2021-08-16 11:25:00|362.75|362.6|362.75|362.6|362.8|362.6|362.7|362.55|4
1629113400000|2021-08-16 11:30:00|362.8|362.55|362.8|362.65|362.85|362.7|362.75|362.55|11
1629113700000|2021-08-16 11:35:00|362.75|362.6|362.8|362.65|362.85|362.65|362.75|362.55|2
1629114000000|2021-08-16 11:40:00|362.75|362.6|362.8|362.65|362.8|362.65|362.75|362.6|1
1629114300000|2021-08-16 11:45:00|362.85|362.7|362.95|362.75|362.95|362.8|362.8|362.65|11
1629114600000|2021-08-16 11:50:00|362.9|362.8|362.95|362.75|362.95|362.8|362.9|362.75|6
1629114900000|2021-08-16 11:55:00|362.9|362.8|362.95|362.75|362.95|362.8|362.9|362.75|0
1629115200000|2021-08-16 12:00:00|362.9|362.8|362.7|362.55|362.9|362.8|362.7|362.5|14
1629115500000|2021-08-16 12:05:00|362.75|362.6|362.9|362.7|362.9|362.7|362.7|362.6|26
1629115800000|2021-08-16 12:10:00|362.85|362.65|362.9|362.7|362.95|362.75|362.85|362.65|2
1629116100000|2021-08-16 12:15:00|362.95|362.65|362.8|362.6|362.95|362.75|362.8|362.6|1
1629116400000|2021-08-16 12:20:00|362.85|362.65|363.05|362.9|363.05|362.9|362.8|362.6|22
1629116700000|2021-08-16 12:25:00|363|362.85|363.05|362.85|363.1|362.95|362.95|362.8|25
1629117000000|2021-08-16 12:30:00|363.1|362.8|363.05|362.9|363.1|362.95|363|362.8|10
1629117300000|2021-08-16 12:35:00|363.1|362.85|363.1|362.9|363.1|362.9|363|362.85|0
1629117600000|2021-08-16 12:40:00|363.05|362.85|363.15|363|363.2|363|363.05|362.85|2
1629117900000|2021-08-16 12:45:00|363.2|362.95|363.2|363.05|363.25|363.1|363.15|362.95|9
1629118200000|2021-08-16 12:50:00|363.15|363|363.15|362.95|363.2|363.05|363.1|362.95|2
1629118500000|2021-08-16 12:55:00|363.2|363|363.15|362.95|363.25|363.05|363.1|362.95|19
1629118800000|2021-08-16 13:00:00|363.1|363|363.25|363.05|363.35|363.15|363.1|362.95|24
1629119100000|2021-08-16 13:05:00|363.2|363|363.4|363.2|363.4|363.2|363.15|363|0
1629119400000|2021-08-16 13:10:00|363.35|363.25|363.35|363.2|363.4|363.25|363.3|363.15|7
1629119700000|2021-08-16 13:15:00|363.3|363.1|363.3|363.1|363.3|363.1|363.25|363.1|1
1629120000000|2021-08-16 13:20:00|363.25|363.2|363.45|363.3|363.45|363.3|363.25|363.2|10
1629120300000|2021-08-16 13:25:00|363.5|363.25|363.5|363.35|363.5|363.35|363.4|363.25|0
1629120600000|2021-08-16 13:30:00|363.55|363.4|363.05|362.9|363.6|363.45|363.05|362.9|30
1629120900000|2021-08-16 13:35:00|363|362.85|362.95|362.75|363|362.85|362.8|362.65|30
1629121200000|2021-08-16 13:40:00|362.9|362.7|362.75|362.6|362.95|362.8|362.75|362.6|3
1629121500000|2021-08-16 13:45:00|362.8|362.65|362.85|362.65|362.9|362.7|362.7|362.5|18
1629121800000|2021-08-16 13:50:00|362.8|362.55|362.85|362.65|362.95|362.8|362.65|362.5|26
1629122100000|2021-08-16 13:55:00|362.8|362.55|362.6|362.45|362.85|362.6|362.5|362.35|55
1629122400000|2021-08-16 14:00:00|362.65|362.4|362.95|362.75|362.95|362.75|362.55|362.4|25
1629122700000|2021-08-16 14:05:00|362.9|362.8|363.05|362.85|363.15|362.95|362.9|362.75|46
1629123000000|2021-08-16 14:10:00|363.1|362.9|363.2|362.95|363.2|363.05|363.05|362.85|8
1629123300000|2021-08-16 14:15:00|363.15|363|362.9|362.75|363.15|363|362.9|362.75|14
1629123600000|2021-08-16 14:20:00|362.95|362.8|362.95|362.8|363|362.85|362.9|362.75|71
1629123900000|2021-08-16 14:25:00|362.9|362.75|362.9|362.7|362.95|362.8|362.75|362.6|77
1629124200000|2021-08-16 14:30:00|362.85|362.65|362.85|362.7|363.05|362.9|362.8|362.65|51
1629124500000|2021-08-16 14:35:00|362.9|362.75|363|362.8|363.05|362.9|362.85|362.75|2
1629124800000|2021-08-16 14:40:00|362.95|362.85|363|362.85|363.05|362.9|362.95|362.75|5
1629125100000|2021-08-16 14:45:00|362.95|362.8|362.95|362.8|363|362.85|362.85|362.7|15
1629125400000|2021-08-16 14:50:00|363|362.85|363|362.8|363|362.85|362.95|362.75|1
1629125700000|2021-08-16 14:55:00|362.95|362.75|362.9|362.7|363|362.8|362.8|362.65|11
1629126000000|2021-08-16 15:00:00|362.95|362.65|362.9|362.75|363.05|362.85|362.9|362.65|9
1629126300000|2021-08-16 15:05:00|362.85|362.7|362.95|362.8|362.95|362.8|362.85|362.65|6
1629126600000|2021-08-16 15:10:00|363|362.85|363.1|362.95|363.1|362.95|362.95|362.8|20
1629126900000|2021-08-16 15:15:00|363.15|363|363.25|363.1|363.3|363.15|363.15|363|19
1629127200000|2021-08-16 15:20:00|363.3|363.15|363.4|363.25|363.55|363.35|363.3|363.15|36
1629127500000|2021-08-16 15:25:00|363.35|363.2|363.45|363.3|363.5|363.3|363.25|363.1|20
1629127800000|2021-08-16 15:30:00|363.4|363.25|363.5|363.35|363.75|363.6|363.4|363.25|47
1629128100000|2021-08-16 15:35:00|363.55|363.4|363.75|363.6|363.75|363.6|363.55|363.4|61
1629128400000|2021-08-16 15:40:00|363.8|363.65|363.85|363.65|363.85|363.7|363.8|363.65|23
1629128700000|2021-08-16 15:45:00|363.8|363.7|363.7|363.55|363.85|363.7|363.7|363.5|21
1629129000000|2021-08-16 15:50:00|363.75|363.6|363.7|363.5|363.8|363.65|363.7|363.5|1
1629129300000|2021-08-16 15:55:00|363.75|363.55|363.6|363.4|363.75|363.6|363.55|363.4|24
1629129600000|2021-08-16 16:00:00|363.55|363.45|363.6|363.45|363.65|363.5|363.5|363.35|7
1629129900000|2021-08-16 16:05:00|363.65|363.5|363.5|363.3|363.65|363.5|363.45|363.25|16
1629130200000|2021-08-16 16:10:00|363.55|363.35|363.55|363.4|363.6|363.4|363.45|363.3|5
1629130500000|2021-08-16 16:15:00|363.6|363.45|363.55|363.4|363.65|363.5|363.55|363.4|1
1629130800000|2021-08-16 16:20:00|363.6|363.45|363.65|363.45|363.7|363.55|363.55|363.4|1
1629131100000|2021-08-16 16:25:00|363.6|363.5|363.55|363.35|363.65|363.5|363.55|363.35|1
1629131400000|2021-08-16 16:30:00|363.5|363.4|363.55|363.35|363.6|363.4|363.5|363.3|1
1629131700000|2021-08-16 16:35:00|363.6|363.3|363.55|363.3|363.6|363.35|363.55|363.3|3
1629132000000|2021-08-16 16:40:00|363.6|363.35|363.6|363.4|363.6|363.4|363.5|363.3|0
1629132300000|2021-08-16 16:45:00|363.55|363.35|363.6|363.45|363.65|363.45|363.55|363.35|1
1629132600000|2021-08-16 16:50:00|363.65|363.5|363.65|363.45|363.7|363.55|363.6|363.45|6
1629132900000|2021-08-16 16:55:00|363.6|363.5|363.6|363.4|363.65|363.5|363.55|363.4|3
1629133200000|2021-08-16 17:00:00|363.55|363.45|363.5|363.3|363.6|363.45|363.45|363.3|6
1629133500000|2021-08-16 17:05:00|363.45|363.35|363.45|363.25|363.5|363.35|363.45|363.25|23
1629133800000|2021-08-16 17:10:00|363.4|363.2|363.35|363.2|363.45|363.25|363.3|363.15|37
1629134100000|2021-08-16 17:15:00|363.3|363.15|363.35|363.15|363.35|363.2|363.25|363.1|9
1629134400000|2021-08-16 17:20:00|363.3|363.2|363.25|363.1|363.4|363.25|363.25|363.1|28
1629134700000|2021-08-16 17:25:00|363.3|363.15|363.35|363.15|363.4|363.2|363.25|363.15|6
1629135000000|2021-08-16 17:30:00|363.4|363.2|363.45|363.2|363.45|363.2|363.3|363.15|6
1629135300000|2021-08-16 17:35:00|363.4|363.15|363.4|363.15|363.45|363.2|363.4|363.15|2
1629135600000|2021-08-16 17:40:00|363.45|363.2|363.4|363.2|363.45|363.2|363.4|363.15|0
1629135900000|2021-08-16 17:45:00|363.45|363.25|363.4|363.25|363.45|363.25|363.4|363.25|3
1629136200000|2021-08-16 17:50:00|363.45|363.2|363.45|363.3|363.5|363.3|363.3|363.15|8
1629136500000|2021-08-16 17:55:00|||||||||3
1629136800000|2021-08-16 18:00:00|363.35|363.25|363.4|363.2|363.45|363.25|363.3|363.15|8
1629137100000|2021-08-16 18:05:00|363.45|363.25|363.55|363.4|363.65|363.45|363.45|363.2|3
1629137400000|2021-08-16 18:10:00|363.6|363.45|363.6|363.45|363.65|363.45|363.6|363.4|7
1629137700000|2021-08-16 18:15:00|||||||||3
1629138000000|2021-08-16 18:20:00|363.55|363.4|363.5|363.35|363.55|363.4|363.5|363.35|8
1629138300000|2021-08-16 18:25:00|363.45|363.3|363.45|363.3|363.55|363.35|363.45|363.3|15
1629138600000|2021-08-16 18:30:00|363.55|363.25|363.45|363.3|363.55|363.35|363.45|363.25|3
1629138900000|2021-08-16 18:35:00|363.4|363.25|363.4|363.25|363.45|363.25|363.35|363.2|5
1629139200000|2021-08-16 18:40:00|363.35|363.2|363.45|363.3|363.45|363.3|363.35|363.2|9
1629139500000|2021-08-16 18:45:00|363.5|363.35|363.6|363.4|363.6|363.45|363.45|363.3|13
1629139800000|2021-08-16 18:50:00|363.55|363.45|363.6|363.45|363.7|363.5|363.55|363.4|7
1629140100000|2021-08-16 18:55:00|363.65|363.5|363.6|363.45|363.7|363.5|363.6|363.45|10
1629140400000|2021-08-16 19:00:00|363.65|363.5|363.65|363.5|363.65|363.5|363.6|363.5|18
1629140700000|2021-08-16 19:05:00|363.6|363.45|363.65|363.45|363.65|363.5|363.6|363.4|2
1629141000000|2021-08-16 19:10:00|363.6|363.5|363.75|363.6|363.8|363.6|363.6|363.5|6
1629141300000|2021-08-16 19:15:00|363.8|363.65|363.9|363.75|363.9|363.75|363.75|363.65|13
1629141600000|2021-08-16 19:20:00|363.95|363.8|363.9|363.75|364|363.8|363.85|363.7|20
1629141900000|2021-08-16 19:25:00|363.85|363.7|363.9|363.75|363.9|363.75|363.85|363.7|4
1629142200000|2021-08-16 19:30:00|363.85|363.7|364.05|363.85|364.05|363.85|363.85|363.7|23
1629142500000|2021-08-16 19:35:00|364|363.8|363.95|363.8|364.05|363.85|363.9|363.75|12
1629142800000|2021-08-16 19:40:00|364|363.75|364|363.85|364.05|363.9|364|363.75|11
1629143100000|2021-08-16 19:45:00|363.95|363.8|364|363.85|364.05|363.85|363.95|363.8|12
1629143400000|2021-08-16 19:50:00|364.05|363.9|364.15|364|364.15|364|364|363.85|8
1629143700000|2021-08-16 19:55:00|364.2||364.2||364.2||364.2||8
1629144000000|2021-08-16 20:00:00|364.25|364.05|364.35|364.2|364.4|364.25|364.25|364.05|17
1629144300000|2021-08-16 20:05:00|364.3|364.15|364.25|364.1|364.35|364.15|364.2|364.05|22
1629144600000|2021-08-16 20:10:00|364.3|364.05|364.3|364.15|364.3|364.15|364.3|364.05|2
1629144900000|2021-08-16 20:15:00||364.1||364.1||364.15||364.1|2
1629145200000|2021-08-16 20:20:00|364.25|364.15|364.25|364.1|364.3|364.15|364.25|364.1|2
1629145500000|2021-08-16 20:25:00|364.2|364.05|364.3|364.1|364.3|364.1|364.2|364.05|3
1629145800000|2021-08-16 20:30:00|364.25|364.15|364.35|364.15|364.35|364.15|364.25|364.1|7
1629146100000|2021-08-16 20:35:00|364.3|364.1|364.3|364.1|364.3|364.15|364.25|364.05|5
1629146400000|2021-08-16 20:40:00|364.25|364.05|364.05|363.8|364.25|364.05|364.05|363.8|2
1629146700000|2021-08-16 20:45:00|364|363.85|364.05|363.8|364.05|363.9|364|363.8|3
1629147000000|2021-08-16 20:50:00|363.95|363.75|364.25|364|364.3|364.05|363.95|363.75|23
1629147300000|2021-08-16 20:55:00|364.15|364.05|364.2|364|364.3|364.05|364|363.8|35
1629147600000|2021-08-16 21:00:00|364.25|364.05|364.35|363.8|364.4|364.05|364.05|363.8|6
1629147900000|2021-08-16 21:05:00|364.4|364|364.4|363.8|364.4|364|364.4|363.8|1
1629148200000|2021-08-16 21:10:00|364.45|363.85|364.35|363.75|364.45|363.85|364.35|363.75|0
1629148500000|2021-08-16 21:15:00|364.45|363.85|364.45|363.85|364.45|363.85|364.45|363.85|0
1629151200000|2021-08-16 22:00:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629151500000|2021-08-16 22:05:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629151800000|2021-08-16 22:10:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629152100000|2021-08-16 22:15:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629152400000|2021-08-16 22:20:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629152700000|2021-08-16 22:25:00|364.35|363.75|364.35|363.75|364.35|363.75|364.25|363.65|0
1629153000000|2021-08-16 22:30:00|364.25|363.65|364.35|363.75|364.35|363.75|364.25|363.65|0
1629153300000|2021-08-16 22:35:00|364.25|363.65|364.25|363.65|364.25|363.65|364.25|363.65|0
1629153600000|2021-08-16 22:40:00|364.35|363.75|364.25|363.65|364.35|363.75|364.25|363.65|0
1629155400000|2021-08-16 23:10:00|364.35|363.75|364.35|363.75|364.35|363.75|364.35|363.75|0
1629156000000|2021-08-16 23:20:00|364.25|363.65|364.35|363.75|364.35|363.75|364.25|363.65|0
1629156300000|2021-08-16 23:25:00|364.15|363.55|364.15|363.55|364.15|363.55|364.15|363.55|0
1629156900000|2021-08-16 23:35:00|364.25|363.65|364.25|363.65|364.25|363.65|364.15|363.55|0
1629158400000|2021-08-17 00:00:00|364.15|363.55|364.25|363.65|364.25|363.65|364.05|363.45|0
1629158700000|2021-08-17 00:05:00|364.15|363.55|364.15|363.55|364.15|363.55|364.15|363.55|0
1629159000000|2021-08-17 00:10:00|364.05|363.45|364.05|363.45|364.15|363.55|364.05|363.45|0
1629159300000|2021-08-17 00:15:00|364.15|363.55|364.05|363.45|364.15|363.55|364.05|363.45|0
1629159600000|2021-08-17 00:20:00|364.15|363.55|364.05|363.45|364.15|363.55|364.05|363.45|0
1629159900000|2021-08-17 00:25:00|363.95|363.35|363.95|363.35|363.95|363.35|363.95|363.35|0
1629160200000|2021-08-17 00:30:00|363.65|363.25|362.9|362.75|363.65|363.35|362.7|362.5|441
1629160500000|2021-08-17 00:35:00|362.85|362.7|362.1|361.95|362.85|362.7|362.05|361.9|360
1629160800000|2021-08-17 00:40:00|362.15|362|361.2|361.05|362.25|362.1|361.2|361.05|714
1629161100000|2021-08-17 00:45:00|361.15|361|361.3|361.15|361.65|361.45|361.05|360.85|564
1629161400000|2021-08-17 00:50:00|361.35|361.1|361.05|360.9|361.45|361.3|361.05|360.9|273
1629161700000|2021-08-17 00:55:00|361.1|360.95|360.9|360.75|361.1|360.95|360.6|360.4|473
1629162000000|2021-08-17 01:00:00|360.95|360.85|361.25|361.05|362.1|361.95|360.95|360.85|846
1629162300000|2021-08-17 01:05:00|361.2|361|360.95|360.75|361.35|361.2|360.85|360.7|474
1629162600000|2021-08-17 01:10:00|360.9|360.8|360.4|360.2|360.95|360.8|360.35|360.2|530
1629162900000|2021-08-17 01:15:00|360.35|360.15|360.4|360.25|360.6|360.45|360.1|359.95|447
1629163200000|2021-08-17 01:20:00|360.45|360.3|360.1|359.95|360.55|360.35|359.85|359.7|387
1629163500000|2021-08-17 01:25:00|360.15|360|359.35|359.2|360.2|360|358.8|358.6|812
1629163800000|2021-08-17 01:30:00|359.4|359.25|359.3|359.15|359.5|359.35|359.1|358.95|412
1629164100000|2021-08-17 01:35:00|359.2|359.05|359.5|359.35|359.55|359.4|359.15|359|455
1629164400000|2021-08-17 01:40:00|359.45|359.3|359.85|359.7|359.9|359.7|359.45|359.25|287
1629164700000|2021-08-17 01:45:00|359.9|359.75|360.05|359.85|360.45|360.3|359.7|359.55|384
1629165000000|2021-08-17 01:50:00|360|359.8|360.1|359.9|360.2|360.05|359.75|359.55|166
1629165300000|2021-08-17 01:55:00|360.15|359.95|360.15|359.95|360.2|360.05|360.05|359.85|86
1629165600000|2021-08-17 02:00:00|360.1|359.9|360.2|360.05|360.2|360.05|359.9|359.75|170
1629165900000|2021-08-17 02:05:00|360.15|360|360.05|359.9|360.2|360.05|359.9|359.7|138
1629166200000|2021-08-17 02:10:00|360|359.85|359.9|359.75|360.05|359.9|359.6|359.45|165
1629166500000|2021-08-17 02:15:00|359.95|359.8|359.5|359.35|359.95|359.8|359.5|359.35|180
1629166800000|2021-08-17 02:20:00|359.45|359.25|359.85|359.7|359.85|359.7|359.3|359.15|338
1629167100000|2021-08-17 02:25:00|359.8|359.65|360.15|359.95|360.2|360.05|359.8|359.65|158
1629167400000|2021-08-17 02:30:00|360.1|359.9|359.65|359.45|360.15|359.9|359.5|359.35|186
1629167700000|2021-08-17 02:35:00|359.6|359.5|359.7|359.55|359.8|359.65|359.55|359.35|241
1629168000000|2021-08-17 02:40:00|359.65|359.5|359.5|359.35|359.65|359.5|359.45|359.3|148
1629168300000|2021-08-17 02:45:00|359.55|359.4|359.55|359.4|359.6|359.45|359.45|359.3|130
1629168600000|2021-08-17 02:50:00|359.6|359.45|360|359.85|360.05|359.85|359.55|359.45|252
1629168900000|2021-08-17 02:55:00|360.05|359.9|360.05|359.9|360.25|360.1|359.85|359.65|144
1629169200000|2021-08-17 03:00:00|360|359.85|359.85|359.7|360|359.85|359.6|359.4|256
1629169500000|2021-08-17 03:05:00|359.8|359.65|359.8|359.65|359.95|359.8|359.8|359.6|114
1629169800000|2021-08-17 03:10:00|359.75|359.6|359.6|359.45|359.85|359.7|359.55|359.4|163
1629170100000|2021-08-17 03:15:00|359.65|359.5|359.75|359.6|359.75|359.6|359.45|359.3|262
1629170400000|2021-08-17 03:20:00|359.8|359.65|359.55|359.4|359.95|359.75|359.45|359.25|192
1629170700000|2021-08-17 03:25:00|359.5|359.35|359.75|359.55|359.75|359.55|359.4|359.25|144
1629171000000|2021-08-17 03:30:00|359.7|359.5|359.7|359.55|359.75|359.55|359.5|359.35|77
1629171300000|2021-08-17 03:35:00|359.65|359.5|359.3|359.15|359.7|359.5|359.3|359.15|154
1629171600000|2021-08-17 03:40:00|359.35|359.2|359.5|359.35|359.5|359.35|359.35|359.15|90
1629171900000|2021-08-17 03:45:00|359.45|359.3|359.35|359.2|359.55|359.4|359.3|359.15|110
1629172200000|2021-08-17 03:50:00|359.4|359.25|359.2|359.05|359.45|359.3|359.2|359.05|52
1629172500000|2021-08-17 03:55:00|359.15|359|359.25|359.1|359.4|359.25|359.15|359|182
1629172800000|2021-08-17 04:00:00|359.2|359.05|359.15|359|359.2|359.05|359|358.85|68
1629173100000|2021-08-17 04:05:00|359.1|358.95|359.15|359|359.25|359.1|359.1|358.95|59
1629173400000|2021-08-17 04:10:00|359.2|359.05|359.4|359.25|359.45|359.25|359.2|359|67
1629173700000|2021-08-17 04:15:00|359.45|359.3|359.4|359.25|359.55|359.4|359.4|359.25|56
1629174000000|2021-08-17 04:20:00|359.45|359.3|359.5|359.35|359.6|359.4|359.45|359.3|50
1629174300000|2021-08-17 04:25:00|359.55|359.4|359.6|359.45|359.6|359.45|359.5|359.35|74
1629174600000|2021-08-17 04:30:00|359.55|359.4|359.45|359.3|359.6|359.45|359.45|359.25|112
1629174900000|2021-08-17 04:35:00|359.4|359.25|359.3|359.15|359.45|359.3|359.3|359.15|133
1629175200000|2021-08-17 04:40:00|359.25|359.1|359.35|359.2|359.35|359.2|359.2|359.05|199
1629175500000|2021-08-17 04:45:00|359.4|359.25|359.45|359.3|359.45|359.3|359.3|359.15|120
1629175800000|2021-08-17 04:50:00|||||||||42
1629176100000|2021-08-17 04:55:00|359.4|359.25|359.45|359.3|359.45|359.3|359.35|359.2|177
1629176400000|2021-08-17 05:00:00|359.5|359.35|359.2|359.05|359.65|359.5|359.1|358.95|402
1629176700000|2021-08-17 05:05:00|359.15|359|359.05|358.9|359.45|359.3|358.95|358.8|363
1629177000000|2021-08-17 05:10:00|359.1|358.95|358.95|358.8|359.2|359.05|358.9|358.7|315
1629177300000|2021-08-17 05:15:00|359|358.85|359.1|358.95|359.2|359|358.95|358.75|197
1629177600000|2021-08-17 05:20:00|359.15|359|359.5|359.35|359.55|359.4|359.1|359|180
1629177900000|2021-08-17 05:25:00|359.45|359.3|359.7|359.5|359.8|359.65|359.45|359.3|184
1629178200000|2021-08-17 05:30:00|359.65|359.55|359.8|359.65|359.9|359.7|359.5|359.35|146
1629178500000|2021-08-17 05:35:00|359.75|359.6|359.5|359.3|359.85|359.7|359.5|359.3|99
1629178800000|2021-08-17 05:40:00|359.45|359.35|359.15|359|359.55|359.4|359.15|359|192
1629179100000|2021-08-17 05:45:00|359.2|359.05|359.2|359.05|359.4|359.2|359.15|359|131
1629179400000|2021-08-17 05:50:00|359.25|359.1|359.4|359.25|359.45|359.25|359.25|359.05|115
1629179700000|2021-08-17 05:55:00|359.35|359.2|358.8|358.65|359.35|359.2|358.8|358.65|241
1629180000000|2021-08-17 06:00:00|358.75|358.6|358.7|358.55|358.9|358.75|358.6|358.45|344
1629180300000|2021-08-17 06:05:00|358.75|358.6|358.85|358.7|358.95|358.75|358.75|358.6|297
1629180600000|2021-08-17 06:10:00|358.8|358.65|358.75|358.6|358.9|358.75|358.7|358.55|288
1629180900000|2021-08-17 06:15:00|358.8|358.65|358.55|358.4|358.85|358.7|358.5|358.35|251
1629181200000|2021-08-17 06:20:00|358.6|358.45|358.45|358.3|358.7|358.55|358.45|358.3|84
1629181500000|2021-08-17 06:25:00|358.5|358.25|358.65|358.45|358.65|358.45|358.35|358.2|151
1629181800000|2021-08-17 06:30:00|358.6|358.5|358.5|358.35|358.7|358.5|358.5|358.35|122
1629182100000|2021-08-17 06:35:00|358.45|358.3|358.3|358.15|358.5|358.35|358.3|358.15|135
1629182400000|2021-08-17 06:40:00|358.25|358.1|358.25|358.1|358.3|358.15|358.15|358|119
1629182700000|2021-08-17 06:45:00|358.3|358.15|358.25|358.1|358.35|358.2|358.25|358.1|79
1629183000000|2021-08-17 06:50:00|358.3|358.05|358.35|358.2|358.4|358.25|358.3|358.05|125
1629183300000|2021-08-17 06:55:00|358.3|358.15|358.3|358.15|358.35|358.2|358.15|358|152
1629183600000|2021-08-17 07:00:00|358.25|358.1|358.4|358.25|358.55|358.35|358.2|358.05|283
1629183900000|2021-08-17 07:05:00|358.35|358.2|358.15|358|358.35|358.2|358.05|357.9|310
1629184200000|2021-08-17 07:10:00|358.1|357.95|358.05|357.9|358.2|358.05|358.05|357.9|447
1629184500000|2021-08-17 07:15:00|358|357.85|358.15|357.95|358.2|358.05|357.85|357.65|328
1629184800000|2021-08-17 07:20:00|358.1|357.9|358|357.85|358.15|358|357.95|357.8|136
1629185100000|2021-08-17 07:25:00|358.05|357.9|358.3|358.15|358.3|358.15|357.95|357.8|220
1629185400000|2021-08-17 07:30:00|358.35|358.2|358.15|358|358.4|358.25|358.15|358|245
1629185700000|2021-08-17 07:35:00|358.2|358.05|358.15|358|358.2|358.05|358|357.85|278
1629186000000|2021-08-17 07:40:00|358.1|357.95|358.25|358.1|358.45|358.3|358.1|357.95|354
1629186300000|2021-08-17 07:45:00|358.3|358.15|358.4|358.25|358.4|358.25|358.2|358.05|266
1629186600000|2021-08-17 07:50:00|358.35|358.2|358.2|358.05|358.35|358.2|358|357.8|343
1629186900000|2021-08-17 07:55:00|358.25|358.1|358.15|358|358.4|358.25|358.1|357.95|294
1629187200000|2021-08-17 08:00:00|358.2|358.05|358.45|358.3|358.55|358.4|358.15|358|400
1629187500000|2021-08-17 08:05:00|358.5|358.35|358.3|358.15|358.5|358.35|358.25|358.1|110
1629187800000|2021-08-17 08:10:00|358.25|358.1|358.15|357.95|358.25|358.1|358|357.85|317
1629188100000|2021-08-17 08:15:00|358.1|358|357.95|357.8|358.25|358.1|357.95|357.8|232
1629188400000|2021-08-17 08:20:00|358|357.85|358.1|357.95|358.1|357.95|357.85|357.7|177
1629188700000|2021-08-17 08:25:00|358.15|358|358|357.85|358.25|358.1|358|357.85|99
1629189000000|2021-08-17 08:30:00|357.95|357.8|358.05|357.9|358.1|357.95|357.95|357.8|177
1629189300000|2021-08-17 08:35:00|358|357.85|358.1|357.95|358.25|358.1|357.95|357.8|216
1629189600000|2021-08-17 08:40:00|358.15|358|358.15|358|358.25|358.1|358.15|358|170
1629189900000|2021-08-17 08:45:00|358.1|357.95|358|357.85|358.2|358.05|358|357.85|317
1629190200000|2021-08-17 08:50:00|358.05|357.9|357.95|357.8|358.1|357.95|357.85|357.7|322
1629190500000|2021-08-17 08:55:00|358|357.85|357.9|357.75|358.15|358|357.85|357.7|581
1629190800000|2021-08-17 09:00:00|357.76|357.61|358.26|358.06|358.36|358.21|357.76|357.61|784
1629191100000|2021-08-17 09:05:00|358.21|358.11|358.21|358.06|358.36|358.21|358.16|357.96|371
1629191400000|2021-08-17 09:10:00|358.26|358.11|358.41|358.26|358.46|358.31|358.21|358.06|131
1629191700000|2021-08-17 09:15:00|358.46|358.31|358.41|358.21|358.51|358.36|358.36|358.11|77
1629192000000|2021-08-17 09:20:00|358.61|358.01|358.81|358.21|358.81|358.21|358.61|358.01|0
1629192300000|2021-08-17 09:25:00|358.71|358.11|358.81|358.21|358.81|358.21|358.71|358.11|3
1629192600000|2021-08-17 09:30:00|358.71|358.11|358.71|358.11|358.71|358.11|358.71|358.11|0
1629192900000|2021-08-17 09:35:00|358.61|358.01|358.61|358.01|358.71|358.11|358.61|358.01|0
1629193200000|2021-08-17 09:40:00|358.51|357.91|358.61|358.01|358.61|358.01|358.51|357.91|0
1629193500000|2021-08-17 09:45:00|358.51|357.91|358.61|358.01|358.61|358.01|358.51|357.91|0
1629193800000|2021-08-17 09:50:00|358.56|358.41|358.66|358.51|358.66|358.51|358.46|358.26|27
1629194100000|2021-08-17 09:55:00|358.61|358.41|358.76|358.61|358.76|358.61|358.61|358.41|51
1629194400000|2021-08-17 10:00:00|358.71|358.56|358.36|358.16|358.71|358.56|358.36|358.16|16
1629194700000|2021-08-17 10:05:00|358.41|358.21|358.56|358.36|358.56|358.36|358.36|358.21|0
1629195000000|2021-08-17 10:10:00|358.61|358.41|358.56|358.36|358.61|358.41|358.51|358.36|8
1629195300000|2021-08-17 10:15:00|358.61|358.31|358.46|358.31|358.61|358.36|358.46|358.26|36
1629195600000|2021-08-17 10:20:00|358.51|358.26|358.41|358.26|358.56|358.36|358.41|358.21|5
1629195900000|2021-08-17 10:25:00|358.46|358.31|358.41|358.26|358.51|358.36|358.41|358.21|12
1629196200000|2021-08-17 10:30:00|358.46|358.31|358.46|358.26|358.51|358.36|358.36|358.16|7
1629196500000|2021-08-17 10:35:00|358.51|358.31|358.41|358.21|358.51|358.36|358.31|358.16|4
1629196800000|2021-08-17 10:40:00|358.36|358.16|358.41|358.21|358.41|358.26|358.31|358.16|8
1629197100000|2021-08-17 10:45:00|358.36|358.26|358.46|358.26|358.51|358.36|358.31|358.16|23
1629197400000|2021-08-17 10:50:00|358.41|358.31|358.61|358.46|358.66|358.51|358.41|358.31|29
1629197700000|2021-08-17 10:55:00|358.66|358.51|358.71|358.56|358.76|358.61|358.66|358.51|45
1629198000000|2021-08-17 11:00:00|358.76|358.51|358.76|358.56|358.76|358.56|358.76|358.51|0
1629198300000|2021-08-17 11:05:00|358.71|358.51|358.66|358.51|358.76|358.61|358.66|358.46|17
1629198600000|2021-08-17 11:10:00|358.71|358.46|358.66|358.46|358.71|358.56|358.61|358.46|22
1629198900000|2021-08-17 11:15:00|358.61|358.51|358.61|358.41|358.66|358.51|358.51|358.31|68
1629199200000|2021-08-17 11:20:00|358.51|358.36|358.51|358.36|358.61|358.41|358.46|358.31|27
1629199500000|2021-08-17 11:25:00|358.46|358.31|358.41|358.26|358.51|358.36|358.36|358.21|23
1629199800000|2021-08-17 11:30:00|358.36|358.21|358.41|358.26|358.41|358.26|358.31|358.16|7
1629200100000|2021-08-17 11:35:00|358.51|358.31|358.56|358.36|358.61|358.41|358.51|358.31|62
1629200400000|2021-08-17 11:40:00|358.51|358.41|358.56|358.36|358.61|358.41|358.46|358.26|11
1629200700000|2021-08-17 11:45:00|358.61|358.31|358.66|358.46|358.66|358.46|358.51|358.31|1
1629201000000|2021-08-17 11:50:00|358.61|358.41|358.46|358.26|358.66|358.46|358.46|358.26|7
1629201300000|2021-08-17 11:55:00|358.51|358.31|358.51|358.26|358.51|358.31|358.41|358.26|14
1629201600000|2021-08-17 12:00:00|358.46|358.31|358.41|358.21|358.51|358.31|358.36|358.21|2
1629201900000|2021-08-17 12:05:00|358.46|358.26|358.41|358.21|358.46|358.26|358.36|358.21|3
1629202200000|2021-08-17 12:10:00|358.46|358.26|358.46|358.31|358.51|358.31|358.41|358.21|8
1629202500000|2021-08-17 12:15:00|358.41|358.26|358.26|358.11|358.41|358.26|358.26|358.11|2
1629202800000|2021-08-17 12:20:00|358.21|358.06|358.16|358.01|358.21|358.06|358.01|357.86|6
1629203100000|2021-08-17 12:25:00|358.11|357.96|358.16|357.86|358.16|358.01|358.06|357.86|1
1629203400000|2021-08-17 12:30:00|358.26|358.01|358.16|358.01|358.31|358.06|357.96|357.81|11
1629203700000|2021-08-17 12:35:00|358.21|358.06|358.26|358.01|358.26|358.11|358.06|357.91|9
1629204000000|2021-08-17 12:40:00|358.36|358.06|358.41|358.16|358.46|358.16|358.31|358.06|14
1629204300000|2021-08-17 12:45:00|358.36|358.11|358.46|358.26|358.51|358.31|358.31|358.11|10
1629204600000|2021-08-17 12:50:00|358.51|358.31|358.51|358.36|358.61|358.46|358.51|358.31|20
1629204900000|2021-08-17 12:55:00|358.46|358.31|358.46|358.31|358.51|358.36|358.41|358.26|12
1629205200000|2021-08-17 13:00:00|358.41|358.26|358.36|358.21|358.46|358.31|358.31|358.16|21
1629205500000|2021-08-17 13:05:00|358.31|358.16|358.01|357.81|358.36|358.21|357.96|357.81|52
1629205800000|2021-08-17 13:10:00|357.96|357.86|358.01|357.81|358.01|357.86|357.91|357.76|77
1629206100000|2021-08-17 13:15:00|357.96|357.76|357.86|357.71|358.01|357.81|357.81|357.66|42
1629206400000|2021-08-17 13:20:00|357.81|357.66|357.91|357.76|357.96|357.81|357.81|357.66|46
1629206700000|2021-08-17 13:25:00|357.86|357.71|357.66|357.51|357.91|357.76|357.66|357.51|37
1629207000000|2021-08-17 13:30:00|357.71|357.46|358.16|358.01|358.21|358.06|357.66|357.46|220
1629207300000|2021-08-17 13:35:00|358.21|358.06|358.11|357.96|358.26|358.06|357.96|357.81|192
1629207600000|2021-08-17 13:40:00|358.06|357.91|358.16|358.01|358.21|358.06|357.91|357.76|79
1629207900000|2021-08-17 13:45:00|358.21|358.06|358.26|358.11|358.36|358.21|358.16|357.96|57
1629208200000|2021-08-17 13:50:00|358.21|358.06|358.01|357.86|358.26|358.06|357.86|357.71|108
1629208500000|2021-08-17 13:55:00|357.96|357.81|357.91|357.76|357.96|357.81|357.71|357.56|50
1629208800000|2021-08-17 14:00:00|357.86|357.71|357.86|357.71|358.01|357.86|357.86|357.71|57
1629209100000|2021-08-17 14:05:00|357.91|357.66|357.96|357.81|358.01|357.86|357.81|357.61|75
1629209400000|2021-08-17 14:10:00|358.01|357.76|358.41|358.21|358.46|358.31|357.96|357.76|146
1629209700000|2021-08-17 14:15:00|358.36|358.26|358.21|358.01|358.51|358.36|358.16|357.96|124
1629210000000|2021-08-17 14:20:00|358.16|358.06|358.36|358.21|358.36|358.21|358.16|358.06|64
1629210300000|2021-08-17 14:25:00|358.41|358.26|358.81|358.61|358.91|358.71|358.41|358.21|81
1629210600000|2021-08-17 14:30:00|358.76|358.66|358.61|358.46|358.81|358.66|358.61|358.41|40
1629210900000|2021-08-17 14:35:00|358.66|358.41|358.56|358.36|358.76|358.61|358.56|358.36|37
1629211200000|2021-08-17 14:40:00|358.51|358.41|358.96|358.76|358.96|358.76|358.51|358.36|13
1629211500000|2021-08-17 14:45:00|358.91|358.71|358.91|358.76|358.96|358.76|358.81|358.66|11
1629211800000|2021-08-17 14:50:00|358.96|358.71|359.16|358.96|359.21|358.96|358.91|358.71|15
1629212100000|2021-08-17 14:55:00|359.11|358.91|358.61|358.46|359.11|358.91|358.61|358.46|54
1629212400000|2021-08-17 15:00:00|358.56|358.41|358.51|358.36|358.56|358.41|358.41|358.26|30
1629212700000|2021-08-17 15:05:00|358.56|358.31|358.41|358.26|358.56|358.31|358.36|358.16|27
1629213000000|2021-08-17 15:10:00|358.36|358.21|358.51|358.36|358.56|358.41|358.31|358.11|45
1629213300000|2021-08-17 15:15:00|358.56|358.41|358.76|358.61|358.76|358.61|358.41|358.26|21
1629213600000|2021-08-17 15:20:00|358.71|358.51|358.86|358.66|358.91|358.76|358.61|358.46|26
1629213900000|2021-08-17 15:25:00|358.81|358.61|358.66|358.51|358.86|358.61|358.61|358.41|20
1629214200000|2021-08-17 15:30:00|358.61|358.46|358.76|358.61|358.81|358.66|358.56|358.36|17
1629214500000|2021-08-17 15:35:00|358.71|358.56|358.51|358.36|358.76|358.61|358.46|358.31|31
1629214800000|2021-08-17 15:40:00|358.46|358.31|358.61|358.46|358.61|358.46|358.41|358.26|33
1629215100000|2021-08-17 15:45:00|358.66|358.41|358.56|358.36|358.66|358.46|358.56|358.31|5
1629215400000|2021-08-17 15:50:00|358.41|358.31|358.36|358.16|358.46|358.36|358.36|358.16|25
1629215700000|2021-08-17 15:55:00|358.31|358.06|358.11|357.96|358.36|358.16|358.11|357.96|16
1629216000000|2021-08-17 16:00:00|358.06|357.91|358.06|357.91|358.11|357.96|358.01|357.86|23
1629216300000|2021-08-17 16:05:00|358.11|357.96|358.11|357.96|358.31|358.16|358.06|357.96|15
1629216600000|2021-08-17 16:10:00|358.06|357.91|358.16|358.01|358.21|358.06|358.01|357.86|15
1629216900000|2021-08-17 16:15:00|358.11|357.96|357.91|357.76|358.21|358.06|357.91|357.76|20
1629217200000|2021-08-17 16:20:00|357.96|357.81|358.06|357.91|358.11|357.96|357.96|357.81|26
1629217500000|2021-08-17 16:25:00|358.01|357.86|358.16|358.01|358.21|358.01|358.01|357.81|15
1629217800000|2021-08-17 16:30:00|358.11|357.96|357.96|357.76|358.11|357.96|357.91|357.76|34
1629218100000|2021-08-17 16:35:00|357.91|357.81|357.71|357.51|358.01|357.81|357.66|357.51|35
1629218400000|2021-08-17 16:40:00|357.66|357.46|357.46|357.31|357.71|357.46|357.36|357.21|44
1629218700000|2021-08-17 16:45:00|357.51|357.36|357.31|357.11|357.51|357.36|357.16|356.96|88
1629219000000|2021-08-17 16:50:00|357.26|357.06|357.16|357.01|357.41|357.26|357.11|356.96|52
1629219300000|2021-08-17 16:55:00|357.11|356.96|357.06|356.91|357.21|357.01|357.01|356.86|40
1629219600000|2021-08-17 17:00:00|357.11|356.86|357.36|357.16|357.36|357.21|357.01|356.86|33
1629219900000|2021-08-17 17:05:00|357.31|357.21|357.56|357.36|357.56|357.36|357.16|357.01|25
1629220200000|2021-08-17 17:10:00|357.51|357.26|357.61|357.46|357.61|357.46|357.41|357.21|13
1629220500000|2021-08-17 17:15:00|357.56|357.36|357.41|357.26|357.56|357.36|357.41|357.21|8
1629220800000|2021-08-17 17:20:00|357.46|357.31|357.21|357.01|357.46|357.31|357.11|356.96|34
1629221100000|2021-08-17 17:25:00|357.16|357.06|357.41|357.16|357.51|357.21|357.16|356.96|17
1629221400000|2021-08-17 17:30:00|357.36|357.11|357.46|357.16|357.46|357.16|357.26|357.11|8
1629221700000|2021-08-17 17:35:00|357.41|357.06|357.16|356.96|357.46|357.11|357.11|356.96|14
1629222000000|2021-08-17 17:40:00|357.11|356.91|357.16|356.96|357.21|356.96|357.06|356.91|14
1629222300000|2021-08-17 17:45:00|357.11|356.91|357.01|356.86|357.11|356.96|356.86|356.71|33
1629222600000|2021-08-17 17:50:00|357.06|356.81|357.36|357.16|357.36|357.16|356.96|356.76|18
1629222900000|2021-08-17 17:55:00|357.41|357.11|357.56|357.16|357.56|357.16|357.36|357.11|4
1629223200000|2021-08-17 18:00:00|357.61|357.21|357.86|357.66|357.91|357.66|357.56|357.21|14
1629223500000|2021-08-17 18:05:00|357.91|357.71|357.86|357.71|357.91|357.76|357.86|357.61|11
1629223800000|2021-08-17 18:10:00|357.91|357.76|357.96|357.76|358.01|357.86|357.86|357.71|13
1629224100000|2021-08-17 18:15:00|358.01|357.81|357.91|357.71|358.11|357.91|357.91|357.71|14
1629224400000|2021-08-17 18:20:00|357.86|357.76|357.91|357.76|357.91|357.76|357.66|357.51|44
1629224700000|2021-08-17 18:25:00|357.86|357.71|357.71|357.56|357.91|357.76|357.71|357.56|12
1629225000000|2021-08-17 18:30:00|357.76|357.61|357.76|357.61|357.91|357.76|357.71|357.56|18
1629225300000|2021-08-17 18:35:00|357.71|357.56|357.61|357.41|357.81|357.66|357.61|357.41|21
1629225600000|2021-08-17 18:40:00|357.56|357.36|357.81|357.66|357.81|357.66|357.56|357.36|19
1629225900000|2021-08-17 18:45:00|357.86|357.61|357.96|357.81|358.01|357.86|357.76|357.61|17
1629226200000|2021-08-17 18:50:00|358.01|357.86|357.81|357.61|358.01|357.86|357.76|357.61|20
1629226500000|2021-08-17 18:55:00|357.76|357.66|358.16|358.01|358.21|358.01|357.76|357.66|38
1629226800000|2021-08-17 19:00:00|358.21|357.96|358.36|358.16|358.36|358.16|358.16|357.96|18
1629227100000|2021-08-17 19:05:00|358.31|358.21|358.36|358.16|358.36|358.21|358.26|358.11|14
1629227400000|2021-08-17 19:10:00|358.41|358.21|358.16|358.01|358.46|358.26|358.16|358.01|18
1629227700000|2021-08-17 19:15:00|358.21|358.06|358.31|358.16|358.31|358.16|358.16|358.01|14
1629228000000|2021-08-17 19:20:00|358.26|358.11|358.06|357.86|358.36|358.16|358.01|357.86|14
1629228300000|2021-08-17 19:25:00|358.01|357.91|358.16|358.01|358.16|358.01|357.96|357.81|15
1629228600000|2021-08-17 19:30:00|358.26|358.06|358.36|358.11|358.41|358.21|358.26|358.06|11
1629228900000|2021-08-17 19:35:00|358.41|358.16|358.36|358.16|358.61|358.41|358.36|358.16|24
1629229200000|2021-08-17 19:40:00|358.31|358.11|358.36|358.16|358.41|358.16|358.26|358.06|13
1629229500000|2021-08-17 19:45:00|358.41|358.11|358.36|358.11|358.46|358.16|358.31|358.11|4
1629229800000|2021-08-17 19:50:00|358.41|358.16|358.36|358.16|358.46|358.16|358.31|358.16|7
1629230100000|2021-08-17 19:55:00|358.31|358.11|358.36|358.06|358.46|358.16|358.26|358.06|17
1629230400000|2021-08-17 20:00:00|358.31|358.11|358.31|358.06|358.31|358.11|358.31|358.06|2
1629230700000|2021-08-17 20:05:00|358.36|358.11|358.36|358.11|358.36|358.11|358.31|358.06|0
1629231000000|2021-08-17 20:10:00|358.31|358.06|358.36|358.06|358.36|358.11|358.21|358.06|5
1629231300000|2021-08-17 20:15:00||358.11||358.11||358.11||358.11|0
1629231600000|2021-08-17 20:20:00|358.31|358.06|358.36|358.06|358.36|358.11|358.31|358.06|0
1629231900000|2021-08-17 20:25:00|358.31||358.31||358.36||358.31||0
1629232200000|2021-08-17 20:30:00|358.36||358.31||358.36||358.31||0
1629232500000|2021-08-17 20:35:00|358.36||358.31||358.36||358.31||0
1629232800000|2021-08-17 20:40:00|358.36|358.11|358.31|358.06|358.36|358.11|358.26|358.01|7
1629233100000|2021-08-17 20:45:00|358.36|358.11|358.31|358.06|358.36|358.16|358.26|358.01|3
1629233400000|2021-08-17 20:50:00|358.16|358.11|358.26|358.01|358.31|358.11|358.16|358.01|3
1629233700000|2021-08-17 20:55:00|358.31||358.21||358.31||358.16||10
1629234000000|2021-08-17 21:00:00|358.11|357.76|358.16|357.61|358.16|357.76|358.11|357.61|5
1629234600000|2021-08-17 21:10:00|358.11|357.46|358.11|357.51|358.11|357.51|358.11|357.46|1
1629237600000|2021-08-17 22:00:00|358.01|357.41|358.21|357.61|358.21|357.61|358.01|357.41|0
1629238500000|2021-08-17 22:15:00|358.11|357.51|358.11|357.51|358.21|357.61|358.11|357.51|0
1629238800000|2021-08-17 22:20:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629239700000|2021-08-17 22:35:00|358.21|357.61|358.21|357.61|358.21|357.61|358.21|357.61|0
1629240000000|2021-08-17 22:40:00|358.11|357.51|358.01|357.41|358.11|357.51|358.01|357.41|0
1629240300000|2021-08-17 22:45:00|357.91|357.31|358.01|357.41|358.01|357.41|357.91|357.31|0
1629240600000|2021-08-17 22:50:00|358.11|357.51|358.11|357.51|358.11|357.51|358.01|357.41|0
1629241200000|2021-08-17 23:00:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629241800000|2021-08-17 23:10:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629242100000|2021-08-17 23:15:00|358.01|357.41|358.11|357.51|358.11|357.51|358.01|357.41|0
1629242700000|2021-08-17 23:25:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629243000000|2021-08-17 23:30:00|358.01|357.41|358.11|357.51|358.11|357.51|358.01|357.41|0
1629243300000|2021-08-17 23:35:00|358.01|357.41|358.01|357.41|358.11|357.51|358.01|357.41|0
1629243600000|2021-08-17 23:40:00|358.11|357.51|358.01|357.41|358.11|357.51|358.01|357.41|0
1629243900000|2021-08-17 23:45:00|358.11|357.51|357.91|357.31|358.11|357.51|357.91|357.31|0
1629244200000|2021-08-17 23:50:00|358.01|357.41|358.01|357.41|358.01|357.41|357.91|357.31|0
1629244500000|2021-08-17 23:55:00|357.91|357.31|357.91|357.31|358.01|357.41|357.91|357.31|0
1629244800000|2021-08-18 00:00:00|357.81|357.21|357.91|357.31|358.01|357.41|357.81|357.21|0
1629245100000|2021-08-18 00:05:00|357.81|357.21|358.01|357.41|358.01|357.41|357.81|357.21|0
1629245400000|2021-08-18 00:10:00|358.11|357.51|358.01|357.41|358.11|357.51|358.01|357.41|0
1629245700000|2021-08-18 00:15:00|358.11|357.51|358.01|357.41|358.11|357.51|358.01|357.41|0
1629246300000|2021-08-18 00:25:00|358.11|357.51|358.11|357.51|358.11|357.51|358.01|357.41|0
1629246600000|2021-08-18 00:30:00|358.06|357.81|358.96|358.81|359.01|358.86|358.01|357.81|489
1629246900000|2021-08-18 00:35:00|359.01|358.86|359.16|359.01|359.21|359.06|359.01|358.81|206
1629247200000|2021-08-18 00:40:00|359.21|359.06|359.36|359.16|359.46|359.31|359.11|358.91|368
1629247500000|2021-08-18 00:45:00|359.41|359.21|359.56|359.41|359.91|359.76|359.31|359.16|420
1629247800000|2021-08-18 00:50:00|359.61|359.46|360.01|359.81|360.06|359.91|359.61|359.46|202
1629248100000|2021-08-18 00:55:00|359.96|359.76|359.61|359.46|359.96|359.76|359.51|359.36|265
1629248400000|2021-08-18 01:00:00|359.81|359.61|361.11|360.91|361.46|361.31|359.81|359.61|1633
1629248700000|2021-08-18 01:05:00|361.06|360.96|361.71|361.56|361.81|361.66|360.91|360.71|952
1629249000000|2021-08-18 01:10:00|361.76|361.61|363.01|362.86|363.41|363.21|361.76|361.61|1501
1629249300000|2021-08-18 01:15:00|363.06|362.96|361.91|361.76|363.61|363.46|361.91|361.71|1226
1629249600000|2021-08-18 01:20:00|361.96|361.71|362.11|361.96|362.46|362.26|361.86|361.71|280
1629249900000|2021-08-18 01:25:00|362.16|362.01|362.51|362.36|362.51|362.36|362.16|362.01|331
1629250200000|2021-08-18 01:30:00|362.46|362.31|362.71|362.56|362.96|362.81|362.21|362.06|517
1629250500000|2021-08-18 01:35:00|362.66|362.51|363.01|362.86|363.01|362.86|362.56|362.41|414
1629250800000|2021-08-18 01:40:00|363.06|362.91|363.17|363.02|363.31|363.16|363.01|362.86|384
1629251100000|2021-08-18 01:45:00|363.12|362.97|363.62|363.47|364.07|363.92|363.12|362.97|778
1629251400000|2021-08-18 01:50:00|363.67|363.52|363.67|363.52|364.12|363.97|363.62|363.47|370
1629251700000|2021-08-18 01:55:00|363.72|363.57|363.12|362.97|363.72|363.57|363.02|362.87|237
1629252000000|2021-08-18 02:00:00|363.17|363.02|363.27|363.12|363.37|363.17|362.72|362.57|278
1629252300000|2021-08-18 02:05:00|363.32|363.17|363.52|363.37|363.72|363.52|363.27|363.12|177
1629252600000|2021-08-18 02:10:00|363.62|363.42|363.42|363.27|363.77|363.62|363.37|363.22|193
1629252900000|2021-08-18 02:15:00|363.47|363.32|363.67|363.52|363.87|363.72|363.37|363.22|190
1629253200000|2021-08-18 02:20:00|363.72|363.57|364.27|364.12|364.37|364.22|363.72|363.57|602
1629253500000|2021-08-18 02:25:00|364.32|364.17|364.62|364.47|364.77|364.62|364.32|364.17|324
1629253800000|2021-08-18 02:30:00|364.67|364.57|364.22|364.07|364.77|364.62|364.22|364.07|318
1629254100000|2021-08-18 02:35:00|364.17|363.97|364.27|364.12|364.27|364.12|364.07|363.92|253
1629254400000|2021-08-18 02:40:00|364.22|364.02|363.77|363.62|364.27|364.07|363.77|363.62|260
1629254700000|2021-08-18 02:45:00|363.72|363.57|363.87|363.72|364.07|363.87|363.72|363.52|250
1629255000000|2021-08-18 02:50:00|363.97|363.77|364.07|363.92|364.42|364.27|363.97|363.77|297
1629255300000|2021-08-18 02:55:00|364.02|363.87|363.72|363.57|364.22|364.07|363.72|363.57|176
1629255600000|2021-08-18 03:00:00|363.77|363.62|364.17|364.02|364.32|364.12|363.72|363.52|393
1629255900000|2021-08-18 03:05:00|364.22|364.07|364.07|363.92|364.22|364.07|363.92|363.77|217
1629256200000|2021-08-18 03:10:00|364.12|363.87|363.97|363.82|364.22|364.07|363.97|363.82|254
1629256500000|2021-08-18 03:15:00|363.92|363.77|363.87|363.72|364.12|363.97|363.87|363.67|247
1629256800000|2021-08-18 03:20:00|363.92|363.77|363.82|363.67|363.97|363.82|363.77|363.62|236
1629257100000|2021-08-18 03:25:00|363.87|363.72|363.72|363.57|363.87|363.72|363.67|363.52|193
1629257400000|2021-08-18 03:30:00|363.77|363.62|363.27|363.07|363.77|363.62|363.22|363.07|261
1629257700000|2021-08-18 03:35:00|363.32|363.12|363.22|363.07|363.42|363.27|363.17|363.02|205
1629258000000|2021-08-18 03:40:00|363.17|363.02|363.22|363.07|363.37|363.22|363.17|363.02|144
1629258300000|2021-08-18 03:45:00|363.17|363.02|363.17|363.02|363.27|363.12|363.07|362.92|202
1629258600000|2021-08-18 03:50:00|363.22|363.07|363.47|363.32|363.52|363.37|363.22|363.07|184
1629258900000|2021-08-18 03:55:00|363.42|363.27|363.07|362.87|363.47|363.27|362.97|362.82|196
1629259200000|2021-08-18 04:00:00|363.02|362.92|363.37|363.22|363.42|363.27|363.02|362.82|166
1629259500000|2021-08-18 04:05:00|363.32|363.17|363.07|362.92|363.32|363.17|363.02|362.87|126
1629259800000|2021-08-18 04:10:00|363.02|362.87|363.22|363.07|363.22|363.07|363.02|362.87|98
1629260100000|2021-08-18 04:15:00|363.17|363.02|363.22|363.07|363.22|363.07|363.12|362.97|83
1629260400000|2021-08-18 04:20:00|363.17|363.02|363.22|363.07|363.22|363.07|363.02|362.87|132
1629260700000|2021-08-18 04:25:00|363.27|363.12|363.37|363.22|363.37|363.22|363.27|363.12|121
1629261000000|2021-08-18 04:30:00|363.32|363.17|363.52|363.37|363.57|363.42|363.32|363.17|235
1629261300000|2021-08-18 04:35:00|363.57|363.42|363.47|363.32|363.62|363.47|363.42|363.27|245
1629261600000|2021-08-18 04:40:00|363.42|363.27|363.32|363.17|363.42|363.27|363.27|363.07|85
1629261900000|2021-08-18 04:45:00|363.27|363.12|363.27|363.12|363.32|363.17|363.22|363.07|73
1629262200000|2021-08-18 04:50:00|363.22|363.07|363.07|362.92|363.22|363.07|363.07|362.92|147
1629262500000|2021-08-18 04:55:00|363.02|362.87|363.07|362.92|363.07|362.92|362.92|362.77|105
1629262800000|2021-08-18 05:00:00|363.02|362.87|363.07|362.92|363.07|362.92|362.82|362.67|229
1629263100000|2021-08-18 05:05:00|363.02|362.87|363.02|362.87|363.12|362.97|363.02|362.87|116
1629263400000|2021-08-18 05:10:00|363.07|362.92|363.17|363.02|363.17|363.02|363.02|362.87|110
1629263700000|2021-08-18 05:15:00|363.12|362.97|363.02|362.87|363.27|363.07|362.97|362.82|154
1629264000000|2021-08-18 05:20:00|363.07|362.82|362.82|362.67|363.07|362.87|362.82|362.67|238
1629264300000|2021-08-18 05:25:00|362.87|362.72|362.77|362.62|363.02|362.87|362.77|362.62|157
1629264600000|2021-08-18 05:30:00|362.72|362.57|362.67|362.47|362.82|362.67|362.52|362.37|304
1629264900000|2021-08-18 05:35:00|362.62|362.42|362.52|362.37|362.67|362.52|362.47|362.32|212
1629265200000|2021-08-18 05:40:00|362.57|362.42|362.42|362.27|362.72|362.57|362.37|362.22|303
1629265500000|2021-08-18 05:45:00|362.47|362.32|362.47|362.32|362.52|362.37|362.37|362.22|126
1629265800000|2021-08-18 05:50:00|362.42|362.27|362.07|361.92|362.42|362.27|362.02|361.87|187
1629266100000|2021-08-18 05:55:00|362.02|361.87|362.07|361.92|362.07|361.92|361.92|361.77|194
1629266400000|2021-08-18 06:00:00|362.12|361.97|362.32|362.17|362.47|362.27|362.12|361.97|215
1629266700000|2021-08-18 06:05:00|362.37|362.22|362.52|362.37|362.67|362.52|362.37|362.22|123
1629267000000|2021-08-18 06:10:00|362.57|362.42|362.52|362.37|362.62|362.47|362.42|362.27|108
1629267300000|2021-08-18 06:15:00|362.47|362.32|362.42|362.27|362.47|362.32|362.32|362.12|98
1629267600000|2021-08-18 06:20:00|362.37|362.22|362.37|362.22|362.37|362.22|362.17|362.02|117
1629267900000|2021-08-18 06:25:00|362.32|362.17|362.22|362.07|362.37|362.22|362.22|362.07|117
1629268200000|2021-08-18 06:30:00|362.17|362.02|362.12|361.97|362.22|362.07|362.02|361.87|124
1629268500000|2021-08-18 06:35:00|362.07|361.92|361.72|361.57|362.07|361.92|361.72|361.57|184
1629268800000|2021-08-18 06:40:00|361.77|361.62|362.02|361.82|362.02|361.87|361.72|361.57|189
1629269100000|2021-08-18 06:45:00|361.97|361.77|361.72|361.57|361.97|361.77|361.72|361.57|186
1629269400000|2021-08-18 06:50:00|361.67|361.52|361.62|361.47|361.77|361.62|361.52|361.37|207
1629269700000|2021-08-18 06:55:00|361.57|361.42|361.57|361.42|361.62|361.42|361.42|361.27|184
1629270000000|2021-08-18 07:00:00|361.52|361.37|361.37|361.22|361.52|361.37|361.22|361.07|414
1629270300000|2021-08-18 07:05:00|361.32|361.17|361.17|361.02|361.37|361.22|361.02|360.87|379
1629270600000|2021-08-18 07:10:00|361.12|360.97|360.87|360.72|361.27|361.12|360.77|360.62|365
1629270900000|2021-08-18 07:15:00|360.82|360.67|361.02|360.87|361.07|360.92|360.72|360.57|346
1629271200000|2021-08-18 07:20:00|360.97|360.82|361.07|360.92|361.07|360.92|360.77|360.62|365
1629271500000|2021-08-18 07:25:00|361.02|360.87|361.07|360.92|361.07|360.92|361.02|360.87|116
1629271800000|2021-08-18 07:30:00|361.02|360.87|360.92|360.77|361.07|360.92|360.87|360.72|354
1629272100000|2021-08-18 07:35:00|360.97|360.72|361.07|360.92|361.12|360.92|360.92|360.72|171
1629272400000|2021-08-18 07:40:00|361.02|360.87|360.92|360.77|361.02|360.87|360.92|360.77|161
1629272700000|2021-08-18 07:45:00|360.97|360.82|361.07|360.92|361.07|360.92|360.92|360.72|191
1629273000000|2021-08-18 07:50:00|361.12|361.07|361.02|360.82|361.22|361.07|360.92|360.77|377
1629273300000|2021-08-18 07:55:00|360.97|360.77|360.77|360.62|360.97|360.77|360.72|360.57|263
1629273600000|2021-08-18 08:00:00|360.82|360.57|360.92|360.72|360.92|360.77|360.72|360.57|217
1629273900000|2021-08-18 08:05:00|360.87|360.77|361.02|360.87|361.12|360.97|360.87|360.72|187
1629274200000|2021-08-18 08:10:00|360.97|360.82|360.82|360.67|360.97|360.82|360.82|360.67|213
1629274500000|2021-08-18 08:15:00|360.77|360.62|360.77|360.62|360.87|360.72|360.67|360.52|225
1629274800000|2021-08-18 08:20:00|360.72|360.57|360.72|360.57|360.92|360.77|360.67|360.52|182
1629275100000|2021-08-18 08:25:00|360.67|360.52|360.77|360.62|360.87|360.72|360.67|360.52|150
1629275400000|2021-08-18 08:30:00|360.72|360.57|360.82|360.67|360.82|360.67|360.57|360.42|283
1629275700000|2021-08-18 08:35:00|360.87|360.62|360.92|360.77|360.92|360.77|360.77|360.62|184
1629276000000|2021-08-18 08:40:00|360.87|360.72|361.02|360.87|361.12|360.97|360.87|360.72|202
1629276300000|2021-08-18 08:45:00|360.97|360.82|360.87|360.72|361.02|360.87|360.77|360.62|389
1629276600000|2021-08-18 08:50:00|360.82|360.67|360.97|360.82|360.97|360.82|360.77|360.62|338
1629276900000|2021-08-18 08:55:00|361.02|360.87|360.97|360.77|361.02|360.87|360.72|360.57|416
1629277200000|2021-08-18 09:00:00|360.86|360.66|361.11|360.86|361.11|360.96|360.61|360.46|619
1629277500000|2021-08-18 09:05:00|361.01|360.81|360.71|360.56|361.01|360.81|360.61|360.46|185
1629277800000|2021-08-18 09:10:00|360.66|360.51|360.86|360.66|360.86|360.66|360.56|360.41|119
1629278100000|2021-08-18 09:15:00|360.81|360.56|360.81|360.56|360.86|360.66|360.66|360.51|36
1629278400000|2021-08-18 09:20:00|361.01|360.41|361.11|360.51|361.11|360.51|361.01|360.41|0
1629278700000|2021-08-18 09:25:00|361.01|360.41|361.01|360.41|361.01|360.41|361.01|360.41|4
1629279000000|2021-08-18 09:30:00|360.91|360.31|361.01|360.41|361.01|360.41|360.91|360.31|0
1629279600000|2021-08-18 09:40:00|360.91|360.31|360.91|360.31|361.01|360.41|360.91|360.31|0
1629280200000|2021-08-18 09:50:00|360.76|360.51|360.51|360.36|360.81|360.56|360.51|360.36|3
1629280500000|2021-08-18 09:55:00|360.56|360.41|360.71|360.51|360.71|360.56|360.56|360.36|11
1629280800000|2021-08-18 10:00:00|360.66|360.46|360.76|360.51|360.76|360.51|360.56|360.41|2
1629281100000|2021-08-18 10:05:00|360.71||360.71||360.76||360.71||0
1629281400000|2021-08-18 10:10:00|360.76|360.46|360.66|360.51|360.76|360.51|360.66|360.46|11
1629281700000|2021-08-18 10:15:00|360.61|360.46|360.56|360.41|360.61|360.51|360.56|360.41|19
1629282000000|2021-08-18 10:20:00|360.51|360.36|360.51|360.36|360.56|360.41|360.51|360.36|15
1629282300000|2021-08-18 10:25:00|360.56|360.41|360.56|360.41|360.56|360.41|360.56|360.36|4
1629282600000|2021-08-18 10:30:00|360.61|360.46|360.66|360.51|360.66|360.51|360.61|360.46|6
1629282900000|2021-08-18 10:35:00|360.71|360.56|360.71|360.56|360.81|360.61|360.71|360.56|6
1629283200000|2021-08-18 10:40:00|360.76|360.61|360.91|360.76|360.96|360.81|360.76|360.61|22
1629283500000|2021-08-18 10:45:00|360.96|360.71|361.01|360.86|361.06|360.86|360.91|360.71|4
1629283800000|2021-08-18 10:50:00|361.06|360.81|360.96|360.81|361.06|360.91|360.91|360.76|39
1629284100000|2021-08-18 10:55:00|360.91|360.76|360.96|360.81|360.96|360.81|360.86|360.71|1
1629284400000|2021-08-18 11:00:00|361.06|360.91|361.21|361.01|361.26|361.11|361.06|360.91|137
1629284700000|2021-08-18 11:05:00|361.16|361.06|361.26|361.06|361.26|361.06|361.16|361.06|7
1629285000000|2021-08-18 11:10:00|361.21|361.01|361.11|360.96|361.26|361.01|361.11|360.96|25
1629285300000|2021-08-18 11:15:00|361.01|360.86|360.96|360.81|361.01|360.86|360.86|360.71|35
1629285600000|2021-08-18 11:20:00|361.01|360.76|360.91|360.76|361.01|360.76|360.86|360.66|26
1629285900000|2021-08-18 11:25:00|360.96|360.71|360.96|360.81|360.96|360.81|360.86|360.71|11
1629286200000|2021-08-18 11:30:00|361.01|360.86|361.06|360.86|361.06|360.91|360.96|360.86|11
1629286500000|2021-08-18 11:35:00|361.01|360.91|361.01|360.86|361.11|360.91|360.96|360.81|5
1629286800000|2021-08-18 11:40:00|361.06|360.81|361.06|360.86|361.06|360.91|360.96|360.81|4
1629287100000|2021-08-18 11:45:00|361.01|360.91|361.26|361.11|361.26|361.11|361.01|360.91|20
1629287400000|2021-08-18 11:50:00|361.21|361.06|361.21|361.06|361.26|361.11|361.16|361.01|10
1629287700000|2021-08-18 11:55:00|361.26|361.11|361.21|361.06|361.26|361.11|361.21|361.06|8
1629288000000|2021-08-18 12:00:00|361.26|361.11|361.41|361.26|361.46|361.26|361.21|361.06|35
1629288300000|2021-08-18 12:05:00|361.46|361.21|361.21|361.06|361.46|361.21|361.21|361.06|10
1629288600000|2021-08-18 12:10:00|361.26|361.11|361.21|361.06|361.31|361.11|361.21|361.06|16
1629288900000|2021-08-18 12:15:00|361.26|361.11|361.26|361.11|361.31|361.16|361.21|361.06|20
1629289200000|2021-08-18 12:20:00|361.21|361.06|361.26|361.11|361.26|361.11|361.16|360.96|7
1629289500000|2021-08-18 12:25:00|361.21|361.06|361.21|361.01|361.21|361.06|361.11|360.96|2
1629289800000|2021-08-18 12:30:00|361.16|361.06|361.11|360.91|361.21|361.06|361.01|360.86|6
1629290100000|2021-08-18 12:35:00|361.16|360.86|361.16|360.91|361.16|360.91|361.11|360.86|6
1629290400000|2021-08-18 12:40:00|361.11|360.86|361.06|360.91|361.11|360.91|361.06|360.86|9
1629290700000|2021-08-18 12:45:00|361.01|360.86|361.06|360.91|361.06|360.91|360.96|360.81|55
1629291000000|2021-08-18 12:50:00|361.01|360.86|361.11|360.96|361.11|360.96|361.01|360.86|9
1629291300000|2021-08-18 12:55:00|361.16|361.01|361.21|361.06|361.26|361.11|361.16|361.01|36
1629291600000|2021-08-18 13:00:00|361.16|361.01|361.16|361.01|361.21|361.06|361.16|361.01|34
1629291900000|2021-08-18 13:05:00|361.11|360.96|361.26|361.11|361.31|361.11|361.11|360.96|45
1629292200000|2021-08-18 13:10:00|361.21|361.06|361.16|361.01|361.26|361.11|361.16|361.01|47
1629292500000|2021-08-18 13:15:00|361.21|361.06|361.21|361.06|361.26|361.11|361.16|361.01|53
1629292800000|2021-08-18 13:20:00|361.26|361.11|361.31|361.16|361.36|361.16|361.26|361.06|37
1629293100000|2021-08-18 13:25:00|361.36|361.21|361.26|361.11|361.36|361.21|361.21|361.06|77
1629293400000|2021-08-18 13:30:00|361.21|361.06|361.31|361.16|361.46|361.26|361.21|361.06|89
1629293700000|2021-08-18 13:35:00|361.36|361.21|361.26|361.11|361.51|361.36|361.26|361.11|54
1629294000000|2021-08-18 13:40:00|361.21|361.06|361.31|361.16|361.31|361.16|361.06|360.91|51
1629294300000|2021-08-18 13:45:00|361.36|361.11|361.26|361.11|361.41|361.26|361.21|361.06|27
1629294600000|2021-08-18 13:50:00|361.21|361.06|361.51|361.31|361.51|361.36|361.16|361.01|31
1629294900000|2021-08-18 13:55:00|361.56|361.36|361.71|361.51|361.71|361.56|361.56|361.31|76
1629295200000|2021-08-18 14:00:00|361.66|361.46|361.61|361.46|361.71|361.56|361.56|361.36|19
1629295500000|2021-08-18 14:05:00|361.56|361.41|361.46|361.31|361.66|361.46|361.36|361.21|62
1629295800000|2021-08-18 14:10:00|361.41|361.26|361.61|361.46|361.61|361.46|361.41|361.26|20
1629296100000|2021-08-18 14:15:00|361.56|361.41|361.41|361.21|361.61|361.46|361.26|361.01|71
1629296400000|2021-08-18 14:20:00|361.36|361.26|361.51|361.36|361.56|361.36|361.36|361.16|19
1629296700000|2021-08-18 14:25:00|361.46|361.31|361.41|361.21|361.51|361.36|361.26|361.06|13
1629297000000|2021-08-18 14:30:00|361.46|361.26|361.51|361.31|361.51|361.36|361.41|361.21|21
1629297300000|2021-08-18 14:35:00|361.46|361.36|361.36|361.21|361.51|361.36|361.31|361.16|27
1629297600000|2021-08-18 14:40:00|361.31|361.16|361.26|361.11|361.36|361.16|361.21|361.01|18
1629297900000|2021-08-18 14:45:00|361.21|361.06|361.46|361.31|361.46|361.31|361.21|361.06|6
1629298200000|2021-08-18 14:50:00|361.41|361.26|361.36|361.21|361.51|361.36|361.36|361.21|24
1629298500000|2021-08-18 14:55:00|361.31|361.16|361.41|361.26|361.46|361.26|361.26|361.11|28
1629298800000|2021-08-18 15:00:00|361.36|361.21|361.46|361.31|361.46|361.31|361.36|361.21|13
1629299100000|2021-08-18 15:05:00|361.51|361.36|361.61|361.41|361.61|361.46|361.46|361.31|31
1629299400000|2021-08-18 15:10:00|361.56|361.46|361.46|361.31|361.61|361.46|361.41|361.26|13
1629299700000|2021-08-18 15:15:00|361.41|361.26|361.51|361.36|361.51|361.36|361.36|361.21|14
1629300000000|2021-08-18 15:20:00|361.46|361.31|361.56|361.41|361.56|361.41|361.46|361.31|17
1629300300000|2021-08-18 15:25:00|361.61|361.46|361.56|361.41|361.61|361.46|361.51|361.36|15
1629300600000|2021-08-18 15:30:00|361.61|361.46|361.46|361.31|361.61|361.46|361.46|361.31|31
1629300900000|2021-08-18 15:35:00|361.51|361.36|361.56|361.36|361.66|361.46|361.46|361.26|52
1629301200000|2021-08-18 15:40:00|361.51|361.31|361.46|361.31|361.61|361.41|361.46|361.31|26
1629301500000|2021-08-18 15:45:00|361.51|361.36|361.46|361.31|361.56|361.41|361.46|361.31|12
1629301800000|2021-08-18 15:50:00|361.41|361.26|361.46|361.31|361.56|361.36|361.41|361.21|20
1629302100000|2021-08-18 15:55:00|361.51|361.26|361.56|361.41|361.61|361.46|361.51|361.26|14
1629302400000|2021-08-18 16:00:00|361.61|361.36|361.71|361.56|361.71|361.56|361.56|361.36|17
1629302700000|2021-08-18 16:05:00|361.66|361.51|361.76|361.61|361.76|361.61|361.66|361.51|18
1629303000000|2021-08-18 16:10:00|361.71|361.56|361.61|361.46|361.71|361.56|361.61|361.46|14
1629303300000|2021-08-18 16:15:00|361.56|361.41|361.61|361.46|361.61|361.46|361.56|361.41|10
1629303600000|2021-08-18 16:20:00|361.56|361.41|361.56|361.41|361.61|361.46|361.56|361.41|13
1629303900000|2021-08-18 16:25:00|361.51|361.36|361.56|361.41|361.66|361.46|361.51|361.36|20
1629304200000|2021-08-18 16:30:00|361.61|361.46|361.66|361.51|361.71|361.51|361.56|361.41|28
1629304500000|2021-08-18 16:35:00|361.61|361.46|361.66|361.51|361.71|361.56|361.56|361.41|18
1629304800000|2021-08-18 16:40:00|361.61|361.46|361.66|361.51|361.76|361.61|361.61|361.46|21
1629305100000|2021-08-18 16:45:00|361.61|361.46|361.66|361.51|361.71|361.56|361.56|361.41|19
1629305400000|2021-08-18 16:50:00|361.71|361.46|361.76|361.61|361.81|361.66|361.61|361.46|14
1629305700000|2021-08-18 16:55:00|361.71|361.56|361.81|361.61|361.86|361.71|361.71|361.56|29
1629306000000|2021-08-18 17:00:00|361.86|361.66|361.81|361.61|361.86|361.66|361.71|361.56|14
1629306300000|2021-08-18 17:05:00|361.86|361.66|361.86|361.71|361.86|361.71|361.76|361.56|13
1629306600000|2021-08-18 17:10:00|361.91|361.76|361.71|361.46|361.91|361.76|361.71|361.46|42
1629306900000|2021-08-18 17:15:00|361.76|361.41|361.76|361.46|361.76|361.56|361.71|361.36|16
1629307200000|2021-08-18 17:20:00|361.71|361.56|361.71|361.56|361.76|361.56|361.71|361.56|2
1629307500000|2021-08-18 17:25:00|361.66|361.41|361.71|361.56|361.71|361.56|361.61|361.41|11
1629307800000|2021-08-18 17:30:00|361.76||361.71||361.76||361.71||2
1629308100000|2021-08-18 17:35:00|361.66|361.46|361.71|361.56|361.76|361.56|361.66|361.41|7
1629308400000|2021-08-18 17:40:00|361.76|361.51|361.81|361.61|361.81|361.61|361.76|361.51|8
1629308700000|2021-08-18 17:45:00|361.76|361.66|361.81|361.66|361.86|361.71|361.76|361.66|5
1629309000000|2021-08-18 17:50:00|361.76|361.61|361.81|361.66|361.86|361.71|361.76|361.61|19
1629309300000|2021-08-18 17:55:00||361.56||361.51||361.61||361.46|5
1629309600000|2021-08-18 18:00:00|361.76|361.61|362.31|361.71|362.36|362.21|361.66|361.41|62
1629309900000|2021-08-18 18:05:00|362.26|361.66|361.96|361.71|362.26|361.81|361.76|361.61|9
1629310200000|2021-08-18 18:10:00|361.76|361.66|361.56|361.31|361.76|361.66|361.41|361.16|26
1629310500000|2021-08-18 18:15:00|361.51|361.26|361.51|361.31|361.56|361.36|361.16|360.96|25
1629310800000|2021-08-18 18:20:00|361.46|361.36|361.71|361.56|361.76|361.56|361.41|361.21|18
1629311100000|2021-08-18 18:25:00|361.76|361.51|361.91|361.71|361.96|361.76|361.71|361.51|20
1629311400000|2021-08-18 18:30:00|361.96|361.66|362.16|362.01|362.21|362.06|361.86|361.66|15
1629311700000|2021-08-18 18:35:00|362.21|361.96|361.91|361.71|362.26|362.06|361.91|361.71|15
1629312000000|2021-08-18 18:40:00||361.66||361.71||361.71||361.61|16
1629312300000|2021-08-18 18:45:00||361.66||361.66||361.71||361.51|16
1629312600000|2021-08-18 18:50:00||361.61||361.51||361.76||361.51|13
1629312900000|2021-08-18 18:55:00||361.66||361.66||361.76||361.66|5
1629313200000|2021-08-18 19:00:00||361.51||361.51||361.66||361.51|6
1629313500000|2021-08-18 19:05:00|361.86|361.66|361.66|361.41|361.86|361.66|361.66|361.41|7
1629313800000|2021-08-18 19:10:00|361.61|361.31|361.61|361.46|361.66|361.46|361.56|361.31|3
1629314100000|2021-08-18 19:15:00|361.56|361.41|361.66|361.46|361.71|361.51|361.46|361.31|9
1629314400000|2021-08-18 19:20:00|361.61|361.41|361.41|361.26|361.66|361.46|361.41|361.26|4
1629314700000|2021-08-18 19:25:00|361.46|361.21|361.31|361.06|361.46|361.26|361.31|361.06|9
1629315000000|2021-08-18 19:30:00|361.26|361.01|360.71|360.51|361.26|361.06|360.66|360.46|73
1629315300000|2021-08-18 19:35:00|360.66|360.46|360.81|360.66|360.91|360.71|360.66|360.46|14
1629315600000|2021-08-18 19:40:00|360.86|360.71|361.01|360.86|361.06|360.86|360.81|360.66|13
1629315900000|2021-08-18 19:45:00|361.06|360.91|360.66|360.46|361.11|360.91|360.61|360.46|20
1629316200000|2021-08-18 19:50:00|360.61|360.41|360.71|360.51|360.76|360.56|360.51|360.36|27
1629316500000|2021-08-18 19:55:00|360.66|360.46|360.41|360.21|360.71|360.46|360.31|360.16|33
1629316800000|2021-08-18 20:00:00|360.36|360.16|360.41|360.16|360.46|360.26|360.36|360.16|21
1629317100000|2021-08-18 20:05:00|360.36|360.11|360.36|360.11|360.41|360.16|360.36|360.11|2
1629317400000|2021-08-18 20:10:00|360.41|360.16|360.41|360.16|360.41|360.16|360.36|360.11|0
1629317700000|2021-08-18 20:15:00|360.36|360.11|360.36|360.11|360.41|360.16|360.36|360.11|1
1629318000000|2021-08-18 20:20:00|360.41|360.01|360.31|360.06|360.41|360.11|360.31|360.01|10
1629318300000|2021-08-18 20:25:00|360.26|360.11|360.26|360.11|360.31|360.16|360.26|360.11|2
1629318600000|2021-08-18 20:30:00|360.31|360.06|360.21|360.01|360.31|360.11|360.21|360.01|3
1629318900000|2021-08-18 20:35:00|360.16|360.06|360.21|360.01|360.21|360.06|360.11|359.96|43
1629319200000|2021-08-18 20:40:00|360.16|360.06|360.31|360.11|360.36|360.21|360.16|360.01|20
1629319500000|2021-08-18 20:45:00|360.26|360.16|360.21|360.06|360.31|360.16|360.21|360.06|8
1629319800000|2021-08-18 20:50:00|360.16|360.01|360.26|360.06|360.26|360.06|360.16|360.01|4
1629320100000|2021-08-18 20:55:00|360.31|360.11|360.31|360.11|360.41|360.16|360.31|360.11|13
1629320400000|2021-08-18 21:00:00|360.36|360.01|360.46|359.96|360.46|360.01|360.36|359.96|0
1629321000000|2021-08-18 21:10:00|360.51|359.91|360.51|359.91|360.51|359.91|360.51|359.91|1
1629322200000|2021-08-18 21:30:00|360.41|359.81|360.51|359.91|360.51|359.91|360.41|359.81|0
1629322500000|2021-08-18 21:35:00|360.41|359.81|360.51|359.91|360.51|359.91|360.41|359.81|0
1629324000000|2021-08-18 22:00:00|360.41|359.81|360.61|360.01|360.61|360.01|360.41|359.81|0
1629324300000|2021-08-18 22:05:00|360.51|359.91|360.51|359.91|360.61|360.01|360.51|359.91|0
1629324600000|2021-08-18 22:10:00|360.61|360.01|360.51|359.91|360.61|360.01|360.51|359.91|0
1629324900000|2021-08-18 22:15:00|360.61|360.01|360.61|360.01|360.61|360.01|360.61|360.01|0
1629326400000|2021-08-18 22:40:00|360.71|360.11|360.61|360.01|360.71|360.11|360.61|360.01|0
1629327000000|2021-08-18 22:50:00|360.71|360.11|360.61|360.01|360.71|360.11|360.61|360.01|0
1629327300000|2021-08-18 22:55:00|360.71|360.11|360.71|360.11|360.71|360.11|360.71|360.11|0
1629327600000|2021-08-18 23:00:00|360.61|360.01|360.51|359.91|360.71|360.11|360.51|359.91|0
1629327900000|2021-08-18 23:05:00|360.61|360.01|360.71|360.11|360.71|360.11|360.51|359.91|0
1629328200000|2021-08-18 23:10:00|360.61|360.01|360.71|360.11|360.71|360.11|360.61|360.01|0
1629328500000|2021-08-18 23:15:00|360.61|360.01|360.61|360.01|360.71|360.11|360.61|360.01|0
1629328800000|2021-08-18 23:20:00|360.51|359.91|360.51|359.91|360.61|360.01|360.51|359.91|0
1629329100000|2021-08-18 23:25:00|360.61|360.01|360.51|359.91|360.61|360.01|360.51|359.91|0
1629329400000|2021-08-18 23:30:00|360.41|359.81|360.51|359.91|360.51|359.91|360.41|359.81|0
1629329700000|2021-08-18 23:35:00|360.61|360.01|360.51|359.91|360.61|360.01|360.51|359.91|0
1629330000000|2021-08-18 23:40:00|360.61|360.01|360.61|360.01|360.61|360.01|360.51|359.91|0
1629330600000|2021-08-18 23:50:00|360.51|359.91|360.51|359.91|360.61|360.01|360.51|359.91|0
1629330900000|2021-08-18 23:55:00|360.61|360.01|360.61|360.01|360.61|360.01|360.51|359.91|0
1629331200000|2021-08-19 00:00:00|360.51|359.91|360.71|360.11|360.71|360.11|360.51|359.91|0
1629331500000|2021-08-19 00:05:00|360.61|360.01|360.81|360.21|360.81|360.21|360.61|360.01|0
1629331800000|2021-08-19 00:10:00|360.91|360.31|360.81|360.21|360.91|360.31|360.81|360.21|0
1629332100000|2021-08-19 00:15:00|360.71|360.11|360.71|360.11|360.81|360.21|360.71|360.11|0
1629332400000|2021-08-19 00:20:00|360.61|360.01|360.91|360.31|360.91|360.31|360.61|360.01|0
1629333000000|2021-08-19 00:30:00|360.31|359.86|359.51|359.36|360.31|360.01|359.46|359.26|667
1629333300000|2021-08-19 00:35:00|359.46|359.31|358.61|358.36|359.61|359.41|358.51|358.36|814
1629333600000|2021-08-19 00:40:00|358.56|358.41|357.96|357.81|358.61|358.46|357.91|357.76|473
1629333900000|2021-08-19 00:45:00|358.01|357.76|358.11|357.96|358.16|358.01|357.66|357.51|602
1629334200000|2021-08-19 00:50:00|358.16|358.01|358.11|357.96|358.36|358.21|358.06|357.86|371
1629334500000|2021-08-19 00:55:00|358.06|357.91|358.36|358.21|358.66|358.46|357.86|357.71|376
1629334800000|2021-08-19 01:00:00|358.31|358.16|358.31|358.16|358.51|358.31|357.66|357.51|1199
1629335100000|2021-08-19 01:05:00|358.26|358.11|357.81|357.66|358.26|358.11|357.66|357.51|584
1629335400000|2021-08-19 01:10:00|357.86|357.71|357.71|357.51|357.91|357.76|357.56|357.41|455
1629335700000|2021-08-19 01:15:00|357.76|357.56|357.91|357.76|358.21|358.06|357.66|357.51|410
1629336000000|2021-08-19 01:20:00|357.86|357.71|357.81|357.66|358.11|357.91|357.81|357.66|289
1629336300000|2021-08-19 01:25:00|357.91|357.71|357.71|357.51|357.91|357.71|357.51|357.31|396
1629336600000|2021-08-19 01:30:00|357.76|357.56|358.06|357.91|358.06|357.91|357.71|357.51|301
1629336900000|2021-08-19 01:35:00|358.11|357.96|358.36|358.21|358.46|358.31|358.11|357.96|310
1629337200000|2021-08-19 01:40:00|358.41|358.26|358.26|358.11|358.51|358.36|358.06|357.91|230
1629337500000|2021-08-19 01:45:00|358.21|358.06|358.41|358.26|358.41|358.26|358.11|357.96|183
1629337800000|2021-08-19 01:50:00|358.36|358.21|358.11|357.96|358.36|358.21|358.01|357.86|249
1629338100000|2021-08-19 01:55:00|358.16|357.91|357.36|357.21|358.16|358.01|357.31|357.16|499
1629338400000|2021-08-19 02:00:00|357.31|357.16|356.86|356.71|357.31|357.16|356.66|356.46|851
1629338700000|2021-08-19 02:05:00|356.81|356.66|356.86|356.71|356.86|356.71|356.56|356.41|346
1629339000000|2021-08-19 02:10:00|356.81|356.66|356.61|356.46|357.06|356.91|356.61|356.41|313
1629339300000|2021-08-19 02:15:00|356.56|356.41|356.61|356.46|356.66|356.51|356.46|356.31|344
1629339600000|2021-08-19 02:20:00|356.56|356.41|356.56|356.36|356.56|356.41|356.21|356.06|479
1629339900000|2021-08-19 02:25:00|356.51|356.31|356.61|356.46|356.66|356.51|356.31|356.11|191
1629340200000|2021-08-19 02:30:00|356.56|356.41|356.71|356.51|356.71|356.56|356.36|356.21|314
1629340500000|2021-08-19 02:35:00|356.66|356.46|356.71|356.56|356.71|356.56|356.46|356.31|272
1629340800000|2021-08-19 02:40:00|356.66|356.51|356.61|356.46|356.81|356.66|356.56|356.41|197
1629341100000|2021-08-19 02:45:00|356.56|356.41|357.06|356.91|357.16|357.01|356.56|356.41|253
1629341400000|2021-08-19 02:50:00|357.01|356.86|357.11|356.91|357.11|356.96|356.81|356.66|263
1629341700000|2021-08-19 02:55:00|357.06|356.86|356.81|356.61|357.11|356.96|356.71|356.56|287
1629342000000|2021-08-19 03:00:00|356.76|356.66|356.91|356.76|357.01|356.86|356.71|356.56|321
1629342300000|2021-08-19 03:05:00|356.86|356.71|357.01|356.86|357.11|356.91|356.76|356.61|319
1629342600000|2021-08-19 03:10:00|356.96|356.81|356.66|356.51|357.01|356.81|356.61|356.46|401
1629342900000|2021-08-19 03:15:00|356.61|356.46|356.91|356.76|356.91|356.76|356.46|356.31|265
1629343200000|2021-08-19 03:20:00|356.86|356.71|357.21|357.06|357.36|357.21|356.81|356.66|235
1629343500000|2021-08-19 03:25:00|357.16|357.01|357.11|356.96|357.36|357.21|357.01|356.86|193
1629343800000|2021-08-19 03:30:00|357.16|356.91|357.31|357.16|357.36|357.16|356.96|356.81|215
1629344100000|2021-08-19 03:35:00|357.36|357.11|357.06|356.91|357.36|357.21|357.06|356.91|251
1629344400000|2021-08-19 03:40:00|357.01|356.86|357.01|356.86|357.11|356.96|356.96|356.81|186
1629344700000|2021-08-19 03:45:00|356.96|356.81|357.01|356.86|357.11|356.96|356.76|356.61|240
1629345000000|2021-08-19 03:50:00|357.06|356.91|357.06|356.91|357.11|356.96|356.96|356.81|153
1629345300000|2021-08-19 03:55:00|357.01|356.86|357.16|357.01|357.21|357.06|357.01|356.86|192
1629345600000|2021-08-19 04:00:00|357.11|356.96|356.86|356.71|357.21|357.06|356.86|356.66|168
1629345900000|2021-08-19 04:05:00|356.91|356.76|356.81|356.66|356.91|356.76|356.61|356.46|173
1629346200000|2021-08-19 04:10:00|356.76|356.61|357.06|356.86|357.11|356.91|356.76|356.61|146
1629346500000|2021-08-19 04:15:00|357.01|356.81|356.91|356.71|357.01|356.81|356.76|356.56|104
1629346800000|2021-08-19 04:20:00|356.86|356.76|357.01|356.81|357.06|356.91|356.76|356.61|95
1629347100000|2021-08-19 04:25:00|356.96|356.86|356.96|356.81|357.11|356.96|356.96|356.81|90
1629347400000|2021-08-19 04:30:00|357.01|356.86|356.96|356.81|357.11|356.96|356.96|356.81|74
1629347700000|2021-08-19 04:35:00|356.91|356.76|357.31|357.16|357.31|357.16|356.91|356.76|134
1629348000000|2021-08-19 04:40:00|357.36|357.21|357.21|357.06|357.36|357.21|357.21|357.06|134
1629348300000|2021-08-19 04:45:00|357.16|357.01|357.21|357.01|357.26|357.11|357.06|356.91|151
1629348600000|2021-08-19 04:50:00|357.16|356.96|357.11|356.91|357.21|357.06|357.01|356.86|102
1629348900000|2021-08-19 04:55:00|357.06|356.96|357.01|356.86|357.16|357.01|356.96|356.76|97
1629349200000|2021-08-19 05:00:00|357.06|356.91|357.11|356.96|357.11|356.96|356.71|356.56|293
1629349500000|2021-08-19 05:05:00|357.16|357.01|357.11|356.96|357.41|357.26|357.06|356.86|168
1629349800000|2021-08-19 05:10:00|357.16|357.01|357.21|357.06|357.21|357.06|357.06|356.91|102
1629350100000|2021-08-19 05:15:00|357.16|357.01|357.11|356.96|357.26|357.11|357.11|356.96|119
1629350400000|2021-08-19 05:20:00|357.16|357.01|357.56|357.41|357.61|357.46|357.06|356.86|134
1629350700000|2021-08-19 05:25:00|357.51|357.36|357.56|357.36|357.61|357.46|357.41|357.26|141
1629351000000|2021-08-19 05:30:00|357.51|357.41|357.56|357.41|357.66|357.51|357.46|357.31|79
1629351300000|2021-08-19 05:35:00|357.61|357.46|357.81|357.66|357.81|357.66|357.51|357.36|232
1629351600000|2021-08-19 05:40:00|357.76|357.61|357.46|357.31|357.91|357.71|357.41|357.26|228
1629351900000|2021-08-19 05:45:00|357.51|357.36|357.16|356.96|357.51|357.36|357.11|356.96|149
1629352200000|2021-08-19 05:50:00|357.11|357.01|356.71|356.56|357.16|357.01|356.71|356.56|182
1629352500000|2021-08-19 05:55:00|356.66|356.51|356.66|356.51|356.76|356.61|356.61|356.46|161
1629352800000|2021-08-19 06:00:00|356.61|356.46|356.41|356.26|356.91|356.76|356.41|356.26|456
1629353100000|2021-08-19 06:05:00|356.36|356.21|356.66|356.46|356.66|356.51|356.36|356.21|209
1629353400000|2021-08-19 06:10:00|356.61|356.41|356.36|356.16|356.61|356.46|356.31|356.16|280
1629353700000|2021-08-19 06:15:00|356.31|356.11|356.41|356.26|356.46|356.26|356.21|356.06|197
1629354000000|2021-08-19 06:20:00|356.36|356.21|356.26|356.11|356.51|356.36|356.26|356.11|239
1629354300000|2021-08-19 06:25:00|356.31|356.06|356.16|356.01|356.31|356.11|356.06|355.91|329
1629354600000|2021-08-19 06:30:00|356.11|355.96|356.46|356.31|356.56|356.41|356.11|355.96|248
1629354900000|2021-08-19 06:35:00|356.41|356.26|356.36|356.21|356.56|356.36|356.31|356.16|194
1629355200000|2021-08-19 06:40:00|356.31|356.16|356.36|356.21|356.36|356.21|356.21|356.06|208
1629355500000|2021-08-19 06:45:00|356.41|356.16|356.36|356.21|356.41|356.21|356.21|356.06|182
1629355800000|2021-08-19 06:50:00|356.41|356.26|356.51|356.36|356.56|356.36|356.36|356.21|104
1629356100000|2021-08-19 06:55:00|356.56|356.31|355.91|355.76|356.56|356.31|355.86|355.71|381
1629356400000|2021-08-19 07:00:00|355.96|355.71|355.91|355.76|356.16|355.96|355.76|355.61|407
1629356700000|2021-08-19 07:05:00|355.86|355.71|356.01|355.81|356.21|356.01|355.71|355.56|458
1629357000000|2021-08-19 07:10:00|355.96|355.76|355.56|355.36|356.01|355.76|355.21|355.06|600
1629357300000|2021-08-19 07:15:00|355.61|355.41|355.86|355.66|355.86|355.66|355.26|355.11|467
1629357600000|2021-08-19 07:20:00|355.81|355.61|355.81|355.66|356.16|356.01|355.66|355.46|413
1629357900000|2021-08-19 07:25:00|355.76|355.61|355.61|355.46|355.81|355.66|355.31|355.11|412
1629358200000|2021-08-19 07:30:00|355.66|355.41|355.56|355.41|355.76|355.61|355.46|355.31|295
1629358500000|2021-08-19 07:35:00|355.51|355.36|355.61|355.41|355.61|355.46|355.26|355.11|324
1629358800000|2021-08-19 07:40:00|355.56|355.36|355.51|355.31|355.56|355.41|355.26|355.11|453
1629359100000|2021-08-19 07:45:00|355.46|355.36|355.96|355.81|356.11|355.96|355.46|355.31|304
1629359400000|2021-08-19 07:50:00|355.91|355.76|355.71|355.51|355.96|355.81|355.51|355.36|422
1629359700000|2021-08-19 07:55:00|355.66|355.56|355.56|355.41|355.71|355.56|355.51|355.31|261
1629360000000|2021-08-19 08:00:00|355.51|355.36|355.26|355.11|355.56|355.41|355.21|355.06|375
1629360300000|2021-08-19 08:05:00|355.31|355.16|355.26|355.11|355.46|355.31|355.11|354.96|390
1629360600000|2021-08-19 08:10:00|355.21|355.06|355.26|355.11|355.41|355.26|355.11|354.96|288
1629360900000|2021-08-19 08:15:00|355.21|355.06|355.01|354.86|355.31|355.16|355.01|354.86|295
1629361200000|2021-08-19 08:20:00|354.96|354.81|355.01|354.86|355.11|354.96|354.81|354.66|500
1629361500000|2021-08-19 08:25:00|354.96|354.81|355.31|355.11|355.31|355.16|354.81|354.66|334
1629361800000|2021-08-19 08:30:00|355.26|355.16|355.26|355.11|355.31|355.16|355.01|354.86|414
1629362100000|2021-08-19 08:35:00|355.21|355.06|355.46|355.31|355.46|355.31|355.11|354.96|324
1629362400000|2021-08-19 08:40:00|355.51|355.36|355.61|355.46|355.71|355.51|355.31|355.16|262
1629362700000|2021-08-19 08:45:00|355.56|355.41|355.21|355.06|355.56|355.41|355.11|354.96|337
1629363000000|2021-08-19 08:50:00|355.16|355.01|355.46|355.31|355.51|355.36|355.16|355.01|542
1629363300000|2021-08-19 08:55:00|355.51|355.36|355.71|355.51|355.86|355.66|355.41|355.26|753
1629363600000|2021-08-19 09:00:00|355.66|355.41|355.36|355.21|355.66|355.41|355.21|355.01|577
1629363900000|2021-08-19 09:05:00|355.46|355.31|354.81|354.66|355.51|355.36|354.76|354.61|372
1629364200000|2021-08-19 09:10:00|354.86|354.71|354.81|354.61|354.91|354.76|354.61|354.46|220
1629364500000|2021-08-19 09:15:00|354.76|354.56|354.51|354.26|354.76|354.66|354.21|353.81|315
1629364800000|2021-08-19 09:20:00|354.71|354.11|354.71|354.11|354.71|354.11|354.51|353.91|0
1629365100000|2021-08-19 09:25:00|354.81|354.21|354.91|354.31|355.01|354.41|354.81|354.21|2
1629365400000|2021-08-19 09:30:00|354.81|354.21|355.31|354.71|355.31|354.71|354.81|354.21|0
1629365700000|2021-08-19 09:35:00|355.21|354.61|355.31|354.71|355.31|354.71|355.21|354.61|0
1629366000000|2021-08-19 09:40:00|355.21|354.61|355.41|354.81|355.41|354.81|355.21|354.61|0
1629366300000|2021-08-19 09:45:00|355.31|354.71|355.41|354.81|355.51|354.91|355.31|354.71|0
1629366600000|2021-08-19 09:50:00|355.26|354.66|355.61|355.36|355.81|355.36|355.21|354.66|22
1629366900000|2021-08-19 09:55:00|355.66|355.41|355.61|355.36|355.96|355.71|355.61|355.36|28
1629367200000|2021-08-19 10:00:00|355.56|355.41|355.66|355.51|355.81|355.56|355.56|355.41|31
1629367500000|2021-08-19 10:05:00|355.61|355.46|355.81|355.56|355.96|355.81|355.61|355.46|29
1629367800000|2021-08-19 10:10:00|355.76|355.61|355.61|355.46|355.86|355.66|355.61|355.41|34
1629368100000|2021-08-19 10:15:00|355.66|355.51|355.41|355.26|355.66|355.51|355.31|355.16|28
1629368400000|2021-08-19 10:20:00|355.46|355.31|355.71|355.56|355.76|355.61|355.31|355.16|18
1629368700000|2021-08-19 10:25:00|355.66|355.51|355.61|355.46|355.71|355.56|355.41|355.21|16
1629369000000|2021-08-19 10:30:00|355.66|355.41|355.46|355.31|355.66|355.46|355.36|355.21|13
1629369300000|2021-08-19 10:35:00|355.56|355.36|355.46|355.26|355.61|355.41|355.36|355.21|12
1629369600000|2021-08-19 10:40:00|355.41|355.31|355.21|355.01|355.46|355.31|355.16|355.01|33
1629369900000|2021-08-19 10:45:00|355.16|355.06|355.51|355.31|355.56|355.36|355.16|355.01|25
1629370200000|2021-08-19 10:50:00|355.46|355.36|355.41|355.26|355.56|355.41|355.26|355.11|16
1629370500000|2021-08-19 10:55:00|355.46|355.21|355.41|355.21|355.46|355.26|355.41|355.11|7
1629370800000|2021-08-19 11:00:00|355.46|355.26|355.46|355.21|355.51|355.36|355.36|355.21|3
1629371100000|2021-08-19 11:05:00|355.51|355.16|355.26|355.01|355.51|355.16|355.21|355.01|0
1629371400000|2021-08-19 11:10:00|355.21|354.96|355.31|355.06|355.31|355.06|355.21|354.96|0
1629371700000|2021-08-19 11:15:00|355.36|355.01|355.21|355.01|355.36|355.01|355.11|354.96|3
1629372000000|2021-08-19 11:20:00|355.26|354.96|355.11|354.91|355.26|355.01|354.96|354.71|40
1629372300000|2021-08-19 11:25:00|355.06|354.86|355.36|355.21|355.36|355.21|355.06|354.86|3
1629372600000|2021-08-19 11:30:00|355.31|355.16|355.56|355.36|355.56|355.41|355.31|355.16|5
1629372900000|2021-08-19 11:35:00|355.51|355.41|355.61|355.41|355.61|355.46|355.46|355.26|4
1629373200000|2021-08-19 11:40:00|355.56|355.46|355.51|355.36|355.61|355.46|355.51|355.31|3
1629373500000|2021-08-19 11:45:00|355.56|355.41|355.56|355.36|355.61|355.41|355.51|355.36|2
1629373800000|2021-08-19 11:50:00|355.51|355.31|355.31|355.06|355.51|355.31|355.31|355.06|2
1629374100000|2021-08-19 11:55:00|355.36|355.11|355.21|355.01|355.36|355.11|355.16|354.96|1
1629374400000|2021-08-19 12:00:00|355.16|355.06|354.86|354.61|355.21|355.06|354.81|354.61|18
1629374700000|2021-08-19 12:05:00|354.91|354.66|355.21|355.01|355.21|355.01|354.91|354.61|2
1629375000000|2021-08-19 12:10:00|355.16|354.96|355.26|355.01|355.31|355.11|355.16|354.96|9
1629375300000|2021-08-19 12:15:00|355.31||355.26||355.31||355.26||0
1629375600000|2021-08-19 12:20:00|355.31||355.41||355.41||355.26||1
1629375900000|2021-08-19 12:25:00|355.46|355.06|355.51|355.11|355.51|355.11|355.41|355.06|3
1629376200000|2021-08-19 12:30:00|355.46|355.01|355.01|354.76|355.61|355.26|355.01|354.71|51
1629376500000|2021-08-19 12:35:00|355.06|354.81|355.06|354.91|355.16|354.91|355.01|354.76|55
1629376800000|2021-08-19 12:40:00|355.11|354.86|355.21|355.06|355.31|355.16|355.06|354.86|41
1629377100000|2021-08-19 12:45:00|355.16|355.01|355.06|354.86|355.16|355.01|355.01|354.86|4
1629377400000|2021-08-19 12:50:00|355.01|354.81|354.86|354.71|355.01|354.86|354.86|354.71|24
1629377700000|2021-08-19 12:55:00|354.91|354.76|354.96|354.71|355.01|354.76|354.86|354.71|9
1629378000000|2021-08-19 13:00:00|355.01|354.76|355.01|354.81|355.16|354.86|354.91|354.71|6
1629378300000|2021-08-19 13:05:00|355.06|354.86|355.31|355.11|355.51|355.26|355.01|354.86|5
1629378600000|2021-08-19 13:10:00|355.36|355.16|355.66|355.46|355.66|355.46|355.31|355.11|21
1629378900000|2021-08-19 13:15:00|355.61|355.51|355.61|355.41|355.71|355.56|355.56|355.41|28
1629379200000|2021-08-19 13:20:00|355.56|355.36|355.46|355.31|355.66|355.51|355.46|355.26|12
1629379500000|2021-08-19 13:25:00|355.51|355.26|355.41|355.26|355.61|355.41|355.41|355.26|23
1629379800000|2021-08-19 13:30:00|355.46|355.31|356.06|355.81|356.21|356.06|355.46|355.26|173
1629380100000|2021-08-19 13:35:00|356.01|355.86|355.76|355.61|356.06|355.86|355.41|355.21|530
1629380400000|2021-08-19 13:40:00|355.81|355.56|356.06|355.91|356.16|355.96|355.81|355.51|137
1629380700000|2021-08-19 13:45:00|356.11|355.96|356.36|356.16|356.66|356.46|356.01|355.81|169
1629381000000|2021-08-19 13:50:00|356.31|356.11|356.91|356.66|356.91|356.71|356.31|356.11|117
1629381300000|2021-08-19 13:55:00|356.86|356.71|356.66|356.46|356.96|356.76|356.61|356.41|43
1629381600000|2021-08-19 14:00:00|356.71|356.51|357.06|356.86|357.11|356.96|356.66|356.46|43
1629381900000|2021-08-19 14:05:00|357.01|356.91|357.06|356.91|357.11|356.91|356.91|356.71|29
1629382200000|2021-08-19 14:10:00|357.11|356.86|357.21|357.01|357.26|357.11|356.96|356.76|71
1629382500000|2021-08-19 14:15:00|357.16|357.06|357.46|357.21|357.51|357.31|357.11|356.91|22
1629382800000|2021-08-19 14:20:00|357.51|357.26|357.26|357.11|357.51|357.26|357.26|357.11|26
1629383100000|2021-08-19 14:25:00|357.31|357.06|357.21|357.01|357.31|357.11|357.11|356.96|25
1629383400000|2021-08-19 14:30:00|357.26|356.96|356.66|356.46|357.26|357.01|356.61|356.46|14
1629383700000|2021-08-19 14:35:00|356.61|356.51|356.31|356.16|356.66|356.51|356.26|356.11|37
1629384000000|2021-08-19 14:40:00|356.36|356.11|356.16|355.91|356.36|356.21|356.11|355.91|16
1629384300000|2021-08-19 14:45:00|356.11|355.96|355.86|355.71|356.31|356.16|355.81|355.66|111
1629384600000|2021-08-19 14:50:00|355.91|355.76|356.26|356.06|356.31|356.11|355.81|355.66|64
1629384900000|2021-08-19 14:55:00|356.31|356.11|356.76|356.56|356.76|356.61|356.31|356.06|18
1629385200000|2021-08-19 15:00:00|356.71|356.61|356.71|356.51|356.76|356.61|356.56|356.36|10
1629385500000|2021-08-19 15:05:00|356.66|356.56|356.36|356.16|356.71|356.56|356.31|356.11|6
1629385800000|2021-08-19 15:10:00|356.31|356.21|356.41|356.16|356.41|356.21|356.21|356.06|12
1629386100000|2021-08-19 15:15:00|356.46|356.21|356.86|356.71|356.91|356.71|356.41|356.16|11
1629386400000|2021-08-19 15:20:00|356.81|356.66|357.11|356.96|357.11|356.96|356.76|356.61|20
1629386700000|2021-08-19 15:25:00|357.06|356.91|356.66|356.46|357.11|356.96|356.56|356.36|39
1629387000000|2021-08-19 15:30:00|356.71|356.51|357.01|356.81|357.16|356.96|356.66|356.46|21
1629387300000|2021-08-19 15:35:00|357.06|356.86|356.96|356.76|357.11|356.96|356.86|356.71|32
1629387600000|2021-08-19 15:40:00|356.91|356.71|357.46|357.31|357.46|357.31|356.91|356.71|62
1629387900000|2021-08-19 15:45:00|357.51|357.26|357.81|357.66|357.86|357.66|357.51|357.26|73
1629388200000|2021-08-19 15:50:00|357.86|357.71|357.66|357.46|357.91|357.76|357.66|357.46|26
1629388500000|2021-08-19 15:55:00|357.61|357.51|357.81|357.61|357.91|357.76|357.61|357.46|48
1629388800000|2021-08-19 16:00:00|357.86|357.66|357.86|357.71|358.01|357.86|357.81|357.61|29
1629389100000|2021-08-19 16:05:00|357.91|357.76|357.56|357.36|357.91|357.76|357.51|357.31|58
1629389400000|2021-08-19 16:10:00|357.61|357.41|357.81|357.66|357.86|357.66|357.61|357.41|38
1629389700000|2021-08-19 16:15:00|357.76|357.61|357.76|357.61|357.81|357.61|357.66|357.46|20
1629390000000|2021-08-19 16:20:00|357.81|357.66|357.76|357.61|357.96|357.81|357.66|357.51|89
1629390300000|2021-08-19 16:25:00|357.81|357.66|357.76|357.61|357.81|357.66|357.66|357.51|27
1629390600000|2021-08-19 16:30:00|357.81|357.66|357.96|357.81|357.96|357.81|357.76|357.61|30
1629390900000|2021-08-19 16:35:00|357.91|357.76|358.11|357.96|358.11|357.96|357.81|357.66|53
1629391200000|2021-08-19 16:40:00|358.06|357.91|358.01|357.86|358.11|357.96|358.01|357.81|20
1629391500000|2021-08-19 16:45:00|358.06|357.91|358.06|357.91|358.11|357.91|357.96|357.76|41
1629391800000|2021-08-19 16:50:00|358.11|357.86|358.21|358.06|358.26|358.06|358.01|357.81|21
1629392100000|2021-08-19 16:55:00|358.26|358.11|358.26|358.11|358.31|358.11|358.16|358.01|28
1629392400000|2021-08-19 17:00:00|358.21|358.01|357.96|357.76|358.26|358.01|357.96|357.76|25
1629392700000|2021-08-19 17:05:00|358.01|357.81|358.06|357.86|358.06|357.91|357.91|357.76|53
1629393000000|2021-08-19 17:10:00|358.11|357.91|358.16|357.96|358.21|358.06|358.06|357.86|72
1629393300000|2021-08-19 17:15:00|358.21|358.01|358.16|358.01|358.21|358.06|358.06|357.91|30
1629393600000|2021-08-19 17:20:00|358.21|358.06|358.11|357.96|358.31|358.16|358.11|357.96|36
1629393900000|2021-08-19 17:25:00|358.16|358.01|357.86|357.71|358.16|358.01|357.86|357.71|32
1629394200000|2021-08-19 17:30:00|357.91|357.76|357.96|357.81|357.96|357.81|357.76|357.61|32
1629394500000|2021-08-19 17:35:00|357.91|357.76|358.11|357.91|358.11|357.91|357.81|357.66|39
1629394800000|2021-08-19 17:40:00|358.06|357.86|358.11|357.91|358.26|358.11|358.01|357.81|44
1629395100000|2021-08-19 17:45:00|358.06|357.96|358.11|357.96|358.16|357.96|357.91|357.71|27
1629395400000|2021-08-19 17:50:00|358.16|357.91|358.06|357.91|358.21|358.01|358.01|357.86|21
1629395700000|2021-08-19 17:55:00|358.11|357.86|357.81|357.61|358.11|357.86|357.76|357.61|31
1629396000000|2021-08-19 18:00:00|357.76|357.66|357.61|357.46|358.06|357.91|357.61|357.46|52
1629396300000|2021-08-19 18:05:00|357.66|357.41|357.81|357.66|357.86|357.71|357.51|357.36|30
1629396600000|2021-08-19 18:10:00|357.76|357.56|357.61|357.46|357.86|357.71|357.56|357.41|39
1629396900000|2021-08-19 18:15:00|357.66|357.51|357.81|357.56|357.81|357.61|357.51|357.31|42
1629397200000|2021-08-19 18:20:00|357.76|357.61|357.96|357.81|357.96|357.81|357.66|357.51|27
1629397500000|2021-08-19 18:25:00|357.91|357.76|357.56|357.36|358.06|357.91|357.51|357.36|52
1629397800000|2021-08-19 18:30:00|357.51|357.31|357.51|357.31|357.56|357.36|357.06|356.91|35
1629398100000|2021-08-19 18:35:00|357.46|357.36|357.66|357.46|357.76|357.61|357.46|357.31|26
1629398400000|2021-08-19 18:40:00|357.61|357.41|357.66|357.51|357.71|357.56|357.41|357.21|52
1629398700000|2021-08-19 18:45:00|357.61|357.46|357.76|357.61|357.81|357.66|357.46|357.31|27
1629399000000|2021-08-19 18:50:00|357.71|357.51|357.96|357.81|358.06|357.86|357.51|357.36|41
1629399300000|2021-08-19 18:55:00|357.91|357.76|358.16|358.01|358.21|358.01|357.81|357.66|31
1629399600000|2021-08-19 19:00:00|358.21|357.96|358.56|358.36|358.56|358.36|358.21|357.96|16
1629399900000|2021-08-19 19:05:00|358.51|358.41|358.61|358.41|358.66|358.51|358.46|358.26|40
1629400200000|2021-08-19 19:10:00|358.56|358.46|358.51|358.36|358.66|358.51|358.46|358.31|32
1629400500000|2021-08-19 19:15:00|358.56|358.41|358.71|358.56|358.71|358.56|358.51|358.36|22
1629400800000|2021-08-19 19:20:00|358.76|358.61|358.81|358.66|358.86|358.66|358.61|358.46|43
1629401100000|2021-08-19 19:25:00|358.86|358.71|359.01|358.86|359.01|358.86|358.81|358.66|44
1629401400000|2021-08-19 19:30:00|358.96|358.81|358.86|358.66|359.01|358.86|358.76|358.56|22
1629401700000|2021-08-19 19:35:00|358.91|358.71|358.76|358.61|358.96|358.81|358.71|358.51|15
1629402000000|2021-08-19 19:40:00|358.71|358.51|358.66|358.51|358.71|358.56|358.41|358.26|52
1629402300000|2021-08-19 19:45:00|358.61|358.46|358.41|358.21|358.61|358.46|358.26|358.11|28
1629402600000|2021-08-19 19:50:00|358.46|358.16|358.21|358.01|358.51|358.21|358.16|358.01|12
1629402900000|2021-08-19 19:55:00|358.16|358.06|358.01|357.81|358.21|358.06|357.91|357.76|8
1629403200000|2021-08-19 20:00:00|357.96|357.76|357.96|357.76|358.06|357.81|357.91|357.76|12
1629403500000|2021-08-19 20:05:00|357.91|357.81|358.16|357.96|358.16|358.01|357.91|357.76|2
1629403800000|2021-08-19 20:10:00|358.11|358.01|358.06|357.91|358.16|358.01|358.06|357.91|1
1629404100000|2021-08-19 20:15:00|358.11|357.96|358.06|357.91|358.11|357.96|358.01|357.86|10
1629404400000|2021-08-19 20:20:00|358.11|357.96|358.16|357.96|358.16|357.96|358.06|357.91|3
1629404700000|2021-08-19 20:25:00|358.11|357.91|358.16|357.91|358.16|357.96|358.11|357.91|2
1629405000000|2021-08-19 20:30:00|358.11|357.96|358.11|357.91|358.16|357.96|358.11|357.91|2
1629405300000|2021-08-19 20:35:00|358.16|357.96|358.16|357.91|358.16|357.96|358.11|357.91|1
1629405600000|2021-08-19 20:40:00|358.11|357.96|357.91|357.66|358.16|357.96|357.86|357.61|6
1629405900000|2021-08-19 20:45:00|357.86|357.71|357.91|357.71|357.91|357.71|357.86|357.61|0
1629406200000|2021-08-19 20:50:00|357.86|357.76|357.91|357.71|357.96|357.76|357.86|357.66|4
1629406500000|2021-08-19 20:55:00|357.96|357.76|358.01|357.76|358.01|357.76|357.91|357.66|11
1629406800000|2021-08-19 21:00:00|358.06|357.71|358.16|357.66|358.16|357.76|358.06|357.61|1
1629407400000|2021-08-19 21:10:00|358.21|357.61|358.21|357.61|358.21|357.61|358.21|357.61|3
1629408600000|2021-08-19 21:30:00|358.11|357.51|358.11|357.51|358.11|357.51|358.11|357.51|0
1629410400000|2021-08-19 22:00:00|358.21|357.61|358.11|357.51|358.21|357.61|358.01|357.41|0
1629410700000|2021-08-19 22:05:00|358.01|357.41|358.11|357.51|358.11|357.51|358.01|357.41|0
1629411300000|2021-08-19 22:15:00|358.01|357.41|358.11|357.51|358.11|357.51|358.01|357.41|0
1629411900000|2021-08-19 22:25:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629412200000|2021-08-19 22:30:00|358.21|357.61|358.11|357.51|358.21|357.61|358.11|357.51|0
1629412500000|2021-08-19 22:35:00|358.01|357.41|358.01|357.41|358.11|357.51|358.01|357.41|0
1629412800000|2021-08-19 22:40:00|357.91|357.31|358.01|357.41|358.01|357.41|357.91|357.31|0
1629413100000|2021-08-19 22:45:00|357.91|357.31|358.01|357.41|358.01|357.41|357.91|357.31|0
1629413400000|2021-08-19 22:50:00|357.91|357.31|358.01|357.41|358.01|357.41|357.91|357.31|0
1629413700000|2021-08-19 22:55:00|357.91|357.31|357.91|357.31|358.01|357.41|357.91|357.31|0
1629414000000|2021-08-19 23:00:00|358.01|357.41|358.01|357.41|358.01|357.41|357.91|357.31|0
1629414300000|2021-08-19 23:05:00|357.91|357.31|358.01|357.41|358.01|357.41|357.91|357.31|0
1629414600000|2021-08-19 23:10:00|357.91|357.31|357.91|357.31|358.01|357.41|357.91|357.31|0
1629414900000|2021-08-19 23:15:00|358.01|357.41|357.91|357.31|358.01|357.41|357.91|357.31|0
1629415200000|2021-08-19 23:20:00|358.01|357.41|357.91|357.31|358.01|357.41|357.91|357.31|0
1629415500000|2021-08-19 23:25:00|358.01|357.41|358.01|357.41|358.01|357.41|357.91|357.31|0
1629415800000|2021-08-19 23:30:00|357.91|357.31|357.91|357.31|358.01|357.41|357.91|357.31|0
1629416400000|2021-08-19 23:40:00|357.81|357.21|357.81|357.21|357.91|357.31|357.81|357.21|0
1629416700000|2021-08-19 23:45:00|357.71|357.11|357.71|357.11|357.81|357.21|357.71|357.11|0
1629417000000|2021-08-19 23:50:00|357.61|357.01|357.51|356.91|357.71|357.11|357.51|356.91|0
1629417300000|2021-08-19 23:55:00|357.61|357.01|357.61|357.01|357.61|357.01|357.51|356.91|0
1629417600000|2021-08-20 00:00:00|357.71|357.11|357.91|357.31|358.01|357.41|357.71|357.11|0
1629417900000|2021-08-20 00:05:00|358.01|357.41|357.91|357.31|358.01|357.41|357.91|357.31|0
1629418200000|2021-08-20 00:10:00|358.01|357.41|357.91|357.31|358.01|357.41|357.91|357.31|0
1629418500000|2021-08-20 00:15:00|357.81|357.21|357.81|357.21|357.91|357.31|357.71|357.11|0
1629418800000|2021-08-20 00:20:00|357.71|357.11|357.91|357.31|358.01|357.41|357.71|357.11|0
1629419100000|2021-08-20 00:25:00|358.01|357.41|358.01|357.41|358.01|357.41|357.91|357.31|0
1629419400000|2021-08-20 00:30:00|357.46|357.26|358.46|358.26|358.61|358.41|357.26|357.11|493
1629419700000|2021-08-20 00:35:00|358.41|358.31|358.36|358.21|358.71|358.56|358.26|358.11|525
1629420000000|2021-08-20 00:40:00|358.41|358.26|358.56|358.41|358.61|358.41|358.16|358.01|271
1629420300000|2021-08-20 00:45:00|358.61|358.36|358.86|358.71|359.01|358.81|358.56|358.36|368
1629420600000|2021-08-20 00:50:00|358.91|358.76|358.96|358.76|359.16|359.01|358.71|358.56|273
1629420900000|2021-08-20 00:55:00|359.01|358.81|359.21|359.06|359.31|359.16|358.76|358.61|277
1629421200000|2021-08-20 01:00:00|359.31|359.11|359.16|359.01|359.76|359.51|358.86|358.71|1262
1629421500000|2021-08-20 01:05:00|359.21|359.06|358.61|358.46|359.51|359.36|358.61|358.41|482
1629421800000|2021-08-20 01:10:00|358.66|358.41|358.71|358.56|359.06|358.91|358.66|358.41|443
1629422100000|2021-08-20 01:15:00|358.66|358.51|358.46|358.26|358.86|358.71|357.96|357.76|556
1629422400000|2021-08-20 01:20:00|358.51|358.31|358.26|358.06|358.86|358.71|358.16|358.01|412
1629422700000|2021-08-20 01:25:00|358.21|358.11|358.56|358.41|358.76|358.61|358.16|358.01|304
1629423000000|2021-08-20 01:30:00|358.61|358.46|358.61|358.41|358.96|358.81|358.31|358.16|342
1629423300000|2021-08-20 01:35:00|358.56|358.46|358.16|357.96|358.71|358.56|358.06|357.91|292
1629423600000|2021-08-20 01:40:00|358.11|358.01|358.06|357.91|358.36|358.21|358.01|357.86|214
1629423900000|2021-08-20 01:45:00|358.11|357.96|358.11|357.96|358.26|358.11|357.91|357.76|320
1629424200000|2021-08-20 01:50:00|358.16|358.01|358.41|358.26|358.46|358.31|358.11|357.96|171
1629424500000|2021-08-20 01:55:00|358.46|358.31|358.56|358.36|358.56|358.41|358.16|358.01|133
1629424800000|2021-08-20 02:00:00|358.61|358.41|358.81|358.61|359.06|358.86|358.51|358.36|219
1629425100000|2021-08-20 02:05:00|358.86|358.66|358.36|358.16|358.91|358.76|358.31|358.16|167
1629425400000|2021-08-20 02:10:00|358.31|358.21|358.66|358.46|358.66|358.51|358.31|358.16|134
1629425700000|2021-08-20 02:15:00|358.71|358.51|358.51|358.31|358.76|358.61|358.46|358.26|117
1629426000000|2021-08-20 02:20:00|358.46|358.36|358.21|358.06|358.56|358.41|358.21|358.06|142
1629426300000|2021-08-20 02:25:00|358.26|358.11|358.31|358.16|358.51|358.36|358.11|357.96|234
1629426600000|2021-08-20 02:30:00|358.36|358.21|358.36|358.21|358.46|358.31|358.21|358.01|107
1629426900000|2021-08-20 02:35:00|358.31|358.16|358.36|358.16|358.61|358.41|358.31|358.16|147
1629427200000|2021-08-20 02:40:00|358.41|358.26|358.51|358.36|358.66|358.46|358.41|358.21|161
1629427500000|2021-08-20 02:45:00|358.46|358.31|358.31|358.16|358.51|358.36|358.16|357.96|243
1629427800000|2021-08-20 02:50:00|358.36|358.21|358.31|358.16|358.41|358.26|358.11|357.96|271
1629428100000|2021-08-20 02:55:00|358.26|358.11|358.41|358.21|358.51|358.36|358.26|358.11|187
1629428400000|2021-08-20 03:00:00|358.36|358.26|358.56|358.36|358.61|358.46|358.36|358.16|181
1629428700000|2021-08-20 03:05:00|358.51|358.31|358.61|358.41|358.71|358.56|358.36|358.21|147
1629429000000|2021-08-20 03:10:00|358.56|358.46|358.86|358.71|358.86|358.71|358.46|358.31|177
1629429300000|2021-08-20 03:15:00|358.81|358.66|358.86|358.66|359.01|358.86|358.66|358.46|208
1629429600000|2021-08-20 03:20:00|358.91|358.71|358.71|358.56|359.01|358.86|358.61|358.46|162
1629429900000|2021-08-20 03:25:00|358.76|358.61|358.56|358.41|358.81|358.66|358.56|358.36|224
1629430200000|2021-08-20 03:30:00|358.61|358.36|358.36|358.21|358.61|358.46|358.31|358.11|210
1629430500000|2021-08-20 03:35:00|358.41|358.16|358.56|358.41|358.66|358.51|358.41|358.16|192
1629430800000|2021-08-20 03:40:00|358.61|358.36|359.06|358.91|359.11|358.96|358.56|358.36|192
1629431100000|2021-08-20 03:45:00|359.01|358.86|359.16|358.96|359.26|359.11|358.91|358.76|209
1629431400000|2021-08-20 03:50:00|359.11|359.01|359.21|359.01|359.26|359.11|359.06|358.91|142
1629431700000|2021-08-20 03:55:00|359.26|359.06|359.21|359.01|359.31|359.16|359.01|358.86|185
1629432000000|2021-08-20 04:00:00|359.16|359.06|359.06|358.91|359.21|359.06|358.96|358.76|103
1629432300000|2021-08-20 04:05:00|359.01|358.86|358.71|358.56|359.06|358.91|358.71|358.56|173
1629432600000|2021-08-20 04:10:00|358.76|358.61|358.66|358.51|358.86|358.71|358.61|358.46|175
1629432900000|2021-08-20 04:15:00|358.61|358.46|358.96|358.81|359.01|358.86|358.61|358.46|121
1629433200000|2021-08-20 04:20:00|358.91|358.76|358.76|358.61|359.06|358.91|358.76|358.61|134
1629433500000|2021-08-20 04:25:00|358.81|358.56|358.86|358.66|358.96|358.76|358.61|358.46|184
1629433800000|2021-08-20 04:30:00|358.91|358.71|358.91|358.76|358.96|358.81|358.81|358.66|129
1629434100000|2021-08-20 04:35:00|358.96|358.81|358.76|358.56|358.96|358.81|358.71|358.56|82
1629434400000|2021-08-20 04:40:00|358.71|358.61|358.86|358.71|359.06|358.86|358.71|358.61|114
1629434700000|2021-08-20 04:45:00|358.91|358.76|359.01|358.86|359.06|358.91|358.81|358.61|74
1629435000000|2021-08-20 04:50:00|359.06|358.91|359.01|358.81|359.16|359.01|358.91|358.76|116
1629435300000|2021-08-20 04:55:00|358.96|358.76|358.86|358.66|359.11|358.96|358.86|358.66|57
1629435600000|2021-08-20 05:00:00|358.91|358.76|358.96|358.81|359.11|358.96|358.81|358.66|120
1629435900000|2021-08-20 05:05:00|358.91|358.76|359.26|359.11|359.31|359.11|358.86|358.71|147
1629436200000|2021-08-20 05:10:00|359.31|359.16|359.46|359.31|359.56|359.41|359.26|359.11|156
1629436500000|2021-08-20 05:15:00|359.51|359.36|359.26|359.11|359.51|359.36|359.21|359.06|124
1629436800000|2021-08-20 05:20:00|359.31|359.16|358.96|358.81|359.31|359.16|358.96|358.76|145
1629437100000|2021-08-20 05:25:00|359.01|358.76|358.81|358.61|359.06|358.86|358.71|358.51|115
1629437400000|2021-08-20 05:30:00|358.76|358.66|358.91|358.76|358.96|358.81|358.76|358.56|136
1629437700000|2021-08-20 05:35:00|358.86|358.71|358.96|358.81|359.16|358.96|358.86|358.71|162
1629438000000|2021-08-20 05:40:00|359.01|358.86|358.76|358.61|359.06|358.86|358.66|358.51|221
1629438300000|2021-08-20 05:45:00|358.81|358.66|359.06|358.91|359.11|358.96|358.76|358.56|223
1629438600000|2021-08-20 05:50:00|359.11|358.96|358.96|358.76|359.26|359.11|358.86|358.66|170
1629438900000|2021-08-20 05:55:00|359.01|358.81|358.86|358.71|359.11|358.96|358.81|358.66|90
1629439200000|2021-08-20 06:00:00|358.91|358.76|358.96|358.76|359.01|358.86|358.66|358.51|130
1629439500000|2021-08-20 06:05:00|358.91|358.81|358.76|358.61|358.91|358.81|358.71|358.56|115
1629439800000|2021-08-20 06:10:00|358.71|358.56|358.81|358.66|358.86|358.66|358.51|358.36|202
1629440100000|2021-08-20 06:15:00|358.86|358.71|358.56|358.41|358.91|358.71|358.51|358.36|175
1629440400000|2021-08-20 06:20:00|358.51|358.36|358.46|358.31|358.56|358.41|358.36|358.21|154
1629440700000|2021-08-20 06:25:00|358.51|358.36|358.71|358.56|358.71|358.56|358.51|358.36|97
1629441000000|2021-08-20 06:30:00|358.66|358.51|358.21|358.06|358.66|358.51|358.21|358.06|200
1629441300000|2021-08-20 06:35:00|358.26|358.11|358.41|358.26|358.41|358.26|358.11|357.96|212
1629441600000|2021-08-20 06:40:00|358.36|358.21|358.41|358.21|358.46|358.31|358.31|358.16|102
1629441900000|2021-08-20 06:45:00|358.36|358.26|358.26|358.11|358.41|358.26|358.21|358.01|83
1629442200000|2021-08-20 06:50:00|358.21|358.06|358.51|358.36|358.61|358.46|358.21|358.06|110
1629442500000|2021-08-20 06:55:00|358.56|358.41|358.31|358.16|358.61|358.46|358.26|358.06|182
1629442800000|2021-08-20 07:00:00|358.26|358.11|358.41|358.26|358.51|358.36|358.11|357.96|212
1629443100000|2021-08-20 07:05:00|358.46|358.31|358.51|358.36|358.51|358.36|358.26|358.11|172
1629443400000|2021-08-20 07:10:00|358.56|358.41|358.56|358.41|358.66|358.51|358.36|358.21|121
1629443700000|2021-08-20 07:15:00|358.51|358.36|358.41|358.26|358.66|358.51|358.36|358.21|103
1629444000000|2021-08-20 07:20:00|358.36|358.21|358.26|358.11|358.51|358.31|358.26|358.06|162
1629444300000|2021-08-20 07:25:00|358.21|358.06|357.56|357.41|358.21|358.06|357.51|357.36|446
1629444600000|2021-08-20 07:30:00|357.61|357.46|357.86|357.66|357.96|357.81|357.56|357.36|265
1629444900000|2021-08-20 07:35:00|357.81|357.71|357.66|357.51|357.86|357.71|357.51|357.36|271
1629445200000|2021-08-20 07:40:00|357.71|357.46|357.61|357.46|357.71|357.56|357.41|357.26|266
1629445500000|2021-08-20 07:45:00|357.56|357.41|357.31|357.16|357.61|357.41|357.21|357.06|428
1629445800000|2021-08-20 07:50:00|357.36|357.11|357.46|357.31|357.56|357.41|357.31|357.11|229
1629446100000|2021-08-20 07:55:00|357.41|357.26|357.81|357.66|357.81|357.66|357.36|357.21|152
1629446400000|2021-08-20 08:00:00|357.86|357.71|357.86|357.66|358.01|357.86|357.76|357.61|158
1629446700000|2021-08-20 08:05:00|357.81|357.71|357.56|357.36|357.96|357.81|357.56|357.36|111
1629447000000|2021-08-20 08:10:00|357.61|357.41|357.56|357.41|357.71|357.56|357.56|357.36|128
1629447300000|2021-08-20 08:15:00|357.61|357.46|357.61|357.46|357.71|357.51|357.51|357.36|135
1629447600000|2021-08-20 08:20:00|357.56|357.41|357.51|357.36|357.61|357.46|357.36|357.21|183
1629447900000|2021-08-20 08:25:00|357.46|357.31|357.76|357.61|357.91|357.76|357.46|357.31|126
1629448200000|2021-08-20 08:30:00|357.81|357.56|357.71|357.51|357.81|357.66|357.61|357.41|129
1629448500000|2021-08-20 08:35:00|357.66|357.46|357.86|357.71|358.06|357.91|357.66|357.46|180
1629448800000|2021-08-20 08:40:00|357.81|357.66|357.91|357.71|358.06|357.86|357.81|357.61|106
1629449100000|2021-08-20 08:45:00|357.86|357.66|357.91|357.76|358.06|357.91|357.76|357.61|166
1629449400000|2021-08-20 08:50:00|357.96|357.81|358.01|357.86|358.06|357.91|357.76|357.61|279
1629449700000|2021-08-20 08:55:00|358.06|357.91|358.06|357.91|358.26|358.11|357.96|357.81|443
1629450000000|2021-08-20 09:00:00|358.04|357.89|358.04|357.84|358.14|357.99|357.69|357.54|510
1629450300000|2021-08-20 09:05:00|357.99|357.89|358.09|357.94|358.19|358.04|357.89|357.74|334
1629450600000|2021-08-20 09:10:00|358.14|357.99|358.09|357.84|358.19|358.04|357.69|357.54|178
1629450900000|2021-08-20 09:15:00|358.04|357.89|358.14|357.84|358.14|357.99|357.89|357.69|125
1629451200000|2021-08-20 09:20:00|358.39|357.79|358.49|357.89|358.49|357.89|358.39|357.79|0
1629451500000|2021-08-20 09:25:00|358.59|357.99|358.59|357.99|358.59|357.99|358.59|357.99|3
1629451800000|2021-08-20 09:30:00|358.49|357.89|358.59|357.99|358.59|357.99|358.29|357.69|0
1629452100000|2021-08-20 09:35:00|358.69|358.09|358.79|358.19|358.79|358.19|358.69|358.09|0
1629452700000|2021-08-20 09:45:00|358.69|358.09|358.69|358.09|358.79|358.19|358.69|358.09|0
1629453000000|2021-08-20 09:50:00|358.79|358.19|357.99|357.79|358.79|358.19|357.99|357.74|14
1629453300000|2021-08-20 09:55:00|357.94|357.74|358.24|358.04|358.24|358.04|357.94|357.74|7
1629453600000|2021-08-20 10:00:00|358.19|357.99|357.99|357.84|358.24|358.04|357.99|357.84|9
1629453900000|2021-08-20 10:05:00|358.04|357.89|357.94|357.74|358.04|357.89|357.59|357.39|97
1629454200000|2021-08-20 10:10:00|357.89|357.69|357.94|357.74|357.94|357.74|357.74|357.59|6
1629454500000|2021-08-20 10:15:00|357.89|357.69|358.04|357.89|358.04|357.89|357.89|357.69|1
1629454800000|2021-08-20 10:20:00|358.14|357.94|357.99|357.79|358.14|357.99|357.89|357.69|12
1629455100000|2021-08-20 10:25:00|357.94|357.84|358.09|357.89|358.09|357.94|357.94|357.79|5
1629455400000|2021-08-20 10:30:00|358.04|357.94|357.99|357.84|358.09|357.94|357.99|357.84|4
1629455700000|2021-08-20 10:35:00|358.04|357.89|358.14|357.99|358.14|357.99|357.99|357.84|17
1629456000000|2021-08-20 10:40:00|358.19|358.04|358.24|358.09|358.24|358.09|358.14|357.99|39
1629456300000|2021-08-20 10:45:00|358.29|358.14|358.24|358.09|358.39|358.24|358.24|358.09|13
1629456600000|2021-08-20 10:50:00|358.19|358.04|357.99|357.79|358.19|358.04|357.99|357.79|13
1629456900000|2021-08-20 10:55:00|358.04|357.84|357.99|357.84|358.09|357.94|357.99|357.84|7
1629457200000|2021-08-20 11:00:00|357.89|357.74|357.74|357.59|357.89|357.74|357.69|357.54|73
1629457500000|2021-08-20 11:05:00|357.79|357.64|357.54|357.39|357.79|357.64|357.44|357.29|31
1629457800000|2021-08-20 11:10:00|357.59|357.34|357.64|357.49|357.69|357.54|357.49|357.34|17
1629458100000|2021-08-20 11:15:00|357.59|357.44|357.64|357.49|357.69|357.54|357.59|357.44|12
1629458400000|2021-08-20 11:20:00|357.69|357.54|357.79|357.64|357.84|357.69|357.64|357.49|12
1629458700000|2021-08-20 11:25:00|357.84|357.69|357.99|357.84|358.04|357.89|357.79|357.64|38
1629459000000|2021-08-20 11:30:00|357.94|357.79|357.79|357.64|357.99|357.84|357.79|357.64|1
1629459300000|2021-08-20 11:35:00|357.74|357.59|357.89|357.69|357.89|357.69|357.74|357.59|20
1629459600000|2021-08-20 11:40:00|357.94|357.74|357.94|357.79|358.04|357.89|357.84|357.69|28
1629459900000|2021-08-20 11:45:00|357.99|357.84|358.04|357.84|358.09|357.94|357.84|357.69|56
1629460200000|2021-08-20 11:50:00|357.99|357.79|357.84|357.69|357.99|357.79|357.84|357.69|8
1629460500000|2021-08-20 11:55:00|357.89|357.74|357.79|357.59|357.94|357.79|357.69|357.54|31
1629460800000|2021-08-20 12:00:00|357.84|357.64|357.89|357.69|357.89|357.74|357.74|357.59|9
1629461100000|2021-08-20 12:05:00|357.84|357.64|357.79|357.59|357.89|357.74|357.74|357.59|2
1629461400000|2021-08-20 12:10:00|357.84|357.64|357.79|357.64|357.94|357.74|357.79|357.59|2
1629461700000|2021-08-20 12:15:00|357.84|357.69|357.84|357.64|357.89|357.69|357.74|357.59|0
1629462000000|2021-08-20 12:20:00|357.79|357.59|357.94|357.74|357.94|357.79|357.74|357.59|0
1629462300000|2021-08-20 12:25:00|357.89|357.69|357.89|357.69|357.94|357.79|357.84|357.69|0
1629462600000|2021-08-20 12:30:00|357.84|357.64|357.94|357.74|357.94|357.74|357.74|357.59|1
1629462900000|2021-08-20 12:35:00|357.89|357.79|358.04|357.89|358.14|357.99|357.89|357.74|19
1629463200000|2021-08-20 12:40:00|358.09|357.84|358.09|357.89|358.09|357.89|358.04|357.84|5
1629463500000|2021-08-20 12:45:00|358.04|357.84|358.09|357.94|358.09|357.94|358.04|357.84|0
1629463800000|2021-08-20 12:50:00|358.04|357.89|358.09|357.94|358.09|357.94|358.04|357.84|4
1629464100000|2021-08-20 12:55:00|358.14|358.04|358.34|358.19|358.34|358.19|358.14|357.99|44
1629464400000|2021-08-20 13:00:00|358.39|358.14|358.64|358.49|358.64|358.49|358.29|358.14|84
1629464700000|2021-08-20 13:05:00|358.69|358.54|359.04|358.89|359.04|358.89|358.69|358.49|43
1629465000000|2021-08-20 13:10:00|359.09|358.94|359.09|358.84|359.09|358.94|358.99|358.84|30
1629465300000|2021-08-20 13:15:00|359.04|358.89|359.24|359.09|359.34|359.19|359.04|358.89|23
1629465600000|2021-08-20 13:20:00|359.19|359.04|359.09|358.89|359.29|359.14|359.04|358.84|40
1629465900000|2021-08-20 13:25:00|359.04|358.94|358.99|358.79|359.14|358.99|358.94|358.79|33
1629466200000|2021-08-20 13:30:00|358.94|358.74|359.49|359.29|359.49|359.29|358.79|358.64|98
1629466500000|2021-08-20 13:35:00|359.54|359.34|359.89|359.74|359.99|359.84|359.49|359.34|384
1629466800000|2021-08-20 13:40:00|359.94|359.79|360.09|359.94|360.09|359.94|359.79|359.64|117
1629467100000|2021-08-20 13:45:00|360.19|359.99|360.19|360.04|360.34|360.19|360.14|359.99|125
1629467400000|2021-08-20 13:50:00|360.24|359.99|360.29|360.14|360.44|360.29|360.14|359.99|90
1629467700000|2021-08-20 13:55:00|360.34|360.09|360.34|360.19|360.39|360.24|360.29|360.09|60
1629468000000|2021-08-20 14:00:00|360.29|360.14|360.44|360.29|360.49|360.34|360.29|360.14|67
1629468300000|2021-08-20 14:05:00|360.59|360.44|360.49|360.34|360.64|360.44|360.49|360.34|105
1629468600000|2021-08-20 14:10:00|360.54|360.29|360.44|360.24|360.54|360.39|360.24|360.09|159
1629468900000|2021-08-20 14:15:00|360.49|360.29|360.54|360.39|360.69|360.54|360.49|360.24|106
1629469200000|2021-08-20 14:20:00|360.59|360.44|360.39|360.24|360.64|360.44|360.39|360.19|48
1629469500000|2021-08-20 14:25:00|360.34|360.19|360.19|360.04|360.34|360.19|360.19|359.99|39
1629469800000|2021-08-20 14:30:00|360.24|360.09|360.59|360.39|360.59|360.39|360.24|360.04|22
1629470100000|2021-08-20 14:35:00|360.54|360.44|360.49|360.34|360.59|360.44|360.44|360.29|26
1629470400000|2021-08-20 14:40:00|360.44|360.29|360.24|360.09|360.44|360.34|360.24|360.09|28
1629470700000|2021-08-20 14:45:00|360.19|360.04|360.09|359.89|360.24|360.04|359.89|359.74|93
1629471000000|2021-08-20 14:50:00|360.04|359.84|360.14|359.99|360.14|359.99|359.89|359.74|27
1629471300000|2021-08-20 14:55:00|360.09|359.94|360.04|359.84|360.19|360.04|359.94|359.79|38
1629471600000|2021-08-20 15:00:00|359.99|359.89|359.94|359.79|360.09|359.94|359.94|359.79|13
1629471900000|2021-08-20 15:05:00|359.89|359.74|360.14|359.94|360.14|359.99|359.89|359.74|14
1629472200000|2021-08-20 15:10:00|360.09|359.99|360.19|360.04|360.29|360.14|360.09|359.99|9
1629472500000|2021-08-20 15:15:00|360.24|360.09|360.19|360.04|360.29|360.09|360.14|359.99|8
1629472800000|2021-08-20 15:20:00|360.24|360.09|360.19|360.04|360.34|360.14|360.19|360.04|9
1629473100000|2021-08-20 15:25:00|360.24|360.09|359.99|359.79|360.29|360.14|359.94|359.79|17
1629473400000|2021-08-20 15:30:00|360.04|359.84|360.14|359.94|360.14|359.99|359.99|359.79|2
1629473700000|2021-08-20 15:35:00|360.19|359.99|359.89|359.74|360.19|359.99|359.79|359.64|8
1629474000000|2021-08-20 15:40:00|359.94|359.69|359.94|359.79|359.99|359.79|359.79|359.64|8
1629474300000|2021-08-20 15:45:00|359.99|359.84|359.94|359.69|360.04|359.89|359.84|359.69|1
1629474600000|2021-08-20 15:50:00|359.89|359.74|359.79|359.64|359.99|359.79|359.79|359.64|6
1629474900000|2021-08-20 15:55:00|359.74|359.59|360.04|359.84|360.04|359.84|359.69|359.54|26
1629475200000|2021-08-20 16:00:00|359.99|359.89|360.34|360.19|360.34|360.19|359.99|359.84|13
1629475500000|2021-08-20 16:05:00|360.29|360.14|360.29|360.09|360.44|360.29|360.29|360.04|26
1629475800000|2021-08-20 16:10:00||360.04||360.04||360.09||359.99|0
1629476100000|2021-08-20 16:15:00|360.34|359.99|360.29|360.14|360.34|360.14|360.29|359.99|7
1629476400000|2021-08-20 16:20:00|360.24|360.09|360.34|360.19|360.39|360.19|360.24|360.04|4
1629476700000|2021-08-20 16:25:00|360.29|360.14|360.44|360.29|360.44|360.29|360.24|360.09|1
1629477000000|2021-08-20 16:30:00|360.49|360.34|360.39|360.19|360.49|360.34|360.39|360.19|3
1629477300000|2021-08-20 16:35:00|360.34|360.24|360.39|360.19|360.49|360.29|360.34|360.19|0
1629477600000|2021-08-20 16:40:00|360.34|360.24|360.44|360.24|360.44|360.29|360.34|360.14|3
1629477900000|2021-08-20 16:45:00|360.39|360.29|360.49|360.34|360.54|360.39|360.39|360.19|8
1629478200000|2021-08-20 16:50:00|360.54|360.39|360.54|360.39|360.59|360.44|360.49|360.29|12
1629478500000|2021-08-20 16:55:00|360.59|360.44|360.49|360.34|360.59|360.44|360.44|360.29|14
1629478800000|2021-08-20 17:00:00|360.54|360.39|360.54|360.39|360.59|360.44|360.49|360.34|25
1629479100000|2021-08-20 17:05:00|360.59|360.44|360.54|360.34|360.59|360.44|360.44|360.29|16
1629479400000|2021-08-20 17:10:00|360.49|360.39|360.59|360.44|360.59|360.44|360.49|360.34|15
1629479700000|2021-08-20 17:15:00|360.54|360.39|360.49|360.34|360.54|360.39|360.49|360.34|11
1629480000000|2021-08-20 17:20:00|360.54|360.29|360.49|360.34|360.54|360.34|360.44|360.24|20
1629480300000|2021-08-20 17:25:00|360.44|360.29|360.49|360.34|360.54|360.39|360.39|360.24|15
1629480600000|2021-08-20 17:30:00|360.54|360.39|360.54|360.39|360.64|360.49|360.49|360.34|15
1629480900000|2021-08-20 17:35:00|360.49|360.34|360.39|360.24|360.54|360.39|360.39|360.24|14
1629481200000|2021-08-20 17:40:00|360.44|360.29|360.39|360.24|360.49|360.34|360.39|360.24|8
1629481500000|2021-08-20 17:45:00|360.44|360.29|360.39|360.24|360.44|360.29|360.39|360.24|10
1629481800000|2021-08-20 17:50:00|360.44|360.29|360.34|360.19|360.49|360.34|360.24|360.09|24
1629482100000|2021-08-20 17:55:00|360.29|360.14|360.34|360.19|360.39|360.19|360.19|360.04|23
1629482400000|2021-08-20 18:00:00|360.39|360.24|360.44|360.24|360.54|360.34|360.39|360.24|22
1629482700000|2021-08-20 18:05:00|360.49|360.29|360.39|360.24|360.49|360.34|360.34|360.19|10
1629483000000|2021-08-20 18:10:00|360.44|360.19|360.34|360.14|360.44|360.29|360.29|360.14|11
1629483300000|2021-08-20 18:15:00|360.29|360.19|360.34|360.19|360.44|360.29|360.24|360.09|21
1629483600000|2021-08-20 18:20:00|360.29|360.14|360.19|360.04|360.34|360.14|360.14|359.99|19
1629483900000|2021-08-20 18:25:00|360.24|360.09|360.29|360.14|360.34|360.19|360.24|360.04|6
1629484200000|2021-08-20 18:30:00|360.34|360.19|360.34|360.19|360.39|360.24|360.24|360.09|21
1629484500000|2021-08-20 18:35:00|360.29|360.14|360.39|360.24|360.44|360.29|360.29|360.14|11
1629484800000|2021-08-20 18:40:00|360.44|360.29|360.29|360.14|360.49|360.29|360.29|360.14|19
1629485100000|2021-08-20 18:45:00|360.34|360.19|360.29|360.14|360.39|360.19|360.24|360.09|16
1629485400000|2021-08-20 18:50:00|360.34|360.19|360.34|360.19|360.44|360.29|360.29|360.14|15
1629485700000|2021-08-20 18:55:00|360.39|360.24|360.49|360.29|360.49|360.34|360.34|360.19|24
1629486000000|2021-08-20 19:00:00|360.44|360.34|360.49|360.29|360.54|360.39|360.44|360.29|12
1629486300000|2021-08-20 19:05:00|360.54|360.34|360.59|360.44|360.59|360.44|360.49|360.29|8
1629486600000|2021-08-20 19:10:00|360.54|360.39|360.69|360.54|360.69|360.54|360.54|360.39|12
1629486900000|2021-08-20 19:15:00|360.64|360.49|360.59|360.44|360.64|360.54|360.59|360.39|12
1629487200000|2021-08-20 19:20:00|360.64|360.39|360.69|360.49|360.74|360.59|360.59|360.39|16
1629487500000|2021-08-20 19:25:00|360.64|360.54|360.74|360.59|360.79|360.64|360.64|360.49|25
1629487800000|2021-08-20 19:30:00|360.69|360.54|360.74|360.59|360.74|360.59|360.64|360.44|15
1629488100000|2021-08-20 19:35:00|360.69|360.54|360.69|360.54|360.74|360.59|360.64|360.44|13
1629488400000|2021-08-20 19:40:00|360.64|360.49|360.89|360.74|360.89|360.74|360.64|360.44|42
1629488700000|2021-08-20 19:45:00|360.84|360.69|360.84|360.69|360.89|360.69|360.79|360.59|11
1629489000000|2021-08-20 19:50:00|360.89|360.64|360.84|360.69|360.89|360.74|360.79|360.64|15
1629489300000|2021-08-20 19:55:00|360.89|360.74|360.79|360.64|360.99|360.84|360.79|360.64|38
1629489600000|2021-08-20 20:00:00|360.84|360.59|360.84|360.69|360.84|360.69|360.74|360.59|21
1629489900000|2021-08-20 20:05:00|360.89|360.64|360.89|360.64|360.89|360.69|360.84|360.64|0
1629490200000|2021-08-20 20:10:00|360.84|360.69|360.89|360.69|360.89|360.69|360.84|360.64|0
1629490500000|2021-08-20 20:15:00||360.64||360.69||360.69||360.64|0
1629491100000|2021-08-20 20:25:00||360.64||360.69||360.69||360.64|0
1629491400000|2021-08-20 20:30:00||360.64||360.69||360.69||360.64|0
1629491700000|2021-08-20 20:35:00||360.64||360.64||360.69||360.64|0
1629492000000|2021-08-20 20:40:00|360.84|360.69|360.69|360.49|360.89|360.69|360.69|360.49|9
1629492300000|2021-08-20 20:45:00|360.74|360.54|360.74|360.49|360.74|360.54|360.69|360.49|0
1629492600000|2021-08-20 20:50:00||360.54||360.54||360.54||360.49|1
1629492900000|2021-08-20 20:55:00|360.99|360.49|360.94|360.44|360.99|360.49|360.94|360.44|6
1629669600000|2021-08-22 22:00:00|360.89|360.29|360.99|360.39|361.09|360.49|360.89|360.29|0
1629669900000|2021-08-22 22:05:00|361.09|360.49|360.99|360.39|361.09|360.49|360.99|360.39|0
1629670200000|2021-08-22 22:10:00|360.89|360.29|360.99|360.39|360.99|360.39|360.89|360.29|0
1629671100000|2021-08-22 22:25:00|361.09|360.49|361.09|360.49|361.09|360.49|360.99|360.39|0
1629672300000|2021-08-22 22:45:00|361.19|360.59|361.19|360.59|361.19|360.59|361.09|360.49|0
1629672900000|2021-08-22 22:55:00|361.09|360.49|361.09|360.49|361.09|360.49|361.09|360.49|0
1629673200000|2021-08-22 23:00:00|361.19|360.59|361.19|360.59|361.19|360.59|361.09|360.49|0
1629674400000|2021-08-22 23:20:00|361.09|360.49|361.19|360.59|361.19|360.59|361.09|360.49|0
1629674700000|2021-08-22 23:25:00|361.09|360.49|361.19|360.59|361.19|360.59|361.09|360.49|0
1629675000000|2021-08-22 23:30:00|361.09|360.49|361.09|360.49|361.09|360.49|361.09|360.49|0
1629675600000|2021-08-22 23:40:00|360.99|360.39|360.99|360.39|361.09|360.49|360.99|360.39|0
1629675900000|2021-08-22 23:45:00|361.09|360.49|360.99|360.39|361.09|360.49|360.99|360.39|0
1629676200000|2021-08-22 23:50:00|361.09|360.49|361.09|360.49|361.09|360.49|360.99|360.39|0
1629676500000|2021-08-22 23:55:00|360.99|360.39|361.09|360.49|361.09|360.49|360.99|360.39|0
1629676800000|2021-08-23 00:00:00|360.99|360.39|361.09|360.49|361.19|360.59|360.99|360.39|0
1629677100000|2021-08-23 00:05:00|361.19|360.59|361.09|360.49|361.19|360.59|361.09|360.49|0
1629677400000|2021-08-23 00:10:00|361.19|360.59|361.09|360.49|361.19|360.59|360.99|360.39|0
1629677700000|2021-08-23 00:15:00|360.99|360.39|360.99|360.39|361.09|360.49|360.99|360.39|0
1629678000000|2021-08-23 00:20:00|360.89|360.29|360.89|360.29|360.99|360.39|360.89|360.29|0
1629678300000|2021-08-23 00:25:00|360.99|360.39|360.99|360.39|360.99|360.39|360.89|360.29|0
1629678600000|2021-08-23 00:30:00|360.19|360.04|360.59|360.39|360.94|360.79|359.99|359.79|573
1629678900000|2021-08-23 00:35:00|360.64|360.44|360.34|360.19|360.74|360.59|360.34|360.19|366
1629679200000|2021-08-23 00:40:00|360.39|360.14|360.29|360.09|360.49|360.29|360.09|359.94|263
1629679500000|2021-08-23 00:45:00|360.24|359.99|360.09|359.89|360.34|360.19|359.99|359.84|255
1629679800000|2021-08-23 00:50:00|360.04|359.94|359.64|359.49|360.44|360.24|359.59|359.44|289
1629680100000|2021-08-23 00:55:00|359.69|359.54|359.79|359.64|359.94|359.79|359.44|359.29|317
1629680400000|2021-08-23 01:00:00|359.89|359.59|358.24|358.09|359.89|359.69|358.04|357.84|1391
1629680700000|2021-08-23 01:05:00|358.29|358.14|357.59|357.39|358.34|358.19|357.49|357.34|628
1629681000000|2021-08-23 01:10:00|357.54|357.44|358.19|358.04|358.39|358.19|357.54|357.44|448
1629681300000|2021-08-23 01:15:00|358.14|357.99|358.34|358.14|358.79|358.64|358.04|357.84|424
1629681600000|2021-08-23 01:20:00|358.29|358.19|358.64|358.49|358.94|358.74|358.19|357.99|419
1629681900000|2021-08-23 01:25:00|358.69|358.54|358.59|358.44|358.79|358.64|358.59|358.39|260
1629682200000|2021-08-23 01:30:00|358.54|358.39|358.04|357.84|358.54|358.39|357.99|357.84|343
1629682500000|2021-08-23 01:35:00|358.09|357.89|357.79|357.64|358.19|358.04|357.74|357.54|246
1629682800000|2021-08-23 01:40:00|357.84|357.69|358.34|358.19|358.44|358.29|357.84|357.69|236
1629683100000|2021-08-23 01:45:00|358.39|358.24|358.54|358.39|358.74|358.54|358.34|358.19|239
1629683400000|2021-08-23 01:50:00|358.49|358.34|358.64|358.49|358.79|358.59|358.39|358.24|279
1629683700000|2021-08-23 01:55:00|358.69|358.44|358.84|358.69|359.04|358.89|358.69|358.44|182
1629684000000|2021-08-23 02:00:00|358.89|358.74|358.99|358.84|359.14|358.99|358.74|358.59|244
1629684300000|2021-08-23 02:05:00|358.94|358.79|358.84|358.64|359.19|359.04|358.64|358.49|236
1629684600000|2021-08-23 02:10:00|358.79|358.69|358.44|358.29|358.89|358.74|358.44|358.29|142
1629684900000|2021-08-23 02:15:00|358.49|358.34|358.24|358.09|358.59|358.44|358.24|358.09|165
1629685200000|2021-08-23 02:20:00|358.29|358.04|357.94|357.79|358.34|358.14|357.89|357.74|201
1629685500000|2021-08-23 02:25:00|357.89|357.74|358.19|357.99|358.19|358.04|357.89|357.74|182
1629685800000|2021-08-23 02:30:00|358.14|357.94|358.09|357.94|358.24|358.09|357.94|357.79|179
1629686100000|2021-08-23 02:35:00|358.14|357.99|358.04|357.89|358.24|358.09|357.99|357.84|146
1629686400000|2021-08-23 02:40:00|358.09|357.94|357.69|357.49|358.09|357.94|357.69|357.49|246
1629686700000|2021-08-23 02:45:00|357.74|357.54|357.64|357.49|357.94|357.79|357.59|357.44|151
1629687000000|2021-08-23 02:50:00|357.59|357.44|357.44|357.29|357.74|357.59|357.29|357.14|294
1629687300000|2021-08-23 02:55:00|357.49|357.24|357.44|357.29|357.74|357.59|357.39|357.24|213
1629687600000|2021-08-23 03:00:00|357.39|357.24|357.24|357.09|357.44|357.29|357.14|356.99|257
1629687900000|2021-08-23 03:05:00|357.29|357.14|357.39|357.24|357.54|357.39|357.29|357.14|174
1629688200000|2021-08-23 03:10:00|357.44|357.29|357.79|357.64|357.84|357.69|357.44|357.29|243
1629688500000|2021-08-23 03:15:00|357.84|357.69|357.94|357.74|357.99|357.84|357.84|357.69|145
1629688800000|2021-08-23 03:20:00|357.89|357.79|357.69|357.49|358.09|357.94|357.54|357.39|172
1629689100000|2021-08-23 03:25:00|357.64|357.44|357.69|357.54|357.84|357.69|357.59|357.44|164
1629689400000|2021-08-23 03:30:00|357.64|357.49|357.49|357.34|357.74|357.59|357.44|357.29|171
1629689700000|2021-08-23 03:35:00|357.44|357.29|357.59|357.44|357.64|357.49|357.39|357.24|151
1629690000000|2021-08-23 03:40:00|357.64|357.39|357.19|357.04|357.64|357.49|357.09|356.94|273
1629690300000|2021-08-23 03:45:00|357.14|356.99|356.99|356.79|357.19|357.04|356.89|356.74|249
1629690600000|2021-08-23 03:50:00|356.94|356.84|356.89|356.74|357.04|356.89|356.69|356.49|362
1629690900000|2021-08-23 03:55:00|356.94|356.69|356.79|356.64|356.94|356.74|356.69|356.54|140
1629691200000|2021-08-23 04:00:00|356.74|356.59|356.59|356.44|356.79|356.64|356.54|356.34|138
1629691500000|2021-08-23 04:05:00|356.64|356.49|356.84|356.69|356.94|356.79|356.64|356.49|143
1629691800000|2021-08-23 04:10:00|356.89|356.74|357.09|356.94|357.09|356.94|356.89|356.69|101
1629692100000|2021-08-23 04:15:00|357.14|356.99|357.24|357.09|357.44|357.29|357.14|356.99|114
1629692400000|2021-08-23 04:20:00|357.19|357.04|357.09|356.94|357.24|357.09|356.99|356.84|132
1629692700000|2021-08-23 04:25:00|357.19|356.89|357.09|356.94|357.29|357.14|357.09|356.89|102
1629693000000|2021-08-23 04:30:00|357.14|356.99|357.14|356.94|357.24|357.09|357.14|356.94|113
1629693300000|2021-08-23 04:35:00|357.09|356.99|356.99|356.84|357.19|357.04|356.99|356.84|137
1629693600000|2021-08-23 04:40:00|357.04|356.89|357.04|356.89|357.14|356.99|356.99|356.79|117
1629693900000|2021-08-23 04:45:00|356.99|356.84|357.19|357.04|357.29|357.14|356.94|356.79|102
1629694200000|2021-08-23 04:50:00|357.24|357.09|357.14|356.99|357.29|357.14|357.09|356.94|99
1629694500000|2021-08-23 04:55:00|357.19|357.04|357.09|356.94|357.19|357.04|357.04|356.89|74
1629694800000|2021-08-23 05:00:00|357.19|356.99|357.14|356.99|357.39|357.24|357.09|356.94|183
1629695100000|2021-08-23 05:05:00|357.09|356.94|357.24|357.09|357.34|357.19|357.04|356.84|156
1629695400000|2021-08-23 05:10:00|357.29|357.04|357.14|356.99|357.34|357.14|357.04|356.89|105
1629695700000|2021-08-23 05:15:00|357.09|356.94|357.24|357.09|357.34|357.19|357.09|356.94|118
1629696000000|2021-08-23 05:20:00|357.29|357.14|357.19|357.04|357.29|357.14|357.19|356.99|63
1629696300000|2021-08-23 05:25:00|357.24|357.09|357.29|357.09|357.29|357.14|357.19|356.99|64
1629696600000|2021-08-23 05:30:00|357.34|357.14|357.39|357.24|357.44|357.24|357.24|357.09|98
1629696900000|2021-08-23 05:35:00|357.34|357.19|357.19|357.04|357.44|357.24|357.19|357.04|110
1629697200000|2021-08-23 05:40:00|357.24|356.99|357.09|356.94|357.24|357.09|357.09|356.94|54
1629697500000|2021-08-23 05:45:00|357.04|356.89|356.94|356.79|357.14|356.94|356.89|356.74|126
1629697800000|2021-08-23 05:50:00|356.89|356.74|356.94|356.79|357.04|356.89|356.84|356.69|134
1629698100000|2021-08-23 05:55:00|356.99|356.74|356.84|356.69|356.99|356.84|356.74|356.59|152
1629698400000|2021-08-23 06:00:00|356.89|356.74|356.79|356.64|356.99|356.84|356.69|356.54|175
1629698700000|2021-08-23 06:05:00|356.84|356.69|356.84|356.69|356.94|356.74|356.74|356.54|112
1629699000000|2021-08-23 06:10:00|356.89|356.74|357.04|356.89|357.14|356.99|356.84|356.69|97
1629699300000|2021-08-23 06:15:00|356.99|356.84|357.19|357.04|357.19|357.04|356.99|356.84|109
1629699600000|2021-08-23 06:20:00|357.24|357.09|357.14|356.99|357.29|357.14|357.14|356.99|46
1629699900000|2021-08-23 06:25:00|357.19|357.04|357.19|357.04|357.29|357.14|357.09|356.94|91
1629700200000|2021-08-23 06:30:00|357.24|357.09|357.39|357.24|357.39|357.24|357.19|357.04|378
1629700500000|2021-08-23 06:35:00|357.44|357.29|357.14|356.99|357.44|357.29|357.09|356.89|125
1629700800000|2021-08-23 06:40:00|357.09|356.94|357.14|356.99|357.24|357.04|357.09|356.94|115
1629701100000|2021-08-23 06:45:00|357.19|357.04|357.09|356.94|357.29|357.14|357.09|356.94|110
1629701400000|2021-08-23 06:50:00|357.14|356.89|357.14|356.99|357.19|357.04|357.09|356.89|91
1629701700000|2021-08-23 06:55:00|357.19|356.94|357.14|356.99|357.24|357.09|357.09|356.94|136
1629702000000|2021-08-23 07:00:00|357.19|357.04|356.89|356.74|357.29|357.14|356.69|356.54|338
1629702300000|2021-08-23 07:05:00|356.84|356.69|356.84|356.69|356.89|356.74|356.44|356.29|351
1629702600000|2021-08-23 07:10:00|356.89|356.74|356.59|356.39|356.89|356.74|356.54|356.39|179
1629702900000|2021-08-23 07:15:00|356.54|356.34|356.39|356.19|356.64|356.49|356.34|356.14|192
1629703200000|2021-08-23 07:20:00|356.34|356.24|356.34|356.19|356.59|356.44|356.34|356.19|197
1629703500000|2021-08-23 07:25:00|356.29|356.14|356.19|356.04|356.34|356.19|356.09|355.94|440
1629703800000|2021-08-23 07:30:00|356.14|355.99|355.74|355.59|356.14|355.99|355.74|355.59|372
1629704100000|2021-08-23 07:35:00|355.69|355.54|355.69|355.54|356.04|355.89|355.64|355.49|335
1629704400000|2021-08-23 07:40:00|355.64|355.49|355.54|355.39|355.64|355.49|355.44|355.29|245
1629704700000|2021-08-23 07:45:00|355.49|355.34|355.59|355.44|355.74|355.59|355.49|355.34|261
1629705000000|2021-08-23 07:50:00|355.54|355.39|355.39|355.24|355.59|355.44|355.34|355.19|189
1629705300000|2021-08-23 07:55:00|355.44|355.29|355.69|355.54|355.74|355.59|355.44|355.24|210
1629705600000|2021-08-23 08:00:00|355.64|355.49|355.74|355.59|355.94|355.79|355.64|355.49|234
1629705900000|2021-08-23 08:05:00|355.69|355.54|355.59|355.44|355.84|355.64|355.59|355.44|122
1629706200000|2021-08-23 08:10:00|355.64|355.49|355.59|355.44|355.74|355.59|355.49|355.34|208
1629706500000|2021-08-23 08:15:00|355.64|355.49|355.59|355.44|355.79|355.59|355.54|355.39|129
1629706800000|2021-08-23 08:20:00|355.64|355.49|355.59|355.44|355.74|355.59|355.54|355.39|165
1629707100000|2021-08-23 08:25:00|355.64|355.39|355.54|355.39|355.69|355.54|355.54|355.39|116
1629707400000|2021-08-23 08:30:00|355.59|355.44|355.69|355.54|355.79|355.64|355.59|355.44|165
1629707700000|2021-08-23 08:35:00|355.64|355.49|355.69|355.54|355.74|355.59|355.59|355.44|132
1629708000000|2021-08-23 08:40:00|355.74|355.59|355.74|355.59|355.89|355.69|355.69|355.54|164
1629708300000|2021-08-23 08:45:00|355.79|355.64|355.89|355.74|355.89|355.74|355.74|355.54|214
1629708600000|2021-08-23 08:50:00|355.84|355.69|355.89|355.74|355.99|355.84|355.79|355.64|322
1629708900000|2021-08-23 08:55:00|355.84|355.69|355.49|355.34|355.89|355.69|355.44|355.29|506
1629709200000|2021-08-23 09:00:00|355.59|355.44|355.19|355.04|355.74|355.59|355.14|354.99|653
1629709500000|2021-08-23 09:05:00|355.24|355.09|355.29|355.14|355.49|355.29|355.19|355.04|326
1629709800000|2021-08-23 09:10:00|355.24|355.09|355.09|354.94|355.29|355.14|354.99|354.84|293
1629710100000|2021-08-23 09:15:00|355.14|354.99|355.34|355.09|355.39|355.09|355.14|354.99|139
1629710400000|2021-08-23 09:20:00|355.39|354.79|355.49|354.89|355.49|354.89|355.39|354.79|0
1629710700000|2021-08-23 09:25:00|355.39|354.79|355.49|354.89|355.49|354.89|355.39|354.79|0
1629711000000|2021-08-23 09:30:00|355.39|354.79|355.49|354.89|355.49|354.89|355.39|354.79|0
1629711300000|2021-08-23 09:35:00|355.39|354.79|355.49|354.89|355.49|354.89|355.39|354.79|0
1629711600000|2021-08-23 09:40:00|355.59|354.99|355.59|354.99|355.59|354.99|355.59|354.99|0
1629712200000|2021-08-23 09:50:00|355.44|355.19|355.44|355.24|355.49|355.34|355.39|355.19|34
1629712500000|2021-08-23 09:55:00|355.39|355.29|355.44|355.29|355.49|355.29|355.39|355.29|6
1629712800000|2021-08-23 10:00:00|355.49|355.34|355.54|355.34|355.59|355.44|355.49|355.34|11
1629713100000|2021-08-23 10:05:00|355.49|355.39|355.44|355.24|355.54|355.39|355.44|355.19|20
1629713400000|2021-08-23 10:10:00|355.49|355.19|355.44|355.24|355.49|355.34|355.44|355.19|3
1629713700000|2021-08-23 10:15:00|355.49|355.29|355.49|355.29|355.54|355.29|355.44|355.24|8
1629714000000|2021-08-23 10:20:00|355.44|355.34|355.49|355.34|355.49|355.34|355.44|355.24|8
1629714300000|2021-08-23 10:25:00|355.44|355.29|355.59|355.39|355.59|355.44|355.44|355.24|3
1629714600000|2021-08-23 10:30:00|355.54|355.44|355.69|355.54|355.69|355.54|355.54|355.39|19
1629714900000|2021-08-23 10:35:00|355.64|355.49|355.69|355.49|355.69|355.54|355.59|355.39|5
1629715200000|2021-08-23 10:40:00|355.64|355.44|355.64|355.49|355.69|355.49|355.59|355.44|1
1629715500000|2021-08-23 10:45:00|355.59|355.44|355.64|355.49|355.64|355.49|355.59|355.44|8
1629715800000|2021-08-23 10:50:00|355.69|355.54|355.64|355.44|355.69|355.54|355.59|355.44|4
1629716100000|2021-08-23 10:55:00|355.59|355.39|355.84|355.69|355.89|355.74|355.59|355.39|37
1629716400000|2021-08-23 11:00:00|355.79|355.64|355.89|355.69|355.89|355.74|355.79|355.64|26
1629716700000|2021-08-23 11:05:00|355.84|355.74|355.79|355.64|355.89|355.74|355.79|355.59|8
1629717000000|2021-08-23 11:10:00|355.74|355.59|355.79|355.64|355.79|355.64|355.69|355.54|4
1629717300000|2021-08-23 11:15:00|355.84|355.69|355.74|355.59|355.89|355.74|355.74|355.59|22
1629717600000|2021-08-23 11:20:00|355.69|355.54|355.74|355.59|355.74|355.59|355.64|355.49|10
1629717900000|2021-08-23 11:25:00|355.69|355.54|355.99|355.79|355.99|355.84|355.69|355.54|42
1629718200000|2021-08-23 11:30:00|355.94|355.74|355.99|355.84|355.99|355.84|355.89|355.74|7
1629718500000|2021-08-23 11:35:00|356.04|355.89|356.29|356.14|356.29|356.14|356.04|355.89|94
1629718800000|2021-08-23 11:40:00|356.24|356.09|356.19|356.04|356.29|356.14|356.19|356.04|16
1629719100000|2021-08-23 11:45:00|356.24|355.99|356.19|356.04|356.29|356.14|356.19|355.99|23
1629719400000|2021-08-23 11:50:00|356.24|356.09|356.19|356.04|356.29|356.14|356.14|355.99|10
1629719700000|2021-08-23 11:55:00|356.24|356.09|356.19|355.99|356.24|356.09|356.14|355.99|7
1629720000000|2021-08-23 12:00:00|356.14|356.04|356.14|355.99|356.19|356.04|356.04|355.89|4
1629720300000|2021-08-23 12:05:00|356.19|356.04|356.19|356.04|356.24|356.04|356.14|355.99|2
1629720600000|2021-08-23 12:10:00|356.24|356.09|356.19|356.04|356.24|356.09|356.19|355.99|5
1629720900000|2021-08-23 12:15:00|356.24|356.09|356.24|356.09|356.24|356.09|356.14|355.94|3
1629721200000|2021-08-23 12:20:00|356.19|356.04|356.04|355.89|356.19|356.04|356.04|355.89|7
1629721500000|2021-08-23 12:25:00|356.09|355.94|356.19|356.04|356.19|356.04|356.04|355.89|9
1629721800000|2021-08-23 12:30:00|356.24|356.09|356.09|355.94|356.24|356.09|356.09|355.94|12
1629722100000|2021-08-23 12:35:00|356.14|355.99|356.14|355.99|356.14|355.99|356.09|355.94|4
1629722400000|2021-08-23 12:40:00|356.09|355.94|356.04|355.89|356.09|355.94|356.04|355.89|8
1629722700000|2021-08-23 12:45:00|356.09|355.94|356.09|355.94|356.09|355.94|356.04|355.84|5
1629723000000|2021-08-23 12:50:00|356.14|355.99|356.14|355.99|356.19|356.04|356.09|355.94|2
1629723300000|2021-08-23 12:55:00|356.09|355.94|356.04|355.89|356.14|355.99|355.99|355.84|7
1629723600000|2021-08-23 13:00:00|355.99|355.84|355.94|355.79|356.14|355.94|355.89|355.74|35
1629723900000|2021-08-23 13:05:00|355.99|355.84|355.94|355.79|356.04|355.89|355.89|355.74|23
1629724200000|2021-08-23 13:10:00|355.89|355.74|355.89|355.69|355.94|355.79|355.84|355.69|13
1629724500000|2021-08-23 13:15:00|355.94|355.74|355.94|355.79|356.04|355.89|355.94|355.69|7
1629724800000|2021-08-23 13:20:00|355.89|355.74|355.84|355.69|355.99|355.84|355.84|355.69|12
1629725100000|2021-08-23 13:25:00|355.89|355.74|355.94|355.74|355.99|355.79|355.79|355.64|23
1629725400000|2021-08-23 13:30:00|355.89|355.79|355.89|355.74|356.04|355.89|355.79|355.64|55
1629725700000|2021-08-23 13:35:00|355.94|355.69|355.64|355.49|355.99|355.84|355.64|355.44|73
1629726000000|2021-08-23 13:40:00|355.69|355.54|355.89|355.64|355.89|355.69|355.69|355.49|13
1629726300000|2021-08-23 13:45:00|355.94|355.69|355.84|355.69|355.94|355.74|355.79|355.54|15
1629726600000|2021-08-23 13:50:00|355.89|355.74|356.09|355.89|356.09|355.89|355.84|355.69|40
1629726900000|2021-08-23 13:55:00|356.14|355.94|356.04|355.79|356.14|355.99|355.89|355.69|20
1629727200000|2021-08-23 14:00:00|355.99|355.74|356.04|355.84|356.14|355.99|355.94|355.69|36
1629727500000|2021-08-23 14:05:00|355.99|355.89|355.99|355.84|356.14|355.99|355.99|355.84|14
1629727800000|2021-08-23 14:10:00|356.04|355.89|356.19|356.04|356.19|356.04|356.04|355.89|33
1629728100000|2021-08-23 14:15:00|356.24|356.09|356.14|355.99|356.39|356.24|356.14|355.99|79
1629728400000|2021-08-23 14:20:00|356.19|356.04|356.24|356.04|356.24|356.09|356.14|355.99|31
1629728700000|2021-08-23 14:25:00|356.19|356.09|355.89|355.74|356.29|356.14|355.89|355.74|35
1629729000000|2021-08-23 14:30:00|355.94|355.69|355.99|355.84|356.04|355.89|355.84|355.69|37
1629729300000|2021-08-23 14:35:00|355.94|355.79|356.04|355.89|356.24|356.09|355.94|355.79|73
1629729600000|2021-08-23 14:40:00|356.09|355.94|356.04|355.89|356.09|355.94|355.94|355.79|25
1629729900000|2021-08-23 14:45:00|356.09|355.94|356.14|355.99|356.24|356.09|356.04|355.94|16
1629730200000|2021-08-23 14:50:00|356.19|356.04|356.24|356.04|356.29|356.14|356.14|355.99|10
1629730500000|2021-08-23 14:55:00|356.29|356.09|356.24|356.09|356.34|356.14|356.19|355.99|19
1629730800000|2021-08-23 15:00:00|356.19|356.04|356.14|355.99|356.24|356.09|356.09|355.94|35
1629731100000|2021-08-23 15:05:00|356.19|356.04|356.09|355.94|356.29|356.09|355.99|355.84|48
1629731400000|2021-08-23 15:10:00|356.14|355.99|356.19|356.04|356.24|356.04|356.09|355.94|7
1629731700000|2021-08-23 15:15:00|356.24|356.09|356.19|355.99|356.29|356.09|356.14|355.94|4
1629732000000|2021-08-23 15:20:00|356.14|356.04|356.49|356.34|356.49|356.34|356.14|355.99|110
1629732300000|2021-08-23 15:25:00|356.44|356.29|356.49|356.34|356.54|356.39|356.44|356.24|228
1629732600000|2021-08-23 15:30:00|356.54|356.39|356.34|356.19|356.54|356.39|356.34|356.19|20
1629732900000|2021-08-23 15:35:00|356.29|356.14|356.39|356.24|356.49|356.34|356.29|356.14|12
1629733200000|2021-08-23 15:40:00|356.44|356.19|356.14|355.94|356.44|356.24|356.14|355.94|42
1629733500000|2021-08-23 15:45:00|356.09|355.99|356.14|355.94|356.19|356.04|356.09|355.94|15
1629733800000|2021-08-23 15:50:00|356.09|355.89|356.29|356.14|356.29|356.14|356.09|355.89|22
1629734100000|2021-08-23 15:55:00|356.24|356.09|356.29|356.14|356.34|356.19|356.24|356.09|22
1629734400000|2021-08-23 16:00:00|356.34|356.09|356.24|356.09|356.34|356.19|356.19|356.04|11
1629734700000|2021-08-23 16:05:00|356.19|356.04|356.19|355.99|356.24|356.09|356.14|355.99|26
1629735000000|2021-08-23 16:10:00|356.14|356.04|356.09|355.94|356.19|356.04|356.04|355.89|22
1629735300000|2021-08-23 16:15:00|356.04|355.89|356.04|355.89|356.14|355.99|356.04|355.89|23
1629735600000|2021-08-23 16:20:00|355.99|355.84|356.09|355.94|356.14|355.99|355.99|355.84|26
1629735900000|2021-08-23 16:25:00|356.14|355.99|356.24|356.09|356.24|356.09|356.09|355.99|16
1629736200000|2021-08-23 16:30:00|356.29|356.14|356.29|356.09|356.39|356.24|356.24|356.09|22
1629736500000|2021-08-23 16:35:00|356.24|356.04|356.24|356.09|356.29|356.14|356.19|356.04|27
1629736800000|2021-08-23 16:40:00|356.29|356.14|356.39|356.19|356.44|356.29|356.29|356.09|21
1629737100000|2021-08-23 16:45:00|356.34|356.24|356.14|355.99|356.39|356.24|356.14|355.99|26
1629737400000|2021-08-23 16:50:00|356.19|355.94|356.24|356.09|356.24|356.09|356.14|355.94|33
1629737700000|2021-08-23 16:55:00|356.29|356.14|356.39|356.24|356.39|356.24|356.29|356.09|18
1629738000000|2021-08-23 17:00:00|356.34|356.19|356.29|356.14|356.39|356.24|356.29|356.14|34
1629738300000|2021-08-23 17:05:00|356.34|356.09|356.29|356.09|356.34|356.14|356.24|356.04|46
1629738600000|2021-08-23 17:10:00|356.34|356.14|356.24|356.09|356.34|356.14|356.19|355.99|48
1629738900000|2021-08-23 17:15:00|356.19|356.04|356.24|356.09|356.29|356.09|356.19|355.99|16
1629739200000|2021-08-23 17:20:00|356.19|356.04|356.24|356.09|356.29|356.09|356.19|356.04|5
1629739500000|2021-08-23 17:25:00|356.19|356.04|356.24|356.04|356.29|356.09|356.14|355.94|16
1629739800000|2021-08-23 17:30:00|356.19|356.09|356.24|356.09|356.24|356.09|356.19|356.04|2
1629740100000|2021-08-23 17:35:00|356.19|356.04|356.19|355.99|356.24|356.09|356.14|355.99|11
1629740400000|2021-08-23 17:40:00|356.24|356.04|356.29|356.09|356.29|356.14|356.19|355.99|4
1629740700000|2021-08-23 17:45:00|356.24|356.14|356.29|356.14|356.29|356.14|356.24|356.09|1
1629741000000|2021-08-23 17:50:00|356.24|356.09|356.39|356.19|356.39|356.24|356.24|356.09|9
1629741300000|2021-08-23 17:55:00|356.34|356.24|356.34|356.19|356.39|356.24|356.34|356.19|0
1629741600000|2021-08-23 18:00:00|356.39|356.24|356.49|356.34|356.49|356.34|356.39|356.24|10
1629741900000|2021-08-23 18:05:00|356.54|356.39|356.54|356.39|356.54|356.39|356.49|356.34|4
1629742200000|2021-08-23 18:10:00|356.64|356.44|356.49|356.29|356.64|356.49|356.44|356.29|21
1629742500000|2021-08-23 18:15:00|356.44|356.34|356.59|356.44|356.59|356.44|356.39|356.24|11
1629742800000|2021-08-23 18:20:00|356.64|356.39|356.64|356.49|356.74|356.54|356.59|356.39|9
1629743100000|2021-08-23 18:25:00|356.59|356.44|356.59|356.44|356.64|356.49|356.49|356.34|17
1629743400000|2021-08-23 18:30:00|356.64|356.49|356.79|356.64|356.79|356.64|356.59|356.44|22
1629743700000|2021-08-23 18:35:00|356.74|356.59|356.84|356.64|356.84|356.64|356.69|356.54|7
1629744000000|2021-08-23 18:40:00|356.79|356.69|356.79|356.64|356.89|356.69|356.79|356.59|7
1629744300000|2021-08-23 18:45:00|356.74|356.59|356.84|356.69|356.89|356.74|356.74|356.59|13
1629744600000|2021-08-23 18:50:00|356.79|356.64|356.84|356.64|356.84|356.69|356.79|356.64|1
1629744900000|2021-08-23 18:55:00|356.79|356.69|356.84|356.69|356.89|356.69|356.79|356.59|6
1629745200000|2021-08-23 19:00:00|356.79|356.64|356.79|356.64|356.84|356.64|356.79|356.59|5
1629745500000|2021-08-23 19:05:00|356.84|356.59|356.79|356.59|356.89|356.74|356.79|356.59|11
1629745800000|2021-08-23 19:10:00|356.74|356.64|356.74|356.59|356.79|356.64|356.69|356.54|0
1629746100000|2021-08-23 19:15:00|356.79|356.64|356.79|356.59|356.79|356.64|356.74|356.59|13
1629746400000|2021-08-23 19:20:00|356.74|356.54|356.79|356.59|356.79|356.64|356.74|356.49|8
1629746700000|2021-08-23 19:25:00|356.74|356.64|356.74|356.59|356.84|356.64|356.74|356.59|7
1629747000000|2021-08-23 19:30:00|356.69|356.54|356.79|356.59|356.84|356.59|356.69|356.54|13
1629747300000|2021-08-23 19:35:00|356.74|356.54|356.54|356.34|356.74|356.59|356.54|356.34|9
1629747600000|2021-08-23 19:40:00|356.49|356.39|356.59|356.44|356.64|356.44|356.49|356.34|18
1629747900000|2021-08-23 19:45:00|356.54|356.39|356.59|356.44|356.64|356.49|356.54|356.34|34
1629748200000|2021-08-23 19:50:00|356.64|356.49|356.49|356.34|356.69|356.54|356.49|356.34|21
1629748500000|2021-08-23 19:55:00|356.54|356.39|356.19|356.04|356.54|356.39|356.14|355.99|58
1629748800000|2021-08-23 20:00:00|356.14|355.99|356.09|355.89|356.19|356.04|356.04|355.89|53
1629749100000|2021-08-23 20:05:00|356.04|355.94|356.19|355.99|356.19|355.99|356.04|355.89|8
1629749400000|2021-08-23 20:10:00|356.14|355.94|356.19|356.04|356.19|356.04|356.14|355.94|6
1629749700000|2021-08-23 20:15:00|356.24|356.09|356.29|356.14|356.29|356.14|356.24|356.09|7
1629750000000|2021-08-23 20:20:00|356.34|356.09|356.34|356.19|356.34|356.19|356.34|356.09|9
1629750300000|2021-08-23 20:25:00||356.14||356.14||356.19||356.14|5
1629750900000|2021-08-23 20:35:00|356.29|356.19|356.34|356.19|356.34|356.19|356.29|356.14|5
1629751200000|2021-08-23 20:40:00|356.29|356.14|356.29|356.09|356.34|356.19|356.29|356.09|4
1629751500000|2021-08-23 20:45:00|356.34||356.34||356.34||356.34||0
1629751800000|2021-08-23 20:50:00|356.29|356.04|356.34|356.04|356.34|356.04|356.29|356.04|0
1629752100000|2021-08-23 20:55:00|356.29|356.09|356.24|356.04|356.39|356.19|356.24|356.04|27
1629752400000|2021-08-23 21:00:00|356.29|356.09|356.34|356.04|356.39|356.09|356.29|356.04|3
1629753000000|2021-08-23 21:10:00|356.39|356.09|356.49|355.89|356.59|356.09|356.39|355.89|1
1629753300000|2021-08-23 21:15:00|356.59|355.99|356.49|355.89|356.59|355.99|356.49|355.89|0
1629753600000|2021-08-23 21:20:00|356.59|355.99|356.59|355.99|356.59|355.99|356.59|355.99|0
1629756000000|2021-08-23 22:00:00|356.49|355.89|356.49|355.89|356.59|355.99|356.49|355.89|0
1629756600000|2021-08-23 22:10:00|356.59|355.99|356.59|355.99|356.59|355.99|356.49|355.89|0
1629756900000|2021-08-23 22:15:00|356.69|356.09|356.69|356.09|356.69|356.09|356.59|355.99|0
1629757200000|2021-08-23 22:20:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1629758700000|2021-08-23 22:45:00|356.59|355.99|356.59|355.99|356.59|355.99|356.59|355.99|0
1629759000000|2021-08-23 22:50:00|356.69|356.09|356.69|356.09|356.69|356.09|356.59|355.99|0
1629759300000|2021-08-23 22:55:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1629759600000|2021-08-23 23:00:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1629763500000|2021-08-24 00:05:00|356.79|356.19|356.89|356.29|356.89|356.29|356.79|356.19|0
1629764700000|2021-08-24 00:25:00|356.99|356.39|357.39|356.79|357.39|356.79|356.99|356.39|0
1629765000000|2021-08-24 00:30:00|357.09|356.94|357.29|357.14|357.44|357.29|356.79|356.59|499
1629765300000|2021-08-24 00:35:00|357.34|357.19|357.74|357.59|357.74|357.59|357.34|357.14|330
1629765600000|2021-08-24 00:40:00|357.79|357.64|358.29|358.14|358.39|358.24|357.74|357.59|387
1629765900000|2021-08-24 00:45:00|358.24|358.09|357.94|357.79|358.34|358.14|357.94|357.74|280
1629766200000|2021-08-24 00:50:00|357.99|357.84|358.14|357.99|358.19|358.04|357.89|357.69|200
1629766500000|2021-08-24 00:55:00|358.19|358.04|358.59|358.39|358.59|358.44|358.14|357.99|356
1629766800000|2021-08-24 01:00:00|358.54|358.24|358.49|358.34|358.54|358.39|357.74|357.54|894
1629767100000|2021-08-24 01:05:00|358.44|358.29|358.34|358.19|358.59|358.44|358.34|358.19|416
1629767400000|2021-08-24 01:10:00|358.24|358.09|357.94|357.79|358.34|358.19|357.89|357.74|388
1629767700000|2021-08-24 01:15:00|357.99|357.84|358.14|357.99|358.44|358.29|357.99|357.84|386
1629768000000|2021-08-24 01:20:00|358.19|358.04|358.39|358.24|358.54|358.34|358.09|357.94|310
1629768300000|2021-08-24 01:25:00|358.44|358.29|358.49|358.34|358.54|358.39|358.29|358.14|277
1629768600000|2021-08-24 01:30:00|358.44|358.29|357.44|357.29|358.44|358.34|357.44|357.29|452
1629768900000|2021-08-24 01:35:00|357.39|357.24|357.34|357.19|357.54|357.34|357.24|357.04|250
1629769200000|2021-08-24 01:40:00|357.39|357.24|357.69|357.54|357.89|357.74|357.34|357.19|211
1629769500000|2021-08-24 01:45:00|357.74|357.59|357.84|357.69|358.09|357.94|357.64|357.49|469
1629769800000|2021-08-24 01:50:00|357.89|357.74|357.99|357.84|358.19|358.04|357.84|357.69|398
1629770100000|2021-08-24 01:55:00|357.94|357.79|357.84|357.69|357.94|357.84|357.64|357.49|679
1629770400000|2021-08-24 02:00:00|357.79|357.64|357.69|357.54|357.99|357.84|357.59|357.39|1033
1629770700000|2021-08-24 02:05:00|357.74|357.59|357.69|357.54|357.89|357.74|357.64|357.49|132
1629771000000|2021-08-24 02:10:00|357.74|357.59|357.94|357.79|357.94|357.79|357.69|357.54|123
1629771300000|2021-08-24 02:15:00|357.99|357.84|358.19|358.04|358.19|358.04|357.94|357.79|173
1629771600000|2021-08-24 02:20:00|358.24|358.09|358.24|358.09|358.29|358.14|358.09|357.89|198
1629771900000|2021-08-24 02:25:00|358.29|358.14|358.14|357.99|358.29|358.14|358.09|357.94|144
1629772200000|2021-08-24 02:30:00|358.19|358.04|358.09|357.94|358.24|358.09|358.09|357.94|178
1629772500000|2021-08-24 02:35:00|358.14|357.99|358.34|358.19|358.34|358.19|358.09|357.94|172
1629772800000|2021-08-24 02:40:00|358.29|358.14|358.24|358.09|358.34|358.14|358.14|357.99|430
1629773100000|2021-08-24 02:45:00|358.29|358.14|358.24|358.09|358.39|358.24|358.24|358.04|168
1629773400000|2021-08-24 02:50:00|358.29|358.14|358.09|357.94|358.34|358.14|357.99|357.79|223
1629773700000|2021-08-24 02:55:00|358.14|357.99|358.19|358.04|358.19|358.04|358.04|357.89|117
1629774000000|2021-08-24 03:00:00|358.24|358.09|358.09|357.94|358.29|358.09|358.09|357.94|214
1629774300000|2021-08-24 03:05:00|358.14|357.99|357.99|357.84|358.14|357.99|357.94|357.79|196
1629774600000|2021-08-24 03:10:00|358.04|357.89|358.14|357.99|358.14|357.99|357.94|357.79|127
1629774900000|2021-08-24 03:15:00|358.19|358.04|358.19|358.04|358.24|358.09|358.09|357.94|158
1629775200000|2021-08-24 03:20:00|358.24|358.09|357.99|357.84|358.24|358.09|357.94|357.79|182
1629775500000|2021-08-24 03:25:00|358.04|357.79|357.74|357.59|358.04|357.79|357.74|357.59|141
1629775800000|2021-08-24 03:30:00|357.69|357.54|357.74|357.59|357.89|357.69|357.49|357.34|153
1629776100000|2021-08-24 03:35:00|357.69|357.54|357.59|357.44|357.74|357.59|357.59|357.44|117
1629776400000|2021-08-24 03:40:00|357.49|357.34|357.54|357.39|357.64|357.44|357.44|357.29|142
1629776700000|2021-08-24 03:45:00|357.49|357.34|357.54|357.39|357.64|357.49|357.44|357.29|100
1629777000000|2021-08-24 03:50:00|357.59|357.44|357.69|357.54|357.74|357.59|357.44|357.29|114
1629777300000|2021-08-24 03:55:00|357.74|357.49|357.79|357.64|357.89|357.69|357.64|357.49|117
1629777600000|2021-08-24 04:00:00|357.84|357.59|357.84|357.69|357.99|357.84|357.69|357.49|126
1629777900000|2021-08-24 04:05:00|357.74|357.64|357.69|357.49|357.74|357.64|357.59|357.44|82
1629778200000|2021-08-24 04:10:00|357.74|357.54|357.79|357.64|357.79|357.64|357.59|357.44|83
1629778500000|2021-08-24 04:15:00|357.84|357.69|358.14|357.99|358.14|357.99|357.79|357.69|173
1629778800000|2021-08-24 04:20:00|358.19|357.94|358.29|358.14|358.29|358.14|358.14|357.94|155
1629779100000|2021-08-24 04:25:00|358.34|358.19|358.24|358.09|358.34|358.19|358.19|357.99|151
1629779400000|2021-08-24 04:30:00|358.29|358.04|358.14|357.99|358.29|358.14|358.14|357.99|98
1629779700000|2021-08-24 04:35:00|358.09|357.94|357.99|357.84|358.09|357.94|357.99|357.84|115
1629780000000|2021-08-24 04:40:00|358.04|357.89|357.94|357.79|358.04|357.89|357.89|357.74|81
1629780300000|2021-08-24 04:45:00|357.99|357.84|357.99|357.84|358.04|357.89|357.94|357.79|162
1629780600000|2021-08-24 04:50:00|358.04|357.89|358.04|357.89|358.14|357.99|357.99|357.84|101
1629780900000|2021-08-24 04:55:00|358.09|357.94|357.99|357.84|358.09|357.94|357.94|357.79|62
1629781200000|2021-08-24 05:00:00|357.94|357.79|357.94|357.79|357.99|357.84|357.79|357.64|151
1629781500000|2021-08-24 05:05:00|357.99|357.84|357.89|357.74|358.04|357.89|357.89|357.69|100
1629781800000|2021-08-24 05:10:00|357.84|357.69|357.74|357.59|357.94|357.74|357.74|357.59|129
1629782100000|2021-08-24 05:15:00|357.69|357.54|357.64|357.49|357.74|357.59|357.44|357.29|136
1629782400000|2021-08-24 05:20:00|357.69|357.54|357.64|357.44|357.89|357.69|357.59|357.44|83
1629782700000|2021-08-24 05:25:00|357.59|357.39|357.64|357.44|357.74|357.59|357.44|357.29|157
1629783000000|2021-08-24 05:30:00|357.69|357.49|357.79|357.64|357.89|357.69|357.64|357.44|62
1629783300000|2021-08-24 05:35:00|357.84|357.69|357.69|357.49|357.94|357.79|357.64|357.49|140
1629783600000|2021-08-24 05:40:00|357.64|357.54|357.74|357.59|357.84|357.69|357.59|357.44|102
1629783900000|2021-08-24 05:45:00|357.79|357.64|357.74|357.59|357.89|357.69|357.64|357.49|77
1629784200000|2021-08-24 05:50:00|357.69|357.54|357.69|357.54|357.74|357.54|357.54|357.34|116
1629784500000|2021-08-24 05:55:00|357.74|357.59|357.69|357.54|357.79|357.59|357.69|357.54|69
1629784800000|2021-08-24 06:00:00|357.74|357.59|357.69|357.54|357.84|357.69|357.69|357.54|122
1629785100000|2021-08-24 06:05:00|357.74|357.59|357.69|357.54|357.79|357.64|357.64|357.44|95
1629785400000|2021-08-24 06:10:00|357.74|357.59|357.64|357.49|357.74|357.59|357.59|357.44|86
1629785700000|2021-08-24 06:15:00|357.69|357.54|357.79|357.64|357.84|357.69|357.69|357.54|89
1629786000000|2021-08-24 06:20:00|357.84|357.59|357.84|357.69|357.84|357.69|357.74|357.59|62
1629786300000|2021-08-24 06:25:00|357.79|357.64|357.74|357.59|357.84|357.69|357.74|357.59|119
1629786600000|2021-08-24 06:30:00|357.79|357.64|357.69|357.54|357.84|357.64|357.64|357.44|654
1629786900000|2021-08-24 06:35:00|357.74|357.59|357.54|357.39|357.74|357.59|357.49|357.34|231
1629787200000|2021-08-24 06:40:00|357.49|357.34|357.49|357.34|357.54|357.39|357.39|357.24|116
1629787500000|2021-08-24 06:45:00|357.54|357.39|357.64|357.49|357.64|357.49|357.34|357.19|132
1629787800000|2021-08-24 06:50:00|357.69|357.54|357.74|357.59|357.74|357.59|357.59|357.44|118
1629788100000|2021-08-24 06:55:00|357.69|357.54|357.74|357.59|357.79|357.59|357.49|357.34|159
1629788400000|2021-08-24 07:00:00|357.64|357.49|357.69|357.49|357.74|357.59|357.54|357.39|186
1629788700000|2021-08-24 07:05:00|357.74|357.54|357.79|357.64|357.89|357.74|357.74|357.49|248
1629789000000|2021-08-24 07:10:00|357.84|357.69|357.89|357.74|358.04|357.89|357.84|357.69|268
1629789300000|2021-08-24 07:15:00|357.79|357.64|357.79|357.64|357.84|357.69|357.59|357.44|180
1629789600000|2021-08-24 07:20:00|357.84|357.69|357.84|357.69|357.99|357.84|357.79|357.64|164
1629789900000|2021-08-24 07:25:00|357.89|357.74|357.94|357.79|357.99|357.84|357.84|357.69|213
1629790200000|2021-08-24 07:30:00|357.99|357.84|357.94|357.79|357.99|357.84|357.74|357.59|203
1629790500000|2021-08-24 07:35:00|357.89|357.74|357.84|357.69|358.04|357.84|357.79|357.64|142
1629790800000|2021-08-24 07:40:00|357.89|357.74|357.69|357.54|357.94|357.74|357.69|357.54|141
1629791100000|2021-08-24 07:45:00|357.64|357.49|357.59|357.44|357.79|357.64|357.54|357.34|1137
1629791400000|2021-08-24 07:50:00|357.54|357.39|357.64|357.49|357.64|357.49|357.49|357.34|547
1629791700000|2021-08-24 07:55:00|357.69|357.44|357.59|357.39|357.69|357.44|357.49|357.34|145
1629792000000|2021-08-24 08:00:00|357.54|357.44|357.49|357.34|357.59|357.44|357.39|357.24|89
1629792300000|2021-08-24 08:05:00|357.44|357.24|357.54|357.39|357.69|357.49|357.39|357.24|187
1629792600000|2021-08-24 08:10:00|357.59|357.44|357.39|357.24|357.59|357.44|357.39|357.19|98
1629792900000|2021-08-24 08:15:00|357.34|357.19|357.44|357.29|357.54|357.39|357.24|357.09|139
1629793200000|2021-08-24 08:20:00|357.49|357.34|357.54|357.39|357.59|357.44|357.44|357.29|92
1629793500000|2021-08-24 08:25:00|357.59|357.44|357.59|357.44|357.64|357.44|357.54|357.34|108
1629793800000|2021-08-24 08:30:00|357.54|357.39|357.59|357.44|357.64|357.49|357.49|357.34|124
1629794100000|2021-08-24 08:35:00|357.64|357.49|357.54|357.39|357.64|357.49|357.49|357.34|126
1629794400000|2021-08-24 08:40:00|357.59|357.44|357.69|357.54|357.74|357.54|357.54|357.39|270
1629794700000|2021-08-24 08:45:00|357.64|357.49|357.64|357.44|357.69|357.54|357.59|357.44|183
1629795000000|2021-08-24 08:50:00|357.59|357.49|357.69|357.54|357.79|357.59|357.59|357.44|265
1629795300000|2021-08-24 08:55:00|357.74|357.59|357.69|357.54|357.79|357.59|357.69|357.49|215
1629795600000|2021-08-24 09:00:00|357.74|357.59|357.09|356.94|357.74|357.59|356.99|356.79|790
1629795900000|2021-08-24 09:05:00|357.24|357.04|357.39|357.24|357.39|357.24|357.09|356.89|211
1629796200000|2021-08-24 09:10:00|357.44|357.29|357.19|356.94|357.54|357.39|357.19|356.94|202
1629796500000|2021-08-24 09:15:00|357.14|356.99|357.24|356.99|357.39|357.24|357.09|356.94|92
1629796800000|2021-08-24 09:20:00|357.59|357.09|357.69|357.09|357.69|357.09|357.59|357.09|0
1629797100000|2021-08-24 09:25:00|357.59|356.99|357.59|356.99|357.69|357.09|357.59|356.99|1
1629797700000|2021-08-24 09:35:00|357.49|356.89|357.49|356.89|357.59|356.99|357.49|356.89|0
1629798000000|2021-08-24 09:40:00|357.39|356.79|357.39|356.79|357.49|356.89|357.39|356.79|0
1629798300000|2021-08-24 09:45:00|357.49|356.89|357.49|356.89|357.49|356.89|357.39|356.79|0
1629798600000|2021-08-24 09:50:00|357.39|356.79|357.24|357.09|357.39|357.09|357.14|356.79|23
1629798900000|2021-08-24 09:55:00|357.29|357.14|357.09|356.94|357.29|357.14|357.04|356.89|29
1629799200000|2021-08-24 10:00:00|357.04|356.89|357.29|357.14|357.29|357.14|357.04|356.89|31
1629799500000|2021-08-24 10:05:00|357.24|357.09|357.29|357.14|357.39|357.24|357.19|357.04|43
1629799800000|2021-08-24 10:10:00|357.24|357.09|357.29|357.14|357.34|357.19|357.19|356.99|32
1629800100000|2021-08-24 10:15:00|357.24|357.09|357.34|357.19|357.34|357.19|357.19|357.04|31
1629800400000|2021-08-24 10:20:00|357.29|357.14|357.29|357.14|357.39|357.24|357.29|357.09|33
1629800700000|2021-08-24 10:25:00|357.34|357.19|357.39|357.24|357.44|357.29|357.29|357.14|30
1629801000000|2021-08-24 10:30:00|357.44|357.29|357.44|357.29|357.49|357.34|357.39|357.24|30
1629801300000|2021-08-24 10:35:00|357.49|357.34|357.44|357.29|357.54|357.34|357.44|357.29|27
1629801600000|2021-08-24 10:40:00|357.49|357.34|357.59|357.44|357.69|357.49|357.44|357.34|37
1629801900000|2021-08-24 10:45:00|357.64|357.49|357.64|357.49|357.74|357.59|357.64|357.49|24
1629802200000|2021-08-24 10:50:00|357.69|357.54|357.74|357.59|357.79|357.59|357.64|357.49|48
1629802500000|2021-08-24 10:55:00|357.69|357.54|357.69|357.54|357.74|357.59|357.64|357.49|58
1629802800000|2021-08-24 11:00:00|357.64|357.49|357.54|357.39|357.74|357.59|357.54|357.39|27
1629803100000|2021-08-24 11:05:00|357.59|357.44|357.49|357.34|357.64|357.44|357.49|357.34|28
1629803400000|2021-08-24 11:10:00|357.54|357.39|357.64|357.49|357.74|357.54|357.54|357.39|37
1629803700000|2021-08-24 11:15:00|357.59|357.44|357.64|357.49|357.64|357.49|357.59|357.44|36
1629804000000|2021-08-24 11:20:00|357.59|357.44|357.54|357.39|357.64|357.44|357.54|357.39|22
1629804300000|2021-08-24 11:25:00|357.59|357.44|357.49|357.34|357.59|357.44|357.49|357.34|25
1629804600000|2021-08-24 11:30:00|357.54|357.39|357.49|357.34|357.64|357.49|357.49|357.34|30
1629804900000|2021-08-24 11:35:00|357.44|357.29|357.54|357.39|357.64|357.49|357.44|357.29|24
1629805200000|2021-08-24 11:40:00|357.59|357.44|357.64|357.44|357.69|357.49|357.54|357.44|33
1629805500000|2021-08-24 11:45:00|357.69|357.49|357.64|357.49|357.69|357.49|357.59|357.39|90
1629805800000|2021-08-24 11:50:00|357.59|357.44|357.69|357.49|357.74|357.59|357.59|357.44|19
1629806100000|2021-08-24 11:55:00|357.74|357.54|357.84|357.69|357.89|357.74|357.74|357.54|44
1629806400000|2021-08-24 12:00:00|357.89|357.74|357.74|357.54|357.89|357.74|357.74|357.54|6
1629806700000|2021-08-24 12:05:00|357.79|357.59|357.84|357.69|357.89|357.74|357.79|357.54|6
1629807000000|2021-08-24 12:10:00|357.79|357.64|357.69|357.49|357.84|357.69|357.69|357.49|3
1629807300000|2021-08-24 12:15:00|357.74|357.54|357.69|357.54|357.79|357.64|357.64|357.49|1
1629807600000|2021-08-24 12:20:00|357.64|357.49|357.54|357.34|357.64|357.54|357.49|357.29|3
1629807900000|2021-08-24 12:25:00|357.59|357.39|357.64|357.44|357.74|357.54|357.59|357.39|3
1629808200000|2021-08-24 12:30:00|357.59|357.39|357.64|357.44|357.69|357.49|357.59|357.39|8
1629808500000|2021-08-24 12:35:00|357.59|357.39|357.54|357.34|357.64|357.44|357.49|357.29|5
1629808800000|2021-08-24 12:40:00|357.49|357.29|357.39|357.19|357.54|357.34|357.39|357.19|15
1629809100000|2021-08-24 12:45:00|357.34|357.24|357.29|357.14|357.49|357.34|357.29|357.14|15
1629809400000|2021-08-24 12:50:00|357.34|357.19|357.39|357.19|357.44|357.24|357.29|357.14|8
1629809700000|2021-08-24 12:55:00|357.34|357.14|357.39|357.24|357.44|357.29|357.29|357.14|6
1629810000000|2021-08-24 13:00:00|357.44|357.29|357.49|357.29|357.59|357.39|357.39|357.24|9
1629810300000|2021-08-24 13:05:00|357.54|357.34|357.69|357.54|357.79|357.59|357.49|357.29|42
1629810600000|2021-08-24 13:10:00|357.64|357.49|357.69|357.54|357.69|357.54|357.54|357.39|18
1629810900000|2021-08-24 13:15:00|357.64|357.49|357.64|357.49|357.69|357.54|357.59|357.39|24
1629811200000|2021-08-24 13:20:00|357.69|357.44|357.64|357.49|357.74|357.54|357.64|357.44|4
1629811500000|2021-08-24 13:25:00|357.69|357.54|357.69|357.54|357.79|357.64|357.64|357.49|27
1629811800000|2021-08-24 13:30:00|357.74|357.49|357.79|357.64|357.94|357.79|357.69|357.49|125
1629812100000|2021-08-24 13:35:00|357.84|357.69|358.09|357.94|358.09|357.94|357.79|357.59|104
1629812400000|2021-08-24 13:40:00|358.14|357.99|358.14|357.99|358.24|358.09|358.04|357.84|95
1629812700000|2021-08-24 13:45:00|358.19|358.04|358.14|357.94|358.19|358.04|357.99|357.84|33
1629813000000|2021-08-24 13:50:00|358.09|357.99|358.04|357.89|358.24|358.09|358.04|357.84|45
1629813300000|2021-08-24 13:55:00|358.09|357.84|358.14|357.94|358.19|358.04|358.04|357.84|51
1629813600000|2021-08-24 14:00:00|358.09|357.89|357.99|357.84|358.14|357.99|357.89|357.74|16
1629813900000|2021-08-24 14:05:00|357.94|357.79|357.99|357.79|358.04|357.84|357.84|357.69|45
1629814200000|2021-08-24 14:10:00|357.94|357.84|358.04|357.89|358.09|357.94|357.94|357.79|35
1629814500000|2021-08-24 14:15:00|358.09|357.94|358.14|357.99|358.14|357.99|358.04|357.89|27
1629814800000|2021-08-24 14:20:00|358.09|357.94|358.04|357.89|358.19|357.99|358.04|357.89|20
1629815100000|2021-08-24 14:25:00|358.09|357.94|358.34|358.19|358.34|358.19|358.09|357.94|76
1629815400000|2021-08-24 14:30:00|358.39|358.24|358.64|358.49|358.64|358.49|358.34|358.19|58
1629815700000|2021-08-24 14:35:00|358.59|358.44|358.69|358.54|358.79|358.64|358.59|358.44|65
1629816000000|2021-08-24 14:40:00|358.74|358.49|358.64|358.49|358.74|358.54|358.54|358.39|41
1629816300000|2021-08-24 14:45:00|358.59|358.44|358.74|358.54|358.74|358.59|358.59|358.39|9
1629816600000|2021-08-24 14:50:00|358.69|358.59|358.69|358.49|358.69|358.59|358.59|358.44|11
1629816900000|2021-08-24 14:55:00|358.64|358.54|358.69|358.54|358.79|358.59|358.59|358.44|14
1629817200000|2021-08-24 15:00:00|358.64|358.49|358.64|358.49|358.69|358.54|358.59|358.44|15
1629817500000|2021-08-24 15:05:00|358.69|358.54|358.74|358.59|358.79|358.59|358.64|358.49|15
1629817800000|2021-08-24 15:10:00|358.69|358.54|358.89|358.74|358.89|358.74|358.64|358.49|59
1629818100000|2021-08-24 15:15:00|358.84|358.69|358.84|358.69|358.89|358.74|358.79|358.64|20
1629818400000|2021-08-24 15:20:00|358.89|358.74|358.74|358.59|358.89|358.74|358.69|358.54|21
1629818700000|2021-08-24 15:25:00|358.69|358.54|358.54|358.39|358.69|358.54|358.44|358.29|22
1629819000000|2021-08-24 15:30:00|358.59|358.34|358.44|358.29|358.59|358.44|358.44|358.24|13
1629819300000|2021-08-24 15:35:00|358.49|358.34|358.44|358.29|358.59|358.39|358.44|358.29|7
1629819600000|2021-08-24 15:40:00|358.39|358.24|358.44|358.29|358.44|358.29|358.39|358.24|14
1629819900000|2021-08-24 15:45:00|358.49|358.34|358.39|358.24|358.49|358.34|358.39|358.24|28
1629820200000|2021-08-24 15:50:00|358.34|358.19|358.39|358.24|358.44|358.29|358.34|358.19|7
1629820500000|2021-08-24 15:55:00|358.34|358.19|358.39|358.19|358.44|358.24|358.34|358.19|3
1629820800000|2021-08-24 16:00:00|358.34|358.14|358.29|358.14|358.39|358.19|358.24|358.09|11
1629821100000|2021-08-24 16:05:00|358.34|358.09|358.29|358.09|358.34|358.19|358.19|358.04|18
1629821400000|2021-08-24 16:10:00|358.24|358.14|358.19|358.04|358.34|358.19|358.19|358.04|3
1629821700000|2021-08-24 16:15:00|358.24|358.09|358.19|358.04|358.34|358.14|358.19|358.04|7
1629822000000|2021-08-24 16:20:00|358.24|358.09|358.24|358.09|358.29|358.09|358.19|358.04|4
1629822300000|2021-08-24 16:25:00|358.19|358.04|358.24|358.09|358.24|358.09|358.19|358.04|2
1629822600000|2021-08-24 16:30:00|358.19|358.04|358.29|358.14|358.34|358.14|358.19|358.04|3
1629822900000|2021-08-24 16:35:00|358.34|358.19|358.29|358.14|358.34|358.19|358.19|358.04|10
1629823200000|2021-08-24 16:40:00|358.34|358.09|358.34|358.19|358.39|358.19|358.24|358.09|5
1629823500000|2021-08-24 16:45:00|358.39|358.14|358.34|358.19|358.39|358.19|358.29|358.14|9
1629823800000|2021-08-24 16:50:00|358.29|358.14|358.34|358.19|358.34|358.19|358.29|358.14|8
1629824100000|2021-08-24 16:55:00|358.39|358.14|358.44|358.24|358.44|358.24|358.34|358.14|1
1629824400000|2021-08-24 17:00:00|358.39|358.29|358.44|358.29|358.44|358.29|358.39|358.24|1
1629824700000|2021-08-24 17:05:00|358.39|358.24|358.34|358.19|358.44|358.24|358.29|358.09|16
1629825000000|2021-08-24 17:10:00|358.29|358.14|358.39|358.24|358.39|358.24|358.29|358.14|6
1629825300000|2021-08-24 17:15:00|358.44|358.29|358.29|358.14|358.44|358.29|358.24|358.09|67
1629825600000|2021-08-24 17:20:00|358.24|358.09|358.29|358.14|358.29|358.14|358.19|358.04|39
1629825900000|2021-08-24 17:25:00|358.24|358.09|358.29|358.14|358.39|358.19|358.24|358.09|37
1629826200000|2021-08-24 17:30:00|358.34|358.19|358.34|358.19|358.39|358.19|358.29|358.14|45
1629826500000|2021-08-24 17:35:00|358.39|358.24|358.44|358.29|358.44|358.29|358.34|358.24|9
1629826800000|2021-08-24 17:40:00|358.49||358.44||358.49||358.44||12
1629827100000|2021-08-24 17:45:00|358.39|358.24|358.44|358.29|358.49|358.29|358.39|358.24|6
1629827400000|2021-08-24 17:50:00|358.49|358.24|358.54|358.39|358.54|358.39|358.44|358.24|4
1629827700000|2021-08-24 17:55:00|358.59|358.44|358.64|358.44|358.64|358.49|358.59|358.39|20
1629828000000|2021-08-24 18:00:00|358.59|358.49|358.59|358.44|358.64|358.49|358.59|358.44|8
1629828300000|2021-08-24 18:05:00|358.64|358.39|358.64|358.44|358.64|358.49|358.59|358.39|11
1629828600000|2021-08-24 18:10:00|358.59|358.49|358.64|358.49|358.64|358.49|358.59|358.49|0
1629829200000|2021-08-24 18:20:00|358.59|358.44|358.64|358.49|358.64|358.49|358.59|358.44|8
1629829500000|2021-08-24 18:25:00|358.59|358.44|358.64|358.44|358.64|358.44|358.59|358.44|3
1629829800000|2021-08-24 18:30:00|358.59|358.49|358.69|358.54|358.69|358.54|358.59|358.49|3
1629830100000|2021-08-24 18:35:00|358.64|358.49|358.59|358.44|358.69|358.54|358.59|358.44|7
1629830400000|2021-08-24 18:40:00|358.64||358.59||358.64||358.59||1
1629830700000|2021-08-24 18:45:00|||||||||3
1629831000000|2021-08-24 18:50:00|358.64|358.49|358.69|358.54|358.69|358.54|358.59|358.49|6
1629831300000|2021-08-24 18:55:00|358.74|358.59|358.74|358.59|358.74|358.59|358.69|358.54|11
1629831600000|2021-08-24 19:00:00|358.69|358.54|358.64|358.49|358.74|358.59|358.64|358.49|18
1629831900000|2021-08-24 19:05:00|358.59|358.44|358.59|358.44|358.64|358.49|358.54|358.39|3
1629832200000|2021-08-24 19:10:00|358.64|358.39|358.59|358.44|358.64|358.44|358.49|358.34|3
1629832500000|2021-08-24 19:15:00|358.54|358.39|358.64|358.49|358.64|358.49|358.54|358.39|6
1629832800000|2021-08-24 19:20:00|358.59|358.44|358.59|358.44|358.64|358.49|358.54|358.39|2
1629833100000|2021-08-24 19:25:00|358.54|358.39|358.64|358.44|358.64|358.44|358.54|358.34|3
1629833400000|2021-08-24 19:30:00|358.59|358.39|358.54|358.39|358.64|358.44|358.49|358.34|9
1629833700000|2021-08-24 19:35:00|358.49|358.34|358.49|358.34|358.59|358.39|358.49|358.34|3
1629834000000|2021-08-24 19:40:00|358.54|358.39|358.49|358.34|358.54|358.39|358.49|358.34|2
1629834300000|2021-08-24 19:45:00|358.44|358.29|358.39|358.24|358.44|358.29|358.39|358.24|12
1629834600000|2021-08-24 19:50:00|358.34|358.19|358.29|358.14|358.39|358.24|358.29|358.14|15
1629834900000|2021-08-24 19:55:00|358.34|358.19|358.39|358.19|358.39|358.19|358.29|358.04|2
1629835200000|2021-08-24 20:00:00|358.34|358.14|358.34|358.14|358.39|358.24|358.34|358.14|5
1629835500000|2021-08-24 20:05:00|358.39|358.19|358.39|358.24|358.39|358.24|358.39|358.19|0
1629835800000|2021-08-24 20:10:00|358.44|358.19|358.44|358.24|358.44|358.29|358.39|358.19|2
1629836100000|2021-08-24 20:15:00|358.39|358.29|358.44|358.29|358.44|358.29|358.39|358.24|0
1629836400000|2021-08-24 20:20:00|358.39|358.24|358.39|358.24|358.44|358.29|358.39|358.24|0
1629836700000|2021-08-24 20:25:00|358.44|358.29|358.44|358.24|358.44|358.29|358.39|358.24|3
1629837000000|2021-08-24 20:30:00|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|1
1629837300000|2021-08-24 20:35:00|358.39|358.29|358.44|358.24|358.44|358.29|358.39|358.24|7
1629837600000|2021-08-24 20:40:00|358.39|358.29|358.39|358.19|358.39|358.29|358.34|358.19|15
1629837900000|2021-08-24 20:45:00|358.34|358.24|358.29|358.09|358.39|358.24|358.29|358.09|0
1629838200000|2021-08-24 20:50:00|358.34|358.14|358.34|358.14|358.34|358.14|358.34|358.14|0
1629838500000|2021-08-24 20:55:00|358.29|358.09|358.44|358.24|358.44|358.24|358.29|358.04|50
1629838800000|2021-08-24 21:00:00|358.39|358.19|358.44|358.09|358.44|358.19|358.39|358.09|0
1629839400000|2021-08-24 21:10:00|358.49|357.99|358.59|357.99|358.59|357.99|358.49|357.99|7
1629842400000|2021-08-24 22:00:00|358.49|357.89|358.59|357.99|358.59|357.99|358.49|357.89|0
1629845700000|2021-08-24 22:55:00|358.49|357.89|358.49|357.89|358.49|357.89|358.49|357.89|0
1629846000000|2021-08-24 23:00:00|358.59|357.99|358.49|357.89|358.59|357.99|358.49|357.89|0
1629846900000|2021-08-24 23:15:00|358.39|357.79|358.39|357.79|358.39|357.79|358.39|357.79|0
1629847800000|2021-08-24 23:30:00|358.49|357.89|358.39|357.79|358.49|357.89|358.39|357.79|0
1629848100000|2021-08-24 23:35:00|358.49|357.89|358.49|357.89|358.49|357.89|358.39|357.79|0
1629848700000|2021-08-24 23:45:00|358.39|357.79|358.49|357.89|358.49|357.89|358.39|357.79|0
1629849000000|2021-08-24 23:50:00|358.59|357.99|358.49|357.89|358.59|357.99|358.49|357.89|0
1629849300000|2021-08-24 23:55:00|358.59|357.99|358.59|357.99|358.59|357.99|358.59|357.99|0
1629849600000|2021-08-25 00:00:00|358.49|357.89|358.69|358.09|358.69|358.09|358.49|357.89|0
1629849900000|2021-08-25 00:05:00|358.79|358.19|358.59|357.99|358.79|358.19|358.59|357.99|0
1629850200000|2021-08-25 00:10:00|358.69|358.09|358.69|358.09|358.69|358.09|358.59|357.99|0
1629850500000|2021-08-25 00:15:00|358.59|357.99|358.69|358.09|358.69|358.09|358.59|357.99|0
1629850800000|2021-08-25 00:20:00|358.59|357.99|358.69|358.09|358.69|358.09|358.59|357.99|0
1629851400000|2021-08-25 00:30:00|358.64|358.24|359.49|359.29|359.59|359.39|358.29|358.14|628
1629851700000|2021-08-25 00:35:00|359.44|359.34|359.34|359.19|359.84|359.64|359.34|359.19|375
1629852000000|2021-08-25 00:40:00|359.39|359.24|359.19|359.04|359.39|359.24|359.09|358.94|396
1629852300000|2021-08-25 00:45:00|359.14|358.99|359.59|359.44|359.74|359.54|359.14|358.99|398
1629852600000|2021-08-25 00:50:00|359.64|359.49|359.79|359.64|359.79|359.64|359.64|359.49|168
1629852900000|2021-08-25 00:55:00|359.74|359.59|359.89|359.69|359.94|359.79|359.59|359.44|2474
1629853200000|2021-08-25 01:00:00|359.79|359.54|360.09|359.94|360.09|359.94|359.19|358.99|994
1629853500000|2021-08-25 01:05:00|360.14|359.79|359.64|359.44|360.14|359.79|359.59|359.44|1118
1629853800000|2021-08-25 01:10:00|359.54|359.39|359.69|359.54|359.74|359.54|359.44|359.29|1556
1629854100000|2021-08-25 01:15:00|359.74|359.59|359.74|359.54|360.09|359.94|359.69|359.54|452
1629854400000|2021-08-25 01:20:00|359.79|359.59|359.89|359.74|360.09|359.94|359.74|359.59|701
1629854700000|2021-08-25 01:25:00|359.94|359.79|359.54|359.39|360.04|359.89|359.49|359.34|337
1629855000000|2021-08-25 01:30:00|359.59|359.44|359.59|359.44|359.59|359.44|359.19|359.04|564
1629855300000|2021-08-25 01:35:00|359.64|359.39|359.19|359.04|359.64|359.39|359.14|358.99|333
1629855600000|2021-08-25 01:40:00|359.24|358.99|359.04|358.89|359.24|359.09|358.94|358.79|584
1629855900000|2021-08-25 01:45:00|358.99|358.84|359.04|358.89|359.04|358.89|358.89|358.74|211
1629856200000|2021-08-25 01:50:00|358.99|358.84|358.69|358.54|358.99|358.84|358.49|358.34|261
1629856500000|2021-08-25 01:55:00|358.74|358.59|358.44|358.29|358.79|358.59|358.39|358.24|197
1629856800000|2021-08-25 02:00:00|358.39|358.24|358.59|358.44|358.59|358.44|358.29|358.14|276
1629857100000|2021-08-25 02:05:00|358.64|358.49|358.59|358.44|358.74|358.59|358.49|358.34|208
1629857400000|2021-08-25 02:10:00|358.54|358.39|358.09|357.89|358.59|358.44|358.04|357.84|396
1629857700000|2021-08-25 02:15:00|358.04|357.94|357.99|357.84|358.14|357.99|357.84|357.69|307
1629858000000|2021-08-25 02:20:00|357.94|357.74|357.74|357.59|358.14|357.99|357.74|357.54|758
1629858300000|2021-08-25 02:25:00|357.69|357.54|357.89|357.74|358.09|357.89|357.64|357.49|215
1629858600000|2021-08-25 02:30:00|357.94|357.69|358.24|358.09|358.24|358.09|357.94|357.69|246
1629858900000|2021-08-25 02:35:00|358.19|358.04|357.84|357.69|358.24|358.09|357.79|357.64|219
1629859200000|2021-08-25 02:40:00|357.89|357.74|357.64|357.49|357.99|357.84|357.64|357.49|400
1629859500000|2021-08-25 02:45:00|357.69|357.54|357.79|357.64|357.89|357.74|357.69|357.54|284
1629859800000|2021-08-25 02:50:00|357.84|357.69|357.54|357.39|357.89|357.74|357.44|357.29|409
1629860100000|2021-08-25 02:55:00|357.49|357.34|356.94|356.74|357.54|357.39|356.89|356.74|621
1629860400000|2021-08-25 03:00:00|356.89|356.69|356.89|356.74|356.94|356.79|356.44|356.24|593
1629860700000|2021-08-25 03:05:00|356.84|356.69|357.14|356.99|357.19|356.99|356.74|356.59|325
1629861000000|2021-08-25 03:10:00|357.19|357.04|357.24|357.09|357.29|357.14|357.09|356.94|334
1629861300000|2021-08-25 03:15:00|357.29|357.14|357.34|357.19|357.49|357.29|357.24|357.09|274
1629861600000|2021-08-25 03:20:00|357.39|357.24|357.54|357.39|357.54|357.39|357.34|357.19|374
1629861900000|2021-08-25 03:25:00|357.49|357.34|357.54|357.39|357.59|357.44|357.39|357.24|230
1629862200000|2021-08-25 03:30:00|357.59|357.44|357.59|357.44|357.69|357.54|357.54|357.39|240
1629862500000|2021-08-25 03:35:00|357.64|357.49|357.49|357.34|357.74|357.54|357.44|357.29|276
1629862800000|2021-08-25 03:40:00|357.44|357.29|357.34|357.19|357.54|357.39|357.34|357.19|348
1629863100000|2021-08-25 03:45:00|357.39|357.24|357.54|357.39|357.59|357.39|357.34|357.19|1846
1629863400000|2021-08-25 03:50:00|357.49|357.29|357.39|357.24|357.54|357.39|357.34|357.19|680
1629863700000|2021-08-25 03:55:00|357.44|357.29|357.44|357.29|357.54|357.39|357.39|357.24|257
1629864000000|2021-08-25 04:00:00|357.49|357.34|357.54|357.39|357.64|357.49|357.49|357.34|220
1629864300000|2021-08-25 04:05:00|357.59|357.44|357.89|357.74|357.89|357.74|357.59|357.44|299
1629864600000|2021-08-25 04:10:00|357.84|357.69|357.79|357.64|357.99|357.84|357.74|357.59|335
1629864900000|2021-08-25 04:15:00|357.84|357.69|357.94|357.79|358.09|357.94|357.84|357.69|298
1629865200000|2021-08-25 04:20:00|357.99|357.84|358.04|357.89|358.04|357.89|357.99|357.84|368
1629865500000|2021-08-25 04:25:00|358.09|357.94|358.14|357.99|358.24|358.09|358.09|357.94|447
1629865800000|2021-08-25 04:30:00|358.19|358.04|358.19|358.04|358.34|358.19|358.14|358.04|445
1629866100000|2021-08-25 04:35:00|358.14|357.99|358.04|357.89|358.14|357.99|357.99|357.84|234
1629866400000|2021-08-25 04:40:00|357.99|357.84|357.99|357.84|358.09|357.94|357.94|357.79|615
1629866700000|2021-08-25 04:45:00|358.04|357.89|358.09|357.94|358.09|357.94|357.99|357.84|209
1629867000000|2021-08-25 04:50:00|358.04|357.89|358.09|357.94|358.14|357.99|358.04|357.89|229
1629867300000|2021-08-25 04:55:00|358.14|357.99|357.94|357.79|358.14|357.99|357.94|357.79|207
1629867600000|2021-08-25 05:00:00|357.89|357.74|358.04|357.89|358.24|358.04|357.74|357.59|515
1629867900000|2021-08-25 05:05:00|357.99|357.84|358.04|357.89|358.09|357.94|357.89|357.69|274
1629868200000|2021-08-25 05:10:00|358.09|357.94|358.24|358.09|358.24|358.09|358.04|357.89|298
1629868500000|2021-08-25 05:15:00|358.19|358.04|358.19|358.04|358.34|358.19|357.99|357.84|263
1629868800000|2021-08-25 05:20:00|358.14|357.94|358.24|358.09|358.34|358.19|358.09|357.94|252
1629869100000|2021-08-25 05:25:00|358.19|358.04|358.09|357.94|358.29|358.09|358.09|357.94|229
1629869400000|2021-08-25 05:30:00|358.04|357.89|358.04|357.89|358.19|357.99|357.99|357.84|308
1629869700000|2021-08-25 05:35:00|357.99|357.84|357.94|357.79|358.09|357.94|357.94|357.79|226
1629870000000|2021-08-25 05:40:00|357.99|357.84|357.79|357.64|358.04|357.89|357.79|357.64|373
1629870300000|2021-08-25 05:45:00|357.84|357.69|357.79|357.64|357.84|357.69|357.74|357.59|251
1629870600000|2021-08-25 05:50:00|357.74|357.59|357.84|357.69|357.84|357.69|357.69|357.49|223
1629870900000|2021-08-25 05:55:00|357.89|357.64|357.74|357.59|357.89|357.64|357.69|357.54|236
1629871200000|2021-08-25 06:00:00|357.79|357.64|357.74|357.59|357.79|357.64|357.59|357.39|330
1629871500000|2021-08-25 06:05:00|357.69|357.54|357.59|357.44|357.84|357.69|357.59|357.39|280
1629871800000|2021-08-25 06:10:00|357.64|357.49|357.59|357.44|357.69|357.54|357.49|357.34|334
1629872100000|2021-08-25 06:15:00|357.54|357.39|357.59|357.44|357.64|357.49|357.49|357.34|331
1629872400000|2021-08-25 06:20:00|357.64|357.49|357.59|357.44|357.64|357.49|357.49|357.34|296
1629872700000|2021-08-25 06:25:00|357.64|357.49|357.59|357.44|357.64|357.49|357.49|357.34|276
1629873000000|2021-08-25 06:30:00|357.54|357.39|357.44|357.29|357.54|357.39|357.44|357.29|271
1629873300000|2021-08-25 06:35:00|357.49|357.34|357.49|357.34|357.59|357.44|357.44|357.29|299
1629873600000|2021-08-25 06:40:00|357.44|357.29|357.54|357.39|357.54|357.39|357.39|357.24|299
1629873900000|2021-08-25 06:45:00|357.59|357.34|357.59|357.44|357.59|357.44|357.54|357.34|271
1629874200000|2021-08-25 06:50:00|357.54|357.39|357.59|357.44|357.64|357.49|357.49|357.34|738
1629874500000|2021-08-25 06:55:00|357.64|357.49|357.54|357.39|357.64|357.49|357.54|357.34|1202
1629874800000|2021-08-25 07:00:00|357.59|357.44|357.64|357.49|357.69|357.54|357.44|357.24|2170
1629875100000|2021-08-25 07:05:00|357.69|357.54|357.54|357.39|357.69|357.54|357.49|357.34|517
1629875400000|2021-08-25 07:10:00|357.59|357.44|357.59|357.44|357.64|357.49|357.49|357.34|445
1629875700000|2021-08-25 07:15:00|357.54|357.39|357.69|357.54|357.69|357.54|357.54|357.39|2189
1629876000000|2021-08-25 07:20:00|357.64|357.49|357.54|357.34|357.64|357.49|357.49|357.34|357
1629876300000|2021-08-25 07:25:00|357.49|357.39|357.44|357.29|357.59|357.44|357.44|357.29|530
1629876600000|2021-08-25 07:30:00|357.49|357.34|357.54|357.39|357.59|357.39|357.49|357.29|380
1629876900000|2021-08-25 07:35:00|357.59|357.44|357.54|357.39|357.59|357.44|357.44|357.29|1867
1629877200000|2021-08-25 07:40:00|357.59|357.44|357.59|357.44|357.59|357.44|357.49|357.34|387
1629877500000|2021-08-25 07:45:00|357.64|357.39|357.69|357.54|357.69|357.54|357.59|357.39|403
1629877800000|2021-08-25 07:50:00|357.74|357.59|357.74|357.59|357.79|357.64|357.69|357.54|406
1629878100000|2021-08-25 07:55:00|357.79|357.64|357.79|357.64|357.84|357.69|357.74|357.59|411
1629878400000|2021-08-25 08:00:00|357.84|357.69|357.69|357.54|357.89|357.74|357.59|357.44|482
1629878700000|2021-08-25 08:05:00|357.74|357.59|357.79|357.59|357.79|357.64|357.69|357.49|435
1629879000000|2021-08-25 08:10:00|357.74|357.64|357.79|357.64|357.99|357.84|357.74|357.64|443
1629879300000|2021-08-25 08:15:00|357.84|357.69|357.89|357.74|357.94|357.79|357.84|357.69|381
1629879600000|2021-08-25 08:20:00|357.84|357.69|357.89|357.74|358.04|357.89|357.79|357.64|711
1629879900000|2021-08-25 08:25:00|357.94|357.79|357.89|357.74|357.99|357.84|357.84|357.69|402
1629880200000|2021-08-25 08:30:00|357.84|357.69|357.79|357.64|357.89|357.74|357.79|357.64|432
1629880500000|2021-08-25 08:35:00|357.84|357.69|357.69|357.54|357.84|357.69|357.69|357.54|427
1629880800000|2021-08-25 08:40:00|357.64|357.49|357.69|357.54|357.74|357.59|357.64|357.49|373
1629881100000|2021-08-25 08:45:00|357.74|357.59|357.64|357.49|357.79|357.64|357.64|357.49|753
1629881400000|2021-08-25 08:50:00|357.69|357.54|357.89|357.74|357.94|357.79|357.64|357.49|636
1629881700000|2021-08-25 08:55:00|357.94|357.79|358.09|357.94|358.19|358.04|357.89|357.79|1224
1629882000000|2021-08-25 09:00:00|358.14|357.84|357.54|357.39|358.14|357.84|357.49|357.34|846
1629882300000|2021-08-25 09:05:00|357.64|357.49|357.69|357.49|357.69|357.54|357.49|357.29|1426
1629882600000|2021-08-25 09:10:00|357.74|357.54|357.79|357.64|357.84|357.69|357.69|357.54|198
1629882900000|2021-08-25 09:15:00|357.84|357.59|357.89|357.69|357.89|357.69|357.79|357.59|535
1629883200000|2021-08-25 09:20:00|357.99|357.39|357.99|357.39|357.99|357.39|357.99|357.39|2
1629883500000|2021-08-25 09:25:00|||||||||4
1629884100000|2021-08-25 09:35:00|357.89|357.29|357.99|357.39|357.99|357.39|357.89|357.29|0
1629885000000|2021-08-25 09:50:00|357.69|357.54|357.84|357.64|357.84|357.64|357.59|357.44|19
1629885300000|2021-08-25 09:55:00|357.89|357.74|357.84|357.64|357.99|357.79|357.74|357.59|36
1629885600000|2021-08-25 10:00:00|357.79|357.69|357.74|357.59|357.84|357.69|357.74|357.54|148
1629885900000|2021-08-25 10:05:00|357.69|357.54|357.69|357.54|357.74|357.59|357.64|357.44|16
1629886200000|2021-08-25 10:10:00|357.74|357.49|357.84|357.69|357.84|357.69|357.69|357.49|4
1629886500000|2021-08-25 10:15:00|357.79|357.64|357.79|357.64|357.84|357.69|357.74|357.59|5
1629886800000|2021-08-25 10:20:00|357.74|357.59|357.69|357.54|357.74|357.64|357.69|357.54|5
1629887100000|2021-08-25 10:25:00|357.64|357.49|357.54|357.34|357.64|357.49|357.54|357.34|11
1629887400000|2021-08-25 10:30:00|357.49|357.39|357.54|357.39|357.54|357.39|357.49|357.34|6
1629887700000|2021-08-25 10:35:00|357.59|357.44|357.59|357.44|357.59|357.44|357.54|357.34|16
1629888000000|2021-08-25 10:40:00|357.64|357.49|357.44|357.29|357.64|357.49|357.44|357.29|11
1629888300000|2021-08-25 10:45:00|357.49|357.34|357.49|357.34|357.59|357.44|357.44|357.29|15
1629888600000|2021-08-25 10:50:00|357.54|357.39|357.59|357.39|357.59|357.44|357.44|357.29|38
1629888900000|2021-08-25 10:55:00|357.54|357.44|357.59|357.44|357.64|357.49|357.54|357.34|16
1629889200000|2021-08-25 11:00:00|357.54|357.39|357.74|357.59|357.79|357.64|357.49|357.34|18
1629889500000|2021-08-25 11:05:00|357.69|357.54|357.59|357.44|357.69|357.59|357.54|357.39|20
1629889800000|2021-08-25 11:10:00|357.64|357.49|357.54|357.39|357.74|357.54|357.54|357.34|16
1629890100000|2021-08-25 11:15:00|357.49|357.34|357.34|357.19|357.49|357.39|357.34|357.19|720
1629890400000|2021-08-25 11:20:00|357.29|357.09|357.19|357.04|357.34|357.14|357.19|357.04|45
1629890700000|2021-08-25 11:25:00|357.14|356.99|357.24|357.04|357.29|357.09|357.14|356.99|32
1629891000000|2021-08-25 11:30:00|357.19|357.14|357.09|356.94|357.34|357.14|357.09|356.94|32
1629891300000|2021-08-25 11:35:00|357.14|356.99|357.14|356.99|357.24|357.09|357.14|356.99|14
1629891600000|2021-08-25 11:40:00|357.24|357.04|357.24|357.09|357.24|357.09|357.14|356.99|16
1629891900000|2021-08-25 11:45:00|357.29|357.14|357.19|357.04|357.29|357.14|357.19|357.04|21
1629892200000|2021-08-25 11:50:00|357.24|357.09|357.19|357.04|357.24|357.09|357.19|357.04|13
1629892500000|2021-08-25 11:55:00|357.24|357.09|357.34|357.14|357.34|357.14|357.24|357.09|18
1629892800000|2021-08-25 12:00:00|357.29|357.19|357.24|357.09|357.39|357.19|357.24|357.09|2
1629893100000|2021-08-25 12:05:00|357.29|357.04|357.24|357.09|357.29|357.09|357.24|357.04|9
1629893400000|2021-08-25 12:10:00|357.19|357.04|357.14|356.99|357.29|357.14|357.14|356.99|14
1629893700000|2021-08-25 12:15:00|357.19|357.04|357.14|356.99|357.24|357.09|357.14|356.99|6
1629894000000|2021-08-25 12:20:00|357.19|356.94|357.24|357.09|357.29|357.09|357.19|356.94|12
1629894300000|2021-08-25 12:25:00|357.29|357.14|357.34|357.09|357.34|357.19|357.14|356.99|16
1629894600000|2021-08-25 12:30:00|357.39|357.14|357.39|357.24|357.39|357.24|357.24|357.09|10
1629894900000|2021-08-25 12:35:00|357.34|357.19|357.39|357.24|357.39|357.24|357.29|357.09|3
1629895200000|2021-08-25 12:40:00|357.44|357.29|357.39|357.19|357.44|357.29|357.24|357.09|27
1629895500000|2021-08-25 12:45:00|357.34|357.24|357.44|357.24|357.49|357.24|357.34|357.24|0
1629895800000|2021-08-25 12:50:00|357.39|357.19|357.44|357.24|357.49|357.24|357.39|357.19|0
1629896100000|2021-08-25 12:55:00|357.49|357.19|357.44|357.24|357.49|357.24|357.39|357.19|2
1629896400000|2021-08-25 13:00:00|357.39|357.29|357.34|357.19|357.44|357.29|357.29|357.09|1127
1629896700000|2021-08-25 13:05:00|357.29|357.14|357.39|357.19|357.44|357.29|357.29|357.14|8
1629897000000|2021-08-25 13:10:00|357.44|357.24|357.34|357.14|357.44|357.29|357.24|357.09|5
1629897300000|2021-08-25 13:15:00|357.39|357.19|357.39|357.24|357.54|357.39|357.39|357.19|3
1629897600000|2021-08-25 13:20:00|357.34|357.19|357.29|357.14|357.34|357.19|357.24|357.09|6
1629897900000|2021-08-25 13:25:00|357.24|357.09|357.34|357.14|357.34|357.19|357.24|357.04|5
1629898200000|2021-08-25 13:30:00|357.29|357.19|357.04|356.89|357.39|357.24|356.99|356.84|143
1629898500000|2021-08-25 13:35:00|357.09|356.94|357.19|357.04|357.29|357.14|357.04|356.89|98
1629898800000|2021-08-25 13:40:00|357.14|356.99|357.54|357.39|357.54|357.39|357.14|356.99|40
1629899100000|2021-08-25 13:45:00|357.59|357.34|357.44|357.24|357.59|357.44|357.34|357.19|29
1629899400000|2021-08-25 13:50:00|357.39|357.29|357.29|357.14|357.49|357.34|357.14|356.99|48
1629899700000|2021-08-25 13:55:00|357.34|357.19|357.54|357.34|357.54|357.34|357.34|357.19|15
1629900000000|2021-08-25 14:00:00|357.49|357.29|357.29|357.14|357.49|357.34|357.29|357.14|19
1629900300000|2021-08-25 14:05:00|357.24|357.09|357.24|357.09|357.29|357.14|357.19|356.99|30
1629900600000|2021-08-25 14:10:00|357.29|357.14|357.29|357.14|357.34|357.19|357.19|356.99|51
1629900900000|2021-08-25 14:15:00|357.34|357.19|357.39|357.24|357.44|357.29|357.29|357.14|32
1629901200000|2021-08-25 14:20:00|357.34|357.19|357.34|357.19|357.49|357.29|357.34|357.19|44
1629901500000|2021-08-25 14:25:00|357.29|357.14|357.44|357.29|357.44|357.29|357.24|357.04|778
1629901800000|2021-08-25 14:30:00|357.39|357.24|357.44|357.29|357.49|357.34|357.34|357.19|292
1629902100000|2021-08-25 14:35:00|357.39|357.24|357.49|357.34|357.59|357.44|357.34|357.19|43
1629902400000|2021-08-25 14:40:00|357.54|357.29|357.64|357.49|357.64|357.49|357.44|357.29|30
1629902700000|2021-08-25 14:45:00|357.69|357.54|357.59|357.44|357.69|357.54|357.59|357.39|65
1629903000000|2021-08-25 14:50:00|357.54|357.39|357.54|357.39|357.59|357.44|357.49|357.34|31
1629903300000|2021-08-25 14:55:00|357.59|357.44|357.49|357.34|357.64|357.49|357.49|357.34|51
1629903600000|2021-08-25 15:00:00|357.54|357.39|357.59|357.44|357.64|357.49|357.54|357.39|29
1629903900000|2021-08-25 15:05:00|357.54|357.39|357.49|357.34|357.64|357.44|357.44|357.29|12
1629904200000|2021-08-25 15:10:00|357.44|357.29|357.49|357.34|357.59|357.44|357.44|357.24|8
1629904500000|2021-08-25 15:15:00|357.54|357.39|357.54|357.39|357.59|357.44|357.54|357.39|9
1629904800000|2021-08-25 15:20:00|357.59|357.44|357.54|357.39|357.59|357.44|357.54|357.39|12
1629905100000|2021-08-25 15:25:00|357.59|357.44|357.64|357.44|357.69|357.49|357.49|357.34|27
1629905400000|2021-08-25 15:30:00|357.59|357.49|357.79|357.64|357.84|357.69|357.59|357.44|27
1629905700000|2021-08-25 15:35:00|357.84|357.69|357.74|357.54|357.84|357.69|357.69|357.54|15
1629906000000|2021-08-25 15:40:00|357.79|357.59|357.79|357.64|357.79|357.64|357.69|357.54|22
1629906300000|2021-08-25 15:45:00|357.84|357.69|357.94|357.79|357.99|357.84|357.74|357.59|37
1629906600000|2021-08-25 15:50:00|357.89|357.74|357.99|357.84|357.99|357.84|357.89|357.74|15
1629906900000|2021-08-25 15:55:00|358.04|357.79|357.94|357.79|358.04|357.89|357.94|357.79|19
1629907200000|2021-08-25 16:00:00|357.89|357.74|357.94|357.79|357.94|357.79|357.84|357.69|23
1629907500000|2021-08-25 16:05:00|357.89|357.74|357.94|357.79|357.94|357.79|357.89|357.74|12
1629907800000|2021-08-25 16:10:00|357.99|357.84|357.89|357.74|358.09|357.94|357.89|357.69|13
1629908100000|2021-08-25 16:15:00|357.94|357.79|357.99|357.79|358.04|357.84|357.94|357.74|8
1629908400000|2021-08-25 16:20:00|357.94|357.84|358.09|357.89|358.09|357.89|357.84|357.69|6
1629908700000|2021-08-25 16:25:00|358.04|357.94|358.04|357.84|358.14|357.94|357.94|357.79|9
1629909000000|2021-08-25 16:30:00|357.99|357.89|358.04|357.89|358.09|357.94|357.99|357.84|2
1629909300000|2021-08-25 16:35:00|357.99|357.84|358.09|357.89|358.14|357.99|357.99|357.84|5
1629909600000|2021-08-25 16:40:00|358.04|357.84|357.94|357.79|358.09|357.84|357.94|357.79|3
1629909900000|2021-08-25 16:45:00|357.89|357.74|357.79|357.64|357.89|357.74|357.79|357.64|2
1629910200000|2021-08-25 16:50:00|357.84|357.69|357.84|357.69|357.94|357.74|357.84|357.64|6
1629910500000|2021-08-25 16:55:00|357.89|357.74|357.84|357.69|357.94|357.74|357.79|357.64|5
1629910800000|2021-08-25 17:00:00|357.79|357.64|357.84|357.69|357.89|357.69|357.79|357.59|4
1629911100000|2021-08-25 17:05:00|357.89|357.74|357.64|357.49|357.89|357.74|357.59|357.44|36
1629911400000|2021-08-25 17:10:00|357.69|357.44|357.69|357.49|357.74|357.54|357.59|357.44|3
1629911700000|2021-08-25 17:15:00|357.74|357.54|357.79|357.59|357.79|357.64|357.64|357.49|4
1629912000000|2021-08-25 17:20:00|357.74|357.64|357.79|357.64|357.84|357.69|357.74|357.59|8
1629912300000|2021-08-25 17:25:00|357.84|357.69|357.74|357.59|357.84|357.69|357.74|357.59|5
1629912600000|2021-08-25 17:30:00|357.79|357.64|357.84|357.69|357.89|357.69|357.74|357.59|5
1629912900000|2021-08-25 17:35:00|357.89|357.64|357.79|357.59|357.89|357.69|357.79|357.59|7
1629913200000|2021-08-25 17:40:00|357.74|357.64|357.84|357.69|357.84|357.69|357.74|357.59|1
1629913500000|2021-08-25 17:45:00|357.79|357.64|357.84|357.69|357.84|357.69|357.74|357.59|5
1629913800000|2021-08-25 17:50:00|357.79|357.64|357.79|357.64|357.84|357.64|357.74|357.59|5
1629914100000|2021-08-25 17:55:00|357.84|357.59|357.74|357.54|357.84|357.59|357.69|357.54|7
1629914400000|2021-08-25 18:00:00|357.79|357.59|357.79|357.64|357.84|357.64|357.74|357.54|3
1629914700000|2021-08-25 18:05:00|357.84|357.69|357.94|357.74|357.94|357.79|357.79|357.64|10
1629915000000|2021-08-25 18:10:00|357.89|357.79|358.09|357.94|358.09|357.94|357.89|357.74|8
1629915300000|2021-08-25 18:15:00|358.04|357.89|357.99|357.79|358.04|357.89|357.94|357.79|16
1629915600000|2021-08-25 18:20:00|357.94|357.84|357.99|357.84|357.99|357.84|357.94|357.74|10
1629915900000|2021-08-25 18:25:00|358.04|357.89|358.04|357.89|358.04|357.89|357.94|357.79|7
1629916200000|2021-08-25 18:30:00|358.09|357.84|357.89|357.74|358.09|357.89|357.89|357.74|25
1629916500000|2021-08-25 18:35:00|357.94|357.79|357.89|357.74|357.94|357.79|357.89|357.74|12
1629916800000|2021-08-25 18:40:00|357.94|357.79|358.04|357.89|358.09|357.89|357.89|357.74|5
1629917100000|2021-08-25 18:45:00|357.99|357.84|357.94|357.79|358.04|357.84|357.94|357.79|5
1629917400000|2021-08-25 18:50:00|357.99|357.84|357.99|357.84|357.99|357.84|357.89|357.74|4
1629917700000|2021-08-25 18:55:00|358.04|357.79|357.99|357.84|358.04|357.89|357.99|357.79|4
1629918000000|2021-08-25 19:00:00|358.04|357.79|357.94|357.79|358.04|357.79|357.94|357.79|3
1629918300000|2021-08-25 19:05:00|357.99|357.74|357.99|357.84|357.99|357.84|357.84|357.69|3
1629918600000|2021-08-25 19:10:00|358.04|357.79|357.89|357.74|358.04|357.84|357.89|357.69|38
1629918900000|2021-08-25 19:15:00|357.84|357.69|357.89|357.74|357.94|357.74|357.79|357.64|9
1629919200000|2021-08-25 19:20:00|357.94|357.69|357.89|357.69|357.94|357.79|357.89|357.69|8
1629919500000|2021-08-25 19:25:00|357.94|357.74|357.99|357.79|358.04|357.89|357.94|357.69|11
1629919800000|2021-08-25 19:30:00|358.04|357.84|357.99|357.79|358.04|357.84|357.94|357.79|6
1629920100000|2021-08-25 19:35:00|358.04|357.84|357.94|357.79|358.04|357.84|357.94|357.79|8
1629920400000|2021-08-25 19:40:00|357.99|357.74|358.04|357.84|358.04|357.89|357.94|357.74|8
1629920700000|2021-08-25 19:45:00|357.99|357.79|357.89|357.69|357.99|357.79|357.84|357.69|7
1629921000000|2021-08-25 19:50:00|357.84|357.74|357.94|357.74|357.94|357.74|357.74|357.59|80
1629921300000|2021-08-25 19:55:00|357.89|357.69|357.79|357.64|357.94|357.74|357.79|357.64|731
1629921600000|2021-08-25 20:00:00|357.84|357.69|357.79|357.59|357.89|357.69|357.74|357.59|18
1629921900000|2021-08-25 20:05:00|357.84|357.64|357.84|357.64|357.84|357.69|357.79|357.64|5
1629922200000|2021-08-25 20:10:00|357.79|357.59|357.89|357.69|357.89|357.74|357.79|357.59|5
1629922500000|2021-08-25 20:15:00|357.94|357.74|357.84|357.64|357.94|357.74|357.84|357.64|0
1629922800000|2021-08-25 20:20:00|357.79|357.69|357.84|357.64|357.84|357.69|357.79|357.64|5
1629923100000|2021-08-25 20:25:00|357.79|357.69|357.84|357.64|357.84|357.69|357.79|357.64|1
1629923400000|2021-08-25 20:30:00|357.79||357.84||357.84||357.79||0
1629923700000|2021-08-25 20:35:00|357.89|357.69|357.89|357.69|357.89|357.69|357.89|357.69|0
1629924000000|2021-08-25 20:40:00|357.84|357.74|357.84|357.59|357.84|357.74|357.74|357.54|2
1629924300000|2021-08-25 20:45:00|357.79|357.64|357.84|357.59|357.84|357.69|357.74|357.49|3
1629924600000|2021-08-25 20:50:00||357.64||357.59||357.64||357.59|0
1629924900000|2021-08-25 20:55:00||357.54||357.54||357.59||357.54|41
1629925200000|2021-08-25 21:00:00|357.89|357.49|358.04|357.44|358.04|357.54|357.89|357.44|0
1629925500000|2021-08-25 21:05:00||357.54||357.54||357.54||357.54|0
1629925800000|2021-08-25 21:10:00|357.94|357.44|357.89|357.29|357.94|357.44|357.64|357.19|5
1629926400000|2021-08-25 21:20:00|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1629928500000|2021-08-25 21:55:00|357.99|357.39|357.99|357.39|357.99|357.39|357.99|357.39|0
1629928800000|2021-08-25 22:00:00|357.89|357.29|357.89|357.29|357.99|357.39|357.89|357.29|0
1629930000000|2021-08-25 22:20:00|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1629930300000|2021-08-25 22:25:00|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1629936000000|2021-08-26 00:00:00|357.79|357.19|357.79|357.19|357.89|357.29|357.79|357.19|0
1629936300000|2021-08-26 00:05:00|357.69|357.09|357.79|357.19|357.79|357.19|357.69|357.09|0
1629936600000|2021-08-26 00:10:00|357.69|357.09|357.69|357.09|357.79|357.19|357.69|357.09|0
1629936900000|2021-08-26 00:15:00|357.79|357.19|357.69|357.09|357.79|357.19|357.69|357.09|0
1629937200000|2021-08-26 00:20:00|357.59|356.99|357.49|356.89|357.59|356.99|357.49|356.89|0
1629937800000|2021-08-26 00:30:00|357.44|357.09|357.94|357.79|358.04|357.79|357.09|356.84|565
1629938100000|2021-08-26 00:35:00|357.89|357.74|357.89|357.74|358.14|357.94|357.79|357.64|137
1629938400000|2021-08-26 00:40:00|357.84|357.64|358.04|357.84|358.14|357.94|357.74|357.59|192
1629938700000|2021-08-26 00:45:00|357.99|357.89|357.74|357.59|358.09|357.89|357.64|357.44|5703
1629939000000|2021-08-26 00:50:00|357.84|357.64|357.94|357.74|357.94|357.79|357.74|357.59|187
1629939300000|2021-08-26 00:55:00|357.89|357.79|358.14|357.94|358.24|358.04|357.89|357.74|206
1629939600000|2021-08-26 01:00:00|358.19|358.04|358.09|357.94|358.54|358.39|358.09|357.94|2423
1629939900000|2021-08-26 01:05:00|358.04|357.89|357.89|357.74|358.09|357.94|357.79|357.64|639
1629940200000|2021-08-26 01:10:00|357.84|357.69|357.79|357.59|357.94|357.79|357.64|357.44|507
1629940500000|2021-08-26 01:15:00|357.74|357.64|357.44|357.29|357.94|357.79|357.34|357.19|601
1629940800000|2021-08-26 01:20:00|357.49|357.34|357.59|357.44|357.64|357.49|357.29|357.14|269
1629941100000|2021-08-26 01:25:00|357.64|357.49|357.54|357.39|357.69|357.54|357.39|357.24|274
1629941400000|2021-08-26 01:30:00|357.59|357.44|356.89|356.74|357.64|357.44|356.89|356.69|349
1629941700000|2021-08-26 01:35:00|356.84|356.69|357.19|357.04|357.44|357.29|356.79|356.64|362
1629942000000|2021-08-26 01:40:00|357.14|356.99|357.09|356.94|357.14|356.99|356.64|356.49|514
1629942300000|2021-08-26 01:45:00|357.04|356.89|357.49|357.34|357.49|357.34|357.04|356.89|420
1629942600000|2021-08-26 01:50:00|357.54|357.29|357.44|357.29|357.69|357.54|357.39|357.24|421
1629942900000|2021-08-26 01:55:00|357.39|357.24|357.34|357.19|357.49|357.34|357.34|357.19|183
1629943200000|2021-08-26 02:00:00|357.29|357.14|357.04|356.89|357.34|357.19|356.99|356.79|266
1629943500000|2021-08-26 02:05:00|356.99|356.84|356.99|356.84|357.09|356.94|356.79|356.64|536
1629943800000|2021-08-26 02:10:00|357.04|356.79|357.24|357.09|357.29|357.14|356.94|356.79|694
1629944100000|2021-08-26 02:15:00|357.29|357.14|357.14|356.99|357.29|357.14|357.09|356.94|268
1629944400000|2021-08-26 02:20:00|357.19|357.04|357.24|357.09|357.24|357.09|357.09|356.94|181
1629944700000|2021-08-26 02:25:00|357.19|357.04|357.44|357.29|357.54|357.39|357.19|356.99|1821
1629945000000|2021-08-26 02:30:00|357.39|357.24|357.44|357.29|357.54|357.39|357.34|357.14|172
1629945300000|2021-08-26 02:35:00|357.39|357.24|357.39|357.24|357.44|357.29|357.29|357.14|619
1629945600000|2021-08-26 02:40:00|357.34|357.19|357.54|357.39|357.54|357.39|357.34|357.19|146
1629945900000|2021-08-26 02:45:00|357.59|357.34|357.54|357.39|357.64|357.49|357.44|357.29|163
1629946200000|2021-08-26 02:50:00|357.49|357.34|357.49|357.34|357.59|357.44|357.29|357.14|411
1629946500000|2021-08-26 02:55:00|357.44|357.29|357.54|357.34|357.59|357.44|357.44|357.29|118
1629946800000|2021-08-26 03:00:00|357.49|357.39|357.34|357.14|357.59|357.39|357.24|357.09|183
1629947100000|2021-08-26 03:05:00|357.29|357.09|357.19|357.04|357.29|357.09|357.09|356.94|202
1629947400000|2021-08-26 03:10:00|357.24|356.99|357.04|356.89|357.24|357.04|356.94|356.79|239
1629947700000|2021-08-26 03:15:00|356.99|356.84|357.04|356.84|357.14|356.99|356.94|356.79|281
1629948000000|2021-08-26 03:20:00|356.99|356.79|357.14|356.99|357.19|357.04|356.84|356.69|333
1629948300000|2021-08-26 03:25:00|357.09|356.94|357.14|356.94|357.14|356.99|356.99|356.84|251
1629948600000|2021-08-26 03:30:00|357.19|356.99|357.09|356.94|357.19|357.04|357.09|356.94|125
1629948900000|2021-08-26 03:35:00|357.14|356.99|357.09|356.94|357.14|356.99|356.94|356.79|2282
1629949200000|2021-08-26 03:40:00|357.04|356.89|357.04|356.89|357.09|356.94|356.89|356.74|991
1629949500000|2021-08-26 03:45:00|357.09|356.84|357.04|356.89|357.09|356.94|356.94|356.79|91
1629949800000|2021-08-26 03:50:00|356.99|356.84|356.94|356.79|357.04|356.89|356.89|356.74|137
1629950100000|2021-08-26 03:55:00|356.99|356.74|357.14|356.99|357.14|356.99|356.89|356.74|219
1629950400000|2021-08-26 04:00:00|357.09|356.94|356.94|356.79|357.09|356.94|356.94|356.79|98
1629950700000|2021-08-26 04:05:00|356.99|356.74|356.94|356.79|356.99|356.79|356.84|356.69|102
1629951000000|2021-08-26 04:10:00|356.89|356.74|357.04|356.84|357.09|356.94|356.89|356.74|83
1629951300000|2021-08-26 04:15:00|356.99|356.89|357.19|356.99|357.19|357.04|356.99|356.84|145
1629951600000|2021-08-26 04:20:00|357.14|357.04|357.19|357.04|357.29|357.14|357.14|356.99|139
1629951900000|2021-08-26 04:25:00|357.14|356.99|357.19|357.04|357.19|357.04|357.14|356.99|113
1629952200000|2021-08-26 04:30:00|357.24|357.09|357.24|357.09|357.24|357.09|357.14|356.94|68
1629952500000|2021-08-26 04:35:00|357.29|357.14|357.39|357.24|357.39|357.24|357.24|357.14|347
1629952800000|2021-08-26 04:40:00|357.34|357.19|357.24|357.09|357.39|357.24|357.24|357.09|59
1629953100000|2021-08-26 04:45:00|357.29|357.04|357.29|357.14|357.29|357.14|357.19|356.99|346
1629953400000|2021-08-26 04:50:00|357.34|357.19|357.19|357.04|357.34|357.19|357.19|357.04|89
1629953700000|2021-08-26 04:55:00|357.14|356.99|357.09|356.94|357.14|357.04|357.04|356.89|108
1629954000000|2021-08-26 05:00:00|357.14|356.89|357.44|357.29|357.59|357.44|357.09|356.89|2638
1629954300000|2021-08-26 05:05:00|357.39|357.24|357.79|357.64|357.84|357.69|357.39|357.24|121
1629954600000|2021-08-26 05:10:00|357.74|357.59|357.79|357.64|357.94|357.79|357.74|357.59|143
1629954900000|2021-08-26 05:15:00|357.74|357.59|357.59|357.44|357.74|357.64|357.54|357.39|166
1629955200000|2021-08-26 05:20:00|357.64|357.49|357.74|357.59|357.79|357.64|357.59|357.44|219
1629955500000|2021-08-26 05:25:00|357.79|357.64|357.64|357.49|357.79|357.64|357.59|357.44|119
1629955800000|2021-08-26 05:30:00|357.69|357.44|357.59|357.39|357.69|357.49|357.54|357.34|96
1629956100000|2021-08-26 05:35:00|357.54|357.34|357.69|357.54|357.69|357.54|357.54|357.34|61
1629956400000|2021-08-26 05:40:00|357.64|357.49|357.49|357.34|357.64|357.54|357.39|357.19|139
1629956700000|2021-08-26 05:45:00|357.44|357.29|357.69|357.49|357.69|357.49|357.44|357.29|88
1629957000000|2021-08-26 05:50:00|357.64|357.54|357.59|357.44|357.69|357.54|357.59|357.44|59
1629957300000|2021-08-26 05:55:00|357.64|357.49|357.64|357.49|357.64|357.49|357.59|357.44|77
1629957600000|2021-08-26 06:00:00|357.59|357.44|357.64|357.49|357.69|357.54|357.59|357.39|219
1629957900000|2021-08-26 06:05:00|357.69|357.54|357.59|357.39|357.74|357.59|357.54|357.34|123
1629958200000|2021-08-26 06:10:00|357.54|357.34|357.54|357.39|357.59|357.44|357.44|357.29|187
1629958500000|2021-08-26 06:15:00|357.49|357.34|357.59|357.44|357.59|357.44|357.49|357.34|149
1629958800000|2021-08-26 06:20:00|357.64|357.39|357.39|357.24|357.64|357.44|357.39|357.24|137
1629959100000|2021-08-26 06:25:00|357.34|357.19|357.44|357.24|357.49|357.29|357.34|357.19|158
1629959400000|2021-08-26 06:30:00|357.39|357.29|357.44|357.24|357.49|357.29|357.29|357.14|103
1629959700000|2021-08-26 06:35:00|357.39|357.29|357.34|357.19|357.44|357.29|357.29|357.14|254
1629960000000|2021-08-26 06:40:00|357.39|357.24|357.24|357.04|357.39|357.24|357.19|356.99|139
1629960300000|2021-08-26 06:45:00|357.19|357.09|357.19|357.04|357.29|357.14|357.19|357.04|103
1629960600000|2021-08-26 06:50:00|357.14|356.99|357.19|357.04|357.24|357.09|357.14|356.99|177
1629960900000|2021-08-26 06:55:00|357.24|357.09|357.19|357.04|357.24|357.09|357.09|356.94|179
1629961200000|2021-08-26 07:00:00|357.14|356.99|356.99|356.84|357.19|357.04|356.99|356.84|286
1629961500000|2021-08-26 07:05:00|357.04|356.79|356.74|356.59|357.14|356.99|356.74|356.59|317
1629961800000|2021-08-26 07:10:00|356.69|356.54|356.94|356.74|356.99|356.79|356.64|356.49|393
1629962100000|2021-08-26 07:15:00|356.89|356.79|357.04|356.89|357.04|356.89|356.84|356.69|218
1629962400000|2021-08-26 07:20:00|356.99|356.84|357.04|356.89|357.04|356.89|356.94|356.79|330
1629962700000|2021-08-26 07:25:00|357.09|356.99|357.39|357.24|357.49|357.29|357.09|356.94|1554
1629963000000|2021-08-26 07:30:00|357.44|357.29|357.54|357.39|357.59|357.44|357.29|357.14|318
1629963300000|2021-08-26 07:35:00|357.59|357.44|357.64|357.49|357.74|357.59|357.59|357.39|225
1629963600000|2021-08-26 07:40:00|357.69|357.54|357.54|357.39|357.79|357.64|357.49|357.29|319
1629963900000|2021-08-26 07:45:00|357.59|357.44|357.49|357.34|357.59|357.44|357.44|357.29|278
1629964200000|2021-08-26 07:50:00|357.44|357.29|357.44|357.29|357.59|357.44|357.44|357.24|375
1629964500000|2021-08-26 07:55:00|357.49|357.34|357.59|357.44|357.64|357.49|357.44|357.29|212
1629964800000|2021-08-26 08:00:00|357.54|357.39|357.64|357.49|357.69|357.54|357.54|357.39|219
1629965100000|2021-08-26 08:05:00|357.59|357.44|357.59|357.44|357.64|357.49|357.54|357.39|96
1629965400000|2021-08-26 08:10:00|357.64|357.49|357.59|357.44|357.64|357.49|357.54|357.39|194
1629965700000|2021-08-26 08:15:00|357.64|357.49|357.44|357.29|357.74|357.59|357.44|357.29|1127
1629966000000|2021-08-26 08:20:00|357.39|357.19|357.44|357.29|357.59|357.44|357.29|357.14|265
1629966300000|2021-08-26 08:25:00|357.49|357.34|357.44|357.29|357.49|357.34|357.39|357.19|187
1629966600000|2021-08-26 08:30:00|357.49|357.34|357.39|357.19|357.49|357.34|357.34|357.19|215
1629966900000|2021-08-26 08:35:00|357.44|357.24|357.39|357.24|357.54|357.39|357.34|357.19|223
1629967200000|2021-08-26 08:40:00|357.44|357.29|357.59|357.39|357.59|357.39|357.39|357.24|274
1629967500000|2021-08-26 08:45:00|357.54|357.44|357.44|357.29|357.64|357.44|357.44|357.24|220
1629967800000|2021-08-26 08:50:00|357.39|357.24|357.39|357.24|357.44|357.29|357.34|357.19|348
1629968100000|2021-08-26 08:55:00|357.44|357.29|357.79|357.59|357.94|357.79|357.39|357.29|783
1629968400000|2021-08-26 09:00:00|357.74|357.64|357.79|357.64|357.89|357.74|357.74|357.59|411
1629968700000|2021-08-26 09:05:00|357.74|357.59|357.64|357.44|357.84|357.69|357.59|357.44|577
1629969000000|2021-08-26 09:10:00|357.59|357.49|357.84|357.69|357.99|357.84|357.59|357.44|130
1629969300000|2021-08-26 09:15:00|357.89|357.64|357.79|357.59|357.89|357.69|357.69|357.54|103
1629969600000|2021-08-26 09:20:00|358.09|357.49|357.99|357.39|358.09|357.49|357.89|357.29|0
1629969900000|2021-08-26 09:25:00|358.09|357.49|357.89|357.29|358.09|357.49|357.89|357.29|36
1629970200000|2021-08-26 09:30:00|357.79|357.19|357.89|357.29|357.89|357.29|357.79|357.19|0
1629970500000|2021-08-26 09:35:00|357.79|357.19|357.79|357.19|357.89|357.29|357.69|357.09|0
1629970800000|2021-08-26 09:40:00|357.89|357.29|357.79|357.19|357.89|357.29|357.79|357.19|0
1629971100000|2021-08-26 09:45:00|357.89|357.29|357.89|357.29|357.89|357.29|357.79|357.19|0
1629971400000|2021-08-26 09:50:00|357.99|357.79|357.64|357.44|358.04|357.84|357.44|357.29|601
1629971700000|2021-08-26 09:55:00|357.69|357.49|357.69|357.49|357.74|357.59|357.54|357.39|11
1629972000000|2021-08-26 10:00:00|357.64|357.54|357.59|357.44|357.74|357.59|357.54|357.39|21
1629972300000|2021-08-26 10:05:00|357.64|357.49|357.39|357.24|357.64|357.49|357.39|357.24|27
1629972600000|2021-08-26 10:10:00|357.44|357.29|357.54|357.39|357.54|357.39|357.39|357.24|25
1629972900000|2021-08-26 10:15:00|357.49|357.34|357.39|357.24|357.49|357.39|357.39|357.24|302
1629973200000|2021-08-26 10:20:00|357.44|357.19|357.34|357.19|357.44|357.24|357.34|357.19|17
1629973500000|2021-08-26 10:25:00|357.24|357.09|357.34|357.19|357.34|357.19|357.24|357.09|39
1629973800000|2021-08-26 10:30:00|357.39|357.24|357.24|357.04|357.39|357.24|357.19|357.04|16
1629974100000|2021-08-26 10:35:00|357.19|357.09|357.29|357.14|357.34|357.19|357.19|357.04|73
1629974400000|2021-08-26 10:40:00|357.24|357.09|357.24|357.09|357.34|357.14|357.24|357.09|10
1629974700000|2021-08-26 10:45:00|357.19|357.04|357.29|357.14|357.34|357.14|357.19|357.04|16
1629975000000|2021-08-26 10:50:00|357.24|357.09|357.24|357.04|357.29|357.14|357.19|357.04|49
1629975300000|2021-08-26 10:55:00|357.19|357.09|357.24|357.09|357.29|357.09|357.14|356.94|41
1629975600000|2021-08-26 11:00:00|357.29|357.04|357.19|356.99|357.29|357.14|357.14|356.99|10
1629975900000|2021-08-26 11:05:00|357.14|357.04|357.14|356.99|357.19|357.04|357.09|356.94|13
1629976200000|2021-08-26 11:10:00|357.24|357.04|357.14|356.99|357.24|357.09|357.14|356.99|21
1629976500000|2021-08-26 11:15:00|357.19|357.04|357.29|357.14|357.29|357.14|357.14|356.99|5
1629976800000|2021-08-26 11:20:00|357.24|357.09|357.44|357.29|357.54|357.34|357.24|357.09|26
1629977100000|2021-08-26 11:25:00|357.39|357.24|357.24|357.09|357.39|357.24|357.24|357.09|28
1629977400000|2021-08-26 11:30:00|357.19|357.04|357.29|357.14|357.39|357.19|357.19|357.04|28
1629977700000|2021-08-26 11:35:00|357.24|357.09|357.34|357.14|357.39|357.19|357.24|357.09|17
1629978000000|2021-08-26 11:40:00|357.39|357.19|357.34|357.19|357.44|357.29|357.34|357.14|12
1629978300000|2021-08-26 11:45:00|357.39|357.14|357.39|357.24|357.39|357.24|357.29|357.14|11
1629978600000|2021-08-26 11:50:00|357.34|357.19|357.34|357.19|357.39|357.24|357.29|357.14|32
1629978900000|2021-08-26 11:55:00|357.29|357.14|357.34|357.19|357.44|357.24|357.29|357.14|1918
1629979200000|2021-08-26 12:00:00|357.39|357.14|357.39|357.24|357.39|357.24|357.29|357.14|1
1629979500000|2021-08-26 12:05:00|357.34|357.19|357.34|357.19|357.39|357.19|357.34|357.19|201
1629979800000|2021-08-26 12:10:00|357.29|357.14|357.44|357.29|357.49|357.34|357.29|357.14|408
1629980100000|2021-08-26 12:15:00|357.49|357.24|357.49|357.29|357.49|357.34|357.39|357.24|1
1629980400000|2021-08-26 12:20:00|357.44|357.24|357.44|357.29|357.54|357.34|357.39|357.24|5
1629980700000|2021-08-26 12:25:00|357.49|357.34|357.54|357.29|357.64|357.49|357.44|357.29|18
1629981000000|2021-08-26 12:30:00|357.49|357.34|357.44|357.24|357.49|357.34|357.44|357.24|120
1629981300000|2021-08-26 12:35:00|357.39|357.29|357.24|357.04|357.44|357.29|357.09|356.94|19
1629981600000|2021-08-26 12:40:00|357.29|357.09|357.29|357.09|357.34|357.19|357.19|356.99|13
1629981900000|2021-08-26 12:45:00|357.24|357.14|357.34|357.14|357.39|357.14|357.24|357.09|6
1629982200000|2021-08-26 12:50:00|357.39|357.09|357.39|357.14|357.39|357.14|357.29|357.09|2
1629982500000|2021-08-26 12:55:00|357.34|357.09|357.34|357.09|357.39|357.14|357.34|357.09|1
1629982800000|2021-08-26 13:00:00|357.39|357.14|357.49|357.29|357.49|357.29|357.34|357.09|2
1629983100000|2021-08-26 13:05:00|357.44|357.24|357.54|357.29|357.54|357.34|357.44|357.24|14
1629983400000|2021-08-26 13:10:00|357.49|357.34|357.54|357.34|357.54|357.34|357.44|357.29|281
1629983700000|2021-08-26 13:15:00|357.49|357.29|357.49|357.29|357.54|357.34|357.44|357.24|1
1629984000000|2021-08-26 13:20:00|357.54|357.34|357.44|357.24|357.54|357.34|357.44|357.24|8
1629984300000|2021-08-26 13:25:00|357.49|357.29|357.39|357.24|357.49|357.29|357.24|357.09|3
1629984600000|2021-08-26 13:30:00|357.44|357.19|357.59|357.44|357.59|357.44|357.24|357.04|33
1629984900000|2021-08-26 13:35:00|357.54|357.39|357.44|357.24|357.59|357.39|357.29|357.14|20
1629985200000|2021-08-26 13:40:00|357.39|357.19|357.24|357.09|357.54|357.34|357.19|357.04|96
1629985500000|2021-08-26 13:45:00|357.29|357.04|357.14|356.99|357.34|357.14|357.14|356.99|143
1629985800000|2021-08-26 13:50:00|357.19|357.04|357.34|357.19|357.34|357.19|357.09|356.94|15
1629986100000|2021-08-26 13:55:00|357.39|357.14|357.14|356.99|357.39|357.19|357.14|356.99|19
1629986400000|2021-08-26 14:00:00|357.19|356.94|357.49|357.34|357.49|357.34|357.14|356.94|50
1629986700000|2021-08-26 14:05:00|357.54|357.29|357.39|357.24|357.54|357.34|357.34|357.19|5
1629987000000|2021-08-26 14:10:00|357.34|357.19|357.49|357.34|357.49|357.34|357.34|357.19|12
1629987300000|2021-08-26 14:15:00|357.44|357.29|357.44|357.29|357.49|357.34|357.44|357.29|12
1629987600000|2021-08-26 14:20:00|357.49|357.34|357.39|357.24|357.54|357.39|357.39|357.24|14
1629987900000|2021-08-26 14:25:00|357.34|357.19|356.94|356.74|357.34|357.19|356.69|356.54|158
1629988200000|2021-08-26 14:30:00|356.89|356.79|356.84|356.59|357.09|356.94|356.79|356.59|44
1629988500000|2021-08-26 14:35:00|356.79|356.64|356.84|356.69|357.09|356.89|356.79|356.59|1
1629988800000|2021-08-26 14:40:00|356.79|356.64|356.79|356.54|356.89|356.69|356.64|356.44|7
1629989100000|2021-08-26 14:45:00|356.74|356.59|356.74|356.59|356.89|356.74|356.69|356.54|0
1629989400000|2021-08-26 14:50:00|356.79|356.54|356.64|356.44|356.79|356.59|356.54|356.34|4
1629989700000|2021-08-26 14:55:00|356.59|356.49|356.64|356.49|356.89|356.69|356.59|356.44|11
1629990000000|2021-08-26 15:00:00|356.59|356.44|356.64|356.44|356.64|356.49|356.34|356.19|35
1629990300000|2021-08-26 15:05:00|356.59|356.39|356.69|356.44|356.74|356.49|356.39|356.24|8
1629990600000|2021-08-26 15:10:00|356.64|356.49|356.79|356.64|356.89|356.64|356.64|356.49|6
1629990900000|2021-08-26 15:15:00|356.84|356.59|356.99|356.74|357.04|356.84|356.84|356.59|12
1629991200000|2021-08-26 15:20:00|356.94|356.79|356.94|356.74|357.09|356.89|356.94|356.74|5
1629991500000|2021-08-26 15:25:00|356.99|356.79|356.99|356.79|357.04|356.84|356.89|356.69|12
1629991800000|2021-08-26 15:30:00|356.94|356.84|356.79|356.64|356.94|356.84|356.74|356.59|9
1629992100000|2021-08-26 15:35:00|356.74|356.59|356.89|356.69|356.89|356.69|356.64|356.49|6
1629992400000|2021-08-26 15:40:00|356.94|356.74|356.69|356.49|356.99|356.79|356.64|356.44|1
1629992700000|2021-08-26 15:45:00|356.64|356.44|356.74|356.54|356.84|356.64|356.64|356.44|108
1629993000000|2021-08-26 15:50:00|356.69|356.59|356.94|356.79|356.94|356.79|356.69|356.54|7
1629993300000|2021-08-26 15:55:00|356.99|356.74|356.99|356.84|357.09|356.89|356.89|356.74|11
1629993600000|2021-08-26 16:00:00|357.04|356.89|357.34|357.19|357.34|357.19|357.04|356.84|44
1629993900000|2021-08-26 16:05:00|357.29|357.14|357.14|356.99|357.34|357.19|357.04|356.84|37
1629994200000|2021-08-26 16:10:00|357.19|357.04|357.14|356.94|357.24|357.09|357.09|356.94|2
1629994500000|2021-08-26 16:15:00|357.09|356.99|357.04|356.84|357.14|356.99|357.04|356.84|5
1629994800000|2021-08-26 16:20:00|357.09|356.89|356.99|356.84|357.09|356.89|356.99|356.79|7
1629995100000|2021-08-26 16:25:00|357.04|356.79|356.89|356.74|357.04|356.84|356.89|356.74|6
1629995400000|2021-08-26 16:30:00|356.94|356.69|356.99|356.84|356.99|356.84|356.84|356.69|9
1629995700000|2021-08-26 16:35:00|356.94|356.79|356.89|356.69|357.09|356.94|356.84|356.69|43
1629996000000|2021-08-26 16:40:00|356.84|356.74|356.84|356.64|356.89|356.74|356.79|356.59|43
1629996300000|2021-08-26 16:45:00|356.79|356.69|356.84|356.64|356.89|356.74|356.79|356.64|3
1629996600000|2021-08-26 16:50:00|356.79|356.69|356.79|356.59|356.89|356.74|356.74|356.54|37
1629996900000|2021-08-26 16:55:00|356.84|356.64|356.79|356.59|356.89|356.74|356.74|356.59|12
1629997200000|2021-08-26 17:00:00|356.84|356.64|356.74|356.49|356.84|356.64|356.69|356.44|1
1629997500000|2021-08-26 17:05:00|356.69|356.54|356.84|356.64|356.84|356.64|356.69|356.49|17
1629997800000|2021-08-26 17:10:00|356.89|356.74|357.14|356.94|357.14|356.94|356.89|356.69|37
1629998100000|2021-08-26 17:15:00|357.09|356.99|356.99|356.84|357.14|356.99|356.94|356.79|10
1629998400000|2021-08-26 17:20:00|357.04|356.79|356.69|356.49|357.04|356.84|356.64|356.44|8
1629998700000|2021-08-26 17:25:00|356.64|356.44|356.74|356.54|356.74|356.59|356.59|356.44|6
1629999000000|2021-08-26 17:30:00|356.69|356.59|356.79|356.64|356.84|356.69|356.69|356.49|10
1629999300000|2021-08-26 17:35:00|356.84|356.69|356.69|356.49|356.84|356.69|356.69|356.49|3
1629999600000|2021-08-26 17:40:00|356.74|356.54|356.64|356.49|356.74|356.54|356.59|356.44|6
1629999900000|2021-08-26 17:45:00|356.69|356.39|356.54|356.39|356.69|356.44|356.54|356.34|16
1630000200000|2021-08-26 17:50:00|356.59|356.34|356.54|356.39|356.59|356.44|356.49|356.34|4
1630000500000|2021-08-26 17:55:00|356.59|356.44|356.59|356.44|356.69|356.54|356.54|356.39|10
1630000800000|2021-08-26 18:00:00|356.64|356.49|356.49|356.34|356.64|356.49|356.44|356.29|9
1630001100000|2021-08-26 18:05:00|356.54|356.29|356.34|356.14|356.54|356.34|356.34|356.14|6
1630001400000|2021-08-26 18:10:00|356.29|356.19|356.29|356.14|356.39|356.19|356.29|356.14|3
1630001700000|2021-08-26 18:15:00|356.24|356.09|356.39|356.19|356.39|356.24|356.24|356.09|19
1630002000000|2021-08-26 18:20:00|356.44|356.24|356.59|356.39|356.69|356.49|356.44|356.19|7
1630002300000|2021-08-26 18:25:00|356.64|356.44|356.44|356.24|356.64|356.44|356.44|356.24|9
1630002600000|2021-08-26 18:30:00|356.39|356.29|356.49|356.29|356.59|356.44|356.39|356.29|30
1630002900000|2021-08-26 18:35:00|356.54|356.34|356.74|356.54|356.74|356.54|356.44|356.24|36
1630003200000|2021-08-26 18:40:00|356.69|356.49|356.54|356.34|356.74|356.54|356.54|356.34|3
1630003500000|2021-08-26 18:45:00|356.59|356.39|356.44|356.24|356.69|356.49|356.44|356.24|12
1630003800000|2021-08-26 18:50:00|356.49|356.29|356.49|356.29|356.49|356.29|356.44|356.24|11
1630004100000|2021-08-26 18:55:00|356.44|356.24|356.34|356.09|356.49|356.29|356.29|356.09|8
1630004400000|2021-08-26 19:00:00|356.29|356.14|356.34|356.09|356.34|356.14|356.29|356.09|5
1630004700000|2021-08-26 19:05:00|356.29|356.14|356.29|356.04|356.29|356.14|356.29|355.99|10
1630005000000|2021-08-26 19:10:00|356.24|355.99|356.24|355.99|356.24|355.99|356.19|355.99|4
1630005300000|2021-08-26 19:15:00|356.19|356.09|356.54|356.29|356.54|356.29|356.19|355.99|3
1630005600000|2021-08-26 19:20:00|356.49|356.24|356.54|356.24|356.54|356.29|356.44|356.24|7
1630005900000|2021-08-26 19:25:00|356.59|356.34|356.64|356.44|356.64|356.44|356.59|356.24|1
1630006200000|2021-08-26 19:30:00|356.69|356.39|356.69|356.44|356.69|356.44|356.69|356.39|6
1630006500000|2021-08-26 19:35:00|356.64|356.39|356.59|356.24|356.64|356.44|356.54|356.24|8
1630006800000|2021-08-26 19:40:00|356.44|356.39|356.69|356.34|356.69|356.44|356.44|356.34|2
1630007100000|2021-08-26 19:45:00|356.64|356.39|356.64|356.39|356.64|356.49|356.54|356.34|9
1630007400000|2021-08-26 19:50:00||356.44||356.39||356.49||356.39|7
1630007700000|2021-08-26 19:55:00|356.59|356.49|356.34|356.09|356.59|356.49|356.34|356.09|45
1630008000000|2021-08-26 20:00:00|356.39|356.19|356.44|356.19|356.44|356.24|356.39|356.19|2
1630008300000|2021-08-26 20:05:00|356.39|356.24|356.44|356.24|356.44|356.24|356.39|356.24|1
1630008600000|2021-08-26 20:10:00|356.49|356.29|356.49|356.29|356.49|356.29|356.49|356.29|0
1630009200000|2021-08-26 20:20:00|356.54|356.34|356.54|356.29|356.54|356.39|356.54|356.29|54
1630009800000|2021-08-26 20:30:00|356.49|356.39|356.54|356.29|356.54|356.39|356.49|356.29|2
1630010100000|2021-08-26 20:35:00||356.34||356.34||356.34||356.34|2
1630010400000|2021-08-26 20:40:00|356.49|356.29|356.44|356.19|356.49|356.29|356.44|356.19|8
1630010700000|2021-08-26 20:45:00|356.39||356.39||356.39||356.39||4
1630011000000|2021-08-26 20:50:00||356.24||356.04||356.24||355.99|7
1630011300000|2021-08-26 20:55:00|356.34|355.99|356.64|356.14|356.64|356.44|356.34|355.94|94
1630011600000|2021-08-26 21:00:00|356.59|356.39|356.59|356.04|356.59|356.39|356.59|355.99|0
1630012200000|2021-08-26 21:10:00|356.64|356.39|356.69|356.09|356.69|356.39|356.64|356.04|5
1630013100000|2021-08-26 21:25:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1630014300000|2021-08-26 21:45:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1630014600000|2021-08-26 21:50:00|356.59|355.99|356.69|356.09|356.69|356.09|356.59|355.99|0
1630015200000|2021-08-26 22:00:00|356.59|355.99|356.59|355.99|356.69|356.09|356.59|355.99|0
1630015500000|2021-08-26 22:05:00|356.69|356.09|356.69|356.09|356.69|356.09|356.69|356.09|0
1630015800000|2021-08-26 22:10:00|356.79|356.19|356.79|356.19|356.79|356.19|356.79|356.19|0
1630016400000|2021-08-26 22:20:00|356.69|356.09|356.69|356.09|356.69|356.09|356.69|356.09|0
1630018800000|2021-08-26 23:00:00|356.59|355.99|356.59|355.99|356.59|355.99|356.59|355.99|0
1630020000000|2021-08-26 23:20:00|356.89|356.29|356.89|356.29|356.89|356.29|356.89|356.29|0
1630021200000|2021-08-26 23:40:00|356.79|356.19|356.79|356.19|356.89|356.29|356.79|356.19|0
1630021800000|2021-08-26 23:50:00|356.69|356.09|356.79|356.19|356.79|356.19|356.69|356.09|0
1630022400000|2021-08-27 00:00:00|356.69|356.09|356.69|356.09|356.79|356.19|356.59|355.99|0
1630022700000|2021-08-27 00:05:00|356.79|356.19|356.59|355.99|356.79|356.19|356.59|355.99|0
1630023000000|2021-08-27 00:10:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1630023300000|2021-08-27 00:15:00|356.69|356.09|356.59|355.99|356.69|356.09|356.59|355.99|0
1630023600000|2021-08-27 00:20:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1630023900000|2021-08-27 00:25:00|356.49|355.89|356.59|355.99|356.59|355.99|356.49|355.89|0
1630024200000|2021-08-27 00:30:00|356.39|356.09|355.74|355.49|356.49|356.09|355.49|355.29|469
1630024500000|2021-08-27 00:35:00|355.69|355.44|355.59|355.39|355.69|355.49|355.44|355.29|505
1630024800000|2021-08-27 00:40:00|355.54|355.34|355.19|355.04|355.69|355.44|355.19|355.04|156
1630025100000|2021-08-27 00:45:00|355.24|355.09|355.19|355.04|355.39|355.19|354.94|354.79|441
1630025400000|2021-08-27 00:50:00|355.29|355.09|355.09|354.94|355.39|355.19|355.09|354.94|417
1630025700000|2021-08-27 00:55:00|354.99|354.84|354.54|354.39|355.04|354.89|354.34|354.19|1025
1630026000000|2021-08-27 01:00:00|354.49|354.34|354.79|354.59|355.34|355.19|354.44|354.29|1101
1630026300000|2021-08-27 01:05:00|354.74|354.54|354.54|354.39|354.89|354.69|354.49|354.34|485
1630026600000|2021-08-27 01:10:00|354.59|354.44|354.54|354.39|354.64|354.49|354.34|354.19|648
1630026900000|2021-08-27 01:15:00|354.49|354.34|354.69|354.54|355.04|354.84|354.44|354.24|281
1630027200000|2021-08-27 01:20:00|354.74|354.59|354.79|354.64|354.94|354.79|354.69|354.54|395
1630027500000|2021-08-27 01:25:00|354.84|354.69|355.14|354.99|355.44|355.24|354.79|354.64|398
1630027800000|2021-08-27 01:30:00|355.09|354.94|355.09|354.94|355.19|354.99|354.89|354.69|623
1630028100000|2021-08-27 01:35:00|355.04|354.89|354.99|354.84|355.09|354.89|354.84|354.69|1602
1630028400000|2021-08-27 01:40:00|354.94|354.79|354.69|354.54|354.99|354.84|354.69|354.54|778
1630028700000|2021-08-27 01:45:00|354.74|354.59|354.79|354.64|354.89|354.69|354.59|354.44|555
1630029000000|2021-08-27 01:50:00|354.84|354.69|354.84|354.69|354.94|354.74|354.79|354.64|371
1630029300000|2021-08-27 01:55:00|354.89|354.74|355.14|354.99|355.19|354.99|354.84|354.69|514
1630029600000|2021-08-27 02:00:00|355.19|355.04|355.39|355.19|355.49|355.34|355.04|354.89|426
1630029900000|2021-08-27 02:05:00|355.44|355.24|355.29|355.14|355.44|355.29|355.14|354.94|1567
1630030200000|2021-08-27 02:10:00|355.24|355.09|355.24|355.09|355.24|355.09|354.99|354.84|630
1630030500000|2021-08-27 02:15:00|355.19|355.04|354.94|354.79|355.24|355.09|354.94|354.74|469
1630030800000|2021-08-27 02:20:00|354.89|354.74|354.94|354.79|355.14|354.99|354.84|354.69|456
1630031100000|2021-08-27 02:25:00|354.89|354.74|354.99|354.84|354.99|354.84|354.84|354.69|441
1630031400000|2021-08-27 02:30:00|354.94|354.79|354.89|354.74|355.04|354.89|354.79|354.64|287
1630031700000|2021-08-27 02:35:00|354.94|354.69|354.79|354.64|354.94|354.79|354.74|354.54|277
1630032000000|2021-08-27 02:40:00|354.74|354.59|354.54|354.39|354.79|354.64|354.49|354.34|997
1630032300000|2021-08-27 02:45:00|354.64|354.44|354.39|354.24|354.64|354.49|354.34|354.19|527
1630032600000|2021-08-27 02:50:00|354.44|354.29|354.44|354.29|354.64|354.49|354.44|354.24|348
1630032900000|2021-08-27 02:55:00|354.39|354.24|354.34|354.19|354.44|354.29|354.29|354.14|359
1630033200000|2021-08-27 03:00:00|354.29|354.14|354.19|354.04|354.44|354.29|354.19|354.04|459
1630033500000|2021-08-27 03:05:00|354.29|354.14|354.04|353.89|354.29|354.14|354.04|353.89|242
1630033800000|2021-08-27 03:10:00|353.99|353.84|353.99|353.84|354.19|354.04|353.89|353.74|406
1630034100000|2021-08-27 03:15:00|354.04|353.89|354.14|353.99|354.19|353.99|353.94|353.79|205
1630034400000|2021-08-27 03:20:00|354.19|354.04|354.24|354.09|354.39|354.24|354.19|354.04|433
1630034700000|2021-08-27 03:25:00|354.29|354.14|354.34|354.19|354.39|354.24|354.24|354.09|368
1630035000000|2021-08-27 03:30:00|354.39|354.24|354.34|354.14|354.44|354.24|354.24|354.04|205
1630035300000|2021-08-27 03:35:00|354.29|354.09|354.29|354.14|354.39|354.19|354.19|354.04|216
1630035600000|2021-08-27 03:40:00|354.34|354.09|354.24|354.09|354.39|354.24|354.24|354.09|189
1630035900000|2021-08-27 03:45:00|354.29|354.14|354.24|354.09|354.39|354.19|354.24|354.04|184
1630036200000|2021-08-27 03:50:00|354.29|354.14|354.39|354.24|354.44|354.29|354.19|354.04|252
1630036500000|2021-08-27 03:55:00|354.34|354.19|354.29|354.14|354.39|354.24|354.29|354.14|188
1630036800000|2021-08-27 04:00:00|354.24|354.09|354.14|353.99|354.24|354.09|354.09|353.94|245
1630037100000|2021-08-27 04:05:00|354.09|353.94|353.94|353.79|354.09|353.94|353.89|353.74|221
1630037400000|2021-08-27 04:10:00|353.99|353.84|353.89|353.74|353.99|353.84|353.89|353.74|232
1630037700000|2021-08-27 04:15:00|353.84|353.69|353.89|353.74|353.89|353.74|353.84|353.69|243
1630038000000|2021-08-27 04:20:00|353.84|353.69|354.14|353.99|354.19|354.04|353.84|353.69|393
1630038300000|2021-08-27 04:25:00|354.19|353.94|353.89|353.74|354.19|353.99|353.84|353.64|427
1630038600000|2021-08-27 04:30:00|353.84|353.69|353.89|353.74|353.94|353.79|353.84|353.64|756
1630038900000|2021-08-27 04:35:00|353.84|353.69|353.89|353.74|353.94|353.79|353.84|353.64|275
1630039200000|2021-08-27 04:40:00|353.94|353.79|353.94|353.79|353.94|353.79|353.84|353.69|369
1630039500000|2021-08-27 04:45:00|353.99|353.84|353.89|353.74|354.04|353.89|353.84|353.69|340
1630039800000|2021-08-27 04:50:00|353.94|353.79|353.89|353.74|353.99|353.84|353.89|353.69|186
1630040100000|2021-08-27 04:55:00|353.94|353.79|354.04|353.89|354.04|353.89|353.89|353.74|254
1630040400000|2021-08-27 05:00:00|353.99|353.84|353.69|353.54|353.99|353.84|353.69|353.54|640
1630040700000|2021-08-27 05:05:00|353.64|353.49|353.94|353.79|354.09|353.89|353.59|353.44|400
1630041000000|2021-08-27 05:10:00|353.99|353.74|354.14|353.99|354.19|353.99|353.89|353.74|667
1630041300000|2021-08-27 05:15:00|354.09|353.94|354.24|354.09|354.29|354.14|354.09|353.94|717
1630041600000|2021-08-27 05:20:00|354.19|354.04|354.44|354.29|354.49|354.34|354.19|354.04|198
1630041900000|2021-08-27 05:25:00|354.39|354.24|354.34|354.19|354.49|354.34|354.34|354.14|157
1630042200000|2021-08-27 05:30:00|354.29|354.14|354.39|354.24|354.64|354.49|354.29|354.14|2000
1630042500000|2021-08-27 05:35:00|354.34|354.19|354.14|353.99|354.44|354.29|354.14|353.99|149
1630042800000|2021-08-27 05:40:00|354.19|354.04|354.34|354.19|354.39|354.19|354.19|354.04|196
1630043100000|2021-08-27 05:45:00|354.29|354.14|354.04|353.89|354.29|354.14|354.04|353.89|435
1630043400000|2021-08-27 05:50:00|354.09|353.94|354.14|353.99|354.14|353.99|354.04|353.89|218
1630043700000|2021-08-27 05:55:00|354.09|353.94|354.04|353.89|354.09|353.94|353.99|353.84|195
1630044000000|2021-08-27 06:00:00|354.14|353.99|353.84|353.69|354.14|353.99|353.79|353.64|406
1630044300000|2021-08-27 06:05:00|353.79|353.64|353.84|353.69|353.89|353.74|353.79|353.64|161
1630044600000|2021-08-27 06:10:00|353.79|353.64|353.94|353.79|354.04|353.84|353.79|353.64|267
1630044900000|2021-08-27 06:15:00|353.89|353.74|353.89|353.74|353.94|353.79|353.89|353.74|1511
1630045200000|2021-08-27 06:20:00|353.84|353.69|354.09|353.94|354.09|353.94|353.84|353.69|287
1630045500000|2021-08-27 06:25:00|354.14|353.99|354.19|354.04|354.34|354.14|354.14|353.99|279
1630045800000|2021-08-27 06:30:00|354.24|354.09|354.14|353.99|354.34|354.19|354.14|353.99|195
1630046100000|2021-08-27 06:35:00|354.19|354.04|354.14|353.99|354.19|354.04|354.09|353.94|238
1630046400000|2021-08-27 06:40:00|354.09|353.94|353.99|353.84|354.09|353.94|353.89|353.74|304
1630046700000|2021-08-27 06:45:00|353.94|353.79|353.89|353.74|353.94|353.79|353.89|353.74|238
1630047000000|2021-08-27 06:50:00|353.99|353.79|353.84|353.69|353.99|353.79|353.84|353.69|254
1630047300000|2021-08-27 06:55:00|353.79|353.64|353.59|353.44|353.79|353.64|353.59|353.39|451
1630047600000|2021-08-27 07:00:00|353.64|353.49|353.44|353.29|353.69|353.49|353.34|353.19|1106
1630047900000|2021-08-27 07:05:00|353.39|353.24|353.54|353.39|353.54|353.39|353.34|353.19|529
1630048200000|2021-08-27 07:10:00|353.49|353.34|353.49|353.34|353.59|353.44|353.39|353.24|370
1630048500000|2021-08-27 07:15:00|353.44|353.29|353.29|353.14|353.49|353.34|353.29|353.14|349
1630048800000|2021-08-27 07:20:00|353.34|353.19|353.44|353.29|353.44|353.29|353.34|353.19|348
1630049100000|2021-08-27 07:25:00|353.49|353.34|353.74|353.59|353.79|353.64|353.44|353.29|482
1630049400000|2021-08-27 07:30:00|353.79|353.64|353.99|353.84|353.99|353.84|353.69|353.54|290
1630049700000|2021-08-27 07:35:00|353.94|353.79|353.79|353.64|353.94|353.79|353.74|353.59|287
1630050000000|2021-08-27 07:40:00|353.74|353.59|353.74|353.59|353.79|353.64|353.69|353.54|1147
1630050300000|2021-08-27 07:45:00|353.69|353.54|353.79|353.64|353.79|353.64|353.69|353.54|302
1630050600000|2021-08-27 07:50:00|353.74|353.59|353.79|353.64|353.84|353.69|353.74|353.59|253
1630050900000|2021-08-27 07:55:00|353.84|353.69|353.69|353.54|354.04|353.84|353.64|353.49|2659
1630051200000|2021-08-27 08:00:00|353.64|353.49|353.49|353.34|353.64|353.49|353.49|353.34|380
1630051500000|2021-08-27 08:05:00|353.44|353.29|353.49|353.34|353.59|353.39|353.34|353.19|254
1630051800000|2021-08-27 08:10:00|353.44|353.29|353.49|353.34|353.59|353.44|353.39|353.24|249
1630052100000|2021-08-27 08:15:00|353.54|353.39|353.59|353.44|353.59|353.44|353.49|353.34|274
1630052400000|2021-08-27 08:20:00|353.54|353.39|353.59|353.44|353.64|353.49|353.44|353.29|222
1630052700000|2021-08-27 08:25:00|353.64|353.49|353.84|353.69|353.89|353.69|353.64|353.49|591
1630053000000|2021-08-27 08:30:00|353.89|353.64|353.69|353.54|353.89|353.69|353.69|353.54|223
1630053300000|2021-08-27 08:35:00|353.64|353.49|353.64|353.49|353.69|353.54|353.54|353.39|334
1630053600000|2021-08-27 08:40:00|353.69|353.54|353.69|353.54|353.74|353.54|353.59|353.44|227
1630053900000|2021-08-27 08:45:00|353.74|353.59|353.79|353.64|353.84|353.69|353.69|353.54|257
1630054200000|2021-08-27 08:50:00|353.84|353.69|353.74|353.59|353.84|353.69|353.69|353.54|245
1630054500000|2021-08-27 08:55:00|353.79|353.64|353.84|353.69|353.89|353.74|353.69|353.49|387
1630054800000|2021-08-27 09:00:00|353.79|353.64|353.74|353.54|353.79|353.64|353.64|353.49|603
1630055100000|2021-08-27 09:05:00|353.69|353.59|353.64|353.44|353.79|353.64|353.59|353.44|410
1630055400000|2021-08-27 09:10:00|353.69|353.49|353.79|353.64|353.89|353.69|353.64|353.44|70
1630055700000|2021-08-27 09:15:00|353.84|353.69|353.79|353.54|353.84|353.69|353.69|353.54|245
1630056000000|2021-08-27 09:20:00|354.09|353.49|354.09|353.49|354.09|353.49|353.99|353.39|0
1630056300000|2021-08-27 09:25:00|354.19|353.59|354.19|353.59|354.19|353.59|354.09|353.49|0
1630056600000|2021-08-27 09:30:00|354.09|353.49|354.19|353.59|354.19|353.59|354.09|353.49|0
1630056900000|2021-08-27 09:35:00|354.29|353.69|354.19|353.59|354.29|353.69|354.19|353.59|0
1630057200000|2021-08-27 09:40:00|354.49|353.89|354.49|353.89|354.49|353.89|354.49|353.89|0
1630057500000|2021-08-27 09:45:00|354.39|353.79|354.39|353.79|354.49|353.89|354.39|353.79|0
1630057800000|2021-08-27 09:50:00|353.99|353.84|354.14|353.94|354.29|354.04|353.99|353.84|15
1630058100000|2021-08-27 09:55:00|354.19|353.99|354.09|353.94|354.19|353.99|354.09|353.94|28
1630058400000|2021-08-27 10:00:00|354.14|353.99|353.84|353.64|354.14|353.99|353.74|353.59|13
1630058700000|2021-08-27 10:05:00|353.89|353.69|353.84|353.64|353.89|353.74|353.79|353.64|3
1630059000000|2021-08-27 10:10:00|353.89|353.69|353.79|353.59|353.89|353.69|353.74|353.59|2
1630059300000|2021-08-27 10:15:00|353.74|353.54|353.74|353.54|353.79|353.54|353.64|353.49|3
1630059600000|2021-08-27 10:20:00|353.69|353.49|353.69|353.49|353.69|353.54|353.64|353.44|2
1630059900000|2021-08-27 10:25:00|353.64|353.54|353.64|353.49|353.69|353.54|353.64|353.49|50
1630060200000|2021-08-27 10:30:00|353.69|353.44|353.64|353.44|353.69|353.44|353.64|353.44|6
1630060500000|2021-08-27 10:35:00|353.69|353.49|353.69|353.49|353.69|353.49|353.64|353.44|0
1630060800000|2021-08-27 10:40:00|353.64|353.54|353.64|353.44|353.69|353.54|353.59|353.44|0
1630061100000|2021-08-27 10:45:00|353.59|353.49|353.69|353.49|353.69|353.54|353.59|353.44|0
1630061400000|2021-08-27 10:50:00|353.64|353.54|353.69|353.54|353.74|353.59|353.64|353.54|3
1630061700000|2021-08-27 10:55:00|353.64|353.49|353.64|353.44|353.69|353.54|353.59|353.44|0
1630062000000|2021-08-27 11:00:00|353.59|353.49|353.69|353.54|353.69|353.54|353.59|353.44|2
1630062300000|2021-08-27 11:05:00|353.64|353.49|353.64|353.49|353.69|353.54|353.64|353.44|15
1630062600000|2021-08-27 11:10:00|353.69|353.54|353.69|353.54|353.74|353.59|353.64|353.49|9
1630062900000|2021-08-27 11:15:00|353.74|353.59|353.64|353.49|353.74|353.59|353.64|353.49|2
1630063200000|2021-08-27 11:20:00|353.59|353.44|353.64|353.49|353.64|353.49|353.59|353.44|1
1630063500000|2021-08-27 11:25:00|353.69|353.44|353.69|353.49|353.69|353.49|353.64|353.44|4
1630063800000|2021-08-27 11:30:00|353.64|353.44|353.69|353.44|353.69|353.49|353.64|353.44|0
1630064100000|2021-08-27 11:35:00|353.64|353.49|353.64|353.49|353.69|353.49|353.64|353.44|0
1630064400000|2021-08-27 11:40:00|353.69|353.54|353.64|353.44|353.69|353.54|353.59|353.44|1
1630064700000|2021-08-27 11:45:00|353.59|353.49|353.54|353.34|353.64|353.49|353.44|353.29|48
1630065000000|2021-08-27 11:50:00|353.49|353.39|353.59|353.44|353.59|353.44|353.49|353.34|61
1630065300000|2021-08-27 11:55:00|353.64|353.39|353.54|353.39|353.69|353.49|353.54|353.39|1
1630065600000|2021-08-27 12:00:00|353.59|353.34|353.69|353.49|353.69|353.49|353.49|353.34|3
1630065900000|2021-08-27 12:05:00|353.64|353.44|353.64|353.49|353.69|353.54|353.59|353.44|1
1630066200000|2021-08-27 12:10:00|353.69|353.54|353.64|353.49|353.69|353.54|353.64|353.49|1
1630066500000|2021-08-27 12:15:00|353.69|353.54|353.84|353.69|353.84|353.69|353.64|353.54|11
1630066800000|2021-08-27 12:20:00|353.79|353.64|353.84|353.69|353.89|353.74|353.79|353.64|11
1630067100000|2021-08-27 12:25:00|353.89|353.64|353.84|353.64|353.89|353.69|353.79|353.59|1
1630067400000|2021-08-27 12:30:00|353.89|353.59|353.89|353.69|353.89|353.74|353.79|353.59|3
1630067700000|2021-08-27 12:35:00|353.84|353.64|353.94|353.79|353.99|353.79|353.79|353.64|9
1630068000000|2021-08-27 12:40:00|353.99|353.84|354.09|353.94|354.19|354.04|353.99|353.84|23
1630068300000|2021-08-27 12:45:00|354.04|353.89|354.09|353.94|354.09|353.94|353.99|353.79|2
1630068600000|2021-08-27 12:50:00|354.14|353.99|354.09|353.94|354.14|353.99|353.94|353.79|12
1630068900000|2021-08-27 12:55:00|354.14|353.89|354.14|353.99|354.19|354.04|354.09|353.89|8
1630069200000|2021-08-27 13:00:00|354.19|354.04|354.04|353.89|354.19|354.04|354.04|353.89|6
1630069500000|2021-08-27 13:05:00|354.09|353.94|354.09|353.94|354.14|353.99|354.04|353.84|8
1630069800000|2021-08-27 13:10:00|354.04|353.89|354.04|353.84|354.09|353.94|353.89|353.74|5
1630070100000|2021-08-27 13:15:00|353.99|353.89|354.19|354.04|354.19|354.04|353.99|353.84|35
1630070400000|2021-08-27 13:20:00|354.14|353.94|354.24|354.09|354.24|354.09|354.14|353.94|23
1630070700000|2021-08-27 13:25:00|354.19|354.04|354.19|354.04|354.24|354.09|354.19|354.04|29
1630071000000|2021-08-27 13:30:00|354.14|353.99|354.09|353.94|354.19|354.04|353.89|353.74|48
1630071300000|2021-08-27 13:35:00|354.14|353.99|354.54|354.34|354.54|354.39|354.09|353.94|110
1630071600000|2021-08-27 13:40:00|354.49|354.39|354.64|354.49|354.79|354.64|354.49|354.34|184
1630071900000|2021-08-27 13:45:00|354.69|354.54|354.84|354.69|355.09|354.94|354.69|354.49|110
1630072200000|2021-08-27 13:50:00|354.89|354.74|354.74|354.54|355.04|354.84|354.74|354.49|29
1630072500000|2021-08-27 13:55:00|354.84|354.59|354.74|354.49|354.89|354.69|354.44|354.24|42
1630072800000|2021-08-27 14:00:00|354.69|354.54|355.29|354.89|355.44|355.29|354.54|354.09|57
1630073100000|2021-08-27 14:05:00|355.34|355.14|354.99|354.74|355.44|355.24|354.84|354.69|30
1630073400000|2021-08-27 14:10:00|354.94|354.79|355.29|355.14|355.49|355.29|354.94|354.74|42
1630073700000|2021-08-27 14:15:00|355.34|355.19|355.69|355.54|355.79|355.59|355.29|355.14|48
1630074000000|2021-08-27 14:20:00|355.74|355.59|355.59|355.44|355.79|355.64|355.54|355.39|41
1630074300000|2021-08-27 14:25:00|355.64|355.39|355.34|355.19|355.64|355.39|355.09|354.94|20
1630074600000|2021-08-27 14:30:00|355.39|355.24|355.19|355.04|355.44|355.24|355.19|355.04|5
1630074900000|2021-08-27 14:35:00|355.24|354.99|354.94|354.79|355.24|354.99|354.84|354.69|10
1630075200000|2021-08-27 14:40:00|354.99|354.74|354.69|354.49|354.99|354.79|354.69|354.49|22
1630075500000|2021-08-27 14:45:00|354.74|354.54|355.24|355.09|355.29|355.14|354.74|354.54|16
1630075800000|2021-08-27 14:50:00|355.29|355.14|355.49|355.29|355.49|355.34|355.19|355.04|14
1630076100000|2021-08-27 14:55:00|355.44|355.34|355.24|355.09|355.44|355.34|355.24|355.09|24
1630076400000|2021-08-27 15:00:00|355.29|355.14|355.29|355.09|355.39|355.19|355.24|355.09|2
1630076700000|2021-08-27 15:05:00|355.24|355.04|355.24|355.04|355.29|355.09|355.19|355.04|10
1630077000000|2021-08-27 15:10:00|355.29|355.09|355.29|355.09|355.29|355.09|355.04|354.89|11
1630077300000|2021-08-27 15:15:00|355.24|355.14|355.19|354.99|355.29|355.14|355.09|354.94|4
1630077600000|2021-08-27 15:20:00|355.24|355.04|355.19|354.99|355.24|355.09|355.09|354.94|1
1630077900000|2021-08-27 15:25:00|355.14|354.94|355.09|354.89|355.24|355.04|355.09|354.89|2
1630078200000|2021-08-27 15:30:00|355.14|354.94|355.19|354.99|355.24|355.04|355.09|354.89|2
1630078500000|2021-08-27 15:35:00|355.14|354.94|355.09|354.94|355.19|354.99|354.99|354.84|4
1630078800000|2021-08-27 15:40:00|355.14|354.99|355.04|354.89|355.19|354.99|354.99|354.84|53
1630079100000|2021-08-27 15:45:00|355.09|354.94|355.19|354.99|355.19|355.04|355.04|354.89|184
1630079400000|2021-08-27 15:50:00|355.14|355.04|355.04|354.89|355.19|355.04|355.04|354.89|11
1630079700000|2021-08-27 15:55:00|355.09|354.94|355.14|354.99|355.19|355.04|355.04|354.89|2
1630080000000|2021-08-27 16:00:00|355.19|355.04|355.14|354.99|355.19|355.04|355.09|354.94|2
1630080300000|2021-08-27 16:05:00|355.09|354.89|354.99|354.84|355.09|354.89|354.94|354.74|4
1630080600000|2021-08-27 16:10:00|355.04|354.89|354.99|354.84|355.04|354.89|354.99|354.84|0
1630080900000|2021-08-27 16:15:00|355.04|354.79|354.84|354.64|355.04|354.79|354.79|354.64|45
1630081200000|2021-08-27 16:20:00|354.79|354.69|354.99|354.79|354.99|354.84|354.79|354.64|11
1630081500000|2021-08-27 16:25:00|354.94|354.84|354.99|354.84|355.04|354.89|354.94|354.79|1
1630081800000|2021-08-27 16:30:00|355.04|354.79|355.04|354.89|355.14|354.94|354.94|354.79|2
1630082100000|2021-08-27 16:35:00|355.09|354.94|354.99|354.84|355.09|354.94|354.99|354.84|5
1630082400000|2021-08-27 16:40:00|||||||||1
1630082700000|2021-08-27 16:45:00|355.04|354.89|354.99|354.84|355.04|354.89|354.94|354.79|2
1630083000000|2021-08-27 16:50:00|355.04|354.89|355.09|354.94|355.14|354.99|354.99|354.89|10
1630083300000|2021-08-27 16:55:00|355.14|354.99|355.09|354.94|355.14|354.99|354.99|354.84|4
1630083600000|2021-08-27 17:00:00|355.14|354.89|355.14|354.99|355.14|354.99|355.09|354.89|1
1630083900000|2021-08-27 17:05:00|355.19|354.94|355.14|354.94|355.19|354.99|355.09|354.94|6
1630084200000|2021-08-27 17:10:00|355.09|354.99|355.09|354.94|355.14|354.99|355.09|354.94|6
1630084500000|2021-08-27 17:15:00|355.04|354.89|355.09|354.89|355.09|354.94|355.04|354.84|0
1630084800000|2021-08-27 17:20:00|355.04|354.84|355.09|354.89|355.09|354.89|355.04|354.84|2
1630085100000|2021-08-27 17:25:00|355.14|354.99|355.04|354.89|355.14|354.99|355.04|354.89|14
1630085400000|2021-08-27 17:30:00|355.09|354.94|355.14|354.99|355.14|354.99|355.04|354.89|6
1630085700000|2021-08-27 17:35:00|355.19|355.04|355.19|355.04|355.19|355.04|355.14|354.99|4
1630086000000|2021-08-27 17:40:00|355.14|354.99|355.19|354.99|355.19|355.04|355.14|354.99|8
1630086300000|2021-08-27 17:45:00|355.14|355.04|355.14|354.99|355.19|355.04|355.14|354.99|1
1630086600000|2021-08-27 17:50:00|355.19|354.94|355.09|354.94|355.19|355.04|355.09|354.94|1
1630086900000|2021-08-27 17:55:00|355.14|354.99|355.19|355.04|355.19|355.04|355.14|354.99|1
1630087200000|2021-08-27 18:00:00|355.14|354.99|354.99|354.84|355.14|355.04|354.99|354.84|0
1630087500000|2021-08-27 18:05:00|355.04|354.89|354.94|354.74|355.04|354.89|354.89|354.74|0
1630087800000|2021-08-27 18:10:00|354.89|354.79|355.09|354.89|355.09|354.89|354.89|354.74|1
1630088100000|2021-08-27 18:15:00|355.04|354.84|355.04|354.89|355.04|354.89|354.94|354.74|8
1630088400000|2021-08-27 18:20:00||354.84||354.89||354.89||354.84|0
1630088700000|2021-08-27 18:25:00||354.84||354.89||354.89||354.84|0
1630089000000|2021-08-27 18:30:00|355.14|354.94|355.14|354.99|355.14|354.99|355.14|354.94|3
1630089300000|2021-08-27 18:35:00|355.19|354.94|355.19|354.99|355.19|354.99|355.19|354.94|0
1630089600000|2021-08-27 18:40:00|355.14|354.94|355.19|354.99|355.19|355.04|355.14|354.94|0
1630089900000|2021-08-27 18:45:00|355.14|354.94|355.14|354.94|355.19|355.04|355.14|354.94|1
1630090200000|2021-08-27 18:50:00|355.19|354.99|355.14|354.99|355.19|355.04|355.14|354.99|4
1630090500000|2021-08-27 18:55:00|355.19|355.04|355.19|355.04|355.19|355.04|355.14|354.99|2
1630090800000|2021-08-27 19:00:00|355.24|354.99|355.19|355.04|355.24|355.09|355.19|354.99|10
1630091100000|2021-08-27 19:05:00|355.14|354.99|355.14|354.94|355.14|355.04|355.14|354.94|21
1630091400000|2021-08-27 19:10:00|355.09|354.99|355.14|354.99|355.14|354.99|355.09|354.94|2
1630091700000|2021-08-27 19:15:00|355.19|355.04|355.24|355.04|355.24|355.09|355.19|354.99|6
1630092000000|2021-08-27 19:20:00|355.29|355.09|355.29|355.14|355.34|355.19|355.29|355.04|10
1630092300000|2021-08-27 19:25:00|355.34|355.19|355.24|355.09|355.34|355.19|355.24|355.09|2
1630092600000|2021-08-27 19:30:00|355.29|355.14|355.19|355.04|355.29|355.14|355.14|354.99|0
1630092900000|2021-08-27 19:35:00|355.14|354.99|355.19|355.04|355.24|355.04|355.14|354.99|0
1630093200000|2021-08-27 19:40:00|355.24|355.09|355.34|355.14|355.34|355.19|355.19|355.04|1
1630093500000|2021-08-27 19:45:00|355.39|355.19|355.24|355.09|355.39|355.24|355.24|355.04|52
1630093800000|2021-08-27 19:50:00|355.29|355.14|355.29|355.14|355.29|355.14|355.19|354.99|16
1630094100000|2021-08-27 19:55:00|355.24|355.09|355.34|355.19|355.39|355.19|355.14|354.94|260
1630094400000|2021-08-27 20:00:00|355.29|355.14|355.24|355.04|355.34|355.19|355.19|355.04|2
1630094700000|2021-08-27 20:05:00|355.19|354.99|355.09|354.89|355.24|354.99|355.04|354.89|8
1630095000000|2021-08-27 20:10:00|355.04|354.94|355.09|354.89|355.09|354.94|354.99|354.84|8
1630095300000|2021-08-27 20:15:00|355.04|354.94|355.04|354.84|355.09|354.94|355.04|354.84|3
1630095600000|2021-08-27 20:20:00|355.09|354.89|355.04|354.89|355.14|354.94|355.04|354.89|1
1630095900000|2021-08-27 20:25:00|355.09|354.84|355.09|354.94|355.14|354.99|355.04|354.84|12
1630096200000|2021-08-27 20:30:00|355.14|354.99|355.09|354.94|355.14|354.99|355.09|354.94|1
1630096500000|2021-08-27 20:35:00|355.14|354.99|355.09|354.94|355.14|354.99|355.09|354.94|1
1630096800000|2021-08-27 20:40:00|355.14|354.99|355.14|354.94|355.19|354.99|355.09|354.94|2
1630097100000|2021-08-27 20:45:00|355.19|354.99|355.14|354.94|355.19|354.99|355.14|354.94|1
1630097400000|2021-08-27 20:50:00|355.19||355.19||355.19||355.19||4
1630097700000|2021-08-27 20:55:00|355.64|354.74|355.64|354.84|355.64|355.24|355.64|354.74|10
1630283400000|2021-08-30 00:30:00|354.74|354.34|356.19|355.99|356.29|356.14|354.59|354.34|519
1630283700000|2021-08-30 00:35:00|356.24|356.04|356.74|356.59|356.89|356.69|356.04|355.84|506
1630284000000|2021-08-30 00:40:00|356.79|356.64|356.04|355.79|357.04|356.89|355.84|355.54|537
1630284300000|2021-08-30 00:45:00|355.99|355.84|355.84|355.69|356.09|355.89|355.79|355.59|157
1630284600000|2021-08-30 00:50:00|355.79|355.64|355.59|355.44|355.89|355.69|355.54|355.39|148
1630284900000|2021-08-30 00:55:00|355.54|355.39|355.84|355.64|355.84|355.64|355.54|355.39|129
1630285200000|2021-08-30 01:00:00|355.69|355.54|356.39|356.19|357.79|357.64|355.64|355.44|1317
1630285500000|2021-08-30 01:05:00|356.44|356.24|356.59|356.39|356.79|356.64|356.29|356.14|459
1630285800000|2021-08-30 01:10:00|356.54|356.44|356.99|356.84|357.54|357.34|356.54|356.39|776
1630286100000|2021-08-30 01:15:00|357.04|356.89|356.74|356.59|357.19|357.04|356.74|356.59|364
1630286400000|2021-08-30 01:20:00|356.79|356.64|356.94|356.79|357.29|357.09|356.79|356.64|336
1630286700000|2021-08-30 01:25:00|356.99|356.84|357.14|356.99|357.44|357.29|356.99|356.84|313
1630287000000|2021-08-30 01:30:00|357.19|357.04|356.99|356.84|357.39|357.24|356.94|356.79|366
1630287300000|2021-08-30 01:35:00|357.04|356.89|356.79|356.59|357.14|356.94|356.74|356.54|218
1630287600000|2021-08-30 01:40:00|356.69|356.64|356.44|356.29|356.79|356.64|356.39|356.24|379
1630287900000|2021-08-30 01:45:00|356.39|356.24|356.24|356.09|356.69|356.54|356.19|356.04|310
1630288200000|2021-08-30 01:50:00|356.29|356.04|356.54|356.39|356.59|356.39|355.99|355.84|208
1630288500000|2021-08-30 01:55:00|356.59|356.44|356.69|356.54|356.74|356.59|356.49|356.34|115
1630288800000|2021-08-30 02:00:00|356.74|356.59|356.94|356.74|356.94|356.79|356.69|356.54|186
1630289100000|2021-08-30 02:05:00|356.99|356.79|356.74|356.59|357.04|356.84|356.69|356.49|192
1630289400000|2021-08-30 02:10:00|356.79|356.64|357.43|357.23|357.43|357.23|356.69|356.54|191
1630289700000|2021-08-30 02:15:00|357.38|357.28|357.63|357.48|357.63|357.48|357.28|357.08|268
1630290000000|2021-08-30 02:20:00|357.68|357.53|357.63|357.48|357.73|357.58|357.48|357.33|280
1630290300000|2021-08-30 02:25:00|357.68|357.53|357.43|357.23|357.68|357.53|357.33|357.13|179
1630290600000|2021-08-30 02:30:00|357.38|357.28|357.78|357.63|357.78|357.63|357.38|357.23|305
1630290900000|2021-08-30 02:35:00|357.83|357.68|357.68|357.53|357.93|357.73|357.58|357.43|598
1630291200000|2021-08-30 02:40:00|357.73|357.48|357.63|357.48|357.73|357.53|357.58|357.38|967
1630291500000|2021-08-30 02:45:00|357.68|357.53|357.73|357.58|357.83|357.63|357.63|357.48|139
1630291800000|2021-08-30 02:50:00|357.78|357.63|357.88|357.73|357.93|357.78|357.78|357.58|156
1630292100000|2021-08-30 02:55:00|357.93|357.78|358.03|357.88|358.03|357.88|357.83|357.68|236
1630292400000|2021-08-30 03:00:00|358.08|357.93|357.83|357.68|358.08|357.93|357.83|357.68|261
1630292700000|2021-08-30 03:05:00|357.88|357.73|357.83|357.68|358.03|357.83|357.73|357.53|212
1630293000000|2021-08-30 03:10:00|357.88|357.73|357.83|357.68|357.93|357.78|357.78|357.63|113
1630293300000|2021-08-30 03:15:00|357.88|357.73|357.93|357.78|357.93|357.78|357.78|357.63|197
1630293600000|2021-08-30 03:20:00|357.98|357.83|358.03|357.88|358.08|357.93|357.88|357.68|173
1630293900000|2021-08-30 03:25:00|358.08|357.93|357.88|357.73|358.13|357.93|357.83|357.68|663
1630294200000|2021-08-30 03:30:00|357.93|357.78|357.98|357.83|358.03|357.83|357.88|357.73|141
1630294500000|2021-08-30 03:35:00|358.03|357.78|357.93|357.78|358.03|357.83|357.83|357.68|213
1630294800000|2021-08-30 03:40:00|357.98|357.83|357.93|357.73|357.98|357.83|357.88|357.73|190
1630295100000|2021-08-30 03:45:00|357.88|357.78|357.83|357.68|357.93|357.78|357.83|357.68|145
1630295400000|2021-08-30 03:50:00|357.88|357.73|357.78|357.63|357.88|357.73|357.68|357.53|222
1630295700000|2021-08-30 03:55:00|357.73|357.58|357.63|357.48|357.78|357.63|357.63|357.43|191
1630296000000|2021-08-30 04:00:00|357.58|357.43|357.53|357.38|357.63|357.48|357.48|357.33|116
1630296300000|2021-08-30 04:05:00|357.48|357.33|357.73|357.53|357.73|357.58|357.48|357.33|47
1630296600000|2021-08-30 04:10:00|357.68|357.48|357.73|357.58|357.78|357.63|357.63|357.48|79
1630296900000|2021-08-30 04:15:00|357.78|357.53|357.58|357.43|357.78|357.53|357.58|357.43|113
1630297200000|2021-08-30 04:20:00|357.53|357.38|357.23|357.08|357.53|357.38|357.18|357.03|215
1630297500000|2021-08-30 04:25:00|357.18|357.03|357.08|356.93|357.23|357.08|357.08|356.93|191
1630297800000|2021-08-30 04:30:00|357.13|356.98|357.23|357.08|357.28|357.13|357.08|356.98|104
1630298100000|2021-08-30 04:35:00|357.28|357.13|357.13|356.98|357.28|357.13|357.08|356.93|101
1630298400000|2021-08-30 04:40:00|357.18|357.03|357.33|357.18|357.33|357.18|357.13|356.98|50
1630298700000|2021-08-30 04:45:00|357.38|357.23|357.38|357.23|357.38|357.23|357.28|357.13|106
1630299000000|2021-08-30 04:50:00|357.33|357.18|357.48|357.33|357.48|357.33|357.33|357.18|55
1630299300000|2021-08-30 04:55:00|357.43|357.28|357.43|357.28|357.48|357.33|357.43|357.28|77
1630299600000|2021-08-30 05:00:00|357.38|357.23|357.58|357.43|357.63|357.48|357.33|357.13|140
1630299900000|2021-08-30 05:05:00|357.63|357.48|357.53|357.33|357.63|357.48|357.38|357.23|139
1630300200000|2021-08-30 05:10:00|357.48|357.38|357.53|357.38|357.53|357.38|357.43|357.28|50
1630300500000|2021-08-30 05:15:00|357.58|357.43|357.48|357.33|357.58|357.43|357.33|357.18|94
1630300800000|2021-08-30 05:20:00|357.53|357.38|357.48|357.33|357.58|357.38|357.48|357.33|60
1630301100000|2021-08-30 05:25:00|357.53|357.38|357.63|357.48|357.63|357.48|357.53|357.38|56
1630301400000|2021-08-30 05:30:00|357.68|357.43|357.58|357.43|357.68|357.43|357.48|357.33|85
1630301700000|2021-08-30 05:35:00|357.63|357.48|357.43|357.28|357.63|357.48|357.38|357.23|85
1630302000000|2021-08-30 05:40:00|357.48|357.33|357.53|357.38|357.58|357.43|357.48|357.33|91
1630302300000|2021-08-30 05:45:00|357.48|357.33|357.33|357.18|357.48|357.33|357.33|357.18|130
1630302600000|2021-08-30 05:50:00|357.38|357.23|357.43|357.28|357.48|357.33|357.28|357.13|132
1630302900000|2021-08-30 05:55:00|357.38|357.23|357.33|357.18|357.38|357.23|357.28|357.13|73
1630303200000|2021-08-30 06:00:00|357.38|357.23|357.33|357.13|357.43|357.28|357.28|357.13|89
1630303500000|2021-08-30 06:05:00|357.28|357.18|357.18|357.03|357.38|357.23|357.13|356.98|75
1630303800000|2021-08-30 06:10:00|357.13|356.98|357.18|357.03|357.23|357.08|357.08|356.93|106
1630304100000|2021-08-30 06:15:00|357.23|357.08|357.28|357.08|357.33|357.18|357.18|357.03|153
1630304400000|2021-08-30 06:20:00|357.23|357.13|357.28|357.13|357.33|357.18|357.23|357.08|90
1630304700000|2021-08-30 06:25:00|357.33|357.18|357.23|357.08|357.33|357.18|357.18|357.03|423
1630305000000|2021-08-30 06:30:00|357.28|357.13|357.23|357.08|357.28|357.13|357.18|357.03|127
1630305300000|2021-08-30 06:35:00|357.13|356.98|357.18|357.03|357.23|357.08|357.13|356.98|188
1630305600000|2021-08-30 06:40:00|357.23|356.98|357.13|356.98|357.23|357.03|357.13|356.98|163
1630305900000|2021-08-30 06:45:00|357.08|356.93|357.13|356.98|357.23|357.08|357.08|356.93|161
1630306200000|2021-08-30 06:50:00|357.18|357.03|357.13|356.98|357.23|357.08|357.08|356.93|184
1630306500000|2021-08-30 06:55:00|357.18|356.93|357.13|356.98|357.23|357.08|356.98|356.78|556
1630306800000|2021-08-30 07:00:00|357.18|357.03|357.28|357.13|357.33|357.18|357.18|357.03|165
1630307100000|2021-08-30 07:05:00|357.33|357.18|357.33|357.18|357.33|357.18|357.23|357.08|98
1630307400000|2021-08-30 07:10:00|357.28|357.13|357.03|356.88|357.28|357.13|357.03|356.88|214
1630307700000|2021-08-30 07:15:00|357.13|356.93|356.93|356.78|357.13|356.98|356.93|356.78|442
1630308000000|2021-08-30 07:20:00|356.98|356.83|357.23|357.08|357.23|357.08|356.98|356.83|278
1630308300000|2021-08-30 07:25:00|357.28|357.13|357.08|356.88|357.28|357.13|356.98|356.83|357
1630308600000|2021-08-30 07:30:00|357.03|356.93|357.03|356.88|357.13|356.98|356.98|356.83|181
1630308900000|2021-08-30 07:35:00|357.08|356.93|357.03|356.88|357.08|356.93|356.98|356.83|153
1630309200000|2021-08-30 07:40:00|357.08|356.93|356.93|356.78|357.13|356.98|356.93|356.78|487
1630309500000|2021-08-30 07:45:00|356.98|356.83|357.18|357.03|357.18|357.03|356.98|356.78|405
1630309800000|2021-08-30 07:50:00|357.23|357.08|357.23|357.08|357.28|357.13|357.13|356.98|306
1630310100000|2021-08-30 07:55:00|357.28|357.03|357.13|356.98|357.28|357.03|357.08|356.88|146
1630310400000|2021-08-30 08:00:00|357.18|357.03|357.18|357.03|357.18|357.03|357.08|356.93|158
1630310700000|2021-08-30 08:05:00|357.13|356.98|356.93|356.78|357.18|357.03|356.93|356.78|235
1630311000000|2021-08-30 08:10:00|356.98|356.83|357.28|357.13|357.28|357.13|356.93|356.83|195
1630311300000|2021-08-30 08:15:00|357.23|357.08|357.28|357.13|357.38|357.23|357.23|357.08|331
1630311600000|2021-08-30 08:20:00|357.23|357.08|357.33|357.18|357.38|357.23|357.23|357.08|109
1630311900000|2021-08-30 08:25:00|357.38|357.23|357.48|357.33|357.53|357.38|357.33|357.18|236
1630312200000|2021-08-30 08:30:00|357.53|357.28|357.43|357.28|357.53|357.33|357.33|357.18|272
1630312500000|2021-08-30 08:35:00|357.38|357.23|357.53|357.38|357.58|357.43|357.28|357.13|329
1630312800000|2021-08-30 08:40:00|357.58|357.43|357.48|357.33|357.68|357.53|357.48|357.33|209
1630313100000|2021-08-30 08:45:00|357.53|357.28|357.58|357.43|357.58|357.43|357.38|357.23|207
1630313400000|2021-08-30 08:50:00|357.63|357.48|357.78|357.63|357.78|357.63|357.58|357.48|325
1630313700000|2021-08-30 08:55:00|357.83|357.68|358.03|357.88|358.08|357.93|357.83|357.68|649
1630314000000|2021-08-30 09:00:00|358.08|357.93|357.78|357.58|358.08|357.93|357.58|357.38|719
1630314300000|2021-08-30 09:05:00|357.73|357.53|357.88|357.68|357.88|357.73|357.58|357.43|304
1630314600000|2021-08-30 09:10:00|357.83|357.73|357.88|357.73|357.88|357.73|357.83|357.68|142
1630314900000|2021-08-30 09:15:00|357.78|357.68|357.48|357.33|357.83|357.73|357.48|357.28|149
1630315200000|2021-08-30 09:20:00|357.83|357.23|357.83|357.23|357.83|357.23|357.73|357.13|0
1630315500000|2021-08-30 09:25:00|||||||||11
1630315800000|2021-08-30 09:30:00|357.73|357.13|357.83|357.23|357.83|357.23|357.73|357.13|0
1630316100000|2021-08-30 09:35:00|357.73|357.13|357.73|357.13|357.73|357.13|357.73|357.13|0
1630316400000|2021-08-30 09:40:00|357.83|357.23|357.83|357.23|357.83|357.23|357.83|357.23|0
1630316700000|2021-08-30 09:45:00|357.73|357.13|357.73|357.13|357.83|357.23|357.73|357.13|0
1630317000000|2021-08-30 09:50:00|357.28|357.08|357.18|357.03|357.28|357.13|357.13|356.98|59
1630317300000|2021-08-30 09:55:00|357.23|357.08|357.43|357.28|357.43|357.28|357.23|357.08|27
1630317600000|2021-08-30 10:00:00|357.48|357.33|357.33|357.18|357.53|357.38|357.33|357.13|41
1630317900000|2021-08-30 10:05:00|357.38|357.23|357.28|357.13|357.38|357.23|357.28|357.13|50
1630318200000|2021-08-30 10:10:00|357.23|357.08|357.18|357.03|357.23|357.08|357.18|357.03|35
1630318500000|2021-08-30 10:15:00|357.13|356.98|357.18|357.03|357.18|357.03|357.08|356.93|21
1630318800000|2021-08-30 10:20:00|357.23||357.18||357.23||357.18||30
1630319100000|2021-08-30 10:25:00|357.13|356.98|357.18|357.03|357.23|357.03|357.13|356.98|20
1630319400000|2021-08-30 10:30:00|357.23||357.18||357.23||357.18||6
1630319700000|2021-08-30 10:35:00|||||||||4
1630320000000|2021-08-30 10:40:00|357.13|356.98|357.23|357.03|357.23|357.08|357.13|356.98|7
1630320300000|2021-08-30 10:45:00|357.18|357.08|357.18|356.98|357.23|357.08|357.13|356.98|28
1630320600000|2021-08-30 10:50:00|357.13|357.03|357.18|357.03|357.18|357.03|357.13|356.98|6
1630320900000|2021-08-30 10:55:00|357.23|356.98|357.23|357.08|357.23|357.08|357.23|356.98|3
1630321200000|2021-08-30 11:00:00|357.18|357.03|357.18|357.03|357.23|357.08|357.18|356.98|4
1630321500000|2021-08-30 11:05:00|357.13|356.98|357.13|356.98|357.18|357.03|357.13|356.98|0
1630321800000|2021-08-30 11:10:00|357.18|357.03|357.18|357.03|357.18|357.03|357.13|356.98|1
1630322100000|2021-08-30 11:15:00||356.98||357.03||357.03||356.98|0
1630322400000|2021-08-30 11:20:00|357.23|357.08|357.18|357.03|357.23|357.08|357.18|357.03|3
1630322700000|2021-08-30 11:25:00|357.23|357.08|357.13|356.98|357.23|357.08|357.13|356.98|2
1630324200000|2021-08-30 11:50:00|357.08|356.93|357.13|356.98|357.13|356.98|357.08|356.93|7
1630324500000|2021-08-30 11:55:00||356.93||356.98||356.98||356.93|0
1630324800000|2021-08-30 12:00:00|357.18|357.03|357.18|357.03|357.23|357.03|357.18|356.98|2
1630325100000|2021-08-30 12:05:00|357.23|357.08|357.33|357.13|357.43|357.28|357.23|357.03|10
1630325400000|2021-08-30 12:10:00|357.28|357.18|357.28|357.13|357.38|357.18|357.28|357.13|5
1630325700000|2021-08-30 12:15:00|357.23|357.08|357.23|357.08|357.23|357.08|357.23|357.08|1
1630326000000|2021-08-30 12:20:00|357.18|357.03|357.38|357.23|357.38|357.23|357.18|356.98|10
1630326300000|2021-08-30 12:25:00|357.33|357.18|357.28|357.13|357.33|357.18|357.28|357.13|5
1630326600000|2021-08-30 12:30:00|357.23|357.08|357.23|357.08|357.28|357.08|357.18|357.03|2
1630326900000|2021-08-30 12:35:00|357.18|357.03|357.28|357.08|357.28|357.13|357.18|357.03|4
1630327200000|2021-08-30 12:40:00|357.23|357.13|357.28|357.13|357.28|357.13|357.23|357.08|1
1630327500000|2021-08-30 12:45:00|357.23|357.08|357.33|357.13|357.33|357.18|357.23|357.03|8
1630327800000|2021-08-30 12:50:00|357.28|357.18|357.33|357.18|357.33|357.18|357.28|357.13|1
1630328100000|2021-08-30 12:55:00|357.38|357.13|357.28|357.13|357.38|357.18|357.28|357.13|8
1630328400000|2021-08-30 13:00:00|357.33|357.08|357.33|357.18|357.38|357.18|357.18|357.03|8
1630328700000|2021-08-30 13:05:00|357.38|357.13|357.28|357.13|357.38|357.18|357.28|357.13|4
1630329000000|2021-08-30 13:10:00|357.33|357.18|357.38|357.18|357.38|357.18|357.28|357.13|6
1630329300000|2021-08-30 13:15:00|357.33|357.13|357.28|357.13|357.38|357.13|357.28|357.08|3
1630329600000|2021-08-30 13:20:00|357.33|357.18|357.38|357.18|357.38|357.18|357.28|357.18|2
1630329900000|2021-08-30 13:25:00|357.33|357.23|357.38|357.23|357.38|357.23|357.33|357.18|4
1630330200000|2021-08-30 13:30:00|357.33|357.18|357.28|357.13|357.38|357.23|357.18|357.03|80
1630330500000|2021-08-30 13:35:00|357.23|357.08|357.13|356.98|357.33|357.13|357.08|356.93|97
1630330800000|2021-08-30 13:40:00|357.08|356.93|356.83|356.63|357.13|356.93|356.83|356.63|100
1630331100000|2021-08-30 13:45:00|356.78|356.58|356.88|356.73|356.93|356.78|356.73|356.58|48
1630331400000|2021-08-30 13:50:00|356.83|356.68|356.98|356.78|356.98|356.83|356.73|356.58|82
1630331700000|2021-08-30 13:55:00|356.93|356.73|357.03|356.78|357.08|356.93|356.88|356.73|55
1630332000000|2021-08-30 14:00:00|357.08|356.73|356.93|356.78|357.08|356.93|356.88|356.73|19
1630332300000|2021-08-30 14:05:00|356.98|356.73|356.93|356.78|357.08|356.88|356.88|356.73|9
1630332600000|2021-08-30 14:10:00|356.98|356.83|356.78|356.63|356.98|356.83|356.73|356.58|93
1630332900000|2021-08-30 14:15:00|356.83|356.68|356.93|356.78|356.93|356.78|356.73|356.53|60
1630333200000|2021-08-30 14:20:00|356.98|356.83|357.03|356.83|357.03|356.83|356.83|356.68|26
1630333500000|2021-08-30 14:25:00|356.98|356.88|356.93|356.78|357.08|356.88|356.88|356.73|30
1630333800000|2021-08-30 14:30:00|356.98|356.83|357.08|356.93|357.13|356.98|356.93|356.83|23
1630334100000|2021-08-30 14:35:00|357.13|356.88|357.13|356.98|357.13|356.98|356.98|356.83|14
1630334400000|2021-08-30 14:40:00|357.18|356.93|357.18|357.03|357.28|357.13|357.18|356.93|27
1630334700000|2021-08-30 14:45:00|357.13|356.98|357.13|356.98|357.18|357.03|357.08|356.93|7
1630335000000|2021-08-30 14:50:00|357.08|356.93|357.03|356.88|357.13|356.98|357.03|356.83|22
1630335300000|2021-08-30 14:55:00|357.08|356.83|357.03|356.88|357.08|356.88|356.93|356.78|25
1630335600000|2021-08-30 15:00:00|357.08|356.93|357.03|356.88|357.13|356.98|356.98|356.83|43
1630335900000|2021-08-30 15:05:00|357.08|356.93|357.13|356.98|357.18|357.03|357.08|356.93|10
1630336200000|2021-08-30 15:10:00|357.18|357.03|357.28|357.08|357.28|357.13|357.18|356.98|22
1630336500000|2021-08-30 15:15:00|357.23|357.13|357.13|356.98|357.28|357.13|357.13|356.98|7
1630336800000|2021-08-30 15:20:00|357.18|357.03|357.18|357.03|357.23|357.08|357.13|356.98|10
1630337100000|2021-08-30 15:25:00|357.23|357.08|357.23|357.08|357.33|357.13|357.23|357.03|15
1630337400000|2021-08-30 15:30:00|357.28|357.13|357.28|357.13|357.33|357.13|357.23|357.08|8
1630337700000|2021-08-30 15:35:00|357.33|357.18|357.33|357.18|357.33|357.18|357.28|357.18|11
1630338000000|2021-08-30 15:40:00|357.28|357.13|357.33|357.18|357.33|357.18|357.23|357.08|20
1630338300000|2021-08-30 15:45:00|357.28|357.13|357.23|357.03|357.33|357.18|357.18|357.03|14
1630338600000|2021-08-30 15:50:00|357.18|357.08|357.23|357.08|357.23|357.08|357.18|357.03|2
1630338900000|2021-08-30 15:55:00|357.28|357.13|357.28|357.08|357.33|357.13|357.23|357.08|6
1630339200000|2021-08-30 16:00:00|357.23|357.13|357.23|357.08|357.28|357.13|357.18|357.03|2
1630339500000|2021-08-30 16:05:00|357.28|357.03|357.18|357.03|357.28|357.08|357.13|356.98|5
1630339800000|2021-08-30 16:10:00|357.23|356.98|357.18|357.03|357.23|357.03|357.13|356.98|4
1630340100000|2021-08-30 16:15:00|357.23|356.98|357.28|357.13|357.28|357.13|357.18|356.98|12
1630340400000|2021-08-30 16:20:00|357.33|357.08|357.33|357.18|357.33|357.18|357.28|357.08|14
1630340700000|2021-08-30 16:25:00|357.38|357.13|357.33|357.13|357.38|357.18|357.28|357.13|7
1630341000000|2021-08-30 16:30:00|357.28|357.18|357.28|357.13|357.33|357.18|357.28|357.13|2
1630341300000|2021-08-30 16:35:00|357.33|357.18|357.33|357.18|357.38|357.18|357.28|357.13|9
1630341600000|2021-08-30 16:40:00|357.38|357.13|357.28|357.08|357.38|357.18|357.28|357.08|10
1630341900000|2021-08-30 16:45:00|357.23|357.03|357.23|357.08|357.23|357.08|357.23|357.03|0
1630342200000|2021-08-30 16:50:00|357.28|357.13|357.28|357.08|357.28|357.13|357.18|357.03|15
1630342500000|2021-08-30 16:55:00|357.23|357.13|357.28|357.08|357.28|357.13|357.23|357.03|2
1630342800000|2021-08-30 17:00:00|357.23|357.13|357.23|357.08|357.28|357.13|357.23|357.03|4
1630343100000|2021-08-30 17:05:00|357.18|357.03|357.38|357.18|357.38|357.18|357.18|357.03|40
1630343400000|2021-08-30 17:10:00|357.33|357.13|357.33|357.13|357.38|357.18|357.28|357.13|7
1630343700000|2021-08-30 17:15:00|357.28|357.18|357.23|357.08|357.33|357.18|357.23|357.03|4
1630344000000|2021-08-30 17:20:00|357.28|357.03|357.23|357.08|357.28|357.08|357.23|357.03|1
1630344300000|2021-08-30 17:25:00||357.03||357.08||357.08||357.03|1
1630344600000|2021-08-30 17:30:00|357.18|357.03|357.23|357.08|357.23|357.08|357.18|357.03|10
1630344900000|2021-08-30 17:35:00|357.18|357.03|357.18|356.98|357.18|357.03|357.08|356.93|33
1630345200000|2021-08-30 17:40:00|357.23|357.03|357.23|357.03|357.23|357.03|357.23|357.03|0
1630345500000|2021-08-30 17:45:00|357.28|357.08|357.23|357.08|357.28|357.08|357.23|357.03|1
1630345800000|2021-08-30 17:50:00|357.28|357.03|357.28|357.08|357.28|357.08|357.23|357.03|1
1630346100000|2021-08-30 17:55:00|357.23|357.03|357.28|357.08|357.28|357.08|357.23|357.03|0
1630346400000|2021-08-30 18:00:00|357.23|357.03|357.23|357.08|357.33|357.13|357.18|357.03|31
1630346700000|2021-08-30 18:05:00|357.28|357.03|357.13|356.93|357.28|357.03|357.08|356.93|54
1630347000000|2021-08-30 18:10:00|357.03|356.88|357.08|356.93|357.18|356.98|357.03|356.88|17
1630347300000|2021-08-30 18:15:00|357.13|356.88|357.03|356.88|357.13|356.98|357.03|356.88|7
1630347600000|2021-08-30 18:20:00|357.08|356.93|357.08|356.88|357.13|356.93|357.03|356.88|5
1630347900000|2021-08-30 18:25:00|357.03|356.93|357.18|356.98|357.18|356.98|357.03|356.88|1
1630348200000|2021-08-30 18:30:00|357.13||357.13||357.18||357.13||0
1630348500000|2021-08-30 18:35:00|357.18|356.93|357.08|356.93|357.18|356.93|357.08|356.88|3
1630348800000|2021-08-30 18:40:00|357.13|356.98|357.08|356.93|357.18|356.98|357.08|356.93|1
1630349100000|2021-08-30 18:45:00|357.13|356.98|357.18|356.98|357.18|356.98|357.08|356.93|2
1630349400000|2021-08-30 18:50:00|357.13|356.93|357.18|356.98|357.18|356.98|357.13|356.93|1
1630349700000|2021-08-30 18:55:00|357.23|357.03|357.28|357.03|357.28|357.08|357.18|356.98|5
1630350000000|2021-08-30 19:00:00|357.23|356.98|357.23|356.98|357.28|357.03|357.23|356.98|0
1630350300000|2021-08-30 19:05:00|357.18|357.03|357.23|356.98|357.23|357.03|357.18|356.98|1
1630350600000|2021-08-30 19:10:00|357.18|357.03|357.18|356.98|357.23|357.03|357.18|356.98|10
1630350900000|2021-08-30 19:15:00|357.23||357.18||357.23||357.18||2
1630351200000|2021-08-30 19:20:00|357.23|357.03|357.18|356.98|357.23|357.03|357.18|356.98|0
1630351500000|2021-08-30 19:25:00|357.23|356.93|357.18|356.93|357.23|356.98|357.18|356.93|1
1630351800000|2021-08-30 19:30:00|357.23|356.98|357.23|356.98|357.23|357.03|357.18|356.98|1
1630352100000|2021-08-30 19:35:00|357.18|356.93|357.13|356.93|357.23|356.93|357.13|356.93|0
1630352400000|2021-08-30 19:40:00|357.08|356.98|357.03|356.88|357.18|356.98|357.03|356.88|3
1630352700000|2021-08-30 19:45:00|357.08|356.83|357.08|356.93|357.13|356.93|357.03|356.83|3
1630353000000|2021-08-30 19:50:00|357.03|356.88|357.08|356.93|357.08|356.93|357.03|356.83|3
1630353300000|2021-08-30 19:55:00|357.13|356.98|357.18|356.98|357.18|356.98|357.08|356.88|12
1630353600000|2021-08-30 20:00:00|357.13|356.93|357.08|356.93|357.18|356.93|357.03|356.88|12
1630353900000|2021-08-30 20:05:00|357.13|356.88|357.08|356.88|357.13|356.98|357.08|356.88|2
1630354200000|2021-08-30 20:10:00||356.93||356.88||356.93||356.88|0
1630354500000|2021-08-30 20:15:00||356.93||356.88||356.93||356.88|0
1630354800000|2021-08-30 20:20:00|357.03|356.93|357.08|356.88|357.08|356.93|357.03|356.88|0
1630355100000|2021-08-30 20:25:00|357.03||357.08||357.08||357.03||0
1630355400000|2021-08-30 20:30:00|357.03||357.08||357.08||357.03||0
1630355700000|2021-08-30 20:35:00|357.03|356.93|357.08|356.88|357.08|356.93|357.03|356.88|0
1630356000000|2021-08-30 20:40:00|357.03|356.93|357.03|356.88|357.08|356.93|357.03|356.88|1
1630356300000|2021-08-30 20:45:00|||||||||2
1630356600000|2021-08-30 20:50:00|356.98|356.83|357.08|356.88|357.08|356.93|356.98|356.83|13
1630356900000|2021-08-30 20:55:00|357.13|356.93|357.18|356.93|357.23|356.93|357.13|356.88|4
1630357200000|2021-08-30 21:00:00|357.23|356.88|357.28|356.78|357.28|356.88|357.23|356.78|0
1630357800000|2021-08-30 21:10:00|357.23|356.68|357.23|356.63|357.28|356.68|357.23|356.58|3
1630360800000|2021-08-30 22:00:00|357.13|356.53|357.23|356.63|357.23|356.63|357.13|356.53|0
1630361100000|2021-08-30 22:05:00|357.13|356.53|357.13|356.53|357.23|356.63|357.13|356.53|0
1630361400000|2021-08-30 22:10:00|357.23|356.63|357.23|356.63|357.23|356.63|357.23|356.63|0
1630361700000|2021-08-30 22:15:00|357.33|356.73|357.33|356.73|357.33|356.73|357.23|356.63|0
1630362000000|2021-08-30 22:20:00|357.23|356.63|357.23|356.63|357.33|356.73|357.23|356.63|0
1630364400000|2021-08-30 23:00:00|357.33|356.73|357.33|356.73|357.33|356.73|357.33|356.73|0
1630364700000|2021-08-30 23:05:00|357.23|356.63|357.23|356.63|357.33|356.73|357.23|356.63|0
1630365900000|2021-08-30 23:25:00|357.13|356.53|357.23|356.63|357.23|356.63|357.13|356.53|0
1630366200000|2021-08-30 23:30:00|357.13|356.53|357.23|356.63|357.23|356.63|357.13|356.53|0
1630366800000|2021-08-30 23:40:00|357.13|356.53|357.13|356.53|357.13|356.53|357.13|356.53|0
1630367100000|2021-08-30 23:45:00|357.03|356.43|357.13|356.53|357.13|356.53|357.03|356.43|0
1630367400000|2021-08-30 23:50:00|357.03|356.43|357.13|356.53|357.13|356.53|357.03|356.43|0
1630368000000|2021-08-31 00:00:00|357.03|356.43|357.03|356.43|357.13|356.53|357.03|356.43|0
1630368300000|2021-08-31 00:05:00|357.13|356.53|357.13|356.53|357.23|356.63|357.03|356.43|0
1630368600000|2021-08-31 00:10:00|357.03|356.43|357.13|356.53|357.13|356.53|357.03|356.43|0
1630368900000|2021-08-31 00:15:00|357.03|356.43|357.13|356.53|357.13|356.53|357.03|356.43|0
1630369500000|2021-08-31 00:25:00|357.03|356.43|356.73|356.13|357.03|356.43|356.63|356.03|0
1630369800000|2021-08-31 00:30:00|356.98|356.73|356.38|356.23|356.98|356.78|356.33|356.13|266
1630370100000|2021-08-31 00:35:00|356.33|356.18|355.98|355.83|356.33|356.18|355.73|355.58|325
1630370400000|2021-08-31 00:40:00|356.03|355.88|355.88|355.73|356.08|355.93|355.78|355.63|189
1630370700000|2021-08-31 00:45:00|355.93|355.78|355.53|355.28|356.08|355.93|355.13|354.98|458
1630371000000|2021-08-31 00:50:00|355.48|355.33|355.48|355.33|355.58|355.38|355.28|355.08|286
1630371300000|2021-08-31 00:55:00|355.43|355.28|355.08|354.88|355.63|355.48|354.98|354.83|328
1630371600000|2021-08-31 01:00:00|355.03|354.83|354.73|354.58|355.33|355.08|354.63|354.43|606
1630371900000|2021-08-31 01:05:00|354.68|354.53|354.73|354.53|355.23|354.98|354.68|354.53|270
1630372200000|2021-08-31 01:10:00|354.68|354.48|354.83|354.63|354.83|354.63|354.38|354.23|286
1630372500000|2021-08-31 01:15:00|354.78|354.58|354.03|353.83|354.78|354.58|353.98|353.83|552
1630372800000|2021-08-31 01:20:00|353.98|353.88|353.58|353.43|354.03|353.88|353.38|353.18|906
1630373100000|2021-08-31 01:25:00|353.53|353.38|353.38|353.18|353.58|353.43|353.13|352.98|499
1630373400000|2021-08-31 01:30:00|353.33|353.13|352.83|352.68|353.33|353.18|352.08|351.93|1164
1630373700000|2021-08-31 01:35:00|352.78|352.63|353.28|353.13|353.38|353.23|352.63|352.43|438
1630374000000|2021-08-31 01:40:00|353.23|353.08|352.73|352.58|353.28|353.13|352.73|352.58|341
1630374300000|2021-08-31 01:45:00|352.68|352.53|352.53|352.38|352.83|352.63|352.53|352.33|407
1630374600000|2021-08-31 01:50:00|352.48|352.33|352.53|352.38|352.58|352.43|352.38|352.18|417
1630374900000|2021-08-31 01:55:00|352.48|352.33|352.83|352.63|352.88|352.73|352.38|352.23|329
1630375200000|2021-08-31 02:00:00|352.78|352.58|352.53|352.38|352.83|352.68|352.33|352.18|345
1630375500000|2021-08-31 02:05:00|352.48|352.33|353.18|353.03|353.18|353.03|352.33|352.18|331
1630375800000|2021-08-31 02:10:00|353.13|352.98|353.18|352.98|353.43|353.28|353.08|352.93|298
1630376100000|2021-08-31 02:15:00|353.13|352.93|352.98|352.83|353.13|352.98|352.88|352.73|212
1630376400000|2021-08-31 02:20:00|353.03|352.78|353.08|352.93|353.13|352.98|352.88|352.73|171
1630376700000|2021-08-31 02:25:00|353.13|352.98|353.38|353.23|353.43|353.28|353.03|352.88|189
1630377000000|2021-08-31 02:30:00|353.33|353.18|353.03|352.88|353.33|353.18|352.98|352.83|186
1630377300000|2021-08-31 02:35:00|352.98|352.83|352.58|352.43|352.98|352.83|352.53|352.38|270
1630377600000|2021-08-31 02:40:00|352.53|352.38|352.63|352.48|352.78|352.63|352.43|352.28|332
1630377900000|2021-08-31 02:45:00|352.58|352.43|352.68|352.53|352.83|352.68|352.53|352.38|337
1630378200000|2021-08-31 02:50:00|352.63|352.48|353.03|352.88|353.08|352.93|352.58|352.43|296
1630378500000|2021-08-31 02:55:00|353.08|352.93|353.13|352.98|353.18|353.03|352.93|352.78|210
1630378800000|2021-08-31 03:00:00|353.08|352.93|353.18|353.03|353.23|353.08|353.03|352.88|237
1630379100000|2021-08-31 03:05:00|353.13|352.98|353.28|353.13|353.28|353.13|353.03|352.88|255
1630379400000|2021-08-31 03:10:00|353.33|353.18|353.23|353.08|353.43|353.28|353.23|353.08|360
1630379700000|2021-08-31 03:15:00|353.28|353.13|353.28|353.08|353.33|353.18|353.18|353.03|254
1630380000000|2021-08-31 03:20:00|353.23|353.03|353.03|352.88|353.23|353.08|353.03|352.88|403
1630380300000|2021-08-31 03:25:00|353.08|352.93|352.73|352.58|353.08|352.93|352.73|352.58|506
1630380600000|2021-08-31 03:30:00|352.68|352.53|352.48|352.33|352.68|352.53|352.38|352.23|573
1630380900000|2021-08-31 03:35:00|352.43|352.28|351.98|351.83|352.43|352.28|351.98|351.83|585
1630381200000|2021-08-31 03:40:00|351.93|351.78|351.58|351.43|351.93|351.78|351.58|351.43|960
1630381500000|2021-08-31 03:45:00|351.63|351.48|351.38|351.23|351.63|351.48|351.38|351.23|547
1630381800000|2021-08-31 03:50:00|351.43|351.28|351.68|351.53|351.78|351.58|351.43|351.28|756
1630382100000|2021-08-31 03:55:00|351.73|351.48|351.78|351.63|351.83|351.68|351.63|351.48|365
1630382400000|2021-08-31 04:00:00|351.73|351.58|351.13|350.98|351.73|351.58|351.03|350.88|472
1630382700000|2021-08-31 04:05:00|351.18|351.03|351.08|350.93|351.28|351.13|351.03|350.88|313
1630383000000|2021-08-31 04:10:00|351.03|350.88|350.93|350.78|351.08|350.93|350.88|350.73|398
1630383300000|2021-08-31 04:15:00|350.98|350.83|351.23|351.08|351.28|351.13|350.93|350.78|239
1630383600000|2021-08-31 04:20:00|351.28|351.13|350.83|350.68|351.33|351.18|350.78|350.63|374
1630383900000|2021-08-31 04:25:00|350.78|350.63|350.58|350.43|350.78|350.63|350.58|350.43|558
1630384200000|2021-08-31 04:30:00|350.63|350.48|350.33|350.18|350.73|350.58|350.33|350.18|709
1630384500000|2021-08-31 04:35:00|350.28|350.13|350.33|350.18|350.38|350.18|350.23|350.08|670
1630384800000|2021-08-31 04:40:00|350.38|350.08|350.38|350.23|350.43|350.28|350.13|349.98|1003
1630385100000|2021-08-31 04:45:00|350.43|350.28|350.53|350.38|350.58|350.43|350.28|350.13|759
1630385400000|2021-08-31 04:50:00|350.48|350.33|350.28|350.13|350.53|350.38|350.28|350.13|322
1630385700000|2021-08-31 04:55:00|350.23|350.08|350.63|350.43|350.63|350.48|350.23|350.08|480
1630386000000|2021-08-31 05:00:00|350.58|350.73|351.43|351.28|351.43|351.28|350.58|350.63|923
1630386300000|2021-08-31 05:05:00|351.38|351.23|351.08|350.88|351.48|351.33|350.83|350.68|834
1630386600000|2021-08-31 05:10:00|351.03|350.93|350.83|350.63|351.28|351.08|350.78|350.63|428
1630386900000|2021-08-31 05:15:00|350.88|350.68|351.18|351.03|351.23|351.03|350.88|350.68|454
1630387200000|2021-08-31 05:20:00|351.13|350.98|351.18|351.03|351.38|351.23|351.13|350.98|401
1630387500000|2021-08-31 05:25:00|351.23|351.08|351.43|351.28|351.43|351.28|351.13|350.93|416
1630387800000|2021-08-31 05:30:00|351.48|351.33|351.73|351.58|351.73|351.58|351.28|351.13|466
1630388100000|2021-08-31 05:35:00|351.68|351.53|351.98|351.78|352.03|351.83|351.68|351.53|299
1630388400000|2021-08-31 05:40:00|352.03|351.83|352.13|351.98|352.33|352.18|351.93|351.78|453
1630388700000|2021-08-31 05:45:00|352.08|351.93|352.33|352.18|352.38|352.18|352.08|351.93|193
1630389000000|2021-08-31 05:50:00|352.28|352.13|351.88|351.73|352.93|352.78|351.88|351.73|482
1630389300000|2021-08-31 05:55:00|351.93|351.78|352.28|352.08|352.38|352.18|351.88|351.68|278
1630389600000|2021-08-31 06:00:00|352.23|352.13|352.23|352.08|352.28|352.13|352.03|351.88|172
1630389900000|2021-08-31 06:05:00|352.18|352.03|352.38|352.23|352.43|352.23|352.13|351.98|245
1630390200000|2021-08-31 06:10:00|352.33|352.18|352.58|352.43|352.58|352.43|352.23|352.08|225
1630390500000|2021-08-31 06:15:00|352.63|352.38|352.78|352.63|352.78|352.63|352.58|352.38|193
1630390800000|2021-08-31 06:20:00|352.83|352.68|352.78|352.63|352.83|352.68|352.63|352.48|144
1630391100000|2021-08-31 06:25:00|352.73|352.58|352.48|352.33|352.78|352.63|352.43|352.28|186
1630391400000|2021-08-31 06:30:00|352.53|352.38|352.63|352.48|352.73|352.53|352.48|352.33|220
1630391700000|2021-08-31 06:35:00|352.68|352.53|352.98|352.83|353.03|352.83|352.63|352.48|285
1630392000000|2021-08-31 06:40:00|352.93|352.78|352.93|352.78|352.98|352.83|352.68|352.48|281
1630392300000|2021-08-31 06:45:00|352.88|352.73|353.18|353.03|353.18|353.03|352.78|352.63|296
1630392600000|2021-08-31 06:50:00|353.23|353.08|353.48|353.33|353.58|353.43|353.23|353.08|275
1630392900000|2021-08-31 06:55:00|353.53|353.28|353.13|352.98|353.53|353.33|353.13|352.98|316
1630393200000|2021-08-31 07:00:00|353.08|352.93|352.83|352.63|353.18|353.03|352.68|352.48|481
1630393500000|2021-08-31 07:05:00|352.78|352.68|352.93|352.73|353.08|352.93|352.78|352.68|271
1630393800000|2021-08-31 07:10:00|352.88|352.78|352.53|352.38|352.93|352.78|352.48|352.33|404
1630394100000|2021-08-31 07:15:00|352.58|352.43|352.83|352.63|352.83|352.63|352.53|352.38|272
1630394400000|2021-08-31 07:20:00|352.78|352.58|352.63|352.48|352.88|352.73|352.63|352.48|244
1630394700000|2021-08-31 07:25:00|352.68|352.53|352.53|352.33|352.68|352.53|352.43|352.28|361
1630395000000|2021-08-31 07:30:00|352.58|352.38|352.53|352.38|352.68|352.53|352.48|352.33|245
1630395300000|2021-08-31 07:35:00|352.58|352.43|352.38|352.23|352.63|352.43|352.38|352.23|215
1630395600000|2021-08-31 07:40:00|352.43|352.28|352.23|352.08|352.43|352.28|352.23|352.08|320
1630395900000|2021-08-31 07:45:00|352.18|352.03|352.13|351.98|352.28|352.13|352.08|351.93|312
1630396200000|2021-08-31 07:50:00|352.08|351.93|352.03|351.88|352.08|351.93|351.98|351.83|219
1630396500000|2021-08-31 07:55:00|352.08|351.93|352.08|351.93|352.08|351.93|351.73|351.58|292
1630396800000|2021-08-31 08:00:00|352.03|351.88|352.08|351.93|352.18|351.98|351.83|351.68|232
1630397100000|2021-08-31 08:05:00|352.18|352.03|352.43|352.28|352.48|352.33|352.18|351.98|301
1630397400000|2021-08-31 08:10:00|352.38|352.23|352.23|352.08|352.48|352.33|352.23|352.08|216
1630397700000|2021-08-31 08:15:00|352.28|352.13|352.38|352.23|352.43|352.28|352.13|351.98|347
1630398000000|2021-08-31 08:20:00|352.43|352.28|352.43|352.28|352.48|352.33|352.28|352.08|297
1630398300000|2021-08-31 08:25:00|352.48|352.33|352.73|352.53|352.83|352.68|352.43|352.33|511
1630398600000|2021-08-31 08:30:00|352.78|352.58|352.73|352.58|352.83|352.68|352.63|352.43|509
1630398900000|2021-08-31 08:35:00|352.78|352.63|352.88|352.73|352.98|352.78|352.73|352.58|506
1630399200000|2021-08-31 08:40:00|352.83|352.68|353.13|352.93|353.18|353.03|352.83|352.68|499
1630399500000|2021-08-31 08:45:00|353.08|352.98|353.38|353.23|353.43|353.23|353.08|352.98|469
1630399800000|2021-08-31 08:50:00|353.43|353.18|353.33|353.18|353.43|353.28|353.28|353.13|578
1630400100000|2021-08-31 08:55:00|353.38|353.23|353.53|353.38|353.73|353.58|353.38|353.23|773
1630400400000|2021-08-31 09:00:00|353.58|353.43|352.98|352.78|353.93|353.73|352.68|352.53|2549
1630400700000|2021-08-31 09:05:00|352.93|352.68|352.83|352.68|353.23|353.08|352.73|352.58|879
1630401000000|2021-08-31 09:10:00|352.88|352.78|353.13|352.93|353.13|352.98|352.83|352.78|297
1630401300000|2021-08-31 09:15:00|353.08|352.83|352.58|352.38|353.08|352.88|352.53|352.28|577
1630401600000|2021-08-31 09:20:00|352.83|352.23|352.83|352.23|352.83|352.23|352.73|352.13|0
1630401900000|2021-08-31 09:25:00|||||||||30
1630402200000|2021-08-31 09:30:00|352.73|352.13|352.83|352.23|352.83|352.23|352.73|352.13|0
1630402500000|2021-08-31 09:35:00|352.73|352.13|352.73|352.13|352.83|352.23|352.73|352.13|0
1630402800000|2021-08-31 09:40:00|352.83|352.23|352.73|352.13|352.83|352.23|352.73|352.13|0
1630403100000|2021-08-31 09:45:00|352.63|352.03|352.63|352.03|352.63|352.03|352.63|352.03|0
1630403400000|2021-08-31 09:50:00|352.48|352.23|352.73|352.58|352.73|352.58|352.43|352.13|69
1630403700000|2021-08-31 09:55:00|352.78|352.63|352.88|352.73|352.93|352.73|352.78|352.63|128
1630404000000|2021-08-31 10:00:00|352.93|352.78|352.93|352.78|352.98|352.78|352.88|352.73|150
1630404300000|2021-08-31 10:05:00|352.98|352.83|352.88|352.68|353.03|352.88|352.88|352.68|46
1630404600000|2021-08-31 10:10:00|352.83|352.73|352.88|352.73|352.93|352.78|352.83|352.63|15
1630404900000|2021-08-31 10:15:00|352.83|352.68|352.88|352.73|352.88|352.73|352.83|352.63|12
1630405200000|2021-08-31 10:20:00|352.83|352.68|352.78|352.63|352.88|352.73|352.78|352.58|6
1630405500000|2021-08-31 10:25:00|352.73|352.58|352.68|352.53|352.73|352.63|352.58|352.43|15
1630405800000|2021-08-31 10:30:00|352.63|352.48|352.53|352.38|352.63|352.48|352.48|352.33|6
1630406100000|2021-08-31 10:35:00|352.48|352.33|352.23|352.08|352.53|352.38|352.18|352.03|106
1630406400000|2021-08-31 10:40:00|352.28|352.03|352.38|352.23|352.53|352.33|352.18|352.03|57
1630406700000|2021-08-31 10:45:00|352.33|352.18|352.18|352.03|352.33|352.23|351.93|351.78|106
1630407000000|2021-08-31 10:50:00|352.13|351.98|351.98|351.83|352.18|351.98|351.83|351.68|88
1630407300000|2021-08-31 10:55:00|351.93|351.78|351.98|351.78|351.98|351.78|351.78|351.63|99
1630407600000|2021-08-31 11:00:00|351.93|351.73|351.98|351.83|352.03|351.83|351.68|351.53|56
1630407900000|2021-08-31 11:05:00|351.93|351.78|352.03|351.88|352.03|351.88|351.88|351.68|60
1630408200000|2021-08-31 11:10:00|351.98|351.83|351.98|351.78|352.03|351.83|351.93|351.73|17
1630408500000|2021-08-31 11:15:00|351.93|351.73|352.03|351.88|352.08|351.88|351.88|351.73|13
1630408800000|2021-08-31 11:20:00|351.98|351.83|351.93|351.78|352.08|351.88|351.88|351.73|13
1630409100000|2021-08-31 11:25:00|351.88|351.73|351.93|351.78|352.03|351.83|351.78|351.63|24
1630409400000|2021-08-31 11:30:00|351.88|351.73|351.83|351.68|351.88|351.78|351.78|351.63|11
1630409700000|2021-08-31 11:35:00|351.88|351.73|351.88|351.73|351.93|351.78|351.83|351.68|14
1630410000000|2021-08-31 11:40:00|351.83|351.68|351.93|351.78|351.98|351.78|351.83|351.68|6
1630410300000|2021-08-31 11:45:00|351.88|351.73|351.78|351.63|351.88|351.73|351.73|351.58|17
1630410600000|2021-08-31 11:50:00|351.73|351.58|351.73|351.58|351.78|351.63|351.68|351.53|34
1630410900000|2021-08-31 11:55:00|351.78|351.63|351.83|351.68|351.83|351.68|351.73|351.58|37
1630411200000|2021-08-31 12:00:00|351.78|351.63|351.83|351.68|351.88|351.73|351.73|351.58|30
1630411500000|2021-08-31 12:05:00|351.78|351.63|351.83|351.68|351.88|351.73|351.78|351.63|25
1630411800000|2021-08-31 12:10:00|351.88|351.73|351.83|351.63|351.88|351.73|351.73|351.58|22
1630412100000|2021-08-31 12:15:00|351.78|351.68|351.68|351.53|351.83|351.68|351.63|351.48|25
1630412400000|2021-08-31 12:20:00|351.63|351.48|351.53|351.38|351.68|351.53|351.48|351.33|51
1630412700000|2021-08-31 12:25:00|351.58|351.33|351.58|351.33|351.63|351.43|351.48|351.33|41
1630413000000|2021-08-31 12:30:00|351.53|351.38|351.83|351.68|351.83|351.68|351.53|351.33|25
1630413300000|2021-08-31 12:35:00|351.88|351.73|351.78|351.63|351.88|351.73|351.68|351.48|30
1630413600000|2021-08-31 12:40:00|351.83|351.68|351.78|351.63|351.98|351.83|351.78|351.63|47
1630413900000|2021-08-31 12:45:00|351.83|351.68|351.83|351.68|351.88|351.73|351.78|351.68|13
1630414200000|2021-08-31 12:50:00|351.78|351.63|351.83|351.68|351.88|351.73|351.73|351.58|12
1630414500000|2021-08-31 12:55:00|351.88|351.73|351.88|351.73|351.93|351.78|351.73|351.58|17
1630414800000|2021-08-31 13:00:00|351.93|351.78|351.73|351.58|351.93|351.78|351.73|351.58|24
1630415100000|2021-08-31 13:05:00|351.68|351.53|351.63|351.48|351.73|351.58|351.63|351.48|70
1630415400000|2021-08-31 13:10:00|351.68|351.53|351.73|351.58|351.73|351.58|351.68|351.53|55
1630415700000|2021-08-31 13:15:00|351.78|351.63|351.83|351.68|351.93|351.78|351.73|351.58|64
1630416000000|2021-08-31 13:20:00|351.78|351.63|351.83|351.68|351.83|351.68|351.73|351.58|38
1630416300000|2021-08-31 13:25:00|351.88|351.63|351.83|351.68|351.88|351.73|351.78|351.63|42
1630416600000|2021-08-31 13:30:00|351.78|351.63|352.08|351.93|352.08|351.93|351.68|351.53|133
1630416900000|2021-08-31 13:35:00|352.03|351.88|351.98|351.83|352.13|351.98|351.93|351.78|83
1630417200000|2021-08-31 13:40:00|351.93|351.78|351.93|351.78|352.13|351.93|351.88|351.73|45
1630417500000|2021-08-31 13:45:00|351.88|351.73|352.08|351.93|352.08|351.93|351.88|351.73|72
1630417800000|2021-08-31 13:50:00|351.93|351.88|351.63|351.48|351.98|351.88|351.63|351.48|44
1630418100000|2021-08-31 13:55:00|351.58|351.43|351.53|351.38|351.78|351.58|351.53|351.38|37
1630418400000|2021-08-31 14:00:00|351.48|351.28|351.58|351.38|351.73|351.53|351.43|351.28|14
1630418700000|2021-08-31 14:05:00|351.53|351.33|351.73|351.53|351.78|351.58|351.53|351.33|15
1630419000000|2021-08-31 14:10:00|351.68|351.48|351.73|351.53|351.73|351.53|351.58|351.43|14
1630419300000|2021-08-31 14:15:00|351.68|351.58|351.83|351.68|351.88|351.68|351.63|351.48|10
1630419600000|2021-08-31 14:20:00|351.88|351.63|351.83|351.63|351.93|351.78|351.78|351.63|29
1630419900000|2021-08-31 14:25:00|351.78|351.58|351.88|351.73|351.93|351.78|351.68|351.53|16
1630420200000|2021-08-31 14:30:00|351.83|351.68|351.88|351.68|352.03|351.88|351.78|351.58|37
1630420500000|2021-08-31 14:35:00|351.83|351.63|351.83|351.63|351.88|351.73|351.68|351.53|43
1630420800000|2021-08-31 14:40:00|351.88|351.68|351.73|351.53|351.88|351.68|351.73|351.53|34
1630421100000|2021-08-31 14:45:00|351.78|351.58|351.73|351.58|351.83|351.63|351.68|351.53|24
1630421400000|2021-08-31 14:50:00|351.78|351.53|351.88|351.73|351.93|351.73|351.68|351.53|22
1630421700000|2021-08-31 14:55:00|351.93|351.78|351.93|351.78|351.98|351.83|351.78|351.63|76
1630422000000|2021-08-31 15:00:00|351.88|351.73|351.83|351.68|352.03|351.88|351.78|351.63|29
1630422300000|2021-08-31 15:05:00|351.78|351.63|351.93|351.73|351.98|351.78|351.78|351.58|116
1630422600000|2021-08-31 15:10:00|351.88|351.78|351.68|351.48|351.93|351.78|351.68|351.48|30
1630422900000|2021-08-31 15:15:00|351.73|351.53|351.68|351.48|351.78|351.58|351.68|351.48|58
1630423200000|2021-08-31 15:20:00|351.73|351.58|351.68|351.53|351.83|351.63|351.63|351.48|37
1630423500000|2021-08-31 15:25:00|351.73|351.48|351.63|351.48|351.78|351.58|351.63|351.48|8
1630423800000|2021-08-31 15:30:00|351.58|351.43|351.78|351.63|351.78|351.63|351.58|351.43|21
1630424100000|2021-08-31 15:35:00|351.73|351.58|351.78|351.58|351.88|351.73|351.73|351.53|39
1630424400000|2021-08-31 15:40:00|351.73|351.63|352.03|351.88|352.08|351.88|351.73|351.58|8
1630424700000|2021-08-31 15:45:00|352.08|351.83|352.03|351.88|352.08|351.93|351.98|351.83|8
1630425000000|2021-08-31 15:50:00|352.08|351.83|352.03|351.78|352.08|351.88|351.93|351.78|4
1630425300000|2021-08-31 15:55:00|351.98|351.83|351.98|351.83|352.03|351.83|351.88|351.73|11
1630425600000|2021-08-31 16:00:00|351.93|351.78|351.83|351.68|351.93|351.78|351.83|351.63|10
1630425900000|2021-08-31 16:05:00|351.88|351.63|351.78|351.63|351.88|351.73|351.78|351.63|8
1630426200000|2021-08-31 16:10:00|351.73|351.58|351.78|351.63|351.88|351.73|351.73|351.58|27
1630426500000|2021-08-31 16:15:00|351.83|351.68|351.78|351.63|351.88|351.68|351.78|351.63|22
1630426800000|2021-08-31 16:20:00|351.83|351.68|351.88|351.68|351.93|351.68|351.78|351.63|12
1630427100000|2021-08-31 16:25:00|351.93|351.73|351.93|351.78|351.93|351.78|351.88|351.73|8
1630427400000|2021-08-31 16:30:00|351.88|351.73|351.88|351.73|351.93|351.78|351.83|351.68|20
1630427700000|2021-08-31 16:35:00|351.93|351.78|351.88|351.73|351.93|351.78|351.88|351.73|5
1630428000000|2021-08-31 16:40:00|351.93|351.78|351.83|351.68|351.93|351.78|351.83|351.68|6
1630428300000|2021-08-31 16:45:00|351.88|351.73|351.88|351.73|351.88|351.73|351.83|351.68|22
1630428600000|2021-08-31 16:50:00|351.83|351.68|351.88|351.73|351.88|351.73|351.83|351.68|15
1630428900000|2021-08-31 16:55:00|351.83|351.68|351.83|351.68|351.88|351.73|351.83|351.68|16
1630429200000|2021-08-31 17:00:00|351.88|351.63|351.83|351.68|351.88|351.68|351.78|351.63|19
1630429500000|2021-08-31 17:05:00|351.78|351.63|351.73|351.58|351.83|351.68|351.73|351.58|30
1630429800000|2021-08-31 17:10:00|351.78|351.63|351.58|351.38|351.78|351.63|351.58|351.38|102
1630430100000|2021-08-31 17:15:00|351.63|351.48|351.73|351.53|351.73|351.58|351.53|351.38|23
1630430400000|2021-08-31 17:20:00|351.68|351.58|351.73|351.58|351.73|351.58|351.63|351.48|30
1630430700000|2021-08-31 17:25:00|351.78|351.63|351.78|351.63|351.78|351.63|351.78|351.58|7
1630431000000|2021-08-31 17:30:00|351.73|351.58|351.68|351.53|351.78|351.63|351.68|351.53|7
1630431300000|2021-08-31 17:35:00|351.73|351.48|351.68|351.53|351.73|351.58|351.68|351.48|4
1630431600000|2021-08-31 17:40:00|351.63|351.48|351.53|351.38|351.68|351.53|351.53|351.38|23
1630431900000|2021-08-31 17:45:00|351.58|351.43|351.58|351.43|351.63|351.43|351.58|351.43|7
1630432200000|2021-08-31 17:50:00|351.53|351.38|351.48|351.33|351.58|351.38|351.48|351.33|30
1630432500000|2021-08-31 17:55:00|351.53|351.38|351.58|351.43|351.58|351.43|351.48|351.38|24
1630432800000|2021-08-31 18:00:00|351.63|351.38|351.58|351.43|351.63|351.43|351.53|351.38|15
1630433100000|2021-08-31 18:05:00|351.53|351.38|351.53|351.38|351.58|351.43|351.48|351.33|20
1630433400000|2021-08-31 18:10:00|351.48|351.33|351.43|351.28|351.53|351.33|351.43|351.28|24
1630433700000|2021-08-31 18:15:00|351.48|351.23|351.43|351.28|351.53|351.33|351.43|351.23|16
1630434000000|2021-08-31 18:20:00|351.48|351.33|351.48|351.28|351.53|351.38|351.43|351.28|11
1630434300000|2021-08-31 18:25:00|351.43|351.33|351.43|351.28|351.53|351.33|351.38|351.23|28
1630434600000|2021-08-31 18:30:00|351.48|351.33|351.53|351.38|351.53|351.38|351.43|351.33|7
1630434900000|2021-08-31 18:35:00|351.48|351.33|351.48|351.33|351.53|351.38|351.48|351.33|17
1630435200000|2021-08-31 18:40:00|351.53|351.38|351.48|351.33|351.63|351.43|351.48|351.33|18
1630435500000|2021-08-31 18:45:00|351.43|351.28|351.43|351.28|351.48|351.33|351.43|351.23|20
1630435800000|2021-08-31 18:50:00|351.48|351.33|351.43|351.28|351.53|351.33|351.43|351.28|15
1630436100000|2021-08-31 18:55:00|351.48|351.33|351.53|351.38|351.53|351.38|351.48|351.28|13
1630436400000|2021-08-31 19:00:00|351.58|351.43|351.53|351.33|351.58|351.43|351.48|351.33|29
1630436700000|2021-08-31 19:05:00|351.48|351.28|351.38|351.23|351.53|351.28|351.38|351.23|14
1630437000000|2021-08-31 19:10:00|351.33|351.18|351.43|351.28|351.48|351.28|351.33|351.18|14
1630437300000|2021-08-31 19:15:00|351.48||351.43||351.48||351.43||5
1630437600000|2021-08-31 19:20:00|351.38|351.23|351.43|351.23|351.43|351.28|351.28|351.13|58
1630437900000|2021-08-31 19:25:00|351.38|351.28|351.28|351.13|351.43|351.28|351.23|351.08|28
1630438200000|2021-08-31 19:30:00|351.33|351.18|351.48|351.33|351.48|351.33|351.28|351.08|15
1630438500000|2021-08-31 19:35:00|351.43|351.28|351.48|351.28|351.48|351.33|351.43|351.23|8
1630438800000|2021-08-31 19:40:00|351.43|351.33|351.48|351.33|351.53|351.33|351.43|351.28|4
1630439100000|2021-08-31 19:45:00|351.53|351.38|351.63|351.48|351.68|351.48|351.53|351.38|18
1630439400000|2021-08-31 19:50:00|351.58|351.43|351.53|351.38|351.68|351.53|351.53|351.38|10
1630439700000|2021-08-31 19:55:00|351.58|351.43|351.58|351.43|351.73|351.58|351.58|351.38|41
1630440000000|2021-08-31 20:00:00|351.63|351.48|351.83|351.68|351.83|351.68|351.58|351.43|22
1630440300000|2021-08-31 20:05:00|351.78|351.63|351.88|351.73|351.88|351.73|351.78|351.63|10
1630440600000|2021-08-31 20:10:00|351.93|351.78|351.93|351.73|351.93|351.78|351.88|351.73|0
1630440900000|2021-08-31 20:15:00|351.88||351.93||351.93||351.88||1
1630441200000|2021-08-31 20:20:00|351.88|351.68|351.93|351.68|351.93|351.68|351.88|351.68|1
1630441500000|2021-08-31 20:25:00|351.88||351.93||351.93||351.88||0
1630441800000|2021-08-31 20:30:00||351.73||351.68||351.73||351.68|0
1630442100000|2021-08-31 20:35:00|351.88||351.93||351.93||351.88||0
1630442400000|2021-08-31 20:40:00|351.88|351.73|351.98|351.73|351.98|351.73|351.88|351.68|6
1630442700000|2021-08-31 20:45:00|351.93|351.68|351.93|351.68|351.98|351.73|351.93|351.68|0
1630443000000|2021-08-31 20:50:00|351.98||351.98||351.98||351.93||0
1630443300000|2021-08-31 20:55:00|351.93|351.63|351.93|351.63|351.98|351.68|351.88|351.58|8
1630443600000|2021-08-31 21:00:00|351.98|351.68|351.93|351.38|351.98|351.68|351.53|351.38|1
1630443900000|2021-08-31 21:05:00||351.33||351.38||351.38||351.33|0
1630444200000|2021-08-31 21:10:00||351.33||351.33||351.33||351.33|2
1630447200000|2021-08-31 22:00:00|352.03|351.43|352.03|351.43|352.03|351.43|351.93|351.33|0
1630448100000|2021-08-31 22:15:00|351.93|351.33|352.03|351.43|352.03|351.43|351.93|351.33|0
1630448400000|2021-08-31 22:20:00|351.93|351.33|351.93|351.33|351.93|351.33|351.93|351.33|0
1630449000000|2021-08-31 22:30:00|351.83|351.23|351.93|351.33|351.93|351.33|351.83|351.23|0
1630449300000|2021-08-31 22:35:00|351.83|351.23|351.93|351.33|351.93|351.33|351.83|351.23|0
1630449600000|2021-08-31 22:40:00|351.83|351.23|351.93|351.33|351.93|351.33|351.83|351.23|0
1630450800000|2021-08-31 23:00:00|351.83|351.23|351.83|351.23|351.83|351.23|351.83|351.23|0
1630451100000|2021-08-31 23:05:00|351.93|351.33|351.93|351.33|351.93|351.33|351.83|351.23|0
1630452900000|2021-08-31 23:35:00|352.03|351.43|351.93|351.33|352.03|351.43|351.93|351.33|0
1630453200000|2021-08-31 23:40:00|352.03|351.43|352.03|351.43|352.03|351.43|351.93|351.33|0
1630453500000|2021-08-31 23:45:00|351.93|351.33|352.03|351.43|352.03|351.43|351.93|351.33|0
1630454700000|2021-09-01 00:05:00|352.13|351.53|352.03|351.43|352.13|351.53|352.03|351.43|0
1630455000000|2021-09-01 00:10:00|352.13|351.53|352.03|351.43|352.13|351.53|352.03|351.43|0
1630455300000|2021-09-01 00:15:00|351.93|351.33|351.93|351.33|352.03|351.43|351.93|351.33|0
1630455600000|2021-09-01 00:20:00|351.83|351.23|351.83|351.23|351.93|351.33|351.83|351.23|0
1630455900000|2021-09-01 00:25:00|351.93|351.33|351.93|351.33|352.03|351.43|351.93|351.33|0
1630456200000|2021-09-01 00:30:00|352.08|351.83|352.83|352.68|353.13|352.93|352.08|351.83|495
1630456500000|2021-09-01 00:35:00|352.78|352.63|352.23|352.08|352.83|352.63|352.18|352.03|286
1630456800000|2021-09-01 00:40:00|352.28|352.13|352.73|352.58|352.88|352.73|352.28|352.13|231
1630457100000|2021-09-01 00:45:00|352.68|352.53|352.68|352.53|353.13|352.93|352.53|352.38|367
1630457400000|2021-09-01 00:50:00|352.73|352.48|352.73|352.58|352.88|352.68|352.63|352.48|147
1630457700000|2021-09-01 00:55:00|352.68|352.53|352.53|352.38|352.73|352.58|352.43|352.23|122
1630458000000|2021-09-01 01:00:00|352.68|352.53|353.33|353.18|353.43|353.28|352.63|352.43|674
1630458300000|2021-09-01 01:05:00|353.38|353.23|353.43|353.28|353.48|353.33|352.93|352.78|400
1630458600000|2021-09-01 01:10:00|353.38|353.23|353.28|353.08|353.38|353.23|352.98|352.83|426
1630458900000|2021-09-01 01:15:00|353.18|353.03|353.28|353.13|353.48|353.33|353.03|352.88|311
1630459200000|2021-09-01 01:20:00|353.23|353.08|353.68|353.53|353.73|353.58|353.18|352.98|333
1630459500000|2021-09-01 01:25:00|353.63|353.48|353.43|353.28|353.63|353.48|353.43|353.23|226
1630459800000|2021-09-01 01:30:00|353.38|353.23|353.28|353.13|353.53|353.33|353.13|352.98|389
1630460100000|2021-09-01 01:35:00|353.33|353.18|353.53|353.33|353.58|353.43|353.18|353.03|153
1630460400000|2021-09-01 01:40:00|353.58|353.38|353.93|353.73|354.18|354.03|353.43|353.23|473
1630460700000|2021-09-01 01:45:00|353.88|353.68|353.98|353.78|354.23|354.08|353.83|353.68|332
1630461000000|2021-09-01 01:50:00|353.93|353.83|353.88|353.73|353.98|353.83|353.68|353.53|274
1630461300000|2021-09-01 01:55:00|353.93|353.78|354.08|353.93|354.08|353.93|353.73|353.58|181
1630461600000|2021-09-01 02:00:00|354.13|353.98|354.43|354.23|354.48|354.33|353.68|353.53|322
1630461900000|2021-09-01 02:05:00|354.48|354.28|354.38|354.23|354.63|354.48|354.33|354.13|247
1630462200000|2021-09-01 02:10:00|354.43|354.28|354.63|354.48|354.63|354.48|354.28|354.13|264
1630462500000|2021-09-01 02:15:00|354.68|354.43|354.53|354.38|354.78|354.63|354.48|354.33|128
1630462800000|2021-09-01 02:20:00|354.48|354.33|354.68|354.48|354.73|354.58|354.48|354.33|114
1630463100000|2021-09-01 02:25:00|354.63|354.53|354.88|354.68|354.93|354.78|354.63|354.48|127
1630463400000|2021-09-01 02:30:00|354.93|354.73|355.33|355.18|355.33|355.18|354.88|354.73|265
1630463700000|2021-09-01 02:35:00|355.38|355.13|355.08|354.93|355.38|355.18|355.08|354.93|253
1630464000000|2021-09-01 02:40:00|355.13|354.98|354.93|354.78|355.23|355.08|354.93|354.78|256
1630464300000|2021-09-01 02:45:00|354.98|354.83|355.58|355.38|355.73|355.53|354.98|354.83|587
1630464600000|2021-09-01 02:50:00|355.63|355.43|355.83|355.68|355.93|355.73|355.63|355.38|266
1630464900000|2021-09-01 02:55:00|355.88|355.63|355.68|355.48|355.93|355.78|355.53|355.38|386
1630465200000|2021-09-01 03:00:00|355.58|355.43|355.33|355.18|355.68|355.53|354.88|354.73|447
1630465500000|2021-09-01 03:05:00|355.38|355.23|355.33|355.18|355.43|355.23|355.13|354.98|139
1630465800000|2021-09-01 03:10:00|355.38|355.13|355.43|355.28|355.48|355.33|355.13|354.93|154
1630466100000|2021-09-01 03:15:00|355.38|355.23|355.38|355.23|355.43|355.28|355.23|355.08|74
1630466400000|2021-09-01 03:20:00|355.43|355.28|355.28|355.13|355.48|355.33|355.23|355.03|125
1630466700000|2021-09-01 03:25:00|355.33|355.18|355.28|355.13|355.43|355.28|355.28|355.08|122
1630467000000|2021-09-01 03:30:00|355.33|355.08|355.43|355.28|355.43|355.28|355.28|355.08|139
1630467300000|2021-09-01 03:35:00|355.48|355.33|355.38|355.23|355.53|355.38|355.38|355.18|190
1630467600000|2021-09-01 03:40:00|355.43|355.28|355.48|355.33|355.53|355.33|355.43|355.28|71
1630467900000|2021-09-01 03:45:00|355.53|355.38|355.63|355.48|355.63|355.48|355.48|355.38|116
1630468200000|2021-09-01 03:50:00|355.68|355.53|355.48|355.33|355.73|355.58|355.48|355.33|208
1630468500000|2021-09-01 03:55:00|355.43|355.28|355.43|355.28|355.58|355.43|355.38|355.23|159
1630468800000|2021-09-01 04:00:00|355.38|355.23|355.08|354.93|355.43|355.28|355.08|354.88|163
1630469100000|2021-09-01 04:05:00|355.03|354.88|354.83|354.68|355.03|354.88|354.78|354.63|163
1630469400000|2021-09-01 04:10:00|354.88|354.73|354.88|354.73|355.03|354.88|354.83|354.63|82
1630469700000|2021-09-01 04:15:00|354.93|354.78|355.13|354.98|355.18|355.03|354.88|354.73|101
1630470000000|2021-09-01 04:20:00|355.18|355.03|355.38|355.23|355.43|355.28|355.18|355.03|131
1630470300000|2021-09-01 04:25:00|355.43|355.28|355.53|355.38|355.58|355.43|355.38|355.28|112
1630470600000|2021-09-01 04:30:00|355.48|355.28|355.23|355.08|355.48|355.33|355.18|355.03|114
1630470900000|2021-09-01 04:35:00|355.28|355.13|355.18|355.03|355.28|355.13|355.13|354.98|44
1630471200000|2021-09-01 04:40:00|355.23|355.08|355.18|355.03|355.23|355.08|355.13|354.98|54
1630471500000|2021-09-01 04:45:00|355.13|354.98|355.08|354.93|355.13|354.98|355.03|354.88|46
1630471800000|2021-09-01 04:50:00|355.03|354.88|355.03|354.88|355.08|354.93|355.03|354.83|75
1630472100000|2021-09-01 04:55:00|355.08|354.93|354.93|354.78|355.08|354.93|354.93|354.78|85
1630472400000|2021-09-01 05:00:00|355.03|354.88|355.03|354.88|355.13|354.98|354.93|354.78|257
1630472700000|2021-09-01 05:05:00|354.98|354.83|355.03|354.88|355.13|354.98|354.93|354.78|180
1630473000000|2021-09-01 05:10:00|355.13|354.93|355.13|354.98|355.18|355.03|355.08|354.93|77
1630473300000|2021-09-01 05:15:00|355.08|354.93|354.83|354.63|355.08|354.98|354.78|354.63|183
1630473600000|2021-09-01 05:20:00|354.78|354.68|354.78|354.63|354.93|354.78|354.78|354.63|100
1630473900000|2021-09-01 05:25:00|354.73|354.58|354.83|354.68|354.83|354.68|354.58|354.43|136
1630474200000|2021-09-01 05:30:00|354.78|354.63|354.88|354.68|354.98|354.83|354.78|354.63|66
1630474500000|2021-09-01 05:35:00|354.83|354.63|354.73|354.58|354.88|354.68|354.63|354.48|78
1630474800000|2021-09-01 05:40:00|354.78|354.53|354.83|354.68|354.88|354.73|354.73|354.53|81
1630475100000|2021-09-01 05:45:00|354.78|354.63|354.88|354.73|354.93|354.78|354.78|354.63|66
1630475400000|2021-09-01 05:50:00|354.83|354.68|354.88|354.73|354.93|354.73|354.78|354.63|55
1630475700000|2021-09-01 05:55:00|354.83|354.68|354.83|354.68|354.88|354.73|354.68|354.53|105
1630476000000|2021-09-01 06:00:00|354.88|354.73|355.23|355.03|355.38|355.18|354.88|354.73|122
1630476300000|2021-09-01 06:05:00|355.18|355.08|355.33|355.18|355.38|355.18|355.18|355.03|92
1630476600000|2021-09-01 06:10:00|355.38|355.23|355.33|355.18|355.43|355.28|355.33|355.18|111
1630476900000|2021-09-01 06:15:00|355.28|355.13|355.33|355.18|355.43|355.28|355.23|355.03|136
1630477200000|2021-09-01 06:20:00|355.28|355.13|355.33|355.18|355.38|355.23|355.28|355.08|99
1630477500000|2021-09-01 06:25:00|355.38|355.23|355.33|355.18|355.43|355.23|355.28|355.13|115
1630477800000|2021-09-01 06:30:00|355.38|355.23|355.38|355.23|355.48|355.28|355.33|355.18|160
1630478100000|2021-09-01 06:35:00|355.43|355.28|355.23|355.08|355.43|355.28|355.23|355.03|86
1630478400000|2021-09-01 06:40:00|355.28|355.13|355.18|355.03|355.28|355.13|355.18|355.03|27
1630478700000|2021-09-01 06:45:00|355.23|355.08|355.03|354.88|355.23|355.08|354.98|354.83|119
1630479000000|2021-09-01 06:50:00|355.08|354.93|355.13|354.98|355.18|355.03|355.03|354.88|132
1630479300000|2021-09-01 06:55:00|355.08|354.93|355.23|355.03|355.23|355.08|355.08|354.93|127
1630479600000|2021-09-01 07:00:00|355.18|355.08|355.33|355.18|355.43|355.28|355.18|355.03|151
1630479900000|2021-09-01 07:05:00|355.38|355.23|355.48|355.33|355.53|355.38|355.33|355.18|188
1630480200000|2021-09-01 07:10:00|355.53|355.38|355.58|355.43|355.63|355.48|355.48|355.33|214
1630480500000|2021-09-01 07:15:00|355.63|355.48|355.48|355.33|355.68|355.53|355.38|355.23|172
1630480800000|2021-09-01 07:20:00|355.53|355.38|355.33|355.18|355.63|355.48|355.28|355.13|237
1630481100000|2021-09-01 07:25:00|355.38|355.23|355.23|355.08|355.43|355.23|355.13|354.98|266
1630481400000|2021-09-01 07:30:00|355.28|355.13|355.23|355.08|355.33|355.18|355.18|354.98|125
1630481700000|2021-09-01 07:35:00|355.28|355.13|355.43|355.28|355.43|355.28|355.18|355.03|226
1630482000000|2021-09-01 07:40:00|355.38|355.23|355.48|355.33|355.53|355.38|355.38|355.18|118
1630482300000|2021-09-01 07:45:00|355.43|355.28|355.53|355.38|355.53|355.38|355.43|355.28|123
1630482600000|2021-09-01 07:50:00|355.58|355.43|355.73|355.58|355.78|355.63|355.53|355.38|228
1630482900000|2021-09-01 07:55:00|355.78|355.63|355.58|355.43|355.78|355.63|355.58|355.43|99
1630483200000|2021-09-01 08:00:00|355.53|355.38|355.68|355.53|355.73|355.58|355.53|355.33|201
1630483500000|2021-09-01 08:05:00|355.73|355.58|355.53|355.38|355.73|355.58|355.48|355.28|146
1630483800000|2021-09-01 08:10:00|355.48|355.33|355.58|355.43|355.68|355.53|355.48|355.33|161
1630484100000|2021-09-01 08:15:00|355.63|355.48|355.73|355.58|355.73|355.58|355.58|355.43|148
1630484400000|2021-09-01 08:20:00|355.78|355.63|355.88|355.73|355.88|355.73|355.73|355.58|213
1630484700000|2021-09-01 08:25:00|355.93|355.68|355.93|355.78|355.98|355.83|355.93|355.68|188
1630485000000|2021-09-01 08:30:00|355.98|355.73|356.13|355.98|356.18|356.03|355.88|355.73|365
1630485300000|2021-09-01 08:35:00|356.08|355.93|355.88|355.73|356.13|355.98|355.88|355.73|232
1630485600000|2021-09-01 08:40:00|355.93|355.78|356.03|355.88|356.03|355.88|355.88|355.73|170
1630485900000|2021-09-01 08:45:00|356.08|355.93|356.08|355.93|356.08|355.93|355.98|355.83|181
1630486200000|2021-09-01 08:50:00|356.13|355.98|356.13|355.98|356.13|355.98|356.03|355.83|201
1630486500000|2021-09-01 08:55:00|356.08|355.93|356.08|355.88|356.13|355.98|355.98|355.83|279
1630486800000|2021-09-01 09:00:00|356.03|355.93|356.48|356.33|356.48|356.33|356.03|355.88|694
1630487100000|2021-09-01 09:05:00|356.53|356.38|356.13|355.98|356.53|356.38|356.13|355.93|416
1630487400000|2021-09-01 09:10:00|356.08|355.93|356.18|355.98|356.18|355.98|356.03|355.88|86
1630487700000|2021-09-01 09:15:00|356.23|356.03|356.33|356.13|356.53|356.23|356.18|355.98|168
1630488000000|2021-09-01 09:20:00|356.63|356.03|356.53|355.93|356.63|356.03|356.43|355.83|0
1630488300000|2021-09-01 09:25:00|356.63|356.03|356.53|355.93|356.63|356.03|356.53|355.93|18
1630488600000|2021-09-01 09:30:00|356.63|356.03|356.63|356.03|356.63|356.03|356.53|355.93|0
1630488900000|2021-09-01 09:35:00|356.53|355.93|356.43|355.83|356.63|356.03|356.43|355.83|0
1630489200000|2021-09-01 09:40:00|356.53|355.93|356.43|355.83|356.53|355.93|356.43|355.83|0
1630489500000|2021-09-01 09:45:00|356.33|355.73|356.33|355.73|356.43|355.83|356.33|355.73|0
1630489800000|2021-09-01 09:50:00|356.28|356.13|355.93|355.73|356.28|356.13|355.93|355.73|40
1630490100000|2021-09-01 09:55:00|355.88|355.78|355.88|355.73|355.93|355.78|355.88|355.73|3
1630490400000|2021-09-01 10:00:00|355.93|355.78|355.93|355.78|355.93|355.78|355.83|355.68|18
1630490700000|2021-09-01 10:05:00|355.88|355.73|355.93|355.78|355.93|355.78|355.88|355.73|1
1630491000000|2021-09-01 10:10:00|355.88|355.73|355.93|355.78|355.93|355.78|355.88|355.73|1
1630491300000|2021-09-01 10:15:00|355.88|355.73|355.83|355.63|355.88|355.78|355.73|355.58|10
1630491600000|2021-09-01 10:20:00|355.78|355.68|355.73|355.58|355.83|355.68|355.68|355.53|34
1630491900000|2021-09-01 10:25:00|355.68|355.53|355.93|355.73|355.93|355.73|355.68|355.53|24
1630492200000|2021-09-01 10:30:00|355.88|355.68|355.88|355.73|355.88|355.73|355.78|355.63|36
1630492500000|2021-09-01 10:35:00|355.83|355.68|355.93|355.78|355.93|355.78|355.83|355.68|37
1630492800000|2021-09-01 10:40:00|355.98|355.83|355.98|355.78|356.03|355.88|355.93|355.78|17
1630493100000|2021-09-01 10:45:00|355.93|355.83|356.03|355.83|356.03|355.83|355.93|355.78|7
1630493400000|2021-09-01 10:50:00|355.98|355.88|355.98|355.83|356.03|355.88|355.93|355.78|5
1630493700000|2021-09-01 10:55:00|356.03|355.88|355.93|355.78|356.03|355.88|355.83|355.68|33
1630494000000|2021-09-01 11:00:00|355.98|355.83|355.93|355.78|356.03|355.83|355.93|355.73|5
1630494300000|2021-09-01 11:05:00|355.98|355.73|355.93|355.73|355.98|355.78|355.83|355.68|1
1630494600000|2021-09-01 11:10:00|355.88|355.68|355.93|355.73|355.93|355.73|355.83|355.68|2
1630494900000|2021-09-01 11:15:00|355.98|355.78|355.98|355.78|355.98|355.78|355.93|355.73|0
1630495200000|2021-09-01 11:20:00|355.93|355.73|355.98|355.78|355.98|355.78|355.93|355.73|0
1630495500000|2021-09-01 11:25:00|356.03|355.88|356.03|355.88|356.08|355.88|355.98|355.83|47
1630495800000|2021-09-01 11:30:00|356.08|355.93|356.08|355.93|356.18|356.03|356.03|355.88|37
1630496100000|2021-09-01 11:35:00|356.13|355.98|356.13|355.93|356.13|355.98|356.08|355.88|92
1630496400000|2021-09-01 11:40:00|356.08|355.98|356.08|355.93|356.13|355.98|356.08|355.93|10
1630496700000|2021-09-01 11:45:00|356.03|355.88|356.18|356.03|356.18|356.03|356.03|355.88|18
1630497000000|2021-09-01 11:50:00|356.23|356.08|356.23|356.08|356.23|356.08|356.18|356.03|10
1630497300000|2021-09-01 11:55:00|356.18|356.03|356.23|356.08|356.23|356.08|356.18|355.93|18
1630497600000|2021-09-01 12:00:00|356.28|356.13|356.33|356.13|356.38|356.18|356.23|356.08|27
1630497900000|2021-09-01 12:05:00|356.38|356.18|356.33|356.13|356.38|356.18|356.28|356.13|5
1630498200000|2021-09-01 12:10:00|356.28|356.18|356.43|356.23|356.43|356.23|356.28|356.13|17
1630498500000|2021-09-01 12:15:00|356.48|356.28|356.38|356.23|356.53|356.38|356.38|356.23|92
1630498800000|2021-09-01 12:20:00|356.43|356.28|356.33|356.18|356.48|356.28|356.33|356.18|39
1630499100000|2021-09-01 12:25:00|356.28|356.13|356.28|356.13|356.28|356.18|356.28|356.13|15
1630499400000|2021-09-01 12:30:00|356.33|356.18|356.33|356.18|356.43|356.28|356.33|356.13|65
1630499700000|2021-09-01 12:35:00|356.38|356.13|356.28|356.13|356.43|356.28|356.23|356.08|52
1630500000000|2021-09-01 12:40:00|356.33|356.08|356.23|356.08|356.33|356.13|356.18|356.03|28
1630500300000|2021-09-01 12:45:00|356.18|356.03|356.03|355.88|356.18|356.08|356.03|355.88|31
1630500600000|2021-09-01 12:50:00|355.98|355.83|355.98|355.83|356.03|355.88|355.93|355.78|37
1630500900000|2021-09-01 12:55:00|356.03|355.78|355.98|355.83|356.03|355.88|355.93|355.78|17
1630501200000|2021-09-01 13:00:00|356.03|355.78|355.88|355.73|356.03|355.83|355.88|355.68|53
1630501500000|2021-09-01 13:05:00|355.93|355.68|355.78|355.63|355.93|355.68|355.63|355.48|85
1630501800000|2021-09-01 13:10:00|355.73|355.58|355.68|355.48|355.73|355.63|355.58|355.43|80
1630502100000|2021-09-01 13:15:00|355.63|355.43|355.53|355.38|355.68|355.48|355.53|355.38|52
1630502400000|2021-09-01 13:20:00|355.58|355.43|355.53|355.38|355.58|355.43|355.38|355.23|49
1630502700000|2021-09-01 13:25:00|355.48|355.33|355.53|355.38|355.53|355.38|355.43|355.28|21
1630503000000|2021-09-01 13:30:00|355.48|355.33|355.73|355.58|355.78|355.63|355.48|355.28|102
1630503300000|2021-09-01 13:35:00|355.78|355.53|356.13|355.93|356.13|355.93|355.63|355.48|40
1630503600000|2021-09-01 13:40:00|356.08|355.88|355.93|355.78|356.13|355.98|355.78|355.58|90
1630503900000|2021-09-01 13:45:00|355.88|355.73|356.08|355.93|356.13|355.98|355.83|355.68|133
1630504200000|2021-09-01 13:50:00|356.03|355.88|356.03|355.83|356.13|355.93|355.88|355.68|112
1630504500000|2021-09-01 13:55:00|355.98|355.88|355.78|355.58|356.03|355.88|355.68|355.53|42
1630504800000|2021-09-01 14:00:00|355.88|355.63|356.13|355.98|356.18|356.03|355.88|355.63|35
1630505100000|2021-09-01 14:05:00|356.08|355.93|356.28|356.08|356.28|356.08|356.08|355.88|20
1630505400000|2021-09-01 14:10:00|356.33|356.13|356.18|356.03|356.38|356.18|356.08|355.93|94
1630505700000|2021-09-01 14:15:00|356.13|355.98|356.43|356.28|356.43|356.28|356.13|355.98|59
1630506000000|2021-09-01 14:20:00|356.38|356.23|356.48|356.33|356.68|356.53|356.33|356.18|58
1630506300000|2021-09-01 14:25:00|356.43|356.28|356.38|356.18|356.48|356.33|356.33|356.18|18
1630506600000|2021-09-01 14:30:00|356.43|356.23|356.48|356.28|356.53|356.38|356.43|356.23|6
1630506900000|2021-09-01 14:35:00|356.43|356.33|356.33|356.18|356.48|356.33|356.28|356.13|63
1630507200000|2021-09-01 14:40:00|356.28|356.13|356.23|356.08|356.33|356.18|356.23|356.08|16
1630507500000|2021-09-01 14:45:00|356.28|356.13|356.23|356.08|356.33|356.18|356.23|356.03|46
1630507800000|2021-09-01 14:50:00|356.18|356.03|356.08|355.93|356.18|356.08|356.03|355.88|42
1630508100000|2021-09-01 14:55:00|356.13|355.88|356.18|355.98|356.18|356.03|356.08|355.88|16
1630508400000|2021-09-01 15:00:00|356.23|356.03|356.13|355.93|356.23|356.03|356.08|355.93|47
1630508700000|2021-09-01 15:05:00|356.08|356.03|356.33|356.18|356.33|356.18|356.08|355.98|21
1630509000000|2021-09-01 15:10:00|356.38|356.23|356.38|356.18|356.38|356.23|356.28|356.08|16
1630509300000|2021-09-01 15:15:00|356.33|356.23|356.28|356.08|356.38|356.23|356.23|356.08|2
1630509600000|2021-09-01 15:20:00|356.23|356.03|356.18|356.03|356.28|356.08|356.13|355.98|2
1630509900000|2021-09-01 15:25:00|356.13|355.98|356.13|355.98|356.18|356.03|356.08|355.93|16
1630510200000|2021-09-01 15:30:00|356.08|355.93|356.28|356.13|356.28|356.13|356.08|355.93|21
1630510500000|2021-09-01 15:35:00|356.23|356.08|356.08|355.93|356.23|356.08|356.08|355.93|14
1630510800000|2021-09-01 15:40:00|356.13|355.88|356.08|355.93|356.13|355.98|356.03|355.88|19
1630511100000|2021-09-01 15:45:00|356.13|355.98|356.08|355.93|356.13|355.98|356.03|355.88|21
1630511400000|2021-09-01 15:50:00|356.13|355.98|356.23|356.08|356.28|356.08|356.08|355.98|16
1630511700000|2021-09-01 15:55:00|356.18|356.03|356.18|356.03|356.23|356.08|356.18|355.98|11
1630512000000|2021-09-01 16:00:00|356.23|355.98|356.23|356.08|356.28|356.08|356.13|355.98|11
1630512300000|2021-09-01 16:05:00|356.18|356.03|356.28|356.08|356.33|356.13|356.18|356.03|19
1630512600000|2021-09-01 16:10:00|356.23|356.03|356.23|356.08|356.28|356.13|356.23|356.03|14
1630512900000|2021-09-01 16:15:00|356.18|356.03|356.18|356.03|356.23|356.03|356.13|355.98|15
1630513200000|2021-09-01 16:20:00|356.23|355.98|356.18|356.03|356.23|356.03|356.18|355.98|14
1630513500000|2021-09-01 16:25:00|356.23|356.08|356.23|356.08|356.28|356.08|356.18|356.03|19
1630513800000|2021-09-01 16:30:00|356.28|356.03|356.28|356.08|356.28|356.08|356.18|356.03|1
1630514100000|2021-09-01 16:35:00|356.33|356.13|356.33|356.13|356.38|356.18|356.28|356.08|6
1630514400000|2021-09-01 16:40:00|356.38|356.18|356.33|356.13|356.38|356.18|356.28|356.13|14
1630514700000|2021-09-01 16:45:00|356.28|356.08|356.48|356.28|356.48|356.28|356.28|356.08|45
1630515000000|2021-09-01 16:50:00|356.43|356.23|356.48|356.23|356.48|356.28|356.43|356.23|10
1630515300000|2021-09-01 16:55:00|356.43|356.28|356.48|356.28|356.53|356.38|356.43|356.23|16
1630515600000|2021-09-01 17:00:00|356.43|356.33|356.53|356.33|356.53|356.33|356.43|356.28|14
1630515900000|2021-09-01 17:05:00|356.48|356.38|356.53|356.28|356.53|356.38|356.48|356.28|7
1630516200000|2021-09-01 17:10:00|356.48|356.33|356.38|356.23|356.53|356.33|356.33|356.13|46
1630516500000|2021-09-01 17:15:00||356.18||356.23||356.23||356.18|4
1630516800000|2021-09-01 17:20:00|356.43|356.18|356.48|356.28|356.48|356.28|356.33|356.18|4
1630517100000|2021-09-01 17:25:00|356.43|356.23|356.48|356.23|356.48|356.28|356.43|356.23|1
1630517400000|2021-09-01 17:30:00|356.43|356.28|356.43|356.23|356.43|356.28|356.43|356.23|3
1630517700000|2021-09-01 17:35:00|356.38|356.28|356.38|356.18|356.38|356.28|356.38|356.18|6
1630518000000|2021-09-01 17:40:00|356.33|356.13|356.33|356.18|356.38|356.18|356.28|356.13|7
1630518300000|2021-09-01 17:45:00|356.38|356.13|356.33|356.13|356.38|356.18|356.28|356.08|5
1630518600000|2021-09-01 17:50:00|356.28|356.08|356.33|356.08|356.33|356.13|356.28|356.08|1
1630518900000|2021-09-01 17:55:00|356.28|356.13|356.28|356.08|356.33|356.13|356.28|356.08|2
1630519200000|2021-09-01 18:00:00|356.33|356.13|356.28|356.08|356.33|356.13|356.23|356.03|14
1630519500000|2021-09-01 18:05:00|356.23|356.13|356.28|356.08|356.28|356.13|356.23|356.08|16
1630519800000|2021-09-01 18:10:00|356.33|356.13|356.23|356.03|356.33|356.13|356.23|356.03|10
1630520100000|2021-09-01 18:15:00|356.28|356.08|356.23|356.08|356.28|356.08|356.23|356.03|7
1630520400000|2021-09-01 18:20:00|356.18|356.03|356.13|355.98|356.23|356.08|356.13|355.98|5
1630520700000|2021-09-01 18:25:00|356.18|356.03|356.18|355.98|356.23|356.03|356.13|355.98|1
1630521000000|2021-09-01 18:30:00|356.13|355.93|356.03|355.88|356.13|355.93|356.03|355.88|8
1630521300000|2021-09-01 18:35:00|355.98|355.83|355.93|355.78|356.08|355.93|355.93|355.78|14
1630521600000|2021-09-01 18:40:00|355.98|355.83|355.98|355.83|356.03|355.83|355.93|355.78|15
1630521900000|2021-09-01 18:45:00|356.03|355.88|355.93|355.78|356.03|355.88|355.93|355.78|5
1630522200000|2021-09-01 18:50:00|355.98|355.83|356.03|355.88|356.03|355.88|355.93|355.78|0
1630522500000|2021-09-01 18:55:00|355.98|355.83|356.03|355.88|356.03|355.88|355.98|355.83|8
1630522800000|2021-09-01 19:00:00|355.98|355.83|355.93|355.78|355.98|355.83|355.93|355.78|4
1630523100000|2021-09-01 19:05:00|355.98|355.83|355.83|355.68|355.98|355.83|355.83|355.68|27
1630523400000|2021-09-01 19:10:00|355.88|355.73|355.93|355.73|355.93|355.73|355.83|355.68|15
1630523700000|2021-09-01 19:15:00|355.88|355.68|355.83|355.68|355.93|355.73|355.83|355.68|2
1630524000000|2021-09-01 19:20:00|355.88|355.73|355.83|355.68|355.93|355.73|355.83|355.68|11
1630524300000|2021-09-01 19:25:00|355.78|355.63|355.73|355.58|355.83|355.63|355.73|355.58|15
1630524600000|2021-09-01 19:30:00|355.78|355.63|355.83|355.68|355.93|355.73|355.78|355.63|12
1630524900000|2021-09-01 19:35:00|355.78|355.63|355.73|355.58|355.83|355.63|355.73|355.58|5
1630525200000|2021-09-01 19:40:00|355.78|355.63|355.78|355.63|355.83|355.68|355.73|355.58|3
1630525500000|2021-09-01 19:45:00|355.83|355.58|355.78|355.63|355.83|355.63|355.73|355.58|12
1630525800000|2021-09-01 19:50:00|355.73|355.58|355.68|355.48|355.73|355.58|355.63|355.48|31
1630526100000|2021-09-01 19:55:00|355.63|355.53|355.63|355.48|355.68|355.53|355.53|355.38|35
1630526400000|2021-09-01 20:00:00|355.58|355.43|355.63|355.43|355.73|355.53|355.58|355.43|22
1630526700000|2021-09-01 20:05:00||355.48||355.48||355.48||355.43|1
1630527000000|2021-09-01 20:10:00|355.68|355.53|355.63|355.48|355.68|355.53|355.63|355.48|5
1630527600000|2021-09-01 20:20:00|355.68|355.53|355.68|355.53|355.73|355.53|355.68|355.53|5
1630527900000|2021-09-01 20:25:00|355.63|355.48|355.68|355.48|355.68|355.48|355.63|355.48|7
1630528200000|2021-09-01 20:30:00|355.63||355.68||355.68||355.63||4
1630528500000|2021-09-01 20:35:00|355.63||355.68||355.68||355.63||0
1630528800000|2021-09-01 20:40:00|355.73|355.53|355.73|355.58|355.73|355.58|355.68|355.48|17
1630529100000|2021-09-01 20:45:00|355.68|355.53|355.63|355.43|355.73|355.53|355.63|355.43|7
1630529400000|2021-09-01 20:50:00|355.68|355.48|355.68|355.48|355.68|355.48|355.63|355.48|0
1630529700000|2021-09-01 20:55:00|355.63|355.43|355.68|355.43|355.68|355.43|355.63|355.38|11
1630530000000|2021-09-01 21:00:00|355.73|355.38|355.58|355.43|355.73|355.43|355.58|355.38|1
1630530600000|2021-09-01 21:10:00|355.73|355.48|355.93|355.33|355.93|355.58|355.68|355.33|3
1630530900000|2021-09-01 21:15:00|||||||||1
1630533600000|2021-09-01 22:00:00|356.03|355.43|356.03|355.43|356.03|355.43|356.03|355.43|0
1630533900000|2021-09-01 22:05:00|355.93|355.33|356.03|355.43|356.03|355.43|355.93|355.33|0
1630536600000|2021-09-01 22:50:00|355.93|355.33|355.93|355.33|356.03|355.43|355.93|355.33|0
1630539000000|2021-09-01 23:30:00|356.03|355.43|356.03|355.43|356.03|355.43|355.93|355.33|0
1630540800000|2021-09-02 00:00:00|356.13|355.53|356.13|355.53|356.13|355.53|356.13|355.53|0
1630541100000|2021-09-02 00:05:00|356.23|355.63|356.13|355.53|356.23|355.63|356.13|355.53|0
1630541400000|2021-09-02 00:10:00|356.23|355.63|356.13|355.53|356.23|355.63|356.13|355.53|0
1630541700000|2021-09-02 00:15:00|356.03|355.43|356.03|355.43|356.03|355.43|356.03|355.43|0
1630542000000|2021-09-02 00:20:00|355.93|355.33|355.93|355.33|356.03|355.43|355.93|355.33|0
1630542300000|2021-09-02 00:25:00|356.03|355.43|355.93|355.33|356.03|355.43|355.83|355.23|0
1630542600000|2021-09-02 00:30:00|355.78|355.58|354.68|354.48|355.83|355.58|354.18|353.93|509
1630542900000|2021-09-02 00:35:00|354.63|354.53|354.33|354.18|354.78|354.63|354.03|353.83|467
1630543200000|2021-09-02 00:40:00|354.38|354.13|354.38|354.18|354.68|354.53|354.23|354.08|229
1630543500000|2021-09-02 00:45:00|354.33|354.23|354.68|354.53|354.78|354.63|354.33|354.23|257
1630543800000|2021-09-02 00:50:00|354.78|354.63|354.88|354.68|355.18|354.93|354.73|354.53|509
1630544100000|2021-09-02 00:55:00|354.93|354.73|355.58|355.38|355.63|355.43|354.88|354.73|441
1630544400000|2021-09-02 01:00:00|355.53|355.43|355.58|355.38|356.08|355.88|355.13|354.88|988
1630544700000|2021-09-02 01:05:00|355.63|355.43|355.28|355.13|355.73|355.53|355.18|354.98|507
1630545000000|2021-09-02 01:10:00|355.23|355.08|355.13|354.98|355.23|355.13|354.63|354.48|371
1630545300000|2021-09-02 01:15:00|355.18|355.03|355.88|355.68|355.88|355.73|355.13|354.98|260
1630545600000|2021-09-02 01:20:00|355.93|355.73|356.03|355.88|356.18|355.98|355.78|355.58|229
1630545900000|2021-09-02 01:25:00|355.98|355.83|355.73|355.58|356.03|355.88|355.63|355.48|128
1630546200000|2021-09-02 01:30:00|355.68|355.53|356.03|355.88|356.08|355.88|355.53|355.38|276
1630546500000|2021-09-02 01:35:00|355.98|355.83|355.98|355.78|356.18|356.03|355.73|355.58|182
1630546800000|2021-09-02 01:40:00|355.93|355.83|355.83|355.63|356.03|355.88|355.78|355.63|179
1630547100000|2021-09-02 01:45:00|355.78|355.68|355.63|355.48|355.98|355.83|355.63|355.48|230
1630547400000|2021-09-02 01:50:00|355.58|355.43|355.43|355.23|355.78|355.63|355.23|355.08|277
1630547700000|2021-09-02 01:55:00|355.38|355.18|355.58|355.43|355.58|355.43|355.28|355.13|147
1630548000000|2021-09-02 02:00:00|355.53|355.38|355.58|355.43|355.63|355.48|355.43|355.28|150
1630548300000|2021-09-02 02:05:00|355.53|355.38|355.58|355.43|355.83|355.68|355.53|355.38|152
1630548600000|2021-09-02 02:10:00|355.63|355.48|355.68|355.53|355.78|355.58|355.63|355.48|98
1630548900000|2021-09-02 02:15:00|355.63|355.48|355.93|355.78|355.98|355.83|355.63|355.48|142
1630549200000|2021-09-02 02:20:00|355.98|355.83|355.88|355.73|356.03|355.88|355.88|355.73|137
1630549500000|2021-09-02 02:25:00|355.93|355.68|355.83|355.63|356.03|355.83|355.73|355.58|140
1630549800000|2021-09-02 02:30:00|355.78|355.58|355.28|355.13|355.78|355.63|355.23|355.08|139
1630550100000|2021-09-02 02:35:00|355.23|355.08|355.23|355.08|355.33|355.18|355.18|355.03|152
1630550400000|2021-09-02 02:40:00|355.18|355.03|355.28|355.13|355.33|355.18|355.18|355.03|120
1630550700000|2021-09-02 02:45:00|355.23|355.08|354.88|354.73|355.23|355.08|354.88|354.73|137
1630551000000|2021-09-02 02:50:00|354.83|354.68|354.68|354.53|354.88|354.73|354.68|354.53|172
1630551300000|2021-09-02 02:55:00|354.63|354.48|354.73|354.58|354.78|354.63|354.58|354.43|125
1630551600000|2021-09-02 03:00:00|354.68|354.53|354.48|354.33|354.68|354.53|354.48|354.28|236
1630551900000|2021-09-02 03:05:00|354.43|354.28|354.33|354.18|354.43|354.28|354.18|354.03|178
1630552200000|2021-09-02 03:10:00|354.28|354.13|354.63|354.43|354.63|354.48|354.28|354.13|245
1630552500000|2021-09-02 03:15:00|354.58|354.48|354.38|354.23|354.63|354.48|354.38|354.23|138
1630552800000|2021-09-02 03:20:00|354.43|354.28|354.48|354.33|354.58|354.43|354.38|354.23|127
1630553100000|2021-09-02 03:25:00|354.43|354.28|354.63|354.48|354.63|354.48|354.28|354.13|218
1630553400000|2021-09-02 03:30:00|354.58|354.43|354.38|354.23|354.58|354.43|354.28|354.13|200
1630553700000|2021-09-02 03:35:00|354.33|354.18|354.23|354.08|354.43|354.28|354.18|354.03|230
1630554000000|2021-09-02 03:40:00|354.18|354.03|354.43|354.28|354.48|354.33|354.08|353.93|303
1630554300000|2021-09-02 03:45:00|354.38|354.23|354.38|354.23|354.38|354.23|354.28|354.13|206
1630554600000|2021-09-02 03:50:00|354.33|354.18|354.58|354.43|354.63|354.48|354.28|354.13|167
1630554900000|2021-09-02 03:55:00|354.63|354.48|354.48|354.28|354.78|354.63|354.43|354.28|182
1630555200000|2021-09-02 04:00:00|354.43|354.33|354.58|354.43|354.68|354.48|354.43|354.33|184
1630555500000|2021-09-02 04:05:00|354.53|354.38|354.68|354.53|354.73|354.58|354.48|354.28|120
1630555800000|2021-09-02 04:10:00|354.73|354.58|354.78|354.63|354.83|354.68|354.68|354.58|85
1630556100000|2021-09-02 04:15:00|354.83|354.68|354.98|354.78|354.98|354.83|354.83|354.63|114
1630556400000|2021-09-02 04:20:00|354.93|354.73|354.83|354.68|354.98|354.78|354.83|354.68|60
1630556700000|2021-09-02 04:25:00|354.88|354.73|354.98|354.83|355.03|354.88|354.88|354.73|82
1630557000000|2021-09-02 04:30:00|355.03|354.88|355.13|354.98|355.13|354.98|355.03|354.88|76
1630557300000|2021-09-02 04:35:00|355.08|354.93|355.03|354.88|355.13|354.98|354.98|354.83|84
1630557600000|2021-09-02 04:40:00|355.08|354.93|355.08|354.93|355.08|354.93|355.03|354.88|61
1630557900000|2021-09-02 04:45:00|355.13|354.98|354.98|354.83|355.28|355.13|354.83|354.68|344
1630558200000|2021-09-02 04:50:00|354.93|354.78|355.03|354.88|355.08|354.93|354.88|354.73|67
1630558500000|2021-09-02 04:55:00|354.98|354.83|355.08|354.93|355.08|354.93|354.93|354.78|75
1630558800000|2021-09-02 05:00:00|355.03|354.88|354.83|354.68|355.13|354.98|354.83|354.68|280
1630559100000|2021-09-02 05:05:00|354.78|354.63|354.78|354.63|354.93|354.78|354.73|354.58|125
1630559400000|2021-09-02 05:10:00|354.83|354.68|354.68|354.53|354.88|354.68|354.68|354.53|129
1630559700000|2021-09-02 05:15:00|354.73|354.58|354.73|354.58|354.78|354.63|354.58|354.43|179
1630560000000|2021-09-02 05:20:00|354.68|354.53|354.93|354.78|354.93|354.78|354.63|354.48|138
1630560300000|2021-09-02 05:25:00|354.98|354.83|355.03|354.88|355.03|354.88|354.93|354.78|78
1630560600000|2021-09-02 05:30:00|355.08|354.83|354.88|354.73|355.08|354.83|354.83|354.63|217
1630560900000|2021-09-02 05:35:00|354.93|354.78|354.88|354.73|354.93|354.78|354.83|354.68|134
1630561200000|2021-09-02 05:40:00|354.93|354.78|355.03|354.88|355.08|354.88|354.88|354.73|153
1630561500000|2021-09-02 05:45:00|354.93|354.78|355.08|354.88|355.08|354.93|354.93|354.78|141
1630561800000|2021-09-02 05:50:00|355.03|354.83|354.93|354.78|355.03|354.88|354.93|354.78|109
1630562100000|2021-09-02 05:55:00|354.98|354.83|355.23|355.08|355.23|355.08|354.98|354.78|122
1630562400000|2021-09-02 06:00:00|355.28|355.13|355.38|355.23|355.38|355.23|355.28|355.13|212
1630562700000|2021-09-02 06:05:00|355.43|355.28|355.53|355.38|355.58|355.43|355.43|355.28|186
1630563000000|2021-09-02 06:10:00|355.48|355.33|355.38|355.23|355.63|355.48|355.38|355.23|189
1630563300000|2021-09-02 06:15:00|355.33|355.18|355.33|355.18|355.38|355.23|355.28|355.13|151
1630563600000|2021-09-02 06:20:00|355.38|355.23|355.48|355.33|355.48|355.33|355.33|355.23|165
1630563900000|2021-09-02 06:25:00|355.53|355.38|355.48|355.33|355.58|355.43|355.43|355.28|107
1630564200000|2021-09-02 06:30:00|355.53|355.38|355.43|355.28|355.53|355.38|355.43|355.28|76
1630564500000|2021-09-02 06:35:00|355.48|355.33|355.53|355.38|355.53|355.38|355.43|355.28|130
1630564800000|2021-09-02 06:40:00|355.58|355.33|355.28|355.13|355.58|355.38|355.28|355.13|146
1630565100000|2021-09-02 06:45:00|355.23|355.08|355.28|355.13|355.28|355.13|355.18|354.98|163
1630565400000|2021-09-02 06:50:00|355.23|355.08|355.23|355.08|355.33|355.18|355.18|355.03|142
1630565700000|2021-09-02 06:55:00|355.28|355.13|355.43|355.28|355.48|355.33|355.23|355.08|243
1630566000000|2021-09-02 07:00:00|355.38|355.23|355.08|354.93|355.38|355.23|355.08|354.93|394
1630566300000|2021-09-02 07:05:00|355.03|354.88|354.78|354.63|355.08|354.93|354.78|354.63|379
1630566600000|2021-09-02 07:10:00|354.83|354.68|355.08|354.93|355.08|354.93|354.78|354.63|370
1630566900000|2021-09-02 07:15:00|355.13|354.98|354.73|354.58|355.13|354.98|354.73|354.58|293
1630567200000|2021-09-02 07:20:00|354.78|354.53|354.83|354.68|354.83|354.68|354.73|354.53|254
1630567500000|2021-09-02 07:25:00|354.88|354.73|354.73|354.58|354.88|354.73|354.73|354.58|243
1630567800000|2021-09-02 07:30:00|354.78|354.63|354.88|354.73|354.88|354.73|354.73|354.58|181
1630568100000|2021-09-02 07:35:00|354.93|354.78|354.93|354.78|354.98|354.83|354.88|354.73|173
1630568400000|2021-09-02 07:40:00|354.88|354.73|354.88|354.73|355.03|354.88|354.88|354.68|143
1630568700000|2021-09-02 07:45:00|354.83|354.68|354.93|354.78|354.93|354.78|354.78|354.63|183
1630569000000|2021-09-02 07:50:00|354.88|354.73|354.78|354.63|354.93|354.78|354.78|354.63|177
1630569300000|2021-09-02 07:55:00|354.83|354.58|354.98|354.83|355.03|354.83|354.73|354.58|295
1630569600000|2021-09-02 08:00:00|355.03|354.88|355.08|354.93|355.13|354.93|354.98|354.83|183
1630569900000|2021-09-02 08:05:00|355.13|354.98|355.03|354.88|355.23|355.08|354.98|354.83|281
1630570200000|2021-09-02 08:10:00|355.08|354.93|355.18|355.03|355.23|355.08|355.08|354.93|178
1630570500000|2021-09-02 08:15:00|355.23|355.08|355.13|354.98|355.28|355.13|355.13|354.98|191
1630570800000|2021-09-02 08:20:00|355.18|355.03|355.38|355.23|355.38|355.23|355.18|355.03|186
1630571100000|2021-09-02 08:25:00|355.43|355.28|355.43|355.28|355.48|355.28|355.33|355.18|163
1630571400000|2021-09-02 08:30:00|355.38|355.23|355.53|355.38|355.58|355.43|355.33|355.18|210
1630571700000|2021-09-02 08:35:00|355.58|355.43|355.78|355.63|355.83|355.68|355.53|355.43|287
1630572000000|2021-09-02 08:40:00|355.73|355.58|355.78|355.63|355.78|355.63|355.73|355.53|212
1630572300000|2021-09-02 08:45:00|355.83|355.58|356.13|355.98|356.13|355.98|355.78|355.58|406
1630572600000|2021-09-02 08:50:00|356.08|355.93|355.93|355.73|356.13|355.98|355.78|355.63|333
1630572900000|2021-09-02 08:55:00|355.88|355.78|355.83|355.68|356.13|355.98|355.83|355.68|497
1630573200000|2021-09-02 09:00:00|355.74|355.59|355.94|355.79|356.09|355.94|355.74|355.59|536
1630573500000|2021-09-02 09:05:00|356.04|355.89|355.99|355.84|356.09|355.94|355.89|355.74|220
1630573800000|2021-09-02 09:10:00|356.04|355.89|355.89|355.69|356.04|355.89|355.74|355.59|104
1630574100000|2021-09-02 09:15:00|355.84|355.64|355.59|355.39|355.84|355.64|355.59|355.39|140
1630574400000|2021-09-02 09:20:00|355.94|355.34|355.84|355.24|355.94|355.34|355.84|355.24|4
1630574700000|2021-09-02 09:25:00|355.94|355.34|355.94|355.34|355.94|355.34|355.84|355.24|26
1630575600000|2021-09-02 09:40:00|355.84|355.24|355.84|355.24|355.84|355.24|355.84|355.24|0
1630575900000|2021-09-02 09:45:00|355.94|355.34|356.04|355.44|356.04|355.44|355.84|355.24|0
1630576200000|2021-09-02 09:50:00|355.94|355.34|355.84|355.64|356.04|355.69|355.74|355.34|25
1630576500000|2021-09-02 09:55:00|355.79|355.59|355.79|355.59|355.84|355.64|355.69|355.54|23
1630576800000|2021-09-02 10:00:00|355.74|355.64|355.69|355.54|355.84|355.64|355.69|355.54|31
1630577100000|2021-09-02 10:05:00|355.74|355.59|355.69|355.54|355.79|355.59|355.69|355.54|27
1630577400000|2021-09-02 10:10:00|355.74|355.59|355.69|355.54|355.74|355.59|355.64|355.49|25
1630577700000|2021-09-02 10:15:00|355.64|355.49|355.64|355.49|355.69|355.54|355.64|355.49|17
1630578000000|2021-09-02 10:20:00|355.69|355.54|355.69|355.49|355.74|355.54|355.64|355.49|18
1630578300000|2021-09-02 10:25:00|355.64|355.54|355.69|355.54|355.69|355.54|355.64|355.54|14
1630578600000|2021-09-02 10:30:00|355.64|355.49|355.64|355.49|355.69|355.54|355.64|355.49|18
1630578900000|2021-09-02 10:35:00|355.59|355.44|355.59|355.44|355.69|355.49|355.59|355.44|20
1630579200000|2021-09-02 10:40:00|355.54|355.39|355.49|355.34|355.54|355.44|355.49|355.34|49
1630579500000|2021-09-02 10:45:00|355.54|355.39|355.34|355.19|355.54|355.39|355.29|355.14|43
1630579800000|2021-09-02 10:50:00|355.29|355.14|355.44|355.29|355.44|355.29|355.29|355.14|26
1630580100000|2021-09-02 10:55:00|355.39|355.24|355.34|355.19|355.44|355.29|355.34|355.19|28
1630580400000|2021-09-02 11:00:00|355.39|355.24|355.34|355.19|355.44|355.24|355.29|355.14|27
1630580700000|2021-09-02 11:05:00|355.29|355.14|355.29|355.14|355.34|355.19|355.29|355.14|23
1630581000000|2021-09-02 11:10:00|355.34|355.19|355.34|355.19|355.39|355.24|355.29|355.14|36
1630581300000|2021-09-02 11:15:00|355.29|355.14|355.29|355.14|355.29|355.19|355.29|355.09|20
1630581600000|2021-09-02 11:20:00|355.24|355.09|355.29|355.09|355.34|355.19|355.24|355.09|24
1630581900000|2021-09-02 11:25:00|355.24|355.14|355.29|355.14|355.34|355.19|355.24|355.09|18
1630582200000|2021-09-02 11:30:00|355.34|355.19|355.34|355.19|355.39|355.24|355.29|355.14|15
1630582500000|2021-09-02 11:35:00|355.29|355.14|355.34|355.19|355.34|355.19|355.29|355.14|29
1630582800000|2021-09-02 11:40:00|355.29|355.14|355.29|355.14|355.39|355.24|355.29|355.09|21
1630583100000|2021-09-02 11:45:00|355.24|355.09|355.29|355.09|355.29|355.14|355.24|355.09|32
1630583400000|2021-09-02 11:50:00|355.34|355.14|355.24|355.09|355.34|355.14|355.24|355.04|29
1630583700000|2021-09-02 11:55:00|355.19|355.04|355.19|355.04|355.29|355.14|355.19|355.04|38
1630584000000|2021-09-02 12:00:00|355.24|355.09|355.34|355.14|355.34|355.19|355.19|355.09|3
1630584300000|2021-09-02 12:05:00|355.29|355.19|355.34|355.19|355.44|355.24|355.29|355.19|11
1630584600000|2021-09-02 12:10:00|355.39|355.24|355.39|355.19|355.44|355.24|355.34|355.19|0
1630584900000|2021-09-02 12:15:00|355.34|355.24|355.29|355.09|355.39|355.24|355.24|355.09|10
1630585200000|2021-09-02 12:20:00|355.24|355.14|355.19|355.04|355.29|355.14|355.09|354.94|78
1630585500000|2021-09-02 12:25:00|355.24|354.99|355.09|354.94|355.24|354.99|355.09|354.94|20
1630585800000|2021-09-02 12:30:00|355.14|354.89|355.24|355.09|355.29|355.09|355.09|354.89|29
1630586100000|2021-09-02 12:35:00|355.19|355.04|355.24|355.04|355.29|355.09|355.19|355.04|13
1630586400000|2021-09-02 12:40:00|355.19|355.09|355.29|355.14|355.29|355.14|355.19|355.04|5
1630586700000|2021-09-02 12:45:00|355.34|355.09|355.39|355.24|355.39|355.24|355.29|355.09|15
1630587000000|2021-09-02 12:50:00|355.44|355.29|355.44|355.24|355.49|355.29|355.39|355.24|1
1630587300000|2021-09-02 12:55:00|355.39|355.19|355.39|355.19|355.39|355.19|355.34|355.14|12
1630587600000|2021-09-02 13:00:00|355.34|355.14|355.34|355.14|355.34|355.14|355.24|355.04|42
1630587900000|2021-09-02 13:05:00|355.29|355.09|355.14|354.99|355.29|355.14|355.14|354.99|49
1630588200000|2021-09-02 13:10:00|355.09|354.94|355.19|355.04|355.29|355.09|355.09|354.94|53
1630588500000|2021-09-02 13:15:00|355.24|355.09|355.29|355.09|355.29|355.09|355.19|355.04|28
1630588800000|2021-09-02 13:20:00|355.34|355.14|355.39|355.19|355.49|355.24|355.29|355.14|42
1630589100000|2021-09-02 13:25:00|355.44|355.24|355.34|355.19|355.44|355.24|355.29|355.14|26
1630589400000|2021-09-02 13:30:00|355.39|355.24|355.39|355.24|355.39|355.24|355.19|355.04|114
1630589700000|2021-09-02 13:35:00|355.44|355.19|355.29|355.14|355.44|355.19|355.14|354.99|73
1630590000000|2021-09-02 13:40:00|355.34|355.19|355.14|354.99|355.34|355.19|355.14|354.99|65
1630590300000|2021-09-02 13:45:00|355.19|355.04|355.29|355.09|355.39|355.19|355.14|355.04|52
1630590600000|2021-09-02 13:50:00|355.24|355.14|355.09|354.89|355.24|355.14|355.09|354.89|118
1630590900000|2021-09-02 13:55:00|355.14|354.94|355.09|354.84|355.19|354.99|354.94|354.74|62
1630591200000|2021-09-02 14:00:00|355.04|354.74|354.99|354.84|355.19|354.99|354.89|354.74|57
1630591500000|2021-09-02 14:05:00|355.04|354.94|354.99|354.84|355.19|355.04|354.99|354.84|34
1630591800000|2021-09-02 14:10:00|354.94|354.79|355.19|355.04|355.24|355.09|354.94|354.79|27
1630592100000|2021-09-02 14:15:00|355.24|355.09|355.14|354.99|355.34|355.14|355.09|354.94|39
1630592400000|2021-09-02 14:20:00|355.09|354.94|355.34|355.14|355.34|355.14|355.09|354.94|61
1630592700000|2021-09-02 14:25:00|355.29|355.19|355.59|355.44|355.59|355.44|355.29|355.14|67
1630593000000|2021-09-02 14:30:00|355.64|355.49|355.69|355.54|355.74|355.59|355.59|355.44|83
1630593300000|2021-09-02 14:35:00|355.64|355.49|355.64|355.49|355.69|355.54|355.59|355.39|38
1630593600000|2021-09-02 14:40:00|355.69|355.54|355.84|355.69|355.84|355.69|355.64|355.49|65
1630593900000|2021-09-02 14:45:00|355.79|355.64|355.84|355.69|355.94|355.74|355.69|355.54|120
1630594200000|2021-09-02 14:50:00|355.89|355.74|355.89|355.74|355.99|355.84|355.84|355.74|36
1630594500000|2021-09-02 14:55:00|355.94|355.79|355.84|355.69|356.04|355.89|355.84|355.64|22
1630594800000|2021-09-02 15:00:00|355.89|355.64|355.84|355.69|355.94|355.74|355.79|355.64|24
1630595100000|2021-09-02 15:05:00|355.89|355.64|355.89|355.69|356.04|355.84|355.84|355.64|27
1630595400000|2021-09-02 15:10:00|355.99|355.79|355.99|355.79|355.99|355.84|355.89|355.74|35
1630595700000|2021-09-02 15:15:00|356.04|355.84|356.14|355.99|356.14|355.99|356.04|355.79|64
1630596000000|2021-09-02 15:20:00|356.09|355.94|356.09|355.94|356.14|355.99|355.99|355.84|32
1630596300000|2021-09-02 15:25:00|356.14|355.99|356.19|356.04|356.19|356.04|356.09|355.89|34
1630596600000|2021-09-02 15:30:00|356.14|355.99|356.04|355.89|356.19|356.04|356.04|355.89|11
1630596900000|2021-09-02 15:35:00|356.09|355.94|356.14|355.99|356.19|356.04|356.09|355.94|45
1630597200000|2021-09-02 15:40:00|356.19|356.04|356.19|356.04|356.19|356.04|356.14|355.99|11
1630597500000|2021-09-02 15:45:00|356.14|355.99|356.14|355.99|356.14|355.99|356.14|355.99|7
1630597800000|2021-09-02 15:50:00|356.19|355.94|356.14|355.94|356.19|355.99|356.09|355.94|24
1630598100000|2021-09-02 15:55:00|356.09|355.99|356.14|355.94|356.14|355.99|356.09|355.89|12
1630598400000|2021-09-02 16:00:00|356.09|355.99|356.09|355.89|356.09|355.99|356.09|355.84|1
1630598700000|2021-09-02 16:05:00|356.04|355.84|355.99|355.79|356.04|355.84|355.94|355.79|26
1630599000000|2021-09-02 16:10:00|355.94|355.84|355.99|355.79|355.99|355.84|355.89|355.74|13
1630599300000|2021-09-02 16:15:00|355.94|355.84|355.84|355.64|355.99|355.84|355.79|355.64|21
1630599600000|2021-09-02 16:20:00|355.79|355.69|355.79|355.64|355.84|355.69|355.79|355.64|7
1630599900000|2021-09-02 16:25:00|355.84|355.69|355.89|355.74|355.89|355.74|355.84|355.69|10
1630600200000|2021-09-02 16:30:00|355.94|355.69|355.94|355.79|355.94|355.79|355.89|355.69|8
1630600500000|2021-09-02 16:35:00|355.89|355.74|355.69|355.54|355.94|355.79|355.69|355.54|6
1630600800000|2021-09-02 16:40:00|355.74|355.59|355.84|355.64|355.84|355.69|355.69|355.54|6
1630601100000|2021-09-02 16:45:00|355.79|355.69|355.79|355.59|355.84|355.69|355.74|355.54|0
1630601400000|2021-09-02 16:50:00|355.74|355.64|355.84|355.69|355.84|355.69|355.74|355.59|1
1630601700000|2021-09-02 16:55:00|355.89|355.74|355.79|355.64|355.89|355.74|355.79|355.64|2
1630602000000|2021-09-02 17:00:00|355.84|355.69|355.84|355.64|355.84|355.69|355.79|355.64|9
1630602300000|2021-09-02 17:05:00|355.79|355.69|355.79|355.59|355.84|355.69|355.74|355.59|10
1630602600000|2021-09-02 17:10:00|355.84|355.64|355.84|355.59|355.84|355.64|355.84|355.59|15
1630602900000|2021-09-02 17:15:00||355.64||355.54||355.69||355.54|1
1630603200000|2021-09-02 17:20:00|355.79|355.59|355.69|355.49|355.79|355.59|355.69|355.49|3
1630603500000|2021-09-02 17:25:00|355.74|355.44|355.69|355.49|355.74|355.54|355.64|355.44|4
1630603800000|2021-09-02 17:30:00|355.64|355.54|355.64|355.44|355.69|355.54|355.59|355.44|5
1630604100000|2021-09-02 17:35:00|355.59|355.49|355.59|355.44|355.64|355.49|355.59|355.44|0
1630604400000|2021-09-02 17:40:00|355.64|355.49|355.54|355.39|355.64|355.49|355.49|355.34|5
1630604700000|2021-09-02 17:45:00|355.59|355.44|355.49|355.34|355.59|355.44|355.49|355.34|2
1630605000000|2021-09-02 17:50:00|355.44|355.29|355.54|355.39|355.59|355.44|355.39|355.24|34
1630605300000|2021-09-02 17:55:00|355.49|355.34|355.54|355.34|355.59|355.44|355.44|355.29|9
1630605600000|2021-09-02 18:00:00|355.49|355.29|355.44|355.24|355.54|355.39|355.39|355.24|5
1630605900000|2021-09-02 18:05:00|355.39|355.29|355.49|355.29|355.49|355.34|355.39|355.24|13
1630606200000|2021-09-02 18:10:00|355.44|355.24|355.49|355.34|355.49|355.34|355.39|355.19|4
1630606500000|2021-09-02 18:15:00|355.54|355.39|355.54|355.34|355.54|355.39|355.49|355.34|2
1630606800000|2021-09-02 18:20:00|355.49|355.39|355.44|355.29|355.59|355.44|355.44|355.29|16
1630607100000|2021-09-02 18:25:00|355.49|355.34|355.39|355.19|355.49|355.34|355.34|355.19|13
1630607400000|2021-09-02 18:30:00|355.34|355.24|355.29|355.14|355.39|355.24|355.24|355.09|40
1630607700000|2021-09-02 18:35:00|355.24|355.09|355.14|354.99|355.24|355.09|355.14|354.94|34
1630608000000|2021-09-02 18:40:00|355.24|355.04|355.19|355.04|355.24|355.09|355.09|354.94|26
1630608300000|2021-09-02 18:45:00|355.24|355.09|355.24|355.04|355.29|355.14|355.19|355.04|0
1630608600000|2021-09-02 18:50:00|355.19|355.09|355.19|354.99|355.24|355.09|355.19|354.99|3
1630608900000|2021-09-02 18:55:00|355.24|355.04|355.44|355.29|355.49|355.34|355.19|354.99|10
1630609200000|2021-09-02 19:00:00|355.49|355.34|355.49|355.29|355.54|355.39|355.49|355.29|0
1630609500000|2021-09-02 19:05:00|355.54|355.34|355.39|355.19|355.54|355.34|355.39|355.19|0
1630609800000|2021-09-02 19:10:00|355.44|355.14|355.44|355.19|355.44|355.24|355.39|355.14|1
1630610100000|2021-09-02 19:15:00|355.49|355.24|355.44|355.24|355.49|355.29|355.44|355.19|0
1630610400000|2021-09-02 19:20:00|355.39|355.19|355.44|355.19|355.44|355.24|355.39|355.19|0
1630610700000|2021-09-02 19:25:00|355.39|355.24|355.39|355.14|355.44|355.24|355.39|355.14|0
1630611000000|2021-09-02 19:30:00|355.44|355.19|355.39|355.19|355.44|355.19|355.39|355.14|0
1630611300000|2021-09-02 19:35:00|355.44|355.14|355.39|355.19|355.44|355.19|355.39|355.14|2
1630611600000|2021-09-02 19:40:00|355.44|355.24|355.49|355.29|355.54|355.34|355.44|355.24|13
1630611900000|2021-09-02 19:45:00|355.54|355.24|355.49|355.24|355.54|355.29|355.49|355.24|7
1630612200000|2021-09-02 19:50:00|355.54|355.29|355.54|355.34|355.59|355.39|355.49|355.24|4
1630612500000|2021-09-02 19:55:00|355.59|355.39|355.64|355.44|355.64|355.44|355.44|355.29|3
1630612800000|2021-09-02 20:00:00|355.59|355.39|355.44|355.24|355.64|355.39|355.44|355.24|25
1630613100000|2021-09-02 20:05:00|355.39||355.39||355.44||355.39||0
1630613400000|2021-09-02 20:10:00|355.44|355.29|355.49|355.29|355.49|355.29|355.39|355.29|1
1630613700000|2021-09-02 20:15:00|355.44||355.49||355.49||355.44||0
1630614300000|2021-09-02 20:25:00|355.54||355.49||355.54||355.49||0
1630614900000|2021-09-02 20:35:00|355.54||355.49||355.54||355.49||0
1630615200000|2021-09-02 20:40:00|355.54|355.34|355.54|355.34|355.59|355.34|355.44|355.34|10
1630615500000|2021-09-02 20:45:00|355.59|355.39|355.59|355.39|355.59|355.39|355.54|355.39|1
1630615800000|2021-09-02 20:50:00|355.54|355.44|355.54|355.24|355.54|355.44|355.54|355.24|2
1630616100000|2021-09-02 20:55:00|355.59|355.29|355.64|355.29|355.64|355.34|355.54|355.29|4
1630616400000|2021-09-02 21:00:00|355.69||355.74||355.74||355.69||0
1630616700000|2021-09-02 21:05:00|355.69||355.69||355.74||355.69||0
1630617000000|2021-09-02 21:10:00|355.74|355.34|355.84|355.24|355.84|355.49|355.74|355.24|7
1630620000000|2021-09-02 22:00:00|355.74|355.14|355.74|355.14|355.84|355.24|355.74|355.14|0
1630620600000|2021-09-02 22:10:00|355.84|355.24|355.74|355.14|355.84|355.24|355.74|355.14|0
1630621500000|2021-09-02 22:25:00|355.84|355.24|355.84|355.24|355.84|355.24|355.84|355.24|0
1630623900000|2021-09-02 23:05:00|355.74|355.14|355.84|355.24|355.84|355.24|355.74|355.14|0
1630624200000|2021-09-02 23:10:00|355.74|355.14|355.74|355.14|355.74|355.14|355.74|355.14|0
1630625400000|2021-09-02 23:30:00|355.64|355.04|355.64|355.04|355.64|355.04|355.64|355.04|0
1630625700000|2021-09-02 23:35:00|355.74|355.14|355.74|355.14|355.74|355.14|355.74|355.14|0
1630627200000|2021-09-03 00:00:00|355.84|355.24|355.74|355.14|355.84|355.24|355.74|355.14|0
1630627500000|2021-09-03 00:05:00|355.84|355.24|355.84|355.24|355.84|355.24|355.84|355.24|0
1630628400000|2021-09-03 00:20:00|355.74|355.14|355.74|355.14|355.84|355.24|355.74|355.14|0
1630628700000|2021-09-03 00:25:00|355.84|355.24|355.74|355.14|355.84|355.24|355.74|355.14|0
1630629000000|2021-09-03 00:30:00|355.94|355.69|355.49|355.29|355.94|355.74|355.19|354.99|273
1630629300000|2021-09-03 00:35:00|355.54|355.34|355.64|355.49|355.69|355.54|355.44|355.24|59
1630629600000|2021-09-03 00:40:00|355.69|355.44|355.79|355.64|355.89|355.74|355.69|355.44|65
1630629900000|2021-09-03 00:45:00|355.84|355.69|356.04|355.84|356.09|355.89|355.79|355.69|66
1630630200000|2021-09-03 00:50:00|355.99|355.89|355.69|355.49|355.99|355.89|355.69|355.49|54
1630630500000|2021-09-03 00:55:00|355.79|355.54|355.59|355.44|355.84|355.64|355.59|355.44|92
1630630800000|2021-09-03 01:00:00|355.69|355.54|356.04|355.84|356.19|356.04|355.64|355.49|532
1630631100000|2021-09-03 01:05:00|355.99|355.79|355.69|355.49|355.99|355.79|355.64|355.49|199
1630631400000|2021-09-03 01:10:00|355.74|355.54|355.29|355.14|355.74|355.59|355.29|355.14|167
1630631700000|2021-09-03 01:15:00|355.34|355.19|355.09|354.94|355.34|355.19|354.99|354.79|184
1630632000000|2021-09-03 01:20:00|355.14|354.89|354.94|354.74|355.14|354.89|354.84|354.69|144
1630632300000|2021-09-03 01:25:00|354.89|354.79|355.39|355.19|355.39|355.19|354.89|354.74|142
1630632600000|2021-09-03 01:30:00|355.34|355.24|355.19|355.04|355.44|355.29|355.09|354.94|141
1630632900000|2021-09-03 01:35:00|355.14|354.99|354.94|354.74|355.19|355.04|354.89|354.69|252
1630633200000|2021-09-03 01:40:00|354.89|354.79|354.24|354.09|354.89|354.79|354.24|354.09|435
1630633500000|2021-09-03 01:45:00|354.29|354.14|354.79|354.64|354.84|354.69|354.29|354.14|210
1630633800000|2021-09-03 01:50:00|354.74|354.59|354.69|354.54|354.74|354.59|354.49|354.34|119
1630634100000|2021-09-03 01:55:00|354.64|354.49|354.79|354.64|354.94|354.79|354.59|354.44|141
1630634400000|2021-09-03 02:00:00|354.74|354.59|354.39|354.24|354.74|354.59|354.34|354.19|122
1630634700000|2021-09-03 02:05:00|354.34|354.19|354.64|354.49|354.64|354.49|354.34|354.14|214
1630635000000|2021-09-03 02:10:00|354.69|354.44|354.64|354.49|354.74|354.59|354.54|354.39|91
1630635300000|2021-09-03 02:15:00|354.59|354.44|354.64|354.44|354.74|354.59|354.59|354.44|136
1630635600000|2021-09-03 02:20:00|354.59|354.49|354.54|354.34|354.64|354.49|354.44|354.24|121
1630635900000|2021-09-03 02:25:00|354.49|354.39|354.49|354.34|354.54|354.39|354.29|354.14|161
1630636200000|2021-09-03 02:30:00|354.54|354.39|354.59|354.44|354.64|354.49|354.34|354.19|99
1630636500000|2021-09-03 02:35:00|354.64|354.39|354.49|354.34|354.64|354.49|354.44|354.29|72
1630636800000|2021-09-03 02:40:00|354.54|354.39|354.64|354.49|354.69|354.49|354.44|354.29|109
1630637100000|2021-09-03 02:45:00|354.59|354.44|354.69|354.54|354.74|354.59|354.59|354.39|62
1630637400000|2021-09-03 02:50:00|354.74|354.59|354.94|354.79|354.99|354.84|354.74|354.54|116
1630637700000|2021-09-03 02:55:00|354.89|354.74|355.24|355.09|355.39|355.24|354.79|354.64|180
1630638000000|2021-09-03 03:00:00|355.29|355.14|355.84|355.69|355.99|355.84|355.29|355.14|368
1630638300000|2021-09-03 03:05:00|355.89|355.74|355.74|355.59|356.19|356.04|355.69|355.49|345
1630638600000|2021-09-03 03:10:00|355.69|355.54|355.64|355.44|355.74|355.59|355.39|355.19|259
1630638900000|2021-09-03 03:15:00|355.59|355.49|355.69|355.54|355.84|355.69|355.44|355.29|190
1630639200000|2021-09-03 03:20:00|355.64|355.49|355.79|355.59|355.79|355.64|355.54|355.39|86
1630639500000|2021-09-03 03:25:00|355.74|355.64|355.59|355.44|355.89|355.74|355.59|355.44|118
1630639800000|2021-09-03 03:30:00|355.64|355.49|355.54|355.39|355.74|355.54|355.49|355.34|179
1630640100000|2021-09-03 03:35:00|355.49|355.34|355.59|355.39|355.64|355.49|355.44|355.29|178
1630640400000|2021-09-03 03:40:00|355.54|355.34|355.39|355.24|355.54|355.39|355.34|355.19|100
1630640700000|2021-09-03 03:45:00|355.44|355.29|355.54|355.39|355.64|355.49|355.44|355.29|205
1630641000000|2021-09-03 03:50:00|355.59|355.44|355.64|355.44|355.64|355.49|355.49|355.34|131
1630641300000|2021-09-03 03:55:00|355.59|355.49|355.44|355.29|355.64|355.49|355.39|355.24|83
1630641600000|2021-09-03 04:00:00|355.39|355.24|355.54|355.39|355.59|355.44|355.39|355.24|44
1630641900000|2021-09-03 04:05:00|355.49|355.34|355.44|355.29|355.54|355.39|355.39|355.24|40
1630642200000|2021-09-03 04:10:00|355.49|355.34|355.54|355.39|355.59|355.39|355.44|355.29|25
1630642500000|2021-09-03 04:15:00|355.49|355.34|355.49|355.34|355.54|355.39|355.39|355.24|49
1630642800000|2021-09-03 04:20:00|355.54|355.29|355.54|355.39|355.54|355.39|355.54|355.29|21
1630643100000|2021-09-03 04:25:00|355.59|355.34|355.49|355.34|355.59|355.44|355.49|355.34|41
1630643400000|2021-09-03 04:30:00|355.44|355.29|355.24|355.09|355.49|355.34|355.24|355.09|107
1630643700000|2021-09-03 04:35:00|355.29|355.14|355.39|355.24|355.39|355.24|355.29|355.14|67
1630644000000|2021-09-03 04:40:00|355.34|355.19|355.29|355.14|355.39|355.24|355.24|355.09|52
1630644300000|2021-09-03 04:45:00|355.24|355.09|355.44|355.29|355.44|355.29|355.24|355.09|47
1630644600000|2021-09-03 04:50:00|355.39|355.24|355.49|355.34|355.59|355.44|355.34|355.19|57
1630644900000|2021-09-03 04:55:00|355.44|355.29|355.44|355.29|355.49|355.34|355.44|355.24|37
1630645200000|2021-09-03 05:00:00|355.49|355.34|355.29|355.14|355.54|355.34|355.24|355.09|93
1630645500000|2021-09-03 05:05:00|355.24|355.09|355.19|354.99|355.29|355.14|354.99|354.84|136
1630645800000|2021-09-03 05:10:00|355.14|354.94|355.14|354.94|355.24|355.09|355.04|354.89|55
1630646100000|2021-09-03 05:15:00|355.09|354.99|355.14|354.99|355.19|355.04|355.09|354.94|37
1630646400000|2021-09-03 05:20:00|355.19|354.94|355.09|354.94|355.19|354.99|354.94|354.79|60
1630646700000|2021-09-03 05:25:00|355.14|354.99|354.94|354.79|355.19|355.04|354.94|354.79|49
1630647000000|2021-09-03 05:30:00|354.89|354.74|354.99|354.84|355.04|354.89|354.89|354.74|48
1630647300000|2021-09-03 05:35:00|355.04|354.89|355.04|354.84|355.09|354.89|354.94|354.79|41
1630647600000|2021-09-03 05:40:00|354.99|354.89|355.04|354.89|355.09|354.94|354.99|354.84|32
1630647900000|2021-09-03 05:45:00|355.09|354.94|355.09|354.94|355.14|354.99|355.09|354.89|29
1630648200000|2021-09-03 05:50:00|355.04|354.89|354.94|354.79|355.09|354.89|354.94|354.79|56
1630648500000|2021-09-03 05:55:00|354.99|354.84|355.24|355.04|355.24|355.04|354.99|354.79|67
1630648800000|2021-09-03 06:00:00|355.29|355.09|355.29|355.14|355.34|355.19|355.14|354.99|113
1630649100000|2021-09-03 06:05:00|355.24|355.09|355.04|354.89|355.29|355.14|355.04|354.89|47
1630649400000|2021-09-03 06:10:00|355.09|354.84|355.09|354.94|355.14|354.99|355.04|354.84|52
1630649700000|2021-09-03 06:15:00|355.04|354.89|355.04|354.89|355.09|354.89|354.99|354.79|49
1630650000000|2021-09-03 06:20:00|355.09|354.94|355.14|354.99|355.14|354.99|355.09|354.94|11
1630650300000|2021-09-03 06:25:00|355.09|354.94|355.04|354.89|355.14|354.94|354.99|354.84|27
1630650600000|2021-09-03 06:30:00|355.09|354.94|354.99|354.84|355.09|354.94|354.99|354.84|41
1630650900000|2021-09-03 06:35:00|355.04|354.89|354.99|354.79|355.04|354.89|354.89|354.74|77
1630651200000|2021-09-03 06:40:00|354.94|354.84|354.99|354.84|355.04|354.89|354.94|354.79|40
1630651500000|2021-09-03 06:45:00|355.04|354.89|355.09|354.94|355.09|354.94|354.99|354.84|42
1630651800000|2021-09-03 06:50:00|355.14|354.99|355.09|354.94|355.14|354.99|355.09|354.94|17
1630652100000|2021-09-03 06:55:00|355.14|354.99|355.19|355.04|355.19|355.04|355.09|354.89|59
1630652400000|2021-09-03 07:00:00|355.24|355.09|354.94|354.79|355.29|355.14|354.94|354.79|110
1630652700000|2021-09-03 07:05:00|354.89|354.74|354.69|354.54|354.89|354.79|354.54|354.39|178
1630653000000|2021-09-03 07:10:00|354.64|354.49|354.69|354.54|354.74|354.59|354.64|354.49|94
1630653300000|2021-09-03 07:15:00|354.74|354.59|354.84|354.64|354.84|354.69|354.64|354.49|96
1630653600000|2021-09-03 07:20:00|354.79|354.69|354.94|354.74|354.99|354.84|354.79|354.64|222
1630653900000|2021-09-03 07:25:00|354.89|354.79|354.94|354.74|354.99|354.84|354.89|354.74|64
1630654200000|2021-09-03 07:30:00|354.89|354.79|355.04|354.89|355.04|354.89|354.89|354.69|183
1630654500000|2021-09-03 07:35:00|354.99|354.84|355.04|354.89|355.14|354.94|354.99|354.84|187
1630654800000|2021-09-03 07:40:00|355.09|354.94|355.14|354.99|355.19|354.99|354.99|354.79|127
1630655100000|2021-09-03 07:45:00|355.19|354.94|355.04|354.89|355.19|355.04|355.04|354.89|135
1630655400000|2021-09-03 07:50:00|355.09|354.94|355.19|355.04|355.19|355.04|355.04|354.84|164
1630655700000|2021-09-03 07:55:00|355.09|354.94|355.04|354.89|355.09|354.94|354.99|354.84|95
1630656000000|2021-09-03 08:00:00|355.09|354.94|355.14|354.99|355.19|355.04|354.99|354.84|94
1630656300000|2021-09-03 08:05:00|355.09|354.94|355.19|355.04|355.19|355.04|355.04|354.89|135
1630656600000|2021-09-03 08:10:00|355.14|354.99|355.19|355.04|355.24|355.09|355.14|354.99|142
1630656900000|2021-09-03 08:15:00|355.14|354.99|355.14|354.99|355.19|355.04|355.09|354.94|74
1630657200000|2021-09-03 08:20:00|355.09|354.94|355.09|354.94|355.14|354.99|355.04|354.89|55
1630657500000|2021-09-03 08:25:00|355.14|354.89|355.29|355.14|355.29|355.14|355.14|354.89|54
1630657800000|2021-09-03 08:30:00|355.24|355.09|355.24|355.09|355.39|355.24|355.24|355.09|107
1630658100000|2021-09-03 08:35:00|355.29|355.14|355.39|355.24|355.44|355.29|355.29|355.14|76
1630658400000|2021-09-03 08:40:00|355.44|355.19|355.54|355.39|355.59|355.44|355.44|355.19|134
1630658700000|2021-09-03 08:45:00|355.59|355.44|355.54|355.39|355.59|355.44|355.49|355.34|125
1630659000000|2021-09-03 08:50:00|355.49|355.34|355.49|355.34|355.59|355.39|355.44|355.29|113
1630659300000|2021-09-03 08:55:00|355.54|355.39|355.49|355.29|355.59|355.44|355.39|355.24|244
1630659600000|2021-09-03 09:00:00|355.44|355.34|355.74|355.59|355.79|355.59|355.44|355.29|434
1630659900000|2021-09-03 09:05:00|355.84|355.54|355.79|355.64|355.89|355.74|355.74|355.54|288
1630660200000|2021-09-03 09:10:00|355.74|355.59|355.79|355.59|355.79|355.64|355.69|355.49|71
1630660500000|2021-09-03 09:15:00|355.74|355.54|355.59|355.39|355.74|355.54|355.59|355.39|86
1630660800000|2021-09-03 09:20:00|355.84|355.24|355.84|355.24|355.84|355.24|355.84|355.24|0
1630661100000|2021-09-03 09:25:00|355.74|355.14|355.84|355.24|355.84|355.24|355.74|355.14|4
1630661700000|2021-09-03 09:35:00|355.74|355.14|355.64|355.04|355.74|355.14|355.64|355.04|0
1630662600000|2021-09-03 09:50:00|355.69|355.44|355.54|355.34|355.69|355.44|355.44|355.24|16
1630662900000|2021-09-03 09:55:00|355.49|355.29|355.49|355.24|355.49|355.29|355.44|355.19|2
1630663200000|2021-09-03 10:00:00|355.54||355.49||355.54||355.49||0
1630663500000|2021-09-03 10:05:00|355.54||355.49||355.54||355.44||1
1630663800000|2021-09-03 10:10:00|355.54|355.29|355.64|355.44|355.64|355.44|355.54|355.29|4
1630664100000|2021-09-03 10:15:00|355.69|355.49|355.69|355.49|355.74|355.54|355.64|355.49|1
1630664400000|2021-09-03 10:20:00|355.64|355.54|355.69|355.49|355.69|355.54|355.64|355.49|1
1630664700000|2021-09-03 10:25:00|355.64|355.54|355.64|355.49|355.69|355.54|355.64|355.49|0
1630665000000|2021-09-03 10:30:00|355.59|355.44|355.69|355.49|355.69|355.49|355.59|355.44|2
1630665300000|2021-09-03 10:35:00|355.74|355.54|355.74|355.59|355.79|355.64|355.69|355.54|4
1630665600000|2021-09-03 10:40:00|355.79|355.64|355.74|355.59|355.79|355.64|355.74|355.59|0
1630665900000|2021-09-03 10:45:00|355.69|355.54|355.69|355.49|355.74|355.59|355.69|355.49|14
1630666200000|2021-09-03 10:50:00|355.64|355.54|355.49|355.34|355.69|355.54|355.49|355.34|54
1630666500000|2021-09-03 10:55:00|355.54|355.39|355.39|355.24|355.54|355.39|355.39|355.24|48
1630666800000|2021-09-03 11:00:00|355.44|355.29|355.44|355.29|355.49|355.29|355.39|355.29|13
1630667100000|2021-09-03 11:05:00|355.49||355.44||355.49||355.44||4
1630667400000|2021-09-03 11:10:00|355.49|355.34|355.44|355.29|355.49|355.34|355.44|355.29|5
1630667700000|2021-09-03 11:15:00|355.49|355.34|355.44|355.29|355.49|355.34|355.44|355.29|1
1630668000000|2021-09-03 11:20:00|355.49|355.34|355.49|355.34|355.49|355.34|355.44|355.29|3
1630668300000|2021-09-03 11:25:00|355.54|355.29|355.49|355.29|355.54|355.39|355.44|355.29|9
1630668600000|2021-09-03 11:30:00|355.44|355.24|355.54|355.39|355.59|355.39|355.44|355.24|14
1630668900000|2021-09-03 11:35:00|355.59|355.44|355.59|355.44|355.59|355.44|355.54|355.39|6
1630669200000|2021-09-03 11:40:00|||||||||1
1630669500000|2021-09-03 11:45:00|355.64|355.39|355.54|355.34|355.64|355.44|355.44|355.29|15
1630669800000|2021-09-03 11:50:00|355.59|355.39|355.54|355.34|355.59|355.44|355.49|355.29|0
1630670100000|2021-09-03 11:55:00|355.49|355.39|355.39|355.24|355.54|355.39|355.34|355.19|12
1630670400000|2021-09-03 12:00:00|355.34|355.19|355.24|355.09|355.44|355.29|355.24|355.04|7
1630670700000|2021-09-03 12:05:00||355.04||355.09||355.09||355.04|14
1630671000000|2021-09-03 12:10:00|355.19|355.04|355.24|355.09|355.29|355.09|355.14|354.99|67
1630671300000|2021-09-03 12:15:00|355.29|355.14|355.34|355.14|355.34|355.14|355.19|355.04|38
1630671600000|2021-09-03 12:20:00|355.29|355.19|355.34|355.14|355.39|355.19|355.29|355.14|0
1630671900000|2021-09-03 12:25:00|355.39|355.09|355.64|355.14|355.64|355.14|355.29|355.09|9
1630672200000|2021-09-03 12:30:00|355.69|355.69|355.69|355.39|355.89|355.69|355.19|354.99|88
1630672500000|2021-09-03 12:35:00|355.74|355.34|355.24|355.04|355.79|355.59|355.14|354.99|58
1630672800000|2021-09-03 12:40:00|355.19|354.99|355.34|355.14|355.49|355.29|354.94|354.79|62
1630673100000|2021-09-03 12:45:00|355.29|355.09|355.44|355.24|355.49|355.34|355.24|355.04|11
1630673400000|2021-09-03 12:50:00|355.39|355.29|355.49|355.34|355.54|355.34|355.29|355.09|9
1630673700000|2021-09-03 12:55:00|355.54|355.39|355.64|355.49|355.69|355.49|355.54|355.29|22
1630674000000|2021-09-03 13:00:00|355.69|355.44|355.59|355.39|355.69|355.54|355.54|355.34|17
1630674300000|2021-09-03 13:05:00|355.64|355.44|355.49|355.34|355.64|355.49|355.49|355.29|12
1630674600000|2021-09-03 13:10:00|355.54|355.39|355.54|355.39|355.64|355.44|355.49|355.39|8
1630674900000|2021-09-03 13:15:00|355.59|355.44|355.39|355.24|355.64|355.44|355.39|355.24|9
1630675200000|2021-09-03 13:20:00|355.34|355.19|355.19|354.99|355.39|355.24|354.94|354.79|54
1630675500000|2021-09-03 13:25:00|355.14|354.94|354.79|354.59|355.19|354.99|354.69|354.54|70
1630675800000|2021-09-03 13:30:00|354.84|354.64|354.99|354.84|355.29|355.09|354.84|354.64|62
1630676100000|2021-09-03 13:35:00|354.94|354.79|354.89|354.74|355.04|354.89|354.74|354.59|80
1630676400000|2021-09-03 13:40:00|354.94|354.69|355.29|355.09|355.39|355.24|354.84|354.64|221
1630676700000|2021-09-03 13:45:00|355.24|355.04|355.44|355.29|355.49|355.29|355.09|354.89|124
1630677000000|2021-09-03 13:50:00|355.39|355.24|355.39|355.24|355.49|355.29|355.24|355.04|107
1630677300000|2021-09-03 13:55:00|355.44|355.29|355.59|355.34|355.59|355.44|355.34|355.14|90
1630677600000|2021-09-03 14:00:00|355.54|355.29|355.49|355.24|355.59|355.34|355.29|355.14|36
1630677900000|2021-09-03 14:05:00|355.44|355.29|355.44|355.24|355.49|355.34|355.24|355.04|20
1630678200000|2021-09-03 14:10:00|355.39|355.19|355.49|355.24|355.49|355.24|355.29|355.14|15
1630678500000|2021-09-03 14:15:00|355.44|355.34|355.59|355.39|355.64|355.44|355.44|355.24|12
1630678800000|2021-09-03 14:20:00|355.54|355.34|355.49|355.34|355.64|355.44|355.44|355.24|16
1630679100000|2021-09-03 14:25:00|355.44|355.29|355.44|355.24|355.49|355.34|355.39|355.19|6
1630679400000|2021-09-03 14:30:00|355.39|355.19|355.49|355.24|355.49|355.24|355.34|355.19|6
1630679700000|2021-09-03 14:35:00|355.44|355.29|355.34|355.09|355.49|355.34|355.34|355.09|13
1630680000000|2021-09-03 14:40:00|355.29|355.14|355.44|355.24|355.44|355.29|355.29|355.09|44
1630680300000|2021-09-03 14:45:00|355.39|355.19|355.49|355.29|355.49|355.34|355.29|355.14|14
1630680600000|2021-09-03 14:50:00|355.44|355.34|355.39|355.24|355.44|355.34|355.29|355.14|23
1630680900000|2021-09-03 14:55:00|355.34|355.19|355.49|355.24|355.54|355.29|355.34|355.19|7
1630681200000|2021-09-03 15:00:00|355.44|355.39|355.54|355.34|355.59|355.39|355.44|355.29|6
1630681500000|2021-09-03 15:05:00|355.49|355.29|355.59|355.44|355.59|355.44|355.44|355.29|0
1630681800000|2021-09-03 15:10:00|355.54|355.39|355.64|355.44|355.74|355.54|355.54|355.39|18
1630682100000|2021-09-03 15:15:00|355.59|355.39|355.64|355.49|355.64|355.49|355.44|355.29|29
1630682400000|2021-09-03 15:20:00|355.54|355.34|355.69|355.49|355.69|355.49|355.49|355.34|36
1630682700000|2021-09-03 15:25:00|355.64|355.44|355.79|355.64|355.79|355.64|355.59|355.39|9
1630683000000|2021-09-03 15:30:00|355.74|355.59|355.59|355.44|355.79|355.59|355.54|355.39|43
1630683300000|2021-09-03 15:35:00|355.54|355.39|355.49|355.29|355.59|355.44|355.49|355.29|3
1630683600000|2021-09-03 15:40:00|355.54|355.34|355.54|355.39|355.59|355.44|355.44|355.29|9
1630683900000|2021-09-03 15:45:00|355.59|355.34|355.64|355.49|355.64|355.49|355.49|355.34|5
1630684200000|2021-09-03 15:50:00|355.59|355.44|355.59|355.44|355.64|355.49|355.54|355.34|19
1630684500000|2021-09-03 15:55:00|355.54|355.39|355.59|355.39|355.64|355.44|355.49|355.34|10
1630684800000|2021-09-03 16:00:00|355.54|355.44|355.59|355.44|355.64|355.49|355.49|355.34|8
1630685100000|2021-09-03 16:05:00|355.54|355.39|355.59|355.44|355.64|355.49|355.54|355.39|9
1630685400000|2021-09-03 16:10:00|355.54|355.39|355.49|355.34|355.59|355.44|355.49|355.29|18
1630685700000|2021-09-03 16:15:00|355.44|355.29|355.49|355.29|355.49|355.34|355.44|355.29|5
1630686000000|2021-09-03 16:20:00|355.44|355.34|355.64|355.49|355.64|355.49|355.44|355.29|30
1630686300000|2021-09-03 16:25:00|355.59|355.44|355.64|355.49|355.64|355.49|355.59|355.44|15
1630686600000|2021-09-03 16:30:00|355.59|355.44|355.64|355.49|355.64|355.49|355.59|355.44|7
1630686900000|2021-09-03 16:35:00|355.59|355.44|355.64|355.49|355.69|355.54|355.59|355.44|15
1630687500000|2021-09-03 16:45:00|355.69|355.54|355.64|355.49|355.69|355.54|355.64|355.49|10
1630687800000|2021-09-03 16:50:00|355.69|355.54|355.69|355.54|355.74|355.59|355.64|355.49|13
1630688100000|2021-09-03 16:55:00|355.74|355.59|355.69|355.54|355.74|355.59|355.64|355.49|4
1630688400000|2021-09-03 17:00:00|355.64|355.49|355.79|355.64|355.89|355.69|355.64|355.49|36
1630688700000|2021-09-03 17:05:00|355.84|355.69|355.79|355.59|355.84|355.69|355.79|355.59|5
1630689000000|2021-09-03 17:10:00|355.84|355.64|355.89|355.69|355.89|355.74|355.79|355.59|9
1630689300000|2021-09-03 17:15:00|355.84|355.64|355.79|355.64|355.89|355.69|355.74|355.59|15
1630689600000|2021-09-03 17:20:00|355.84|355.69|355.84|355.64|355.84|355.69|355.79|355.59|2
1630689900000|2021-09-03 17:25:00|355.79|355.69|355.84|355.64|355.84|355.69|355.79|355.64|5
1630690200000|2021-09-03 17:30:00|355.79|355.69|355.79|355.64|355.84|355.69|355.79|355.64|0
1630690500000|2021-09-03 17:35:00|355.84|355.69|355.89|355.69|355.89|355.74|355.79|355.64|6
1630690800000|2021-09-03 17:40:00|355.84|355.74|355.94|355.79|355.94|355.79|355.84|355.69|33
1630691100000|2021-09-03 17:45:00|355.89|355.74|355.94|355.74|355.94|355.79|355.89|355.74|4
1630691400000|2021-09-03 17:50:00|355.89|355.79|355.94|355.79|355.94|355.79|355.89|355.74|2
1630691700000|2021-09-03 17:55:00|355.99|355.84|355.99|355.84|355.99|355.84|355.94|355.79|6
1630692000000|2021-09-03 18:00:00|355.94|355.79|356.04|355.84|356.09|355.94|355.94|355.79|37
1630692300000|2021-09-03 18:05:00|356.09|355.89|356.09|355.94|356.09|355.94|356.09|355.84|2
1630692600000|2021-09-03 18:10:00|356.14|355.99|356.09|355.94|356.14|355.99|356.09|355.94|8
1630692900000|2021-09-03 18:15:00|356.14|355.99|356.19|356.04|356.19|356.04|356.09|355.94|1
1630693200000|2021-09-03 18:20:00|356.14|355.99|356.14|355.94|356.19|356.04|356.09|355.94|5
1630693500000|2021-09-03 18:25:00|356.09|355.99|356.09|355.89|356.14|355.99|356.09|355.89|5
1630693800000|2021-09-03 18:30:00|356.14|355.94|356.14|355.94|356.14|355.94|356.09|355.89|3
1630694100000|2021-09-03 18:35:00|356.09|355.89|356.14|355.94|356.14|355.94|356.04|355.89|2
1630694400000|2021-09-03 18:40:00|356.09|355.89|356.04|355.79|356.14|355.94|355.99|355.79|4
1630694700000|2021-09-03 18:45:00|355.99|355.84|356.09|355.89|356.09|355.89|355.99|355.84|1
1630695000000|2021-09-03 18:50:00|356.14|355.94|356.09|355.94|356.14|355.99|356.09|355.94|5
1630695300000|2021-09-03 18:55:00|356.14|355.99|356.14|355.99|356.14|355.99|356.09|355.89|13
1630695600000|2021-09-03 19:00:00|356.19|356.04|356.19|356.04|356.19|356.04|356.19|356.04|1
1630695900000|2021-09-03 19:05:00|356.29|356.14|356.29|356.14|356.34|356.19|356.29|356.14|35
1630696200000|2021-09-03 19:10:00|356.34|356.09|356.29|356.14|356.34|356.14|356.24|356.04|15
1630696500000|2021-09-03 19:15:00|356.34|356.09|356.24|356.04|356.34|356.14|356.19|356.04|6
1630696800000|2021-09-03 19:20:00|356.19|356.09|356.24|356.04|356.24|356.09|356.19|356.04|0
1630697100000|2021-09-03 19:25:00|356.19|356.09|356.24|356.04|356.24|356.09|356.19|356.04|6
1630697400000|2021-09-03 19:30:00|356.19|356.09|356.34|356.19|356.39|356.24|356.19|356.04|23
1630697700000|2021-09-03 19:35:00|356.39|356.14|356.29|356.14|356.39|356.24|356.24|356.09|55
1630698000000|2021-09-03 19:40:00|356.24|356.09|356.24|356.04|356.24|356.14|356.19|356.04|17
1630698300000|2021-09-03 19:45:00|356.29|356.09|356.24|356.09|356.34|356.14|356.19|356.04|16
1630698600000|2021-09-03 19:50:00|356.29|356.14|356.14|355.99|356.39|356.24|356.14|355.99|46
1630698900000|2021-09-03 19:55:00|356.19|356.04|356.14|355.99|356.19|356.04|356.04|355.89|25
1630699200000|2021-09-03 20:00:00|356.09|355.94|356.09|355.94|356.14|355.99|356.09|355.89|15
1630699500000|2021-09-03 20:05:00|356.04|355.89|355.99|355.84|356.09|355.94|355.99|355.84|1
1630699800000|2021-09-03 20:10:00|356.04|355.89|356.04|355.84|356.09|355.94|356.04|355.84|9
1630700100000|2021-09-03 20:15:00|356.09||356.09||356.14||356.09||0
1630700400000|2021-09-03 20:20:00|356.14||356.14||356.14||356.14||0
1630700700000|2021-09-03 20:25:00|356.09||356.14||356.14||356.09||0
1630701000000|2021-09-03 20:30:00|356.09||356.14||356.14||356.09||3
1630701300000|2021-09-03 20:35:00|356.09||356.09||356.09||356.09||0
1630701600000|2021-09-03 20:40:00|356.04|355.89|356.09|355.84|356.14|355.89|356.04|355.84|6
1630701900000|2021-09-03 20:45:00|356.14|355.89|356.19|355.89|356.19|355.89|356.09|355.89|0
1630702200000|2021-09-03 20:50:00|356.24|355.94|356.29|356.04|356.29|356.04|356.24|355.94|2
1630702500000|2021-09-03 20:55:00|356.34|356.09|356.34|355.89|356.34|356.09|356.34|355.84|13
1630885500000|2021-09-05 23:45:00|356.14|355.54|356.14|355.54|356.14|355.54|356.14|355.54|0
1630885800000|2021-09-05 23:50:00|356.04|355.44|356.14|355.54|356.14|355.54|356.04|355.44|0
1630886100000|2021-09-05 23:55:00|356.04|355.44|356.04|355.44|356.14|355.54|356.04|355.44|0
1630886400000|2021-09-06 00:00:00|356.14|355.54|356.04|355.44|356.14|355.54|355.94|355.34|0
1630886700000|2021-09-06 00:05:00|355.94|355.34|355.94|355.34|356.04|355.44|355.94|355.34|0
1630887000000|2021-09-06 00:10:00|356.04|355.44|355.94|355.34|356.04|355.44|355.94|355.34|0
1630888200000|2021-09-06 00:30:00|355.79|355.64|354.69|354.54|355.79|355.64|354.54|354.34|559
1630888500000|2021-09-06 00:35:00|354.64|354.49|354.49|354.34|354.79|354.59|354.24|354.04|297
1630888800000|2021-09-06 00:40:00|354.44|354.29|354.99|354.79|354.99|354.84|354.44|354.24|247
1630889100000|2021-09-06 00:45:00|354.94|354.84|355.49|355.29|355.49|355.34|354.94|354.84|278
1630889400000|2021-09-06 00:50:00|355.44|355.34|355.89|355.74|355.94|355.79|355.44|355.34|347
1630889700000|2021-09-06 00:55:00|355.94|355.79|356.04|355.89|356.04|355.89|355.74|355.49|249
1630890000000|2021-09-06 01:00:00|356.09|355.99|356.59|356.44|357.39|357.24|356.09|355.99|867
1630890300000|2021-09-06 01:05:00|356.54|356.39|356.19|356.04|356.69|356.49|355.99|355.84|352
1630890600000|2021-09-06 01:10:00|356.14|355.99|356.54|356.39|356.69|356.54|356.09|355.94|258
1630890900000|2021-09-06 01:15:00|356.49|356.34|356.34|356.19|356.74|356.59|356.29|356.14|329
1630891200000|2021-09-06 01:20:00|356.39|356.14|356.44|356.29|356.49|356.34|356.24|356.09|181
1630891500000|2021-09-06 01:25:00|356.49|356.34|356.34|356.19|356.64|356.44|356.24|356.09|138
1630891800000|2021-09-06 01:30:00|356.39|356.24|356.79|356.59|356.94|356.79|356.34|356.19|293
1630892100000|2021-09-06 01:35:00|356.84|356.64|356.89|356.69|356.89|356.74|356.74|356.54|142
1630892400000|2021-09-06 01:40:00|356.84|356.74|358.44|358.29|358.44|358.29|356.84|356.74|1042
1630892700000|2021-09-06 01:45:00|358.49|358.34|358.79|358.64|358.84|358.69|358.34|358.19|707
1630893000000|2021-09-06 01:50:00|358.84|358.69|357.89|357.74|358.89|358.69|357.89|357.74|259
1630893300000|2021-09-06 01:55:00|357.94|357.79|358.04|357.84|358.04|357.89|357.74|357.54|195
1630893600000|2021-09-06 02:00:00|357.99|357.89|358.39|358.24|358.44|358.24|357.94|357.74|253
1630893900000|2021-09-06 02:05:00|358.44|358.29|358.29|358.14|358.64|358.49|358.29|358.14|182
1630894200000|2021-09-06 02:10:00|358.34|358.19|358.54|358.39|358.59|358.44|358.14|357.99|151
1630894500000|2021-09-06 02:15:00|358.49|358.34|358.7|358.55|358.75|358.6|358.3|358.1|247
1630894800000|2021-09-06 02:20:00|358.75|358.6|358.8|358.65|358.85|358.7|358.7|358.55|232
1630895100000|2021-09-06 02:25:00|358.85|358.7|358.45|358.25|358.9|358.75|358.4|358.25|263
1630895400000|2021-09-06 02:30:00|358.5|358.3|358.35|358.2|358.55|358.35|358.35|358.15|171
1630895700000|2021-09-06 02:35:00|358.4|358.25|358.3|358.15|358.4|358.25|358.2|358.05|138
1630896000000|2021-09-06 02:40:00|358.35|358.1|357.95|357.8|358.35|358.15|357.95|357.75|238
1630896300000|2021-09-06 02:45:00|358|357.85|358.1|357.95|358.1|357.95|357.9|357.75|122
1630896600000|2021-09-06 02:50:00|358|357.85|358.3|358.15|358.35|358.2|358|357.85|137
1630896900000|2021-09-06 02:55:00|358.35|358.2|358.4|358.25|358.45|358.3|358.3|358.15|109
1630897200000|2021-09-06 03:00:00|358.45|358.3|358.15|358|358.45|358.3|358.15|357.95|181
1630897500000|2021-09-06 03:05:00|358.2|358.05|357.85|357.7|358.2|358.05|357.85|357.7|213
1630897800000|2021-09-06 03:10:00|357.9|357.75|358.05|357.9|358.15|357.95|357.9|357.75|214
1630898100000|2021-09-06 03:15:00|358.1|357.95|358.2|358.05|358.3|358.15|358.1|357.95|196
1630898400000|2021-09-06 03:20:00|358.25|358.1|358.3|358.15|358.35|358.2|358.2|358.05|150
1630898700000|2021-09-06 03:25:00|358.35|358.2|358.2|358.05|358.35|358.2|358.2|358.05|221
1630899000000|2021-09-06 03:30:00|358.25|358|358.4|358.25|358.4|358.25|358.1|357.95|120
1630899300000|2021-09-06 03:35:00|358.35|358.2|358.5|358.35|358.5|358.35|358.3|358.15|154
1630899600000|2021-09-06 03:40:00|358.45|358.3|358.45|358.3|358.55|358.4|358.4|358.25|129
1630899900000|2021-09-06 03:45:00|358.5|358.35|359|358.85|359|358.85|358.45|358.3|400
1630900200000|2021-09-06 03:50:00|359.05|358.9|359.15|359|359.15|359|359|358.85|377
1630900500000|2021-09-06 03:55:00|359.1|358.95|359|358.85|359.1|358.95|358.9|358.75|210
1630900800000|2021-09-06 04:00:00|359.05|358.9|358.95|358.8|359.05|358.9|358.9|358.7|64
1630901100000|2021-09-06 04:05:00|359|358.85|358.7|358.55|359|358.85|358.65|358.5|114
1630901400000|2021-09-06 04:10:00|358.75|358.6|358.8|358.65|358.8|358.65|358.7|358.5|213
1630901700000|2021-09-06 04:15:00|358.75|358.6|358.75|358.6|358.8|358.65|358.7|358.55|137
1630902000000|2021-09-06 04:20:00|358.7|358.55|358.65|358.5|358.7|358.55|358.65|358.5|122
1630902300000|2021-09-06 04:25:00|358.6|358.45|358.5|358.35|358.6|358.45|358.5|358.35|74
1630902600000|2021-09-06 04:30:00|358.6|358.4|358.55|358.4|358.65|358.5|358.55|358.4|110
1630902900000|2021-09-06 04:35:00|358.6|358.45|358.75|358.6|358.75|358.6|358.6|358.4|214
1630903200000|2021-09-06 04:40:00|358.8|358.65|358.55|358.4|358.8|358.65|358.55|358.4|100
1630903500000|2021-09-06 04:45:00|358.6|358.45|358.45|358.3|358.6|358.45|358.45|358.25|35
1630903800000|2021-09-06 04:50:00|358.5|358.35|358.35|358.2|358.5|358.35|358.35|358.2|63
1630904100000|2021-09-06 04:55:00|358.3|358.15|358.35|358.2|358.4|358.25|358.3|358.15|56
1630904400000|2021-09-06 05:00:00|358.4|358.25|358.05|357.9|358.45|358.3|358.05|357.85|235
1630904700000|2021-09-06 05:05:00|358|357.85|357.9|357.75|358.05|357.9|357.85|357.7|156
1630905000000|2021-09-06 05:10:00|357.85|357.7|358|357.85|358|357.85|357.85|357.7|68
1630905300000|2021-09-06 05:15:00|358.05|357.9|358.05|357.9|358.15|358|358|357.8|102
1630905600000|2021-09-06 05:20:00|358.1|357.95|358.15|357.95|358.2|358|358|357.85|50
1630905900000|2021-09-06 05:25:00|358.1|358|358.1|357.95|358.15|358|358.05|357.9|62
1630906200000|2021-09-06 05:30:00|358.15|358|358.15|358|358.2|358.05|358.15|357.95|77
1630906500000|2021-09-06 05:35:00|358.2|358.05|358.2|358.05|358.2|358.05|358.15|358|83
1630906800000|2021-09-06 05:40:00|358.15|358|358.3|358.15|358.35|358.2|358.15|358|162
1630907100000|2021-09-06 05:45:00|358.25|358.1|358.2|358.05|358.35|358.15|358.2|358.05|105
1630907400000|2021-09-06 05:50:00|358.25|358.1|358.25|358.1|358.3|358.15|358.2|358.05|101
1630907700000|2021-09-06 05:55:00|358.3|358.15|358.35|358.2|358.35|358.2|358.3|358.15|82
1630908000000|2021-09-06 06:00:00|358.45|358.3|358.6|358.45|358.65|358.5|358.45|358.3|167
1630908300000|2021-09-06 06:05:00|358.65|358.5|358.9|358.75|358.9|358.75|358.65|358.5|83
1630908600000|2021-09-06 06:10:00|358.85|358.7|358.85|358.7|358.9|358.75|358.85|358.7|84
1630908900000|2021-09-06 06:15:00|358.9|358.75|358.75|358.6|358.9|358.75|358.75|358.6|135
1630909200000|2021-09-06 06:20:00|358.8|358.65|358.95|358.8|358.95|358.8|358.8|358.65|127
1630909500000|2021-09-06 06:25:00|358.9|358.75|358.95|358.8|359|358.85|358.9|358.75|71
1630909800000|2021-09-06 06:30:00|359|358.85|359|358.85|359|358.85|358.95|358.8|112
1630910100000|2021-09-06 06:35:00|359.05|358.9|359.2|359.05|359.2|359.05|359.05|358.9|118
1630910400000|2021-09-06 06:40:00|359.25|359.1|359.2|359.05|359.25|359.1|359.15|358.95|137
1630910700000|2021-09-06 06:45:00|359.15|359|359.15|359|359.25|359.1|359.1|358.95|131
1630911000000|2021-09-06 06:50:00|359.1|358.95|358.95|358.8|359.1|358.95|358.95|358.8|85
1630911300000|2021-09-06 06:55:00|358.9|358.75|358.75|358.6|358.9|358.75|358.7|358.55|98
1630911600000|2021-09-06 07:00:00|358.8|358.65|359.1|358.9|359.1|358.95|358.75|358.6|260
1630911900000|2021-09-06 07:05:00|359.05|358.95|358.9|358.75|359.15|359|358.9|358.7|142
1630912200000|2021-09-06 07:10:00|358.95|358.8|359|358.85|359.05|358.85|358.95|358.8|136
1630912500000|2021-09-06 07:15:00|359.05|358.9|359.3|359.15|359.3|359.15|359.05|358.9|211
1630912800000|2021-09-06 07:20:00|359.4|359.2|359.4|359.2|359.6|359.4|359.35|359.2|404
1630913100000|2021-09-06 07:25:00|359.35|359.25|359.35|359.2|359.4|359.25|359.25|359.1|197
1630913400000|2021-09-06 07:30:00|359.4|359.25|359.45|359.3|359.45|359.3|359.4|359.25|134
1630913700000|2021-09-06 07:35:00|359.5|359.25|359.6|359.45|359.65|359.5|359.5|359.25|320
1630914000000|2021-09-06 07:40:00|359.65|359.5|359.55|359.4|359.65|359.5|359.5|359.35|138
1630914300000|2021-09-06 07:45:00|359.5|359.35|359.45|359.3|359.6|359.4|359.45|359.25|106
1630914600000|2021-09-06 07:50:00|359.4|359.25|359.4|359.25|359.5|359.35|359.35|359.2|149
1630914900000|2021-09-06 07:55:00|359.45|359.3|359.5|359.35|359.5|359.35|359.4|359.25|82
1630915200000|2021-09-06 08:00:00|359.55|359.4|359.55|359.4|359.65|359.5|359.55|359.4|178
1630915500000|2021-09-06 08:05:00|359.6|359.35|359.35|359.2|359.6|359.4|359.35|359.15|167
1630915800000|2021-09-06 08:10:00|359.4|359.15|359.5|359.35|359.55|359.4|359.35|359.15|105
1630916100000|2021-09-06 08:15:00|359.55|359.4|359.35|359.2|359.55|359.4|359.35|359.2|94
1630916400000|2021-09-06 08:20:00|359.3|359.15|359.25|359.1|359.45|359.3|359.25|359.1|112
1630916700000|2021-09-06 08:25:00|359.3|359.15|359.3|359.15|359.35|359.15|359.25|359.1|112
1630917000000|2021-09-06 08:30:00|359.35|359.2|359.35|359.2|359.4|359.25|359.3|359.1|212
1630917300000|2021-09-06 08:35:00|359.4|359.25|359.5|359.35|359.55|359.4|359.4|359.25|125
1630917600000|2021-09-06 08:40:00|359.45|359.3|359.45|359.3|359.5|359.35|359.4|359.25|111
1630917900000|2021-09-06 08:45:00|359.5|359.35|359.65|359.5|359.65|359.5|359.5|359.35|180
1630918200000|2021-09-06 08:50:00|359.6|359.45|359.85|359.7|359.9|359.7|359.6|359.45|351
1630918500000|2021-09-06 08:55:00|359.9|359.75|360.5|360.3|360.55|360.4|359.9|359.75|1462
1630918800000|2021-09-06 09:00:00|360.4|360.25|360.55|360.35|360.65|360.5|360.4|360.25|925
1630919100000|2021-09-06 09:05:00|360.5|360.4|360.7|360.55|360.7|360.55|360.5|360.3|359
1630919400000|2021-09-06 09:10:00|360.75|360.5|360.9|360.7|360.95|360.8|360.7|360.5|244
1630919700000|2021-09-06 09:15:00|360.85|360.65|360.5|360.25|360.85|360.65|360.45|360.25|107
1630920000000|2021-09-06 09:20:00|360.75|360.15|360.75|360.15|360.75|360.15|360.65|360.05|0
1630920300000|2021-09-06 09:25:00|360.65|360.05|360.75|360.15|360.75|360.15|360.65|360.05|1
1630920600000|2021-09-06 09:30:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1630920900000|2021-09-06 09:35:00|360.55|359.95|360.65|360.05|360.65|360.05|360.55|359.95|0
1630921800000|2021-09-06 09:50:00|360.4|360.25|360.6|360.4|360.65|360.45|360.4|360.25|19
1630922100000|2021-09-06 09:55:00|360.55|360.35|360.6|360.4|360.6|360.45|360.55|360.35|8
1630922400000|2021-09-06 10:00:00|360.55|360.45|360.65|360.45|360.7|360.5|360.55|360.4|11
1630922700000|2021-09-06 10:05:00|360.7|360.5|360.7|360.55|360.7|360.55|360.6|360.45|5
1630923000000|2021-09-06 10:10:00|360.75|360.6|360.75|360.55|360.8|360.6|360.65|360.5|11
1630923300000|2021-09-06 10:15:00|360.7|360.6|360.75|360.6|360.8|360.65|360.7|360.55|6
1630923600000|2021-09-06 10:20:00|360.8|360.65|360.65|360.5|360.85|360.7|360.65|360.5|14
1630923900000|2021-09-06 10:25:00|360.7|360.45|360.6|360.4|360.7|360.5|360.55|360.4|17
1630924200000|2021-09-06 10:30:00|360.55|360.45|360.6|360.45|360.65|360.5|360.55|360.4|11
1630924500000|2021-09-06 10:35:00|360.65|360.4|360.55|360.4|360.65|360.45|360.5|360.3|39
1630924800000|2021-09-06 10:40:00|360.5|360.35|360.55|360.35|360.6|360.45|360.5|360.3|7
1630925100000|2021-09-06 10:45:00|360.5|360.4|360.55|360.4|360.55|360.4|360.45|360.3|10
1630925400000|2021-09-06 10:50:00|360.5|360.35|360.6|360.45|360.65|360.5|360.5|360.35|4
1630925700000|2021-09-06 10:55:00|360.65|360.5|360.65|360.5|360.65|360.5|360.55|360.4|12
1630926000000|2021-09-06 11:00:00|360.7|360.55|360.8|360.65|360.8|360.65|360.7|360.55|17
1630926300000|2021-09-06 11:05:00|360.85|360.7|360.85|360.7|360.85|360.7|360.8|360.6|12
1630926600000|2021-09-06 11:10:00|||||||||1
1630926900000|2021-09-06 11:15:00|360.8|360.65|360.8|360.65|360.85|360.65|360.8|360.65|12
1630927200000|2021-09-06 11:20:00|360.85|360.7|360.8|360.65|360.85|360.7|360.75|360.6|18
1630927500000|2021-09-06 11:25:00|360.75|360.6|360.75|360.6|360.8|360.65|360.75|360.6|11
1630927800000|2021-09-06 11:30:00|360.8|360.65|360.75|360.6|360.8|360.65|360.75|360.6|13
1630928100000|2021-09-06 11:35:00|360.8|360.65|360.8|360.65|360.8|360.65|360.75|360.6|22
1630928400000|2021-09-06 11:40:00|360.85|360.7|360.75|360.6|360.9|360.7|360.75|360.6|14
1630928700000|2021-09-06 11:45:00|360.7|360.55|360.85|360.65|360.85|360.7|360.7|360.55|6
1630929000000|2021-09-06 11:50:00|360.8|360.7|360.8|360.65|360.85|360.7|360.75|360.6|0
1630929300000|2021-09-06 11:55:00|360.85|360.6|360.75|360.6|360.85|360.65|360.75|360.55|3
1630929600000|2021-09-06 12:00:00|360.8|360.65|360.8|360.6|360.8|360.65|360.7|360.55|1
1630929900000|2021-09-06 12:05:00|360.75|360.55|360.7|360.55|360.8|360.6|360.7|360.55|0
1630930200000|2021-09-06 12:10:00|360.75|360.5|360.7|360.55|360.75|360.6|360.7|360.5|0
1630930500000|2021-09-06 12:15:00|360.75|360.5|360.65|360.5|360.75|360.6|360.65|360.5|0
1630930800000|2021-09-06 12:20:00|360.7|360.55|360.7|360.5|360.7|360.55|360.65|360.5|0
1630931100000|2021-09-06 12:25:00|360.65|360.55|360.7|360.5|360.7|360.55|360.65|360.5|0
1630931400000|2021-09-06 12:30:00|360.65|360.55|360.65|360.45|360.7|360.55|360.65|360.45|0
1630931700000|2021-09-06 12:35:00|360.6|360.4|360.55|360.4|360.65|360.5|360.55|360.4|19
1630932000000|2021-09-06 12:40:00|360.5|360.35|360.5|360.35|360.5|360.35|360.5|360.35|2
1630932300000|2021-09-06 12:45:00|360.55|360.4|360.7|360.55|360.7|360.55|360.5|360.35|46
1630932600000|2021-09-06 12:50:00|360.75|360.5|360.65|360.5|360.85|360.7|360.65|360.5|59
1630932900000|2021-09-06 12:55:00|360.6|360.45|360.6|360.45|360.6|360.5|360.55|360.4|8
1630933200000|2021-09-06 13:00:00|360.65|360.5|360.6|360.4|360.65|360.5|360.6|360.4|10
1630933500000|2021-09-06 13:05:00|360.55|360.45|360.6|360.45|360.65|360.45|360.55|360.4|4
1630933800000|2021-09-06 13:10:00|360.55|360.4|360.55|360.4|360.55|360.4|360.55|360.4|2
1630934100000|2021-09-06 13:15:00|360.5|360.35|360.55|360.35|360.55|360.4|360.5|360.35|11
1630934400000|2021-09-06 13:20:00||360.4||360.4||360.4||360.35|1
1630934700000|2021-09-06 13:25:00|360.6|360.35|360.6|360.4|360.6|360.4|360.5|360.3|17
1630935000000|2021-09-06 13:30:00|360.65|360.45|360.5|360.3|360.65|360.45|360.5|360.3|29
1630935300000|2021-09-06 13:35:00|360.45|360.35|360.45|360.3|360.5|360.35|360.45|360.25|4
1630935600000|2021-09-06 13:40:00|360.5|360.25|360.4|360.2|360.5|360.35|360.4|360.2|14
1630935900000|2021-09-06 13:45:00|360.45|360.25|360.45|360.3|360.5|360.3|360.35|360.2|18
1630936200000|2021-09-06 13:50:00|360.5||360.5||360.5||360.45||0
1630936500000|2021-09-06 13:55:00|360.55|360.35|360.55|360.4|360.6|360.45|360.5|360.35|12
1630936800000|2021-09-06 14:00:00|360.6|360.45|360.6|360.4|360.65|360.5|360.55|360.4|14
1630937100000|2021-09-06 14:05:00|360.55|360.45|360.6|360.45|360.6|360.45|360.55|360.4|4
1630937400000|2021-09-06 14:10:00|360.55|360.4|360.55|360.35|360.55|360.4|360.45|360.3|14
1630937700000|2021-09-06 14:15:00|360.5|360.4|360.5|360.35|360.55|360.4|360.5|360.3|5
1630938000000|2021-09-06 14:20:00|360.55|360.4|360.55|360.35|360.55|360.4|360.45|360.3|10
1630938300000|2021-09-06 14:25:00|360.5|360.4|360.55|360.35|360.55|360.4|360.5|360.35|7
1630938600000|2021-09-06 14:30:00|360.5|360.4|360.5|360.35|360.55|360.4|360.45|360.25|16
1630938900000|2021-09-06 14:35:00|360.55|360.4|360.45|360.3|360.55|360.4|360.45|360.3|4
1630939200000|2021-09-06 14:40:00|360.4|360.25|360.5|360.3|360.5|360.35|360.4|360.25|15
1630939500000|2021-09-06 14:45:00|360.45|360.35|360.4|360.25|360.5|360.35|360.4|360.25|19
1630939800000|2021-09-06 14:50:00|360.35|360.2|360.4|360.25|360.4|360.25|360.35|360.2|17
1630940100000|2021-09-06 14:55:00|360.35|360.2|360.4|360.25|360.4|360.25|360.35|360.2|14
1630940400000|2021-09-06 15:00:00|360.45|360.3|360.4|360.2|360.45|360.3|360.35|360.2|12
1630940700000|2021-09-06 15:05:00|360.35|360.25|360.4|360.25|360.4|360.25|360.35|360.2|6
1630941000000|2021-09-06 15:10:00|360.35|360.2|360.25|360.1|360.35|360.25|360.25|360.1|18
1630941300000|2021-09-06 15:15:00|360.3|360.15|360.25|360.1|360.3|360.15|360.25|360.1|18
1630941600000|2021-09-06 15:20:00|360.3|360.15|360.3|360.15|360.3|360.15|360.25|360.1|16
1630941900000|2021-09-06 15:25:00|360.25|360.1|360.35|360.2|360.4|360.2|360.1|359.95|100
1630942200000|2021-09-06 15:30:00|360.3|360.15|360.5|360.3|360.5|360.35|360.3|360.1|57
1630942500000|2021-09-06 15:35:00|360.55|360.35|360.75|360.5|360.75|360.5|360.55|360.3|70
1630942800000|2021-09-06 15:40:00|360.7|360.55|360.85|360.55|360.9|360.65|360.7|360.55|30
1630943100000|2021-09-06 15:45:00|360.8|360.5|360.8|360.6|360.8|360.6|360.8|360.5|7
1630943400000|2021-09-06 15:50:00|360.7|360.55|360.8|360.6|360.8|360.6|360.6|360.4|31
1630943700000|2021-09-06 15:55:00||360.65||360.55||360.65||360.5|5
1630944000000|2021-09-06 16:00:00|360.7|360.5|360.75|360.55|360.8|360.65|360.7|360.5|33
1630944300000|2021-09-06 16:05:00|360.7|360.5|360.75|360.55|360.8|360.6|360.7|360.5|3
1630944600000|2021-09-06 16:10:00|360.7|360.5|360.7|360.5|360.75|360.55|360.65|360.45|14
1630944900000|2021-09-06 16:15:00|360.75|360.55|360.85|360.65|360.85|360.7|360.75|360.55|18
1630945200000|2021-09-06 16:20:00|360.8|360.6|360.85|360.65|360.85|360.65|360.8|360.6|26
1630945500000|2021-09-06 16:25:00|360.8|360.7|360.85|360.6|360.85|360.7|360.8|360.55|32
1630945800000|2021-09-06 16:30:00|360.8|360.65|360.9|360.7|360.9|360.7|360.8|360.6|25
1630946100000|2021-09-06 16:35:00|360.95|360.65|360.95|360.75|361.05|360.85|360.9|360.65|117
1630946400000|2021-09-06 16:40:00|360.9|360.7|360.95|360.8|361|360.8|360.9|360.7|22
1630946700000|2021-09-06 16:45:00|360.9|360.75|360.85|360.7|360.9|360.8|360.8|360.65|13
1630947000000|2021-09-06 16:50:00|360.9|360.75|360.95|360.75|361|360.8|360.85|360.75|27
1630947300000|2021-09-06 16:55:00|361|360.8|360.9|360.75|361|360.85|360.9|360.75|10
1630947600000|2021-09-06 17:00:00|360.95|360.8|360.95|360.8|361|360.85|360.95|360.8|5
1630947900000|2021-09-06 17:05:00|361|360.75|361.05|360.85|361.05|360.85|360.95|360.75|24
1630948200000|2021-09-06 17:10:00|361|360.8|361|360.8|361|360.85|360.95|360.8|6
1630948500000|2021-09-06 17:15:00|360.95|360.85|361|360.8|361|360.85|360.95|360.8|4
1630948800000|2021-09-06 17:20:00|360.95|360.75|361|360.8|361|360.8|360.95|360.75|2
1630949100000|2021-09-06 17:25:00|360.95|360.85|360.95|360.8|361|360.85|360.95|360.8|0
1630949400000|2021-09-06 17:30:00|361|360.75|361|360.8|361|360.85|360.95|360.75|4
1630950000000|2021-09-06 17:40:00|360.95||360.95||361||360.95||0
1630950300000|2021-09-06 17:45:00||360.75||360.75||360.75||360.75|0
1630950600000|2021-09-06 17:50:00|360.9|360.8|361|360.8|361|360.8|360.9|360.75|4
1630950900000|2021-09-06 17:55:00|360.95|360.85|361|360.8|361|360.85|360.95|360.8|0
1630951200000|2021-09-06 18:00:00|360.95|360.85|361|360.85|361|360.85|360.95|360.85|0
1630951500000|2021-09-06 18:05:00|360.95|360.8|360.95|360.8|361|360.8|360.95|360.8|3
1630951800000|2021-09-06 18:10:00|361||361||361||360.95||1
1630952400000|2021-09-06 18:20:00|360.95|360.7|360.95|360.75|360.95|360.75|360.95|360.7|2
1630952700000|2021-09-06 18:25:00|361||360.95||361||360.95||0
1630953000000|2021-09-06 18:30:00|||||||||2
1630953300000|2021-09-06 18:35:00|361|360.7|360.95|360.75|361|360.75|360.95|360.7|2
1630953600000|2021-09-06 18:40:00|361||360.95||361||360.95||0
1630953900000|2021-09-06 18:45:00|361|360.7|360.95|360.7|361|360.7|360.95|360.7|2
1630954200000|2021-09-06 18:50:00|361||360.95||361||360.95||0
1630954800000|2021-09-06 19:00:00||360.6||360.65||360.65||360.6|2
1630955100000|2021-09-06 19:05:00|||||||||2
1630955400000|2021-09-06 19:10:00|361||360.95||361||360.95||0
1630955700000|2021-09-06 19:15:00|361||361||361||360.95||0
1630956000000|2021-09-06 19:20:00|360.95|360.55|360.9|360.55|360.95|360.55|360.9|360.55|2
1630956300000|2021-09-06 19:25:00|360.95||360.95||361||360.95||0
1630956600000|2021-09-06 19:30:00||360.5||360.55||360.55||360.5|2
1630956900000|2021-09-06 19:35:00||360.5||360.55||360.55||360.5|2
1630957500000|2021-09-06 19:45:00||360.5||360.55||360.55||360.5|2
1630957800000|2021-09-06 19:50:00||360.5||360.55||360.55||360.5|0
1630958100000|2021-09-06 19:55:00|360.65|360.5|360.95|360.5|360.95|360.55|360.65|360.45|3
1630958400000|2021-09-06 20:00:00|360.6|360.45|360.95|360.4|360.95|360.45|360.6|360.4|2
1630960500000|2021-09-06 20:35:00|360.9|360.35|360.65|360.35|360.9|360.35|360.65|360.35|0
1630960800000|2021-09-06 20:40:00|360.6|360.3|360.55|360.3|360.6|360.3|360.55|360.3|0
1630961100000|2021-09-06 20:45:00|360.5||360.6||360.6||360.5||2
1630961400000|2021-09-06 20:50:00|360.65||360.65||360.65||360.65||0
1630961700000|2021-09-06 20:55:00|360.6||360.65||360.65||360.55||0
1630962000000|2021-09-06 21:00:00|360.7||360.95||361||360.7||0
1630962600000|2021-09-06 21:10:00||360.35||360.35||360.35||360.35|0
1630965600000|2021-09-06 22:00:00|360.85|360.25|360.85|360.25|360.85|360.25|360.75|360.15|0
1630965900000|2021-09-06 22:05:00|360.75|360.15|360.75|360.15|360.75|360.15|360.75|360.15|0
1630966200000|2021-09-06 22:10:00|360.65|360.05|360.75|360.15|360.75|360.15|360.65|360.05|0
1630968000000|2021-09-06 22:40:00|360.65|360.05|360.65|360.05|360.75|360.15|360.65|360.05|0
1630968600000|2021-09-06 22:50:00|360.75|360.15|360.75|360.15|360.75|360.15|360.65|360.05|0
1630968900000|2021-09-06 22:55:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1630969200000|2021-09-06 23:00:00|360.75|360.15|360.65|360.05|360.75|360.15|360.65|360.05|0
1630969500000|2021-09-06 23:05:00|360.75|360.15|360.75|360.15|360.75|360.15|360.65|360.05|0
1630969800000|2021-09-06 23:10:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1630970100000|2021-09-06 23:15:00|360.75|360.15|360.65|360.05|360.75|360.15|360.65|360.05|0
1630971000000|2021-09-06 23:30:00|360.75|360.15|360.75|360.15|360.75|360.15|360.65|360.05|0
1630971600000|2021-09-06 23:40:00|360.65|360.05|360.65|360.05|360.75|360.15|360.65|360.05|0
1630971900000|2021-09-06 23:45:00|360.55|359.95|360.55|359.95|360.65|360.05|360.55|359.95|0
1630972500000|2021-09-06 23:55:00|360.45|359.85|360.45|359.85|360.55|359.95|360.45|359.85|0
1630972800000|2021-09-07 00:00:00|360.55|359.95|360.55|359.95|360.55|359.95|360.45|359.85|0
1630973100000|2021-09-07 00:05:00|360.45|359.85|360.55|359.95|360.55|359.95|360.45|359.85|0
1630974000000|2021-09-07 00:20:00|360.65|360.05|360.65|360.05|360.65|360.05|360.65|360.05|0
1630974300000|2021-09-07 00:25:00|360.55|359.95|360.55|359.95|360.65|360.05|360.55|359.95|0
1630974600000|2021-09-07 00:30:00|360.5|360.25|359.7|359.55|360.5|360.25|359.5|359.35|619
1630974900000|2021-09-07 00:35:00|359.65|359.5|359.6|359.45|359.8|359.6|359.55|359.4|193
1630975200000|2021-09-07 00:40:00|359.55|359.4|359.45|359.3|359.7|359.55|359.45|359.3|220
1630975500000|2021-09-07 00:45:00|359.5|359.35|359.35|359.2|359.55|359.4|359.35|359.2|167
1630975800000|2021-09-07 00:50:00|359.4|359.25|359.25|359.1|359.45|359.3|359.25|359.1|150
1630976100000|2021-09-07 00:55:00|359.2|359.05|358.55|358.35|359.25|359.1|358.45|358.3|299
1630976400000|2021-09-07 01:00:00|358.5|358.3|358.45|358.3|358.95|358.8|358.1|357.95|751
1630976700000|2021-09-07 01:05:00|358.4|358.25|358.3|358.1|358.9|358.7|358.1|357.95|589
1630977000000|2021-09-07 01:10:00|358.25|358.15|358.1|357.95|358.55|358.4|358.1|357.95|317
1630977300000|2021-09-07 01:15:00|358.15|358|358.15|358|358.35|358.15|358.05|357.9|430
1630977600000|2021-09-07 01:20:00|358.2|358.05|357.85|357.65|358.3|358.15|357.8|357.65|335
1630977900000|2021-09-07 01:25:00|357.8|357.7|357.4|357.25|357.85|357.7|357.35|357.2|492
1630978200000|2021-09-07 01:30:00|357.45|357.2|357.2|357|357.45|357.25|356.85|356.65|692
1630978500000|2021-09-07 01:35:00|357.15|356.95|357|356.85|357.2|357.05|356.85|356.7|285
1630978800000|2021-09-07 01:40:00|357.05|356.9|357.4|357.25|357.5|357.3|357|356.85|272
1630979100000|2021-09-07 01:45:00|357.45|357.2|357.8|357.6|357.95|357.75|357.45|357.2|242
1630979400000|2021-09-07 01:50:00|357.75|357.55|358|357.8|358.1|357.95|357.7|357.5|204
1630979700000|2021-09-07 01:55:00|357.95|357.85|357.7|357.55|357.95|357.85|357.6|357.45|262
1630980000000|2021-09-07 02:00:00|357.65|357.5|357.55|357.4|357.75|357.6|357.5|357.35|165
1630980300000|2021-09-07 02:05:00|357.6|357.35|357.65|357.5|357.65|357.5|357.3|357.15|295
1630980600000|2021-09-07 02:10:00|357.7|357.55|357.2|357.05|357.75|357.6|357.15|357|502
1630980900000|2021-09-07 02:15:00|357.25|357.1|357.1|356.95|357.3|357.15|357.05|356.9|319
1630981200000|2021-09-07 02:20:00|357.15|357|357.2|357.05|357.3|357.15|357.05|356.9|127
1630981500000|2021-09-07 02:25:00|357.25|357.1|357.2|357.05|357.3|357.15|357.15|357|118
1630981800000|2021-09-07 02:30:00|357.15|357|357.1|356.95|357.25|357.05|356.95|356.75|187
1630982100000|2021-09-07 02:35:00|357.05|356.9|357.25|357.1|357.3|357.15|357.05|356.9|117
1630982400000|2021-09-07 02:40:00|357.3|357.15|357.45|357.25|357.45|357.3|357.15|357|70
1630982700000|2021-09-07 02:45:00|357.4|357.3|357.65|357.5|357.65|357.5|357.35|357.2|99
1630983000000|2021-09-07 02:50:00|357.6|357.45|357.7|357.55|357.8|357.65|357.6|357.45|80
1630983300000|2021-09-07 02:55:00|357.75|357.6|357.9|357.75|357.95|357.75|357.6|357.45|96
1630983600000|2021-09-07 03:00:00|357.85|357.7|357.8|357.65|357.9|357.7|357.65|357.5|110
1630983900000|2021-09-07 03:05:00|357.85|357.7|357.9|357.75|357.95|357.8|357.8|357.65|78
1630984200000|2021-09-07 03:10:00|357.85|357.7|357.9|357.75|357.95|357.75|357.75|357.55|94
1630984500000|2021-09-07 03:15:00|357.95|357.8|357.9|357.7|357.95|357.8|357.8|357.65|70
1630984800000|2021-09-07 03:20:00|357.85|357.65|358|357.85|358|357.85|357.8|357.65|48
1630985100000|2021-09-07 03:25:00|358.05|357.9|357.8|357.65|358.05|357.9|357.8|357.65|52
1630985400000|2021-09-07 03:30:00|357.9|357.75|358.05|357.9|358.05|357.9|357.9|357.75|51
1630985700000|2021-09-07 03:35:00|358|357.85|357.85|357.7|358|357.85|357.8|357.65|71
1630986000000|2021-09-07 03:40:00|357.9|357.75|358.1|357.95|358.1|357.95|357.85|357.7|113
1630986300000|2021-09-07 03:45:00|358.15|357.9|358.05|357.9|358.15|358|358|357.85|64
1630986600000|2021-09-07 03:50:00|358.1|357.95|358.15|358|358.15|358|358.05|357.9|71
1630986900000|2021-09-07 03:55:00|358.1|357.95|358.2|358.05|358.2|358.05|358.05|357.9|56
1630987200000|2021-09-07 04:00:00|358.3|358.15|358.35|358.2|358.35|358.2|358.2|358.05|98
1630987500000|2021-09-07 04:05:00|358.3|358.15|358.35|358.2|358.4|358.2|358.25|358.1|85
1630987800000|2021-09-07 04:10:00|358.4|358.25|358.65|358.5|358.65|358.5|358.3|358.15|104
1630988100000|2021-09-07 04:15:00|358.7|358.45|358.85|358.7|358.9|358.7|358.65|358.45|107
1630988400000|2021-09-07 04:20:00|358.9|358.75|359.2|359.05|359.2|359.05|358.85|358.7|160
1630988700000|2021-09-07 04:25:00|359.25|359.1|358.85|358.7|359.25|359.1|358.85|358.65|114
1630989000000|2021-09-07 04:30:00|358.9|358.75|358.7|358.55|358.95|358.8|358.7|358.55|86
1630989300000|2021-09-07 04:35:00|358.65|358.5|358.8|358.6|358.8|358.65|358.65|358.5|59
1630989600000|2021-09-07 04:40:00|358.75|358.55|358.6|358.45|358.75|358.6|358.55|358.4|46
1630989900000|2021-09-07 04:45:00|358.55|358.4|358.6|358.45|358.65|358.5|358.5|358.35|106
1630990200000|2021-09-07 04:50:00|358.55|358.4|358.75|358.6|358.8|358.6|358.55|358.4|70
1630990500000|2021-09-07 04:55:00|358.8|358.65|358.75|358.6|358.85|358.65|358.7|358.55|73
1630990800000|2021-09-07 05:00:00|358.7|358.55|358.5|358.35|358.7|358.55|358.4|358.2|281
1630991100000|2021-09-07 05:05:00|358.55|358.4|358.6|358.45|358.6|358.45|358.45|358.25|81
1630991400000|2021-09-07 05:10:00|358.55|358.4|358.85|358.7|358.9|358.75|358.55|358.4|99
1630991700000|2021-09-07 05:15:00|358.9|358.75|358.75|358.55|358.9|358.75|358.7|358.55|74
1630992000000|2021-09-07 05:20:00|358.7|358.6|359.4|359.25|359.4|359.25|358.7|358.55|266
1630992300000|2021-09-07 05:25:00|359.35|359.2|359.15|359|359.4|359.25|359.1|358.9|144
1630992600000|2021-09-07 05:30:00|359.1|358.95|358.7|358.55|359.15|359|358.7|358.55|209
1630992900000|2021-09-07 05:35:00|358.75|358.6|358.55|358.4|358.75|358.6|358.5|358.35|85
1630993200000|2021-09-07 05:40:00|358.6|358.45|358.5|358.35|358.6|358.45|358.4|358.25|116
1630993500000|2021-09-07 05:45:00|358.55|358.3|358.5|358.35|358.55|358.35|358.4|358.25|72
1630993800000|2021-09-07 05:50:00|358.45|358.3|358.45|358.3|358.5|358.35|358.4|358.25|80
1630994100000|2021-09-07 05:55:00|358.5|358.25|358.4|358.25|358.5|358.25|358.4|358.25|26
1630994400000|2021-09-07 06:00:00|358.35|358.2|358.4|358.25|358.5|358.3|358.35|358.2|148
1630994700000|2021-09-07 06:05:00|358.45|358.3|358.5|358.35|358.5|358.35|358.3|358.15|148
1630995000000|2021-09-07 06:10:00|358.55|358.4|358.5|358.35|358.6|358.4|358.45|358.3|138
1630995300000|2021-09-07 06:15:00|358.55|358.4|358.5|358.35|358.6|358.4|358.5|358.35|75
1630995600000|2021-09-07 06:20:00|358.45|358.3|358.6|358.45|358.6|358.45|358.45|358.3|106
1630995900000|2021-09-07 06:25:00|358.55|358.4|358.75|358.55|358.75|358.6|358.5|358.35|104
1630996200000|2021-09-07 06:30:00|358.7|358.6|358.65|358.5|358.75|358.6|358.6|358.4|70
1630996500000|2021-09-07 06:35:00|358.7|358.55|358.85|358.7|358.95|358.75|358.7|358.55|71
1630996800000|2021-09-07 06:40:00|358.9|358.75|358.7|358.5|358.95|358.8|358.65|358.5|127
1630997100000|2021-09-07 06:45:00|358.65|358.55|358.6|358.45|358.7|358.55|358.6|358.45|54
1630997400000|2021-09-07 06:50:00|358.7|358.5|358.7|358.55|358.75|358.6|358.65|358.5|56
1630997700000|2021-09-07 06:55:00|358.65|358.5|358.75|358.6|358.75|358.6|358.65|358.45|46
1630998000000|2021-09-07 07:00:00|358.7|358.55|358.65|358.5|358.75|358.6|358.65|358.45|81
1630998300000|2021-09-07 07:05:00|358.7|358.55|358.65|358.5|358.75|358.55|358.6|358.45|65
1630998600000|2021-09-07 07:10:00|358.7|358.45|358.75|358.6|358.75|358.6|358.55|358.4|138
1630998900000|2021-09-07 07:15:00|358.7|358.55|358.7|358.55|358.8|358.65|358.7|358.55|200
1630999200000|2021-09-07 07:20:00|358.75|358.6|358.8|358.65|358.8|358.65|358.65|358.5|128
1630999500000|2021-09-07 07:25:00|358.85|358.6|358.85|358.7|359|358.85|358.75|358.6|214
1630999800000|2021-09-07 07:30:00|358.9|358.75|358.75|358.6|358.95|358.75|358.75|358.6|93
1631000100000|2021-09-07 07:35:00|358.7|358.55|358.45|358.3|358.75|358.6|358.45|358.25|290
1631000400000|2021-09-07 07:40:00|358.5|358.35|358.3|358.15|358.5|358.35|358.25|358.1|336
1631000700000|2021-09-07 07:45:00|358.35|358.2|358.3|358.15|358.35|358.2|358.05|357.9|231
1631001000000|2021-09-07 07:50:00|358.35|358.2|358.6|358.45|358.65|358.5|358.2|358.05|234
1631001300000|2021-09-07 07:55:00|358.65|358.5|358.75|358.6|358.85|358.7|358.6|358.5|124
1631001600000|2021-09-07 08:00:00|358.8|358.55|358.6|358.45|358.8|358.65|358.6|358.4|96
1631001900000|2021-09-07 08:05:00|358.65|358.5|358.55|358.4|358.75|358.6|358.5|358.35|184
1631002200000|2021-09-07 08:10:00|358.6|358.45|358.85|358.7|358.85|358.7|358.45|358.3|154
1631002500000|2021-09-07 08:15:00|358.8|358.65|358.95|358.8|359.1|358.9|358.8|358.65|150
1631002800000|2021-09-07 08:20:00|359|358.85|358.95|358.8|359.05|358.9|358.9|358.75|98
1631003100000|2021-09-07 08:25:00|359|358.85|359.05|358.85|359.1|358.95|358.8|358.65|146
1631003400000|2021-09-07 08:30:00|359|358.9|359.05|358.9|359.15|358.95|359|358.8|128
1631003700000|2021-09-07 08:35:00|359.1|358.95|359.1|358.95|359.15|358.95|359|358.85|167
1631004000000|2021-09-07 08:40:00|359.05|358.9|358.95|358.8|359.1|358.95|358.95|358.8|128
1631004300000|2021-09-07 08:45:00|358.9|358.75|359.2|359|359.2|359.05|358.9|358.75|162
1631004600000|2021-09-07 08:50:00|359.15|359.05|359.2|359|359.2|359.05|359|358.85|208
1631004900000|2021-09-07 08:55:00|359.15|359.05|359|358.85|359.35|359.15|359|358.8|338
1631005200000|2021-09-07 09:00:00|358.95|358.8|359|358.85|359.3|359.1|358.95|358.8|639
1631005500000|2021-09-07 09:05:00|359.05|358.9|359.35|359.2|359.35|359.2|359.05|358.9|277
1631005800000|2021-09-07 09:10:00|359.4|359.1|359.2|358.85|359.4|359.15|359.1|358.85|84
1631006100000|2021-09-07 09:15:00|359.05|358.8|359.2|358.9|359.2|358.9|359.05|358.8|31
1631006400000|2021-09-07 09:20:00|359.35|358.75|359.15|358.55|359.35|358.75|359.15|358.55|0
1631006700000|2021-09-07 09:25:00|359.25|358.65|359.45|358.85|359.45|358.85|359.15|358.55|5
1631007000000|2021-09-07 09:30:00|359.35|358.75|359.35|358.75|359.55|358.95|359.25|358.65|0
1631007300000|2021-09-07 09:35:00|359.25|358.65|359.35|358.75|359.35|358.75|359.25|358.65|0
1631007600000|2021-09-07 09:40:00|359.45|358.85|359.35|358.75|359.45|358.85|359.35|358.75|0
1631007900000|2021-09-07 09:45:00|359.45|358.85|359.25|358.65|359.45|358.85|359.25|358.65|0
1631008200000|2021-09-07 09:50:00|359.35|358.75|358.75|358.6|359.35|358.8|358.7|358.5|56
1631008500000|2021-09-07 09:55:00|358.8|358.55|358.85|358.6|358.85|358.6|358.75|358.5|12
1631008800000|2021-09-07 10:00:00|358.8||358.85||358.85||358.8||0
1631009100000|2021-09-07 10:05:00|358.8||358.8||358.85||358.8||0
1631009400000|2021-09-07 10:10:00|358.75|358.55|358.8|358.55|358.85|358.6|358.75|358.55|7
1631009700000|2021-09-07 10:15:00|358.75|358.6|358.85|358.6|358.85|358.6|358.7|358.55|4
1631010000000|2021-09-07 10:20:00|358.8||358.85||358.85||358.8||0
1631010300000|2021-09-07 10:25:00|358.8||358.75||358.8||358.75||0
1631010600000|2021-09-07 10:30:00|358.8|358.55|358.8|358.6|358.85|358.6|358.8|358.55|6
1631010900000|2021-09-07 10:35:00|358.85||358.85||358.85||358.75||1
1631011200000|2021-09-07 10:40:00|358.8||358.85||358.85||358.75||0
1631011500000|2021-09-07 10:45:00|358.8|358.7|358.85|358.7|358.9|358.75|358.8|358.7|15
1631011800000|2021-09-07 10:50:00|358.8|358.65|358.8|358.6|358.85|358.7|358.75|358.6|8
1631012100000|2021-09-07 10:55:00|358.75||358.85||358.85||358.75||1
1631012400000|2021-09-07 11:00:00|358.9|358.65|358.85|358.7|358.9|358.75|358.85|358.65|35
1631012700000|2021-09-07 11:05:00|358.8|358.65|358.85|358.7|358.9|358.7|358.8|358.65|13
1631013000000|2021-09-07 11:10:00|358.8|358.65|358.8|358.65|358.9|358.7|358.8|358.65|5
1631013300000|2021-09-07 11:15:00|358.85|358.7|358.85|358.7|358.9|358.7|358.8|358.65|22
1631013600000|2021-09-07 11:20:00|358.9|358.75|358.95|358.8|358.95|358.8|358.85|358.7|12
1631013900000|2021-09-07 11:25:00|359|358.85|358.95|358.8|359.05|358.9|358.95|358.8|10
1631014200000|2021-09-07 11:30:00|358.9|358.75|359|358.8|359.05|358.8|358.9|358.75|8
1631014500000|2021-09-07 11:35:00|359.05|358.85|359|358.85|359.05|358.85|358.95|358.8|1
1631014800000|2021-09-07 11:40:00|358.95|358.8|359.1|358.95|359.1|358.95|358.95|358.8|15
1631015100000|2021-09-07 11:45:00|359.15|359|359.1|358.95|359.15|359|359.05|358.9|18
1631015400000|2021-09-07 11:50:00|359.15|358.9|359.05|358.9|359.15|358.9|359|358.85|19
1631015700000|2021-09-07 11:55:00|359|358.85|358.95|358.8|359.05|358.85|358.9|358.75|28
1631016000000|2021-09-07 12:00:00|359|358.75|359.05|358.9|359.1|358.95|358.95|358.75|16
1631016300000|2021-09-07 12:05:00|359|358.85|359.15|359|359.15|359|359|358.85|9
1631016600000|2021-09-07 12:10:00|359.1|358.95|359|358.85|359.1|359|359|358.85|15
1631016900000|2021-09-07 12:15:00|358.95|358.8|359|358.85|359.05|358.9|358.95|358.8|12
1631017200000|2021-09-07 12:20:00|358.95|358.8|359|358.85|359|358.85|358.95|358.8|7
1631017500000|2021-09-07 12:25:00|359.05|358.8|359.05|358.9|359.05|358.9|359|358.8|11
1631017800000|2021-09-07 12:30:00|359.1|358.95|359.05|358.9|359.1|358.95|359.05|358.9|7
1631018100000|2021-09-07 12:35:00|359.1|358.95|359.1|358.95|359.15|359|359.1|358.95|4
1631018400000|2021-09-07 12:40:00|359.05|358.9|359.1|358.95|359.1|358.95|359.05|358.85|3
1631018700000|2021-09-07 12:45:00|359.15|358.9|359.1|358.95|359.15|358.95|359.05|358.9|27
1631019000000|2021-09-07 12:50:00|359.05|358.9|359.1|358.95|359.1|358.95|359|358.85|33
1631019300000|2021-09-07 12:55:00|359.05|358.9|359.1|358.95|359.1|358.95|359.05|358.9|13
1631019600000|2021-09-07 13:00:00|359.05|358.9|359.05|358.9|359.1|358.95|359.05|358.9|26
1631019900000|2021-09-07 13:05:00|359.1|358.95|359.2|359|359.2|359|359.1|358.95|37
1631020200000|2021-09-07 13:10:00|359.25|359.05|359.1|358.95|359.25|359.1|359.1|358.95|35
1631020500000|2021-09-07 13:15:00|359.15|358.9|359.1|358.95|359.2|359.05|359.05|358.9|26
1631020800000|2021-09-07 13:20:00|359.15|358.9|359.1|358.95|359.15|358.95|359|358.85|82
1631021100000|2021-09-07 13:25:00|359.15|359|359.15|359|359.2|359|359.05|358.9|47
1631021400000|2021-09-07 13:30:00|359.1|358.95|359.2|359|359.35|359.2|359.1|358.9|102
1631021700000|2021-09-07 13:35:00|359.15|358.95|359|358.85|359.2|359.05|358.8|358.65|181
1631022000000|2021-09-07 13:40:00|358.95|358.8|359.2|359|359.2|359.05|358.95|358.8|65
1631022300000|2021-09-07 13:45:00|359.15|358.95|359.25|359.05|359.35|359.2|359|358.8|49
1631022600000|2021-09-07 13:50:00|359.2|359.1|359.2|359|359.3|359.15|359.15|359|43
1631022900000|2021-09-07 13:55:00|359.15|359.05|359.3|359.1|359.3|359.15|359.05|358.9|20
1631023200000|2021-09-07 14:00:00|359.25|359.15|359.25|359.05|359.4|359.25|359.2|359.05|58
1631023500000|2021-09-07 14:05:00|359.2|359.1|359.2|359.05|359.25|359.1|359.1|358.9|68
1631023800000|2021-09-07 14:10:00|359.15|359|359.1|358.95|359.2|359|358.95|358.8|45
1631024100000|2021-09-07 14:15:00|359.05|358.9|358.9|358.75|359.15|359|358.9|358.75|58
1631024400000|2021-09-07 14:20:00|358.95|358.8|358.95|358.75|359.1|358.95|358.85|358.65|51
1631024700000|2021-09-07 14:25:00|358.9|358.8|358.85|358.7|358.95|358.8|358.8|358.65|30
1631025000000|2021-09-07 14:30:00|358.8|358.65|358.75|358.6|358.9|358.75|358.7|358.55|70
1631025300000|2021-09-07 14:35:00|358.8|358.65|358.75|358.6|358.95|358.75|358.75|358.55|27
1631025600000|2021-09-07 14:40:00|358.7|358.55|358.9|358.75|358.9|358.75|358.7|358.5|19
1631025900000|2021-09-07 14:45:00|358.95|358.8|358.9|358.75|359|358.85|358.85|358.7|37
1631026200000|2021-09-07 14:50:00|358.95|358.7|358.95|358.8|359|358.85|358.85|358.65|27
1631026500000|2021-09-07 14:55:00|358.9|358.75|359.1|358.95|359.1|358.95|358.9|358.75|26
1631026800000|2021-09-07 15:00:00|359.05|358.9|358.95|358.8|359.1|358.9|358.9|358.75|39
1631027100000|2021-09-07 15:05:00|358.9|358.75|358.8|358.65|358.95|358.75|358.8|358.65|63
1631027400000|2021-09-07 15:10:00|358.85|358.7|358.9|358.75|359.05|358.85|358.8|358.65|56
1631027700000|2021-09-07 15:15:00|358.85|358.7|358.9|358.75|358.9|358.75|358.75|358.55|16
1631028000000|2021-09-07 15:20:00|358.85|358.7|358.8|358.65|358.9|358.75|358.8|358.65|9
1631028300000|2021-09-07 15:25:00|358.85|358.7|358.85|358.65|358.85|358.7|358.65|358.5|38
1631028600000|2021-09-07 15:30:00|358.8|358.7|359|358.75|359.05|358.85|358.8|358.65|14
1631028900000|2021-09-07 15:35:00|358.95|358.8|358.95|358.8|358.95|358.8|358.9|358.7|5
1631029200000|2021-09-07 15:40:00|358.9|358.75|359|358.85|359|358.85|358.9|358.75|14
1631029500000|2021-09-07 15:45:00|358.95|358.8|358.95|358.8|359|358.85|358.9|358.75|6
1631029800000|2021-09-07 15:50:00|358.9|358.75|358.95|358.8|359|358.85|358.9|358.75|19
1631030100000|2021-09-07 15:55:00|359|358.85|359|358.85|359.05|358.9|358.95|358.8|19
1631030400000|2021-09-07 16:00:00|359.05|358.9|359.05|358.9|359.15|359|359|358.85|44
1631030700000|2021-09-07 16:05:00|359.1|358.95|359.05|358.9|359.15|358.95|359|358.85|25
1631031000000|2021-09-07 16:10:00|359.1|358.85|358.95|358.8|359.1|358.9|358.95|358.8|17
1631031300000|2021-09-07 16:15:00|||||||||4
1631031600000|2021-09-07 16:20:00|358.9|358.75|358.85|358.7|358.95|358.8|358.85|358.7|35
1631031900000|2021-09-07 16:25:00|358.9|358.75|358.9|358.75|358.95|358.8|358.85|358.7|25
1631032200000|2021-09-07 16:30:00|358.95|358.8|359|358.85|359|358.85|358.9|358.75|23
1631032500000|2021-09-07 16:35:00|359.05|358.9|358.9|358.75|359.05|358.9|358.9|358.7|5
1631032800000|2021-09-07 16:40:00|358.95|358.7|359|358.8|359.05|358.9|358.95|358.7|16
1631033100000|2021-09-07 16:45:00|359.05||358.95||359.05||358.95||3
1631033400000|2021-09-07 16:50:00|359||358.95||359||358.95||5
1631034000000|2021-09-07 17:00:00|359|358.75|358.8|358.65|359|358.75|358.8|358.65|31
1631034300000|2021-09-07 17:05:00|358.85|358.6|358.85|358.6|358.85|358.7|358.75|358.6|86
1631034600000|2021-09-07 17:10:00|358.8|358.7|358.85|358.6|358.9|358.75|358.8|358.6|15
1631034900000|2021-09-07 17:15:00|358.8|358.7|358.95|358.8|358.95|358.8|358.8|358.65|15
1631035200000|2021-09-07 17:20:00|359|358.75|358.8|358.65|359|358.75|358.8|358.6|15
1631035500000|2021-09-07 17:25:00|358.75|358.6|358.8|358.65|358.8|358.65|358.75|358.6|10
1631035800000|2021-09-07 17:30:00|358.85|358.7|358.95|358.75|358.95|358.8|358.8|358.65|16
1631036100000|2021-09-07 17:35:00|358.9|358.8|358.9|358.75|358.95|358.8|358.85|358.7|8
1631036400000|2021-09-07 17:40:00|358.85|358.7|358.9|358.75|358.9|358.75|358.85|358.7|16
1631036700000|2021-09-07 17:45:00|358.95|358.7|358.9|358.75|358.95|358.8|358.85|358.7|16
1631037000000|2021-09-07 17:50:00|358.85|358.7|358.9|358.75|358.95|358.8|358.85|358.7|25
1631037300000|2021-09-07 17:55:00|358.85|358.7|358.8|358.6|358.9|358.7|358.75|358.6|5
1631037600000|2021-09-07 18:00:00|358.75|358.65|358.75|358.6|358.8|358.65|358.7|358.55|14
1631037900000|2021-09-07 18:05:00|358.8|358.55|358.8|358.65|358.85|358.65|358.65|358.5|14
1631038200000|2021-09-07 18:10:00|358.85|358.6|358.8|358.65|358.85|358.7|358.8|358.6|17
1631038500000|2021-09-07 18:15:00|358.85|358.6|358.65|358.5|358.85|358.6|358.65|358.5|9
1631038800000|2021-09-07 18:20:00|358.7|358.55|358.65|358.5|358.75|358.55|358.6|358.45|33
1631039100000|2021-09-07 18:25:00|358.7|358.45|358.7|358.55|358.75|358.55|358.6|358.45|10
1631039400000|2021-09-07 18:30:00|358.75|358.5|358.7|358.5|358.75|358.55|358.55|358.4|36
1631039700000|2021-09-07 18:35:00|358.65|358.45|358.65|358.5|358.7|358.55|358.6|358.4|9
1631040000000|2021-09-07 18:40:00|358.7|358.45|358.6|358.45|358.7|358.5|358.55|358.4|14
1631040300000|2021-09-07 18:45:00|358.65|358.5|358.65|358.5|358.7|358.55|358.55|358.4|13
1631040600000|2021-09-07 18:50:00|358.75|358.45|358.7|358.55|358.75|358.6|358.7|358.45|8
1631040900000|2021-09-07 18:55:00|358.75|358.6|358.7|358.55|358.8|358.65|358.7|358.55|11
1631041200000|2021-09-07 19:00:00|358.75|358.6|358.7|358.55|358.8|358.65|358.7|358.55|8
1631041500000|2021-09-07 19:05:00|358.65|358.5|358.6|358.45|358.7|358.55|358.6|358.45|27
1631041800000|2021-09-07 19:10:00|358.65|358.5|358.6|358.45|358.65|358.5|358.6|358.45|9
1631042100000|2021-09-07 19:15:00|358.55|358.4|358.5|358.35|358.55|358.4|358.5|358.3|8
1631042400000|2021-09-07 19:20:00|358.45|358.3|358.4|358.2|358.45|358.35|358.35|358.2|11
1631042700000|2021-09-07 19:25:00|358.35||358.35||358.4||358.35||16
1631043000000|2021-09-07 19:30:00|358.3|358.15|358.4|358.2|358.4|358.25|358.25|358.1|20
1631043300000|2021-09-07 19:35:00|358.35|358.15|358.3|358.15|358.4|358.2|358.3|358.1|11
1631043600000|2021-09-07 19:40:00|358.25|358.1|358.2|358.05|358.25|358.15|358.2|358.05|10
1631043900000|2021-09-07 19:45:00|358.25|358.1|358.2|358|358.3|358.1|358.2|358|9
1631044200000|2021-09-07 19:50:00|358.15|357.95|358.05|357.9|358.2|357.95|358.05|357.9|10
1631044500000|2021-09-07 19:55:00|357.95|357.75|358.1|357.95|358.2|358|357.9|357.75|79
1631044800000|2021-09-07 20:00:00|358.15|357.9|358.1|357.9|358.15|357.95|358.1|357.9|0
1631045100000|2021-09-07 20:05:00|358.15|357.95|358.25|358.05|358.25|358.05|358.1|357.9|2
1631045400000|2021-09-07 20:10:00|358.2|358|358.2|358|358.25|358.1|358.2|358|6
1631045700000|2021-09-07 20:15:00|358.25|358.05|358.25|358|358.25|358.05|358.2|358|0
1631046000000|2021-09-07 20:20:00||358.05||358||358.05||358|0
1631046300000|2021-09-07 20:25:00|358.2||358.2||358.25||358.2||0
1631046600000|2021-09-07 20:30:00||357.95||358||358||357.95|0
1631046900000|2021-09-07 20:35:00|358.15|357.95|358.15|357.95|358.15|358|358.15|357.95|1
1631047200000|2021-09-07 20:40:00|358.1|357.9|358.1|357.8|358.1|357.95|358.05|357.8|3
1631047500000|2021-09-07 20:45:00|358||358||358.05||358||0
1631047800000|2021-09-07 20:50:00|358.05||358||358.05||358||1
1631048100000|2021-09-07 20:55:00|357.95|357.75|358.1|357.8|358.1|357.8|357.95|357.75|9
1631048400000|2021-09-07 21:00:00|358.05|357.75|358.2|357.75|358.2|357.75|358.05|357.75|0
1631049000000|2021-09-07 21:10:00|358.15|357.7|358.05|357.45|358.15|357.7|358.05|357.45|13
1631052000000|2021-09-07 22:00:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1631054400000|2021-09-07 22:40:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1631054700000|2021-09-07 22:45:00|358.15|357.55|358.15|357.55|358.15|357.55|358.05|357.45|0
1631055000000|2021-09-07 22:50:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1631055300000|2021-09-07 22:55:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1631055900000|2021-09-07 23:05:00|358.05|357.45|358.05|357.45|358.15|357.55|358.05|357.45|0
1631056200000|2021-09-07 23:10:00|357.95|357.35|358.05|357.45|358.05|357.45|357.95|357.35|0
1631058600000|2021-09-07 23:50:00|357.95|357.35|357.95|357.35|357.95|357.35|357.95|357.35|0
1631058900000|2021-09-07 23:55:00|357.85|357.25|357.95|357.35|357.95|357.35|357.85|357.25|0
1631059200000|2021-09-08 00:00:00|358.05|357.45|358.05|357.45|358.05|357.45|357.95|357.35|0
1631059500000|2021-09-08 00:05:00|358.15|357.55|358.05|357.45|358.15|357.55|358.05|357.45|0
1631059800000|2021-09-08 00:10:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1631060100000|2021-09-08 00:15:00|358.25|357.65|358.15|357.55|358.25|357.65|358.05|357.45|0
1631060400000|2021-09-08 00:20:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1631061000000|2021-09-08 00:30:00|357.7|357.5|355.2|354.95|357.9|357.6|354.95|354.7|1449
1631061300000|2021-09-08 00:35:00|355.15|354.9|355.5|355.3|355.75|355.55|355.1|354.9|794
1631061600000|2021-09-08 00:40:00|355.45|355.25|355.9|355.75|355.95|355.8|355.35|355.1|343
1631061900000|2021-09-08 00:45:00|355.95|355.8|355.95|355.8|356|355.85|355.85|355.7|345
1631062200000|2021-09-08 00:50:00|356|355.85|356.4|356.25|356.5|356.3|355.95|355.8|265
1631062500000|2021-09-08 00:55:00|356.45|356.3|355.7|355.45|356.55|356.35|355.55|355.35|380
1631062800000|2021-09-08 01:00:00|355.65|355.55|355.25|355.05|356.15|356|354.85|354.65|1585
1631063100000|2021-09-08 01:05:00|355.2|355.1|355.05|354.9|355.25|355.1|354.8|354.6|496
1631063400000|2021-09-08 01:10:00|355|354.85|355.35|355.2|355.55|355.35|355|354.8|1004
1631063700000|2021-09-08 01:15:00|355.3|355.1|355.45|355.3|355.5|355.35|354.7|354.5|795
1631064000000|2021-09-08 01:20:00|355.4|355.25|355.45|355.3|355.75|355.6|355.4|355.2|395
1631064300000|2021-09-08 01:25:00|355.4|355.25|355.75|355.55|355.8|355.6|355.2|355|365
1631064600000|2021-09-08 01:30:00|355.7|355.6|355.8|355.6|355.85|355.7|355.55|355.4|269
1631064900000|2021-09-08 01:35:00|355.75|355.55|355.05|354.9|355.75|355.6|355|354.8|485
1631065200000|2021-09-08 01:40:00|355.1|354.95|355.35|355.15|355.45|355.3|355.05|354.85|348
1631065500000|2021-09-08 01:45:00|355.3|355.1|355.3|355.15|355.6|355.45|355.25|355.05|202
1631065800000|2021-09-08 01:50:00|355.25|355.1|355.45|355.3|355.5|355.3|355.05|354.9|200
1631066100000|2021-09-08 01:55:00|355.4|355.25|355.45|355.3|355.5|355.3|355.3|355.1|224
1631066400000|2021-09-08 02:00:00|355.5|355.35|355.65|355.5|355.65|355.5|355.25|355.1|362
1631066700000|2021-09-08 02:05:00|355.7|355.55|355.95|355.8|356.15|355.95|355.55|355.4|332
1631067000000|2021-09-08 02:10:00|355.9|355.75|355.8|355.65|356.05|355.85|355.7|355.55|91
1631067300000|2021-09-08 02:15:00|355.75|355.6|355.7|355.5|355.8|355.65|355.6|355.4|85
1631067600000|2021-09-08 02:20:00|355.65|355.55|355.95|355.8|355.95|355.8|355.6|355.45|132
1631067900000|2021-09-08 02:25:00|355.9|355.75|356.1|355.95|356.1|355.95|355.75|355.6|101
1631068200000|2021-09-08 02:30:00|356.05|355.9|355.7|355.55|356.1|355.9|355.65|355.45|161
1631068500000|2021-09-08 02:35:00|355.65|355.5|355.75|355.6|355.75|355.6|355.6|355.45|152
1631068800000|2021-09-08 02:40:00|355.7|355.55|355.9|355.7|355.95|355.75|355.65|355.45|115
1631069100000|2021-09-08 02:45:00|355.85|355.65|355.95|355.8|356|355.85|355.8|355.65|103
1631069400000|2021-09-08 02:50:00|356|355.85|356.2|356.05|356.25|356.1|355.95|355.8|154
1631069700000|2021-09-08 02:55:00|356.15|356|356|355.85|356.2|356.05|355.95|355.8|203
1631070000000|2021-09-08 03:00:00|356.05|355.9|356.15|356|356.3|356.15|356|355.85|172
1631070300000|2021-09-08 03:05:00|356.1|355.95|356.4|356.25|356.4|356.25|356.1|355.9|152
1631070600000|2021-09-08 03:10:00|356.35|356.2|356.4|356.25|356.45|356.3|356.2|356|147
1631070900000|2021-09-08 03:15:00|356.45|356.3|357|356.85|357|356.85|356.4|356.25|391
1631071200000|2021-09-08 03:20:00|357.05|356.9|357|356.85|357.2|357.05|356.95|356.8|312
1631071500000|2021-09-08 03:25:00|357.05|356.9|356.8|356.65|357.1|356.9|356.7|356.55|189
1631071800000|2021-09-08 03:30:00|356.75|356.6|356.5|356.35|356.75|356.6|356.45|356.3|122
1631072100000|2021-09-08 03:35:00|356.45|356.3|356.15|356|356.5|356.35|356.1|355.95|151
1631072400000|2021-09-08 03:40:00|356.2|356.05|356.2|356.05|356.25|356.1|356.05|355.9|243
1631072700000|2021-09-08 03:45:00|356.15|356|356.4|356.25|356.4|356.25|356.15|355.95|132
1631073000000|2021-09-08 03:50:00|356.35|356.2|356.3|356.15|356.4|356.25|356.2|356.05|131
1631073300000|2021-09-08 03:55:00|356.35|356.1|356.45|356.25|356.45|356.25|356.25|356.05|117
1631073600000|2021-09-08 04:00:00|356.5|356.3|355.95|355.75|356.5|356.3|355.95|355.75|117
1631073900000|2021-09-08 04:05:00|355.9|355.8|355.8|355.65|356.1|355.9|355.8|355.65|122
1631074200000|2021-09-08 04:10:00|355.75|355.6|355.75|355.6|355.8|355.65|355.6|355.45|144
1631074500000|2021-09-08 04:15:00|355.7|355.55|355.75|355.6|355.85|355.65|355.7|355.5|122
1631074800000|2021-09-08 04:20:00|355.7|355.55|355.9|355.75|355.95|355.75|355.7|355.55|66
1631075100000|2021-09-08 04:25:00|355.95|355.7|355.85|355.7|355.95|355.75|355.85|355.65|38
1631075400000|2021-09-08 04:30:00|355.9|355.65|355.85|355.65|355.95|355.8|355.8|355.65|52
1631075700000|2021-09-08 04:35:00|355.8|355.7|355.85|355.7|355.85|355.7|355.8|355.65|57
1631076000000|2021-09-08 04:40:00|355.8|355.65|355.75|355.6|355.8|355.65|355.75|355.55|42
1631076300000|2021-09-08 04:45:00|355.8|355.65|355.45|355.3|355.8|355.65|355.45|355.25|247
1631076600000|2021-09-08 04:50:00|355.4|355.25|355.4|355.25|355.5|355.35|355.35|355.2|154
1631076900000|2021-09-08 04:55:00|355.45|355.3|355.4|355.25|355.45|355.3|355.3|355.15|107
1631077200000|2021-09-08 05:00:00|355.45|355.3|355.75|355.6|355.75|355.6|355.3|355.15|488
1631077500000|2021-09-08 05:05:00|355.7|355.55|355.6|355.45|355.8|355.65|355.6|355.45|160
1631077800000|2021-09-08 05:10:00|355.55|355.4|355.35|355.2|355.6|355.45|355.3|355.15|183
1631078100000|2021-09-08 05:15:00|355.3|355.15|355.5|355.35|355.5|355.35|355.3|355.15|170
1631078400000|2021-09-08 05:20:00|355.55|355.4|355.45|355.3|355.6|355.45|355.45|355.25|86
1631078700000|2021-09-08 05:25:00|355.5|355.35|355.7|355.55|355.7|355.55|355.45|355.3|186
1631079000000|2021-09-08 05:30:00|355.65|355.5|355.5|355.35|355.65|355.55|355.45|355.3|99
1631079300000|2021-09-08 05:35:00|355.45|355.3|355.4|355.25|355.5|355.35|355.3|355.15|184
1631079600000|2021-09-08 05:40:00|355.35|355.2|355.2|355.05|355.4|355.25|355.15|355|249
1631079900000|2021-09-08 05:45:00|355.15|355|355|354.8|355.2|355.05|354.85|354.7|351
1631080200000|2021-09-08 05:50:00|354.95|354.85|354.95|354.8|355|354.85|354.9|354.7|168
1631080500000|2021-09-08 05:55:00|354.9|354.75|354.95|354.8|354.95|354.8|354.85|354.7|128
1631080800000|2021-09-08 06:00:00|354.9|354.75|354.85|354.7|354.9|354.75|354.8|354.65|134
1631081100000|2021-09-08 06:05:00|354.8|354.65|354.6|354.45|354.85|354.7|354.55|354.4|297
1631081400000|2021-09-08 06:10:00|354.65|354.5|354.65|354.5|354.7|354.55|354.55|354.4|126
1631081700000|2021-09-08 06:15:00|354.7|354.55|354.55|354.4|354.7|354.55|354.55|354.4|82
1631082000000|2021-09-08 06:20:00|354.5|354.35|354.45|354.3|354.55|354.35|354.4|354.25|199
1631082300000|2021-09-08 06:25:00|354.5|354.35|354.6|354.45|354.65|354.5|354.45|354.3|209
1631082600000|2021-09-08 06:30:00|354.55|354.4|354.6|354.45|354.6|354.45|354.5|354.35|83
1631082900000|2021-09-08 06:35:00|354.55|354.4|354.5|354.35|354.55|354.45|354.5|354.3|65
1631083200000|2021-09-08 06:40:00|354.6|354.45|354.6|354.45|354.6|354.45|354.55|354.4|97
1631083500000|2021-09-08 06:45:00|354.55|354.4|354.5|354.35|354.6|354.4|354.45|354.3|84
1631083800000|2021-09-08 06:50:00|354.45|354.3|354.4|354.25|354.55|354.4|354.4|354.25|186
1631084100000|2021-09-08 06:55:00|354.35|354.2|354.2|354.05|354.35|354.25|354.15|354|322
1631084400000|2021-09-08 07:00:00|354.15|354|354|353.85|354.15|354|353.85|353.7|805
1631084700000|2021-09-08 07:05:00|353.95|353.8|353.65|353.5|354|353.8|353.6|353.45|589
1631085000000|2021-09-08 07:10:00|353.6|353.45|353.65|353.45|353.65|353.5|353.35|353.2|521
1631085300000|2021-09-08 07:15:00|353.6|353.4|353.7|353.5|353.7|353.55|353.5|353.35|209
1631085600000|2021-09-08 07:20:00|353.65|353.55|353.65|353.45|353.7|353.55|353.4|353.25|275
1631085900000|2021-09-08 07:25:00|353.6|353.4|353.55|353.4|353.65|353.45|353.45|353.3|229
1631086200000|2021-09-08 07:30:00|353.5|353.35|353.55|353.4|353.65|353.5|353.45|353.3|284
1631086500000|2021-09-08 07:35:00|353.5|353.35|353.95|353.8|354|353.85|353.5|353.35|309
1631086800000|2021-09-08 07:40:00|354|353.85|353.9|353.75|354.05|353.9|353.8|353.6|372
1631087100000|2021-09-08 07:45:00|353.85|353.7|353.85|353.65|353.9|353.7|353.7|353.55|432
1631087400000|2021-09-08 07:50:00|353.9|353.7|354.15|354|354.15|354|353.8|353.65|264
1631087700000|2021-09-08 07:55:00|354.1|353.95|353.9|353.7|354.1|353.95|353.8|353.65|442
1631088000000|2021-09-08 08:00:00|353.85|353.75|353.85|353.65|353.95|353.8|353.65|353.5|230
1631088300000|2021-09-08 08:05:00|353.8|353.7|353.5|353.35|353.85|353.7|353.45|353.3|404
1631088600000|2021-09-08 08:10:00|353.45|353.3|353.25|353.1|353.5|353.35|353.25|353.05|474
1631088900000|2021-09-08 08:15:00|353.2|353.05|353.35|353.2|353.4|353.25|353.15|353|312
1631089200000|2021-09-08 08:20:00|353.3|353.15|353.25|353.1|353.35|353.2|353.1|352.95|244
1631089500000|2021-09-08 08:25:00|353.2|353.05|353.35|353.2|353.4|353.2|353.05|352.9|192
1631089800000|2021-09-08 08:30:00|353.3|353.15|353.7|353.5|353.75|353.6|353.15|353|667
1631090100000|2021-09-08 08:35:00|353.65|353.55|354.05|353.9|354.05|353.9|353.6|353.45|401
1631090400000|2021-09-08 08:40:00|354.1|353.85|354.2|354.05|354.2|354.05|353.9|353.7|376
1631090700000|2021-09-08 08:45:00|354.25|354.1|354|353.85|354.3|354.15|354|353.85|344
1631091000000|2021-09-08 08:50:00|354.05|353.8|353.8|353.65|354.05|353.9|353.75|353.6|427
1631091300000|2021-09-08 08:55:00|353.85|353.7|353.65|353.5|353.95|353.8|353.65|353.5|488
1631091600000|2021-09-08 09:00:00|353.7|353.55|354|353.8|354.05|353.85|353.5|353.35|836
1631091900000|2021-09-08 09:05:00|354.1|353.85|353.85|353.7|354.15|354|353.8|353.65|330
1631092200000|2021-09-08 09:10:00|353.8|353.65|353.8|353.6|353.9|353.7|353.8|353.6|161
1631092500000|2021-09-08 09:15:00|353.85|353.65|354.1|353.8|354.1|353.95|353.85|353.65|75
1631092800000|2021-09-08 09:20:00|354.15|353.55|354.35|353.75|354.35|353.75|354.15|353.55|2
1631093100000|2021-09-08 09:25:00|354.25|353.65|354.35|353.75|354.35|353.75|354.25|353.65|6
1631093400000|2021-09-08 09:30:00|354.45|353.85|354.45|353.85|354.55|353.95|354.45|353.85|0
1631093700000|2021-09-08 09:35:00|354.55|353.95|354.55|353.95|354.55|353.95|354.45|353.85|0
1631094000000|2021-09-08 09:40:00|354.65|354.05|354.55|353.95|354.65|354.05|354.55|353.95|0
1631094300000|2021-09-08 09:45:00|354.65|354.05|354.55|353.95|354.65|354.05|354.55|353.95|0
1631094600000|2021-09-08 09:50:00|354.65|354.05|354.55|354.3|354.65|354.3|354.2|353.95|15
1631094900000|2021-09-08 09:55:00|354.6|354.35|354.8|354.55|354.8|354.55|354.6|354.35|45
1631095200000|2021-09-08 10:00:00|354.75|354.6|354.85|354.7|354.95|354.75|354.75|354.55|70
1631095500000|2021-09-08 10:05:00|354.9|354.75|354.95|354.75|354.95|354.8|354.9|354.65|77
1631095800000|2021-09-08 10:10:00||354.7||354.7||354.75||354.7|1
1631096100000|2021-09-08 10:15:00|354.9|354.75|354.7|354.55|354.95|354.8|354.7|354.5|14
1631096400000|2021-09-08 10:20:00|354.75|354.5|354.8|354.6|354.8|354.6|354.55|354.4|16
1631096700000|2021-09-08 10:25:00|354.75|354.65|354.9|354.75|354.95|354.75|354.75|354.6|3
1631097000000|2021-09-08 10:30:00|354.95|354.8|354.9|354.75|355|354.85|354.9|354.75|12
1631097300000|2021-09-08 10:35:00|354.95|354.8|354.8|354.6|354.95|354.8|354.75|354.6|30
1631097600000|2021-09-08 10:40:00|354.85|354.65|354.9|354.75|354.95|354.8|354.8|354.6|2
1631097900000|2021-09-08 10:45:00|354.95|354.8|354.95|354.8|355|354.85|354.95|354.75|7
1631098200000|2021-09-08 10:50:00|355|354.85|355.25|355.1|355.25|355.1|355|354.8|32
1631098500000|2021-09-08 10:55:00|355.3|355.15|355.2|355|355.3|355.15|355.2|355|22
1631098800000|2021-09-08 11:00:00|355.15|355.05|355.3|355.1|355.35|355.2|355.15|355.05|28
1631099100000|2021-09-08 11:05:00|355.25|355.15|355.35|355.2|355.35|355.2|355.2|355.05|2
1631099400000|2021-09-08 11:10:00|355.4|355.25|355.5|355.35|355.6|355.4|355.35|355.15|34
1631099700000|2021-09-08 11:15:00|355.45|355.3|355.5|355.35|355.6|355.4|355.45|355.3|40
1631100000000|2021-09-08 11:20:00|355.45|355.3|355.4|355.2|355.5|355.35|355.35|355.2|11
1631100300000|2021-09-08 11:25:00|355.35|355.25|355.45|355.3|355.45|355.3|355.35|355.15|12
1631100600000|2021-09-08 11:30:00|355.5|355.35|355.3|355.15|355.5|355.35|355.3|355.15|11
1631100900000|2021-09-08 11:35:00|355.25|355.1|355.45|355.3|355.5|355.35|355.25|355.05|14
1631101200000|2021-09-08 11:40:00|355.4|355.25|355.4|355.2|355.4|355.3|355.3|355.15|8
1631101500000|2021-09-08 11:45:00||355.25||355.2||355.25||355.15|7
1631101800000|2021-09-08 11:50:00|355.35|355.15|355.35|355.2|355.35|355.2|355.3|355.1|8
1631102100000|2021-09-08 11:55:00|355.4|355.25|355.35|355.1|355.4|355.25|355.3|355.1|4
1631102400000|2021-09-08 12:00:00|355.4|355.15|355.45|355.3|355.5|355.35|355.4|355.1|35
1631102700000|2021-09-08 12:05:00|355.4|355.25|355.15|355|355.45|355.3|355.15|355|40
1631103000000|2021-09-08 12:10:00|355.2|355.05|355.25|355.05|355.35|355.2|355.15|354.95|24
1631103300000|2021-09-08 12:15:00|355.2|355.1|355.1|354.9|355.2|355.1|355.05|354.9|15
1631103600000|2021-09-08 12:20:00|355.05|354.85|355.25|355.05|355.25|355.1|355|354.85|2
1631103900000|2021-09-08 12:25:00|355.2|355.1|355.2|355|355.3|355.1|355.1|354.95|16
1631104200000|2021-09-08 12:30:00|355.15|355.05|355.15|355|355.3|355.1|355.1|354.95|4
1631104500000|2021-09-08 12:35:00|355.1|354.95|355.35|355.2|355.4|355.2|355.1|354.95|4
1631104800000|2021-09-08 12:40:00|355.4|355.25|355.4|355.25|355.45|355.3|355.35|355.2|42
1631105100000|2021-09-08 12:45:00|355.45|355.3|355.6|355.45|355.6|355.45|355.45|355.3|40
1631105400000|2021-09-08 12:50:00|355.55|355.4|355.5|355.3|355.6|355.45|355.35|355.2|60
1631105700000|2021-09-08 12:55:00|355.55|355.35|355.75|355.55|355.8|355.6|355.5|355.35|24
1631106000000|2021-09-08 13:00:00|355.7|355.6|355.8|355.65|355.85|355.7|355.7|355.55|47
1631106300000|2021-09-08 13:05:00|355.75|355.6|355.55|355.4|355.8|355.65|355.5|355.35|17
1631106600000|2021-09-08 13:10:00|355.6|355.45|355.45|355.3|355.6|355.45|355.45|355.25|20
1631106900000|2021-09-08 13:15:00|355.5|355.25|355.4|355.25|355.5|355.35|355.35|355.2|10
1631107200000|2021-09-08 13:20:00|355.35|355.2|355.55|355.4|355.6|355.45|355.35|355.2|20
1631107500000|2021-09-08 13:25:00|355.5|355.35|355.3|355.15|355.5|355.4|355.25|355.1|15
1631107800000|2021-09-08 13:30:00|355.35|355.2|354.8|354.65|355.35|355.2|354.8|354.65|53
1631108100000|2021-09-08 13:35:00|354.85|354.7|355|354.85|355|354.85|354.8|354.65|64
1631108400000|2021-09-08 13:40:00|355.05|354.8|354.8|354.65|355.05|354.85|354.8|354.65|56
1631108700000|2021-09-08 13:45:00|354.85|354.7|354.85|354.65|355|354.85|354.8|354.65|64
1631109000000|2021-09-08 13:50:00|354.8|354.7|355|354.8|355|354.85|354.65|354.5|186
1631109300000|2021-09-08 13:55:00|354.95|354.85|354.85|354.7|355.05|354.85|354.85|354.65|98
1631109600000|2021-09-08 14:00:00|354.9|354.75|354.8|354.65|355.05|354.85|354.8|354.65|53
1631109900000|2021-09-08 14:05:00|354.85|354.7|355|354.85|355|354.85|354.7|354.55|23
1631110200000|2021-09-08 14:10:00|354.95|354.8|354.95|354.8|355|354.85|354.9|354.7|21
1631110500000|2021-09-08 14:15:00|355|354.75|354.95|354.8|355|354.85|354.8|354.65|30
1631110800000|2021-09-08 14:20:00|355|354.85|354.9|354.7|355.05|354.85|354.85|354.7|13
1631111100000|2021-09-08 14:25:00|354.85|354.65|354.65|354.5|354.9|354.75|354.65|354.5|27
1631111400000|2021-09-08 14:30:00|354.6|354.4|354.1|353.95|354.6|354.45|354.1|353.95|94
1631111700000|2021-09-08 14:35:00|354.15|353.9|353.75|353.6|354.15|354|353.7|353.5|64
1631112000000|2021-09-08 14:40:00|353.7|353.55|353.65|353.45|353.7|353.55|353.5|353.35|24
1631112300000|2021-09-08 14:45:00|353.6|353.4|353.9|353.7|353.9|353.7|353.6|353.4|16
1631112600000|2021-09-08 14:50:00|353.85|353.65|353.55|353.4|353.9|353.7|353.55|353.4|33
1631112900000|2021-09-08 14:55:00|353.5|353.35|353.55|353.4|353.8|353.6|353.45|353.25|74
1631113200000|2021-09-08 15:00:00|353.5|353.35|353.7|353.55|353.85|353.7|353.5|353.35|26
1631113500000|2021-09-08 15:05:00|353.75|353.6|353.45|353.3|353.8|353.65|353.35|353.1|184
1631113800000|2021-09-08 15:10:00|353.5|353.35|353.65|353.45|353.65|353.5|353.45|353.3|139
1631114100000|2021-09-08 15:15:00|353.6|353.5|353.65|353.45|353.75|353.6|353.6|353.45|57
1631114400000|2021-09-08 15:20:00|353.6|353.5|353.75|353.6|353.8|353.65|353.55|353.4|17
1631114700000|2021-09-08 15:25:00|353.7|353.55|353.6|353.4|353.75|353.6|353.55|353.4|31
1631115000000|2021-09-08 15:30:00|353.65|353.45|353.5|353.35|353.75|353.6|353.45|353.3|23
1631115300000|2021-09-08 15:35:00|353.55|353.3|353.55|353.35|353.65|353.5|353.5|353.3|17
1631115600000|2021-09-08 15:40:00|353.5|353.3|353.45|353.3|353.6|353.4|353.45|353.3|11
1631115900000|2021-09-08 15:45:00|353.5|353.25|353.3|353.15|353.6|353.45|353.3|353.15|5
1631116200000|2021-09-08 15:50:00|353.35|353.2|353.35|353.15|353.35|353.2|353.25|353.1|19
1631116500000|2021-09-08 15:55:00|353.3|353.2|353.45|353.25|353.5|353.35|353.3|353.1|30
1631116800000|2021-09-08 16:00:00|353.4|353.2|353.45|353.3|353.6|353.4|353.3|353.1|31
1631117100000|2021-09-08 16:05:00|353.5|353.35|353.5|353.35|353.55|353.35|353.4|353.2|35
1631117400000|2021-09-08 16:10:00|353.55|353.4|353.85|353.7|353.85|353.7|353.55|353.4|83
1631117700000|2021-09-08 16:15:00|353.8|353.65|354.15|354|354.15|354|353.8|353.65|20
1631118000000|2021-09-08 16:20:00|354.1|353.95|354.25|354.1|354.3|354.15|354.05|353.9|40
1631118300000|2021-09-08 16:25:00|354.2|354.05|353.95|353.8|354.3|354.15|353.95|353.8|15
1631118600000|2021-09-08 16:30:00|354|353.85|353.9|353.7|354|353.85|353.85|353.65|22
1631118900000|2021-09-08 16:35:00|353.95|353.75|353.8|353.6|353.95|353.8|353.75|353.55|7
1631119200000|2021-09-08 16:40:00|353.75|353.65|353.75|353.6|353.9|353.7|353.75|353.6|10
1631119500000|2021-09-08 16:45:00|353.8|353.55|353.7|353.55|353.8|353.6|353.6|353.45|23
1631119800000|2021-09-08 16:50:00|353.75|353.6|353.65|353.45|353.75|353.6|353.6|353.45|14
1631120100000|2021-09-08 16:55:00|353.6|353.5|353.7|353.5|353.7|353.55|353.6|353.45|5
1631120400000|2021-09-08 17:00:00|353.75|353.55|354|353.7|354|353.8|353.75|353.55|3
1631120700000|2021-09-08 17:05:00|353.95|353.75|353.75|353.5|354|353.75|353.7|353.5|7
1631121000000|2021-09-08 17:10:00|353.8|353.55|354|353.7|354.05|353.75|353.75|353.5|24
1631121300000|2021-09-08 17:15:00|354.05|353.75|353.95|353.75|354.05|353.75|353.9|353.7|0
1631121600000|2021-09-08 17:20:00|354|353.8|354|353.8|354.05|353.8|353.95|353.75|8
1631121900000|2021-09-08 17:25:00|353.95|353.75|353.95|353.75|353.95|353.85|353.9|353.7|2
1631122200000|2021-09-08 17:30:00|354|353.8|353.95|353.75|354|353.85|353.95|353.7|1
1631122500000|2021-09-08 17:35:00|354|353.8|353.9|353.7|354|353.8|353.85|353.7|5
1631122800000|2021-09-08 17:40:00|353.95|353.75|353.9|353.7|353.95|353.75|353.85|353.7|0
1631123100000|2021-09-08 17:45:00|353.85|353.75|353.9|353.7|353.95|353.75|353.85|353.7|1
1631123400000|2021-09-08 17:50:00|353.95|353.75|353.75|353.55|353.95|353.8|353.75|353.55|3
1631123700000|2021-09-08 17:55:00|353.7|353.5|353.5|353.35|353.7|353.5|353.5|353.35|20
1631124000000|2021-09-08 18:00:00|353.55|353.4|353.75|353.55|353.85|353.65|353.55|353.35|17
1631124300000|2021-09-08 18:05:00|353.8|353.6|353.7|353.55|353.8|353.6|353.65|353.5|7
1631124600000|2021-09-08 18:10:00|353.75|353.5|353.85|353.65|353.85|353.65|353.65|353.5|3
1631124900000|2021-09-08 18:15:00|353.9|353.7|353.75|353.55|353.9|353.7|353.75|353.55|7
1631125200000|2021-09-08 18:20:00|353.8|353.6|353.75|353.55|353.8|353.6|353.75|353.5|1
1631125500000|2021-09-08 18:25:00|353.8|353.6|353.8|353.6|353.8|353.6|353.75|353.55|0
1631125800000|2021-09-08 18:30:00|353.75|353.55|353.85|353.6|353.85|353.65|353.75|353.55|0
1631126100000|2021-09-08 18:35:00|353.8|353.55|353.85|353.65|353.85|353.65|353.8|353.55|1
1631126400000|2021-09-08 18:40:00|353.8|353.6|353.9|353.7|353.9|353.7|353.8|353.55|0
1631126700000|2021-09-08 18:45:00|353.85|353.75|353.65|353.5|353.9|353.75|353.6|353.45|15
1631127000000|2021-09-08 18:50:00|353.7|353.45|353.5|353.35|353.7|353.5|353.5|353.3|17
1631127300000|2021-09-08 18:55:00|353.55|353.4|353.55|353.4|353.6|353.45|353.5|353.35|7
1631127600000|2021-09-08 19:00:00|353.6|353.35|353.55|353.35|353.6|353.45|353.5|353.35|10
1631127900000|2021-09-08 19:05:00|353.6|353.4|353.6|353.45|353.7|353.5|353.5|353.35|5
1631128200000|2021-09-08 19:10:00|353.65|353.4|353.7|353.55|353.75|353.6|353.6|353.4|4
1631128500000|2021-09-08 19:15:00|353.75|353.6|353.75|353.6|353.8|353.6|353.65|353.5|5
1631128800000|2021-09-08 19:20:00|353.7|353.55|353.7|353.55|353.8|353.6|353.7|353.5|6
1631129100000|2021-09-08 19:25:00|353.65|353.5|353.6|353.4|353.65|353.5|353.55|353.4|10
1631129400000|2021-09-08 19:30:00|353.55|353.45|353.55|353.4|353.6|353.45|353.5|353.35|11
1631129700000|2021-09-08 19:35:00|353.5|353.35|353.5|353.35|353.55|353.4|353.5|353.35|4
1631130000000|2021-09-08 19:40:00|353.55|353.4|353.55|353.4|353.55|353.4|353.4|353.2|7
1631130300000|2021-09-08 19:45:00|353.5|353.35|353.5|353.35|353.6|353.45|353.45|353.3|15
1631130600000|2021-09-08 19:50:00|353.55|353.4|353.65|353.5|353.65|353.5|353.5|353.35|17
1631130900000|2021-09-08 19:55:00|353.6|353.45|353.5|353.35|353.65|353.5|353.5|353.3|23
1631131200000|2021-09-08 20:00:00|353.45|353.3|353.35|353.15|353.45|353.35|353.35|353.15|31
1631131500000|2021-09-08 20:05:00||353.2||353.15||353.2||353.15|0
1631131800000|2021-09-08 20:10:00|353.4|353.2|353.45|353.3|353.45|353.3|353.4|353.15|5
1631132100000|2021-09-08 20:15:00||353.25||353.3||353.3||353.25|0
1631132400000|2021-09-08 20:20:00|353.4|353.25|353.45|353.25|353.45|353.3|353.4|353.2|13
1631132700000|2021-09-08 20:25:00|353.4|353.3|353.5|353.3|353.5|353.35|353.4|353.25|5
1631133000000|2021-09-08 20:30:00|353.55|353.35|353.55|353.4|353.55|353.4|353.55|353.35|15
1631133300000|2021-09-08 20:35:00|353.6||353.6||353.6||353.55||9
1631133600000|2021-09-08 20:40:00|353.55|353.35|353.65|353.4|353.65|353.45|353.55|353.35|5
1631133900000|2021-09-08 20:45:00|353.6|353.45|353.6|353.35|353.65|353.45|353.6|353.35|1
1631134200000|2021-09-08 20:50:00||353.3||353.3||353.3||353.3|1
1631134500000|2021-09-08 20:55:00|353.55|353.35|353.5|353.15|353.55|353.35|353.5|353.15|10
1631134800000|2021-09-08 21:00:00||353.1||353.1||353.1||353.1|0
1631135400000|2021-09-08 21:10:00|353.45|353.15|353.55|352.95|353.55|353.15|353.45|352.95|79
1631138400000|2021-09-08 22:00:00|353.65|353.05|353.55|352.95|353.65|353.05|353.55|352.95|0
1631140200000|2021-09-08 22:30:00|353.45|352.85|353.45|352.85|353.45|352.85|353.45|352.85|0
1631142000000|2021-09-08 23:00:00|353.35|352.75|353.45|352.85|353.45|352.85|353.35|352.75|0
1631142300000|2021-09-08 23:05:00|353.35|352.75|353.45|352.85|353.45|352.85|353.35|352.75|0
1631143800000|2021-09-08 23:30:00|353.35|352.75|353.35|352.75|353.45|352.85|353.35|352.75|0
1631144400000|2021-09-08 23:40:00|353.45|352.85|353.45|352.85|353.45|352.85|353.45|352.85|0
1631144700000|2021-09-08 23:45:00|353.55|352.95|353.45|352.85|353.55|352.95|353.45|352.85|0
1631145000000|2021-09-08 23:50:00|353.55|352.95|353.45|352.85|353.55|352.95|353.45|352.85|0
1631145300000|2021-09-08 23:55:00|353.55|352.95|353.45|352.85|353.55|352.95|353.45|352.85|0
1631145600000|2021-09-09 00:00:00|353.55|352.95|353.55|352.95|353.55|352.95|353.55|352.95|0
1631145900000|2021-09-09 00:05:00|353.65|353.05|353.55|352.95|353.65|353.05|353.55|352.95|0
1631146200000|2021-09-09 00:10:00|353.45|352.85|353.45|352.85|353.55|352.95|353.45|352.85|0
1631146500000|2021-09-09 00:15:00|353.55|352.95|353.45|352.85|353.55|352.95|353.45|352.85|0
1631147100000|2021-09-09 00:25:00|353.55|352.95|353.55|352.95|353.55|352.95|353.55|352.95|0
1631147400000|2021-09-09 00:30:00|352.8|352.4|353.3|353.15|353.55|353.35|352.4|352.2|650
1631147700000|2021-09-09 00:35:00|353.35|353.2|352.9|352.7|353.4|353.2|352.85|352.7|242
1631148000000|2021-09-09 00:40:00|352.85|352.75|351.8|351.65|352.85|352.75|351.8|351.65|541
1631148300000|2021-09-09 00:45:00|351.75|351.6|351.45|351.3|351.95|351.8|351.4|351.25|515
1631148600000|2021-09-09 00:50:00|351.4|351.25|351.25|351.1|351.6|351.4|351.25|351.1|366
1631148900000|2021-09-09 00:55:00|351.15|351|351.1|350.95|352.15|352|351.05|350.85|572
1631149200000|2021-09-09 01:00:00|351.2|351.05|351.4|351.2|352.6|352.25|351.15|351.05|1270
1631149500000|2021-09-09 01:05:00|351.45|351.25|352.3|352.1|352.3|352.1|351.45|351.25|472
1631149800000|2021-09-09 01:10:00|352.35|352.2|352.6|352.45|352.85|352.65|352.2|352.05|412
1631150100000|2021-09-09 01:15:00|352.65|352.5|351.8|351.65|352.9|352.75|351.75|351.6|701
1631150400000|2021-09-09 01:20:00|351.85|351.7|352.05|351.85|352.05|351.9|351.6|351.45|465
1631150700000|2021-09-09 01:25:00|352|351.9|352.2|352.05|352.25|352.05|351.9|351.75|265
1631151000000|2021-09-09 01:30:00|352.15|352|352.55|352.4|352.6|352.45|352.15|352|413
1631151300000|2021-09-09 01:35:00|352.6|352.35|352.65|352.5|352.85|352.7|352.45|352.3|476
1631151600000|2021-09-09 01:40:00|352.7|352.55|352.55|352.4|352.7|352.55|352.05|351.9|619
1631151900000|2021-09-09 01:45:00|352.6|352.45|352.35|352.2|352.6|352.45|352.2|352|243
1631152200000|2021-09-09 01:50:00|352.3|352.15|352.65|352.5|352.65|352.5|352.2|352|255
1631152500000|2021-09-09 01:55:00|352.6|352.45|352.75|352.55|352.8|352.65|352.45|352.3|193
1631152800000|2021-09-09 02:00:00|352.7|352.6|352.8|352.65|353|352.85|352.65|352.45|417
1631153100000|2021-09-09 02:05:00|352.75|352.6|353.25|353.1|353.3|353.15|352.75|352.6|442
1631153400000|2021-09-09 02:10:00|353.3|353.15|353.6|353.45|353.7|353.55|353.25|353.1|404
1631153700000|2021-09-09 02:15:00|353.65|353.4|354.05|353.9|354.1|353.95|353.55|353.4|357
1631154000000|2021-09-09 02:20:00|354|353.85|353.55|353.4|354.05|353.9|353.55|353.4|373
1631154300000|2021-09-09 02:25:00|353.5|353.35|353.45|353.3|353.55|353.35|353.1|352.95|415
1631154600000|2021-09-09 02:30:00|353.4|353.25|352.9|352.75|353.55|353.4|352.8|352.65|493
1631154900000|2021-09-09 02:35:00|352.95|352.8|353.2|353.05|353.3|353.15|352.95|352.8|367
1631155200000|2021-09-09 02:40:00|353.15|353|352.8|352.65|353.25|353.1|352.75|352.6|343
1631155500000|2021-09-09 02:45:00|352.75|352.6|352.55|352.4|352.75|352.6|352.5|352.3|271
1631155800000|2021-09-09 02:50:00|352.5|352.35|352.85|352.7|352.9|352.7|352.45|352.3|198
1631156100000|2021-09-09 02:55:00|352.9|352.75|353.2|353.05|353.25|353.1|352.85|352.75|220
1631156400000|2021-09-09 03:00:00|353.15|353|353.1|352.95|353.35|353.15|353.05|352.9|325
1631156700000|2021-09-09 03:05:00|353.05|352.9|353.3|353.15|353.35|353.15|353.05|352.85|224
1631157000000|2021-09-09 03:10:00|353.35|353.2|353.3|353.15|353.4|353.2|353.25|353.1|194
1631157300000|2021-09-09 03:15:00|353.35|353.2|353.6|353.45|353.65|353.5|353.3|353.15|224
1631157600000|2021-09-09 03:20:00|353.65|353.4|353.3|353.1|353.65|353.5|353.2|353.05|266
1631157900000|2021-09-09 03:25:00|353.25|353.15|353.4|353.2|353.4|353.25|352.95|352.75|133
1631158200000|2021-09-09 03:30:00|353.45|353.25|353.55|353.4|353.6|353.4|353.3|353.15|173
1631158500000|2021-09-09 03:35:00|353.6|353.35|353.45|353.3|353.6|353.45|353.4|353.25|142
1631158800000|2021-09-09 03:40:00|353.4|353.25|353.55|353.4|353.6|353.45|353.4|353.25|128
1631159100000|2021-09-09 03:45:00|353.6|353.45|353.6|353.45|353.75|353.6|353.55|353.4|175
1631159400000|2021-09-09 03:50:00|353.55|353.4|353.55|353.35|353.7|353.55|353.5|353.35|142
1631159700000|2021-09-09 03:55:00|353.5|353.4|353.2|353.05|353.55|353.4|353.2|353|184
1631160000000|2021-09-09 04:00:00|353.15|353|353.05|352.9|353.15|353.05|352.85|352.7|176
1631160300000|2021-09-09 04:05:00|353.1|352.95|353.25|353.1|353.5|353.35|352.95|352.8|188
1631160600000|2021-09-09 04:10:00|353.3|353.15|353.65|353.5|353.7|353.55|353.3|353.15|149
1631160900000|2021-09-09 04:15:00|353.6|353.45|353.7|353.5|353.9|353.75|353.5|353.3|213
1631161200000|2021-09-09 04:20:00|353.65|353.45|353.45|353.3|353.7|353.55|353.45|353.3|127
1631161500000|2021-09-09 04:25:00|353.4|353.25|353.55|353.4|353.65|353.5|353.4|353.25|122
1631161800000|2021-09-09 04:30:00|353.5|353.35|353.55|353.4|353.6|353.45|353.5|353.3|135
1631162100000|2021-09-09 04:35:00|353.5|353.35|353.25|353.1|353.5|353.35|353.25|353.05|142
1631162400000|2021-09-09 04:40:00|353.3|353.15|353.35|353.2|353.4|353.25|353.25|353.1|120
1631162700000|2021-09-09 04:45:00|353.3|353.15|353|352.8|353.4|353.25|353|352.8|133
1631163000000|2021-09-09 04:50:00|352.95|352.75|352.8|352.65|353.05|352.9|352.8|352.65|199
1631163300000|2021-09-09 04:55:00|352.9|352.7|352.8|352.65|352.9|352.75|352.75|352.6|146
1631163600000|2021-09-09 05:00:00|352.75|352.6|352.55|352.4|352.95|352.8|352.45|352.25|490
1631163900000|2021-09-09 05:05:00|352.6|352.35|353.1|352.95|353.1|352.95|352.6|352.35|175
1631164200000|2021-09-09 05:10:00|353.15|352.9|353.45|353.3|353.45|353.3|353.15|352.9|306
1631164500000|2021-09-09 05:15:00|353.5|353.25|353.35|353.2|353.5|353.35|353.3|353.15|201
1631164800000|2021-09-09 05:20:00|353.45|353.25|353.2|353.05|353.5|353.35|353.15|353|173
1631165100000|2021-09-09 05:25:00|353.15|353|353.15|353|353.25|353.1|353.05|352.9|173
1631165400000|2021-09-09 05:30:00|353.1|352.95|352.9|352.75|353.15|353|352.85|352.65|252
1631165700000|2021-09-09 05:35:00|352.95|352.8|352.85|352.7|353|352.85|352.65|352.5|289
1631166000000|2021-09-09 05:40:00|352.9|352.75|352.8|352.6|352.95|352.75|352.7|352.55|206
1631166300000|2021-09-09 05:45:00|352.85|352.65|353|352.85|353.15|352.95|352.65|352.5|198
1631166600000|2021-09-09 05:50:00|352.95|352.8|352.75|352.6|353|352.85|352.7|352.5|177
1631166900000|2021-09-09 05:55:00|352.8|352.65|352.65|352.5|352.8|352.65|352.55|352.4|201
1631167200000|2021-09-09 06:00:00|352.7|352.55|352.75|352.6|352.75|352.6|352.6|352.4|191
1631167500000|2021-09-09 06:05:00|352.8|352.65|352.5|352.35|352.8|352.65|352.3|352.15|216
1631167800000|2021-09-09 06:10:00|352.45|352.3|352.6|352.45|352.65|352.5|352.35|352.2|218
1631168100000|2021-09-09 06:15:00|352.65|352.5|352.6|352.45|352.9|352.75|352.55|352.35|276
1631168400000|2021-09-09 06:20:00|352.65|352.5|352.6|352.45|352.7|352.55|352.55|352.4|91
1631168700000|2021-09-09 06:25:00|352.55|352.4|352.6|352.45|352.65|352.5|352.45|352.3|156
1631169000000|2021-09-09 06:30:00|352.55|352.4|352.55|352.4|352.7|352.5|352.55|352.35|130
1631169300000|2021-09-09 06:35:00|352.5|352.35|352.45|352.3|352.7|352.55|352.45|352.3|183
1631169600000|2021-09-09 06:40:00|352.4|352.25|352.4|352.25|352.5|352.35|352.25|352.1|211
1631169900000|2021-09-09 06:45:00|352.45|352.3|352.25|352.1|352.45|352.3|352.15|352|228
1631170200000|2021-09-09 06:50:00|352.3|352.15|352.3|352.15|352.4|352.2|352.15|352|201
1631170500000|2021-09-09 06:55:00|352.35|352.1|352.15|352|352.35|352.1|352.05|351.9|194
1631170800000|2021-09-09 07:00:00|352.1|351.95|351.55|351.4|352.15|352|351.45|351.3|553
1631171100000|2021-09-09 07:05:00|351.6|351.45|351.45|351.3|351.65|351.5|351.25|351.1|424
1631171400000|2021-09-09 07:10:00|351.4|351.25|352.2|352|352.25|352.1|351.35|351.2|339
1631171700000|2021-09-09 07:15:00|352.25|352.05|352.55|352.4|352.65|352.5|352.25|352.05|484
1631172000000|2021-09-09 07:20:00|352.5|352.35|352.7|352.55|352.75|352.55|352.4|352.25|480
1631172300000|2021-09-09 07:25:00|352.8|352.6|352.85|352.7|352.95|352.8|352.6|352.45|351
1631172600000|2021-09-09 07:30:00|352.9|352.65|352.9|352.7|353|352.85|352.6|352.45|344
1631172900000|2021-09-09 07:35:00|352.85|352.75|352.4|352.25|352.95|352.8|352.3|352.1|322
1631173200000|2021-09-09 07:40:00|352.35|352.2|352.15|352|352.4|352.25|352|351.85|441
1631173500000|2021-09-09 07:45:00|352.1|351.95|352.4|352.25|352.5|352.3|352|351.85|303
1631173800000|2021-09-09 07:50:00|352.35|352.2|352.4|352.2|352.65|352.5|352.2|352|487
1631174100000|2021-09-09 07:55:00|352.45|352.25|352.15|352|352.45|352.3|352.15|352|421
1631174400000|2021-09-09 08:00:00|352.2|352.05|352.6|352.4|352.75|352.6|352.15|352|437
1631174700000|2021-09-09 08:05:00|352.55|352.45|352.25|352.1|352.6|352.45|352.2|352.05|529
1631175000000|2021-09-09 08:10:00|352.3|352.15|352.55|352.4|352.55|352.4|352.15|352|456
1631175300000|2021-09-09 08:15:00|352.6|352.45|352.65|352.45|352.75|352.6|352.45|352.3|487
1631175600000|2021-09-09 08:20:00|352.6|352.5|352.35|352.2|352.6|352.5|352.25|352.1|387
1631175900000|2021-09-09 08:25:00|352.3|352.15|352.35|352.2|352.55|352.4|352.25|352.1|338
1631176200000|2021-09-09 08:30:00|352.3|352.15|352.25|352.1|352.5|352.35|352.25|352.1|304
1631176500000|2021-09-09 08:35:00|352.3|352.05|352.15|352|352.3|352.15|352.1|351.95|333
1631176800000|2021-09-09 08:40:00|352.2|352.05|351.95|351.8|352.25|352.1|351.95|351.8|284
1631177100000|2021-09-09 08:45:00|352|351.85|352.1|351.95|352.1|351.95|351.9|351.75|296
1631177400000|2021-09-09 08:50:00|352.05|351.9|351.65|351.5|352.05|351.9|351.65|351.5|457
1631177700000|2021-09-09 08:55:00|351.6|351.45|351.8|351.65|351.8|351.65|351.55|351.4|401
1631178000000|2021-09-09 09:00:00|351.75|351.6|352.15|351.95|352.15|352|351.65|351.5|509
1631178300000|2021-09-09 09:05:00|352.1|352|352.25|352.1|352.25|352.1|351.95|351.8|211
1631178600000|2021-09-09 09:10:00|352.2|352.05|351.85|351.7|352.25|352.1|351.85|351.7|122
1631178900000|2021-09-09 09:15:00|351.95|351.65|351.8|351.55|352|351.8|351.75|351.55|61
1631179200000|2021-09-09 09:20:00|352.05|351.45|352.05|351.45|352.15|351.55|351.95|351.35|0
1631179500000|2021-09-09 09:25:00|352.15|351.55|352.25|351.65|352.25|351.65|352.05|351.45|3
1631179800000|2021-09-09 09:30:00|352.35|351.75|352.45|351.85|352.45|351.85|352.35|351.75|0
1631180100000|2021-09-09 09:35:00|352.35|351.75|352.45|351.85|352.45|351.85|352.35|351.75|0
1631180400000|2021-09-09 09:40:00|352.55|351.95|352.25|351.65|352.55|351.95|352.25|351.65|0
1631180700000|2021-09-09 09:45:00|352.35|351.75|352.35|351.75|352.35|351.75|352.25|351.65|0
1631181000000|2021-09-09 09:50:00|352.3|352.1|352.7|352.5|352.7|352.5|352.3|352.1|63
1631181300000|2021-09-09 09:55:00|352.75|352.55|352.75|352.5|352.8|352.65|352.7|352.5|45
1631181600000|2021-09-09 10:00:00|352.7|352.55|352.7|352.5|352.75|352.55|352.55|352.4|31
1631181900000|2021-09-09 10:05:00|352.75|352.55|352.65|352.5|352.75|352.6|352.6|352.45|33
1631182200000|2021-09-09 10:10:00|352.7|352.55|352.65|352.5|352.75|352.6|352.65|352.5|32
1631182500000|2021-09-09 10:15:00|352.7|352.55|352.85|352.7|352.85|352.7|352.65|352.55|49
1631182800000|2021-09-09 10:20:00|352.8|352.65|352.8|352.65|352.95|352.8|352.8|352.65|68
1631183100000|2021-09-09 10:25:00|352.85|352.7|352.95|352.75|352.95|352.8|352.8|352.65|35
1631183400000|2021-09-09 10:30:00|352.9|352.8|352.9|352.75|353|352.85|352.9|352.75|53
1631183700000|2021-09-09 10:35:00|352.95|352.7|352.9|352.7|352.95|352.75|352.75|352.6|38
1631184000000|2021-09-09 10:40:00|352.85|352.75|352.7|352.55|352.9|352.75|352.7|352.55|78
1631184300000|2021-09-09 10:45:00|352.65|352.5|352.85|352.65|352.85|352.7|352.65|352.5|35
1631184600000|2021-09-09 10:50:00|352.9|352.7|352.85|352.7|352.9|352.75|352.8|352.65|43
1631184900000|2021-09-09 10:55:00|352.9|352.75|352.95|352.75|352.95|352.8|352.8|352.65|31
1631185200000|2021-09-09 11:00:00|352.9|352.8|353.05|352.9|353.1|352.9|352.9|352.75|62
1631185500000|2021-09-09 11:05:00|353.1|352.95|353.15|353|353.2|353.05|353.05|352.95|62
1631185800000|2021-09-09 11:10:00|353.2|353.05|353.1|352.95|353.2|353.05|353.1|352.95|35
1631186100000|2021-09-09 11:15:00|353.15|353|353.15|352.95|353.25|353.05|353.15|352.95|50
1631186400000|2021-09-09 11:20:00|353.2|353|353.2|353.05|353.25|353.1|353.15|352.95|31
1631186700000|2021-09-09 11:25:00|353.25|353.1|353.25|353.1|353.25|353.1|353.2|353.05|27
1631187000000|2021-09-09 11:30:00|353.3|353.15|353.35|353.2|353.4|353.25|353.25|353.1|48
1631187300000|2021-09-09 11:35:00|353.4|353.25|353.25|353.1|353.4|353.25|353.25|353.1|29
1631187600000|2021-09-09 11:40:00|353.3|353.15|353.2|353|353.35|353.2|353.15|353|35
1631187900000|2021-09-09 11:45:00|353.25|353.05|353.35|353|353.35|353.2|353|352.7|67
1631188200000|2021-09-09 11:50:00|353.4|353.05|353.85|353.5|353.85|353.5|353.4|353.05|63
1631188500000|2021-09-09 11:55:00|353.8|353.6|353.9|353.7|353.95|353.8|353.7|353.5|98
1631188800000|2021-09-09 12:00:00|353.85|353.75|353.9|353.7|353.9|353.75|353.7|353.55|4
1631189100000|2021-09-09 12:05:00|353.85|353.75|353.65|353.5|353.9|353.75|353.65|353.45|13
1631189400000|2021-09-09 12:10:00|353.6|353.45|353.65|353.5|353.7|353.55|353.6|353.45|5
1631189700000|2021-09-09 12:15:00|353.7|353.55|353.65|353.5|353.75|353.55|353.65|353.45|6
1631190000000|2021-09-09 12:20:00|353.7|353.45|353.5|353.3|353.7|353.55|353.45|353.25|10
1631190300000|2021-09-09 12:25:00|353.55|353.35|353.55|353.35|353.65|353.45|353.5|353.3|13
1631190600000|2021-09-09 12:30:00|353.6|353.4|353.65|353.5|353.7|353.5|353.45|353.2|8
1631190900000|2021-09-09 12:35:00|353.6|353.45|353.5|353.3|353.6|353.45|353.45|353.25|10
1631191200000|2021-09-09 12:40:00|353.45|353.35|353.5|353.35|353.55|353.4|353.4|353.25|3
1631191500000|2021-09-09 12:45:00|353.45|353.3|353.7|353.5|353.7|353.55|353.4|353.2|5
1631191800000|2021-09-09 12:50:00|353.65|353.55|353.65|353.45|353.7|353.55|353.5|353.35|33
1631192100000|2021-09-09 12:55:00|353.6|353.5|353.65|353.45|353.7|353.5|353.55|353.4|9
1631192400000|2021-09-09 13:00:00|353.7|353.5|353.8|353.6|353.85|353.7|353.7|353.5|43
1631192700000|2021-09-09 13:05:00|353.75|353.55|353.85|353.7|353.9|353.7|353.7|353.55|26
1631193000000|2021-09-09 13:10:00|353.9|353.65|353.85|353.7|353.9|353.7|353.75|353.55|21
1631193300000|2021-09-09 13:15:00|353.8|353.65|353.85|353.7|353.9|353.75|353.8|353.65|35
1631193600000|2021-09-09 13:20:00|353.8|353.65|353.7|353.55|353.8|353.65|353.7|353.55|26
1631193900000|2021-09-09 13:25:00|353.75|353.6|353.8|353.6|353.8|353.65|353.65|353.5|5
1631194200000|2021-09-09 13:30:00|353.75|353.55|353.45|353.25|353.8|353.6|353.1|352.95|157
1631194500000|2021-09-09 13:35:00|353.4|353.3|353.35|353.15|353.55|353.4|353.05|352.9|230
1631194800000|2021-09-09 13:40:00|353.4|353.1|353.15|352.95|353.45|353.2|353.1|352.95|61
1631195100000|2021-09-09 13:45:00|353.1|353|352.85|352.65|353.2|353|352.8|352.65|40
1631195400000|2021-09-09 13:50:00|352.9|352.7|352.9|352.75|353.05|352.9|352.85|352.7|127
1631195700000|2021-09-09 13:55:00|352.95|352.8|353.25|353.05|353.25|353.1|352.85|352.7|45
1631196000000|2021-09-09 14:00:00|353.2|353.2|353.3|353.1|353.4|353.2|353.15|352.95|83
1631196300000|2021-09-09 14:05:00|353.25|353.05|353.25|353.1|353.4|353.2|353.25|353.05|26
1631196600000|2021-09-09 14:10:00|353.2|353.05|353.35|353.2|353.4|353.2|353.2|353.05|12
1631196900000|2021-09-09 14:15:00|353.4|353.15|353.4|353.25|353.45|353.3|353.35|353.15|13
1631197200000|2021-09-09 14:20:00|353.45|353.3|353.4|353.25|353.5|353.35|353.4|353.25|48
1631197500000|2021-09-09 14:25:00|353.45|353.3|353.55|353.4|353.7|353.55|353.4|353.2|70
1631197800000|2021-09-09 14:30:00|353.6|353.45|353.6|353.45|353.7|353.5|353.55|353.45|27
1631198100000|2021-09-09 14:35:00|353.65|353.5|353.8|353.65|353.85|353.7|353.6|353.45|57
1631198400000|2021-09-09 14:40:00|353.75|353.6|353.7|353.55|353.8|353.65|353.65|353.5|12
1631198700000|2021-09-09 14:45:00|353.75|353.6|353.7|353.5|353.8|353.65|353.65|353.5|11
1631199000000|2021-09-09 14:50:00|353.65|353.45|353.7|353.55|353.75|353.6|353.65|353.45|17
1631199300000|2021-09-09 14:55:00|353.75|353.5|353.7|353.5|353.8|353.6|353.65|353.5|35
1631199600000|2021-09-09 15:00:00|353.65|353.55|353.7|353.5|353.75|353.6|353.65|353.5|29
1631199900000|2021-09-09 15:05:00|353.65|353.55|353.65|353.5|353.8|353.65|353.65|353.45|62
1631200200000|2021-09-09 15:10:00|353.6|353.45|353.65|353.5|353.7|353.5|353.6|353.45|14
1631200500000|2021-09-09 15:15:00|353.6|353.45|353.5|353.35|353.7|353.5|353.5|353.35|53
1631200800000|2021-09-09 15:20:00|353.45|353.3|353.25|353.1|353.45|353.35|353.2|353.05|38
1631201100000|2021-09-09 15:25:00|353.2|353.05|353.2|353.05|353.35|353.2|353.2|353|49
1631201400000|2021-09-09 15:30:00|353.25|353.1|353.3|353.1|353.3|353.15|353.2|353|14
1631201700000|2021-09-09 15:35:00|353.25|353.15|353.3|353.15|353.3|353.15|353.25|353.1|11
1631202000000|2021-09-09 15:40:00|353.35|353.2|353.35|353.2|353.4|353.25|353.3|353.15|32
1631202300000|2021-09-09 15:45:00|353.3|353.15|353.4|353.2|353.4|353.2|353.25|353.1|4
1631202600000|2021-09-09 15:50:00|353.35|353.25|353.3|353.1|353.4|353.25|353.2|353.05|7
1631202900000|2021-09-09 15:55:00|353.25|353.15|353.55|353.4|353.6|353.4|353.25|353.1|7
1631203200000|2021-09-09 16:00:00|353.6|353.35|353.35|353.2|353.6|353.35|353.35|353.2|8
1631203500000|2021-09-09 16:05:00|353.4|353.25|353.5|353.35|353.5|353.35|353.4|353.2|6
1631203800000|2021-09-09 16:10:00|353.45|353.3|353.55|353.4|353.55|353.4|353.45|353.25|3
1631204100000|2021-09-09 16:15:00|353.5|353.35|353.55|353.35|353.55|353.35|353.4|353.2|6
1631204400000|2021-09-09 16:20:00|353.5|353.3|353.5|353.35|353.55|353.4|353.5|353.3|1
1631204700000|2021-09-09 16:25:00|353.55|353.4|353.5|353.35|353.6|353.4|353.5|353.35|10
1631205000000|2021-09-09 16:30:00|353.55|353.3|353.55|353.35|353.55|353.4|353.35|353.2|17
1631205300000|2021-09-09 16:35:00|353.5|353.4|353.45|353.25|353.6|353.45|353.35|353.2|11
1631205600000|2021-09-09 16:40:00|353.4|353.3|353.5|353.35|353.5|353.35|353.4|353.25|3
1631205900000|2021-09-09 16:45:00|353.45|353.3|353.45|353.3|353.5|353.35|353.4|353.25|9
1631206200000|2021-09-09 16:50:00|353.4|353.25|353.45|353.3|353.5|353.3|353.4|353.25|2
1631206500000|2021-09-09 16:55:00|353.4|353.25|353.35|353.2|353.45|353.3|353.35|353.15|8
1631206800000|2021-09-09 17:00:00|353.4|353.25|353.5|353.15|353.55|353.4|353.3|353.15|10
1631207100000|2021-09-09 17:05:00|353.45|353.2|353.5|353.35|353.6|353.4|353.4|353.15|10
1631207400000|2021-09-09 17:10:00|353.55|353.3|353.6|353.4|353.6|353.45|353.5|353.3|38
1631207700000|2021-09-09 17:15:00|353.55|353.45|353.4|353.25|353.6|353.45|353.4|353.2|5
1631208000000|2021-09-09 17:20:00|353.35|353.2|352.9|352.7|353.4|353.25|352.9|352.6|30
1631208300000|2021-09-09 17:25:00|352.8|352.6|352.85|352.5|352.85|352.6|352.65|352.45|11
1631208600000|2021-09-09 17:30:00|352.8|352.45|352.7|352.45|352.8|352.5|352.7|352.35|14
1631208900000|2021-09-09 17:35:00|352.75|352.5|352.5|352.3|352.75|352.5|352.45|352.25|6
1631209200000|2021-09-09 17:40:00|352.55|352.25|352.45|352.3|352.65|352.3|352.45|352.25|3
1631209500000|2021-09-09 17:45:00|352.4|352.25|352.65|352.45|352.65|352.45|352.4|352.25|1
1631209800000|2021-09-09 17:50:00|352.7|352.5|352.7|352.5|352.8|352.6|352.55|352.35|19
1631210100000|2021-09-09 17:55:00|352.75|352.45|352.7|352.5|352.8|352.5|352.7|352.45|1
1631210400000|2021-09-09 18:00:00|352.75|352.45|352.3|352.1|352.75|352.5|352.3|352.1|20
1631210700000|2021-09-09 18:05:00|352.35|352.15|352.6|352.3|352.6|352.3|352.3|352.15|0
1631211000000|2021-09-09 18:10:00|352.65||352.65||352.65||352.6||0
1631211300000|2021-09-09 18:15:00|352.6||352.6||352.6||352.6||0
1631211600000|2021-09-09 18:20:00|352.65|352.45|352.7|352.5|352.75|352.5|352.65|352.4|9
1631211900000|2021-09-09 18:25:00|352.75|352.55|352.8|352.6|352.8|352.6|352.75|352.55|19
1631212200000|2021-09-09 18:30:00|352.75|352.55|352.85|352.7|352.85|352.7|352.75|352.55|22
1631212500000|2021-09-09 18:35:00|352.9|352.65|352.9|352.6|352.9|352.7|352.9|352.6|4
1631212800000|2021-09-09 18:40:00||352.55||352.6||352.7||352.55|4
1631213100000|2021-09-09 18:45:00|353|352.55|353|352.7|353|352.7|352.8|352.55|55
1631213400000|2021-09-09 18:50:00|352.95|352.9|353.15|352.95|353.15|353|352.95|352.85|21
1631213700000|2021-09-09 18:55:00|353.2|353|353.15|352.95|353.25|353.1|353.15|352.9|19
1631214000000|2021-09-09 19:00:00|353.2|353|353.3|353.1|353.3|353.15|353.15|353|29
1631214300000|2021-09-09 19:05:00|353.25|353.15|353.25|353.05|353.35|353.2|353.2|353.05|27
1631214600000|2021-09-09 19:10:00|353.2|353.1|353.25|353.1|353.4|353.25|353.2|353.05|20
1631214900000|2021-09-09 19:15:00|353.2|353.05|353.2|353.05|353.3|353.15|353.2|353.05|22
1631215200000|2021-09-09 19:20:00|353.25|353|353.4|353.25|353.4|353.25|353.25|353|39
1631215500000|2021-09-09 19:25:00|353.35|353.2|353.4|353.25|353.45|353.3|353.35|353.2|40
1631215800000|2021-09-09 19:30:00|353.35|353.2|353.35|353.2|353.5|353.3|353.3|353.15|53
1631216100000|2021-09-09 19:35:00|353.3|353.15|353.5|353.35|353.6|353.45|353.3|353.15|48
1631216400000|2021-09-09 19:40:00|353.45|353.3|353.55|353.4|353.65|353.45|353.45|353.3|86
1631216700000|2021-09-09 19:45:00|353.5|353.35|353.3|353.15|353.6|353.4|353.3|353.15|62
1631217000000|2021-09-09 19:50:00|353.35|353.1|353.2|353.05|353.4|353.25|353.1|352.95|30
1631217300000|2021-09-09 19:55:00|353.25|353.1|352.95|352.75|353.3|353.15|352.9|352.7|63
1631217600000|2021-09-09 20:00:00|353|352.8|352.8|352.65|353.05|352.85|352.75|352.55|17
1631217900000|2021-09-09 20:05:00|352.85|352.6|352.9|352.7|352.9|352.7|352.7|352.55|6
1631218200000|2021-09-09 20:10:00|352.95|352.65|352.9|352.7|352.95|352.75|352.9|352.65|6
1631218500000|2021-09-09 20:15:00|352.95||352.9||352.95||352.9||1
1631218800000|2021-09-09 20:20:00|352.95||352.9||352.95||352.9||0
1631219100000|2021-09-09 20:25:00|352.95||352.95||352.95||352.95||0
1631219400000|2021-09-09 20:30:00|352.9|352.65|352.9|352.7|352.9|352.7|352.8|352.65|6
1631220000000|2021-09-09 20:40:00|352.8|352.6|352.75|352.5|352.95|352.7|352.65|352.4|22
1631220300000|2021-09-09 20:45:00|352.7|352.45|352.7|352.5|352.8|352.65|352.6|352.3|24
1631220600000|2021-09-09 20:50:00|352.75|352.55|352.75|352.45|352.75|352.6|352.7|352.45|2
1631220900000|2021-09-09 20:55:00|352.8|352.5|352.85|352.45|352.85|352.5|352.8|352.35|10
1631221200000|2021-09-09 21:00:00|353.05|352.4|352.75|352.25|353.2|352.4|352.75|352.25|0
1631221800000|2021-09-09 21:10:00|353.25|352.45|353.05|352.45|353.25|352.45|353.05|352.45|1
1631222700000|2021-09-09 21:25:00|353.15|352.55|353.15|352.55|353.15|352.55|353.15|352.55|0
1631223300000|2021-09-09 21:35:00|353.25|352.65|353.25|352.65|353.25|352.65|353.25|352.65|0
1631223600000|2021-09-09 21:40:00|353.15|352.55|353.15|352.55|353.25|352.65|353.15|352.55|0
1631224800000|2021-09-09 22:00:00|353.05|352.45|353.15|352.55|353.15|352.55|353.05|352.45|0
1631225100000|2021-09-09 22:05:00|353.05|352.45|353.05|352.45|353.05|352.45|353.05|352.45|0
1631225400000|2021-09-09 22:10:00|353.15|352.55|353.15|352.55|353.15|352.55|353.05|352.45|0
1631225700000|2021-09-09 22:15:00|353.05|352.45|353.15|352.55|353.15|352.55|353.05|352.45|0
1631226000000|2021-09-09 22:20:00|353.05|352.45|353.05|352.45|353.05|352.45|353.05|352.45|0
1631226300000|2021-09-09 22:25:00|352.95|352.35|352.95|352.35|353.05|352.45|352.95|352.35|0
1631226900000|2021-09-09 22:35:00|353.05|352.45|353.05|352.45|353.05|352.45|352.95|352.35|0
1631227200000|2021-09-09 22:40:00|353.15|352.55|353.05|352.45|353.15|352.55|353.05|352.45|0
1631227500000|2021-09-09 22:45:00|353.15|352.55|353.05|352.45|353.15|352.55|353.05|352.45|0
1631227800000|2021-09-09 22:50:00|353.15|352.55|353.15|352.55|353.15|352.55|353.15|352.55|0
1631228400000|2021-09-09 23:00:00|352.95|352.35|353.05|352.45|353.15|352.55|352.95|352.35|0
1631228700000|2021-09-09 23:05:00|352.95|352.35|352.95|352.35|353.05|352.45|352.95|352.35|0
1631229000000|2021-09-09 23:10:00|353.05|352.45|353.05|352.45|353.15|352.55|353.05|352.45|0
1631229600000|2021-09-09 23:20:00|353.15|352.55|353.15|352.55|353.15|352.55|353.15|352.55|0
1631229900000|2021-09-09 23:25:00|353.05|352.45|353.15|352.55|353.15|352.55|353.05|352.45|0
1631230200000|2021-09-09 23:30:00|353.25|352.65|353.15|352.55|353.25|352.65|353.15|352.55|0
1631230500000|2021-09-09 23:35:00|353.05|352.45|353.05|352.45|353.05|352.45|353.05|352.45|0
1631230800000|2021-09-09 23:40:00|353.15|352.55|353.15|352.55|353.15|352.55|353.15|352.55|0
1631231100000|2021-09-09 23:45:00|353.25|352.65|353.15|352.55|353.25|352.65|353.15|352.55|0
1631231700000|2021-09-09 23:55:00|353.25|352.65|353.15|352.55|353.25|352.65|353.15|352.55|0
1631232000000|2021-09-10 00:00:00|353.25|352.65|353.25|352.65|353.25|352.65|353.15|352.55|0
1631232300000|2021-09-10 00:05:00|353.35|352.75|353.35|352.75|353.35|352.75|353.25|352.65|0
1631232900000|2021-09-10 00:15:00|353.45|352.85|353.45|352.85|353.45|352.85|353.45|352.85|0
1631233200000|2021-09-10 00:20:00|353.35|352.75|353.35|352.75|353.45|352.85|353.35|352.75|0
1631233800000|2021-09-10 00:30:00|353|352.5|353.8|353.65|353.95|353.8|352.8|352.5|380
1631234100000|2021-09-10 00:35:00|353.85|353.7|353.85|353.7|353.9|353.75|353.75|353.55|212
1631234400000|2021-09-10 00:40:00|353.9|353.75|353.85|353.7|354.1|353.9|353.7|353.5|268
1631234700000|2021-09-10 00:45:00|353.9|353.75|354.05|353.9|354.25|354.1|353.8|353.65|238
1631235000000|2021-09-10 00:50:00|354|353.85|353.85|353.7|354|353.85|353.85|353.7|163
1631235300000|2021-09-10 00:55:00|353.95|353.75|354|353.85|354.25|354.1|353.85|353.65|379
1631235600000|2021-09-10 01:00:00|354.05|353.9|353.6|353.45|354.15|353.95|353.4|353.25|746
1631235900000|2021-09-10 01:05:00|353.65|353.5|352.9|352.7|353.65|353.5|352.4|352.2|543
1631236200000|2021-09-10 01:10:00|352.85|352.65|352.75|352.6|352.9|352.7|352.55|352.4|333
1631236500000|2021-09-10 01:15:00|352.8|352.65|352.8|352.65|352.8|352.65|352.35|352.2|305
1631236800000|2021-09-10 01:20:00|352.75|352.6|352.4|352.25|352.75|352.6|352.35|352.2|432
1631237100000|2021-09-10 01:25:00|352.45|352.3|352.75|352.6|352.8|352.65|352.4|352.25|271
1631237400000|2021-09-10 01:30:00|352.7|352.55|352.6|352.45|352.7|352.55|352.5|352.35|224
1631237700000|2021-09-10 01:35:00|352.65|352.5|353|352.85|353|352.85|352.35|352.2|280
1631238000000|2021-09-10 01:40:00|353.05|352.9|353.35|353.2|353.39|353.2|352.9|352.75|212
1631238300000|2021-09-10 01:45:00|353.4|353.25|353.72|353.57|353.77|353.62|353.4|353.25|158
1631238600000|2021-09-10 01:50:00|353.77|353.62|354.3|354.15|354.3|354.15|353.77|353.62|300
1631238900000|2021-09-10 01:55:00|354.35|354.2|354.5|354.35|354.55|354.4|354.2|354|483
1631239200000|2021-09-10 02:00:00|354.55|354.4|354.45|354.25|354.75|354.6|354.4|354.2|293
1631239500000|2021-09-10 02:05:00|354.5|354.3|354.15|354|354.5|354.3|354.15|353.95|158
1631239800000|2021-09-10 02:10:00|354.2|354.05|354.45|354.25|354.45|354.3|354.05|353.9|192
1631240100000|2021-09-10 02:15:00|354.4|354.3|354.99|354.84|355.04|354.89|354.4|354.3|186
1631240400000|2021-09-10 02:20:00|355.04|354.89|355.29|355.14|355.29|355.14|355.04|354.89|291
1631240700000|2021-09-10 02:25:00|355.34|355.19|355.09|354.94|355.49|355.34|355.04|354.89|355
1631241000000|2021-09-10 02:30:00|355.14|354.99|355.19|355.04|355.29|355.14|355.04|354.89|287
1631241300000|2021-09-10 02:35:00|355.24|355.09|355.24|355.09|355.29|355.14|355.14|354.99|174
1631241600000|2021-09-10 02:40:00|355.19|355.04|355.14|354.99|355.24|355.09|355.09|354.89|180
1631241900000|2021-09-10 02:45:00|355.09|354.89|355.55|355.4|355.55|355.4|355.09|354.89|168
1631242200000|2021-09-10 02:50:00|355.6|355.45|355.6|355.45|355.65|355.5|355.43|355.28|233
1631242500000|2021-09-10 02:55:00|355.75|355.6|356.35|356.15|356.45|356.3|355.75|355.6|565
1631242800000|2021-09-10 03:00:00|356.4|356.2|356.49|356.34|356.64|356.49|356.35|356.2|244
1631243100000|2021-09-10 03:05:00|356.54|356.39|356.44|356.29|356.64|356.49|356.44|356.24|157
1631243400000|2021-09-10 03:10:00|356.39|356.24|356.64|356.49|356.74|356.54|356.39|356.19|379
1631243700000|2021-09-10 03:15:00|356.69|356.54|356.59|356.44|356.74|356.59|356.49|356.34|201
1631244000000|2021-09-10 03:20:00|356.54|356.39|356.54|356.39|356.54|356.39|356.44|356.24|102
1631244300000|2021-09-10 03:25:00|356.49|356.29|356.54|356.39|356.64|356.44|356.49|356.29|133
1631244600000|2021-09-10 03:30:00|356.49|356.34|356.69|356.54|356.74|356.59|356.49|356.34|183
1631244900000|2021-09-10 03:35:00|356.74|356.59|356.79|356.64|356.79|356.64|356.69|356.54|163
1631245200000|2021-09-10 03:40:00|356.84|356.69|356.64|356.49|356.84|356.69|356.59|356.44|157
1631245500000|2021-09-10 03:45:00|356.59|356.44|356.69|356.54|356.74|356.59|356.59|356.44|149
1631245800000|2021-09-10 03:50:00|356.74|356.59|356.79|356.64|356.79|356.64|356.74|356.54|100
1631246100000|2021-09-10 03:55:00|356.84|356.69|356.74|356.54|356.84|356.69|356.64|356.49|138
1631246400000|2021-09-10 04:00:00|356.79|356.59|357.09|356.94|357.09|356.94|356.79|356.59|186
1631246700000|2021-09-10 04:05:00|357.14|356.99|357.34|357.19|357.39|357.24|357.14|356.99|292
1631247000000|2021-09-10 04:10:00|357.29|357.14|357.34|357.19|357.39|357.24|357.29|357.09|172
1631247300000|2021-09-10 04:15:00|357.39|357.14|357.54|357.39|357.54|357.39|357.24|357.09|227
1631247600000|2021-09-10 04:20:00|357.59|357.44|357.54|357.39|357.74|357.59|357.44|357.29|344
1631247900000|2021-09-10 04:25:00|357.59|357.44|357.44|357.29|357.59|357.44|357.44|357.29|158
1631248200000|2021-09-10 04:30:00|357.49|357.34|357.59|357.44|357.64|357.49|357.49|357.29|140
1631248500000|2021-09-10 04:35:00|357.54|357.39|357.59|357.44|357.69|357.54|357.49|357.34|150
1631248800000|2021-09-10 04:40:00|357.64|357.49|357.59|357.44|357.74|357.59|357.59|357.44|190
1631249100000|2021-09-10 04:45:00|357.69|357.49|357.49|357.34|357.69|357.54|357.44|357.29|246
1631249400000|2021-09-10 04:50:00|357.54|357.39|357.64|357.44|357.69|357.54|357.54|357.39|126
1631249700000|2021-09-10 04:55:00|357.59|357.49|357.59|357.39|357.64|357.49|357.49|357.34|107
1631250000000|2021-09-10 05:00:00|357.54|357.44|357.19|357.04|357.59|357.44|356.89|356.74|809
1631250300000|2021-09-10 05:05:00|357.24|357.09|357.09|356.94|357.24|357.09|356.99|356.84|140
1631250600000|2021-09-10 05:10:00|357.14|356.99|357.19|357.04|357.24|357.09|356.99|356.84|141
1631250900000|2021-09-10 05:15:00|357.14|356.99|356.94|356.79|357.24|357.04|356.89|356.69|145
1631251200000|2021-09-10 05:20:00|356.89|356.74|357.14|356.99|357.14|356.99|356.89|356.74|92
1631251500000|2021-09-10 05:25:00|357.19|357.04|357.14|356.99|357.29|357.09|357.09|356.94|148
1631251800000|2021-09-10 05:30:00|357.09|356.94|357.14|356.99|357.19|357.04|357.09|356.89|76
1631252100000|2021-09-10 05:35:00|357.19|357.04|357.29|357.14|357.34|357.14|357.04|356.89|133
1631252400000|2021-09-10 05:40:00|357.34|357.19|357.34|357.14|357.44|357.29|357.29|357.14|206
1631252700000|2021-09-10 05:45:00|357.39|357.19|357.24|357.09|357.39|357.24|357.19|357.04|120
1631253000000|2021-09-10 05:50:00|357.29|357.14|357.44|357.29|357.49|357.34|357.29|357.14|122
1631253300000|2021-09-10 05:55:00|357.49|357.34|357.44|357.29|357.49|357.34|357.44|357.29|188
1631253600000|2021-09-10 06:00:00|357.49|357.34|357.74|357.59|357.74|357.59|357.49|357.34|261
1631253900000|2021-09-10 06:05:00|357.64|357.49|357.69|357.54|357.84|357.69|357.59|357.39|306
1631254200000|2021-09-10 06:10:00|357.64|357.49|357.79|357.59|357.79|357.64|357.64|357.44|147
1631254500000|2021-09-10 06:15:00|357.74|357.64|357.84|357.69|357.89|357.74|357.74|357.59|158
1631254800000|2021-09-10 06:20:00|357.79|357.64|357.74|357.59|357.79|357.69|357.69|357.54|144
1631255100000|2021-09-10 06:25:00|357.79|357.64|357.64|357.49|357.79|357.64|357.64|357.49|123
1631255400000|2021-09-10 06:30:00|357.69|357.54|357.84|357.69|357.84|357.69|357.69|357.49|276
1631255700000|2021-09-10 06:35:00|357.79|357.64|357.79|357.64|357.84|357.69|357.74|357.59|91
1631256000000|2021-09-10 06:40:00|357.74|357.59|357.84|357.69|357.84|357.69|357.74|357.59|124
1631256300000|2021-09-10 06:45:00|357.89|357.74|358.09|357.94|358.14|357.99|357.84|357.69|363
1631256600000|2021-09-10 06:50:00|358.14|357.99|357.94|357.79|358.14|357.99|357.89|357.74|188
1631256900000|2021-09-10 06:55:00|357.99|357.84|358.09|357.94|358.09|357.94|357.94|357.74|170
1631257200000|2021-09-10 07:00:00|358.04|357.89|357.99|357.84|358.29|358.14|357.99|357.79|662
1631257500000|2021-09-10 07:05:00|357.94|357.79|357.69|357.54|357.99|357.84|357.69|357.54|556
1631257800000|2021-09-10 07:10:00|357.74|357.59|357.99|357.84|358.04|357.89|357.74|357.59|263
1631258100000|2021-09-10 07:15:00|357.94|357.79|357.84|357.69|357.99|357.79|357.84|357.69|202
1631258400000|2021-09-10 07:20:00|357.89|357.74|357.94|357.79|357.99|357.84|357.79|357.64|346
1631258700000|2021-09-10 07:25:00|357.99|357.84|357.94|357.79|357.99|357.84|357.79|357.59|311
1631259000000|2021-09-10 07:30:00|357.99|357.84|357.79|357.64|358.04|357.89|357.69|357.54|369
1631259300000|2021-09-10 07:35:00|357.74|357.59|357.59|357.44|357.84|357.69|357.59|357.44|228
1631259600000|2021-09-10 07:40:00|357.54|357.39|357.69|357.54|357.79|357.64|357.54|357.39|272
1631259900000|2021-09-10 07:45:00|357.74|357.59|357.74|357.59|357.89|357.74|357.69|357.54|216
1631260200000|2021-09-10 07:50:00|357.69|357.54|357.64|357.49|357.79|357.59|357.59|357.44|208
1631260500000|2021-09-10 07:55:00|357.59|357.44|357.59|357.44|357.69|357.54|357.54|357.39|260
1631260800000|2021-09-10 08:00:00|357.54|357.39|357.89|357.69|357.89|357.74|357.54|357.39|757
1631261100000|2021-09-10 08:05:00|357.99|357.74|357.89|357.69|358.04|357.89|357.74|357.59|336
1631261400000|2021-09-10 08:10:00|357.84|357.74|357.89|357.69|357.94|357.79|357.84|357.69|223
1631261700000|2021-09-10 08:15:00|357.94|357.74|358.04|357.89|358.14|357.99|357.89|357.74|333
1631262000000|2021-09-10 08:20:00|358.09|357.94|358.04|357.89|358.14|357.99|358.04|357.89|224
1631262300000|2021-09-10 08:25:00|357.99|357.84|358.09|357.94|358.14|357.99|357.99|357.79|189
1631262600000|2021-09-10 08:30:00|358.19|358.04|358.39|358.19|358.39|358.24|358.19|358.04|378
1631262900000|2021-09-10 08:35:00|358.44|358.24|358.54|358.39|358.54|358.39|358.39|358.24|284
1631263200000|2021-09-10 08:40:00|358.59|358.44|358.54|358.39|358.59|358.44|358.29|358.14|345
1631263500000|2021-09-10 08:45:00|358.49|358.34|358.54|358.39|358.59|358.44|358.44|358.29|349
1631263800000|2021-09-10 08:50:00|358.59|358.44|358.54|358.39|358.59|358.44|358.49|358.34|368
1631264100000|2021-09-10 08:55:00|358.49|358.34|358.59|358.44|358.64|358.49|358.49|358.34|442
1631264400000|2021-09-10 09:00:00|355.27|355.12|354.97|354.77|355.37|355.22|354.97|354.77|617
1631264700000|2021-09-10 09:05:00|354.92|354.82|354.97|354.82|355.02|354.82|354.77|354.62|337
1631265000000|2021-09-10 09:10:00|355.02|354.77|354.77|354.62|355.12|354.97|354.77|354.62|120
1631265300000|2021-09-10 09:15:00|354.87|354.67|354.77|354.62|354.92|354.67|354.72|354.57|55
1631265600000|2021-09-10 09:20:00|354.92|354.32|354.92|354.32|355.02|354.42|354.92|354.32|0
1631265900000|2021-09-10 09:25:00|355.02|354.42|354.92|354.32|355.02|354.42|354.92|354.32|2
1631266800000|2021-09-10 09:40:00|355.02|354.42|354.92|354.32|355.02|354.42|354.92|354.32|0
1631267100000|2021-09-10 09:45:00|355.02|354.42|354.92|354.32|355.02|354.42|354.92|354.32|0
1631267400000|2021-09-10 09:50:00|354.82|354.22|354.57|354.37|354.82|354.52|354.57|354.22|23
1631267700000|2021-09-10 09:55:00|354.52|354.32|354.52|354.32|354.52|354.37|354.47|354.32|26
1631268000000|2021-09-10 10:00:00|354.47||354.57||354.57||354.47||3
1631268300000|2021-09-10 10:05:00|354.62||354.62||354.62||354.57||3
1631268600000|2021-09-10 10:10:00|354.67|354.42|354.77|354.57|354.77|354.57|354.67|354.42|0
1631268900000|2021-09-10 10:15:00|354.72|354.52|354.77|354.52|354.77|354.57|354.72|354.52|1
1631269200000|2021-09-10 10:20:00|354.72|354.57|354.77|354.57|354.77|354.57|354.72|354.52|1
1631269500000|2021-09-10 10:25:00|354.72|354.52|354.62|354.42|354.72|354.52|354.62|354.42|6
1631269800000|2021-09-10 10:30:00|354.57|354.47|354.47|354.32|354.62|354.47|354.47|354.27|2
1631270100000|2021-09-10 10:35:00|354.52|354.37|354.47|354.32|354.62|354.47|354.47|354.27|23
1631270400000|2021-09-10 10:40:00|354.52|354.37|354.52|354.32|354.52|354.37|354.47|354.32|1
1631271000000|2021-09-10 10:50:00|354.47|354.37|354.57|354.42|354.62|354.42|354.47|354.37|4
1631271300000|2021-09-10 10:55:00|354.62|354.47|354.62|354.47|354.62|354.47|354.57|354.42|16
1631271600000|2021-09-10 11:00:00|354.57|354.42|354.52|354.37|354.62|354.47|354.52|354.37|24
1631271900000|2021-09-10 11:05:00|354.57|354.42|354.52|354.37|354.57|354.42|354.52|354.32|7
1631272200000|2021-09-10 11:10:00|354.47|354.32|354.57|354.42|354.57|354.42|354.47|354.32|11
1631272500000|2021-09-10 11:15:00|354.52|354.37|354.57|354.42|354.57|354.42|354.47|354.32|7
1631272800000|2021-09-10 11:20:00|354.52|354.37|354.57|354.42|354.62|354.42|354.52|354.37|19
1631273100000|2021-09-10 11:25:00|354.62|354.47|354.62|354.47|354.62|354.47|354.57|354.47|4
1631273400000|2021-09-10 11:30:00|354.57|354.42|354.52|354.37|354.57|354.42|354.52|354.32|7
1631273700000|2021-09-10 11:35:00|354.57|354.42|354.57|354.42|354.62|354.42|354.57|354.37|5
1631274000000|2021-09-10 11:40:00|354.52|354.37|354.52|354.37|354.57|354.42|354.47|354.32|6
1631274300000|2021-09-10 11:45:00|354.47|354.32|354.47|354.32|354.47|354.37|354.47|354.27|2
1631274600000|2021-09-10 11:50:00|354.52|354.37|354.52|354.32|354.52|354.37|354.47|354.32|4
1631274900000|2021-09-10 11:55:00|354.47|354.37|354.57|354.37|354.62|354.42|354.47|354.32|0
1631275200000|2021-09-10 12:00:00|354.62|354.42|354.67|354.52|354.72|354.57|354.62|354.42|5
1631275500000|2021-09-10 12:05:00|354.82|354.47|354.77|354.62|354.82|354.67|354.77|354.47|77
1631275800000|2021-09-10 12:10:00|354.82|354.67|354.77|354.62|354.82|354.67|354.77|354.62|18
1631276100000|2021-09-10 12:15:00|354.72|354.57|354.52|354.37|354.77|354.62|354.52|354.37|7
1631276400000|2021-09-10 12:20:00|354.57|354.42|354.57|354.42|354.62|354.47|354.57|354.37|10
1631276700000|2021-09-10 12:25:00|354.52|354.37|354.47|354.32|354.57|354.42|354.47|354.32|10
1631277000000|2021-09-10 12:30:00|354.57|354.42|354.67|354.52|354.67|354.52|354.57|354.37|74
1631277300000|2021-09-10 12:35:00|354.62|354.47|354.67|354.52|354.72|354.57|354.62|354.47|47
1631277600000|2021-09-10 12:40:00|354.72|354.57|354.72|354.57|354.82|354.62|354.67|354.52|12
1631277900000|2021-09-10 12:45:00|354.77|354.52|354.67|354.52|354.77|354.57|354.67|354.47|1
1631278200000|2021-09-10 12:50:00|354.62|354.47|354.67|354.52|354.72|354.52|354.57|354.37|9
1631278500000|2021-09-10 12:55:00|354.72|354.57|354.67|354.52|354.72|354.57|354.67|354.52|2
1631278800000|2021-09-10 13:00:00|354.62|354.47|354.57|354.42|354.62|354.47|354.52|354.37|11
1631279100000|2021-09-10 13:05:00|354.62|354.37|354.62|354.47|354.62|354.47|354.62|354.37|6
1631279400000|2021-09-10 13:10:00|354.57|354.42|354.57|354.37|354.62|354.47|354.52|354.37|12
1631279700000|2021-09-10 13:15:00|354.52|354.42|354.57|354.42|354.57|354.42|354.52|354.37|11
1631280000000|2021-09-10 13:20:00|354.52|354.37|354.62|354.42|354.62|354.42|354.52|354.37|6
1631280300000|2021-09-10 13:25:00|354.57|354.52|354.67|354.52|354.72|354.52|354.57|354.42|12
1631280600000|2021-09-10 13:30:00|354.72|354.57|354.67|354.52|354.82|354.62|354.57|354.42|133
1631280900000|2021-09-10 13:35:00|354.72|354.47|354.52|354.37|354.77|354.62|354.42|354.27|81
1631281200000|2021-09-10 13:40:00|354.47|354.32|354.47|354.32|354.62|354.42|354.37|354.22|52
1631281500000|2021-09-10 13:45:00|354.52|354.37|354.62|354.47|354.72|354.57|354.47|354.27|180
1631281800000|2021-09-10 13:50:00|354.57|354.42|354.32|354.17|354.62|354.42|354.32|354.17|93
1631282100000|2021-09-10 13:55:00|354.27|354.12|354.22|354.07|354.32|354.17|354.17|354.02|114
1631282400000|2021-09-10 14:00:00|354.27|354.02|353.72|353.57|354.27|354.02|353.72|353.57|106
1631282700000|2021-09-10 14:05:00|353.77|353.62|353.77|353.62|353.87|353.72|353.67|353.52|57
1631283000000|2021-09-10 14:10:00|353.72|353.57|353.87|353.67|353.92|353.77|353.72|353.57|23
1631283300000|2021-09-10 14:15:00|353.82|353.72|353.87|353.67|354.02|353.82|353.82|353.67|10
1631283600000|2021-09-10 14:20:00|353.82|353.72|353.92|353.72|353.92|353.77|353.77|353.62|4
1631283900000|2021-09-10 14:25:00|353.87|353.77|353.82|353.62|353.92|353.77|353.77|353.62|15
1631284200000|2021-09-10 14:30:00|353.77|353.57|353.42|353.22|353.82|353.62|353.27|353.12|92
1631284500000|2021-09-10 14:35:00|353.37|353.17|353.42|353.22|353.52|353.37|353.37|353.17|48
1631284800000|2021-09-10 14:40:00|353.37|353.27|353.32|353.12|353.47|353.32|353.27|353.12|27
1631285100000|2021-09-10 14:45:00|353.27|353.17|353.52|353.32|353.62|353.47|353.22|353.07|49
1631285400000|2021-09-10 14:50:00|353.47|353.37|353.47|353.32|353.72|353.57|353.47|353.27|46
1631285700000|2021-09-10 14:55:00|353.42|353.27|353.52|353.32|353.72|353.57|353.22|353.02|183
1631286000000|2021-09-10 15:00:00|353.47|353.37|353.32|353.12|353.57|353.42|353.27|353.12|60
1631286300000|2021-09-10 15:05:00|353.27|353.07|353.22|353.02|353.32|353.12|353.02|352.87|68
1631286600000|2021-09-10 15:10:00|353.17|353.07|353.27|353.12|353.32|353.17|353.17|352.97|12
1631286900000|2021-09-10 15:15:00|353.32|353.02|353.42|353.22|353.47|353.32|353.27|353.02|24
1631287200000|2021-09-10 15:20:00|353.37|353.27|353.42|353.22|353.42|353.27|353.32|353.12|3
1631287500000|2021-09-10 15:25:00|353.47|353.17|353.52|353.37|353.67|353.47|353.47|353.17|8
1631287800000|2021-09-10 15:30:00|353.57|353.32|353.82|353.67|353.82|353.67|353.47|353.32|29
1631288100000|2021-09-10 15:35:00|353.77|353.62|353.62|353.47|353.82|353.67|353.62|353.47|34
1631288400000|2021-09-10 15:40:00|353.67|353.52|353.62|353.47|353.67|353.52|353.57|353.42|29
1631288700000|2021-09-10 15:45:00|353.57|353.42|353.57|353.42|353.72|353.57|353.52|353.37|15
1631289000000|2021-09-10 15:50:00|353.62|353.47|353.72|353.52|353.77|353.62|353.57|353.42|13
1631289300000|2021-09-10 15:55:00|353.67|353.57|353.97|353.82|353.97|353.82|353.67|353.52|19
1631289600000|2021-09-10 16:00:00|353.92|353.77|354.02|353.87|354.12|353.97|353.92|353.72|14
1631289900000|2021-09-10 16:05:00|354.07|353.82|354.17|354.02|354.22|354.07|354.07|353.82|20
1631290200000|2021-09-10 16:10:00|354.12|353.97|354.02|353.87|354.12|353.97|354.02|353.82|17
1631290500000|2021-09-10 16:15:00|354.07|353.92|353.97|353.82|354.12|353.97|353.97|353.82|7
1631290800000|2021-09-10 16:20:00|354.02|353.87|354.02|353.87|354.07|353.92|354.02|353.82|9
1631291100000|2021-09-10 16:25:00|354.07|353.92|354.02|353.87|354.07|353.92|354.02|353.87|6
1631291400000|2021-09-10 16:30:00|354.07|353.92|354.12|353.97|354.17|354.02|354.02|353.92|19
1631291700000|2021-09-10 16:35:00|354.17|353.92|354.17|354.02|354.22|354.02|354.12|353.92|3
1631292000000|2021-09-10 16:40:00|354.12|353.97|354.12|353.97|354.17|354.02|354.07|353.92|0
1631292300000|2021-09-10 16:45:00|354.17|353.92|354.17|354.02|354.17|354.02|354.12|353.92|7
1631292600000|2021-09-10 16:50:00|354.12|353.97|354.17|354.02|354.17|354.02|354.07|353.92|6
1631292900000|2021-09-10 16:55:00|354.12|353.97|354.07|353.92|354.12|353.97|354.07|353.92|3
1631293200000|2021-09-10 17:00:00|354.12|353.97|354.07|353.92|354.12|353.97|354.02|353.87|5
1631293500000|2021-09-10 17:05:00|354.02|353.87|353.82|353.62|354.07|353.92|353.77|353.62|28
1631293800000|2021-09-10 17:10:00|353.77|353.57|353.82|353.62|353.92|353.67|353.67|353.47|23
1631294100000|2021-09-10 17:15:00|353.77|353.67|353.77|353.57|353.82|353.67|353.72|353.57|0
1631294400000|2021-09-10 17:20:00|353.72|353.62|353.67|353.52|353.77|353.62|353.62|353.47|2
1631294700000|2021-09-10 17:25:00|353.72|353.47|353.67|353.52|353.72|353.57|353.67|353.47|1
1631295000000|2021-09-10 17:30:00|353.72|353.47|353.67|353.52|353.72|353.57|353.67|353.47|0
1631295300000|2021-09-10 17:35:00|353.72|353.57|353.77|353.62|353.82|353.62|353.67|353.52|0
1631295600000|2021-09-10 17:40:00|353.72|353.57|353.72|353.52|353.77|353.57|353.72|353.52|3
1631295900000|2021-09-10 17:45:00|353.67|353.47|353.62|353.42|353.72|353.52|353.57|353.42|7
1631296200000|2021-09-10 17:50:00|353.57|353.47|353.62|353.42|353.67|353.47|353.57|353.42|0
1631296500000|2021-09-10 17:55:00|353.67|353.47|353.72|353.57|353.77|353.57|353.67|353.47|0
1631296800000|2021-09-10 18:00:00|353.77|353.52|353.72|353.52|353.77|353.57|353.67|353.52|0
1631297100000|2021-09-10 18:05:00|353.77|353.57|353.72|353.52|353.77|353.57|353.67|353.47|0
1631297400000|2021-09-10 18:10:00|353.77|353.47|353.72|353.47|353.77|353.52|353.72|353.47|0
1631297700000|2021-09-10 18:15:00|353.77|353.42|353.62|353.42|353.77|353.47|353.62|353.42|2
1631298000000|2021-09-10 18:20:00|353.67|353.37|353.67|353.42|353.67|353.47|353.62|353.37|0
1631298300000|2021-09-10 18:25:00|353.62|353.47|353.57|353.42|353.62|353.52|353.57|353.37|4
1631298600000|2021-09-10 18:30:00|353.62|353.37|353.42|353.27|353.62|353.42|353.42|353.27|23
1631298900000|2021-09-10 18:35:00|353.47|353.32|353.37|353.22|353.47|353.32|353.32|353.17|10
1631299200000|2021-09-10 18:40:00|353.42|353.17|353.47|353.32|353.47|353.32|353.42|353.17|8
1631299500000|2021-09-10 18:45:00|353.42|353.27|353.32|353.17|353.47|353.32|353.32|353.17|0
1631299800000|2021-09-10 18:50:00|353.37|353.22|353.37|353.22|353.42|353.27|353.32|353.17|3
1631300100000|2021-09-10 18:55:00|353.42|353.27|353.37|353.17|353.47|353.32|353.37|353.17|6
1631300400000|2021-09-10 19:00:00|353.32|353.22|353.27|353.12|353.42|353.22|353.22|353.07|13
1631300700000|2021-09-10 19:05:00|353.32|353.07|353.12|352.97|353.32|353.17|353.07|352.92|24
1631301000000|2021-09-10 19:10:00|353.07|352.92|352.92|352.77|353.07|352.97|352.82|352.67|34
1631301300000|2021-09-10 19:15:00|352.87|352.72|352.97|352.77|353.02|352.87|352.87|352.67|16
1631301600000|2021-09-10 19:20:00|352.92|352.82|352.82|352.67|352.92|352.82|352.82|352.67|6
1631301900000|2021-09-10 19:25:00|352.87|352.72|352.82|352.67|352.92|352.72|352.77|352.62|12
1631302200000|2021-09-10 19:30:00|352.77|352.62|352.77|352.62|352.92|352.77|352.77|352.62|8
1631302500000|2021-09-10 19:35:00|352.72|352.57|352.62|352.47|352.77|352.57|352.62|352.47|18
1631302800000|2021-09-10 19:40:00|352.67|352.52|352.72|352.52|352.72|352.52|352.62|352.47|9
1631303100000|2021-09-10 19:45:00|352.67|352.47|352.52|352.32|352.72|352.57|352.52|352.32|24
1631303400000|2021-09-10 19:50:00|352.47|352.37|352.32|352.17|352.47|352.37|352.32|352.17|28
1631303700000|2021-09-10 19:55:00|352.37|352.07|352.32|352.17|352.37|352.17|352.17|352.02|38
1631304000000|2021-09-10 20:00:00|352.37|352.12|352.27|352.12|352.42|352.27|352.22|352.07|30
1631304300000|2021-09-10 20:05:00|352.32|352.17|352.32|352.12|352.37|352.17|352.27|352.12|4
1631304600000|2021-09-10 20:10:00|352.37|352.17|352.42|352.17|352.42|352.22|352.32|352.12|2
1631304900000|2021-09-10 20:15:00|352.37||352.42||352.42||352.37||0
1631305500000|2021-09-10 20:25:00|352.37|352.12|352.37|352.12|352.37|352.12|352.32|352.12|0
1631305800000|2021-09-10 20:30:00|352.32||352.37||352.37||352.32||0
1631306100000|2021-09-10 20:35:00|352.32|352.17|352.37|352.17|352.37|352.17|352.32|352.12|1
1631306400000|2021-09-10 20:40:00|352.32|352.22|352.47|352.22|352.47|352.22|352.32|352.17|2
1631306700000|2021-09-10 20:45:00|352.42|352.17|352.52|352.32|352.52|352.32|352.42|352.17|1
1631307000000|2021-09-10 20:50:00|352.47|352.27|352.62|352.32|352.62|352.32|352.47|352.27|5
1631307300000|2021-09-10 20:55:00|352.82|352.27|352.82|351.87|352.87|352.27|352.27|351.82|20
1631490300000|2021-09-12 23:45:00|353.52|352.92|353.62|353.02|353.62|353.02|353.52|352.92|0
1631490600000|2021-09-12 23:50:00|353.52|352.92|353.62|353.02|353.62|353.02|353.52|352.92|0
1631490900000|2021-09-12 23:55:00|353.52|352.92|353.52|352.92|353.62|353.02|353.52|352.92|0
1631491200000|2021-09-13 00:00:00|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1631491800000|2021-09-13 00:10:00|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1631492100000|2021-09-13 00:15:00|353.62|353.02|353.52|352.92|353.62|353.02|353.52|352.92|0
1631492400000|2021-09-13 00:20:00|353.42|352.82|354.22|353.62|354.32|353.72|353.42|352.82|0
1631492700000|2021-09-13 00:25:00|354.32|353.72|354.02|353.42|354.32|353.72|354.02|353.42|0
1631493000000|2021-09-13 00:30:00|353.02|352.77|354.02|353.82|354.02|353.82|352.82|352.62|404
1631493300000|2021-09-13 00:35:00|353.97|353.87|354.77|354.57|354.77|354.62|353.87|353.67|518
1631493600000|2021-09-13 00:40:00|354.72|354.52|354.17|354.02|354.77|354.62|353.87|353.72|359
1631493900000|2021-09-13 00:45:00|354.22|353.97|354.12|353.97|354.52|354.27|353.92|353.77|305
1631494200000|2021-09-13 00:50:00|354.07|353.92|353.82|353.67|354.07|353.92|353.72|353.57|235
1631494500000|2021-09-13 00:55:00|353.87|353.72|353.42|353.27|353.97|353.82|353.37|353.17|305
1631494800000|2021-09-13 01:00:00|353.47|353.32|352.32|352.17|353.47|353.32|352.22|352.02|804
1631495100000|2021-09-13 01:05:00|352.27|352.12|351.22|351.02|352.47|352.32|351.12|350.97|860
1631495400000|2021-09-13 01:10:00|351.17|350.97|350.67|350.52|351.37|351.22|350.62|350.47|882
1631495700000|2021-09-13 01:15:00|350.62|350.47|350.27|350.12|350.77|350.62|350.22|350.07|927
1631496000000|2021-09-13 01:20:00|350.22|350.07|350.64|350.49|350.89|350.74|350.17|350.02|604
1631496300000|2021-09-13 01:25:00|350.59|350.44|351.29|351.14|351.29|351.14|350.54|350.39|429
1631496600000|2021-09-13 01:30:00|351.24|351.09|351.59|351.44|351.59|351.44|351.09|350.89|525
1631496900000|2021-09-13 01:35:00|351.54|351.39|351.04|350.89|351.64|351.49|350.89|350.74|535
1631497200000|2021-09-13 01:40:00|351.09|350.84|351.39|351.24|351.44|351.24|350.94|350.79|437
1631497500000|2021-09-13 01:45:00|351.34|351.19|351.39|351.24|351.59|351.44|351.24|351.09|202
1631497800000|2021-09-13 01:50:00|351.34|351.19|351.64|351.44|351.64|351.49|351.24|351.09|223
1631498100000|2021-09-13 01:55:00|351.69|351.49|351.34|351.19|351.69|351.54|351.19|350.99|263
1631498400000|2021-09-13 02:00:00|351.39|351.14|351.59|351.44|351.59|351.44|351.24|351.09|219
1631498700000|2021-09-13 02:05:00|351.64|351.49|352.04|351.89|352.14|351.99|351.64|351.49|258
1631499000000|2021-09-13 02:10:00|352.09|351.94|351.94|351.79|352.14|351.99|351.84|351.69|112
1631499300000|2021-09-13 02:15:00|351.89|351.74|351.59|351.44|351.89|351.74|351.59|351.44|145
1631499600000|2021-09-13 02:20:00|351.54|351.39|351.64|351.44|351.69|351.54|351.44|351.29|151
1631499900000|2021-09-13 02:25:00|351.59|351.39|351.59|351.44|351.64|351.49|351.39|351.24|158
1631500200000|2021-09-13 02:30:00|351.54|351.39|351.54|351.39|351.84|351.69|351.54|351.39|289
1631500500000|2021-09-13 02:35:00|351.59|351.49|351.64|351.44|351.74|351.59|351.59|351.44|224
1631500800000|2021-09-13 02:40:00|351.59|351.39|351.24|351.09|351.59|351.39|351.14|350.99|327
1631501100000|2021-09-13 02:45:00|351.19|351.04|351.19|351.04|351.24|351.09|351.04|350.89|246
1631501400000|2021-09-13 02:50:00|351.14|350.99|351.04|350.89|351.24|351.09|351.04|350.89|194
1631501700000|2021-09-13 02:55:00|351.09|350.94|351.09|350.94|351.24|351.09|350.99|350.84|222
1631502000000|2021-09-13 03:00:00|351.04|350.89|351.19|351.04|351.29|351.14|350.94|350.79|256
1631502300000|2021-09-13 03:05:00|351.14|350.99|351.29|351.14|351.34|351.19|351.14|350.99|213
1631502600000|2021-09-13 03:10:00|351.34|351.19|351.29|351.14|351.49|351.29|351.29|351.14|221
1631502900000|2021-09-13 03:15:00|351.34|351.19|351.54|351.39|351.59|351.44|351.34|351.14|190
1631503200000|2021-09-13 03:20:00|351.49|351.34|351.39|351.24|351.54|351.39|351.34|351.19|130
1631503500000|2021-09-13 03:25:00|351.34|351.19|351.49|351.34|351.49|351.34|351.34|351.14|137
1631503800000|2021-09-13 03:30:00|351.44|351.29|351.19|351.04|351.49|351.29|351.19|351.04|149
1631504100000|2021-09-13 03:35:00|351.24|351.09|351.44|351.29|351.44|351.29|351.19|351.04|188
1631504400000|2021-09-13 03:40:00|351.39|351.24|351.24|351.09|351.49|351.34|351.24|351.09|204
1631504700000|2021-09-13 03:45:00|351.19|351.04|351.04|350.84|351.24|351.09|350.99|350.84|235
1631505000000|2021-09-13 03:50:00|350.99|350.89|350.94|350.79|351.04|350.89|350.84|350.69|233
1631505300000|2021-09-13 03:55:00|350.89|350.74|350.84|350.69|350.89|350.74|350.79|350.64|175
1631505600000|2021-09-13 04:00:00|350.79|350.64|350.59|350.44|350.79|350.64|350.54|350.39|170
1631505900000|2021-09-13 04:05:00|350.54|350.39|350.69|350.54|350.79|350.64|350.54|350.39|148
1631506200000|2021-09-13 04:10:00|350.74|350.59|350.59|350.44|350.74|350.59|350.59|350.44|84
1631506500000|2021-09-13 04:15:00|350.54|350.39|350.34|350.19|350.59|350.44|350.29|350.14|245
1631506800000|2021-09-13 04:20:00|350.29|350.14|350.19|350.04|350.34|350.19|350.19|350.04|197
1631507100000|2021-09-13 04:25:00|350.24|350.09|350.29|350.09|350.34|350.19|350.19|350.04|231
1631507400000|2021-09-13 04:30:00|350.24|350.14|350.54|350.34|350.54|350.34|350.24|350.09|197
1631507700000|2021-09-13 04:35:00|350.49|350.39|350.74|350.59|350.79|350.64|350.49|350.39|167
1631508000000|2021-09-13 04:40:00|350.79|350.64|350.44|350.29|350.79|350.64|350.44|350.29|242
1631508300000|2021-09-13 04:45:00|350.39|350.24|350.59|350.44|350.64|350.49|350.39|350.19|122
1631508600000|2021-09-13 04:50:00|350.54|350.39|350.54|350.39|350.54|350.39|350.49|350.34|45
1631508900000|2021-09-13 04:55:00|350.59|350.44|350.59|350.39|350.64|350.49|350.54|350.39|85
1631509200000|2021-09-13 05:00:00|350.54|350.44|350.14|349.99|350.74|350.59|350.14|349.99|438
1631509500000|2021-09-13 05:05:00|350.19|350.04|350.09|349.94|350.29|350.14|349.99|349.84|350
1631509800000|2021-09-13 05:10:00|350.04|349.89|350.14|349.99|350.24|350.09|349.99|349.84|173
1631510100000|2021-09-13 05:15:00|350.19|350.04|350.34|350.14|350.39|350.24|350.09|349.94|206
1631510400000|2021-09-13 05:20:00|350.29|350.24|350.44|350.29|350.49|350.34|350.29|350.09|124
1631510700000|2021-09-13 05:25:00|350.49|350.34|350.64|350.49|350.74|350.54|350.44|350.29|162
1631511000000|2021-09-13 05:30:00|350.59|350.44|350.64|350.44|350.74|350.54|350.54|350.39|126
1631511300000|2021-09-13 05:35:00|350.59|350.39|350.59|350.44|350.69|350.54|350.54|350.34|100
1631511600000|2021-09-13 05:40:00|350.64|350.49|350.69|350.54|350.79|350.64|350.64|350.44|114
1631511900000|2021-09-13 05:45:00|350.64|350.49|350.54|350.39|350.64|350.49|350.49|350.34|80
1631512200000|2021-09-13 05:50:00|350.59|350.44|350.59|350.44|350.64|350.49|350.49|350.29|107
1631512500000|2021-09-13 05:55:00|350.64|350.39|350.99|350.84|351.04|350.89|350.59|350.39|126
1631512800000|2021-09-13 06:00:00|351.04|350.89|351.73|351.53|351.78|351.63|350.99|350.84|225
1631513100000|2021-09-13 06:05:00|351.78|351.58|351.83|351.68|351.93|351.73|351.68|351.53|174
1631513400000|2021-09-13 06:10:00|351.78|351.63|351.78|351.63|351.93|351.73|351.73|351.58|118
1631513700000|2021-09-13 06:15:00|351.83|351.68|351.73|351.58|351.88|351.73|351.73|351.58|123
1631514000000|2021-09-13 06:20:00|351.78|351.63|351.78|351.63|351.83|351.68|351.68|351.53|129
1631514300000|2021-09-13 06:25:00|351.83|351.68|351.93|351.78|351.98|351.83|351.83|351.68|132
1631514600000|2021-09-13 06:30:00|351.98|351.83|352.03|351.88|352.03|351.88|351.93|351.78|150
1631514900000|2021-09-13 06:35:00|352.08|351.93|351.88|351.68|352.13|351.93|351.78|351.63|172
1631515200000|2021-09-13 06:40:00|351.83|351.73|351.78|351.63|351.93|351.78|351.78|351.63|80
1631515500000|2021-09-13 06:45:00|351.83|351.58|351.93|351.73|351.93|351.78|351.83|351.58|73
1631515800000|2021-09-13 06:50:00|351.88|351.78|351.83|351.68|351.93|351.78|351.83|351.68|107
1631516100000|2021-09-13 06:55:00|351.88|351.73|351.93|351.78|351.98|351.83|351.83|351.68|92
1631516400000|2021-09-13 07:00:00|351.88|351.73|351.98|351.83|352.13|351.98|351.83|351.68|437
1631516700000|2021-09-13 07:05:00|352.03|351.88|351.98|351.83|352.03|351.88|351.83|351.63|160
1631517000000|2021-09-13 07:10:00|352.03|351.88|351.98|351.83|352.08|351.93|351.88|351.73|167
1631517300000|2021-09-13 07:15:00|352.03|351.88|351.48|351.33|352.03|351.88|351.43|351.28|411
1631517600000|2021-09-13 07:20:00|351.43|351.28|351.53|351.38|351.78|351.58|351.43|351.28|365
1631517900000|2021-09-13 07:25:00|351.58|351.43|351.43|351.28|351.63|351.43|351.43|351.28|298
1631518200000|2021-09-13 07:30:00|351.48|351.33|351.43|351.28|351.68|351.53|351.43|351.28|261
1631518500000|2021-09-13 07:35:00|351.48|351.33|351.38|351.23|351.53|351.38|351.38|351.23|369
1631518800000|2021-09-13 07:40:00|351.43|351.28|351.33|351.18|351.48|351.33|351.33|351.18|314
1631519100000|2021-09-13 07:45:00|351.38|351.23|351.53|351.38|351.53|351.38|351.38|351.23|238
1631519400000|2021-09-13 07:50:00|351.58|351.43|351.73|351.58|351.78|351.63|351.58|351.43|148
1631519700000|2021-09-13 07:55:00|351.78|351.63|351.88|351.73|351.98|351.78|351.73|351.58|206
1631520000000|2021-09-13 08:00:00|351.93|351.78|351.88|351.73|352.08|351.93|351.88|351.73|189
1631520300000|2021-09-13 08:05:00|351.93|351.78|352.08|351.93|352.13|351.98|351.93|351.78|207
1631520600000|2021-09-13 08:10:00|352.13|351.88|352.18|352.03|352.23|352.08|352.08|351.88|172
1631520900000|2021-09-13 08:15:00|352.23|352.08|352.23|352.08|352.38|352.23|352.13|351.98|239
1631521200000|2021-09-13 08:20:00|352.18|352.03|352.18|352.03|352.28|352.13|352.18|352.03|155
1631521500000|2021-09-13 08:25:00|352.13|351.98|352.23|352.08|352.23|352.08|352.13|351.98|134
1631521800000|2021-09-13 08:30:00|352.18|352.03|352.13|351.98|352.23|352.08|352.08|351.93|175
1631522100000|2021-09-13 08:35:00|352.08|351.93|351.98|351.83|352.13|351.98|351.93|351.78|161
1631522400000|2021-09-13 08:40:00|352.03|351.88|352.13|351.98|352.18|352.03|352.03|351.88|151
1631522700000|2021-09-13 08:45:00|352.18|352.03|352.08|351.93|352.23|352.08|352.03|351.88|165
1631523000000|2021-09-13 08:50:00|352.13|351.98|351.98|351.83|352.13|351.98|351.93|351.78|277
1631523300000|2021-09-13 08:55:00|351.93|351.78|351.73|351.58|351.93|351.78|351.73|351.58|304
1631523600000|2021-09-13 09:00:00|351.68|351.53|351.93|351.78|352.03|351.88|351.58|351.43|481
1631523900000|2021-09-13 09:05:00|351.98|351.83|351.58|351.43|351.98|351.83|351.58|351.43|293
1631524200000|2021-09-13 09:10:00|351.68|351.48|351.73|351.48|351.73|351.53|351.48|351.33|199
1631524500000|2021-09-13 09:15:00|351.68|351.53|351.73|351.53|351.83|351.68|351.68|351.48|57
1631524800000|2021-09-13 09:20:00|351.98|351.38|352.08|351.48|352.08|351.48|351.98|351.38|0
1631525100000|2021-09-13 09:25:00|||||||||3
1631525400000|2021-09-13 09:30:00|351.98|351.38|352.08|351.48|352.08|351.48|351.98|351.38|0
1631526000000|2021-09-13 09:40:00|351.98|351.38|352.08|351.48|352.08|351.48|351.98|351.38|0
1631526300000|2021-09-13 09:45:00|351.98|351.38|351.98|351.38|352.08|351.48|351.98|351.38|0
1631526600000|2021-09-13 09:50:00|352.08|351.48|351.78|351.53|352.08|351.53|351.73|351.48|13
1631526900000|2021-09-13 09:55:00|351.83|351.58|351.88|351.68|351.88|351.68|351.83|351.58|8
1631527200000|2021-09-13 10:00:00|351.93|351.73|352.03|351.88|352.03|351.88|351.93|351.73|9
1631527500000|2021-09-13 10:05:00|351.98|351.83|352.03|351.83|352.08|351.93|351.93|351.78|13
1631527800000|2021-09-13 10:10:00|351.98|351.78|351.98|351.78|352.03|351.83|351.93|351.78|8
1631528100000|2021-09-13 10:15:00|351.93|351.83|352.03|351.88|352.03|351.88|351.93|351.83|6
1631528400000|2021-09-13 10:20:00|352.08|351.93|352.08|351.93|352.08|351.93|352.08|351.93|1
1631528700000|2021-09-13 10:25:00|352.13|351.98|352.13|351.93|352.13|351.98|352.03|351.88|12
1631529000000|2021-09-13 10:30:00|352.08|351.98|352.13|351.98|352.18|352.03|352.08|351.93|1
1631529300000|2021-09-13 10:35:00|352.18|352.03|352.33|352.18|352.33|352.18|352.18|352.03|45
1631529600000|2021-09-13 10:40:00|352.38|352.13|352.43|352.28|352.48|352.33|352.33|352.13|56
1631529900000|2021-09-13 10:45:00|352.48|352.33|352.43|352.28|352.48|352.33|352.38|352.23|16
1631530200000|2021-09-13 10:50:00|352.38|352.23|352.33|352.18|352.43|352.28|352.33|352.18|14
1631530500000|2021-09-13 10:55:00|352.38|352.23|352.33|352.18|352.38|352.23|352.33|352.18|9
1631530800000|2021-09-13 11:00:00|352.38|352.23|352.33|352.18|352.38|352.23|352.33|352.13|17
1631531100000|2021-09-13 11:05:00|352.38|352.13|352.28|352.08|352.38|352.23|352.28|352.08|22
1631531400000|2021-09-13 11:10:00|352.23|352.13|352.33|352.13|352.38|352.13|352.18|352.03|20
1631531700000|2021-09-13 11:15:00|352.28|352.18|352.38|352.18|352.43|352.23|352.28|352.13|13
1631532000000|2021-09-13 11:20:00|352.33|352.13|352.38|352.18|352.38|352.23|352.28|352.13|2
1631532300000|2021-09-13 11:25:00|352.33|352.23|352.33|352.18|352.38|352.23|352.33|352.13|10
1631532600000|2021-09-13 11:30:00|352.28|352.13|352.03|351.83|352.28|352.13|352.03|351.83|6
1631532900000|2021-09-13 11:35:00|351.98|351.78|352.13|351.98|352.18|351.98|351.93|351.73|12
1631533200000|2021-09-13 11:40:00|352.18|352.03|352.08|351.93|352.18|352.03|352.08|351.93|3
1631533500000|2021-09-13 11:45:00|352.03|351.88|352.23|352.08|352.28|352.08|352.03|351.88|9
1631533800000|2021-09-13 11:50:00|352.18|352.03|352.18|352.03|352.23|352.08|352.18|352.03|13
1631534100000|2021-09-13 11:55:00|352.23|352.08|352.28|352.13|352.28|352.13|352.18|352.03|7
1631534400000|2021-09-13 12:00:00|352.23|352.08|352.38|352.23|352.38|352.23|352.23|352.08|11
1631534700000|2021-09-13 12:05:00|352.33|352.18|352.38|352.18|352.43|352.28|352.33|352.18|12
1631535000000|2021-09-13 12:10:00|352.43|352.23|352.53|352.38|352.58|352.38|352.43|352.18|62
1631535300000|2021-09-13 12:15:00|352.58|352.43|352.43|352.28|352.58|352.43|352.43|352.28|23
1631535600000|2021-09-13 12:20:00|352.38|352.23|352.43|352.28|352.43|352.28|352.38|352.23|3
1631535900000|2021-09-13 12:25:00|352.48|352.23|352.48|352.33|352.48|352.33|352.38|352.23|6
1631536200000|2021-09-13 12:30:00|352.53|352.28|352.43|352.28|352.53|352.33|352.43|352.28|7
1631536500000|2021-09-13 12:35:00|352.48|352.23|352.28|352.13|352.48|352.23|352.23|352.08|12
1631536800000|2021-09-13 12:40:00|352.33|352.08|352.33|352.13|352.38|352.23|352.33|352.08|17
1631537100000|2021-09-13 12:45:00|352.28|352.18|352.48|352.33|352.53|352.33|352.28|352.13|6
1631537400000|2021-09-13 12:50:00|352.53|352.28|352.43|352.28|352.53|352.28|352.43|352.28|4
1631537700000|2021-09-13 12:55:00|352.48|352.33|352.43|352.28|352.48|352.33|352.43|352.28|0
1631538000000|2021-09-13 13:00:00|352.48|352.33|352.48|352.33|352.53|352.33|352.38|352.18|25
1631538300000|2021-09-13 13:05:00|352.43|352.28|352.53|352.38|352.53|352.38|352.43|352.28|3
1631538600000|2021-09-13 13:10:00|352.48|352.33|352.38|352.23|352.48|352.33|352.38|352.23|12
1631538900000|2021-09-13 13:15:00|352.43|352.28|352.43|352.28|352.53|352.38|352.38|352.23|12
1631539200000|2021-09-13 13:20:00|352.48|352.33|352.53|352.38|352.58|352.43|352.43|352.33|12
1631539500000|2021-09-13 13:25:00|352.48|352.33|352.43|352.28|352.58|352.43|352.43|352.28|44
1631539800000|2021-09-13 13:30:00|352.38|352.23|352.18|352.03|352.43|352.28|352.18|352.03|151
1631540100000|2021-09-13 13:35:00|352.23|352.08|351.93|351.73|352.23|352.08|351.88|351.73|120
1631540400000|2021-09-13 13:40:00|351.88|351.68|351.78|351.58|351.93|351.78|351.58|351.43|74
1631540700000|2021-09-13 13:45:00|351.83|351.63|351.83|351.68|351.88|351.73|351.58|351.43|33
1631541000000|2021-09-13 13:50:00|351.88|351.63|352.03|351.88|352.08|351.88|351.83|351.63|25
1631541300000|2021-09-13 13:55:00|352.08|351.93|351.88|351.73|352.08|351.93|351.83|351.68|44
1631541600000|2021-09-13 14:00:00|351.93|351.78|351.58|351.43|351.98|351.78|351.58|351.43|41
1631541900000|2021-09-13 14:05:00|351.48|351.38|351.23|351.08|351.58|351.38|351.18|351.03|57
1631542200000|2021-09-13 14:10:00|351.28|351.03|351.13|350.93|351.28|351.03|351.03|350.88|39
1631542500000|2021-09-13 14:15:00|351.08|350.98|351.48|351.28|351.48|351.28|351.08|350.93|23
1631542800000|2021-09-13 14:20:00|351.43|351.23|351.48|351.33|351.63|351.48|351.43|351.23|23
1631543100000|2021-09-13 14:25:00|351.53|351.28|351.83|351.68|351.83|351.68|351.48|351.28|38
1631543400000|2021-09-13 14:30:00|351.78|351.63|351.58|351.43|351.78|351.63|351.48|351.28|27
1631543700000|2021-09-13 14:35:00|351.63|351.38|351.88|351.68|351.98|351.78|351.53|351.38|23
1631544000000|2021-09-13 14:40:00|351.93|351.73|351.83|351.63|351.98|351.83|351.78|351.58|7
1631544300000|2021-09-13 14:45:00|351.88|351.68|352.03|351.88|352.13|351.98|351.83|351.63|12
1631544600000|2021-09-13 14:50:00|352.08|351.93|351.98|351.83|352.13|351.93|351.93|351.78|39
1631544900000|2021-09-13 14:55:00|352.03|351.88|352.18|352.03|352.23|352.08|351.98|351.83|29
1631545200000|2021-09-13 15:00:00|352.23|352.08|352.03|351.83|352.23|352.08|351.93|351.78|74
1631545500000|2021-09-13 15:05:00|352.08|351.88|351.98|351.83|352.23|352.08|351.98|351.83|34
1631545800000|2021-09-13 15:10:00|351.93|351.78|351.63|351.43|352.03|351.83|351.53|351.38|18
1631546100000|2021-09-13 15:15:00|351.58|351.48|351.43|351.28|351.63|351.48|351.43|351.28|92
1631546400000|2021-09-13 15:20:00|351.48|351.33|351.68|351.48|351.68|351.48|351.43|351.28|16
1631546700000|2021-09-13 15:25:00|351.63|351.43|351.73|351.53|351.78|351.58|351.63|351.43|15
1631547000000|2021-09-13 15:30:00|351.78|351.58|351.98|351.78|351.98|351.78|351.78|351.53|10
1631547300000|2021-09-13 15:35:00|351.93|351.83|351.98|351.78|351.98|351.83|351.68|351.53|29
1631547600000|2021-09-13 15:40:00|351.93|351.83|351.88|351.73|352.03|351.88|351.73|351.58|30
1631547900000|2021-09-13 15:45:00|351.93|351.78|351.83|351.63|352.08|351.88|351.78|351.63|6
1631548200000|2021-09-13 15:50:00|351.78|351.68|351.78|351.58|351.83|351.68|351.58|351.43|31
1631548500000|2021-09-13 15:55:00|351.73|351.63|351.73|351.53|351.88|351.63|351.68|351.53|6
1631548800000|2021-09-13 16:00:00|351.68|351.58|351.68|351.48|351.73|351.58|351.58|351.38|18
1631549100000|2021-09-13 16:05:00|351.73|351.53|351.78|351.58|351.83|351.68|351.68|351.48|5
1631549400000|2021-09-13 16:10:00|351.73|351.63|352.13|351.93|352.18|351.93|351.73|351.58|3
1631549700000|2021-09-13 16:15:00|352.18|351.98|352.08|351.93|352.18|352.03|351.98|351.78|29
1631550000000|2021-09-13 16:20:00|352.13|351.98|352.23|352.03|352.28|352.13|352.13|351.93|13
1631550300000|2021-09-13 16:25:00|352.18|351.98|352.13|351.93|352.23|351.98|352.08|351.88|3
1631550600000|2021-09-13 16:30:00|352.08|351.98|352.18|351.98|352.23|352.08|352.08|351.93|17
1631550900000|2021-09-13 16:35:00|352.23|352.03|352.13|351.93|352.23|352.08|352.13|351.93|9
1631551200000|2021-09-13 16:40:00|352.08|351.98|351.98|351.78|352.13|351.98|351.93|351.73|8
1631551500000|2021-09-13 16:45:00|351.93|351.83|352.03|351.88|352.08|351.93|351.93|351.73|6
1631551800000|2021-09-13 16:50:00|352.08|351.83|352.03|351.88|352.13|351.98|351.98|351.83|9
1631552100000|2021-09-13 16:55:00|352.08|351.83|352.08|351.93|352.18|351.98|352.08|351.83|2
1631552400000|2021-09-13 17:00:00|352.13|351.98|352.03|351.88|352.13|351.98|352.03|351.83|19
1631552700000|2021-09-13 17:05:00|352.08|351.93|352.18|351.98|352.18|351.98|352.03|351.88|12
1631553000000|2021-09-13 17:10:00|352.13|351.93|352.18|351.93|352.18|352.03|352.13|351.93|10
1631553300000|2021-09-13 17:15:00|352.13|351.98|352.13|351.88|352.18|351.98|352.13|351.83|3
1631553600000|2021-09-13 17:20:00|352.18|351.93|352.08|351.88|352.28|352.03|351.98|351.73|43
1631553900000|2021-09-13 17:25:00|352.03|351.93|351.88|351.68|352.03|351.93|351.83|351.63|7
1631554200000|2021-09-13 17:30:00|351.83|351.73|351.78|351.63|351.88|351.73|351.78|351.63|3
1631554500000|2021-09-13 17:35:00|351.83|351.68|351.78|351.58|351.83|351.68|351.73|351.53|13
1631554800000|2021-09-13 17:40:00|351.73|351.53|351.63|351.43|351.83|351.63|351.63|351.43|6
1631555100000|2021-09-13 17:45:00|351.68|351.48|351.68|351.53|351.73|351.58|351.58|351.43|4
1631555400000|2021-09-13 17:50:00|351.63|351.48|351.63|351.43|351.73|351.58|351.58|351.43|5
1631555700000|2021-09-13 17:55:00|351.58|351.38|351.68|351.53|351.68|351.53|351.53|351.38|1
1631556000000|2021-09-13 18:00:00|351.73|351.48|351.78|351.58|351.78|351.63|351.63|351.48|2
1631556300000|2021-09-13 18:05:00|351.73|351.63|351.78|351.63|351.83|351.68|351.73|351.58|4
1631556600000|2021-09-13 18:10:00|351.73|351.58|351.53|351.38|351.73|351.58|351.53|351.33|6
1631556900000|2021-09-13 18:15:00|351.58|351.33|351.53|351.33|351.58|351.38|351.38|351.18|2
1631557200000|2021-09-13 18:20:00|351.48|351.28|351.43|351.28|351.53|351.38|351.38|351.23|13
1631557500000|2021-09-13 18:25:00|351.48|351.23|351.43|351.28|351.53|351.38|351.33|351.18|14
1631557800000|2021-09-13 18:30:00|351.38|351.23|351.43|351.23|351.48|351.33|351.38|351.18|7
1631558100000|2021-09-13 18:35:00|351.38|351.28|351.28|351.13|351.38|351.28|351.28|351.08|3
1631558400000|2021-09-13 18:40:00|351.33|351.18|351.53|351.33|351.53|351.33|351.28|351.13|2
1631558700000|2021-09-13 18:45:00|351.48|351.28|351.58|351.38|351.63|351.43|351.43|351.28|1
1631559000000|2021-09-13 18:50:00|351.63|351.43|351.48|351.33|351.63|351.43|351.43|351.28|11
1631559300000|2021-09-13 18:55:00|351.43|351.28|351.63|351.48|351.68|351.48|351.43|351.28|20
1631559600000|2021-09-13 19:00:00|351.58|351.43|351.33|351.13|351.63|351.48|351.28|351.13|14
1631559900000|2021-09-13 19:05:00|351.28|351.18|351.58|351.38|351.63|351.43|351.28|351.13|8
1631560200000|2021-09-13 19:10:00|351.63|351.43|351.68|351.53|351.83|351.68|351.63|351.43|64
1631560500000|2021-09-13 19:15:00|351.73|351.48|351.73|351.58|351.78|351.63|351.63|351.48|34
1631560800000|2021-09-13 19:20:00|351.68|351.53|351.83|351.68|351.88|351.68|351.63|351.48|3
1631561100000|2021-09-13 19:25:00|351.88|351.63|351.93|351.78|351.93|351.78|351.78|351.63|9
1631561400000|2021-09-13 19:30:00|351.88|351.73|351.98|351.78|351.98|351.83|351.88|351.68|16
1631561700000|2021-09-13 19:35:00|351.93|351.73|351.93|351.73|351.98|351.78|351.88|351.63|4
1631562000000|2021-09-13 19:40:00|351.98|351.78|351.88|351.73|351.98|351.78|351.88|351.73|30
1631562300000|2021-09-13 19:45:00|351.93|351.78|351.93|351.78|352.03|351.88|351.88|351.68|34
1631562600000|2021-09-13 19:50:00|351.98|351.73|352.18|351.98|352.18|352.03|351.93|351.73|16
1631562900000|2021-09-13 19:55:00|352.13|352.03|352.28|352.13|352.28|352.13|352.13|351.98|10
1631563200000|2021-09-13 20:00:00|352.33|352.18|352.43|352.28|352.43|352.28|352.33|352.13|19
1631563500000|2021-09-13 20:05:00|352.38|352.23|352.38|352.23|352.43|352.28|352.38|352.18|2
1631563800000|2021-09-13 20:10:00|352.33|352.18|352.33|352.18|352.38|352.23|352.33|352.13|0
1631564100000|2021-09-13 20:15:00|352.38|352.23|352.33|352.18|352.38|352.23|352.33|352.18|9
1631564400000|2021-09-13 20:20:00|352.38|352.13|352.28|352.13|352.38|352.13|352.28|352.13|5
1631564700000|2021-09-13 20:25:00|352.33|352.08|352.33|352.13|352.33|352.18|352.28|352.08|3
1631565000000|2021-09-13 20:30:00|352.38|352.18|352.38|352.18|352.38|352.18|352.33|352.18|3
1631565300000|2021-09-13 20:35:00|352.43|352.23|352.43|352.18|352.43|352.23|352.38|352.18|2
1631565600000|2021-09-13 20:40:00|352.38|352.13|352.28|351.93|352.43|352.18|352.23|351.88|11
1631565900000|2021-09-13 20:45:00|352.33|351.98|352.33|352.03|352.33|352.13|352.08|351.68|22
1631566200000|2021-09-13 20:50:00|352.43|351.98|352.33|351.93|352.43|351.98|352.33|351.93|1
1631566500000|2021-09-13 20:55:00|352.28|351.83|352.43|351.98|352.43|352.13|352.28|351.78|13
1631566800000|2021-09-13 21:00:00|352.38|351.93|352.43|351.53|352.43|351.93|352.38|351.48|0
1631567400000|2021-09-13 21:10:00|352.28|351.48|352.28|351.68|352.28|351.68|352.28|351.48|0
1631570400000|2021-09-13 22:00:00|352.18|351.58|352.18|351.58|352.28|351.68|352.18|351.58|0
1631571600000|2021-09-13 22:20:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1631571900000|2021-09-13 22:25:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1631572500000|2021-09-13 22:35:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1631572800000|2021-09-13 22:40:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1631573700000|2021-09-13 22:55:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1631574300000|2021-09-13 23:05:00|352.28|351.68|352.28|351.68|352.38|351.78|352.28|351.68|0
1631574900000|2021-09-13 23:15:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631575200000|2021-09-13 23:20:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631576100000|2021-09-13 23:35:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631576400000|2021-09-13 23:40:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631576700000|2021-09-13 23:45:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631577600000|2021-09-14 00:00:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1631577900000|2021-09-14 00:05:00|352.18|351.58|352.18|351.58|352.28|351.68|352.18|351.58|0
1631578200000|2021-09-14 00:10:00|352.08|351.48|352.18|351.58|352.18|351.58|352.08|351.48|0
1631578500000|2021-09-14 00:15:00|352.08|351.48|352.18|351.58|352.18|351.58|352.08|351.48|0
1631578800000|2021-09-14 00:20:00|352.08|351.48|352.08|351.48|352.08|351.48|352.08|351.48|0
1631579100000|2021-09-14 00:25:00|352.18|351.58|352.18|351.58|352.18|351.58|352.08|351.48|0
1631579400000|2021-09-14 00:30:00|352.53|352.28|353.08|352.88|353.13|352.93|352.53|352.28|435
1631579700000|2021-09-14 00:35:00|353.13|352.93|353.93|353.78|353.93|353.78|353.08|352.93|346
1631580000000|2021-09-14 00:40:00|353.98|353.83|354.23|354.08|354.43|354.28|353.78|353.58|464
1631580300000|2021-09-14 00:45:00|354.28|354.13|354.28|354.13|354.33|354.18|353.93|353.73|326
1631580600000|2021-09-14 00:50:00|354.23|354.08|354.43|354.28|354.58|354.43|354.18|354.03|353
1631580900000|2021-09-14 00:55:00|354.48|354.33|355.13|354.93|355.13|354.98|354.43|354.23|468
1631581200000|2021-09-14 01:00:00|355.08|354.88|354.48|354.28|355.08|354.88|354.28|354.13|1142
1631581500000|2021-09-14 01:05:00|354.53|354.33|354.38|354.23|355.08|354.93|354.38|354.23|583
1631581800000|2021-09-14 01:10:00|354.43|354.28|354.08|353.88|354.68|354.53|354.03|353.88|494
1631582100000|2021-09-14 01:15:00|354.13|353.93|353.88|353.73|354.23|354.08|353.68|353.53|319
1631582400000|2021-09-14 01:20:00|353.93|353.78|354.13|353.93|354.23|354.08|353.93|353.73|264
1631582700000|2021-09-14 01:25:00|354.18|353.98|354.48|354.28|354.53|354.38|354.08|353.93|334
1631583000000|2021-09-14 01:30:00|354.43|354.33|353.93|353.78|354.48|354.33|353.88|353.73|307
1631583300000|2021-09-14 01:35:00|353.88|353.73|353.93|353.78|354.23|354.08|353.88|353.73|205
1631583600000|2021-09-14 01:40:00|353.88|353.73|353.78|353.63|353.93|353.78|353.53|353.38|363
1631583900000|2021-09-14 01:45:00|353.83|353.68|353.78|353.63|353.93|353.78|353.73|353.58|113
1631584200000|2021-09-14 01:50:00|353.83|353.68|353.83|353.68|353.98|353.83|353.73|353.58|162
1631584500000|2021-09-14 01:55:00|353.88|353.58|353.78|353.63|353.88|353.73|353.58|353.43|125
1631584800000|2021-09-14 02:00:00|353.83|353.68|354.03|353.88|354.13|353.98|353.83|353.63|180
1631585100000|2021-09-14 02:05:00|353.98|353.83|353.83|353.68|354.03|353.88|353.83|353.68|104
1631585400000|2021-09-14 02:10:00|353.88|353.63|353.48|353.33|353.88|353.63|353.48|353.33|179
1631585700000|2021-09-14 02:15:00|353.43|353.28|353.73|353.53|353.73|353.58|353.33|353.18|122
1631586000000|2021-09-14 02:20:00|353.68|353.58|353.63|353.48|353.88|353.73|353.63|353.48|100
1631586300000|2021-09-14 02:25:00|353.68|353.53|353.68|353.53|353.73|353.58|353.53|353.38|123
1631586600000|2021-09-14 02:30:00|353.73|353.58|353.83|353.68|353.88|353.68|353.68|353.53|192
1631586900000|2021-09-14 02:35:00|353.88|353.73|353.83|353.68|353.88|353.73|353.78|353.58|114
1631587200000|2021-09-14 02:40:00|353.88|353.73|353.83|353.68|353.93|353.78|353.78|353.58|128
1631587500000|2021-09-14 02:45:00|353.78|353.63|353.88|353.68|353.88|353.73|353.73|353.53|97
1631587800000|2021-09-14 02:50:00|353.93|353.73|353.93|353.78|353.98|353.83|353.83|353.68|120
1631588100000|2021-09-14 02:55:00|353.98|353.83|354.03|353.88|354.08|353.93|353.93|353.78|107
1631588400000|2021-09-14 03:00:00|354.08|353.93|353.98|353.83|354.18|353.98|353.93|353.78|144
1631588700000|2021-09-14 03:05:00|353.93|353.78|354.08|353.93|354.13|353.98|353.93|353.78|118
1631589000000|2021-09-14 03:10:00|354.03|353.88|354.08|353.93|354.13|353.98|354.03|353.83|134
1631589300000|2021-09-14 03:15:00|354.13|353.98|354.13|353.98|354.28|354.08|354.08|353.93|106
1631589600000|2021-09-14 03:20:00|354.18|354.03|354.18|354.03|354.23|354.08|354.08|353.93|177
1631589900000|2021-09-14 03:25:00|354.13|353.98|354.28|354.13|354.38|354.23|354.13|353.98|130
1631590200000|2021-09-14 03:30:00|354.33|354.18|354.33|354.18|354.38|354.18|354.18|354.03|80
1631590500000|2021-09-14 03:35:00|354.38|354.23|354.53|354.38|354.58|354.38|354.38|354.23|123
1631590800000|2021-09-14 03:40:00|354.58|354.43|354.38|354.23|354.58|354.43|354.38|354.23|137
1631591100000|2021-09-14 03:45:00|354.33|354.18|354.33|354.18|354.38|354.23|354.28|354.08|104
1631591400000|2021-09-14 03:50:00|354.38|354.23|354.38|354.23|354.43|354.28|354.38|354.23|84
1631591700000|2021-09-14 03:55:00|354.43|354.28|354.63|354.48|354.68|354.53|354.43|354.28|209
1631592000000|2021-09-14 04:00:00|354.68|354.53|355.08|354.93|355.08|354.93|354.63|354.53|267
1631592300000|2021-09-14 04:05:00|355.03|354.88|355.08|354.93|355.18|355.03|355.03|354.88|174
1631592600000|2021-09-14 04:10:00|355.13|354.98|355.08|354.93|355.18|355.03|354.98|354.83|231
1631592900000|2021-09-14 04:15:00|355.13|354.98|354.88|354.73|355.13|354.98|354.88|354.73|89
1631593200000|2021-09-14 04:20:00|354.83|354.68|354.78|354.58|354.83|354.68|354.63|354.43|167
1631593500000|2021-09-14 04:25:00|354.83|354.63|354.98|354.83|354.98|354.83|354.73|354.58|119
1631593800000|2021-09-14 04:30:00|354.93|354.78|355.13|354.98|355.13|354.98|354.93|354.78|137
1631594100000|2021-09-14 04:35:00|355.08|354.93|354.83|354.68|355.13|354.98|354.78|354.63|134
1631594400000|2021-09-14 04:40:00|354.78|354.63|354.83|354.68|354.93|354.73|354.78|354.58|199
1631594700000|2021-09-14 04:45:00|354.88|354.63|354.78|354.63|354.88|354.68|354.68|354.53|81
1631595000000|2021-09-14 04:50:00|354.73|354.58|354.73|354.58|354.78|354.63|354.68|354.53|75
1631595300000|2021-09-14 04:55:00|354.78|354.63|354.68|354.53|354.83|354.68|354.68|354.53|80
1631595600000|2021-09-14 05:00:00|354.63|354.48|354.28|354.08|354.63|354.48|354.23|354.08|274
1631595900000|2021-09-14 05:05:00|354.23|354.03|354.23|354.08|354.28|354.08|354.18|354.03|69
1631596200000|2021-09-14 05:10:00|354.28|353.98|354.28|354.13|354.28|354.13|354.08|353.93|158
1631596500000|2021-09-14 05:15:00|354.23|354.08|354.08|353.93|354.38|354.23|354.08|353.88|100
1631596800000|2021-09-14 05:20:00|354.13|353.98|354.08|353.93|354.13|353.98|353.98|353.83|143
1631597100000|2021-09-14 05:25:00|354.13|353.88|353.88|353.73|354.23|354.08|353.88|353.73|161
1631597400000|2021-09-14 05:30:00|353.93|353.78|353.93|353.78|353.93|353.78|353.78|353.63|143
1631597700000|2021-09-14 05:35:00|353.98|353.83|353.93|353.78|354.03|353.88|353.93|353.78|41
1631598000000|2021-09-14 05:40:00|353.88|353.73|353.88|353.73|353.93|353.78|353.73|353.58|125
1631598300000|2021-09-14 05:45:00|353.93|353.78|354.08|353.93|354.13|353.98|353.93|353.78|54
1631598600000|2021-09-14 05:50:00|354.13|353.98|354.23|354.08|354.43|354.23|354.13|353.98|135
1631598900000|2021-09-14 05:55:00|354.18|354.03|354.23|354.03|354.43|354.28|354.18|354.03|168
1631599200000|2021-09-14 06:00:00|354.18|353.98|353.98|353.83|354.33|354.13|353.98|353.83|169
1631599500000|2021-09-14 06:05:00|354.03|353.78|353.88|353.73|354.03|353.88|353.83|353.63|221
1631599800000|2021-09-14 06:10:00|353.83|353.68|353.68|353.53|353.88|353.73|353.58|353.43|220
1631600100000|2021-09-14 06:15:00|353.63|353.43|353.78|353.63|353.83|353.68|353.38|353.23|252
1631600400000|2021-09-14 06:20:00|353.73|353.58|353.83|353.68|353.83|353.68|353.63|353.48|134
1631600700000|2021-09-14 06:25:00|353.78|353.58|353.73|353.58|353.78|353.63|353.63|353.48|108
1631601000000|2021-09-14 06:30:00|353.68|353.53|353.58|353.43|353.73|353.53|353.58|353.38|87
1631601300000|2021-09-14 06:35:00|353.53|353.38|353.58|353.43|353.63|353.48|353.53|353.33|91
1631601600000|2021-09-14 06:40:00|353.53|353.33|353.48|353.33|353.53|353.38|353.38|353.23|161
1631601900000|2021-09-14 06:45:00|353.43|353.28|353.63|353.48|353.68|353.53|353.43|353.28|111
1631602200000|2021-09-14 06:50:00|353.58|353.43|353.53|353.38|353.63|353.48|353.53|353.38|75
1631602500000|2021-09-14 06:55:00|353.48|353.28|353.33|353.18|353.58|353.43|353.28|353.13|164
1631602800000|2021-09-14 07:00:00|353.28|353.13|353.33|353.18|353.48|353.33|353.18|352.98|162
1631603100000|2021-09-14 07:05:00|353.28|353.13|353.58|353.38|353.58|353.43|353.18|353.03|208
1631603400000|2021-09-14 07:10:00|353.53|353.43|353.18|353.03|353.58|353.43|353.13|352.98|171
1631603700000|2021-09-14 07:15:00|353.13|352.98|353.33|353.18|353.33|353.18|353.08|352.93|139
1631604000000|2021-09-14 07:20:00|353.28|353.13|352.98|352.83|353.38|353.23|352.98|352.83|166
1631604300000|2021-09-14 07:25:00|353.03|352.88|352.88|352.73|353.03|352.88|352.83|352.68|185
1631604600000|2021-09-14 07:30:00|352.93|352.68|352.83|352.63|352.98|352.83|352.73|352.58|233
1631604900000|2021-09-14 07:35:00|352.78|352.73|353.08|352.93|353.13|352.93|352.78|352.73|125
1631605200000|2021-09-14 07:40:00|353.03|352.88|352.88|352.73|353.08|352.93|352.88|352.68|83
1631605500000|2021-09-14 07:45:00|352.93|352.78|352.88|352.73|352.93|352.78|352.83|352.68|86
1631605800000|2021-09-14 07:50:00|352.93|352.78|352.88|352.68|352.98|352.83|352.78|352.63|152
1631606100000|2021-09-14 07:55:00|352.83|352.63|352.98|352.83|352.98|352.83|352.83|352.63|121
1631606400000|2021-09-14 08:00:00|353.03|352.88|353.03|352.88|353.18|353.03|352.93|352.78|131
1631606700000|2021-09-14 08:05:00|353.08|352.93|353.13|352.93|353.23|353.08|353.03|352.88|77
1631607000000|2021-09-14 08:10:00|353.18|352.98|353.03|352.88|353.18|353.03|353.03|352.83|65
1631607300000|2021-09-14 08:15:00|353.08|352.93|352.93|352.78|353.08|352.93|352.93|352.78|127
1631607600000|2021-09-14 08:20:00|352.98|352.83|353.08|352.93|353.08|352.93|352.93|352.78|74
1631607900000|2021-09-14 08:25:00|353.13|352.98|353.23|353.08|353.33|353.18|353.03|352.88|160
1631608200000|2021-09-14 08:30:00|353.28|353.13|353.28|353.13|353.38|353.23|353.23|353.08|132
1631608500000|2021-09-14 08:35:00|353.33|353.18|353.43|353.28|353.53|353.38|353.33|353.13|177
1631608800000|2021-09-14 08:40:00|353.48|353.33|353.43|353.28|353.53|353.38|353.43|353.28|180
1631609100000|2021-09-14 08:45:00|353.38|353.23|353.43|353.28|353.43|353.28|353.33|353.18|233
1631609400000|2021-09-14 08:50:00|353.38|353.23|353.98|353.83|354.13|353.93|353.38|353.23|907
1631609700000|2021-09-14 08:55:00|353.93|353.78|353.63|353.48|353.93|353.78|353.58|353.43|420
1631610000000|2021-09-14 09:00:00|353.58|353.43|353.58|353.43|353.78|353.63|353.53|353.38|469
1631610300000|2021-09-14 09:05:00|353.53|353.38|353.73|353.53|353.78|353.58|353.48|353.33|192
1631610600000|2021-09-14 09:10:00|353.68|353.68|353.78|353.63|353.83|353.68|353.68|353.43|134
1631610900000|2021-09-14 09:15:00|353.73|353.58|353.83|353.63|353.83|353.68|353.63|353.43|54
1631611200000|2021-09-14 09:20:00|353.88|353.28|353.78|353.18|353.88|353.28|353.78|353.18|0
1631611500000|2021-09-14 09:25:00|||||||||9
1631612400000|2021-09-14 09:40:00|353.68|353.08|353.68|353.08|353.68|353.08|353.68|353.08|0
1631613000000|2021-09-14 09:50:00|353.38|353.23|353.38|353.18|353.43|353.28|353.33|353.18|49
1631613300000|2021-09-14 09:55:00|353.33|353.23|353.28|353.13|353.33|353.23|353.28|353.13|30
1631613600000|2021-09-14 10:00:00|353.23|353.08|353.33|353.13|353.33|353.13|353.13|352.98|33
1631613900000|2021-09-14 10:05:00|353.38|353.18|353.38|353.23|353.43|353.23|353.33|353.18|8
1631614200000|2021-09-14 10:10:00|353.43|353.28|353.48|353.33|353.53|353.38|353.38|353.23|9
1631614500000|2021-09-14 10:15:00|353.53|353.28|353.53|353.38|353.63|353.43|353.43|353.28|8
1631614800000|2021-09-14 10:20:00|353.58|353.33|353.48|353.33|353.58|353.33|353.48|353.33|3
1631615100000|2021-09-14 10:25:00|353.53|353.38|353.53|353.38|353.58|353.43|353.48|353.33|3
1631615400000|2021-09-14 10:30:00|353.58|353.43|353.53|353.38|353.58|353.43|353.53|353.38|5
1631615700000|2021-09-14 10:35:00|353.48|353.33|353.43|353.28|353.48|353.33|353.38|353.23|25
1631616000000|2021-09-14 10:40:00|353.38|353.23|353.43|353.28|353.58|353.43|353.38|353.23|77
1631616300000|2021-09-14 10:45:00|353.38|353.23|353.28|353.08|353.38|353.28|353.23|353.08|28
1631616600000|2021-09-14 10:50:00|353.23|353.03|353.18|353.03|353.28|353.13|353.13|352.98|22
1631616900000|2021-09-14 10:55:00|353.23|353.08|353.18|352.98|353.23|353.08|353.13|352.98|24
1631617200000|2021-09-14 11:00:00|353.13|353.03|353.08|352.93|353.18|353.03|353.03|352.88|42
1631617500000|2021-09-14 11:05:00|353.13|352.98|352.98|352.83|353.13|352.98|352.98|352.83|25
1631617800000|2021-09-14 11:10:00|353.03|352.88|353.08|352.93|353.08|352.93|352.98|352.83|22
1631618100000|2021-09-14 11:15:00|353.03|352.88|352.98|352.83|353.03|352.88|352.93|352.78|32
1631618400000|2021-09-14 11:20:00|353.03|352.78|352.98|352.83|353.03|352.88|352.93|352.78|29
1631618700000|2021-09-14 11:25:00|353.03|352.88|353.03|352.83|353.08|352.88|352.93|352.78|36
1631619000000|2021-09-14 11:30:00|352.98|352.78|353.03|352.88|353.08|352.93|352.93|352.78|21
1631619300000|2021-09-14 11:35:00|353.08|352.93|353.03|352.88|353.08|352.93|352.98|352.78|24
1631619600000|2021-09-14 11:40:00|353.08|352.83|352.93|352.78|353.08|352.93|352.93|352.78|30
1631619900000|2021-09-14 11:45:00|352.98|352.83|352.88|352.68|352.98|352.83|352.83|352.68|40
1631620200000|2021-09-14 11:50:00|352.83|352.63|352.78|352.58|352.88|352.68|352.68|352.53|31
1631620500000|2021-09-14 11:55:00|352.83|352.63|352.83|352.63|352.88|352.73|352.73|352.58|22
1631620800000|2021-09-14 12:00:00|352.78|352.68|353.03|352.88|353.03|352.88|352.73|352.53|7
1631621100000|2021-09-14 12:05:00|353.08|352.93|353.08|352.88|353.13|352.93|352.98|352.83|18
1631621400000|2021-09-14 12:10:00|353.03|352.83|353.08|352.93|353.13|352.98|352.98|352.83|17
1631621700000|2021-09-14 12:15:00|353.13|352.98|353.13|352.98|353.18|353.03|353.08|352.88|7
1631622000000|2021-09-14 12:20:00|353.08|352.93|353.03|352.88|353.13|352.98|353.03|352.88|7
1631622300000|2021-09-14 12:25:00|353.08|352.93|353.28|353.03|353.28|353.03|353.03|352.93|22
1631622600000|2021-09-14 12:30:00|353.38|353.08|354.23|354.08|354.23|354.08|353.38|353.08|70
1631622900000|2021-09-14 12:35:00|354.28|354.13|354.08|353.88|354.33|354.18|354.03|353.83|42
1631623200000|2021-09-14 12:40:00|354.13|353.93|354.03|353.83|354.18|353.98|354.03|353.83|8
1631623500000|2021-09-14 12:45:00|354.08|353.88|354.13|353.93|354.18|353.98|354.03|353.83|13
1631623800000|2021-09-14 12:50:00|354.08|353.98|354.13|353.98|354.28|354.13|354.08|353.93|39
1631624100000|2021-09-14 12:55:00|354.08|353.93|354.03|353.88|354.13|353.98|353.93|353.78|15
1631624400000|2021-09-14 13:00:00|354.08|353.93|354.13|353.98|354.18|354.03|354.08|353.93|16
1631624700000|2021-09-14 13:05:00|354.08|353.93|354.13|353.93|354.18|353.98|354.03|353.83|9
1631625000000|2021-09-14 13:10:00|354.18|353.98|354.18|354.03|354.23|354.08|354.13|353.93|5
1631625300000|2021-09-14 13:15:00|354.23|354.08|354.23|354.03|354.28|354.13|354.13|353.98|22
1631625600000|2021-09-14 13:20:00|354.18|354.08|354.28|354.13|354.28|354.13|354.18|354.03|30
1631625900000|2021-09-14 13:25:00|354.33|354.18|354.33|354.18|354.38|354.23|354.28|354.13|34
1631626200000|2021-09-14 13:30:00|354.38|354.23|354.08|353.93|354.43|354.28|354.03|353.88|31
1631626500000|2021-09-14 13:35:00|354.13|353.98|354.08|353.93|354.28|354.13|354.08|353.88|50
1631626800000|2021-09-14 13:40:00|354.13|353.98|353.93|353.78|354.18|354.03|353.78|353.58|29
1631627100000|2021-09-14 13:45:00|353.88|353.73|353.73|353.58|353.93|353.78|353.73|353.58|28
1631627400000|2021-09-14 13:50:00|353.78|353.63|353.53|353.38|353.88|353.73|353.53|353.38|39
1631627700000|2021-09-14 13:55:00|353.58|353.43|353.33|353.13|353.58|353.43|353.23|353.08|30
1631628000000|2021-09-14 14:00:00|353.28|353.08|353.28|353.13|353.33|353.13|353.03|352.88|32
1631628300000|2021-09-14 14:05:00|353.33|353.18|353.38|353.18|353.38|353.23|353.23|353.08|9
1631628600000|2021-09-14 14:10:00|353.33|353.13|353.18|352.98|353.38|353.18|353.13|352.98|7
1631628900000|2021-09-14 14:15:00|353.13|352.93|353.28|353.08|353.28|353.13|353.08|352.93|17
1631629200000|2021-09-14 14:20:00|353.33|353.13|353.08|352.88|353.38|353.23|353.03|352.88|29
1631629500000|2021-09-14 14:25:00|353.03|352.83|353.33|353.13|353.33|353.13|352.98|352.83|21
1631629800000|2021-09-14 14:30:00|353.28|353.08|353.18|352.98|353.38|353.18|353.13|352.98|26
1631630100000|2021-09-14 14:35:00|353.13|352.93|352.93|352.78|353.28|353.13|352.93|352.73|27
1631630400000|2021-09-14 14:40:00|352.88|352.73|352.93|352.73|353.03|352.83|352.83|352.68|45
1631630700000|2021-09-14 14:45:00|352.88|352.78|352.98|352.83|353.03|352.83|352.83|352.68|13
1631631000000|2021-09-14 14:50:00|353.03|352.78|352.93|352.73|353.03|352.83|352.83|352.68|22
1631631300000|2021-09-14 14:55:00|352.88|352.68|352.88|352.68|352.93|352.73|352.73|352.58|62
1631631600000|2021-09-14 15:00:00|352.93|352.73|352.98|352.83|353.03|352.83|352.88|352.68|11
1631631900000|2021-09-14 15:05:00|353.03|352.88|352.93|352.73|353.18|352.98|352.88|352.68|75
1631632200000|2021-09-14 15:10:00|352.88|352.78|353.28|353.13|353.33|353.13|352.88|352.78|55
1631632500000|2021-09-14 15:15:00|353.33|353.08|353.28|353.13|353.43|353.28|353.18|353.03|25
1631632800000|2021-09-14 15:20:00|353.33|353.08|353.43|353.28|353.43|353.28|353.28|353.08|2
1631633100000|2021-09-14 15:25:00|353.48|353.23|353.58|353.43|353.63|353.48|353.43|353.23|38
1631633400000|2021-09-14 15:30:00|353.63|353.48|353.43|353.28|353.73|353.58|353.43|353.28|31
1631633700000|2021-09-14 15:35:00|353.38|353.23|353.58|353.43|353.63|353.48|353.38|353.23|12
1631634000000|2021-09-14 15:40:00|353.53|353.38|353.83|353.63|353.83|353.68|353.53|353.38|24
1631634300000|2021-09-14 15:45:00|353.88|353.68|353.78|353.63|353.88|353.73|353.63|353.48|32
1631634600000|2021-09-14 15:50:00|353.73|353.58|353.53|353.38|353.73|353.63|353.53|353.33|5
1631634900000|2021-09-14 15:55:00|353.58|353.43|353.78|353.58|353.78|353.58|353.58|353.38|13
1631635200000|2021-09-14 16:00:00|353.73|353.63|353.83|353.63|353.93|353.73|353.68|353.43|21
1631635500000|2021-09-14 16:05:00|353.78|353.68|353.78|353.58|353.88|353.68|353.68|353.38|5
1631635800000|2021-09-14 16:10:00|353.83|353.53|353.78|353.58|353.83|353.58|353.78|353.48|0
1631636100000|2021-09-14 16:15:00|353.73|353.53|353.78|353.48|353.83|353.58|353.68|353.33|6
1631636400000|2021-09-14 16:20:00|353.73|353.43|353.63|353.38|353.73|353.53|353.58|353.28|6
1631636700000|2021-09-14 16:25:00|353.58||353.63||353.63||353.58||0
1631637000000|2021-09-14 16:30:00|353.58||353.63||353.63||353.58||0
1631637300000|2021-09-14 16:35:00|353.58||353.58||353.63||353.58||0
1631637600000|2021-09-14 16:40:00|353.53|353.28|353.38|353.23|353.53|353.28|353.38|353.18|16
1631637900000|2021-09-14 16:45:00|353.43|353.28|353.38|353.18|353.48|353.28|353.38|353.18|2
1631638200000|2021-09-14 16:50:00|353.33|353.23|353.48|353.28|353.48|353.28|353.33|353.18|1
1631638500000|2021-09-14 16:55:00|353.43|353.33|353.43|353.23|353.53|353.33|353.43|353.23|1
1631638800000|2021-09-14 17:00:00|353.48|353.28|353.48|353.28|353.73|353.58|353.48|353.23|12
1631639100000|2021-09-14 17:05:00|353.53|353.33|353.33|353.18|353.53|353.33|353.28|353.13|33
1631639400000|2021-09-14 17:10:00|353.28|353.13|353.28|353.13|353.43|353.28|353.28|353.13|27
1631639700000|2021-09-14 17:15:00|353.38|353.18|353.38|353.23|353.38|353.23|353.33|353.18|9
1631640000000|2021-09-14 17:20:00|353.43|353.28|353.43|353.28|353.53|353.38|353.43|353.23|24
1631640300000|2021-09-14 17:25:00|353.48|353.33|353.43|353.23|353.48|353.33|353.43|353.23|2
1631640600000|2021-09-14 17:30:00|353.38|353.28|353.23|352.98|353.43|353.28|353.18|352.98|10
1631640900000|2021-09-14 17:35:00|353.18|353.03|353.33|353.03|353.33|353.08|353.13|352.98|1
1631641200000|2021-09-14 17:40:00|353.38|353.08|353.38|353.08|353.38|353.08|353.38|353.08|0
1631641500000|2021-09-14 17:45:00|353.33|353.03|353.28|353.03|353.33|353.03|353.28|353.03|0
1631641800000|2021-09-14 17:50:00|353.33|353.08|353.48|353.23|353.53|353.28|353.33|353.08|6
1631642100000|2021-09-14 17:55:00|353.43|353.28|353.38|353.18|353.43|353.28|353.33|353.18|0
1631642400000|2021-09-14 18:00:00|353.33|353.23|353.38|353.18|353.43|353.28|353.33|353.18|8
1631642700000|2021-09-14 18:05:00|353.43|353.23|353.43|353.23|353.53|353.38|353.38|353.18|7
1631643000000|2021-09-14 18:10:00|353.38|353.28|353.38|353.18|353.43|353.28|353.38|353.13|4
1631643300000|2021-09-14 18:15:00|353.33|353.13|353.08|352.93|353.33|353.18|353.08|352.93|2
1631643600000|2021-09-14 18:20:00|353.03|352.88|353.08|352.93|353.08|352.93|352.98|352.83|7
1631643900000|2021-09-14 18:25:00|353.03|352.83|352.98|352.78|353.03|352.88|352.93|352.78|33
1631644200000|2021-09-14 18:30:00|352.93|352.83|352.83|352.68|352.98|352.83|352.83|352.68|4
1631644500000|2021-09-14 18:35:00|352.78|352.63|352.78|352.63|352.83|352.68|352.73|352.58|6
1631644800000|2021-09-14 18:40:00|352.83|352.68|352.88|352.73|352.88|352.73|352.78|352.63|14
1631645100000|2021-09-14 18:45:00|352.93|352.78|352.63|352.48|352.93|352.78|352.63|352.48|15
1631645400000|2021-09-14 18:50:00|352.58|352.43|352.78|352.63|352.78|352.63|352.53|352.38|31
1631645700000|2021-09-14 18:55:00|352.83|352.58|352.83|352.63|352.88|352.68|352.68|352.53|5
1631646000000|2021-09-14 19:00:00|352.78|352.68|352.93|352.73|352.93|352.73|352.73|352.58|19
1631646300000|2021-09-14 19:05:00|352.88|352.78|352.98|352.83|353.08|352.88|352.88|352.73|36
1631646600000|2021-09-14 19:10:00|352.93|352.78|352.83|352.68|353.08|352.88|352.83|352.68|43
1631646900000|2021-09-14 19:15:00|352.88|352.73|352.83|352.68|352.88|352.73|352.73|352.58|42
1631647200000|2021-09-14 19:20:00|352.88|352.73|352.83|352.68|353.03|352.88|352.83|352.68|20
1631647500000|2021-09-14 19:25:00|352.78|352.58|352.88|352.73|353.03|352.83|352.78|352.58|43
1631647800000|2021-09-14 19:30:00|352.83|352.68|352.93|352.78|352.93|352.78|352.78|352.58|31
1631648100000|2021-09-14 19:35:00|352.88|352.73|352.93|352.78|352.93|352.78|352.83|352.68|22
1631648400000|2021-09-14 19:40:00|352.88|352.73|353.03|352.83|353.08|352.93|352.88|352.68|34
1631648700000|2021-09-14 19:45:00|352.98|352.88|353.03|352.83|353.18|352.98|352.93|352.78|15
1631649000000|2021-09-14 19:50:00|352.98|352.78|353.18|352.98|353.18|352.98|352.93|352.78|20
1631649300000|2021-09-14 19:55:00|353.13|352.93|353.08|352.88|353.18|352.93|352.98|352.78|18
1631649600000|2021-09-14 20:00:00|353.03|352.93|353.13|352.98|353.18|353.03|353.03|352.83|4
1631649900000|2021-09-14 20:05:00|353.18|352.93|353.03|352.88|353.18|352.98|353.03|352.83|11
1631650200000|2021-09-14 20:10:00|353.08|352.83|352.98|352.83|353.08|352.88|352.98|352.78|1
1631650500000|2021-09-14 20:15:00|353.03|352.78|353.03|352.88|353.03|352.88|352.98|352.78|1
1631650800000|2021-09-14 20:20:00|352.98|352.83|353.03|352.88|353.03|352.88|352.98|352.83|0
1631651100000|2021-09-14 20:25:00|352.98|352.83|352.98|352.83|353.03|352.83|352.98|352.78|1
1631651400000|2021-09-14 20:30:00||352.78||352.83||352.83||352.78|0
1631651700000|2021-09-14 20:35:00||352.78||352.83||352.83||352.78|0
1631652000000|2021-09-14 20:40:00|353.03|352.78|352.98|352.83|353.08|352.88|352.93|352.73|24
1631652300000|2021-09-14 20:45:00|353.03|352.78|353.13|352.83|353.13|352.93|352.88|352.68|46
1631652600000|2021-09-14 20:50:00|353.08||353.13||353.13||353.08||0
1631652900000|2021-09-14 20:55:00|353.08|352.78|353.18|352.88|353.23|352.93|353.08|352.78|7
1631653200000|2021-09-14 21:00:00|353.23|352.83|353.43|352.78|353.43|352.83|353.23|352.78|1
1631653800000|2021-09-14 21:10:00|353.38||353.38||353.38||353.38||0
1631654100000|2021-09-14 21:15:00|353.58|352.98|353.58|352.98|353.58|352.98|353.58|352.98|0
1631654400000|2021-09-14 21:20:00|353.78|353.18|353.78|353.18|353.78|353.18|353.78|353.18|0
1631655000000|2021-09-14 21:30:00|353.68|353.08|353.68|353.08|353.68|353.08|353.68|353.08|0
1631655300000|2021-09-14 21:35:00|353.78|353.18|353.68|353.08|353.78|353.18|353.68|353.08|0
1631656800000|2021-09-14 22:00:00|353.78|353.18|353.78|353.18|353.88|353.28|353.68|353.08|0
1631657100000|2021-09-14 22:05:00|353.68|353.08|353.78|353.18|353.78|353.18|353.68|353.08|0
1631658600000|2021-09-14 22:30:00|353.68|353.08|353.68|353.08|353.68|353.08|353.68|353.08|0
1631659800000|2021-09-14 22:50:00|353.78|353.18|353.78|353.18|353.78|353.18|353.68|353.08|0
1631660400000|2021-09-14 23:00:00|353.68|353.08|353.78|353.18|353.78|353.18|353.68|353.08|0
1631661300000|2021-09-14 23:15:00|353.68|353.08|353.68|353.08|353.78|353.18|353.68|353.08|0
1631661600000|2021-09-14 23:20:00|353.78|353.18|353.78|353.18|353.78|353.18|353.68|353.08|0
1631662200000|2021-09-14 23:30:00|353.68|353.08|353.78|353.18|353.78|353.18|353.68|353.08|0
1631662500000|2021-09-14 23:35:00|353.88|353.28|353.88|353.28|353.88|353.28|353.78|353.18|0
1631663100000|2021-09-14 23:45:00|353.78|353.18|353.88|353.28|353.88|353.28|353.78|353.18|0
1631663400000|2021-09-14 23:50:00|353.78|353.18|353.88|353.28|353.88|353.28|353.78|353.18|0
1631663700000|2021-09-14 23:55:00|353.78|353.18|353.88|353.28|353.88|353.28|353.78|353.18|0
1631664000000|2021-09-15 00:00:00|353.98|353.38|353.68|353.08|353.98|353.38|353.68|353.08|0
1631664300000|2021-09-15 00:05:00|353.58|352.98|353.68|353.08|353.68|353.08|353.58|352.98|0
1631664600000|2021-09-15 00:10:00|353.78|353.18|353.68|353.08|353.78|353.18|353.68|353.08|0
1631664900000|2021-09-15 00:15:00|353.78|353.18|353.78|353.18|353.88|353.28|353.68|353.08|0
1631665200000|2021-09-15 00:20:00|353.68|353.08|353.68|353.08|353.68|353.08|353.68|353.08|0
1631665500000|2021-09-15 00:25:00|353.78|353.18|353.78|353.18|353.78|353.18|353.78|353.18|0
1631665800000|2021-09-15 00:30:00|353.58|353.38|352.68|352.53|353.58|353.38|352.13|351.83|581
1631666100000|2021-09-15 00:35:00|352.63|352.48|352.93|352.73|352.93|352.73|352.33|352.18|300
1631666400000|2021-09-15 00:40:00|352.88|352.63|352.28|352.13|352.93|352.73|352.28|352.08|245
1631666700000|2021-09-15 00:45:00|352.33|352.08|352.38|352.18|352.53|352.28|352.08|351.93|319
1631667000000|2021-09-15 00:50:00|352.33|352.23|352.38|352.18|352.53|352.38|352.18|352.03|194
1631667300000|2021-09-15 00:55:00|352.43|352.28|352.13|351.93|352.43|352.28|352.13|351.93|273
1631667600000|2021-09-15 01:00:00|352.08|351.98|352.38|352.23|353.03|352.83|352.08|351.88|844
1631667900000|2021-09-15 01:05:00|352.33|352.18|352.58|352.43|352.73|352.53|352.18|352.03|251
1631668200000|2021-09-15 01:10:00|352.68|352.48|353.18|353.03|353.18|353.03|352.63|352.48|215
1631668500000|2021-09-15 01:15:00|353.13|352.98|353.03|352.88|353.13|352.98|352.63|352.48|358
1631668800000|2021-09-15 01:20:00|353.08|352.93|352.78|352.63|353.13|352.93|352.78|352.63|161
1631669100000|2021-09-15 01:25:00|352.73|352.58|352.53|352.38|352.78|352.63|352.53|352.38|213
1631669400000|2021-09-15 01:30:00|352.58|352.43|352.93|352.78|353.08|352.88|352.58|352.43|266
1631669700000|2021-09-15 01:35:00|352.98|352.83|352.88|352.73|353.13|352.98|352.88|352.73|316
1631670000000|2021-09-15 01:40:00|352.93|352.63|352.87|352.72|353.22|353.07|352.58|352.43|278
1631670300000|2021-09-15 01:45:00|352.92|352.77|352.97|352.82|353.12|352.97|352.87|352.72|209
1631670600000|2021-09-15 01:50:00|353.02|352.87|352.57|352.42|353.02|352.87|352.52|352.37|385
1631670900000|2021-09-15 01:55:00|352.62|352.47|352.82|352.67|352.87|352.72|352.57|352.42|164
1631671200000|2021-09-15 02:00:00|352.77|352.62|352.07|351.92|352.77|352.62|352.07|351.92|422
1631671500000|2021-09-15 02:05:00|352.02|351.87|351.97|351.82|352.07|351.87|351.62|351.42|427
1631671800000|2021-09-15 02:10:00|352.02|351.87|352.37|352.22|352.37|352.22|351.97|351.82|162
1631672100000|2021-09-15 02:15:00|352.32|352.17|352.27|352.07|352.37|352.22|352.02|351.87|172
1631672400000|2021-09-15 02:20:00|352.32|352.12|352.32|352.17|352.37|352.22|352.22|352.07|146
1631672700000|2021-09-15 02:25:00|352.37|352.12|352.37|352.22|352.57|352.42|352.27|352.12|216
1631673000000|2021-09-15 02:30:00|352.32|352.17|352.27|352.12|352.62|352.42|352.27|352.07|227
1631673300000|2021-09-15 02:35:00|352.22|352.07|352.22|352.07|352.32|352.17|352.17|352.02|204
1631673600000|2021-09-15 02:40:00|352.27|352.12|351.82|351.67|352.27|352.12|351.82|351.62|174
1631673900000|2021-09-15 02:45:00|351.77|351.62|351.77|351.62|351.92|351.77|351.67|351.52|191
1631674200000|2021-09-15 02:50:00|351.72|351.57|351.47|351.32|351.82|351.67|351.42|351.27|256
1631674500000|2021-09-15 02:55:00|351.42|351.27|351.52|351.37|351.57|351.42|351.27|351.07|312
1631674800000|2021-09-15 03:00:00|351.47|351.32|351.77|351.57|351.77|351.62|351.37|351.22|190
1631675100000|2021-09-15 03:05:00|351.72|351.52|351.72|351.57|351.82|351.67|351.67|351.47|129
1631675400000|2021-09-15 03:10:00|351.77|351.52|351.67|351.52|351.82|351.67|351.57|351.42|145
1631675700000|2021-09-15 03:15:00|351.62|351.47|351.72|351.57|351.77|351.62|351.62|351.47|140
1631676000000|2021-09-15 03:20:00|351.67|351.52|351.87|351.72|351.87|351.72|351.62|351.47|88
1631676300000|2021-09-15 03:25:00|351.82|351.67|351.97|351.77|351.97|351.77|351.77|351.62|138
1631676600000|2021-09-15 03:30:00|351.92|351.72|351.97|351.82|352.02|351.87|351.87|351.72|132
1631676900000|2021-09-15 03:35:00|351.92|351.77|351.87|351.67|352.02|351.87|351.82|351.67|142
1631677200000|2021-09-15 03:40:00|351.82|351.62|351.87|351.72|351.92|351.72|351.77|351.62|85
1631677500000|2021-09-15 03:45:00|351.82|351.67|352.22|352.07|352.27|352.07|351.82|351.67|170
1631677800000|2021-09-15 03:50:00|352.17|352.02|352.32|352.17|352.32|352.17|352.12|351.97|146
1631678100000|2021-09-15 03:55:00|352.27|352.12|352.32|352.17|352.37|352.22|352.17|352.02|114
1631678400000|2021-09-15 04:00:00|352.27|352.12|352.57|352.37|352.62|352.42|352.17|352.02|207
1631678700000|2021-09-15 04:05:00|352.52|352.42|352.62|352.47|352.62|352.47|352.47|352.32|84
1631679000000|2021-09-15 04:10:00|352.67|352.52|352.92|352.77|353.02|352.82|352.67|352.52|163
1631679300000|2021-09-15 04:15:00|353.02|352.82|353.22|353.02|353.22|353.07|352.97|352.82|201
1631679600000|2021-09-15 04:20:00|353.17|353.07|353.07|352.92|353.22|353.07|353.07|352.92|102
1631679900000|2021-09-15 04:25:00|353.12|352.97|352.92|352.77|353.17|353.02|352.92|352.77|156
1631680200000|2021-09-15 04:30:00|352.97|352.82|352.77|352.62|353.02|352.87|352.77|352.62|80
1631680500000|2021-09-15 04:35:00|352.72|352.57|352.77|352.62|352.87|352.72|352.72|352.57|62
1631680800000|2021-09-15 04:40:00|352.82|352.67|353.17|352.97|353.17|353.02|352.82|352.67|93
1631681100000|2021-09-15 04:45:00|353.12|353.02|353.17|353.02|353.22|353.07|353.12|352.97|80
1631681400000|2021-09-15 04:50:00|353.12|352.97|353.22|353.07|353.22|353.07|353.12|352.97|82
1631681700000|2021-09-15 04:55:00|353.27|353.12|353.37|353.17|353.37|353.22|353.22|353.07|167
1631682000000|2021-09-15 05:00:00|353.32|353.22|353.07|352.92|353.37|353.22|353.02|352.82|370
1631682300000|2021-09-15 05:05:00|353.02|352.87|352.97|352.82|353.07|352.92|352.77|352.57|214
1631682600000|2021-09-15 05:10:00|352.92|352.77|352.97|352.82|353.02|352.87|352.87|352.72|70
1631682900000|2021-09-15 05:15:00|353.02|352.87|352.77|352.62|353.02|352.87|352.62|352.42|114
1631683200000|2021-09-15 05:20:00|352.82|352.67|353.02|352.87|353.02|352.87|352.77|352.62|108
1631683500000|2021-09-15 05:25:00|352.97|352.82|352.87|352.67|353.07|352.92|352.82|352.67|110
1631683800000|2021-09-15 05:30:00|352.82|352.72|352.82|352.67|352.97|352.82|352.77|352.62|94
1631684100000|2021-09-15 05:35:00|352.77|352.62|352.97|352.77|353.02|352.87|352.77|352.62|109
1631684400000|2021-09-15 05:40:00|352.92|352.72|352.92|352.77|353.02|352.87|352.92|352.72|87
1631684700000|2021-09-15 05:45:00|352.87|352.72|352.82|352.62|352.87|352.72|352.72|352.52|98
1631685000000|2021-09-15 05:50:00|352.87|352.67|352.87|352.72|352.92|352.77|352.72|352.57|66
1631685300000|2021-09-15 05:55:00|352.92|352.67|352.77|352.62|352.92|352.72|352.72|352.57|88
1631685600000|2021-09-15 06:00:00|352.82|352.67|352.52|352.37|352.82|352.67|352.47|352.32|128
1631685900000|2021-09-15 06:05:00|352.57|352.42|352.32|352.17|352.62|352.47|352.27|352.12|234
1631686200000|2021-09-15 06:10:00|352.27|352.12|352.27|352.12|352.32|352.17|352.17|352.02|114
1631686500000|2021-09-15 06:15:00|352.22|352.07|352.12|351.97|352.22|352.07|351.97|351.82|131
1631686800000|2021-09-15 06:20:00|352.07|351.92|352.17|352.02|352.27|352.12|352.07|351.92|106
1631687100000|2021-09-15 06:25:00|352.12|351.97|351.97|351.82|352.12|351.97|351.97|351.82|84
1631687400000|2021-09-15 06:30:00|352.02|351.87|351.97|351.82|352.27|352.07|351.97|351.82|130
1631687700000|2021-09-15 06:35:00|351.92|351.77|351.97|351.77|351.97|351.77|351.82|351.67|182
1631688000000|2021-09-15 06:40:00|351.92|351.82|352.02|351.87|352.07|351.92|351.92|351.77|110
1631688300000|2021-09-15 06:45:00|352.07|351.92|352.12|351.97|352.12|351.97|352.02|351.87|74
1631688600000|2021-09-15 06:50:00|352.07|351.92|352.12|351.97|352.17|352.02|352.07|351.92|46
1631688900000|2021-09-15 06:55:00|352.22|352.02|352.22|352.07|352.32|352.17|352.22|352.02|115
1631689200000|2021-09-15 07:00:00|352.27|352.12|352.42|352.27|352.42|352.27|352.27|352.12|153
1631689500000|2021-09-15 07:05:00|352.37|352.22|352.42|352.27|352.52|352.37|352.37|352.22|164
1631689800000|2021-09-15 07:10:00|352.47|352.32|352.52|352.37|352.52|352.37|352.32|352.17|135
1631690100000|2021-09-15 07:15:00|352.62|352.42|352.87|352.72|352.87|352.72|352.52|352.37|277
1631690400000|2021-09-15 07:20:00|352.92|352.77|352.87|352.72|353.07|352.92|352.87|352.67|130
1631690700000|2021-09-15 07:25:00|352.82|352.67|352.97|352.82|352.97|352.82|352.72|352.57|144
1631691000000|2021-09-15 07:30:00|352.92|352.77|352.77|352.62|352.97|352.82|352.77|352.62|117
1631691300000|2021-09-15 07:35:00|352.82|352.67|352.67|352.52|352.82|352.67|352.57|352.42|203
1631691600000|2021-09-15 07:40:00|352.62|352.47|352.57|352.42|352.67|352.52|352.57|352.42|103
1631691900000|2021-09-15 07:45:00|352.67|352.47|352.57|352.42|352.67|352.52|352.52|352.37|103
1631692200000|2021-09-15 07:50:00|352.52|352.37|352.47|352.32|352.62|352.47|352.47|352.32|65
1631692500000|2021-09-15 07:55:00|352.42|352.27|352.52|352.37|352.62|352.42|352.42|352.27|92
1631692800000|2021-09-15 08:00:00|352.57|352.42|352.87|352.72|352.92|352.77|352.57|352.42|221
1631693100000|2021-09-15 08:05:00|352.92|352.77|352.62|352.47|352.92|352.77|352.62|352.47|106
1631693400000|2021-09-15 08:10:00|352.67|352.52|352.67|352.47|352.67|352.52|352.57|352.37|169
1631693700000|2021-09-15 08:15:00|352.62|352.52|352.87|352.72|352.92|352.77|352.62|352.47|153
1631694000000|2021-09-15 08:20:00|352.82|352.67|352.77|352.62|352.87|352.72|352.77|352.62|87
1631694300000|2021-09-15 08:25:00|352.72|352.57|352.82|352.62|352.87|352.72|352.67|352.52|118
1631694600000|2021-09-15 08:30:00|352.87|352.67|352.92|352.72|352.97|352.82|352.82|352.62|204
1631694900000|2021-09-15 08:35:00|352.87|352.77|352.97|352.82|353.02|352.87|352.87|352.77|140
1631695200000|2021-09-15 08:40:00|352.92|352.77|353.07|352.87|353.07|352.92|352.87|352.72|196
1631695500000|2021-09-15 08:45:00|353.02|352.82|352.97|352.82|353.02|352.82|352.92|352.77|99
1631695800000|2021-09-15 08:50:00|352.92|352.77|353.17|353.02|353.22|353.07|352.92|352.77|265
1631696100000|2021-09-15 08:55:00|353.12|352.97|353.37|353.22|353.42|353.27|353.02|352.87|387
1631696400000|2021-09-15 09:00:00|353.32|353.17|352.87|352.67|353.42|353.22|352.82|352.67|527
1631696700000|2021-09-15 09:05:00|352.82|352.72|352.87|352.72|353.02|352.87|352.82|352.67|320
1631697000000|2021-09-15 09:10:00|352.92|352.77|352.82|352.62|353.02|352.82|352.82|352.62|198
1631697300000|2021-09-15 09:15:00|352.77|352.72|353.02|352.82|353.02|352.82|352.77|352.62|56
1631697600000|2021-09-15 09:20:00|353.17|352.57|353.07|352.47|353.17|352.57|353.07|352.47|0
1631697900000|2021-09-15 09:25:00|352.97|352.37|353.07|352.47|353.07|352.47|352.97|352.37|1
1631698200000|2021-09-15 09:30:00|352.97|352.37|353.07|352.47|353.07|352.47|352.97|352.37|0
1631698500000|2021-09-15 09:35:00|352.97|352.37|352.97|352.37|353.07|352.47|352.97|352.37|0
1631698800000|2021-09-15 09:40:00|353.07|352.47|353.07|352.47|353.07|352.47|352.97|352.37|0
1631699100000|2021-09-15 09:45:00|353.17|352.57|353.07|352.47|353.17|352.57|353.07|352.47|0
1631699400000|2021-09-15 09:50:00|352.97|352.82|352.97|352.77|353.22|352.92|352.97|352.77|13
1631699700000|2021-09-15 09:55:00|353.02|352.82|353.02|352.82|353.02|352.87|352.97|352.82|8
1631700000000|2021-09-15 10:00:00|353.07|352.87|352.92|352.77|353.07|352.87|352.92|352.72|9
1631700300000|2021-09-15 10:05:00|352.97|352.82|352.97|352.77|353.02|352.87|352.97|352.77|32
1631700600000|2021-09-15 10:10:00|352.92|352.82|352.97|352.77|353.17|352.97|352.92|352.77|29
1631700900000|2021-09-15 10:15:00|352.92|352.82|353.02|352.82|353.07|352.92|352.92|352.77|17
1631701200000|2021-09-15 10:20:00|352.97|352.87|352.92|352.77|352.97|352.87|352.92|352.77|5
1631701500000|2021-09-15 10:25:00|352.97|352.82|352.97|352.82|352.97|352.82|352.97|352.77|0
1631701800000|2021-09-15 10:30:00|353.02|352.77|352.92|352.72|353.02|352.82|352.87|352.72|3
1631702100000|2021-09-15 10:35:00|352.87|352.77|352.92|352.77|352.97|352.82|352.87|352.77|2
1631702400000|2021-09-15 10:40:00|352.87|352.72|352.87|352.72|352.92|352.77|352.87|352.72|1
1631702700000|2021-09-15 10:45:00|352.82|352.67|352.77|352.62|352.82|352.67|352.77|352.57|7
1631703000000|2021-09-15 10:50:00|352.82|352.67|352.82|352.67|352.87|352.67|352.77|352.57|11
1631703300000|2021-09-15 10:55:00|352.77|352.62|352.72|352.57|352.82|352.62|352.67|352.52|6
1631703600000|2021-09-15 11:00:00|352.77|352.62|352.77|352.62|352.82|352.62|352.67|352.52|1
1631703900000|2021-09-15 11:05:00|352.72|352.57|352.82|352.62|352.82|352.67|352.72|352.57|0
1631704200000|2021-09-15 11:10:00|352.87|352.67|352.72|352.52|352.87|352.67|352.67|352.52|7
1631704500000|2021-09-15 11:15:00|352.67|352.57|352.72|352.52|352.77|352.57|352.67|352.52|0
1631704800000|2021-09-15 11:20:00|352.77|352.57|352.82|352.62|352.82|352.62|352.72|352.52|0
1631705100000|2021-09-15 11:25:00|352.87|352.67|352.77|352.52|352.87|352.67|352.72|352.52|1
1631705400000|2021-09-15 11:30:00|352.72|352.57|352.72|352.52|352.77|352.57|352.72|352.52|2
1631705700000|2021-09-15 11:35:00|352.67|352.47|352.62|352.42|352.67|352.47|352.57|352.42|3
1631706000000|2021-09-15 11:40:00|352.57|352.47|352.62|352.47|352.62|352.47|352.57|352.42|0
1631706300000|2021-09-15 11:45:00|352.67|352.52|352.62|352.42|352.67|352.52|352.57|352.42|1
1631706600000|2021-09-15 11:50:00|352.67|352.47|352.62|352.47|352.67|352.47|352.57|352.42|0
1631706900000|2021-09-15 11:55:00|352.57|352.42|352.62|352.42|352.62|352.47|352.57|352.42|0
1631707200000|2021-09-15 12:00:00|352.57|352.47|352.62|352.42|352.62|352.47|352.57|352.42|0
1631707500000|2021-09-15 12:05:00|352.57|352.47|352.52|352.37|352.62|352.47|352.52|352.37|9
1631707800000|2021-09-15 12:10:00|352.57|352.42|352.52|352.37|352.57|352.42|352.47|352.32|22
1631708100000|2021-09-15 12:15:00|352.47|352.32|352.62|352.47|352.62|352.47|352.47|352.32|40
1631708400000|2021-09-15 12:20:00|352.67|352.52|352.47|352.27|352.67|352.52|352.47|352.27|33
1631708700000|2021-09-15 12:25:00|352.42|352.22|352.32|352.17|352.47|352.22|352.32|352.12|59
1631709000000|2021-09-15 12:30:00|352.37|352.12|352.47|352.27|352.62|352.37|352.32|352.12|10
1631709300000|2021-09-15 12:35:00|352.52|352.32|352.47|352.27|352.52|352.37|352.42|352.22|2
1631709600000|2021-09-15 12:40:00|352.52|352.32|352.52|352.37|352.57|352.42|352.42|352.27|3
1631709900000|2021-09-15 12:45:00|352.57|352.32|352.67|352.52|352.67|352.52|352.47|352.27|9
1631710200000|2021-09-15 12:50:00|352.72|352.57|352.82|352.62|352.82|352.67|352.72|352.57|22
1631710500000|2021-09-15 12:55:00|352.77|352.57|352.77|352.57|352.82|352.62|352.72|352.52|3
1631710800000|2021-09-15 13:00:00|352.72|352.52|352.67|352.52|352.77|352.57|352.67|352.47|10
1631711100000|2021-09-15 13:05:00|352.62|352.47|352.67|352.47|352.67|352.47|352.57|352.42|6
1631711400000|2021-09-15 13:10:00|352.72|352.52|352.77|352.57|352.77|352.57|352.67|352.52|3
1631711700000|2021-09-15 13:15:00|352.72|352.52|352.62|352.47|352.77|352.57|352.62|352.47|5
1631712000000|2021-09-15 13:20:00|352.57|352.42|352.77|352.62|352.82|352.67|352.57|352.42|30
1631712300000|2021-09-15 13:25:00|352.72|352.57|352.57|352.42|352.72|352.57|352.52|352.37|32
1631712600000|2021-09-15 13:30:00|352.62|352.47|352.42|352.22|352.67|352.52|352.32|352.17|117
1631712900000|2021-09-15 13:35:00|352.37|352.27|352.37|352.17|352.47|352.32|352.27|352.12|96
1631713200000|2021-09-15 13:40:00|352.32|352.12|352.57|352.42|352.62|352.42|352.32|352.12|50
1631713500000|2021-09-15 13:45:00|352.52|352.37|353.17|353.02|353.17|353.02|352.52|352.37|83
1631713800000|2021-09-15 13:50:00|353.22|353.07|352.97|352.82|353.22|353.07|352.87|352.72|84
1631714100000|2021-09-15 13:55:00|353.02|352.77|352.92|352.72|353.12|352.97|352.82|352.67|45
1631714400000|2021-09-15 14:00:00|352.97|352.77|353.17|353.02|353.17|353.02|352.87|352.72|35
1631714700000|2021-09-15 14:05:00|353.12|352.97|352.92|352.77|353.17|352.97|352.92|352.77|77
1631715000000|2021-09-15 14:10:00|352.87|352.72|352.72|352.52|353.02|352.82|352.57|352.37|72
1631715300000|2021-09-15 14:15:00|352.67|352.47|352.82|352.67|352.87|352.72|352.52|352.37|36
1631715600000|2021-09-15 14:20:00|352.77|352.62|352.82|352.62|352.87|352.67|352.72|352.52|8
1631715900000|2021-09-15 14:25:00|352.87|352.67|352.92|352.67|352.92|352.72|352.82|352.62|28
1631716200000|2021-09-15 14:30:00|352.97|352.72|353.02|352.72|353.02|352.72|352.92|352.67|2
1631716500000|2021-09-15 14:35:00|352.97|352.87|353.02|352.82|353.12|352.97|352.97|352.82|18
1631716800000|2021-09-15 14:40:00|352.97|352.77|352.72|352.57|353.02|352.82|352.72|352.52|11
1631717100000|2021-09-15 14:45:00|352.77|352.62|352.97|352.82|353.02|352.87|352.67|352.47|34
1631717400000|2021-09-15 14:50:00|353.02|352.87|352.77|352.57|353.07|352.92|352.77|352.57|13
1631717700000|2021-09-15 14:55:00|352.72|352.62|353.02|352.82|353.02|352.82|352.72|352.57|8
1631718000000|2021-09-15 15:00:00|352.97|352.87|352.97|352.77|353.02|352.87|352.92|352.67|5
1631718300000|2021-09-15 15:05:00|352.92|352.82|352.92|352.72|352.97|352.82|352.92|352.67|4
1631718600000|2021-09-15 15:10:00|352.87|352.67|352.72|352.52|352.92|352.72|352.72|352.52|9
1631718900000|2021-09-15 15:15:00|352.67|352.57|352.67|352.52|352.82|352.67|352.67|352.52|19
1631719200000|2021-09-15 15:20:00|352.72|352.57|352.77|352.57|352.82|352.62|352.67|352.52|11
1631719500000|2021-09-15 15:25:00|352.82|352.62|352.62|352.47|352.82|352.62|352.62|352.47|9
1631719800000|2021-09-15 15:30:00|352.67|352.52|352.62|352.47|352.72|352.52|352.52|352.37|21
1631720100000|2021-09-15 15:35:00|352.57|352.42|352.62|352.42|352.72|352.52|352.52|352.37|8
1631720400000|2021-09-15 15:40:00|352.67|352.47|352.62|352.42|352.67|352.47|352.52|352.37|7
1631720700000|2021-09-15 15:45:00|352.57|352.37|352.67|352.52|352.72|352.52|352.52|352.37|17
1631721000000|2021-09-15 15:50:00|352.72|352.57|352.67|352.52|352.77|352.62|352.67|352.52|9
1631721300000|2021-09-15 15:55:00|352.72|352.57|352.72|352.57|352.77|352.62|352.67|352.52|32
1631721600000|2021-09-15 16:00:00|352.77|352.47|352.77|352.57|352.77|352.62|352.62|352.47|11
1631721900000|2021-09-15 16:05:00|352.72|352.62|352.82|352.67|352.87|352.72|352.72|352.57|22
1631722200000|2021-09-15 16:10:00|352.87|352.72|352.77|352.62|352.87|352.72|352.77|352.62|14
1631722500000|2021-09-15 16:15:00|352.82|352.67|352.92|352.72|352.92|352.72|352.77|352.62|4
1631722800000|2021-09-15 16:20:00|352.82|352.77|352.92|352.72|352.92|352.77|352.77|352.62|15
1631723100000|2021-09-15 16:25:00|352.87|352.77|352.92|352.77|353.02|352.87|352.87|352.72|11
1631723400000|2021-09-15 16:30:00|352.97|352.82|353.02|352.87|353.02|352.87|352.92|352.77|3
1631723700000|2021-09-15 16:35:00|353.07|352.92|353.12|352.97|353.12|352.97|353.02|352.82|17
1631724000000|2021-09-15 16:40:00|353.17|353.02|353.22|353.07|353.37|353.22|353.17|353.02|47
1631724300000|2021-09-15 16:45:00|353.27|353.12|353.22|353.07|353.27|353.12|353.17|353.02|11
1631724600000|2021-09-15 16:50:00|353.27|353.12|353.22|353.02|353.27|353.12|353.17|352.97|9
1631724900000|2021-09-15 16:55:00|353.27|353.07|353.37|353.22|353.37|353.22|353.27|353.07|19
1631725200000|2021-09-15 17:00:00|353.42|353.17|353.52|353.32|353.52|353.37|353.37|353.17|44
1631725500000|2021-09-15 17:05:00|353.47|353.37|353.52|353.37|353.62|353.47|353.47|353.32|34
1631725800000|2021-09-15 17:10:00|353.57|353.42|353.67|353.52|353.67|353.52|353.52|353.37|36
1631726100000|2021-09-15 17:15:00|353.72|353.57|353.72|353.57|353.72|353.57|353.62|353.47|20
1631726400000|2021-09-15 17:20:00|353.77|353.52|353.72|353.57|353.77|353.62|353.62|353.47|15
1631726700000|2021-09-15 17:25:00|353.77|353.52|353.77|353.62|353.87|353.72|353.72|353.52|28
1631727000000|2021-09-15 17:30:00|353.82|353.67|353.92|353.77|353.92|353.77|353.82|353.62|17
1631727300000|2021-09-15 17:35:00|353.87|353.72|353.82|353.67|353.87|353.72|353.77|353.62|13
1631727600000|2021-09-15 17:40:00|353.87|353.72|353.87|353.67|353.92|353.77|353.82|353.62|18
1631727900000|2021-09-15 17:45:00|353.82|353.72|353.92|353.77|353.92|353.77|353.82|353.67|9
1631728200000|2021-09-15 17:50:00|353.87|353.72|353.87|353.72|353.92|353.77|353.82|353.67|18
1631728500000|2021-09-15 17:55:00|353.82|353.67|353.77|353.62|353.92|353.72|353.77|353.62|20
1631728800000|2021-09-15 18:00:00|353.82|353.67|353.87|353.67|353.87|353.72|353.77|353.62|25
1631729100000|2021-09-15 18:05:00|353.92|353.72|354.02|353.87|354.02|353.87|353.87|353.67|66
1631729400000|2021-09-15 18:10:00|353.97|353.82|353.92|353.72|354.02|353.87|353.92|353.72|29
1631729700000|2021-09-15 18:15:00|353.97|353.77|354.02|353.82|354.12|353.92|353.97|353.77|64
1631730000000|2021-09-15 18:20:00|354.07|353.87|354.12|353.92|354.12|353.92|354.02|353.82|4
1631730300000|2021-09-15 18:25:00|354.22|353.97|354.12|353.92|354.22|354.02|354.07|353.92|15
1631730600000|2021-09-15 18:30:00|354.17|353.97|354.27|354.12|354.27|354.12|354.12|353.97|10
1631730900000|2021-09-15 18:35:00|354.22|354.07|354.27|354.07|354.27|354.12|354.17|354.02|30
1631731200000|2021-09-15 18:40:00|354.32|354.12|354.32|354.12|354.32|354.17|354.22|354.02|31
1631731500000|2021-09-15 18:45:00|354.37|354.17|354.47|354.27|354.47|354.27|354.37|354.12|32
1631731800000|2021-09-15 18:50:00|354.42|354.22|354.37|354.22|354.42|354.27|354.37|354.12|15
1631732100000|2021-09-15 18:55:00|354.32|354.17|354.32|354.17|354.37|354.22|354.27|354.12|10
1631732400000|2021-09-15 19:00:00|354.27|354.12|354.37|354.22|354.37|354.22|354.22|354.02|10
1631732700000|2021-09-15 19:05:00|354.32|354.17|354.37|354.22|354.37|354.22|354.27|354.12|25
1631733000000|2021-09-15 19:10:00|354.42|354.27|354.47|354.32|354.47|354.32|354.37|354.22|12
1631733300000|2021-09-15 19:15:00|354.42|354.27|354.52|354.37|354.52|354.37|354.42|354.27|14
1631733600000|2021-09-15 19:20:00|354.47|354.32|354.47|354.32|354.47|354.32|354.42|354.27|11
1631733900000|2021-09-15 19:25:00|354.52|354.37|354.57|354.37|354.57|354.42|354.47|354.32|17
1631734200000|2021-09-15 19:30:00|354.52|354.42|354.57|354.37|354.57|354.42|354.47|354.32|4
1631734500000|2021-09-15 19:35:00|354.62|354.42|354.67|354.47|354.72|354.57|354.62|354.37|49
1631734800000|2021-09-15 19:40:00|354.62|354.52|354.72|354.52|354.72|354.52|354.62|354.42|2
1631735100000|2021-09-15 19:45:00|354.67|354.47|354.67|354.52|354.72|354.57|354.62|354.42|52
1631735400000|2021-09-15 19:50:00|354.72|354.47|354.67|354.52|354.77|354.62|354.62|354.47|43
1631735700000|2021-09-15 19:55:00|354.72|354.42|354.72|354.57|354.72|354.57|354.62|354.42|24
1631736000000|2021-09-15 20:00:00|354.67|354.52|354.72|354.52|354.72|354.57|354.62|354.42|16
1631736300000|2021-09-15 20:05:00|354.67|354.57|354.72|354.57|354.77|354.57|354.67|354.57|18
1631736600000|2021-09-15 20:10:00|354.67|354.52|354.72|354.52|354.72|354.57|354.67|354.52|2
1631736900000|2021-09-15 20:15:00|354.67|354.57|354.67|354.52|354.72|354.57|354.67|354.52|1
1631737200000|2021-09-15 20:20:00|354.72|354.57|354.77|354.57|354.77|354.57|354.67|354.52|2
1631737500000|2021-09-15 20:25:00|354.72|354.62|354.77|354.57|354.77|354.62|354.72|354.57|3
1631737800000|2021-09-15 20:30:00|354.72||354.72||354.72||354.72||1
1631738100000|2021-09-15 20:35:00|354.77|354.62|354.77|354.62|354.77|354.62|354.72|354.57|2
1631738400000|2021-09-15 20:40:00|354.87||354.82||354.87||354.82||16
1631738700000|2021-09-15 20:45:00|354.77||354.77||354.82||354.77||3
1631739000000|2021-09-15 20:50:00|354.82||354.77||354.82||354.77||2
1631739300000|2021-09-15 20:55:00|354.82|354.67|354.72|354.57|354.82|354.67|354.72|354.57|5
1631739600000|2021-09-15 21:00:00|354.77|354.52|354.77|354.12|354.77|354.52|354.72|354.12|0
1631739900000|2021-09-15 21:05:00|354.72||354.82||354.82||354.72||0
1631740200000|2021-09-15 21:10:00|354.77|354.17|354.77|354.17|354.77|354.17|354.77|354.17|0
1631740800000|2021-09-15 21:20:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631741100000|2021-09-15 21:25:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631743800000|2021-09-15 22:10:00|354.87|354.27|354.87|354.27|354.87|354.27|354.87|354.27|0
1631744100000|2021-09-15 22:15:00|354.77|354.17|354.77|354.17|354.77|354.17|354.77|354.17|0
1631744400000|2021-09-15 22:20:00|354.87|354.27|354.77|354.17|354.87|354.27|354.77|354.17|0
1631745000000|2021-09-15 22:30:00|354.87|354.27|354.77|354.17|354.87|354.27|354.77|354.17|0
1631745900000|2021-09-15 22:45:00|354.87|354.27|354.77|354.17|354.87|354.27|354.77|354.17|0
1631746500000|2021-09-15 22:55:00|354.87|354.27|354.77|354.17|354.87|354.27|354.77|354.17|0
1631746800000|2021-09-15 23:00:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631747100000|2021-09-15 23:05:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631747400000|2021-09-15 23:10:00|354.67|354.07|354.67|354.07|354.67|354.07|354.67|354.07|0
1631747700000|2021-09-15 23:15:00|354.77|354.17|354.77|354.17|354.77|354.17|354.67|354.07|0
1631748300000|2021-09-15 23:25:00|354.67|354.07|354.67|354.07|354.77|354.17|354.67|354.07|0
1631749200000|2021-09-15 23:40:00|354.77|354.17|354.77|354.17|354.77|354.17|354.77|354.17|0
1631749500000|2021-09-15 23:45:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631749800000|2021-09-15 23:50:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631750100000|2021-09-15 23:55:00|354.67|354.07|354.77|354.17|354.77|354.17|354.67|354.07|0
1631750400000|2021-09-16 00:00:00|354.67|354.07|354.67|354.07|354.77|354.17|354.57|353.97|0
1631750700000|2021-09-16 00:05:00|354.77|354.17|354.67|354.07|354.77|354.17|354.67|354.07|0
1631751300000|2021-09-16 00:15:00|354.57|353.97|354.67|354.07|354.67|354.07|354.57|353.97|0
1631751600000|2021-09-16 00:20:00|354.57|353.97|354.57|353.97|354.67|354.07|354.57|353.97|0
1631751900000|2021-09-16 00:25:00|354.67|354.07|354.57|353.97|354.67|354.07|354.57|353.97|0
1631752200000|2021-09-16 00:30:00|354.72|354.42|354.92|354.77|355.42|355.17|354.72|354.42|532
1631752500000|2021-09-16 00:35:00|354.97|354.82|355.07|354.92|355.17|355.02|354.87|354.72|289
1631752800000|2021-09-16 00:40:00|355.12|354.97|355.12|354.97|355.32|355.17|355.02|354.87|267
1631753100000|2021-09-16 00:45:00|355.07|354.92|355.32|355.17|355.37|355.22|355.02|354.87|177
1631753400000|2021-09-16 00:50:00|355.37|355.22|355.27|355.12|355.37|355.22|355.27|355.12|137
1631753700000|2021-09-16 00:55:00|355.32|355.17|354.97|354.77|355.32|355.17|354.92|354.77|207
1631754000000|2021-09-16 01:00:00|355.07|354.87|354.07|353.82|355.12|354.92|353.92|353.77|617
1631754300000|2021-09-16 01:05:00|354.17|353.87|354.62|354.47|354.77|354.62|354.17|353.87|157
1631754600000|2021-09-16 01:10:00|354.67|354.52|355.07|354.92|355.12|354.97|354.67|354.52|273
1631754900000|2021-09-16 01:15:00|355.02|354.87|355.07|354.92|355.12|354.97|354.77|354.62|248
1631755200000|2021-09-16 01:20:00|355.12|354.97|355.07|354.87|355.32|355.12|355.02|354.87|174
1631755500000|2021-09-16 01:25:00|355.02|354.92|355.12|354.97|355.22|355.07|355.02|354.87|101
1631755800000|2021-09-16 01:30:00|355.17|355.02|354.57|354.42|355.17|355.02|354.57|354.42|157
1631756100000|2021-09-16 01:35:00|354.62|354.37|354.77|354.62|354.82|354.67|354.52|354.37|130
1631756400000|2021-09-16 01:40:00|354.82|354.67|355.12|354.97|355.17|355.02|354.82|354.67|238
1631756700000|2021-09-16 01:45:00|355.17|355.02|354.52|354.37|355.17|355.02|354.52|354.37|138
1631757000000|2021-09-16 01:50:00|354.47|354.32|354.72|354.57|354.72|354.57|354.47|354.32|100
1631757300000|2021-09-16 01:55:00|354.67|354.47|354.52|354.37|354.67|354.47|354.42|354.27|94
1631757600000|2021-09-16 02:00:00|354.47|354.32|354.17|354.02|354.52|354.37|354.17|354.02|100
1631757900000|2021-09-16 02:05:00|354.22|354.07|354.33|354.18|354.33|354.18|354.22|354.07|88
1631758200000|2021-09-16 02:10:00|354.28|354.13|353.88|353.73|354.43|354.28|353.88|353.73|145
1631758500000|2021-09-16 02:15:00|353.83|353.68|353.83|353.68|353.93|353.73|353.58|353.43|183
1631758800000|2021-09-16 02:20:00|353.88|353.73|353.78|353.63|353.98|353.83|353.78|353.63|119
1631759100000|2021-09-16 02:25:00|353.83|353.68|353.78|353.63|353.83|353.68|353.63|353.48|107
1631759400000|2021-09-16 02:30:00|353.83|353.68|353.88|353.73|353.88|353.73|353.68|353.53|68
1631759700000|2021-09-16 02:35:00|353.93|353.78|354.03|353.88|354.03|353.88|353.88|353.73|56
1631760000000|2021-09-16 02:40:00|354.08|353.93|354.43|354.28|354.43|354.28|354.08|353.93|167
1631760300000|2021-09-16 02:45:00|354.48|354.33|354.68|354.53|354.73|354.58|354.38|354.23|127
1631760600000|2021-09-16 02:50:00|354.63|354.48|354.78|354.63|354.83|354.68|354.63|354.48|157
1631760900000|2021-09-16 02:55:00|354.83|354.68|354.63|354.48|354.83|354.68|354.53|354.38|130
1631761200000|2021-09-16 03:00:00|354.68|354.53|354.68|354.53|354.78|354.58|354.58|354.38|130
1631761500000|2021-09-16 03:05:00|354.73|354.58|354.88|354.73|354.88|354.73|354.68|354.53|91
1631761800000|2021-09-16 03:10:00|354.83|354.68|354.83|354.68|354.83|354.68|354.68|354.53|129
1631762100000|2021-09-16 03:15:00|354.78|354.63|354.88|354.73|354.88|354.73|354.78|354.63|102
1631762400000|2021-09-16 03:20:00|354.93|354.78|354.78|354.63|355.03|354.88|354.78|354.63|189
1631762700000|2021-09-16 03:25:00|354.83|354.68|354.68|354.53|354.93|354.78|354.68|354.53|93
1631763000000|2021-09-16 03:30:00|354.63|354.48|354.63|354.43|354.78|354.58|354.53|354.38|120
1631763300000|2021-09-16 03:35:00|354.68|354.48|354.58|354.43|354.73|354.58|354.53|354.38|107
1631763600000|2021-09-16 03:40:00|354.53|354.38|354.58|354.43|354.63|354.48|354.48|354.33|118
1631763900000|2021-09-16 03:45:00|354.63|354.48|354.58|354.43|354.63|354.48|354.53|354.38|96
1631764200000|2021-09-16 03:50:00|354.63|354.48|354.58|354.43|354.63|354.48|354.48|354.33|102
1631764500000|2021-09-16 03:55:00|354.53|354.38|354.43|354.28|354.53|354.38|354.43|354.28|69
1631764800000|2021-09-16 04:00:00|354.48|354.33|354.53|354.38|354.58|354.43|354.48|354.33|78
1631765100000|2021-09-16 04:05:00|354.48|354.33|354.38|354.23|354.48|354.33|354.33|354.18|72
1631765400000|2021-09-16 04:10:00|354.33|354.18|354.43|354.28|354.48|354.33|354.33|354.18|51
1631765700000|2021-09-16 04:15:00|354.38|354.23|354.48|354.33|354.53|354.38|354.38|354.23|34
1631766000000|2021-09-16 04:20:00|354.53|354.38|354.48|354.33|354.53|354.38|354.38|354.23|53
1631766300000|2021-09-16 04:25:00|354.53|354.38|354.48|354.33|354.58|354.43|354.48|354.33|61
1631766600000|2021-09-16 04:30:00|354.53|354.28|354.58|354.43|354.58|354.43|354.48|354.28|24
1631766900000|2021-09-16 04:35:00|354.63|354.48|354.58|354.43|354.68|354.53|354.58|354.43|44
1631767200000|2021-09-16 04:40:00|354.63|354.48|354.68|354.53|354.73|354.58|354.63|354.48|68
1631767500000|2021-09-16 04:45:00|354.73|354.58|354.88|354.73|354.93|354.78|354.73|354.58|135
1631767800000|2021-09-16 04:50:00|354.83|354.68|354.78|354.63|354.83|354.73|354.78|354.63|25
1631768100000|2021-09-16 04:55:00|354.83|354.68|354.78|354.63|354.88|354.73|354.73|354.58|39
1631768400000|2021-09-16 05:00:00|354.73|354.58|354.68|354.53|354.78|354.63|354.53|354.38|134
1631768700000|2021-09-16 05:05:00|354.73|354.58|354.78|354.63|354.98|354.83|354.68|354.53|166
1631769000000|2021-09-16 05:10:00|354.83|354.68|354.78|354.63|354.83|354.68|354.63|354.48|59
1631769300000|2021-09-16 05:15:00|354.73|354.58|354.78|354.63|354.88|354.73|354.73|354.58|67
1631769600000|2021-09-16 05:20:00|354.83|354.68|354.53|354.38|354.88|354.68|354.48|354.33|85
1631769900000|2021-09-16 05:25:00|354.48|354.33|354.63|354.48|354.63|354.48|354.48|354.33|50
1631770200000|2021-09-16 05:30:00|354.68|354.53|354.33|354.18|354.73|354.53|354.33|354.18|79
1631770500000|2021-09-16 05:35:00|354.38|354.23|354.38|354.18|354.48|354.28|354.28|354.13|105
1631770800000|2021-09-16 05:40:00|354.33|354.23|354.33|354.18|354.43|354.28|354.33|354.18|60
1631771100000|2021-09-16 05:45:00|354.38|354.23|354.28|354.13|354.38|354.23|354.23|354.08|63
1631771400000|2021-09-16 05:50:00|354.23|354.08|353.93|353.78|354.38|354.23|353.88|353.73|170
1631771700000|2021-09-16 05:55:00|353.88|353.73|353.83|353.68|353.93|353.78|353.78|353.58|71
1631772000000|2021-09-16 06:00:00|353.78|353.63|354.03|353.83|354.13|353.98|353.78|353.58|137
1631772300000|2021-09-16 06:05:00|354.08|353.88|354.18|354.03|354.28|354.13|354.03|353.83|70
1631772600000|2021-09-16 06:10:00|354.23|354.08|353.73|353.58|354.23|354.08|353.73|353.58|105
1631772900000|2021-09-16 06:15:00|353.68|353.53|353.48|353.33|353.73|353.58|353.43|353.28|205
1631773200000|2021-09-16 06:20:00|353.43|353.28|353.43|353.28|353.53|353.38|353.33|353.18|340
1631773500000|2021-09-16 06:25:00|353.38|353.23|353.68|353.48|353.78|353.58|353.38|353.23|177
1631773800000|2021-09-16 06:30:00|353.63|353.53|353.68|353.53|353.68|353.53|353.58|353.43|63
1631774100000|2021-09-16 06:35:00|353.73|353.58|353.88|353.73|353.93|353.73|353.68|353.53|52
1631774400000|2021-09-16 06:40:00|353.83|353.68|353.88|353.73|353.93|353.73|353.73|353.53|55
1631774700000|2021-09-16 06:45:00|353.83|353.68|353.63|353.48|353.83|353.68|353.63|353.43|49
1631775000000|2021-09-16 06:50:00|353.68|353.53|353.68|353.53|353.68|353.53|353.63|353.48|31
1631775300000|2021-09-16 06:55:00|353.63|353.48|353.68|353.53|353.68|353.53|353.63|353.48|58
1631775600000|2021-09-16 07:00:00|353.73|353.58|353.63|353.48|353.78|353.63|353.53|353.38|135
1631775900000|2021-09-16 07:05:00|353.58|353.43|353.68|353.53|353.78|353.58|353.58|353.43|124
1631776200000|2021-09-16 07:10:00|353.73|353.58|353.93|353.78|353.93|353.78|353.68|353.48|107
1631776500000|2021-09-16 07:15:00|353.98|353.83|354.43|354.28|354.43|354.28|353.93|353.78|184
1631776800000|2021-09-16 07:20:00|354.33|354.18|354.83|354.68|354.83|354.68|354.33|354.18|236
1631777100000|2021-09-16 07:25:00|354.88|354.73|354.83|354.68|354.93|354.78|354.83|354.68|163
1631777400000|2021-09-16 07:30:00|354.88|354.73|354.88|354.73|355.08|354.93|354.88|354.73|297
1631777700000|2021-09-16 07:35:00|354.93|354.78|354.73|354.58|354.98|354.83|354.63|354.48|95
1631778000000|2021-09-16 07:40:00|354.78|354.53|354.68|354.48|354.83|354.68|354.68|354.48|83
1631778300000|2021-09-16 07:45:00|354.63|354.53|354.58|354.43|354.78|354.58|354.58|354.43|76
1631778600000|2021-09-16 07:50:00|354.63|354.48|354.33|354.18|354.63|354.48|354.33|354.18|104
1631778900000|2021-09-16 07:55:00|354.38|354.23|354.58|354.43|354.63|354.48|354.38|354.18|75
1631779200000|2021-09-16 08:00:00|354.63|354.48|354.48|354.33|354.63|354.48|354.43|354.28|90
1631779500000|2021-09-16 08:05:00|354.53|354.38|354.48|354.33|354.63|354.43|354.38|354.23|78
1631779800000|2021-09-16 08:10:00|354.53|354.38|354.48|354.28|354.53|354.38|354.43|354.28|66
1631780100000|2021-09-16 08:15:00|354.53|354.33|354.68|354.48|354.68|354.53|354.43|354.28|79
1631780400000|2021-09-16 08:20:00|354.63|354.53|354.53|354.38|354.63|354.53|354.53|354.38|47
1631780700000|2021-09-16 08:25:00|354.48|354.33|354.68|354.53|354.68|354.53|354.48|354.33|87
1631781000000|2021-09-16 08:30:00|354.63|354.48|354.58|354.43|354.68|354.53|354.58|354.43|84
1631781300000|2021-09-16 08:35:00|354.63|354.48|354.53|354.38|354.63|354.48|354.48|354.33|125
1631781600000|2021-09-16 08:40:00|354.48|354.33|354.63|354.43|354.63|354.48|354.48|354.33|67
1631781900000|2021-09-16 08:45:00|354.58|354.48|354.48|354.33|354.68|354.53|354.48|354.33|131
1631782200000|2021-09-16 08:50:00|354.43|354.28|354.48|354.33|354.58|354.43|354.38|354.23|86
1631782500000|2021-09-16 08:55:00|354.53|354.38|354.73|354.53|354.83|354.68|354.48|354.33|278
1631782800000|2021-09-16 09:00:00|354.68|354.48|354.38|354.23|354.68|354.48|354.23|354.08|318
1631783100000|2021-09-16 09:05:00|354.33|354.18|354.18|354.03|354.33|354.18|354.03|353.88|268
1631783400000|2021-09-16 09:10:00|354.23|353.98|354.23|354.08|354.38|354.23|354.18|353.98|25
1631783700000|2021-09-16 09:15:00|354.18|354.03|354.33|354.03|354.33|354.08|354.18|353.98|21
1631784000000|2021-09-16 09:20:00|354.48|353.88|354.48|353.88|354.48|353.88|354.38|353.78|0
1631784300000|2021-09-16 09:25:00|||||||||2
1631784600000|2021-09-16 09:30:00|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1631784900000|2021-09-16 09:35:00|354.28|353.68|354.28|353.68|354.38|353.78|354.28|353.68|0
1631785200000|2021-09-16 09:40:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1631785500000|2021-09-16 09:45:00|354.18|353.58|354.18|353.58|354.18|353.58|354.18|353.58|0
1631785800000|2021-09-16 09:50:00|354.08|353.88|353.98|353.78|354.18|353.98|353.93|353.73|25
1631786100000|2021-09-16 09:55:00|353.93|353.73|353.93|353.73|353.98|353.83|353.88|353.73|11
1631786400000|2021-09-16 10:00:00|353.88|353.78|353.93|353.73|353.93|353.78|353.83|353.68|9
1631786700000|2021-09-16 10:05:00|353.88|353.78|353.73|353.58|353.88|353.78|353.68|353.53|43
1631787000000|2021-09-16 10:10:00|353.68|353.53|353.63|353.48|353.73|353.58|353.63|353.48|68
1631787300000|2021-09-16 10:15:00|353.68|353.53|353.73|353.58|353.78|353.63|353.63|353.48|60
1631787600000|2021-09-16 10:20:00|353.68|353.53|353.48|353.33|353.73|353.58|353.48|353.33|55
1631787900000|2021-09-16 10:25:00|353.43|353.28|353.38|353.23|353.53|353.33|353.33|353.18|80
1631788200000|2021-09-16 10:30:00|353.43|353.28|353.33|353.18|353.48|353.33|353.33|353.18|54
1631788500000|2021-09-16 10:35:00|353.38|353.23|353.33|353.18|353.43|353.28|353.28|353.13|54
1631788800000|2021-09-16 10:40:00|353.28|353.13|353.38|353.18|353.38|353.23|353.23|353.03|58
1631789100000|2021-09-16 10:45:00|353.43|353.23|353.33|353.18|353.43|353.28|353.28|353.13|39
1631789400000|2021-09-16 10:50:00|353.28|353.13|353.28|353.13|353.38|353.18|353.23|353.08|54
1631789700000|2021-09-16 10:55:00|353.33|353.18|353.38|353.23|353.38|353.23|353.23|353.08|59
1631790000000|2021-09-16 11:00:00|353.43|353.28|353.48|353.33|353.53|353.38|353.38|353.23|55
1631790300000|2021-09-16 11:05:00|353.53|353.38|353.48|353.33|353.58|353.43|353.43|353.28|51
1631790600000|2021-09-16 11:10:00|353.43|353.28|353.48|353.28|353.53|353.38|353.43|353.28|56
1631790900000|2021-09-16 11:15:00|353.53|353.33|353.48|353.33|353.58|353.43|353.48|353.28|52
1631791200000|2021-09-16 11:20:00|353.43|353.28|353.33|353.18|353.53|353.33|353.33|353.18|46
1631791500000|2021-09-16 11:25:00|353.38|353.23|353.38|353.18|353.38|353.23|353.28|353.13|55
1631791800000|2021-09-16 11:30:00|353.33|353.13|353.33|353.18|353.38|353.23|353.23|353.08|61
1631792100000|2021-09-16 11:35:00|353.28|353.13|353.28|353.13|353.33|353.18|353.18|353.03|47
1631792400000|2021-09-16 11:40:00|353.23|353.08|353.18|353.03|353.28|353.13|353.18|353.03|70
1631792700000|2021-09-16 11:45:00|353.23|353.08|353.13|352.98|353.23|353.08|353.03|352.88|71
1631793000000|2021-09-16 11:50:00|353.08|352.93|353.08|352.93|353.08|352.93|353.03|352.83|50
1631793300000|2021-09-16 11:55:00|353.03|352.88|353.08|352.93|353.18|353.03|352.98|352.83|54
1631793600000|2021-09-16 12:00:00|353.13|352.88|353.13|352.93|353.23|353.08|353.03|352.88|14
1631793900000|2021-09-16 12:05:00|353.08|352.98|353.08|352.93|353.13|352.98|353.03|352.88|36
1631794200000|2021-09-16 12:10:00|353.13|352.98|353.18|353.03|353.18|353.03|353.08|352.93|7
1631794500000|2021-09-16 12:15:00|353.23|352.98|353.18|353.03|353.23|353.03|353.13|352.98|0
1631794800000|2021-09-16 12:20:00|353.23|352.98|353.13|352.93|353.28|353.13|353.08|352.93|4
1631795100000|2021-09-16 12:25:00|353.08|352.98|353.13|352.93|353.23|352.98|352.98|352.78|29
1631795400000|2021-09-16 12:30:00|353.08|352.88|353.23|353.03|353.33|353.18|353.08|352.88|21
1631795700000|2021-09-16 12:35:00|353.28|353.08|353.33|353.13|353.38|353.23|353.18|352.98|44
1631796000000|2021-09-16 12:40:00|353.28|353.08|353.18|353.03|353.33|353.08|353.18|352.98|13
1631796300000|2021-09-16 12:45:00|353.23|353.08|353.23|353.08|353.28|353.13|353.18|352.98|12
1631796600000|2021-09-16 12:50:00|353.28|353.03|353.28|353.13|353.38|353.23|353.23|353.03|13
1631796900000|2021-09-16 12:55:00|353.33|353.18|353.48|353.33|353.48|353.33|353.28|353.13|10
1631797200000|2021-09-16 13:00:00|353.53|353.38|353.48|353.28|353.53|353.38|353.43|353.28|15
1631797500000|2021-09-16 13:05:00|353.43|353.33|353.43|353.28|353.48|353.33|353.38|353.23|6
1631797800000|2021-09-16 13:10:00|353.38|353.23|353.38|353.23|353.43|353.28|353.28|353.08|18
1631798100000|2021-09-16 13:15:00|353.43|353.28|353.48|353.33|353.48|353.33|353.38|353.23|11
1631798400000|2021-09-16 13:20:00|353.43|353.28|353.43|353.23|353.53|353.38|353.38|353.23|10
1631798700000|2021-09-16 13:25:00|353.38|353.28|353.43|353.28|353.48|353.33|353.33|353.18|23
1631799000000|2021-09-16 13:30:00|353.48|353.23|353.58|353.43|353.68|353.48|353.33|353.18|73
1631799300000|2021-09-16 13:35:00|353.63|353.38|353.63|353.48|353.68|353.48|353.43|353.28|86
1631799600000|2021-09-16 13:40:00|353.58|353.43|353.33|353.13|353.58|353.43|353.23|353.08|147
1631799900000|2021-09-16 13:45:00|353.38|353.18|353.18|353.03|353.38|353.18|353.03|352.88|59
1631800200000|2021-09-16 13:50:00|353.13|352.98|352.98|352.83|353.33|353.13|352.93|352.78|85
1631800500000|2021-09-16 13:55:00|353.03|352.78|353.18|352.98|353.23|353.03|352.93|352.78|40
1631800800000|2021-09-16 14:00:00|353.13|352.93|353.13|352.93|353.23|353.08|353.08|352.88|48
1631801100000|2021-09-16 14:05:00|353.18|352.98|353.43|353.28|353.48|353.33|353.13|352.98|43
1631801400000|2021-09-16 14:10:00|353.38|353.23|353.23|353.08|353.43|353.23|353.23|353.08|24
1631801700000|2021-09-16 14:15:00|353.28|353.13|353.23|353.03|353.33|353.18|353.13|352.98|66
1631802000000|2021-09-16 14:20:00|353.18|353.08|353.38|353.18|353.43|353.28|353.18|353.03|34
1631802300000|2021-09-16 14:25:00|353.33|353.13|353.48|353.33|353.53|353.33|353.28|353.13|15
1631802600000|2021-09-16 14:30:00|353.53|353.28|353.58|353.43|353.58|353.43|353.33|353.18|19
1631802900000|2021-09-16 14:35:00|353.53|353.38|353.78|353.58|353.83|353.68|353.43|353.28|52
1631803200000|2021-09-16 14:40:00|353.73|353.53|353.73|353.58|353.73|353.58|353.58|353.33|20
1631803500000|2021-09-16 14:45:00|353.68|353.48|353.73|353.58|353.83|353.68|353.68|353.48|22
1631803800000|2021-09-16 14:50:00|353.68|353.53|353.43|353.23|353.73|353.58|353.43|353.23|58
1631804100000|2021-09-16 14:55:00|353.48|353.28|353.78|353.58|353.78|353.63|353.43|353.23|275
1631804400000|2021-09-16 15:00:00|353.73|353.63|353.73|353.58|353.83|353.68|353.63|353.48|48
1631804700000|2021-09-16 15:05:00|353.78|353.53|353.78|353.58|353.83|353.68|353.73|353.53|61
1631805000000|2021-09-16 15:10:00|353.73|353.63|353.73|353.58|353.83|353.68|353.73|353.58|41
1631805300000|2021-09-16 15:15:00|353.78|353.53|353.73|353.58|353.78|353.63|353.68|353.48|68
1631805600000|2021-09-16 15:20:00|353.78|353.53|353.68|353.53|353.78|353.58|353.63|353.48|22
1631805900000|2021-09-16 15:25:00|353.73|353.58|353.73|353.58|353.78|353.63|353.68|353.53|31
1631806200000|2021-09-16 15:30:00|353.78|353.63|353.78|353.63|353.88|353.73|353.68|353.53|40
1631806500000|2021-09-16 15:35:00|353.73|353.58|353.78|353.63|353.83|353.68|353.68|353.53|23
1631806800000|2021-09-16 15:40:00|353.83|353.68|353.73|353.53|353.88|353.73|353.73|353.53|20
1631807100000|2021-09-16 15:45:00|353.68|353.58|353.78|353.63|353.83|353.68|353.68|353.53|23
1631807400000|2021-09-16 15:50:00|353.83|353.58|353.88|353.73|353.93|353.78|353.78|353.58|15
1631807700000|2021-09-16 15:55:00|353.83|353.68|353.88|353.73|353.93|353.73|353.73|353.58|24
1631808000000|2021-09-16 16:00:00|353.93|353.78|353.78|353.58|353.93|353.78|353.78|353.58|26
1631808300000|2021-09-16 16:05:00|353.83|353.63|353.93|353.78|353.93|353.78|353.78|353.63|8
1631808600000|2021-09-16 16:10:00|353.88|353.73|353.98|353.78|353.98|353.83|353.83|353.68|18
1631808900000|2021-09-16 16:15:00|353.93|353.83|354.18|354.03|354.23|354.08|353.93|353.78|31
1631809200000|2021-09-16 16:20:00|354.13|353.98|354.23|354.03|354.23|354.03|354.03|353.83|21
1631809500000|2021-09-16 16:25:00|354.18|354.08|353.98|353.83|354.23|354.08|353.98|353.83|21
1631809800000|2021-09-16 16:30:00|354.03|353.88|354.08|353.93|354.23|354.03|354.03|353.88|18
1631810100000|2021-09-16 16:35:00|354.18|353.98|354.18|354.03|354.23|354.08|354.08|353.93|20
1631810400000|2021-09-16 16:40:00|354.23|353.98|354.28|354.13|354.28|354.13|354.13|353.93|23
1631810700000|2021-09-16 16:45:00|354.33|354.18|354.18|353.98|354.33|354.18|354.18|353.98|17
1631811000000|2021-09-16 16:50:00|354.13|354.03|354.03|353.88|354.18|354.03|354.03|353.88|16
1631811300000|2021-09-16 16:55:00|354.08|353.93|354.23|354.03|354.23|354.08|354.08|353.93|13
1631811600000|2021-09-16 17:00:00|354.18|353.93|354.18|353.98|354.23|354.03|354.08|353.93|22
1631811900000|2021-09-16 17:05:00|354.23|354.03|354.23|354.08|354.33|354.13|354.08|353.93|39
1631812200000|2021-09-16 17:10:00|354.28|354.03|354.33|354.18|354.33|354.18|354.18|354.03|12
1631812500000|2021-09-16 17:15:00|354.28|354.13|354.33|354.18|354.33|354.18|354.23|354.08|17
1631812800000|2021-09-16 17:20:00|354.38|354.23|354.38|354.23|354.43|354.28|354.38|354.18|22
1631813100000|2021-09-16 17:25:00|354.43|354.28|354.38|354.23|354.43|354.28|354.28|354.13|18
1631813400000|2021-09-16 17:30:00|354.33|354.18|354.33|354.18|354.38|354.23|354.28|354.08|19
1631813700000|2021-09-16 17:35:00|354.28|354.13|354.23|354.08|354.33|354.13|354.18|354.03|20
1631814000000|2021-09-16 17:40:00|354.28|354.03|354.28|354.08|354.33|354.18|354.23|354.03|15
1631814300000|2021-09-16 17:45:00|354.23|354.13|354.33|354.13|354.38|354.18|354.23|354.08|18
1631814600000|2021-09-16 17:50:00|354.38|354.18|354.58|354.43|354.63|354.48|354.33|354.13|64
1631814900000|2021-09-16 17:55:00|354.53|354.38|354.53|354.38|354.63|354.48|354.53|354.38|15
1631815200000|2021-09-16 18:00:00|354.58|354.43|354.48|354.33|354.63|354.43|354.48|354.33|11
1631815500000|2021-09-16 18:05:00|354.53|354.38|354.58|354.43|354.63|354.43|354.43|354.28|18
1631815800000|2021-09-16 18:10:00|354.63|354.48|354.73|354.58|354.78|354.63|354.63|354.43|40
1631816100000|2021-09-16 18:15:00|354.78|354.63|354.73|354.58|354.78|354.63|354.73|354.58|26
1631816400000|2021-09-16 18:20:00|354.78|354.63|354.78|354.63|354.78|354.63|354.73|354.58|22
1631816700000|2021-09-16 18:25:00|354.83|354.68|354.73|354.58|354.83|354.68|354.63|354.48|62
1631817000000|2021-09-16 18:30:00|354.78|354.53|354.78|354.63|354.83|354.63|354.73|354.53|14
1631817300000|2021-09-16 18:35:00|354.83|354.68|354.73|354.58|354.83|354.68|354.73|354.58|15
1631817600000|2021-09-16 18:40:00|354.78|354.53|354.68|354.53|354.78|354.63|354.68|354.53|15
1631817900000|2021-09-16 18:45:00|354.73|354.58|354.73|354.58|354.83|354.63|354.63|354.43|26
1631818200000|2021-09-16 18:50:00|354.68|354.53|354.83|354.68|354.83|354.68|354.68|354.48|11
1631818500000|2021-09-16 18:55:00|354.88|354.63|354.93|354.73|354.93|354.78|354.83|354.63|22
1631818800000|2021-09-16 19:00:00|354.88|354.68|354.88|354.73|354.88|354.73|354.78|354.63|7
1631819100000|2021-09-16 19:05:00|354.93|354.78|354.98|354.83|354.98|354.83|354.93|354.73|20
1631819400000|2021-09-16 19:10:00|355.03|354.88|354.98|354.78|355.03|354.88|354.93|354.78|22
1631819700000|2021-09-16 19:15:00|354.93|354.83|354.78|354.63|354.93|354.83|354.73|354.58|18
1631820000000|2021-09-16 19:20:00|354.83|354.68|354.73|354.58|354.83|354.68|354.68|354.53|15
1631820300000|2021-09-16 19:25:00|354.68|354.53|354.63|354.48|354.78|354.63|354.58|354.43|15
1631820600000|2021-09-16 19:30:00|354.68|354.53|354.73|354.58|354.78|354.63|354.68|354.53|12
1631820900000|2021-09-16 19:35:00|354.68|354.53|354.73|354.58|354.78|354.58|354.63|354.48|16
1631821200000|2021-09-16 19:40:00|354.78|354.53|354.68|354.53|354.78|354.63|354.68|354.48|13
1631821500000|2021-09-16 19:45:00|354.73|354.58|354.68|354.53|354.78|354.63|354.68|354.53|13
1631821800000|2021-09-16 19:50:00|354.73|354.58|354.73|354.58|354.78|354.58|354.68|354.53|24
1631822100000|2021-09-16 19:55:00|354.78|354.53|354.78|354.58|354.78|354.63|354.68|354.48|68
1631822400000|2021-09-16 20:00:00|354.73|354.53|354.68|354.48|354.73|354.58|354.63|354.43|0
1631822700000|2021-09-16 20:05:00|354.73|354.43|354.68|354.43|354.73|354.48|354.68|354.43|5
1631823000000|2021-09-16 20:10:00|354.63|354.48|354.68|354.48|354.73|354.53|354.63|354.43|1
1631823300000|2021-09-16 20:15:00|354.73|354.53|354.73|354.48|354.73|354.53|354.68|354.48|0
1631823600000|2021-09-16 20:20:00|354.68|354.43|354.68|354.43|354.68|354.43|354.68|354.43|0
1631824500000|2021-09-16 20:35:00|354.73|354.38|354.68|354.38|354.73|354.38|354.68|354.38|0
1631824800000|2021-09-16 20:40:00|354.48|354.33|354.48|354.13|354.68|354.38|354.43|354.13|8
1631825100000|2021-09-16 20:45:00|354.63|354.18|354.73|354.33|354.78|354.48|354.63|354.18|0
1631825400000|2021-09-16 20:50:00|354.68|354.28|354.73|354.33|354.73|354.38|354.63|354.28|0
1631825700000|2021-09-16 20:55:00|354.68|354.28|354.63|354.18|354.68|354.33|354.63|354.18|6
1631826000000|2021-09-16 21:00:00|354.68|354.13|354.73|354.03|354.83|354.13|354.53|354.03|0
1631826300000|2021-09-16 21:05:00|354.78|354.08|354.78|354.08|354.88|354.08|354.78|354.08|0
1631826600000|2021-09-16 21:10:00|354.73|353.98|354.68|354.08|354.73|354.08|354.58|353.98|0
1631829600000|2021-09-16 22:00:00|354.78|354.18|354.68|354.08|354.78|354.18|354.68|354.08|0
1631830200000|2021-09-16 22:10:00|354.78|354.18|354.68|354.08|354.78|354.18|354.68|354.08|0
1631830500000|2021-09-16 22:15:00|354.78|354.18|354.78|354.18|354.78|354.18|354.68|354.08|0
1631835600000|2021-09-16 23:40:00|354.68|354.08|354.58|353.98|354.68|354.08|354.58|353.98|0
1631835900000|2021-09-16 23:45:00|354.48|353.88|354.48|353.88|354.48|353.88|354.48|353.88|0
1631836500000|2021-09-16 23:55:00|354.58|353.98|354.58|353.98|354.58|353.98|354.58|353.98|0
1631836800000|2021-09-17 00:00:00|354.48|353.88|354.58|353.98|354.58|353.98|354.48|353.88|0
1631837100000|2021-09-17 00:05:00|354.68|354.08|354.58|353.98|354.68|354.08|354.58|353.98|0
1631837700000|2021-09-17 00:15:00|354.48|353.88|354.48|353.88|354.58|353.98|354.48|353.88|0
1631838000000|2021-09-17 00:20:00|354.58|353.98|354.38|353.78|354.58|353.98|354.38|353.78|0
1631838300000|2021-09-17 00:25:00|354.48|353.88|354.18|353.58|354.48|353.88|354.18|353.58|0
1631838600000|2021-09-17 00:30:00|354.33|353.83|353.13|352.88|354.33|353.83|353.03|352.88|363
1631838900000|2021-09-17 00:35:00|353.08|352.93|352.73|352.58|353.23|353.03|352.73|352.58|308
1631839200000|2021-09-17 00:40:00|352.68|352.53|352.18|352.03|352.73|352.58|352.08|351.93|475
1631839500000|2021-09-17 00:45:00|352.28|352.08|352.28|352.13|352.63|352.48|352.18|352.03|427
1631839800000|2021-09-17 00:50:00|352.38|352.23|352.53|352.38|352.58|352.43|352.33|352.18|241
1631840100000|2021-09-17 00:55:00|352.48|352.33|352.68|352.53|352.83|352.68|352.28|352.13|340
1631840400000|2021-09-17 01:00:00|352.78|352.58|353.53|353.33|353.73|353.58|352.68|352.53|918
1631840700000|2021-09-17 01:05:00|353.58|353.38|353.83|353.68|353.88|353.68|353.48|353.33|446
1631841000000|2021-09-17 01:10:00|353.88|353.73|354.18|354.03|354.23|354.03|353.83|353.68|279
1631841300000|2021-09-17 01:15:00|354.13|353.98|353.73|353.58|354.23|354.08|353.68|353.48|211
1631841600000|2021-09-17 01:20:00|353.68|353.53|354.33|354.18|354.33|354.18|353.68|353.53|249
1631841900000|2021-09-17 01:25:00|354.28|354.13|353.78|353.58|354.33|354.18|353.78|353.58|175
1631842200000|2021-09-17 01:30:00|353.73|353.63|353.78|353.58|353.83|353.68|353.28|353.13|310
1631842500000|2021-09-17 01:35:00|353.73|353.63|353.73|353.53|353.98|353.78|353.58|353.38|181
1631842800000|2021-09-17 01:40:00|353.68|353.58|354.18|354.03|354.18|354.03|353.68|353.53|220
1631843100000|2021-09-17 01:45:00|354.23|354.08|354.88|354.73|354.88|354.73|354.18|354.03|507
1631843400000|2021-09-17 01:50:00|354.93|354.78|354.93|354.78|355.18|354.98|354.73|354.53|389
1631843700000|2021-09-17 01:55:00|354.88|354.73|354.38|354.18|354.93|354.78|354.33|354.13|162
1631844000000|2021-09-17 02:00:00|354.33|354.23|354.48|354.33|354.78|354.63|354.33|354.18|131
1631844300000|2021-09-17 02:05:00|354.43|354.28|354.28|354.13|354.48|354.33|354.18|354.03|149
1631844600000|2021-09-17 02:10:00|354.23|354.08|354.38|354.23|354.38|354.23|354.18|354.03|78
1631844900000|2021-09-17 02:15:00|354.43|354.18|354.53|354.38|354.53|354.38|354.33|354.18|87
1631845200000|2021-09-17 02:20:00|354.58|354.33|354.78|354.58|354.93|354.78|354.53|354.33|213
1631845500000|2021-09-17 02:25:00|354.73|354.63|354.63|354.48|354.78|354.63|354.58|354.38|148
1631845800000|2021-09-17 02:30:00|354.58|354.43|354.68|354.53|354.78|354.63|354.58|354.43|147
1631846100000|2021-09-17 02:35:00|354.73|354.48|354.93|354.73|354.98|354.83|354.68|354.48|157
1631846400000|2021-09-17 02:40:00|354.88|354.68|354.88|354.73|354.93|354.78|354.78|354.58|97
1631846700000|2021-09-17 02:45:00|354.93|354.78|354.78|354.63|354.98|354.83|354.78|354.63|190
1631847000000|2021-09-17 02:50:00|354.73|354.58|354.68|354.53|354.73|354.58|354.58|354.43|99
1631847300000|2021-09-17 02:55:00|354.63|354.48|354.68|354.53|354.73|354.53|354.58|354.43|67
1631847600000|2021-09-17 03:00:00|354.63|354.48|354.53|354.38|354.63|354.48|354.48|354.33|114
1631847900000|2021-09-17 03:05:00|354.58|354.43|354.48|354.33|354.63|354.48|354.48|354.33|103
1631848200000|2021-09-17 03:10:00|354.43|354.28|355.23|355.08|355.28|355.13|354.38|354.23|414
1631848500000|2021-09-17 03:15:00|355.18|355.03|355.28|355.13|355.48|355.33|355.18|355.03|453
1631848800000|2021-09-17 03:20:00|355.33|355.08|355.03|354.88|355.33|355.18|355.03|354.88|104
1631849100000|2021-09-17 03:25:00|354.98|354.83|354.88|354.73|355.08|354.93|354.83|354.68|112
1631849400000|2021-09-17 03:30:00|354.83|354.68|354.58|354.43|354.83|354.73|354.58|354.38|135
1631849700000|2021-09-17 03:35:00|354.53|354.38|354.33|354.18|354.58|354.43|354.28|354.13|147
1631850000000|2021-09-17 03:40:00|354.28|354.13|354.33|354.18|354.38|354.18|354.23|354.08|88
1631850300000|2021-09-17 03:45:00|354.28|354.13|354.13|353.98|354.28|354.13|354.13|353.98|104
1631850600000|2021-09-17 03:50:00|354.08|353.93|354.03|353.88|354.08|353.93|353.98|353.83|192
1631850900000|2021-09-17 03:55:00|354.08|353.83|353.93|353.78|354.08|353.93|353.93|353.73|127
1631851200000|2021-09-17 04:00:00|353.88|353.73|353.73|353.58|353.93|353.73|353.73|353.58|132
1631851500000|2021-09-17 04:05:00|353.68|353.53|353.73|353.58|353.78|353.63|353.63|353.48|115
1631851800000|2021-09-17 04:10:00|353.68|353.53|353.83|353.68|353.98|353.83|353.68|353.53|106
1631852100000|2021-09-17 04:15:00|353.78|353.63|353.63|353.48|353.83|353.68|353.63|353.48|77
1631852400000|2021-09-17 04:20:00|353.58|353.43|353.63|353.48|353.68|353.53|353.48|353.33|143
1631852700000|2021-09-17 04:25:00|353.58|353.43|353.68|353.53|353.68|353.53|353.58|353.43|78
1631853000000|2021-09-17 04:30:00|353.73|353.58|353.68|353.53|353.73|353.58|353.63|353.48|82
1631853300000|2021-09-17 04:35:00|353.73|353.58|353.78|353.63|353.83|353.68|353.73|353.58|72
1631853600000|2021-09-17 04:40:00|353.83|353.68|353.93|353.78|353.93|353.78|353.83|353.68|64
1631853900000|2021-09-17 04:45:00|353.88|353.73|353.98|353.83|354.03|353.88|353.78|353.63|85
1631854200000|2021-09-17 04:50:00|354.03|353.88|354.03|353.88|354.03|353.88|353.93|353.78|106
1631854500000|2021-09-17 04:55:00|354.13|353.98|354.13|353.98|354.18|354.03|354.08|353.93|89
1631854800000|2021-09-17 05:00:00|354.08|353.93|354.38|354.23|354.48|354.33|354.08|353.93|370
1631855100000|2021-09-17 05:05:00|354.48|354.28|354.18|354.03|354.48|354.33|354.08|353.93|150
1631855400000|2021-09-17 05:10:00|354.23|354.08|354.23|354.08|354.28|354.13|354.13|353.98|152
1631855700000|2021-09-17 05:15:00|354.33|354.18|354.63|354.48|354.63|354.48|354.33|354.18|156
1631856000000|2021-09-17 05:20:00|354.73|354.58|354.73|354.58|354.88|354.73|354.63|354.48|213
1631856300000|2021-09-17 05:25:00|354.68|354.53|354.53|354.38|354.68|354.53|354.38|354.23|308
1631856600000|2021-09-17 05:30:00|354.63|354.43|354.68|354.53|354.88|354.68|354.58|354.43|251
1631856900000|2021-09-17 05:35:00|354.63|354.48|354.43|354.23|354.63|354.53|354.43|354.23|156
1631857200000|2021-09-17 05:40:00|354.38|354.18|354.18|354.03|354.38|354.18|354.08|353.93|202
1631857500000|2021-09-17 05:45:00|354.13|353.98|354.13|353.98|354.18|354.03|354.03|353.83|147
1631857800000|2021-09-17 05:50:00|354.18|354.03|353.88|353.73|354.18|354.03|353.88|353.68|151
1631858100000|2021-09-17 05:55:00|353.83|353.68|353.68|353.48|353.98|353.83|353.63|353.48|141
1631858400000|2021-09-17 06:00:00|353.63|353.43|353.63|353.48|353.88|353.73|353.58|353.43|344
1631858700000|2021-09-17 06:05:00|353.58|353.43|353.68|353.53|353.73|353.58|353.58|353.43|200
1631859000000|2021-09-17 06:10:00|353.73|353.58|353.88|353.73|353.88|353.73|353.58|353.43|270
1631859300000|2021-09-17 06:15:00|353.83|353.63|353.88|353.73|354.03|353.88|353.78|353.63|154
1631859600000|2021-09-17 06:20:00|353.93|353.78|353.83|353.68|353.98|353.83|353.83|353.68|105
1631859900000|2021-09-17 06:25:00|353.88|353.73|353.83|353.68|353.93|353.78|353.78|353.63|96
1631860200000|2021-09-17 06:30:00|353.78|353.63|353.83|353.68|353.93|353.78|353.78|353.63|93
1631860500000|2021-09-17 06:35:00|353.88|353.73|353.88|353.73|353.93|353.78|353.78|353.63|77
1631860800000|2021-09-17 06:40:00|353.83|353.68|353.83|353.68|353.93|353.73|353.78|353.58|58
1631861100000|2021-09-17 06:45:00|353.88|353.73|353.88|353.73|353.98|353.83|353.83|353.68|87
1631861400000|2021-09-17 06:50:00|353.93|353.78|354.03|353.88|354.08|353.88|353.93|353.73|123
1631861700000|2021-09-17 06:55:00|354.08|353.93|353.98|353.83|354.18|353.98|353.98|353.83|100
1631862000000|2021-09-17 07:00:00|354.03|353.88|354.13|353.98|354.33|354.18|353.98|353.83|377
1631862300000|2021-09-17 07:05:00|354.18|354.03|353.88|353.68|354.23|354.08|353.78|353.63|352
1631862600000|2021-09-17 07:10:00|353.93|353.73|354.28|354.08|354.48|354.33|353.93|353.73|324
1631862900000|2021-09-17 07:15:00|354.23|354.03|354.33|354.18|354.38|354.18|354.13|353.98|309
1631863200000|2021-09-17 07:20:00|354.28|354.13|354.38|354.23|354.38|354.23|354.23|354.08|170
1631863500000|2021-09-17 07:25:00|354.43|354.28|354.38|354.23|354.63|354.48|354.38|354.23|329
1631863800000|2021-09-17 07:30:00|354.33|354.18|354.58|354.43|354.63|354.48|354.33|354.18|202
1631864100000|2021-09-17 07:35:00|354.63|354.38|354.48|354.33|354.63|354.48|354.48|354.33|131
1631864400000|2021-09-17 07:40:00|354.58|354.38|354.63|354.48|354.73|354.58|354.58|354.38|261
1631864700000|2021-09-17 07:45:00|354.68|354.43|354.48|354.33|354.68|354.43|354.48|354.28|233
1631865000000|2021-09-17 07:50:00|354.58|354.43|354.53|354.38|354.63|354.43|354.48|354.33|188
1631865300000|2021-09-17 07:55:00|354.58|354.33|354.58|354.43|354.58|354.43|354.53|354.33|129
1631865600000|2021-09-17 08:00:00|354.53|354.38|354.53|354.38|354.63|354.48|354.48|354.33|172
1631865900000|2021-09-17 08:05:00|354.58|354.43|354.48|354.33|354.63|354.48|354.43|354.28|203
1631866200000|2021-09-17 08:10:00|354.53|354.38|354.58|354.43|354.63|354.48|354.48|354.33|241
1631866500000|2021-09-17 08:15:00|354.63|354.48|354.73|354.58|354.73|354.58|354.63|354.48|169
1631866800000|2021-09-17 08:20:00|354.78|354.63|354.83|354.68|354.88|354.68|354.73|354.58|242
1631867100000|2021-09-17 08:25:00|354.78|354.63|354.83|354.68|354.88|354.73|354.73|354.58|188
1631867400000|2021-09-17 08:30:00|354.88|354.73|354.98|354.83|355.08|354.88|354.88|354.73|336
1631867700000|2021-09-17 08:35:00|355.03|354.88|355.13|354.98|355.13|354.98|355.03|354.88|303
1631868000000|2021-09-17 08:40:00|355.18|355.03|355.28|355.08|355.28|355.13|355.08|354.88|510
1631868300000|2021-09-17 08:45:00|355.23|355.13|355.43|355.28|355.43|355.28|355.18|355.03|372
1631868600000|2021-09-17 08:50:00|355.38|355.23|355.58|355.43|355.58|355.43|355.38|355.23|483
1631868900000|2021-09-17 08:55:00|355.63|355.48|355.98|355.83|355.98|355.83|355.58|355.43|857
1631869200000|2021-09-17 09:00:00|356.03|355.88|356.68|356.43|357.53|357.28|355.98|355.83|2958
1631869500000|2021-09-17 09:05:00|356.63|356.33|356.58|356.43|356.98|356.83|356.28|356.13|1016
1631869800000|2021-09-17 09:10:00|356.63|356.48|356.98|356.83|356.98|356.83|356.63|356.43|628
1631870100000|2021-09-17 09:15:00|356.88|356.78|356.98|356.78|356.98|356.78|356.43|356.28|296
1631870400000|2021-09-17 09:20:00|356.88|356.38|356.88|356.28|356.98|356.38|356.88|356.28|4
1631870700000|2021-09-17 09:25:00|356.78|356.18|356.98|356.38|356.98|356.38|356.78|356.18|23
1631871000000|2021-09-17 09:30:00|356.88|356.28|356.78|356.18|356.98|356.38|356.78|356.18|0
1631871300000|2021-09-17 09:35:00|356.88|356.28|356.78|356.18|356.88|356.28|356.78|356.18|0
1631871600000|2021-09-17 09:40:00|356.68|356.08|356.58|355.98|356.78|356.18|356.58|355.98|0
1631871900000|2021-09-17 09:45:00|356.48|355.88|356.48|355.88|356.58|355.98|356.48|355.88|0
1631872200000|2021-09-17 09:50:00|356.93|356.68|356.23|356.03|356.98|356.73|356.18|355.98|94
1631872500000|2021-09-17 09:55:00|356.18|355.98|356.23|356.08|356.23|356.08|355.88|355.68|149
1631872800000|2021-09-17 10:00:00|356.18|356.03|356.08|355.93|356.23|356.03|355.98|355.83|18
1631873100000|2021-09-17 10:05:00|356.03|355.88|356.13|355.98|356.13|355.98|355.93|355.78|46
1631873400000|2021-09-17 10:10:00|356.08|355.93|356.18|355.98|356.18|356.03|355.98|355.83|13
1631873700000|2021-09-17 10:15:00|356.13|356.03|356.03|355.88|356.23|356.08|355.98|355.83|52
1631874000000|2021-09-17 10:20:00|356.08|355.83|355.78|355.63|356.08|355.88|355.73|355.58|54
1631874300000|2021-09-17 10:25:00|355.83|355.68|355.68|355.48|355.83|355.68|355.58|355.43|112
1631874600000|2021-09-17 10:30:00|355.63|355.53|355.83|355.68|355.83|355.68|355.63|355.43|30
1631874900000|2021-09-17 10:35:00|355.78|355.63|355.83|355.63|355.83|355.68|355.73|355.53|30
1631875200000|2021-09-17 10:40:00|355.78|355.68|355.68|355.48|355.83|355.68|355.63|355.48|8
1631875500000|2021-09-17 10:45:00|355.63|355.43|355.83|355.68|355.83|355.68|355.58|355.43|8
1631875800000|2021-09-17 10:50:00|355.78|355.63|355.78|355.63|355.83|355.68|355.73|355.53|8
1631876100000|2021-09-17 10:55:00|355.83|355.58|355.88|355.73|355.93|355.73|355.63|355.48|77
1631876400000|2021-09-17 11:00:00|355.83|355.68|355.93|355.73|355.93|355.73|355.68|355.53|131
1631876700000|2021-09-17 11:05:00|355.88|355.78|356.08|355.88|356.08|355.93|355.88|355.73|112
1631877000000|2021-09-17 11:10:00|356.03|355.93|356.08|355.93|356.18|356.03|356.03|355.88|54
1631877300000|2021-09-17 11:15:00|356.13|355.88|356.08|355.93|356.18|355.98|356.08|355.88|32
1631877600000|2021-09-17 11:20:00|356.13|355.98|356.08|355.93|356.13|355.98|356.08|355.93|12
1631877900000|2021-09-17 11:25:00|356.03|355.88|355.88|355.68|356.03|355.88|355.78|355.58|22
1631878200000|2021-09-17 11:30:00|355.83|355.63|355.83|355.63|355.93|355.73|355.78|355.58|5
1631878500000|2021-09-17 11:35:00|355.78|355.68|355.93|355.73|356.08|355.88|355.78|355.68|1
1631878800000|2021-09-17 11:40:00|355.98|355.78|355.88|355.68|356.03|355.83|355.83|355.68|15
1631879100000|2021-09-17 11:45:00|355.83|355.73|355.83|355.63|355.93|355.78|355.83|355.63|0
1631879400000|2021-09-17 11:50:00|355.88|355.68|355.88|355.73|355.93|355.78|355.83|355.68|1
1631879700000|2021-09-17 11:55:00|355.93|355.78|355.83|355.68|355.93|355.78|355.83|355.68|2
1631880000000|2021-09-17 12:00:00|355.88|355.73|355.98|355.78|356.03|355.83|355.88|355.73|3
1631880300000|2021-09-17 12:05:00|356.03|355.83|355.98|355.83|356.03|355.88|355.98|355.78|8
1631880600000|2021-09-17 12:10:00|356.03|355.78|356.03|355.83|356.03|355.88|355.93|355.78|20
1631880900000|2021-09-17 12:15:00|355.98|355.88|356.18|355.98|356.18|356.03|355.98|355.83|4
1631881200000|2021-09-17 12:20:00|356.23|356.03|356.08|355.88|356.23|356.08|356.08|355.88|14
1631881500000|2021-09-17 12:25:00|356.13|355.93|356.08|355.93|356.23|356.03|356.08|355.88|51
1631881800000|2021-09-17 12:30:00|356.13|355.98|356.13|355.98|356.23|356.08|356.08|355.93|29
1631882100000|2021-09-17 12:35:00|356.23|356.03|356.08|355.93|356.23|356.08|356.03|355.88|36
1631882400000|2021-09-17 12:40:00|356.03|355.88|356.03|355.88|356.13|355.93|356.03|355.88|13
1631882700000|2021-09-17 12:45:00|356.08|355.93|356.13|355.98|356.18|356.03|356.03|355.88|1
1631883000000|2021-09-17 12:50:00|356.18|356.03|356.08|355.88|356.18|356.03|356.08|355.88|10
1631883300000|2021-09-17 12:55:00|356.13|355.93|356.18|356.03|356.18|356.03|356.08|355.93|4
1631883600000|2021-09-17 13:00:00|356.23|355.98|356.23|356.08|356.23|356.08|356.18|355.98|5
1631883900000|2021-09-17 13:05:00|356.33|356.13|356.13|355.98|356.43|356.28|356.13|355.98|42
1631884200000|2021-09-17 13:10:00|356.18|356.03|356.08|355.93|356.28|356.08|356.08|355.93|3
1631884500000|2021-09-17 13:15:00|356.13|355.98|356.03|355.88|356.18|356.03|356.03|355.88|11
1631884800000|2021-09-17 13:20:00|355.98|355.83|355.98|355.83|356.08|355.93|355.98|355.83|5
1631885100000|2021-09-17 13:25:00|356.03|355.88|355.78|355.63|356.03|355.88|355.78|355.63|33
1631885400000|2021-09-17 13:30:00|355.73|355.58|355.98|355.83|356.18|356.03|355.68|355.53|46
1631885700000|2021-09-17 13:35:00|355.93|355.78|356.03|355.83|356.18|355.98|355.83|355.68|89
1631886000000|2021-09-17 13:40:00|355.98|355.78|355.93|355.73|356.08|355.88|355.83|355.63|25
1631886300000|2021-09-17 13:45:00|355.88|355.78|355.83|355.68|355.98|355.83|355.78|355.58|19
1631886600000|2021-09-17 13:50:00|355.78|355.63|355.78|355.63|355.83|355.68|355.73|355.53|111
1631886900000|2021-09-17 13:55:00|355.73|355.58|355.83|355.58|355.88|355.63|355.53|355.33|100
1631887200000|2021-09-17 14:00:00|355.78|355.53|355.53|355.38|355.88|355.68|355.53|355.33|20
1631887500000|2021-09-17 14:05:00|355.48|355.33|355.48|355.28|355.58|355.43|355.33|355.13|44
1631887800000|2021-09-17 14:10:00|355.43|355.33|355.33|355.13|355.48|355.33|355.33|355.13|34
1631888100000|2021-09-17 14:15:00|355.28|355.18|355.43|355.23|355.48|355.28|355.18|355.03|28
1631888400000|2021-09-17 14:20:00|355.38|355.28|355.23|355.08|355.43|355.28|355.23|355.08|44
1631888700000|2021-09-17 14:25:00|355.18|355.03|355.38|355.23|355.43|355.28|355.13|354.93|70
1631889000000|2021-09-17 14:30:00|355.43|355.28|355.23|355.08|355.48|355.33|355.23|355.08|108
1631889300000|2021-09-17 14:35:00|355.28|355.13|354.98|354.83|355.28|355.13|354.93|354.73|87
1631889600000|2021-09-17 14:40:00|354.93|354.78|354.98|354.83|355.08|354.93|354.88|354.73|13
1631889900000|2021-09-17 14:45:00|354.93|354.78|355.08|354.83|355.08|354.83|354.83|354.63|80
1631890200000|2021-09-17 14:50:00|355.03|354.78|355.03|354.78|355.03|354.88|354.88|354.68|14
1631890500000|2021-09-17 14:55:00|354.98|354.83|354.98|354.78|355.03|354.83|354.78|354.58|15
1631890800000|2021-09-17 15:00:00|354.93|354.73|354.83|354.63|354.98|354.73|354.73|354.58|10
1631891100000|2021-09-17 15:05:00|354.78|354.58|354.83|354.63|354.83|354.68|354.63|354.48|23
1631891400000|2021-09-17 15:10:00|354.78|354.58|355.03|354.88|355.08|354.88|354.73|354.53|42
1631891700000|2021-09-17 15:15:00|355.08|354.83|355.13|354.93|355.13|354.93|355.03|354.73|19
1631892000000|2021-09-17 15:20:00|355.08|354.98|355.38|355.18|355.48|355.33|355.08|354.98|90
1631892300000|2021-09-17 15:25:00|355.33|355.23|355.23|355.03|355.43|355.23|355.13|354.98|95
1631892600000|2021-09-17 15:30:00|355.18|355.08|355.28|355.13|355.33|355.18|354.88|354.68|126
1631892900000|2021-09-17 15:35:00|355.33|355.08|355.28|355.13|355.38|355.18|355.13|354.93|87
1631893200000|2021-09-17 15:40:00|355.23|355.08|355.28|355.08|355.33|355.13|355.18|354.98|7
1631893500000|2021-09-17 15:45:00|355.33|355.03|355.38|355.23|355.38|355.23|355.28|355.03|3
1631893800000|2021-09-17 15:50:00|355.33|355.18|355.33|354.98|355.38|355.18|355.33|354.98|6
1631894100000|2021-09-17 15:55:00|355.38|355.03|355.38|355.13|355.38|355.18|355.13|354.98|3
1631894400000|2021-09-17 16:00:00|355.33|355.18|355.38|355.18|355.38|355.23|355.33|355.08|0
1631894700000|2021-09-17 16:05:00|355.43|355.23|355.43|355.23|355.43|355.23|355.38|355.18|4
1631895000000|2021-09-17 16:10:00|355.48|355.28|355.38|355.18|355.48|355.28|355.33|355.18|4
1631895300000|2021-09-17 16:15:00|355.43|355.23|355.38|355.18|355.43|355.28|355.33|355.18|7
1631895600000|2021-09-17 16:20:00|355.33|355.23|355.78|355.58|355.78|355.58|355.33|355.18|28
1631895900000|2021-09-17 16:25:00|355.73|355.53|355.78|355.58|355.83|355.58|355.68|355.53|31
1631896200000|2021-09-17 16:30:00|355.83|355.63|356.08|355.78|356.08|355.78|355.83|355.63|31
1631896500000|2021-09-17 16:35:00|356.13|355.83|356.13|355.93|356.18|356.03|356.13|355.78|40
1631896800000|2021-09-17 16:40:00|356.18|355.88|356.03|355.78|356.18|355.88|355.98|355.68|19
1631897100000|2021-09-17 16:45:00|356.08|355.88|356.08|355.88|356.13|355.93|356.03|355.83|26
1631897400000|2021-09-17 16:50:00|356.13|355.93|356.08|355.93|356.23|356.08|356.08|355.88|25
1631897700000|2021-09-17 16:55:00|356.13|355.88|355.98|355.78|356.13|355.93|355.98|355.78|8
1631898000000|2021-09-17 17:00:00|355.93|355.83|355.88|355.73|355.98|355.83|355.83|355.63|0
1631898300000|2021-09-17 17:05:00|355.93|355.68|355.98|355.73|355.98|355.78|355.88|355.68|13
1631898600000|2021-09-17 17:10:00|356.03|355.78|356.18|355.93|356.18|355.98|355.98|355.73|52
1631898900000|2021-09-17 17:15:00|356.13|355.83|355.98|355.73|356.18|355.98|355.93|355.73|30
1631899200000|2021-09-17 17:20:00|356.03|355.78|355.93|355.73|356.03|355.78|355.88|355.68|7
1631899500000|2021-09-17 17:25:00|355.98|355.63|355.93|355.58|355.98|355.63|355.78|355.58|5
1631899800000|2021-09-17 17:30:00|355.88||355.83||355.93||355.78||3
1631900100000|2021-09-17 17:35:00|355.73||355.83||355.88||355.73||7
1631900400000|2021-09-17 17:40:00|355.88||355.83||355.88||355.83||0
1631900700000|2021-09-17 17:45:00|355.78|355.53|355.63|355.38|355.78|355.58|355.63|355.38|31
1631901000000|2021-09-17 17:50:00|355.68|355.33|355.63|355.38|355.68|355.38|355.53|355.33|7
1631901300000|2021-09-17 17:55:00|355.68|355.43|355.68|355.38|355.68|355.43|355.63|355.38|5
1631901600000|2021-09-17 18:00:00|355.63||355.63||355.68||355.63||0
1631901900000|2021-09-17 18:05:00|355.68|355.43|355.83|355.58|355.83|355.58|355.68|355.43|21
1631902200000|2021-09-17 18:10:00|355.78|355.53|355.63|355.43|355.83|355.53|355.58|355.43|14
1631902500000|2021-09-17 18:15:00|355.58|355.38|355.58|355.38|355.68|355.53|355.48|355.33|42
1631902800000|2021-09-17 18:20:00|355.63|355.48|355.68|355.53|355.68|355.53|355.58|355.43|28
1631903100000|2021-09-17 18:25:00|355.63|355.48|355.58|355.38|355.68|355.48|355.53|355.38|23
1631903400000|2021-09-17 18:30:00|355.63||355.58||355.63||355.58||2
1631903700000|2021-09-17 18:35:00|355.63|355.33|355.68|355.48|355.68|355.48|355.58|355.33|28
1631904000000|2021-09-17 18:40:00|355.63|355.53|355.78|355.58|355.83|355.68|355.63|355.48|85
1631904300000|2021-09-17 18:45:00|355.83|355.63|355.68|355.48|355.83|355.63|355.63|355.43|20
1631904600000|2021-09-17 18:50:00|355.63|355.38|355.53|355.33|355.68|355.48|355.48|355.33|26
1631904900000|2021-09-17 18:55:00|355.58|355.38|355.53|355.33|355.68|355.48|355.48|355.28|39
1631905200000|2021-09-17 19:00:00|355.58|355.38|355.63|355.48|355.68|355.53|355.58|355.33|29
1631905500000|2021-09-17 19:05:00|355.58|355.43|355.48|355.28|355.58|355.43|355.43|355.28|25
1631905800000|2021-09-17 19:10:00|355.43|355.33|355.33|355.13|355.48|355.33|355.23|355.08|36
1631906100000|2021-09-17 19:15:00|355.28|355.18|355.38|355.23|355.43|355.28|355.28|355.08|24
1631906400000|2021-09-17 19:20:00|355.43|355.28|355.38|355.23|355.48|355.33|355.38|355.23|14
1631906700000|2021-09-17 19:25:00|355.43|355.28|355.28|355.13|355.48|355.28|355.18|355.03|40
1631907000000|2021-09-17 19:30:00|355.23|355.08|355.28|355.13|355.33|355.18|355.18|355.03|24
1631907300000|2021-09-17 19:35:00|355.23|355.08|355.18|355.03|355.33|355.18|355.08|354.93|40
1631907600000|2021-09-17 19:40:00|355.23|355.08|355.23|355.08|355.28|355.13|355.13|354.93|71
1631907900000|2021-09-17 19:45:00|355.28|355.13|355.03|354.83|355.28|355.13|355.03|354.83|23
1631908200000|2021-09-17 19:50:00|355.08|354.88|355.18|355.03|355.23|355.03|354.93|354.78|41
1631908500000|2021-09-17 19:55:00|355.13|354.98|355.08|354.88|355.38|355.23|354.98|354.83|45
1631908800000|2021-09-17 20:00:00|355.03|354.93|354.93|354.73|355.08|354.93|354.83|354.63|17
1631909100000|2021-09-17 20:05:00|354.88|354.78|354.88|354.73|354.93|354.78|354.88|354.73|1
1631909400000|2021-09-17 20:10:00|354.93|354.78|354.98|354.78|354.98|354.78|354.88|354.68|3
1631909700000|2021-09-17 20:15:00|354.93|354.83|355.03|354.83|355.03|354.83|354.93|354.83|2
1631910000000|2021-09-17 20:20:00|355.08|354.88|354.98|354.83|355.08|354.88|354.98|354.83|5
1631910300000|2021-09-17 20:25:00|355.03|354.78|354.93|354.73|355.03|354.78|354.93|354.73|0
1631910600000|2021-09-17 20:30:00|354.88|354.68|354.88|354.68|354.93|354.73|354.83|354.68|0
1631910900000|2021-09-17 20:35:00|354.83|354.73|354.83|354.63|354.88|354.73|354.83|354.63|2
1631911200000|2021-09-17 20:40:00|354.88|354.68|354.93|354.68|354.98|354.73|354.83|354.63|0
1631911500000|2021-09-17 20:45:00|354.98|354.73|354.88|354.68|354.98|354.73|354.83|354.68|0
1631911800000|2021-09-17 20:50:00|354.93|354.73|354.93|354.73|354.93|354.73|354.88|354.73|0
1631912100000|2021-09-17 20:55:00|354.88|354.53|354.98|354.53|354.98|354.53|354.88|354.53|9
1632088800000|2021-09-19 22:00:00|355.38|354.78|355.28|354.68|355.48|354.88|355.18|354.58|0
1632089100000|2021-09-19 22:05:00|355.18|354.58|355.08|354.48|355.28|354.68|355.08|354.48|0
1632089400000|2021-09-19 22:10:00|355.18|354.58|355.08|354.48|355.18|354.58|354.88|354.28|0
1632089700000|2021-09-19 22:15:00|354.98|354.38|355.08|354.48|355.08|354.48|354.98|354.38|0
1632090000000|2021-09-19 22:20:00|354.98|354.38|354.98|354.38|354.98|354.38|354.88|354.28|0
1632090300000|2021-09-19 22:25:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1632090600000|2021-09-19 22:30:00|355.08|354.48|355.08|354.48|355.08|354.48|354.98|354.38|0
1632090900000|2021-09-19 22:35:00|355.18|354.58|355.18|354.58|355.18|354.58|355.18|354.58|0
1632091200000|2021-09-19 22:40:00|355.28|354.68|355.28|354.68|355.28|354.68|355.28|354.68|0
1632091500000|2021-09-19 22:45:00|355.18|354.58|355.28|354.68|355.38|354.78|355.18|354.58|0
1632091800000|2021-09-19 22:50:00|355.38|354.78|355.38|354.78|355.38|354.78|355.28|354.68|0
1632092400000|2021-09-19 23:00:00|355.28|354.68|355.28|354.68|355.38|354.78|355.28|354.68|0
1632092700000|2021-09-19 23:05:00|355.38|354.78|355.38|354.78|355.38|354.78|355.28|354.68|0
1632093300000|2021-09-19 23:15:00|355.28|354.68|355.28|354.68|355.38|354.78|355.28|354.68|0
1632093600000|2021-09-19 23:20:00|355.18|354.58|355.38|354.78|355.38|354.78|355.18|354.58|0
1632093900000|2021-09-19 23:25:00|355.48|354.88|355.48|354.88|355.48|354.88|355.38|354.78|0
1632094200000|2021-09-19 23:30:00|355.38|354.78|355.48|354.88|355.48|354.88|355.38|354.78|0
1632094500000|2021-09-19 23:35:00|355.38|354.78|355.48|354.88|355.48|354.88|355.38|354.78|0
1632094800000|2021-09-19 23:40:00|355.38|354.78|355.48|354.88|355.48|354.88|355.38|354.78|0
1632095100000|2021-09-19 23:45:00|355.38|354.78|355.48|354.88|355.48|354.88|355.38|354.78|0
1632095400000|2021-09-19 23:50:00|355.18|354.58|354.88|354.28|355.18|354.58|354.88|354.28|0
1632095700000|2021-09-19 23:55:00|354.58|353.98|354.28|353.68|354.58|353.98|354.08|353.48|0
1632096000000|2021-09-20 00:00:00|354.18|353.58|354.38|353.78|354.38|353.78|354.18|353.58|0
1632096300000|2021-09-20 00:05:00|354.28|353.68|354.28|353.68|354.38|353.78|354.28|353.68|0
1632096900000|2021-09-20 00:15:00|354.38|353.78|354.38|353.78|354.38|353.78|354.28|353.68|0
1632097200000|2021-09-20 00:20:00|354.28|353.68|354.28|353.68|354.38|353.78|354.18|353.58|0
1632097500000|2021-09-20 00:25:00|354.38|353.78|354.58|353.98|354.58|353.98|354.38|353.78|0
1632097800000|2021-09-20 00:30:00|354.83|354.33|354.98|354.78|355.18|355.03|354.58|354.33|348
1632098100000|2021-09-20 00:35:00|355.08|354.88|354.48|354.33|355.13|354.98|354.48|354.33|254
1632098400000|2021-09-20 00:40:00|354.53|354.38|354.08|353.88|354.58|354.43|353.98|353.83|315
1632098700000|2021-09-20 00:45:00|354.03|353.93|354.58|354.38|354.63|354.48|354.03|353.93|305
1632099000000|2021-09-20 00:50:00|354.63|354.43|354.68|354.53|354.73|354.58|354.28|354.13|276
1632099300000|2021-09-20 00:55:00|354.63|354.48|354.58|354.43|354.93|354.78|354.53|354.38|311
1632099600000|2021-09-20 01:00:00|354.63|354.48|355.03|354.83|355.78|355.58|354.38|354.23|1147
1632099900000|2021-09-20 01:05:00|355.13|354.93|354.98|354.78|355.33|355.13|354.93|354.78|447
1632100200000|2021-09-20 01:10:00|354.93|354.73|355.58|355.38|355.58|355.43|354.88|354.68|471
1632100500000|2021-09-20 01:15:00|355.53|355.43|355.63|355.48|355.83|355.68|355.33|355.18|303
1632100800000|2021-09-20 01:20:00|355.58|355.43|355.23|355.08|355.68|355.48|355.23|355.03|280
1632101100000|2021-09-20 01:25:00|355.28|355.13|354.93|354.78|355.28|355.13|354.88|354.73|277
1632101400000|2021-09-20 01:30:00|354.98|354.73|355.53|355.38|355.58|355.43|354.98|354.73|345
1632101700000|2021-09-20 01:35:00|355.48|355.33|355.78|355.63|355.78|355.63|355.43|355.23|357
1632102000000|2021-09-20 01:40:00|355.83|355.68|355.73|355.58|355.88|355.73|355.73|355.58|255
1632102300000|2021-09-20 01:45:00|355.78|355.63|355.18|355.03|355.83|355.63|355.18|355.03|242
1632102600000|2021-09-20 01:50:00|355.23|355.08|355.28|355.13|355.33|355.18|355.08|354.93|194
1632102900000|2021-09-20 01:55:00|355.23|355.08|355.03|354.88|355.23|355.08|354.98|354.83|105
1632103200000|2021-09-20 02:00:00|354.98|354.83|354.43|354.28|354.98|354.83|354.43|354.28|220
1632103500000|2021-09-20 02:05:00|354.38|354.23|354.53|354.38|354.58|354.38|354.28|354.13|174
1632103800000|2021-09-20 02:10:00|354.48|354.33|354.63|354.48|354.73|354.58|354.43|354.23|167
1632104100000|2021-09-20 02:15:00|354.58|354.43|354.88|354.73|354.93|354.73|354.43|354.28|211
1632104400000|2021-09-20 02:20:00|354.83|354.68|355.13|354.98|355.13|354.98|354.83|354.68|257
1632104700000|2021-09-20 02:25:00|355.08|354.93|355.58|355.43|355.63|355.48|355.08|354.93|276
1632105000000|2021-09-20 02:30:00|355.63|355.48|355.73|355.53|355.98|355.83|355.58|355.43|393
1632105300000|2021-09-20 02:35:00|355.68|355.48|355.83|355.68|355.88|355.68|355.58|355.43|179
1632105600000|2021-09-20 02:40:00|355.88|355.63|355.63|355.48|355.88|355.68|355.58|355.43|251
1632105900000|2021-09-20 02:45:00|355.58|355.43|355.63|355.48|355.63|355.48|355.43|355.28|204
1632106200000|2021-09-20 02:50:00|355.58|355.43|355.33|355.18|355.58|355.43|355.33|355.18|136
1632106500000|2021-09-20 02:55:00|355.28|355.13|355.23|355.08|355.38|355.23|355.08|354.93|176
1632106800000|2021-09-20 03:00:00|355.18|355.03|354.83|354.68|355.18|355.03|354.83|354.68|213
1632107100000|2021-09-20 03:05:00|354.78|354.63|354.38|354.23|354.78|354.63|354.28|354.13|275
1632107400000|2021-09-20 03:10:00|354.33|354.18|354.28|354.13|354.38|354.23|354.08|353.93|231
1632107700000|2021-09-20 03:15:00|354.23|354.08|354.18|354.03|354.48|354.33|354.08|353.93|176
1632108000000|2021-09-20 03:20:00|354.13|353.98|354.38|354.23|354.38|354.23|354.08|353.93|103
1632108300000|2021-09-20 03:25:00|354.33|354.18|354.33|354.18|354.38|354.23|354.28|354.13|118
1632108600000|2021-09-20 03:30:00|354.28|354.13|354.53|354.38|354.53|354.38|354.28|354.13|185
1632108900000|2021-09-20 03:35:00|354.48|354.33|354.63|354.48|354.73|354.58|354.48|354.33|148
1632109200000|2021-09-20 03:40:00|354.58|354.43|354.93|354.78|354.93|354.78|354.53|354.33|122
1632109500000|2021-09-20 03:45:00|354.98|354.83|355.23|355.08|355.23|355.08|354.93|354.78|189
1632109800000|2021-09-20 03:50:00|355.28|355.03|355.13|354.98|355.28|355.13|355.08|354.93|95
1632110100000|2021-09-20 03:55:00|355.08|354.93|355.08|354.93|355.18|355.03|355.03|354.83|113
1632110400000|2021-09-20 04:00:00|355.03|354.88|355.48|355.33|355.48|355.33|355.03|354.83|127
1632110700000|2021-09-20 04:05:00|355.43|355.28|355.68|355.48|355.68|355.48|355.43|355.28|122
1632111000000|2021-09-20 04:10:00|355.63|355.53|355.63|355.48|355.68|355.53|355.58|355.43|80
1632111300000|2021-09-20 04:15:00|355.58|355.43|355.73|355.58|355.78|355.63|355.58|355.43|144
1632111600000|2021-09-20 04:20:00|355.68|355.53|355.83|355.68|355.83|355.68|355.63|355.48|76
1632111900000|2021-09-20 04:25:00|355.88|355.73|356.13|355.98|356.18|356.03|355.88|355.73|230
1632112200000|2021-09-20 04:30:00|356.08|355.93|356.18|356.03|356.23|356.08|356.03|355.88|190
1632112500000|2021-09-20 04:35:00|356.23|356.08|356.08|355.93|356.23|356.08|355.83|355.68|147
1632112800000|2021-09-20 04:40:00|356.03|355.88|356.08|355.93|356.08|355.93|356.03|355.88|96
1632113100000|2021-09-20 04:45:00|356.03|355.88|356.23|356.03|356.23|356.08|356.03|355.88|170
1632113400000|2021-09-20 04:50:00|356.18|356.08|355.83|355.68|356.23|356.08|355.78|355.63|117
1632113700000|2021-09-20 04:55:00|355.78|355.63|355.73|355.58|355.88|355.68|355.58|355.43|159
1632114000000|2021-09-20 05:00:00|355.68|355.53|355.63|355.48|355.88|355.73|355.38|355.23|319
1632114300000|2021-09-20 05:05:00|355.68|355.53|355.38|355.23|355.83|355.68|355.28|355.13|274
1632114600000|2021-09-20 05:10:00|355.43|355.28|355.68|355.53|355.78|355.63|355.38|355.23|110
1632114900000|2021-09-20 05:15:00|355.73|355.58|355.83|355.68|355.88|355.73|355.73|355.58|122
1632115200000|2021-09-20 05:20:00|355.78|355.63|355.53|355.38|355.78|355.63|355.53|355.33|71
1632115500000|2021-09-20 05:25:00|355.58|355.43|355.58|355.43|355.58|355.43|355.43|355.28|72
1632115800000|2021-09-20 05:30:00|355.63|355.38|355.58|355.43|355.73|355.58|355.58|355.38|113
1632116100000|2021-09-20 05:35:00|355.63|355.48|355.68|355.53|355.83|355.68|355.63|355.48|170
1632116400000|2021-09-20 05:40:00|355.73|355.58|355.58|355.43|355.73|355.58|355.58|355.43|55
1632116700000|2021-09-20 05:45:00|355.53|355.38|355.43|355.28|355.68|355.48|355.43|355.28|77
1632117000000|2021-09-20 05:50:00|355.48|355.33|355.38|355.23|355.48|355.33|355.33|355.18|61
1632117300000|2021-09-20 05:55:00|355.33|355.18|355.43|355.28|355.48|355.33|355.28|355.13|114
1632117600000|2021-09-20 06:00:00|355.38|355.23|355.13|354.98|355.53|355.33|355.13|354.98|166
1632117900000|2021-09-20 06:05:00|355.08|354.93|354.78|354.63|355.13|354.98|354.78|354.58|193
1632118200000|2021-09-20 06:10:00|354.83|354.58|354.73|354.58|355.03|354.83|354.68|354.53|103
1632118500000|2021-09-20 06:15:00|354.68|354.53|354.43|354.23|354.78|354.63|354.28|354.13|209
1632118800000|2021-09-20 06:20:00|354.38|354.18|354.38|354.23|354.43|354.28|354.28|354.13|153
1632119100000|2021-09-20 06:25:00|354.33|354.18|354.23|354.08|354.43|354.28|354.13|353.98|211
1632119400000|2021-09-20 06:30:00|354.18|354.03|353.88|353.73|354.28|354.13|353.73|353.58|397
1632119700000|2021-09-20 06:35:00|353.83|353.68|353.48|353.33|353.93|353.78|353.48|353.33|344
1632120000000|2021-09-20 06:40:00|353.43|353.28|353.33|353.18|353.63|353.48|353.28|353.13|213
1632120300000|2021-09-20 06:45:00|353.38|353.13|353.23|353.08|353.38|353.23|353.18|352.98|320
1632120600000|2021-09-20 06:50:00|353.18|353.03|352.93|352.78|353.18|353.03|352.68|352.53|647
1632120900000|2021-09-20 06:55:00|352.88|352.73|352.83|352.68|353.08|352.93|352.78|352.63|234
1632121200000|2021-09-20 07:00:00|352.78|352.63|352.48|352.28|352.78|352.63|352.23|352.03|729
1632121500000|2021-09-20 07:05:00|352.43|352.33|352.93|352.78|353.13|352.98|352.43|352.23|392
1632121800000|2021-09-20 07:10:00|352.88|352.73|352.78|352.58|353.38|353.23|352.73|352.58|459
1632122100000|2021-09-20 07:15:00|352.73|352.63|352.73|352.58|352.88|352.73|352.48|352.28|356
1632122400000|2021-09-20 07:20:00|352.83|352.63|352.98|352.83|353.03|352.88|352.68|352.53|279
1632122700000|2021-09-20 07:25:00|352.93|352.78|352.88|352.73|353.08|352.93|352.73|352.58|324
1632123000000|2021-09-20 07:30:00|352.83|352.68|352.93|352.78|352.98|352.83|352.78|352.63|205
1632123300000|2021-09-20 07:35:00|352.88|352.73|353.03|352.88|353.28|353.13|352.83|352.68|449
1632123600000|2021-09-20 07:40:00|352.98|352.83|352.53|352.38|352.98|352.83|352.48|352.33|367
1632123900000|2021-09-20 07:45:00|352.48|352.33|352.43|352.28|352.53|352.38|352.33|352.18|234
1632124200000|2021-09-20 07:50:00|352.38|352.23|351.68|351.53|352.38|352.23|351.53|351.33|864
1632124500000|2021-09-20 07:55:00|351.73|351.58|351.78|351.58|351.78|351.63|351.53|351.38|453
1632124800000|2021-09-20 08:00:00|351.83|351.63|352.63|352.48|352.68|352.48|351.83|351.63|404
1632125100000|2021-09-20 08:05:00|352.58|352.43|352.73|352.58|352.83|352.68|352.48|352.33|242
1632125400000|2021-09-20 08:10:00|352.78|352.63|352.73|352.58|352.78|352.63|352.48|352.33|242
1632125700000|2021-09-20 08:15:00|352.78|352.53|352.48|352.33|352.78|352.63|352.48|352.33|136
1632126000000|2021-09-20 08:20:00|352.43|352.28|352.83|352.68|352.83|352.68|352.38|352.23|195
1632126300000|2021-09-20 08:25:00|352.78|352.63|352.88|352.73|352.93|352.78|352.58|352.43|282
1632126600000|2021-09-20 08:30:00|352.83|352.68|353.38|353.23|353.38|353.23|352.58|352.38|628
1632126900000|2021-09-20 08:35:00|353.33|353.18|353.18|353.03|353.38|353.23|353.18|353.03|198
1632127200000|2021-09-20 08:40:00|353.13|352.98|353.08|352.93|353.23|353.03|352.98|352.83|202
1632127500000|2021-09-20 08:45:00|353.13|352.98|353.28|353.08|353.53|353.33|353.08|352.93|317
1632127800000|2021-09-20 08:50:00|353.33|353.13|353.08|352.93|353.33|353.18|352.78|352.58|593
1632128100000|2021-09-20 08:55:00|353.03|352.88|352.68|352.48|353.08|352.93|352.38|352.23|649
1632128400000|2021-09-20 09:00:00|352.63|352.43|353.23|353.08|353.23|353.08|352.53|352.33|673
1632128700000|2021-09-20 09:05:00|353.33|353.18|352.88|352.73|353.38|353.23|352.88|352.73|483
1632129000000|2021-09-20 09:10:00|352.83|352.68|353.03|352.88|353.08|352.88|352.78|352.63|277
1632129300000|2021-09-20 09:15:00|353.08|352.93|352.98|352.78|353.13|352.98|352.88|352.73|175
1632129600000|2021-09-20 09:20:00|353.08|352.48|352.88|352.28|353.08|352.48|352.78|352.18|0
1632129900000|2021-09-20 09:25:00|352.78|352.18|352.88|352.28|352.98|352.38|352.68|352.08|7
1632130200000|2021-09-20 09:30:00|352.98|352.38|352.88|352.28|352.98|352.38|352.78|352.18|0
1632130500000|2021-09-20 09:35:00|352.78|352.18|352.78|352.18|352.98|352.38|352.78|352.18|0
1632130800000|2021-09-20 09:40:00|352.68|352.08|352.68|352.08|352.78|352.18|352.58|351.98|0
1632131100000|2021-09-20 09:45:00|352.58|351.98|352.58|351.98|352.68|352.08|352.58|351.98|0
1632131400000|2021-09-20 09:50:00|352.38|352.13|352.68|352.48|352.68|352.53|352.13|351.93|103
1632131700000|2021-09-20 09:55:00|352.73|352.53|352.83|352.68|352.93|352.73|352.73|352.53|137
1632132000000|2021-09-20 10:00:00|352.88|352.63|352.83|352.63|352.88|352.73|352.78|352.58|36
1632132300000|2021-09-20 10:05:00|352.88|352.68|352.93|352.73|353.08|352.93|352.88|352.63|54
1632132600000|2021-09-20 10:10:00|352.88|352.78|352.73|352.58|352.93|352.78|352.73|352.58|25
1632132900000|2021-09-20 10:15:00|352.78|352.53|352.88|352.73|352.93|352.78|352.68|352.53|40
1632133200000|2021-09-20 10:20:00|352.93|352.78|352.98|352.83|353.03|352.88|352.88|352.78|14
1632133500000|2021-09-20 10:25:00|353.03|352.78|353.18|353.03|353.23|353.03|352.98|352.78|38
1632133800000|2021-09-20 10:30:00|353.23|352.98|353.08|352.93|353.23|353.08|353.03|352.88|65
1632134100000|2021-09-20 10:35:00|353.03|352.88|352.83|352.68|353.08|352.88|352.73|352.58|66
1632134400000|2021-09-20 10:40:00|352.78|352.63|353.08|352.88|353.13|352.93|352.78|352.63|47
1632134700000|2021-09-20 10:45:00|353.13|352.93|353.13|352.98|353.18|353.03|353.08|352.88|57
1632135000000|2021-09-20 10:50:00|353.08|352.93|352.98|352.78|353.08|352.93|352.93|352.78|7
1632135300000|2021-09-20 10:55:00|353.03|352.83|352.93|352.78|353.03|352.83|352.83|352.63|12
1632135600000|2021-09-20 11:00:00|352.98|352.83|353.13|352.98|353.23|353.08|352.93|352.73|48
1632135900000|2021-09-20 11:05:00|353.18|352.93|353.08|352.93|353.18|352.98|353.03|352.88|15
1632136200000|2021-09-20 11:10:00|353.13|352.98|353.23|353.08|353.33|353.13|353.08|352.98|20
1632136500000|2021-09-20 11:15:00|353.18|353.03|353.13|352.93|353.23|353.08|353.13|352.93|19
1632136800000|2021-09-20 11:20:00|353.08|352.88|352.93|352.78|353.13|352.98|352.88|352.73|47
1632137100000|2021-09-20 11:25:00|352.98|352.73|352.93|352.78|352.98|352.83|352.83|352.68|36
1632137400000|2021-09-20 11:30:00|352.88|352.73|352.58|352.38|352.93|352.78|352.53|352.38|44
1632137700000|2021-09-20 11:35:00|352.63|352.43|352.73|352.58|352.78|352.58|352.43|352.28|39
1632138000000|2021-09-20 11:40:00|352.68|352.53|352.73|352.53|352.73|352.53|352.43|352.28|7
1632138300000|2021-09-20 11:45:00|352.68|352.58|352.58|352.43|352.83|352.68|352.58|352.43|31
1632138600000|2021-09-20 11:50:00|352.63|352.38|352.48|352.33|352.68|352.53|352.43|352.28|62
1632138900000|2021-09-20 11:55:00|352.53|352.38|352.48|352.33|352.58|352.43|352.48|352.28|44
1632139200000|2021-09-20 12:00:00|352.43|352.28|352.63|352.48|352.73|352.53|352.33|352.18|78
1632139500000|2021-09-20 12:05:00|352.58|352.43|352.38|352.23|352.63|352.48|352.38|352.23|33
1632139800000|2021-09-20 12:10:00|352.43|352.28|352.38|352.18|352.43|352.28|352.23|352.03|44
1632140100000|2021-09-20 12:15:00|352.33|352.13|352.18|352.03|352.43|352.28|352.13|351.98|57
1632140400000|2021-09-20 12:20:00|352.13|351.98|352.08|351.93|352.28|352.08|352.08|351.93|48
1632140700000|2021-09-20 12:25:00|352.03|351.88|352.03|351.88|352.13|351.98|351.98|351.83|52
1632141000000|2021-09-20 12:30:00|351.98|351.83|351.78|351.63|351.98|351.83|351.73|351.53|109
1632141300000|2021-09-20 12:35:00|351.83|351.58|352.03|351.88|352.03|351.88|351.78|351.58|113
1632141600000|2021-09-20 12:40:00|351.98|351.83|351.73|351.58|352.03|351.88|351.73|351.58|86
1632141900000|2021-09-20 12:45:00|351.78|351.63|352.13|351.98|352.18|352.03|351.73|351.58|51
1632142200000|2021-09-20 12:50:00|352.08|351.93|352.33|352.18|352.38|352.18|352.08|351.88|40
1632142500000|2021-09-20 12:55:00|352.28|352.13|352.23|352.08|352.43|352.28|352.18|352.03|50
1632142800000|2021-09-20 13:00:00|352.28|352.13|352.38|352.08|352.38|352.18|352.18|352.03|53
1632143100000|2021-09-20 13:05:00|352.28|352.03|352.73|352.53|352.73|352.53|352.28|352.03|47
1632143400000|2021-09-20 13:10:00|352.68|352.58|352.78|352.63|352.83|352.63|352.58|352.38|61
1632143700000|2021-09-20 13:15:00|352.83|352.68|352.58|352.43|352.83|352.68|352.58|352.43|67
1632144000000|2021-09-20 13:20:00|352.63|352.38|352.78|352.63|352.83|352.68|352.58|352.38|14
1632144300000|2021-09-20 13:25:00|352.73|352.58|352.58|352.38|352.83|352.68|352.53|352.38|64
1632144600000|2021-09-20 13:30:00|352.53|352.43|352.68|352.53|353.08|352.88|352.33|352.18|199
1632144900000|2021-09-20 13:35:00|352.73|352.48|352.63|352.48|352.83|352.68|352.53|352.38|201
1632145200000|2021-09-20 13:40:00|352.58|352.43|353.08|352.93|353.13|352.93|352.48|352.28|182
1632145500000|2021-09-20 13:45:00|353.03|352.88|352.93|352.78|353.33|353.13|352.78|352.58|199
1632145800000|2021-09-20 13:50:00|352.98|352.83|352.68|352.48|352.98|352.83|352.33|352.13|100
1632146100000|2021-09-20 13:55:00|352.63|352.43|352.68|352.38|352.73|352.53|352.43|352.18|81
1632146400000|2021-09-20 14:00:00|352.73|352.43|352.73|352.48|352.73|352.53|352.53|352.23|72
1632146700000|2021-09-20 14:05:00|352.53|352.53|352.83|352.68|352.98|352.73|352.53|352.38|107
1632147000000|2021-09-20 14:10:00|352.88|352.63|352.88|352.73|352.98|352.83|352.78|352.63|108
1632147300000|2021-09-20 14:15:00|352.93|352.68|352.93|352.78|352.93|352.78|352.73|352.58|66
1632147600000|2021-09-20 14:20:00|352.88|352.73|352.58|352.43|352.93|352.78|352.58|352.43|28
1632147900000|2021-09-20 14:25:00|352.63|352.38|352.78|352.58|352.88|352.68|352.43|352.28|4
1632148200000|2021-09-20 14:30:00|352.73|352.53|352.63|352.38|352.88|352.73|352.53|352.38|20
1632148500000|2021-09-20 14:35:00|352.68|352.43|352.88|352.73|352.93|352.78|352.53|352.38|12
1632148800000|2021-09-20 14:40:00|352.93|352.63|352.58|352.43|352.93|352.68|352.53|352.38|34
1632149100000|2021-09-20 14:45:00|352.63|352.48|352.63|352.48|352.73|352.53|352.38|352.23|35
1632149400000|2021-09-20 14:50:00|352.58|352.43|352.68|352.43|352.68|352.53|352.53|352.33|44
1632149700000|2021-09-20 14:55:00|352.63|352.38|352.13|351.93|352.68|352.43|352.08|351.93|44
1632150000000|2021-09-20 15:00:00|352.08|351.98|352.28|352.13|352.33|352.18|351.98|351.78|24
1632150300000|2021-09-20 15:05:00|352.33|352.08|352.48|352.23|352.53|352.38|352.33|352.08|14
1632150600000|2021-09-20 15:10:00|352.53|352.13|352.93|352.78|352.98|352.83|352.48|352.13|180
1632150900000|2021-09-20 15:15:00|352.88|352.73|352.93|352.73|352.98|352.78|352.78|352.63|40
1632151200000|2021-09-20 15:20:00|352.88|352.68|352.93|352.73|353.03|352.83|352.78|352.63|18
1632151500000|2021-09-20 15:25:00|352.88|352.68|352.88|352.53|352.98|352.73|352.73|352.53|8
1632151800000|2021-09-20 15:30:00|352.83|352.58|352.38|352.23|352.88|352.58|352.38|352.18|18
1632152100000|2021-09-20 15:35:00|352.43|352.28|352.28|352.08|352.43|352.28|352.23|352.08|21
1632152400000|2021-09-20 15:40:00|352.23|352.13|352.18|352.03|352.28|352.13|352.13|351.93|22
1632152700000|2021-09-20 15:45:00|352.13|351.98|352.18|351.98|352.28|352.13|352.08|351.93|12
1632153000000|2021-09-20 15:50:00|352.13|351.93|352.13|351.98|352.18|351.98|351.98|351.83|23
1632153300000|2021-09-20 15:55:00|352.18|351.93|351.93|351.73|352.18|351.98|351.88|351.73|14
1632153600000|2021-09-20 16:00:00|351.88|351.78|351.78|351.63|351.98|351.83|351.78|351.63|16
1632153900000|2021-09-20 16:05:00|351.73|351.58|351.43|351.28|351.78|351.63|351.43|351.28|44
1632154200000|2021-09-20 16:10:00|351.38|351.23|351.53|351.33|351.58|351.43|351.38|351.23|12
1632154500000|2021-09-20 16:15:00|351.58|351.38|351.48|351.28|351.58|351.38|351.43|351.28|11
1632154800000|2021-09-20 16:20:00|351.53|351.33|351.18|350.98|351.53|351.33|351.13|350.93|93
1632155100000|2021-09-20 16:25:00|351.23|351.03|351.33|351.13|351.38|351.23|351.18|350.98|4
1632155400000|2021-09-20 16:30:00|351.38|351.18|351.28|351.03|351.43|351.23|351.23|351.03|4
1632155700000|2021-09-20 16:35:00|351.33|351.08|351.38|351.18|351.38|351.18|351.13|350.98|6
1632156000000|2021-09-20 16:40:00|351.33|351.13|351.18|350.98|351.38|351.18|351.08|350.93|7
1632156300000|2021-09-20 16:45:00|351.13|350.93|351.08|350.93|351.33|351.13|350.98|350.83|29
1632156600000|2021-09-20 16:50:00|351.13|350.98|351.08|350.93|351.23|351.03|351.03|350.88|8
1632156900000|2021-09-20 16:55:00|351.03|350.83|350.73|350.53|351.13|350.93|350.68|350.48|60
1632157200000|2021-09-20 17:00:00|350.68|350.58|350.73|350.58|350.88|350.68|350.68|350.53|40
1632157500000|2021-09-20 17:05:00|350.78|350.63|350.53|350.33|350.78|350.63|350.48|350.33|16
1632157800000|2021-09-20 17:10:00|350.48|350.38|350.63|350.43|350.68|350.48|350.48|350.33|10
1632158100000|2021-09-20 17:15:00|350.58|350.48|350.73|350.43|350.73|350.48|350.48|350.33|14
1632158400000|2021-09-20 17:20:00|350.68|350.48|351.03|350.83|351.03|350.83|350.58|350.43|21
1632158700000|2021-09-20 17:25:00|350.98|350.88|351.23|351.03|351.23|351.08|350.98|350.83|29
1632159000000|2021-09-20 17:30:00|351.18|351.08|351.08|350.88|351.18|351.08|350.98|350.78|9
1632159300000|2021-09-20 17:35:00|351.13|350.93|351.43|351.23|351.43|351.23|351.03|350.88|13
1632159600000|2021-09-20 17:40:00|351.38|351.28|351.13|350.98|351.48|351.33|351.13|350.98|13
1632159900000|2021-09-20 17:45:00|351.18|351.03|351.33|351.18|351.38|351.18|351.13|350.98|4
1632160200000|2021-09-20 17:50:00|351.38|351.23|351.28|351.08|351.43|351.23|351.28|351.08|2
1632160500000|2021-09-20 17:55:00|351.33|351.13|351.18|350.98|351.33|351.18|351.13|350.93|1
1632160800000|2021-09-20 18:00:00|351.23|351.03|351.03|350.88|351.33|351.08|350.98|350.78|13
1632161100000|2021-09-20 18:05:00|350.98|350.83|350.68|350.48|351.03|350.88|350.63|350.48|5
1632161400000|2021-09-20 18:10:00|350.73|350.53|350.53|350.38|350.73|350.53|350.53|350.38|14
1632161700000|2021-09-20 18:15:00|350.63|350.43|350.43|350.23|350.63|350.43|350.33|350.18|43
1632162000000|2021-09-20 18:20:00|350.38|350.18|350.13|349.98|350.48|350.28|350.13|349.98|16
1632162300000|2021-09-20 18:25:00|350.18|350.03|350.18|349.98|350.28|350.08|350.13|349.93|19
1632162600000|2021-09-20 18:30:00|350.13|350.03|350.23|350.08|350.28|350.13|350.13|349.98|20
1632162900000|2021-09-20 18:35:00|350.18|350.03|349.98|349.78|350.23|350.08|349.88|349.73|41
1632163200000|2021-09-20 18:40:00|350.03|349.83|350.08|349.88|350.18|349.93|349.98|349.83|10
1632163500000|2021-09-20 18:45:00|350.03|349.93|350.23|349.98|350.28|350.03|350.03|349.88|5
1632163800000|2021-09-20 18:50:00|350.18|350.03|349.98|349.83|350.28|350.03|349.98|349.83|3
1632164100000|2021-09-20 18:55:00|350.03|349.78|349.93|349.73|350.18|349.93|349.78|349.58|20
1632164400000|2021-09-20 19:00:00|349.98|349.78|350.23|349.98|350.23|349.98|349.93|349.73|8
1632164700000|2021-09-20 19:05:00|350.18|349.93|349.93|349.68|350.23|349.98|349.83|349.63|8
1632165000000|2021-09-20 19:10:00|349.88|349.63|349.88|349.63|349.93|349.73|349.88|349.63|5
1632165300000|2021-09-20 19:15:00|349.93|349.68|349.78|349.53|349.98|349.83|349.78|349.53|11
1632165600000|2021-09-20 19:20:00|349.83|349.58|350.13|349.88|350.13|349.88|349.83|349.53|10
1632165900000|2021-09-20 19:25:00|350.18|349.83|350.58|350.38|350.58|350.38|350.08|349.83|9
1632166200000|2021-09-20 19:30:00|350.63|350.43|350.93|350.68|350.98|350.78|350.53|350.38|21
1632166500000|2021-09-20 19:35:00|350.88|350.73|351.08|350.88|351.23|351.03|350.88|350.68|11
1632166800000|2021-09-20 19:40:00|351.13|350.93|351.23|351.03|351.28|351.08|351.08|350.88|20
1632167100000|2021-09-20 19:45:00|351.18|351.08|351.18|351.03|351.38|351.23|351.13|350.93|29
1632167400000|2021-09-20 19:50:00|351.23|351.13|351.68|351.48|351.73|351.48|351.23|351.13|35
1632167700000|2021-09-20 19:55:00|351.63|351.43|351.58|351.38|351.78|351.58|351.53|351.33|70
1632168000000|2021-09-20 20:00:00|351.63|351.43|351.48|351.28|351.63|351.43|351.43|351.28|11
1632168300000|2021-09-20 20:05:00|351.43|351.33|351.33|351.08|351.48|351.33|351.33|351.08|9
1632168600000|2021-09-20 20:10:00|351.38|351.13|351.28|351.03|351.38|351.13|351.23|351.03|0
1632168900000|2021-09-20 20:15:00|351.23|351.08|351.23|350.98|351.28|351.08|351.23|350.98|1
1632169200000|2021-09-20 20:20:00|351.28|351.03|351.28|351.03|351.28|351.03|351.23|350.98|0
1632169500000|2021-09-20 20:25:00|351.23|350.98|351.18|350.98|351.28|351.03|351.18|350.98|0
1632169800000|2021-09-20 20:30:00|351.13|351.03|351.13|350.98|351.13|351.03|351.13|350.98|0
1632170100000|2021-09-20 20:35:00|351.18|351.03|351.18|351.03|351.23|351.03|351.13|350.93|7
1632170400000|2021-09-20 20:40:00|351.13|350.98|351.13|350.93|351.13|350.98|351.08|350.88|6
1632170700000|2021-09-20 20:45:00|351.18|350.88|351.08|350.88|351.18|350.98|351.08|350.88|0
1632171000000|2021-09-20 20:50:00|351.13|350.93|351.08|350.88|351.13|350.93|351.08|350.88|0
1632171300000|2021-09-20 20:55:00|351.03|350.93|351.08|350.88|351.08|350.93|351.03|350.88|29
1632171600000|2021-09-20 21:00:00||350.93||350.88||350.93||350.88|0
1632171900000|2021-09-20 21:05:00|||||||||1
1632172200000|2021-09-20 21:10:00|351.13|350.93|351.48|350.88|351.48|351.03|351.13|350.88|25
1632172500000|2021-09-20 21:15:00|351.58|350.98|351.58|350.98|351.58|350.98|351.58|350.98|0
1632173400000|2021-09-20 21:30:00|351.48|350.88|351.58|350.98|351.58|350.98|351.48|350.88|0
1632173700000|2021-09-20 21:35:00|351.48|350.88|351.58|350.98|351.58|350.98|351.48|350.88|0
1632174600000|2021-09-20 21:50:00|351.48|350.88|351.58|350.98|351.58|350.98|351.48|350.88|0
1632174900000|2021-09-20 21:55:00|351.48|350.88|351.48|350.88|351.58|350.98|351.48|350.88|0
1632175200000|2021-09-20 22:00:00|351.58|350.98|351.58|350.98|351.68|351.08|351.48|350.88|0
1632175500000|2021-09-20 22:05:00|351.68|351.08|351.78|351.18|351.78|351.18|351.58|350.98|0
1632175800000|2021-09-20 22:10:00|351.68|351.08|351.78|351.18|351.78|351.18|351.68|351.08|0
1632176400000|2021-09-20 22:20:00|351.68|351.08|351.88|351.28|351.88|351.28|351.68|351.08|0
1632176700000|2021-09-20 22:25:00|351.78|351.18|351.78|351.18|351.88|351.28|351.78|351.18|0
1632177000000|2021-09-20 22:30:00|351.88|351.28|351.88|351.28|351.88|351.28|351.88|351.28|0
1632177600000|2021-09-20 22:40:00|351.78|351.18|351.78|351.18|351.88|351.28|351.78|351.18|0
1632177900000|2021-09-20 22:45:00|351.68|351.08|351.78|351.18|351.78|351.18|351.68|351.08|0
1632178200000|2021-09-20 22:50:00|351.68|351.08|351.68|351.08|351.78|351.18|351.68|351.08|0
1632178500000|2021-09-20 22:55:00|351.78|351.18|351.78|351.18|351.78|351.18|351.68|351.08|0
1632178800000|2021-09-20 23:00:00|351.88|351.28|351.78|351.18|351.88|351.28|351.78|351.18|0
1632179400000|2021-09-20 23:10:00|351.68|351.08|351.68|351.08|351.78|351.18|351.68|351.08|0
1632179700000|2021-09-20 23:15:00|351.58|350.98|351.58|350.98|351.68|351.08|351.48|350.88|0
1632180000000|2021-09-20 23:20:00|351.48|350.88|351.48|350.88|351.48|350.88|351.48|350.88|0
1632180300000|2021-09-20 23:25:00|351.58|350.98|351.58|350.98|351.58|350.98|351.48|350.88|0
1632180600000|2021-09-20 23:30:00|351.48|350.88|351.48|350.88|351.58|350.98|351.48|350.88|0
1632181200000|2021-09-20 23:40:00|351.58|350.98|351.68|351.08|351.78|351.18|351.48|350.88|0
1632181500000|2021-09-20 23:45:00|351.78|351.18|351.98|351.38|351.98|351.38|351.78|351.18|0
1632181800000|2021-09-20 23:50:00|351.88|351.28|351.98|351.38|352.08|351.48|351.88|351.28|0
1632182100000|2021-09-20 23:55:00|352.08|351.48|352.38|351.78|352.38|351.78|352.08|351.48|0
1632182400000|2021-09-21 00:00:00|352.28|351.68|352.18|351.58|352.38|351.78|352.18|351.58|0
1632182700000|2021-09-21 00:05:00|352.28|351.68|352.58|351.98|352.58|351.98|352.28|351.68|0
1632183000000|2021-09-21 00:10:00|352.48|351.88|352.68|352.08|352.78|352.18|352.48|351.88|0
1632183300000|2021-09-21 00:15:00|352.78|352.18|352.78|352.18|352.78|352.18|352.68|352.08|0
1632183600000|2021-09-21 00:20:00|352.68|352.08|352.58|351.98|352.78|352.18|352.58|351.98|0
1632183900000|2021-09-21 00:25:00|352.48|351.88|352.18|351.58|352.58|351.98|352.08|351.48|0
1632184200000|2021-09-21 00:30:00|351.38|351.08|354.28|354.08|354.43|354.28|351.38|351.08|592
1632184500000|2021-09-21 00:35:00|354.33|353.98|353.38|353.18|354.33|354.03|353.38|353.13|335
1632184800000|2021-09-21 00:40:00|353.43|353.28|353.98|353.83|354.08|353.93|353.43|353.23|315
1632185100000|2021-09-21 00:45:00|353.93|353.78|354.13|353.98|354.23|354.08|353.93|353.78|262
1632185400000|2021-09-21 00:50:00|354.18|354.03|353.83|353.68|354.18|354.03|353.83|353.68|75
1632185700000|2021-09-21 00:55:00|353.78|353.63|353.68|353.48|353.83|353.68|353.28|353.08|263
1632186000000|2021-09-21 01:00:00|353.73|353.38|352.78|352.63|353.93|353.68|352.78|352.63|816
1632186300000|2021-09-21 01:05:00|352.83|352.68|352.83|352.68|352.83|352.68|352.38|352.23|485
1632186600000|2021-09-21 01:10:00|352.88|352.73|353.38|353.23|353.48|353.33|352.88|352.73|289
1632186900000|2021-09-21 01:15:00|353.43|353.28|353.33|353.13|353.68|353.53|353.08|352.93|282
1632187200000|2021-09-21 01:20:00|353.28|353.18|352.58|352.43|353.38|353.23|352.53|352.33|315
1632187500000|2021-09-21 01:25:00|352.63|352.48|352.88|352.73|353.03|352.83|352.48|352.33|272
1632187800000|2021-09-21 01:30:00|352.93|352.78|353.48|353.33|353.63|353.43|352.63|352.48|382
1632188100000|2021-09-21 01:35:00|353.53|353.28|353.63|353.43|353.73|353.58|353.48|353.28|245
1632188400000|2021-09-21 01:40:00|353.58|353.48|353.68|353.48|353.83|353.68|353.33|353.18|354
1632188700000|2021-09-21 01:45:00|353.63|353.43|354.33|354.13|354.43|354.28|353.48|353.33|414
1632189000000|2021-09-21 01:50:00|354.38|354.18|354.08|353.93|354.43|354.28|353.98|353.78|243
1632189300000|2021-09-21 01:55:00|354.13|353.98|354.53|354.38|354.68|354.53|354.08|353.93|318
1632189600000|2021-09-21 02:00:00|354.58|354.43|354.53|354.38|354.93|354.78|354.53|354.33|384
1632189900000|2021-09-21 02:05:00|354.58|354.43|354.33|354.18|354.68|354.53|354.28|354.13|249
1632190200000|2021-09-21 02:10:00|354.38|354.23|354.58|354.43|354.68|354.53|354.23|354.03|172
1632190500000|2021-09-21 02:15:00|354.63|354.48|354.53|354.38|354.73|354.58|354.53|354.38|170
1632190800000|2021-09-21 02:20:00|354.58|354.43|354.33|354.18|354.63|354.43|354.33|354.18|121
1632191100000|2021-09-21 02:25:00|354.23|354.08|354.03|353.88|354.23|354.08|353.88|353.73|226
1632191400000|2021-09-21 02:30:00|353.98|353.83|353.83|353.68|354.08|353.93|353.73|353.58|148
1632191700000|2021-09-21 02:35:00|353.88|353.73|353.63|353.48|353.88|353.73|353.63|353.48|117
1632192000000|2021-09-21 02:40:00|353.58|353.43|353.48|353.28|353.68|353.53|353.38|353.23|195
1632192300000|2021-09-21 02:45:00|353.53|353.33|353.63|353.48|353.68|353.53|353.48|353.33|123
1632192600000|2021-09-21 02:50:00|353.58|353.43|353.68|353.53|353.73|353.58|353.58|353.43|185
1632192900000|2021-09-21 02:55:00|353.63|353.48|354.13|353.98|354.18|354.03|353.53|353.33|213
1632193200000|2021-09-21 03:00:00|354.03|353.93|353.93|353.78|354.03|353.93|353.88|353.73|174
1632193500000|2021-09-21 03:05:00|353.88|353.73|353.83|353.68|353.93|353.78|353.73|353.58|143
1632193800000|2021-09-21 03:10:00|353.78|353.58|353.83|353.68|353.98|353.83|353.68|353.53|149
1632194100000|2021-09-21 03:15:00|353.78|353.58|353.43|353.28|353.78|353.58|353.43|353.28|176
1632194400000|2021-09-21 03:20:00|353.38|353.23|353.58|353.43|353.58|353.43|353.23|353.08|186
1632194700000|2021-09-21 03:25:00|353.53|353.38|353.53|353.38|353.63|353.48|353.43|353.28|128
1632195000000|2021-09-21 03:30:00|353.58|353.33|353.63|353.48|353.73|353.58|353.43|353.28|146
1632195300000|2021-09-21 03:35:00|353.68|353.53|353.63|353.48|353.78|353.58|353.58|353.38|130
1632195600000|2021-09-21 03:40:00|353.58|353.43|353.83|353.68|353.88|353.73|353.58|353.43|156
1632195900000|2021-09-21 03:45:00|353.88|353.63|354.08|353.93|354.18|354.03|353.78|353.58|255
1632196200000|2021-09-21 03:50:00|354.03|353.88|354.18|354.03|354.18|354.03|353.93|353.73|102
1632196500000|2021-09-21 03:55:00|354.13|353.98|354.28|354.13|354.38|354.23|354.08|353.88|134
1632196800000|2021-09-21 04:00:00|354.33|354.18|354.53|354.38|354.63|354.48|354.33|354.18|196
1632197100000|2021-09-21 04:05:00|354.48|354.33|354.43|354.28|354.53|354.38|354.33|354.18|68
1632197400000|2021-09-21 04:10:00|354.38|354.23|354.33|354.18|354.43|354.28|354.28|354.13|103
1632197700000|2021-09-21 04:15:00|354.28|354.13|354.28|354.13|354.38|354.23|354.28|354.13|53
1632198000000|2021-09-21 04:20:00|354.23|354.08|354.38|354.23|354.38|354.23|354.23|354.08|55
1632198300000|2021-09-21 04:25:00|354.33|354.18|354.28|354.13|354.38|354.23|354.23|354.08|135
1632198600000|2021-09-21 04:30:00|354.18|354.03|354.13|353.98|354.23|354.08|353.98|353.83|146
1632198900000|2021-09-21 04:35:00|354.08|353.93|354.03|353.88|354.13|353.98|354.03|353.83|64
1632199200000|2021-09-21 04:40:00|353.98|353.83|354.03|353.88|354.08|353.93|353.98|353.83|72
1632199500000|2021-09-21 04:45:00|353.98|353.83|353.78|353.63|353.98|353.83|353.78|353.58|92
1632199800000|2021-09-21 04:50:00|353.83|353.68|353.93|353.78|354.03|353.88|353.83|353.68|191
1632200100000|2021-09-21 04:55:00|353.98|353.83|354.18|354.03|354.18|354.03|353.98|353.78|71
1632200400000|2021-09-21 05:00:00|354.23|353.98|354.23|354.08|354.33|354.18|354.13|353.93|159
1632200700000|2021-09-21 05:05:00|354.18|354.03|354.03|353.83|354.18|354.03|353.93|353.78|86
1632201000000|2021-09-21 05:10:00|354.08|353.88|354.08|353.93|354.28|354.08|354.03|353.88|96
1632201300000|2021-09-21 05:15:00|354.13|353.98|353.63|353.48|354.18|354.03|353.58|353.43|185
1632201600000|2021-09-21 05:20:00|353.68|353.53|353.53|353.38|353.83|353.63|353.53|353.38|113
1632201900000|2021-09-21 05:25:00|353.58|353.43|353.83|353.68|353.88|353.73|353.53|353.43|141
1632202200000|2021-09-21 05:30:00|353.78|353.63|354.13|353.98|354.13|353.98|353.78|353.58|129
1632202500000|2021-09-21 05:35:00|354.18|354.03|354.08|353.93|354.18|354.03|353.98|353.83|83
1632202800000|2021-09-21 05:40:00|354.13|353.98|354.13|353.98|354.18|354.03|353.98|353.83|151
1632203100000|2021-09-21 05:45:00|354.08|353.93|353.63|353.48|354.13|353.98|353.58|353.43|175
1632203400000|2021-09-21 05:50:00|353.58|353.43|353.48|353.28|353.73|353.58|353.48|353.28|158
1632203700000|2021-09-21 05:55:00|353.53|353.33|353.33|353.18|353.58|353.43|353.33|353.18|134
1632204000000|2021-09-21 06:00:00|353.38|353.23|353.43|353.28|353.58|353.43|353.33|353.18|189
1632204300000|2021-09-21 06:05:00|353.38|353.23|353.38|353.18|353.58|353.38|353.28|353.13|179
1632204600000|2021-09-21 06:10:00|353.43|353.23|353.93|353.73|353.98|353.83|353.43|353.18|312
1632204900000|2021-09-21 06:15:00|353.88|353.78|353.68|353.48|353.93|353.78|353.58|353.43|240
1632205200000|2021-09-21 06:20:00|353.63|353.43|353.68|353.53|353.73|353.53|353.53|353.33|205
1632205500000|2021-09-21 06:25:00|353.73|353.58|353.78|353.63|353.78|353.63|353.68|353.48|95
1632205800000|2021-09-21 06:30:00|353.83|353.68|353.98|353.83|353.98|353.83|353.73|353.58|139
1632206100000|2021-09-21 06:35:00|354.03|353.88|353.98|353.83|354.08|353.93|353.93|353.78|168
1632206400000|2021-09-21 06:40:00|354.03|353.78|353.88|353.73|354.03|353.78|353.73|353.58|84
1632206700000|2021-09-21 06:45:00|353.93|353.78|353.93|353.78|354.03|353.88|353.93|353.78|112
1632207000000|2021-09-21 06:50:00|353.88|353.73|353.68|353.53|353.93|353.73|353.63|353.48|102
1632207300000|2021-09-21 06:55:00|353.63|353.48|353.48|353.33|353.68|353.48|353.43|353.28|166
1632207600000|2021-09-21 07:00:00|353.43|353.28|353.88|353.68|354.13|353.98|353.38|353.23|503
1632207900000|2021-09-21 07:05:00|353.78|353.63|354.03|353.88|354.03|353.88|353.78|353.58|219
1632208200000|2021-09-21 07:10:00|354.08|353.93|354.08|353.93|354.23|354.08|353.93|353.78|343
1632208500000|2021-09-21 07:15:00|354.03|353.88|353.98|353.83|354.13|353.98|353.93|353.73|191
1632208800000|2021-09-21 07:20:00|354.03|353.88|354.28|354.13|354.48|354.33|353.98|353.83|573
1632209100000|2021-09-21 07:25:00|354.23|354.08|354.13|353.98|354.23|354.08|353.88|353.73|278
1632209400000|2021-09-21 07:30:00|354.08|353.93|354.28|354.13|354.38|354.18|354.08|353.93|200
1632209700000|2021-09-21 07:35:00|354.23|354.08|354.58|354.43|354.58|354.43|354.23|354.08|142
1632210000000|2021-09-21 07:40:00|354.63|354.48|354.83|354.68|354.88|354.68|354.58|354.43|197
1632210300000|2021-09-21 07:45:00|354.88|354.73|354.93|354.78|354.93|354.78|354.68|354.53|150
1632210600000|2021-09-21 07:50:00|354.98|354.83|355.28|355.13|355.43|355.28|354.98|354.83|395
1632210900000|2021-09-21 07:55:00|355.33|355.18|355.33|355.18|355.38|355.23|355.18|355.03|269
1632211200000|2021-09-21 08:00:00|355.38|355.23|355.38|355.23|355.43|355.28|355.23|355.03|171
1632211500000|2021-09-21 08:05:00|355.43|355.28|355.38|355.23|355.63|355.48|355.38|355.23|184
1632211800000|2021-09-21 08:10:00|355.43|355.28|355.53|355.38|355.58|355.43|355.38|355.23|201
1632212100000|2021-09-21 08:15:00|355.58|355.43|355.73|355.58|355.78|355.63|355.53|355.38|182
1632212400000|2021-09-21 08:20:00|355.78|355.63|355.48|355.33|355.78|355.63|355.43|355.28|194
1632212700000|2021-09-21 08:25:00|355.53|355.28|355.68|355.53|355.73|355.58|355.48|355.28|164
1632213000000|2021-09-21 08:30:00|355.73|355.58|355.93|355.78|355.93|355.78|355.63|355.48|264
1632213300000|2021-09-21 08:35:00|355.98|355.83|355.88|355.73|356.03|355.88|355.83|355.68|153
1632213600000|2021-09-21 08:40:00|355.93|355.78|355.93|355.73|355.93|355.78|355.88|355.73|113
1632213900000|2021-09-21 08:45:00|355.98|355.78|356.03|355.88|356.03|355.88|355.98|355.78|118
1632214200000|2021-09-21 08:50:00|356.08|355.93|355.78|355.63|356.08|355.93|355.78|355.63|377
1632214500000|2021-09-21 08:55:00|355.83|355.68|355.03|354.83|355.83|355.68|354.98|354.83|620
1632214800000|2021-09-21 09:00:00|354.98|354.88|354.68|354.48|355.38|355.18|354.63|354.48|995
1632215100000|2021-09-21 09:05:00|354.63|354.53|354.93|354.78|354.98|354.83|354.53|354.38|292
1632215400000|2021-09-21 09:10:00|354.98|354.73|354.68|354.43|354.98|354.73|354.58|354.43|80
1632215700000|2021-09-21 09:15:00|354.63|354.48|354.73|354.48|354.78|354.58|354.63|354.48|80
1632216000000|2021-09-21 09:20:00|354.98|354.38|354.88|354.28|354.98|354.38|354.78|354.18|0
1632216300000|2021-09-21 09:25:00|354.78|354.18|355.08|354.48|355.18|354.58|354.78|354.18|1
1632216600000|2021-09-21 09:30:00|355.18|354.58|355.28|354.68|355.28|354.68|355.08|354.48|0
1632216900000|2021-09-21 09:35:00|355.38|354.78|355.28|354.68|355.38|354.78|355.28|354.68|0
1632217200000|2021-09-21 09:40:00|355.38|354.78|355.38|354.78|355.48|354.88|355.28|354.68|0
1632217500000|2021-09-21 09:45:00|355.48|354.88|355.38|354.78|355.48|354.88|355.38|354.78|0
1632217800000|2021-09-21 09:50:00|355.08|354.93|355.03|354.83|355.33|355.18|354.98|354.83|36
1632218100000|2021-09-21 09:55:00|354.98|354.88|354.93|354.73|355.03|354.88|354.93|354.73|2
1632218400000|2021-09-21 10:00:00|354.98|354.83|354.93|354.78|355.03|354.88|354.93|354.78|16
1632218700000|2021-09-21 10:05:00|354.98|354.73|354.98|354.78|355.08|354.93|354.93|354.73|10
1632219000000|2021-09-21 10:10:00|354.93|354.83|354.73|354.58|355.03|354.88|354.73|354.58|22
1632219300000|2021-09-21 10:15:00|354.78|354.63|354.88|354.73|354.88|354.73|354.73|354.58|19
1632219600000|2021-09-21 10:20:00|354.93|354.68|354.93|354.78|354.98|354.83|354.88|354.68|11
1632219900000|2021-09-21 10:25:00|354.88|354.73|354.88|354.73|354.98|354.78|354.88|354.73|14
1632220200000|2021-09-21 10:30:00|354.83|354.68|354.83|354.68|354.98|354.83|354.78|354.63|30
1632220500000|2021-09-21 10:35:00|354.88|354.63|354.83|354.68|354.93|354.78|354.83|354.63|7
1632220800000|2021-09-21 10:40:00|354.88|354.73|354.83|354.68|354.93|354.78|354.83|354.68|25
1632221100000|2021-09-21 10:45:00|354.88|354.73|354.83|354.68|354.93|354.78|354.83|354.68|16
1632221400000|2021-09-21 10:50:00|354.88|354.73|354.98|354.83|355.03|354.88|354.83|354.68|24
1632221700000|2021-09-21 10:55:00|355.03|354.88|354.98|354.83|355.03|354.88|354.88|354.73|12
1632222000000|2021-09-21 11:00:00|354.93|354.78|354.93|354.78|354.98|354.83|354.83|354.68|13
1632222300000|2021-09-21 11:05:00|354.88|354.73|354.58|354.43|354.93|354.78|354.53|354.38|224
1632222600000|2021-09-21 11:10:00|354.53|354.38|354.48|354.33|354.58|354.43|354.48|354.33|40
1632222900000|2021-09-21 11:15:00|354.53|354.38|354.48|354.33|354.53|354.38|354.48|354.33|10
1632223200000|2021-09-21 11:20:00|354.53|354.28|354.63|354.48|354.68|354.53|354.43|354.28|76
1632223500000|2021-09-21 11:25:00|354.68|354.53|354.63|354.48|354.73|354.53|354.58|354.43|11
1632223800000|2021-09-21 11:30:00|354.68|354.53|354.68|354.43|354.73|354.58|354.63|354.43|3
1632224100000|2021-09-21 11:35:00|354.73|354.48|354.43|354.23|354.73|354.48|354.38|354.23|17
1632224400000|2021-09-21 11:40:00|354.38|354.28|354.58|354.38|354.63|354.43|354.38|354.23|9
1632224700000|2021-09-21 11:45:00|354.63|354.43|354.68|354.48|354.73|354.53|354.58|354.38|0
1632225000000|2021-09-21 11:50:00|354.73|354.53|354.73|354.53|354.73|354.53|354.68|354.48|4
1632225300000|2021-09-21 11:55:00|354.78|354.58|354.88|354.68|354.88|354.68|354.73|354.53|39
1632225600000|2021-09-21 12:00:00|354.83|354.63|354.83|354.68|354.93|354.73|354.78|354.63|7
1632225900000|2021-09-21 12:05:00|354.88|354.73|355.08|354.88|355.13|354.98|354.88|354.73|55
1632226200000|2021-09-21 12:10:00|355.03|354.93|354.28|354.08|355.13|354.98|354.23|354.08|68
1632226500000|2021-09-21 12:15:00|354.23|354.03|354.83|354.58|354.83|354.63|354.23|354.03|19
1632226800000|2021-09-21 12:20:00|354.78|354.53|354.58|354.38|354.83|354.58|354.48|354.33|2
1632227100000|2021-09-21 12:25:00|354.63|354.33|354.63|354.38|354.68|354.38|354.43|354.28|2
1632227400000|2021-09-21 12:30:00|354.58|354.53|354.58|354.33|354.68|354.53|354.48|354.33|5
1632227700000|2021-09-21 12:35:00|354.63|354.38|354.58|354.33|354.63|354.43|354.53|354.33|3
1632228000000|2021-09-21 12:40:00|354.53|354.38|354.63|354.38|354.63|354.38|354.48|354.33|4
1632228300000|2021-09-21 12:45:00|354.68|354.33|354.63|354.43|354.68|354.43|354.53|354.33|2
1632228600000|2021-09-21 12:50:00|354.58|354.48|354.58|354.33|354.68|354.48|354.53|354.33|15
1632228900000|2021-09-21 12:55:00|354.63|354.38|354.48|354.28|354.63|354.38|354.48|354.23|5
1632229200000|2021-09-21 13:00:00|354.53|354.23|354.63|354.38|354.63|354.38|354.38|354.23|11
1632229500000|2021-09-21 13:05:00|354.58|354.33|354.38|354.18|354.58|354.38|354.33|354.18|7
1632229800000|2021-09-21 13:10:00|354.43|354.23|354.43|354.28|354.53|354.33|354.38|354.18|14
1632230100000|2021-09-21 13:15:00|354.48|354.33|354.38|354.23|354.53|354.38|354.33|354.18|16
1632230400000|2021-09-21 13:20:00|354.33|354.18|354.43|354.28|354.43|354.28|354.28|354.13|24
1632230700000|2021-09-21 13:25:00|354.38|354.23|354.53|354.38|354.63|354.48|354.38|354.23|11
1632231000000|2021-09-21 13:30:00|354.58|354.43|354.78|354.58|354.83|354.68|354.38|354.23|205
1632231300000|2021-09-21 13:35:00|354.83|354.63|354.73|354.58|355.03|354.83|354.68|354.53|148
1632231600000|2021-09-21 13:40:00|354.78|354.63|354.43|354.28|354.78|354.63|354.23|354.03|49
1632231900000|2021-09-21 13:45:00|354.48|354.33|354.93|354.78|354.98|354.78|354.43|354.28|48
1632232200000|2021-09-21 13:50:00|354.98|354.73|354.68|354.53|354.98|354.73|354.63|354.48|93
1632232500000|2021-09-21 13:55:00|354.73|354.58|354.73|354.53|354.83|354.68|354.53|354.38|45
1632232800000|2021-09-21 14:00:00|354.78|354.58|354.68|354.48|354.83|354.58|354.43|354.28|25
1632233100000|2021-09-21 14:05:00|354.63|354.43|354.13|353.98|354.68|354.48|354.13|353.98|21
1632233400000|2021-09-21 14:10:00|354.18|354.03|354.28|354.08|354.33|354.13|353.98|353.83|67
1632233700000|2021-09-21 14:15:00|354.33|354.13|354.23|353.98|354.38|354.18|354.03|353.83|17
1632234000000|2021-09-21 14:20:00|354.28|353.93|353.93|353.73|354.28|353.98|353.88|353.73|27
1632234300000|2021-09-21 14:25:00|353.98|353.78|354.03|353.83|354.03|353.88|353.68|353.53|95
1632234600000|2021-09-21 14:30:00|354.08|353.88|353.93|353.73|354.28|354.08|353.88|353.68|38
1632234900000|2021-09-21 14:35:00|353.88|353.68|353.98|353.78|353.98|353.83|353.78|353.58|13
1632235200000|2021-09-21 14:40:00|354.03|353.83|354.38|354.08|354.43|354.23|353.88|353.73|53
1632235500000|2021-09-21 14:45:00|354.43|354.13|353.78|353.58|354.43|354.13|353.73|353.58|21
1632235800000|2021-09-21 14:50:00|353.73|353.63|353.58|353.43|353.73|353.63|353.48|353.28|35
1632236100000|2021-09-21 14:55:00|353.63|353.38|353.58|353.43|353.73|353.53|353.48|353.33|23
1632236400000|2021-09-21 15:00:00|353.53|353.38|353.33|353.18|353.63|353.43|353.18|353.03|113
1632236700000|2021-09-21 15:05:00|353.38|353.23|353.83|353.63|353.83|353.68|353.33|353.18|52
1632237000000|2021-09-21 15:10:00|353.78|353.68|353.98|353.78|353.98|353.83|353.63|353.48|25
1632237300000|2021-09-21 15:15:00|353.93|353.73|353.78|353.58|353.98|353.78|353.63|353.43|53
1632237600000|2021-09-21 15:20:00|353.73|353.63|353.73|353.58|353.88|353.68|353.63|353.43|20
1632237900000|2021-09-21 15:25:00|353.78|353.63|353.73|353.58|353.83|353.68|353.63|353.43|25
1632238200000|2021-09-21 15:30:00|353.78|353.63|354.18|354.03|354.23|354.03|353.68|353.53|52
1632238500000|2021-09-21 15:35:00|354.23|353.98|354.18|353.93|354.23|354.08|353.98|353.83|33
1632238800000|2021-09-21 15:40:00|354.13|353.98|354.08|353.93|354.13|353.98|354.03|353.88|17
1632239100000|2021-09-21 15:45:00|354.13|353.88|354.08|353.88|354.13|353.98|354.03|353.88|12
1632239400000|2021-09-21 15:50:00|354.13|353.93|353.98|353.78|354.13|353.93|353.93|353.73|8
1632239700000|2021-09-21 15:55:00|354.03|353.73|354.13|353.88|354.18|353.93|353.98|353.73|15
1632240000000|2021-09-21 16:00:00|354.18|353.93|354.18|353.98|354.33|354.18|354.13|353.88|14
1632240300000|2021-09-21 16:05:00|354.13|354.03|354.43|354.28|354.43|354.28|354.13|353.98|20
1632240600000|2021-09-21 16:10:00|354.48|354.33|354.43|354.23|354.48|354.33|354.33|354.13|12
1632240900000|2021-09-21 16:15:00|354.38|354.28|354.43|354.23|354.48|354.28|354.33|354.13|6
1632241200000|2021-09-21 16:20:00|354.48|354.28|354.38|354.18|354.48|354.28|354.33|354.13|17
1632241500000|2021-09-21 16:25:00|354.43|354.23|354.38|354.18|354.43|354.28|354.33|354.13|17
1632241800000|2021-09-21 16:30:00|354.33|354.23|354.43|354.23|354.43|354.23|354.28|354.03|26
1632242100000|2021-09-21 16:35:00|354.38|354.28|354.43|354.23|354.53|354.38|354.38|354.18|17
1632242400000|2021-09-21 16:40:00|354.38|354.18|354.38|354.18|354.43|354.28|354.33|354.18|7
1632242700000|2021-09-21 16:45:00|354.33|354.13|354.38|354.18|354.43|354.23|354.28|354.13|20
1632243000000|2021-09-21 16:50:00|354.33|354.13|354.08|353.88|354.38|354.18|354.03|353.83|35
1632243300000|2021-09-21 16:55:00|354.18|353.98|354.28|354.08|354.48|354.28|354.18|353.98|20
1632243600000|2021-09-21 17:00:00|354.33|353.98|354.28|353.83|354.33|354.08|354.23|353.83|11
1632243900000|2021-09-21 17:05:00|354.23|353.88|354.13|353.93|354.28|354.08|354.13|353.88|25
1632244200000|2021-09-21 17:10:00|354.18|353.98|354.03|353.88|354.18|353.98|354.03|353.78|20
1632244500000|2021-09-21 17:15:00|354.08|353.93|354.03|353.83|354.13|353.93|354.03|353.78|14
1632244800000|2021-09-21 17:20:00|353.98|353.78|353.83|353.58|354.08|353.83|353.83|353.58|17
1632245100000|2021-09-21 17:25:00|353.88|353.63|353.63|353.43|353.88|353.63|353.58|353.43|10
1632245400000|2021-09-21 17:30:00|353.68|353.48|353.83|353.58|353.83|353.63|353.63|353.43|23
1632245700000|2021-09-21 17:35:00|353.78|353.53|353.88|353.68|353.93|353.78|353.73|353.53|22
1632246000000|2021-09-21 17:40:00|353.83|353.63|353.78|353.63|353.88|353.73|353.73|353.53|19
1632246300000|2021-09-21 17:45:00|353.83|353.68|353.93|353.73|353.98|353.78|353.78|353.63|20
1632246600000|2021-09-21 17:50:00|353.98|353.78|353.78|353.58|354.08|353.88|353.73|353.43|30
1632246900000|2021-09-21 17:55:00|353.73|353.63|353.83|353.63|353.83|353.68|353.73|353.53|10
1632247200000|2021-09-21 18:00:00|353.88|353.68|353.93|353.73|354.03|353.83|353.88|353.68|8
1632247500000|2021-09-21 18:05:00|353.98|353.78|353.98|353.68|353.98|353.78|353.93|353.63|12
1632247800000|2021-09-21 18:10:00|353.93|353.73|353.78|353.53|353.98|353.73|353.73|353.43|10
1632248100000|2021-09-21 18:15:00|353.73|353.48|353.78|353.53|353.83|353.58|353.73|353.43|17
1632248400000|2021-09-21 18:20:00|353.73|353.43|353.53|353.28|353.73|353.43|353.53|353.28|18
1632248700000|2021-09-21 18:25:00|353.58|353.33|353.48|353.28|353.58|353.33|353.43|353.28|40
1632249000000|2021-09-21 18:30:00|353.53|353.33|353.58|353.38|353.63|353.48|353.53|353.33|18
1632249300000|2021-09-21 18:35:00|353.53|353.43|353.63|353.48|353.63|353.48|353.43|353.28|32
1632249600000|2021-09-21 18:40:00|353.58|353.43|353.53|353.33|353.73|353.53|353.53|353.33|26
1632249900000|2021-09-21 18:45:00|353.48|353.28|353.53|353.38|353.63|353.48|353.43|353.28|23
1632250200000|2021-09-21 18:50:00|353.58|353.43|353.78|353.53|354.03|353.88|353.58|353.38|32
1632250500000|2021-09-21 18:55:00|353.73|353.58|353.63|353.38|353.73|353.58|353.53|353.33|14
1632250800000|2021-09-21 19:00:00|353.68|353.43|353.68|353.43|353.88|353.58|353.63|353.43|28
1632251100000|2021-09-21 19:05:00|353.73|353.48|353.58|353.38|353.73|353.48|353.53|353.38|12
1632251400000|2021-09-21 19:10:00|353.63|353.43|353.83|353.63|353.83|353.68|353.58|353.38|39
1632251700000|2021-09-21 19:15:00|353.78|353.68|353.48|353.28|353.98|353.83|353.48|353.28|28
1632252000000|2021-09-21 19:20:00|353.53|353.33|353.63|353.48|353.83|353.63|353.48|353.33|29
1632252300000|2021-09-21 19:25:00|353.68|353.43|353.73|353.58|353.83|353.68|353.58|353.43|31
1632252600000|2021-09-21 19:30:00|353.68|353.53|353.88|353.68|353.98|353.83|353.68|353.53|36
1632252900000|2021-09-21 19:35:00|353.83|353.63|353.63|353.48|353.88|353.63|353.58|353.38|42
1632253200000|2021-09-21 19:40:00|353.68|353.43|353.63|353.43|353.78|353.58|353.58|353.43|56
1632253500000|2021-09-21 19:45:00|353.58|353.38|353.43|353.28|353.63|353.43|353.43|353.28|96
1632253800000|2021-09-21 19:50:00|353.48|353.38|353.18|353.03|353.58|353.38|353.18|353.03|92
1632254100000|2021-09-21 19:55:00|353.23|353.08|352.93|352.78|353.28|353.08|352.93|352.73|131
1632254400000|2021-09-21 20:00:00|352.88|352.73|352.83|352.63|352.98|352.83|352.78|352.63|66
1632254700000|2021-09-21 20:05:00|352.78|352.68|352.83|352.63|352.93|352.73|352.78|352.63|2
1632255000000|2021-09-21 20:10:00|352.78|352.58|352.68|352.53|352.78|352.58|352.58|352.43|68
1632255300000|2021-09-21 20:15:00|352.73|352.48|352.73|352.53|352.73|352.58|352.63|352.48|7
1632255600000|2021-09-21 20:20:00|352.68|352.48|352.63|352.48|352.73|352.53|352.63|352.43|0
1632255900000|2021-09-21 20:25:00|352.58|352.43|352.68|352.53|352.73|352.58|352.58|352.43|7
1632256200000|2021-09-21 20:30:00|352.73|352.58|352.73|352.53|352.73|352.58|352.63|352.48|1
1632256500000|2021-09-21 20:35:00|352.68|352.48|352.68|352.48|352.68|352.53|352.63|352.48|2
1632256800000|2021-09-21 20:40:00|352.63|352.53|352.68|352.48|353.03|352.63|352.63|352.48|49
1632257100000|2021-09-21 20:45:00|352.73|352.58|352.78|352.63|352.88|352.68|352.68|352.53|13
1632257400000|2021-09-21 20:50:00|352.88|352.58|352.98|352.73|352.98|352.78|352.88|352.58|6
1632257700000|2021-09-21 20:55:00||352.68||352.73||352.73||352.68|38
1632258000000|2021-09-21 21:00:00|353.48|352.68|353.58|352.58|353.58|352.68|353.48|352.58|0
1632258600000|2021-09-21 21:10:00|353.38|352.78|353.38|352.78|353.38|352.78|353.38|352.78|0
1632259800000|2021-09-21 21:30:00|353.28|352.68|353.28|352.68|353.28|352.68|353.28|352.68|0
1632261600000|2021-09-21 22:00:00|353.38|352.78|353.38|352.78|353.48|352.88|353.28|352.68|0
1632261900000|2021-09-21 22:05:00|353.48|352.88|353.48|352.88|353.48|352.88|353.38|352.78|0
1632262200000|2021-09-21 22:10:00|353.38|352.78|353.38|352.78|353.48|352.88|353.38|352.78|0
1632262500000|2021-09-21 22:15:00|353.48|352.88|353.28|352.68|353.48|352.88|353.18|352.58|0
1632262800000|2021-09-21 22:20:00|353.18|352.58|353.18|352.58|353.28|352.68|353.08|352.48|0
1632263100000|2021-09-21 22:25:00|353.28|352.68|353.18|352.58|353.28|352.68|353.18|352.58|0
1632263400000|2021-09-21 22:30:00|353.28|352.68|353.28|352.68|353.38|352.78|353.28|352.68|0
1632263700000|2021-09-21 22:35:00|353.18|352.58|353.18|352.58|353.28|352.68|353.18|352.58|0
1632264000000|2021-09-21 22:40:00|353.08|352.48|352.98|352.38|353.08|352.48|352.88|352.28|0
1632264300000|2021-09-21 22:45:00|352.78|352.18|352.68|352.08|352.78|352.18|352.58|351.98|0
1632264600000|2021-09-21 22:50:00|352.58|351.98|352.58|351.98|352.68|352.08|352.58|351.98|0
1632264900000|2021-09-21 22:55:00|352.68|352.08|352.48|351.88|352.68|352.08|352.38|351.78|0
1632265200000|2021-09-21 23:00:00|352.38|351.78|352.08|351.48|352.38|351.78|352.08|351.48|0
1632265500000|2021-09-21 23:05:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1632265800000|2021-09-21 23:10:00|352.18|351.58|352.18|351.58|352.38|351.78|352.18|351.58|0
1632266100000|2021-09-21 23:15:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1632266400000|2021-09-21 23:20:00|352.28|351.68|352.28|351.68|352.38|351.78|352.28|351.68|0
1632266700000|2021-09-21 23:25:00|352.38|351.78|352.28|351.68|352.38|351.78|352.18|351.58|0
1632267000000|2021-09-21 23:30:00|352.38|351.78|352.28|351.68|352.38|351.78|352.18|351.58|0
1632267300000|2021-09-21 23:35:00|352.18|351.58|352.28|351.68|352.28|351.68|352.18|351.58|0
1632267600000|2021-09-21 23:40:00|352.38|351.78|352.18|351.58|352.38|351.78|352.18|351.58|0
1632267900000|2021-09-21 23:45:00|352.28|351.68|352.18|351.58|352.28|351.68|352.18|351.58|0
1632268200000|2021-09-21 23:50:00|352.08|351.48|352.08|351.48|352.08|351.48|351.98|351.38|0
1632268500000|2021-09-21 23:55:00|351.98|351.38|351.98|351.38|352.08|351.48|351.98|351.38|0
1632268800000|2021-09-22 00:00:00|351.88|351.28|351.88|351.28|351.88|351.28|351.68|351.08|0
1632269100000|2021-09-22 00:05:00|351.78|351.18|351.48|350.88|351.88|351.28|351.48|350.88|0
1632269400000|2021-09-22 00:10:00|351.38|350.78|351.58|350.98|351.58|350.98|351.38|350.78|0
1632269700000|2021-09-22 00:15:00|351.48|350.88|352.28|351.68|352.28|351.68|351.48|350.88|0
1632270000000|2021-09-22 00:20:00|352.38|351.78|352.38|351.78|352.38|351.78|352.28|351.68|0
1632270300000|2021-09-22 00:25:00|352.28|351.68|352.38|351.78|352.48|351.88|352.28|351.68|0
1632270600000|2021-09-22 00:30:00|352.83|352.38|352.18|352.03|352.83|352.58|351.93|351.73|432
1632270900000|2021-09-22 00:35:00|352.13|351.98|352.28|352.13|352.33|352.18|351.98|351.83|249
1632271200000|2021-09-22 00:40:00|352.23|352.08|352.03|351.88|352.28|352.13|352.03|351.88|277
1632271500000|2021-09-22 00:45:00|352.08|351.83|352.18|352.03|352.63|352.48|351.98|351.83|320
1632271800000|2021-09-22 00:50:00|352.23|351.98|352.13|351.98|352.23|352.03|351.98|351.83|275
1632272100000|2021-09-22 00:55:00|352.08|351.93|351.88|351.68|352.13|351.98|351.83|351.68|240
1632272400000|2021-09-22 01:00:00|351.83|351.73|351.68|351.53|352.43|352.28|351.43|351.28|1303
1632272700000|2021-09-22 01:05:00|351.63|351.48|353.33|353.18|353.53|353.38|351.58|351.43|714
1632273000000|2021-09-22 01:10:00|353.38|353.28|353.08|352.93|353.48|353.28|352.83|352.63|594
1632273300000|2021-09-22 01:15:00|353.13|352.98|352.73|352.58|353.53|353.38|352.73|352.58|565
1632273600000|2021-09-22 01:20:00|352.78|352.63|353.23|353.08|353.23|353.08|352.63|352.48|389
1632273900000|2021-09-22 01:25:00|353.28|353.13|353.73|353.53|353.73|353.58|352.78|352.58|385
1632274200000|2021-09-22 01:30:00|353.68|353.58|353.43|353.28|353.88|353.73|353.38|353.23|356
1632274500000|2021-09-22 01:35:00|353.48|353.33|353.33|353.18|353.63|353.43|353.28|353.13|196
1632274800000|2021-09-22 01:40:00|353.38|353.13|352.93|352.78|353.38|353.13|352.73|352.53|262
1632275100000|2021-09-22 01:45:00|352.98|352.83|353.18|353.03|353.33|353.18|352.98|352.83|208
1632275400000|2021-09-22 01:50:00|353.23|353.08|353.23|353.08|353.33|353.18|353.03|352.88|209
1632275700000|2021-09-22 01:55:00|353.18|353.03|352.93|352.78|353.33|353.18|352.93|352.78|178
1632276000000|2021-09-22 02:00:00|352.88|352.73|352.08|351.93|352.93|352.78|351.93|351.73|361
1632276300000|2021-09-22 02:05:00|352.03|351.88|352.43|352.23|352.43|352.28|351.88|351.73|290
1632276600000|2021-09-22 02:10:00|352.38|352.28|352.58|352.38|352.78|352.58|352.33|352.18|181
1632276900000|2021-09-22 02:15:00|352.53|352.33|352.38|352.23|352.53|352.38|352.28|352.13|141
1632277200000|2021-09-22 02:20:00|352.33|352.18|352.33|352.18|352.43|352.23|352.23|352.08|189
1632277500000|2021-09-22 02:25:00|352.28|352.13|352.28|352.13|352.38|352.23|352.18|352.03|129
1632277800000|2021-09-22 02:30:00|352.23|352.08|352.03|351.88|352.23|352.08|351.93|351.78|315
1632278100000|2021-09-22 02:35:00|351.98|351.83|352.13|351.98|352.13|351.98|351.83|351.68|283
1632278400000|2021-09-22 02:40:00|352.23|352.03|352.13|351.98|352.23|352.08|352.08|351.88|143
1632278700000|2021-09-22 02:45:00|352.18|352.03|352.33|352.13|352.33|352.18|352.08|351.93|153
1632279000000|2021-09-22 02:50:00|352.28|352.18|352.53|352.38|352.73|352.58|352.28|352.18|201
1632279300000|2021-09-22 02:55:00|352.58|352.43|352.48|352.33|352.58|352.43|352.43|352.23|138
1632279600000|2021-09-22 03:00:00|352.43|352.28|351.58|351.43|352.43|352.33|351.58|351.43|611
1632279900000|2021-09-22 03:05:00|351.53|351.38|351.93|351.73|351.93|351.73|351.43|351.28|535
1632280200000|2021-09-22 03:10:00|351.88|351.78|352.13|351.93|352.28|352.08|351.83|351.63|190
1632280500000|2021-09-22 03:15:00|352.08|351.98|352.28|352.13|352.33|352.18|352.08|351.98|95
1632280800000|2021-09-22 03:20:00|352.33|352.18|352.38|352.23|352.38|352.23|352.23|352.08|80
1632281100000|2021-09-22 03:25:00|352.33|352.18|352.33|352.18|352.48|352.28|352.23|352.08|84
1632281400000|2021-09-22 03:30:00|352.28|352.13|352.38|352.23|352.53|352.33|352.18|352.03|103
1632281700000|2021-09-22 03:35:00|352.33|352.18|352.28|352.08|352.38|352.18|352.18|352.03|154
1632282000000|2021-09-22 03:40:00|352.23|352.03|352.03|351.83|352.23|352.03|351.98|351.83|113
1632282300000|2021-09-22 03:45:00|351.98|351.78|351.83|351.68|351.98|351.83|351.78|351.63|100
1632282600000|2021-09-22 03:50:00|351.78|351.63|351.83|351.63|351.88|351.68|351.68|351.53|181
1632282900000|2021-09-22 03:55:00|351.78|351.58|351.78|351.63|351.83|351.63|351.48|351.33|189
1632283200000|2021-09-22 04:00:00|351.73|351.58|351.53|351.38|351.78|351.63|351.53|351.38|81
1632283500000|2021-09-22 04:05:00|351.48|351.33|351.53|351.38|351.63|351.48|351.43|351.28|77
1632283800000|2021-09-22 04:10:00|351.48|351.33|351.48|351.33|351.53|351.38|351.38|351.23|65
1632284100000|2021-09-22 04:15:00|351.43|351.28|351.43|351.28|351.63|351.48|351.38|351.23|62
1632284400000|2021-09-22 04:20:00|351.38|351.23|351.33|351.18|351.38|351.28|351.33|351.18|52
1632284700000|2021-09-22 04:25:00|351.38|351.23|351.43|351.28|351.43|351.28|351.33|351.18|99
1632285000000|2021-09-22 04:30:00|351.38|351.23|351.23|351.08|351.38|351.23|351.18|351.03|144
1632285300000|2021-09-22 04:35:00|351.28|351.13|351.23|351.08|351.28|351.13|351.18|351.03|79
1632285600000|2021-09-22 04:40:00|351.18|351.03|351.03|350.88|351.18|351.03|351.03|350.88|100
1632285900000|2021-09-22 04:45:00|350.98|350.83|351.53|351.33|351.53|351.33|350.98|350.83|251
1632286200000|2021-09-22 04:50:00|351.48|351.28|351.68|351.53|351.68|351.53|351.43|351.28|38
1632286500000|2021-09-22 04:55:00|351.63|351.48|351.73|351.58|351.78|351.63|351.58|351.43|83
1632286800000|2021-09-22 05:00:00|351.68|351.53|351.68|351.53|351.78|351.63|351.53|351.33|184
1632287100000|2021-09-22 05:05:00|351.63|351.48|351.63|351.48|351.68|351.48|351.53|351.38|138
1632287400000|2021-09-22 05:10:00|351.58|351.43|352.08|351.93|352.08|351.93|351.53|351.38|212
1632287700000|2021-09-22 05:15:00|352.13|351.88|352.28|352.13|352.28|352.13|352.03|351.83|114
1632288000000|2021-09-22 05:20:00|352.33|352.18|352.28|352.13|352.53|352.38|352.23|352.03|162
1632288300000|2021-09-22 05:25:00|352.38|352.18|352.28|352.13|352.38|352.23|352.18|352.03|118
1632288600000|2021-09-22 05:30:00|352.23|352.08|352.28|352.08|352.43|352.28|352.13|351.98|146
1632288900000|2021-09-22 05:35:00|352.23|352.03|352.23|352.03|352.28|352.13|352.13|351.93|118
1632289200000|2021-09-22 05:40:00|352.18|352.08|352.13|351.98|352.23|352.08|352.03|351.88|88
1632289500000|2021-09-22 05:45:00|352.08|351.93|352.18|352.03|352.18|352.03|351.98|351.83|162
1632289800000|2021-09-22 05:50:00|352.23|351.98|352.18|352.03|352.28|352.13|352.08|351.93|113
1632290100000|2021-09-22 05:55:00|352.23|351.98|352.18|352.03|352.33|352.13|352.18|351.98|64
1632290400000|2021-09-22 06:00:00|352.23|352.08|352.23|352.08|352.38|352.23|352.18|352.03|86
1632290700000|2021-09-22 06:05:00|352.18|352.03|352.28|352.08|352.38|352.23|352.13|351.98|51
1632291000000|2021-09-22 06:10:00|352.23|352.13|352.48|352.33|352.48|352.33|352.18|351.98|81
1632291300000|2021-09-22 06:15:00|352.43|352.28|352.38|352.23|352.53|352.33|352.28|352.13|248
1632291600000|2021-09-22 06:20:00|352.43|352.28|352.28|352.13|352.58|352.38|352.28|352.13|243
1632291900000|2021-09-22 06:25:00|352.33|352.08|352.23|352.08|352.33|352.18|352.23|352.08|178
1632292200000|2021-09-22 06:30:00|352.28|352.13|352.63|352.43|352.63|352.43|352.23|352.03|164
1632292500000|2021-09-22 06:35:00|352.58|352.38|352.58|352.43|352.68|352.53|352.48|352.33|90
1632292800000|2021-09-22 06:40:00|352.53|352.38|352.63|352.43|352.63|352.48|352.48|352.28|49
1632293100000|2021-09-22 06:45:00|352.73|352.48|352.88|352.73|352.93|352.73|352.73|352.43|120
1632293400000|2021-09-22 06:50:00|352.83|352.68|353.08|352.93|353.13|352.98|352.83|352.63|138
1632293700000|2021-09-22 06:55:00|353.13|352.98|353.33|353.18|353.38|353.18|353.08|352.93|211
1632294000000|2021-09-22 07:00:00|353.28|353.13|353.33|353.18|353.53|353.38|353.13|352.93|274
1632294300000|2021-09-22 07:05:00|353.38|353.23|353.33|353.18|353.53|353.38|353.18|353.03|212
1632294600000|2021-09-22 07:10:00|353.38|353.23|353.23|353.08|353.43|353.23|353.23|353.03|145
1632294900000|2021-09-22 07:15:00|353.28|353.13|353.03|352.83|353.33|353.13|352.88|352.73|196
1632295200000|2021-09-22 07:20:00|353.08|352.88|353.18|353.03|353.18|353.03|353.03|352.83|107
1632295500000|2021-09-22 07:25:00|353.23|352.98|353.18|352.98|353.28|353.13|353.08|352.88|156
1632295800000|2021-09-22 07:30:00|353.23|353.03|353.18|353.03|353.23|353.08|353.03|352.88|104
1632296100000|2021-09-22 07:35:00|353.13|352.98|353.03|352.88|353.23|353.08|352.98|352.83|191
1632296400000|2021-09-22 07:40:00|353.08|352.93|352.98|352.78|353.23|353.03|352.93|352.73|163
1632296700000|2021-09-22 07:45:00|353.03|352.83|352.88|352.68|353.08|352.93|352.78|352.63|105
1632297000000|2021-09-22 07:50:00|352.83|352.63|352.68|352.53|352.88|352.68|352.63|352.43|201
1632297300000|2021-09-22 07:55:00|352.73|352.58|352.68|352.53|352.83|352.68|352.63|352.48|75
1632297600000|2021-09-22 08:00:00|352.63|352.48|352.78|352.58|352.78|352.58|352.58|352.43|89
1632297900000|2021-09-22 08:05:00|352.73|352.63|352.93|352.78|352.98|352.78|352.73|352.58|114
1632298200000|2021-09-22 08:10:00|352.98|352.83|352.93|352.78|353.03|352.88|352.93|352.73|114
1632298500000|2021-09-22 08:15:00|352.98|352.73|352.83|352.68|352.98|352.83|352.73|352.58|129
1632298800000|2021-09-22 08:20:00|352.78|352.63|352.73|352.58|352.83|352.68|352.63|352.43|134
1632299100000|2021-09-22 08:25:00|352.78|352.63|352.78|352.63|352.88|352.68|352.68|352.53|110
1632299400000|2021-09-22 08:30:00|352.83|352.53|352.58|352.43|352.83|352.63|352.58|352.43|197
1632299700000|2021-09-22 08:35:00|352.53|352.38|352.58|352.43|352.63|352.43|352.43|352.28|313
1632300000000|2021-09-22 08:40:00|352.63|352.48|352.68|352.53|352.78|352.58|352.53|352.38|325
1632300300000|2021-09-22 08:45:00|352.73|352.58|352.68|352.53|352.83|352.68|352.68|352.48|206
1632300600000|2021-09-22 08:50:00|352.73|352.58|352.58|352.38|352.73|352.58|352.53|352.38|247
1632300900000|2021-09-22 08:55:00|352.53|352.43|352.53|352.38|352.68|352.53|352.53|352.38|344
1632301200000|2021-09-22 09:00:00|352.48|352.33|352.53|352.38|352.63|352.48|352.43|352.28|435
1632301500000|2021-09-22 09:05:00|352.48|352.33|352.43|352.28|352.58|352.38|352.43|352.23|245
1632301800000|2021-09-22 09:10:00|352.48|352.33|352.48|352.33|352.68|352.43|352.43|352.28|100
1632302100000|2021-09-22 09:15:00|352.43|352.28|352.33|352.18|352.43|352.28|352.33|352.18|71
1632302400000|2021-09-22 09:20:00|352.58|351.98|352.68|352.08|352.68|352.08|352.58|351.98|0
1632302700000|2021-09-22 09:25:00|352.58|351.98|352.58|351.98|352.58|351.98|352.58|351.98|4
1632303000000|2021-09-22 09:30:00|352.48|351.88|352.28|351.68|352.58|351.98|352.28|351.68|0
1632303300000|2021-09-22 09:35:00|352.38|351.78|352.38|351.78|352.38|351.78|352.28|351.68|0
1632303600000|2021-09-22 09:40:00|352.48|351.88|352.38|351.78|352.48|351.88|352.28|351.68|0
1632303900000|2021-09-22 09:45:00|352.28|351.68|352.38|351.78|352.38|351.78|352.28|351.68|0
1632304200000|2021-09-22 09:50:00|352.48|351.88|352.53|352.33|352.58|352.38|352.48|351.88|3
1632304500000|2021-09-22 09:55:00|352.48|352.38|352.48|352.28|352.48|352.38|352.48|352.28|9
1632304800000|2021-09-22 10:00:00|352.53|352.33|352.58|352.43|352.63|352.48|352.48|352.33|6
1632305100000|2021-09-22 10:05:00|352.63|352.38|352.53|352.38|352.63|352.48|352.48|352.33|13
1632305400000|2021-09-22 10:10:00|352.58|352.43|352.73|352.53|352.73|352.58|352.53|352.38|2
1632305700000|2021-09-22 10:15:00|352.68|352.58|352.93|352.78|352.98|352.78|352.68|352.53|10
1632306000000|2021-09-22 10:20:00|352.88|352.73|352.88|352.73|353.03|352.83|352.78|352.58|33
1632306300000|2021-09-22 10:25:00|352.83|352.68|352.73|352.58|352.83|352.68|352.73|352.58|12
1632306600000|2021-09-22 10:30:00|352.68|352.53|352.68|352.53|352.73|352.58|352.63|352.48|12
1632306900000|2021-09-22 10:35:00|352.73|352.58|352.88|352.68|352.88|352.73|352.73|352.53|2
1632307200000|2021-09-22 10:40:00|352.83|352.73|352.83|352.63|352.98|352.78|352.83|352.63|4
1632307500000|2021-09-22 10:45:00|352.88|352.68|352.83|352.68|352.88|352.73|352.83|352.63|1
1632307800000|2021-09-22 10:50:00|352.88|352.63|352.88|352.63|352.88|352.68|352.83|352.58|1
1632308100000|2021-09-22 10:55:00||352.68||352.63||352.73||352.63|3
1632308400000|2021-09-22 11:00:00|352.83|352.68|352.83|352.63|352.83|352.68|352.78|352.53|1
1632308700000|2021-09-22 11:05:00|352.78|352.58|352.78|352.58|352.83|352.63|352.78|352.58|0
1632309000000|2021-09-22 11:10:00||352.63||352.63||352.63||352.58|0
1632309300000|2021-09-22 11:15:00|352.73|352.58|352.73|352.58|352.78|352.63|352.73|352.53|2
1632309600000|2021-09-22 11:20:00|352.78|352.53|352.88|352.68|352.88|352.68|352.73|352.53|16
1632309900000|2021-09-22 11:25:00|352.83|352.73|352.98|352.78|352.98|352.83|352.83|352.68|7
1632310200000|2021-09-22 11:30:00|352.93|352.73|352.98|352.78|352.98|352.78|352.93|352.73|3
1632310500000|2021-09-22 11:35:00|352.93|352.73|353.08|352.88|353.08|352.88|352.93|352.73|8
1632310800000|2021-09-22 11:40:00|353.03|352.93|352.98|352.83|353.08|352.93|352.98|352.83|25
1632311100000|2021-09-22 11:45:00|352.93|352.78|352.93|352.73|352.98|352.83|352.88|352.73|6
1632311400000|2021-09-22 11:50:00|352.88|352.78|352.93|352.73|352.93|352.78|352.88|352.73|3
1632311700000|2021-09-22 11:55:00|352.88|352.68|352.88|352.68|352.93|352.73|352.88|352.68|3
1632312000000|2021-09-22 12:00:00|352.93|352.73|352.93|352.73|352.93|352.73|352.88|352.68|1
1632312300000|2021-09-22 12:05:00|352.98|352.78|352.98|352.78|352.98|352.83|352.93|352.73|4
1632312600000|2021-09-22 12:10:00|352.93|352.73|352.98|352.83|352.98|352.83|352.93|352.73|3
1632312900000|2021-09-22 12:15:00|352.93|352.78|352.98|352.83|352.98|352.83|352.93|352.73|8
1632313200000|2021-09-22 12:20:00|||||||||2
1632313500000|2021-09-22 12:25:00|353.03|352.88|353.08|352.93|353.08|352.93|353.03|352.88|12
1632313800000|2021-09-22 12:30:00|353.03|352.88|353.08|352.93|353.08|352.93|353.03|352.88|12
1632314100000|2021-09-22 12:35:00|353.03|352.88|353.08|352.93|353.13|352.98|353.03|352.88|5
1632314400000|2021-09-22 12:40:00|353.13|352.88|353.28|353.13|353.33|353.18|353.13|352.88|92
1632314700000|2021-09-22 12:45:00|353.38|353.23|353.43|353.28|353.43|353.28|353.38|353.23|62
1632315000000|2021-09-22 12:50:00|353.48|353.33|353.48|353.33|353.48|353.33|353.43|353.28|31
1632315300000|2021-09-22 12:55:00|353.43|353.28|353.48|353.33|353.48|353.33|353.43|353.28|7
1632315600000|2021-09-22 13:00:00|353.43|353.28|353.33|353.13|353.53|353.38|353.33|353.13|28
1632315900000|2021-09-22 13:05:00|353.28|353.18|353.28|353.13|353.38|353.23|353.28|353.13|7
1632316200000|2021-09-22 13:10:00|353.33|353.08|353.33|353.08|353.38|353.18|353.33|353.03|29
1632316500000|2021-09-22 13:15:00|353.28|353.03|353.28|352.98|353.28|353.08|353.28|352.98|2
1632316800000|2021-09-22 13:20:00|353.23|352.93|353.18|352.93|353.23|352.93|353.18|352.93|1
1632317100000|2021-09-22 13:25:00|353.08|352.88|353.18|352.88|353.18|352.88|352.98|352.83|21
1632317400000|2021-09-22 13:30:00|353.13|352.83|353.28|352.88|353.33|353.03|353.13|352.83|7
1632317700000|2021-09-22 13:35:00|353.23|353.03|353.28|353.03|353.38|353.13|353.03|353.03|18
1632318000000|2021-09-22 13:40:00|353.18|352.98|353.33|352.98|353.33|353.13|353.18|352.98|15
1632318300000|2021-09-22 13:45:00|353.38|353.03|353.38|353.23|353.38|353.23|353.33|352.98|21
1632318600000|2021-09-22 13:50:00|353.43|353.18|353.53|353.33|353.63|353.43|353.43|353.18|44
1632318900000|2021-09-22 13:55:00|353.58|353.38|353.83|353.58|353.83|353.63|353.58|353.38|47
1632319200000|2021-09-22 14:00:00|353.78|353.63|353.58|353.43|353.98|353.83|353.53|353.38|92
1632319500000|2021-09-22 14:05:00|353.63|353.48|353.53|353.38|353.73|353.58|353.53|353.33|75
1632319800000|2021-09-22 14:10:00|353.58|353.43|353.73|353.53|353.73|353.53|353.43|353.28|39
1632320100000|2021-09-22 14:15:00|353.78|353.58|353.98|353.83|353.98|353.83|353.73|353.53|27
1632320400000|2021-09-22 14:20:00|354.03|353.78|353.83|353.68|354.03|353.83|353.73|353.58|27
1632320700000|2021-09-22 14:25:00|353.88|353.73|353.73|353.58|354.08|353.93|353.73|353.53|32
1632321000000|2021-09-22 14:30:00|353.78|353.63|353.88|353.68|353.93|353.78|353.68|353.48|23
1632321300000|2021-09-22 14:35:00|353.83|353.63|353.78|353.63|353.98|353.78|353.73|353.53|26
1632321600000|2021-09-22 14:40:00|353.83|353.68|353.78|353.63|353.93|353.78|353.78|353.63|29
1632321900000|2021-09-22 14:45:00|353.83|353.68|353.98|353.78|353.98|353.78|353.73|353.53|18
1632322200000|2021-09-22 14:50:00|353.93|353.83|353.93|353.73|354.03|353.88|353.83|353.63|72
1632322500000|2021-09-22 14:55:00|353.98|353.78|354.03|353.88|354.08|353.88|353.93|353.73|28
1632322800000|2021-09-22 15:00:00|354.08|353.93|354.13|353.98|354.18|354.03|354.03|353.88|39
1632323100000|2021-09-22 15:05:00|354.18|354.03|354.08|353.93|354.18|354.03|354.03|353.88|32
1632323400000|2021-09-22 15:10:00|354.03|353.88|354.23|354.08|354.28|354.13|354.03|353.88|36
1632323700000|2021-09-22 15:15:00|354.28|354.13|354.43|354.23|354.43|354.28|354.23|354.08|59
1632324000000|2021-09-22 15:20:00|354.38|354.28|354.18|354.03|354.43|354.28|354.13|353.98|30
1632324300000|2021-09-22 15:25:00|354.23|354.08|354.28|354.13|354.38|354.18|354.08|353.88|35
1632324600000|2021-09-22 15:30:00|354.33|354.23|354.53|354.38|354.58|354.43|354.33|354.13|26
1632324900000|2021-09-22 15:35:00|354.48|354.33|354.58|354.43|354.58|354.43|354.48|354.33|10
1632325200000|2021-09-22 15:40:00|354.63|354.48|354.58|354.43|354.63|354.48|354.53|354.38|10
1632325500000|2021-09-22 15:45:00|354.63|354.48|354.43|354.28|354.63|354.48|354.43|354.23|10
1632325800000|2021-09-22 15:50:00|354.38|354.23|354.43|354.23|354.78|354.63|354.33|354.18|41
1632326100000|2021-09-22 15:55:00|354.38|354.18|354.63|354.43|354.68|354.48|354.38|354.18|36
1632326400000|2021-09-22 16:00:00|354.68|354.48|354.43|354.23|354.68|354.48|354.38|354.23|7
1632326700000|2021-09-22 16:05:00|354.38|354.28|354.33|354.13|354.38|354.28|354.28|354.08|13
1632327000000|2021-09-22 16:10:00|354.38|354.18|354.18|353.98|354.43|354.23|354.13|353.98|42
1632327300000|2021-09-22 16:15:00|354.13|354.03|354.23|354.03|354.23|354.08|354.13|353.98|10
1632327600000|2021-09-22 16:20:00|354.18|354.08|354.28|354.13|354.33|354.18|354.18|354.03|12
1632327900000|2021-09-22 16:25:00|354.23|354.08|354.13|353.98|354.23|354.08|354.13|353.98|6
1632328200000|2021-09-22 16:30:00|354.18|354.03|354.23|354.03|354.28|354.08|354.18|354.03|7
1632328500000|2021-09-22 16:35:00|354.18|354.08|354.23|354.03|354.28|354.08|354.18|354.03|5
1632328800000|2021-09-22 16:40:00|354.28|354.08|354.18|353.98|354.28|354.08|354.13|353.98|2
1632329100000|2021-09-22 16:45:00|354.13|354.03|354.18|353.98|354.18|354.03|354.13|353.98|6
1632329400000|2021-09-22 16:50:00|354.13|354.03|354.18|353.93|354.23|354.08|354.13|353.93|2
1632329700000|2021-09-22 16:55:00|354.13|353.98|354.13|353.93|354.18|353.98|354.08|353.93|1
1632330000000|2021-09-22 17:00:00|354.08|353.98|353.88|353.68|354.13|353.98|353.88|353.68|26
1632330300000|2021-09-22 17:05:00|353.83|353.73|353.98|353.78|353.98|353.83|353.83|353.68|29
1632330600000|2021-09-22 17:10:00|353.93|353.83|354.03|353.78|354.03|353.83|353.93|353.73|30
1632330900000|2021-09-22 17:15:00|354.08|353.73|354.13|353.78|354.23|353.78|354.03|353.73|34
1632331200000|2021-09-22 17:20:00|354.08|353.73|353.98|353.73|354.08|353.78|353.88|353.73|4
1632331500000|2021-09-22 17:25:00||353.78||353.78||353.78||353.73|0
1632331800000|2021-09-22 17:30:00||353.73||353.78||353.78||353.73|0
1632332100000|2021-09-22 17:35:00|354.03|353.73|354.13|353.93|354.13|353.98|354.03|353.73|11
1632332400000|2021-09-22 17:40:00|354.08|353.88|354.03|353.83|354.13|353.98|354.03|353.83|8
1632332700000|2021-09-22 17:45:00|353.98|353.88|354.03|353.83|354.03|353.88|353.98|353.83|1
1632333000000|2021-09-22 17:50:00|353.98|353.78|353.83|353.63|353.98|353.83|353.83|353.63|2
1632333300000|2021-09-22 17:55:00|353.88|353.68|354.28|353.33|354.28|353.68|353.88|353.33|10
1632333600000|2021-09-22 18:00:00|353.43|353.28|354.28|353.78|354.28|354.13|353.43|353.13|50
1632333900000|2021-09-22 18:05:00|354.23|353.93|354.08|353.78|354.28|353.98|354.08|353.68|16
1632334200000|2021-09-22 18:10:00|354.13|353.98|354.53|354.28|354.58|354.28|354.08|353.98|19
1632334500000|2021-09-22 18:15:00|354.58|354.33|354.43|354.13|354.63|354.43|354.43|354.13|25
1632334800000|2021-09-22 18:20:00|354.38|354.08|354.28|354.08|354.38|354.18|354.03|353.88|17
1632335100000|2021-09-22 18:25:00|354.23|354.03|354.43|354.18|354.48|354.33|354.23|354.03|12
1632335400000|2021-09-22 18:30:00|354.48|354.23|354.33|354.03|354.48|354.23|354.33|354.03|7
1632335700000|2021-09-22 18:35:00|354.28|354.08|354.23|353.93|354.43|354.18|354.23|353.88|10
1632336000000|2021-09-22 18:40:00|354.08|353.88|353.88|353.63|354.08|353.93|353.88|353.63|9
1632336300000|2021-09-22 18:45:00|353.93|353.58|353.58|353.38|353.93|353.63|353.53|353.33|7
1632336600000|2021-09-22 18:50:00|353.53|353.33|353.68|353.43|353.73|353.43|353.23|353.08|16
1632336900000|2021-09-22 18:55:00|353.63|353.38|353.53|353.33|353.68|353.53|353.48|353.23|9
1632337200000|2021-09-22 19:00:00|353.48|353.23|353.63|353.38|353.68|353.48|353.38|353.18|8
1632337500000|2021-09-22 19:05:00|353.68|353.33|353.78|353.58|353.83|353.58|353.53|353.28|22
1632337800000|2021-09-22 19:10:00|353.83|353.53|353.88|353.68|354.08|353.93|353.78|353.48|20
1632338100000|2021-09-22 19:15:00|353.83|353.63|354.43|354.28|354.43|354.28|353.78|353.63|24
1632338400000|2021-09-22 19:20:00|354.38|354.23|354.23|354.03|354.48|354.33|354.18|354.03|33
1632338700000|2021-09-22 19:25:00|354.18|353.98|354.13|353.93|354.28|354.13|354.03|353.83|22
1632339000000|2021-09-22 19:30:00|354.18|353.98|353.98|353.78|354.18|353.98|353.88|353.73|22
1632339300000|2021-09-22 19:35:00|353.93|353.73|354.23|353.93|354.23|353.93|353.93|353.73|12
1632339600000|2021-09-22 19:40:00|354.18|353.98|353.98|353.78|354.28|354.08|353.88|353.73|24
1632339900000|2021-09-22 19:45:00|353.93|353.83|353.93|353.78|354.08|353.93|353.93|353.78|21
1632340200000|2021-09-22 19:50:00|353.88|353.73|353.83|353.68|353.93|353.78|353.73|353.58|56
1632340500000|2021-09-22 19:55:00|353.88|353.63|353.68|353.53|353.88|353.63|353.43|353.28|61
1632340800000|2021-09-22 20:00:00|353.63|353.48|353.68|353.53|353.73|353.53|353.58|353.38|3
1632341100000|2021-09-22 20:05:00|353.73|353.58|353.63|353.43|353.73|353.58|353.58|353.43|11
1632341400000|2021-09-22 20:10:00|353.58|353.48|353.63|353.43|353.73|353.53|353.53|353.38|12
1632341700000|2021-09-22 20:15:00|353.58|353.48|353.63|353.43|353.68|353.53|353.58|353.43|0
1632342000000|2021-09-22 20:20:00|353.58|353.48|353.58|353.38|353.63|353.48|353.53|353.38|1
1632342300000|2021-09-22 20:25:00|353.63|353.43|353.63|353.43|353.63|353.43|353.58|353.43|0
1632342600000|2021-09-22 20:30:00|353.58|353.38|353.53|353.33|353.63|353.43|353.53|353.33|1
1632342900000|2021-09-22 20:35:00|353.58|353.38|353.58|353.43|353.58|353.43|353.53|353.38|1
1632343200000|2021-09-22 20:40:00|353.63|353.38|353.73|353.48|353.78|353.53|353.58|353.38|3
1632343500000|2021-09-22 20:45:00|353.68|353.43|353.78|353.48|353.98|353.63|353.53|353.28|82
1632343800000|2021-09-22 20:50:00|353.68|353.43|353.73|353.38|353.78|353.48|353.63|353.33|3
1632344100000|2021-09-22 20:55:00|353.78|353.43|353.63|353.38|353.78|353.43|353.53|353.33|39
1632344400000|2021-09-22 21:00:00|353.58|353.43|353.93|353.18|353.93|353.43|353.58|353.18|1
1632345000000|2021-09-22 21:10:00|353.88|353.28|353.88|353.28|353.88|353.28|353.88|353.28|1
1632348000000|2021-09-22 22:00:00|353.98|353.38|353.98|353.38|354.08|353.48|353.98|353.38|0
1632348300000|2021-09-22 22:05:00|354.08|353.48|353.88|353.28|354.08|353.48|353.88|353.28|0
1632348600000|2021-09-22 22:10:00|353.98|353.38|353.98|353.38|354.08|353.48|353.88|353.28|0
1632348900000|2021-09-22 22:15:00|354.08|353.48|354.08|353.48|354.08|353.48|353.98|353.38|0
1632349200000|2021-09-22 22:20:00|353.98|353.38|354.08|353.48|354.08|353.48|353.98|353.38|0
1632349500000|2021-09-22 22:25:00|353.98|353.38|353.98|353.38|353.98|353.38|353.98|353.38|0
1632349800000|2021-09-22 22:30:00|354.08|353.48|353.98|353.38|354.08|353.48|353.88|353.28|0
1632350100000|2021-09-22 22:35:00|353.88|353.28|354.08|353.48|354.18|353.58|353.88|353.28|0
1632350400000|2021-09-22 22:40:00|354.18|353.58|354.08|353.48|354.18|353.58|354.08|353.48|0
1632350700000|2021-09-22 22:45:00|354.18|353.58|354.08|353.48|354.18|353.58|354.08|353.48|0
1632351000000|2021-09-22 22:50:00|354.18|353.58|354.08|353.48|354.18|353.58|354.08|353.48|0
1632351300000|2021-09-22 22:55:00|354.38|353.78|354.38|353.78|354.38|353.78|354.38|353.78|0
1632351600000|2021-09-22 23:00:00|354.48|353.88|354.38|353.78|354.48|353.88|354.38|353.78|0
1632351900000|2021-09-22 23:05:00|354.48|353.88|354.48|353.88|354.48|353.88|354.38|353.78|0
1632352200000|2021-09-22 23:10:00|354.58|353.98|354.58|353.98|354.58|353.98|354.48|353.88|0
1632352500000|2021-09-22 23:15:00|354.68|354.08|354.68|354.08|354.68|354.08|354.68|354.08|0
1632352800000|2021-09-22 23:20:00|354.58|353.98|354.48|353.88|354.68|354.08|354.48|353.88|0
1632353100000|2021-09-22 23:25:00|354.58|353.98|354.48|353.88|354.58|353.98|354.48|353.88|0
1632353400000|2021-09-22 23:30:00|354.58|353.98|354.38|353.78|354.58|353.98|354.38|353.78|0
1632353700000|2021-09-22 23:35:00|354.48|353.88|354.38|353.78|354.48|353.88|354.38|353.78|0
1632354000000|2021-09-22 23:40:00|354.48|353.88|354.38|353.78|354.48|353.88|354.28|353.68|0
1632354300000|2021-09-22 23:45:00|354.08|353.48|354.08|353.48|354.08|353.48|354.08|353.48|0
1632354600000|2021-09-22 23:50:00|353.98|353.38|354.28|353.68|354.28|353.68|353.98|353.38|0
1632354900000|2021-09-22 23:55:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1632355200000|2021-09-23 00:00:00|354.38|353.78|354.48|353.88|354.58|353.98|354.28|353.68|0
1632355500000|2021-09-23 00:05:00|354.58|353.98|354.68|354.08|354.68|354.08|354.48|353.88|0
1632355800000|2021-09-23 00:10:00|354.58|353.98|354.58|353.98|354.68|354.08|354.58|353.98|0
1632356100000|2021-09-23 00:15:00|354.68|354.08|354.68|354.08|354.68|354.08|354.58|353.98|0
1632356400000|2021-09-23 00:20:00|354.58|353.98|354.38|353.78|354.68|354.08|354.38|353.78|0
1632356700000|2021-09-23 00:25:00|354.28|353.68|353.68|353.08|354.28|353.68|353.58|352.98|0
1632357000000|2021-09-23 00:30:00|353.93|353.63|352.23|352.08|353.93|353.63|352.18|352.03|794
1632357300000|2021-09-23 00:35:00|352.28|352.13|352.63|352.48|352.63|352.48|352.23|352.08|301
1632357600000|2021-09-23 00:40:00|352.58|352.43|352.93|352.78|353.03|352.88|352.48|352.33|371
1632357900000|2021-09-23 00:45:00|352.98|352.83|353.43|353.23|353.43|353.28|352.98|352.83|210
1632358200000|2021-09-23 00:50:00|353.38|353.28|353.58|353.43|353.68|353.48|353.33|353.18|158
1632358500000|2021-09-23 00:55:00|353.63|353.48|354.18|354.03|354.38|354.23|353.63|353.48|361
1632358800000|2021-09-23 01:00:00|354.23|353.98|354.78|354.58|354.93|354.78|354.18|353.98|814
1632359100000|2021-09-23 01:05:00|354.83|354.63|355.23|355.08|355.38|355.18|354.78|354.58|619
1632359400000|2021-09-23 01:10:00|355.28|355.13|355.53|355.38|355.78|355.63|355.28|355.13|524
1632359700000|2021-09-23 01:15:00|355.48|355.33|355.73|355.58|355.88|355.73|355.33|355.13|555
1632360000000|2021-09-23 01:20:00|355.78|355.63|355.63|355.48|355.83|355.68|355.63|355.43|293
1632360300000|2021-09-23 01:25:00|355.68|355.53|355.63|355.48|355.83|355.63|355.58|355.43|186
1632360600000|2021-09-23 01:30:00|355.68|355.53|355.83|355.68|355.88|355.73|355.68|355.53|603
1632360900000|2021-09-23 01:35:00|355.88|355.63|355.38|355.23|355.88|355.63|355.38|355.23|368
1632361200000|2021-09-23 01:40:00|355.43|355.28|355.63|355.48|355.73|355.53|355.23|355.08|324
1632361500000|2021-09-23 01:45:00|355.68|355.53|356.03|355.88|356.03|355.88|355.68|355.53|418
1632361800000|2021-09-23 01:50:00|356.48|355.83|356.33|356.18|356.58|356.43|356.13|355.83|1014
1632362100000|2021-09-23 01:55:00|356.38|356.23|356.18|356.03|356.53|356.38|356.13|355.98|191
1632362400000|2021-09-23 02:00:00|356.13|355.98|355.63|355.43|356.28|356.13|355.53|355.38|351
1632362700000|2021-09-23 02:05:00|355.68|355.48|355.83|355.68|355.88|355.73|355.63|355.43|197
1632363000000|2021-09-23 02:10:00|355.88|355.63|355.78|355.63|355.88|355.68|355.53|355.38|155
1632363300000|2021-09-23 02:15:00|355.83|355.68|355.78|355.58|355.83|355.68|355.53|355.33|116
1632363600000|2021-09-23 02:20:00|355.83|355.63|355.58|355.43|355.93|355.78|355.53|355.38|156
1632363900000|2021-09-23 02:25:00|355.63|355.48|355.83|355.63|355.83|355.68|355.53|355.38|135
1632364200000|2021-09-23 02:30:00|355.78|355.58|355.53|355.33|355.83|355.68|355.48|355.33|232
1632364500000|2021-09-23 02:35:00|355.58|355.38|355.68|355.53|355.83|355.68|355.53|355.38|106
1632364800000|2021-09-23 02:40:00|355.73|355.58|355.93|355.78|355.98|355.83|355.68|355.58|142
1632365100000|2021-09-23 02:45:00|355.98|355.83|356.03|355.88|356.08|355.93|355.78|355.58|197
1632365400000|2021-09-23 02:50:00|355.98|355.83|356.13|355.98|356.18|356.03|355.88|355.73|176
1632365700000|2021-09-23 02:55:00|356.18|356.03|356.33|356.18|356.43|356.23|356.18|355.98|110
1632366000000|2021-09-23 03:00:00|356.38|356.23|356.38|356.18|356.48|356.28|356.18|356.03|211
1632366300000|2021-09-23 03:05:00|356.43|356.23|356.33|356.18|356.48|356.33|356.23|356.08|140
1632366600000|2021-09-23 03:10:00|356.28|356.13|356.58|356.43|356.58|356.43|356.28|356.13|209
1632366900000|2021-09-23 03:15:00|356.63|356.48|356.38|356.23|356.63|356.48|356.38|356.23|221
1632367200000|2021-09-23 03:20:00|356.43|356.28|356.48|356.33|356.63|356.48|356.38|356.23|187
1632367500000|2021-09-23 03:25:00|356.53|356.38|356.78|356.63|356.88|356.73|356.48|356.33|360
1632367800000|2021-09-23 03:30:00|356.73|356.58|356.58|356.38|356.78|356.58|356.53|356.38|205
1632368100000|2021-09-23 03:35:00|356.53|356.43|356.63|356.48|356.68|356.48|356.53|356.38|160
1632368400000|2021-09-23 03:40:00|356.58|356.43|356.48|356.33|356.68|356.53|356.43|356.28|169
1632368700000|2021-09-23 03:45:00|356.53|356.38|356.33|356.13|356.58|356.38|356.28|356.13|148
1632369000000|2021-09-23 03:50:00|356.28|356.18|356.48|356.33|356.53|356.33|356.18|356.03|199
1632369300000|2021-09-23 03:55:00|356.53|356.38|356.33|356.18|356.53|356.38|356.33|356.18|116
1632369600000|2021-09-23 04:00:00|356.38|356.23|356.18|356.03|356.38|356.23|356.18|356.03|108
1632369900000|2021-09-23 04:05:00|356.08|355.93|356.13|355.98|356.13|355.98|356.03|355.88|110
1632370200000|2021-09-23 04:10:00|356.08|355.93|356.18|355.98|356.18|356.03|356.03|355.83|145
1632370500000|2021-09-23 04:15:00|356.13|356.03|356.13|355.98|356.18|356.03|356.03|355.88|69
1632370800000|2021-09-23 04:20:00|356.18|355.93|355.88|355.73|356.18|355.98|355.88|355.73|110
1632371100000|2021-09-23 04:25:00|355.93|355.78|356.03|355.83|356.03|355.88|355.93|355.78|47
1632371400000|2021-09-23 04:30:00|356.08|355.88|356.28|356.13|356.38|356.23|356.08|355.88|184
1632371700000|2021-09-23 04:35:00|356.33|356.18|356.28|356.13|356.38|356.23|356.28|356.13|66
1632372000000|2021-09-23 04:40:00|356.33|356.08|356.33|356.18|356.38|356.23|356.23|356.08|96
1632372300000|2021-09-23 04:45:00|356.38|356.23|356.33|356.18|356.43|356.28|356.33|356.18|108
1632372600000|2021-09-23 04:50:00|356.28|356.13|356.28|356.13|356.38|356.18|356.28|356.13|68
1632372900000|2021-09-23 04:55:00|356.23|356.08|356.38|356.23|356.43|356.28|356.23|356.08|96
1632373200000|2021-09-23 05:00:00|356.33|356.18|356.33|356.18|356.38|356.23|356.18|356.03|110
1632373500000|2021-09-23 05:05:00|356.38|356.23|356.53|356.33|356.58|356.43|356.33|356.23|90
1632373800000|2021-09-23 05:10:00|356.48|356.38|356.38|356.23|356.53|356.38|356.38|356.23|57
1632374100000|2021-09-23 05:15:00|356.33|356.18|356.43|356.23|356.48|356.33|356.33|356.18|93
1632374400000|2021-09-23 05:20:00|356.48|356.28|356.48|356.33|356.48|356.33|356.33|356.18|125
1632374700000|2021-09-23 05:25:00|356.43|356.28|356.48|356.33|356.53|356.38|356.38|356.23|86
1632375000000|2021-09-23 05:30:00|356.53|356.38|356.78|356.63|356.88|356.68|356.48|356.33|160
1632375300000|2021-09-23 05:35:00|356.83|356.58|357.03|356.88|357.03|356.88|356.78|356.58|175
1632375600000|2021-09-23 05:40:00|357.13|356.98|357.33|357.18|357.38|357.23|357.13|356.98|476
1632375900000|2021-09-23 05:45:00|357.38|357.23|357.98|357.78|358.18|358.03|357.28|357.13|932
1632376200000|2021-09-23 05:50:00|357.93|357.83|358.13|357.98|358.18|358.03|357.93|357.78|276
1632376500000|2021-09-23 05:55:00|358.08|357.93|358.03|357.88|358.13|357.98|357.98|357.78|291
1632376800000|2021-09-23 06:00:00|358.08|357.93|358.38|358.23|358.63|358.48|358.08|357.93|470
1632377100000|2021-09-23 06:05:00|358.33|358.18|358.23|358.08|358.38|358.18|358.13|357.98|372
1632377400000|2021-09-23 06:10:00|358.28|358.13|358.33|358.13|358.43|358.28|358.23|358.08|301
1632377700000|2021-09-23 06:15:00|358.28|358.18|358.23|358.08|358.48|358.33|358.23|358.03|322
1632378000000|2021-09-23 06:20:00|358.18|358.03|358.03|357.88|358.23|358.08|358.03|357.83|217
1632378300000|2021-09-23 06:25:00|357.98|357.83|357.98|357.83|358.03|357.88|357.93|357.73|139
1632378600000|2021-09-23 06:30:00|358.03|357.88|358.08|357.93|358.23|358.08|357.98|357.83|146
1632378900000|2021-09-23 06:35:00|358.13|357.98|358.23|358.08|358.23|358.08|358.08|357.88|70
1632379200000|2021-09-23 06:40:00|358.28|358.03|358.48|358.33|358.48|358.33|358.23|358.03|124
1632379500000|2021-09-23 06:45:00|358.43|358.28|358.58|358.43|358.58|358.43|358.38|358.23|200
1632379800000|2021-09-23 06:50:00|358.63|358.48|358.58|358.43|358.78|358.58|358.58|358.43|108
1632380100000|2021-09-23 06:55:00|358.63|358.48|358.43|358.28|358.63|358.48|358.38|358.23|199
1632380400000|2021-09-23 07:00:00|358.48|358.23|358.48|358.33|358.73|358.58|358.28|358.13|417
1632380700000|2021-09-23 07:05:00|358.43|358.28|358.43|358.28|358.53|358.33|358.38|358.23|100
1632381000000|2021-09-23 07:10:00|358.48|358.33|358.38|358.23|358.48|358.33|358.33|358.18|203
1632381300000|2021-09-23 07:15:00|358.33|358.18|358.43|358.28|358.53|358.38|358.28|358.13|163
1632381600000|2021-09-23 07:20:00|358.48|358.33|358.48|358.33|358.53|358.38|358.38|358.23|149
1632381900000|2021-09-23 07:25:00|358.43|358.28|358.43|358.23|358.53|358.38|358.28|358.13|259
1632382200000|2021-09-23 07:30:00|358.33|358.28|358.28|358.13|358.48|358.33|358.28|358.13|236
1632382500000|2021-09-23 07:35:00|358.33|358.18|358.28|358.13|358.43|358.28|358.28|358.13|154
1632382800000|2021-09-23 07:40:00|358.33|358.18|358.48|358.33|358.48|358.33|358.23|358.08|243
1632383100000|2021-09-23 07:45:00|358.43|358.28|358.53|358.38|358.78|358.58|358.43|358.23|525
1632383400000|2021-09-23 07:50:00|358.48|358.33|358.43|358.28|358.53|358.38|358.33|358.18|177
1632383700000|2021-09-23 07:55:00|358.38|358.23|358.18|358.03|358.43|358.28|358.18|358.03|262
1632384000000|2021-09-23 08:00:00|358.23|358.08|358.18|358.03|358.38|358.23|358.13|357.98|527
1632384300000|2021-09-23 08:05:00|358.23|358.08|357.98|357.83|358.33|358.18|357.93|357.78|424
1632384600000|2021-09-23 08:10:00|358.03|357.88|358.18|358.03|358.28|358.08|358.03|357.88|170
1632384900000|2021-09-23 08:15:00|358.23|358.08|358.38|358.23|358.38|358.23|358.18|358.03|125
1632385200000|2021-09-23 08:20:00|358.43|358.28|358.18|358.03|358.53|358.38|358.13|357.98|178
1632385500000|2021-09-23 08:25:00|358.13|357.98|358.18|357.98|358.28|358.08|358.08|357.93|292
1632385800000|2021-09-23 08:30:00|358.13|357.93|357.83|357.63|358.18|357.93|357.73|357.58|210
1632386100000|2021-09-23 08:35:00|357.88|357.68|357.78|357.63|357.98|357.83|357.78|357.63|211
1632386400000|2021-09-23 08:40:00|357.83|357.68|357.78|357.63|357.93|357.78|357.78|357.58|217
1632386700000|2021-09-23 08:45:00|357.73|357.58|357.63|357.43|357.83|357.68|357.58|357.43|256
1632387000000|2021-09-23 08:50:00|357.58|357.48|357.78|357.63|357.78|357.63|357.58|357.43|626
1632387300000|2021-09-23 08:55:00|357.83|357.58|357.88|357.73|358.03|357.88|357.83|357.58|543
1632387600000|2021-09-23 09:00:00|357.93|357.78|356.98|356.78|357.98|357.83|356.93|356.73|1291
1632387900000|2021-09-23 09:05:00|356.88|356.73|357.18|357.03|357.28|357.08|356.88|356.68|599
1632388200000|2021-09-23 09:10:00|357.13|356.98|357.13|356.93|357.38|357.23|357.08|356.93|225
1632388500000|2021-09-23 09:15:00|357.18|356.98|358.08|357.83|358.18|357.93|357.18|356.98|297
1632388800000|2021-09-23 09:20:00|358.18|357.48|358.08|357.48|358.18|357.58|358.08|357.48|0
1632389100000|2021-09-23 09:25:00|357.98|357.38|358.08|357.48|358.18|357.58|357.98|357.38|3
1632389400000|2021-09-23 09:30:00|358.18|357.58|358.08|357.48|358.18|357.58|357.98|357.38|0
1632390000000|2021-09-23 09:40:00|357.98|357.38|357.98|357.38|357.98|357.38|357.88|357.28|0
1632390300000|2021-09-23 09:45:00|357.88|357.28|357.88|357.28|357.98|357.38|357.88|357.28|0
1632390600000|2021-09-23 09:50:00|357.63|357.43|356.98|356.83|357.63|357.43|356.98|356.83|37
1632390900000|2021-09-23 09:55:00|357.03|356.88|357.13|356.93|357.13|356.98|356.98|356.83|38
1632391200000|2021-09-23 10:00:00|357.08|356.88|357.08|356.88|357.13|356.98|357.03|356.88|56
1632391500000|2021-09-23 10:05:00|357.03|356.93|357.03|356.88|357.13|356.98|357.03|356.88|34
1632391800000|2021-09-23 10:10:00|357.08|356.93|355.88|355.73|357.13|356.93|355.88|355.73|253
1632392100000|2021-09-23 10:15:00|355.93|355.78|356.03|355.83|356.28|356.13|355.63|355.48|124
1632392400000|2021-09-23 10:20:00|356.08|355.78|356.08|355.88|356.18|355.98|355.98|355.73|46
1632392700000|2021-09-23 10:25:00|356.03|355.83|356.08|355.93|356.13|355.98|355.88|355.73|68
1632393000000|2021-09-23 10:30:00|356.13|355.88|355.98|355.83|356.13|355.93|355.93|355.78|47
1632393300000|2021-09-23 10:35:00|356.03|355.88|355.93|355.73|356.08|355.93|355.93|355.73|41
1632393600000|2021-09-23 10:40:00|355.98|355.78|356.08|355.93|356.13|355.98|355.93|355.78|53
1632393900000|2021-09-23 10:45:00|355.88|355.88|355.88|355.73|356.23|356.03|355.78|355.58|79
1632394200000|2021-09-23 10:50:00|355.93|355.68|355.93|355.73|355.98|355.83|355.73|355.58|66
1632394500000|2021-09-23 10:55:00|355.88|355.78|355.93|355.68|355.98|355.78|355.68|355.53|42
1632394800000|2021-09-23 11:00:00|355.88|355.73|355.88|355.73|355.93|355.73|355.83|355.68|9
1632395100000|2021-09-23 11:05:00|355.93|355.78|356.08|355.88|356.08|355.93|355.88|355.68|23
1632395400000|2021-09-23 11:10:00|356.03|355.93|356.03|355.83|356.13|355.93|355.98|355.83|15
1632395700000|2021-09-23 11:15:00|356.08|355.88|356.18|356.03|356.28|356.08|356.08|355.83|11
1632396000000|2021-09-23 11:20:00|356.23|356.08|356.23|356.08|356.28|356.08|356.13|355.98|4
1632396300000|2021-09-23 11:25:00|356.18|356.03|356.08|355.88|356.18|356.03|355.98|355.83|7
1632396600000|2021-09-23 11:30:00|356.03|355.93|356.28|356.13|356.28|356.13|356.03|355.93|6
1632396900000|2021-09-23 11:35:00|356.33|356.08|356.08|355.93|356.33|356.18|356.08|355.88|8
1632397200000|2021-09-23 11:40:00|356.13|355.98|356.23|356.03|356.23|356.08|356.08|355.93|2
1632397500000|2021-09-23 11:45:00|356.18|355.98|356.08|355.88|356.23|356.03|355.98|355.83|9
1632397800000|2021-09-23 11:50:00|356.03|355.83|356.08|355.93|356.08|355.93|355.98|355.83|4
1632398100000|2021-09-23 11:55:00|356.03|355.88|356.13|355.93|356.13|355.93|355.98|355.83|16
1632398400000|2021-09-23 12:00:00|356.08|355.98|355.98|355.83|356.18|356.03|355.88|355.73|24
1632398700000|2021-09-23 12:05:00|356.03|355.78|356.13|355.93|356.13|355.98|355.93|355.78|51
1632399000000|2021-09-23 12:10:00|356.08|355.98|355.88|355.73|356.13|355.98|355.88|355.73|20
1632399300000|2021-09-23 12:15:00|355.93|355.78|356.13|355.98|356.13|355.98|355.88|355.73|41
1632399600000|2021-09-23 12:20:00|356.18|355.93|356.33|356.18|356.33|356.18|356.18|355.93|37
1632399900000|2021-09-23 12:25:00|356.28|356.13|356.28|356.08|356.33|356.13|356.18|355.98|5
1632400200000|2021-09-23 12:30:00|356.23|356.13|356.18|355.98|356.33|356.13|356.13|355.98|11
1632400500000|2021-09-23 12:35:00|356.13|355.93|356.28|356.13|356.33|356.18|356.03|355.83|63
1632400800000|2021-09-23 12:40:00|356.23|356.08|356.28|356.13|356.28|356.13|356.08|355.93|8
1632401100000|2021-09-23 12:45:00|356.23|356.03|356.38|356.18|356.48|356.33|356.23|356.03|18
1632401400000|2021-09-23 12:50:00|356.33|356.23|356.33|356.13|356.43|356.28|356.23|356.08|10
1632401700000|2021-09-23 12:55:00|356.28|356.18|356.33|356.13|356.43|356.28|356.28|356.08|8
1632402000000|2021-09-23 13:00:00|356.28|356.08|356.13|355.98|356.33|356.18|356.08|355.93|26
1632402300000|2021-09-23 13:05:00|356.08|355.93|356.08|355.88|356.23|356.03|355.93|355.78|12
1632402600000|2021-09-23 13:10:00|356.03|355.93|356.03|355.83|356.08|355.93|355.93|355.78|9
1632402900000|2021-09-23 13:15:00|355.98|355.88|356.08|355.88|356.13|355.93|355.98|355.83|3
1632403200000|2021-09-23 13:20:00|356.03|355.83|356.13|355.98|356.23|356.03|355.98|355.83|21
1632403500000|2021-09-23 13:25:00|356.18|355.93|356.18|356.03|356.18|356.03|356.08|355.93|13
1632403800000|2021-09-23 13:30:00|356.13|355.98|356.03|355.88|356.23|356.08|355.98|355.83|36
1632404100000|2021-09-23 13:35:00|356.08|355.83|356.68|356.53|356.73|356.53|356.03|355.83|69
1632404400000|2021-09-23 13:40:00|356.73|356.58|356.78|356.58|356.98|356.73|356.63|356.43|78
1632404700000|2021-09-23 13:45:00|356.88|356.63|356.78|356.63|357.03|356.88|356.73|356.58|71
1632405000000|2021-09-23 13:50:00|356.83|356.68|356.93|356.73|356.93|356.78|356.68|356.53|41
1632405300000|2021-09-23 13:55:00|356.98|356.78|357.03|356.73|357.13|356.93|356.88|356.73|58
1632405600000|2021-09-23 14:00:00|357.08|356.78|357.23|357.03|357.33|357.13|356.93|356.73|49
1632405900000|2021-09-23 14:05:00|357.18|357.08|356.93|356.73|357.18|357.08|356.88|356.68|37
1632406200000|2021-09-23 14:10:00|356.98|356.78|356.93|356.78|357.03|356.88|356.88|356.68|29
1632406500000|2021-09-23 14:15:00|356.98|356.83|356.73|356.53|357.08|356.88|356.63|356.48|30
1632406800000|2021-09-23 14:20:00|356.68|356.48|356.98|356.83|357.03|356.88|356.68|356.48|24
1632407100000|2021-09-23 14:25:00|357.03|356.88|356.83|356.68|357.08|356.88|356.83|356.68|5
1632407400000|2021-09-23 14:30:00|356.88|356.73|357.03|356.83|357.03|356.83|356.83|356.68|9
1632407700000|2021-09-23 14:35:00|356.98|356.88|356.88|356.68|357.13|356.93|356.78|356.63|5
1632408000000|2021-09-23 14:40:00|356.93|356.73|356.83|356.68|356.93|356.78|356.78|356.63|15
1632408300000|2021-09-23 14:45:00|356.88|356.73|357.08|356.93|357.08|356.93|356.83|356.68|27
1632408600000|2021-09-23 14:50:00|357.13|356.98|357.18|357.03|357.18|357.03|357.03|356.83|23
1632408900000|2021-09-23 14:55:00|357.23|357.08|357.08|356.93|357.23|357.08|357.03|356.88|54
1632409200000|2021-09-23 15:00:00|357.03|356.88|356.88|356.73|357.08|356.88|356.88|356.73|26
1632409500000|2021-09-23 15:05:00|356.93|356.78|356.73|356.58|357.03|356.83|356.73|356.53|29
1632409800000|2021-09-23 15:10:00|356.78|356.63|356.98|356.83|357.03|356.88|356.73|356.63|25
1632410100000|2021-09-23 15:15:00|356.93|356.78|356.78|356.63|357.03|356.83|356.78|356.63|27
1632410400000|2021-09-23 15:20:00|356.83|356.68|356.83|356.63|356.88|356.68|356.63|356.48|17
1632410700000|2021-09-23 15:25:00|356.78|356.68|356.88|356.73|356.93|356.78|356.78|356.63|39
1632411000000|2021-09-23 15:30:00|356.83|356.68|356.88|356.73|356.98|356.83|356.83|356.68|44
1632411300000|2021-09-23 15:35:00|356.83|356.68|356.78|356.63|356.93|356.78|356.78|356.63|37
1632411600000|2021-09-23 15:40:00|356.73|356.58|356.63|356.48|356.73|356.58|356.58|356.43|28
1632411900000|2021-09-23 15:45:00|356.68|356.43|356.83|356.63|356.83|356.68|356.63|356.43|20
1632412200000|2021-09-23 15:50:00|356.78|356.58|356.83|356.63|356.83|356.63|356.78|356.58|2
1632412500000|2021-09-23 15:55:00|356.88|356.68|356.88|356.73|356.93|356.73|356.83|356.63|3
1632412800000|2021-09-23 16:00:00|356.93|356.68|356.78|356.63|356.93|356.73|356.68|356.53|13
1632413100000|2021-09-23 16:05:00|356.83|356.68|356.88|356.68|356.88|356.73|356.68|356.53|32
1632413400000|2021-09-23 16:10:00|356.93|356.73|356.88|356.68|356.93|356.73|356.88|356.68|3
1632413700000|2021-09-23 16:15:00|356.93|356.73|357.18|356.98|357.18|356.98|356.88|356.73|32
1632414000000|2021-09-23 16:20:00|357.13|356.93|356.88|356.68|357.18|356.98|356.88|356.68|6
1632414300000|2021-09-23 16:25:00|356.83|356.73|357.08|356.93|357.08|356.93|356.83|356.68|13
1632414600000|2021-09-23 16:30:00|357.13|356.88|357.18|356.98|357.23|357.08|357.08|356.88|24
1632414900000|2021-09-23 16:35:00|357.13|356.93|357.33|357.13|357.33|357.13|357.13|356.93|16
1632415200000|2021-09-23 16:40:00|357.28|357.08|357.38|357.18|357.38|357.23|357.28|357.08|15
1632415500000|2021-09-23 16:45:00|357.33|357.13|357.33|357.13|357.38|357.18|357.23|357.03|5
1632415800000|2021-09-23 16:50:00|357.38|357.18|357.33|357.13|357.38|357.18|357.33|357.13|0
1632416100000|2021-09-23 16:55:00|357.38|357.18|357.28|357.08|357.38|357.18|357.23|357.08|6
1632416400000|2021-09-23 17:00:00|357.23|357.13|357.33|357.03|357.38|357.18|357.08|356.88|10
1632416700000|2021-09-23 17:05:00|357.28|357.08|357.43|357.23|357.48|357.28|357.28|357.03|19
1632417000000|2021-09-23 17:10:00|357.38|357.18|357.18|356.93|357.43|357.23|357.13|356.93|43
1632417300000|2021-09-23 17:15:00|357.23|356.88|357.18|356.98|357.23|356.98|357.13|356.83|47
1632417600000|2021-09-23 17:20:00|357.23|357.03|357.23|357.03|357.23|357.08|357.18|356.98|12
1632417900000|2021-09-23 17:25:00|357.28|356.98|357.28|357.08|357.28|357.08|357.23|356.98|7
1632418200000|2021-09-23 17:30:00|357.23|357.03|357.18|357.03|357.28|357.08|357.18|356.98|4
1632418500000|2021-09-23 17:35:00|357.23|357.08|357.38|357.18|357.38|357.18|357.18|357.08|6
1632418800000|2021-09-23 17:40:00|357.33|357.23|357.38|357.18|357.38|357.23|357.28|357.08|10
1632419100000|2021-09-23 17:45:00|357.33|357.23|357.38|357.18|357.43|357.23|357.33|357.18|4
1632419400000|2021-09-23 17:50:00|357.43|357.23|357.53|357.38|357.53|357.38|357.43|357.18|6
1632419700000|2021-09-23 17:55:00|357.48|357.33|357.48|357.33|357.53|357.33|357.43|357.28|1
1632420000000|2021-09-23 18:00:00|357.53|357.28|357.33|357.18|357.53|357.33|357.33|357.18|5
1632420300000|2021-09-23 18:05:00|357.38|357.23|357.23|357.03|357.38|357.23|357.23|357.03|23
1632420600000|2021-09-23 18:10:00|357.18|357.08|357.33|357.18|357.33|357.18|357.18|357.03|8
1632420900000|2021-09-23 18:15:00|357.38|357.23|357.38|357.23|357.38|357.23|357.33|357.13|8
1632421200000|2021-09-23 18:20:00|357.43|357.28|357.43|357.28|357.43|357.28|357.38|357.23|13
1632421500000|2021-09-23 18:25:00|357.38|357.23|357.48|357.33|357.53|357.38|357.38|357.23|21
1632421800000|2021-09-23 18:30:00|357.53|357.38|357.53|357.38|357.58|357.43|357.48|357.38|19
1632422100000|2021-09-23 18:35:00|357.58|357.43|357.53|357.38|357.63|357.43|357.53|357.38|15
1632422400000|2021-09-23 18:40:00|357.58|357.33|357.58|357.43|357.58|357.43|357.53|357.33|13
1632422700000|2021-09-23 18:45:00|357.63|357.48|357.58|357.43|357.63|357.48|357.48|357.33|20
1632423000000|2021-09-23 18:50:00|357.63|357.48|357.63|357.48|357.68|357.53|357.58|357.43|31
1632423300000|2021-09-23 18:55:00|357.68|357.53|357.68|357.53|357.78|357.58|357.63|357.48|13
1632423600000|2021-09-23 19:00:00|357.73|357.58|357.68|357.48|357.73|357.58|357.58|357.43|25
1632423900000|2021-09-23 19:05:00|357.63|357.43|357.48|357.33|357.63|357.43|357.48|357.33|17
1632424200000|2021-09-23 19:10:00|357.43|357.28|357.38|357.23|357.43|357.28|357.38|357.23|20
1632424500000|2021-09-23 19:15:00|357.43|357.28|357.43|357.28|357.48|357.33|357.33|357.18|38
1632424800000|2021-09-23 19:20:00|357.48|357.33|357.53|357.38|357.53|357.38|357.48|357.28|14
1632425100000|2021-09-23 19:25:00|357.58|357.33|357.58|357.43|357.63|357.48|357.53|357.33|15
1632425400000|2021-09-23 19:30:00|357.53|357.38|357.63|357.48|357.63|357.48|357.53|357.38|18
1632425700000|2021-09-23 19:35:00|357.68|357.53|357.73|357.58|357.78|357.58|357.68|357.53|17
1632426000000|2021-09-23 19:40:00|357.78|357.53|357.78|357.63|357.83|357.68|357.68|357.53|27
1632426300000|2021-09-23 19:45:00|357.73|357.58|357.58|357.43|357.78|357.58|357.58|357.43|25
1632426600000|2021-09-23 19:50:00|357.53|357.38|357.58|357.43|357.58|357.43|357.48|357.33|33
1632426900000|2021-09-23 19:55:00|357.53|357.38|357.58|357.38|357.58|357.43|357.48|357.28|49
1632427200000|2021-09-23 20:00:00|357.53|357.33|357.48|357.28|357.58|357.38|357.43|357.28|6
1632427500000|2021-09-23 20:05:00|357.43|357.33|357.48|357.28|357.53|357.33|357.43|357.28|7
1632427800000|2021-09-23 20:10:00|357.43|357.33|357.48|357.33|357.53|357.33|357.43|357.28|4
1632428100000|2021-09-23 20:15:00|357.43|357.28|357.48|357.28|357.53|357.33|357.43|357.28|4
1632428400000|2021-09-23 20:20:00|357.53|357.33|357.48|357.28|357.53|357.33|357.43|357.28|1
1632428700000|2021-09-23 20:25:00|357.53|357.33|357.48|357.28|357.53|357.33|357.48|357.28|11
1632429000000|2021-09-23 20:30:00|357.43|357.23|357.43|357.23|357.43|357.28|357.38|357.23|4
1632429300000|2021-09-23 20:35:00|357.38|357.28|357.43|357.28|357.43|357.28|357.38|357.23|0
1632429600000|2021-09-23 20:40:00|357.38|357.23|357.43|357.23|357.43|357.28|357.38|357.23|6
1632429900000|2021-09-23 20:45:00|357.38|357.28|357.38|357.18|357.43|357.28|357.38|357.18|2
1632430200000|2021-09-23 20:50:00|357.43|357.23|357.43|357.23|357.43|357.23|357.38|357.18|1
1632430500000|2021-09-23 20:55:00|357.38|357.18|357.38|357.18|357.43|357.23|357.38|357.18|54
1632430800000|2021-09-23 21:00:00|357.43||357.43||357.43||357.43||1
1632431400000|2021-09-23 21:10:00|357.38|357.03|357.48|356.88|357.48|357.03|357.33|356.88|26
1632431700000|2021-09-23 21:15:00|||||||||1
1632433200000|2021-09-23 21:40:00|357.38|356.78|357.38|356.78|357.48|356.88|357.38|356.78|0
1632433800000|2021-09-23 21:50:00|357.48|356.88|357.38|356.78|357.48|356.88|357.38|356.78|0
1632434100000|2021-09-23 21:55:00|357.48|356.88|357.38|356.78|357.48|356.88|357.38|356.78|0
1632434400000|2021-09-23 22:00:00|357.48|356.88|357.48|356.88|357.48|356.88|357.38|356.78|0
1632434700000|2021-09-23 22:05:00|357.58|356.98|357.58|356.98|357.58|356.98|357.48|356.88|0
1632435000000|2021-09-23 22:10:00|357.68|357.08|357.58|356.98|357.68|357.08|357.58|356.98|0
1632435300000|2021-09-23 22:15:00|357.48|356.88|357.58|356.98|357.58|356.98|357.48|356.88|0
1632435600000|2021-09-23 22:20:00|357.48|356.88|357.48|356.88|357.48|356.88|357.48|356.88|0
1632435900000|2021-09-23 22:25:00|357.58|356.98|357.58|356.98|357.58|356.98|357.48|356.88|0
1632436200000|2021-09-23 22:30:00|357.68|357.08|357.48|356.88|357.68|357.08|357.48|356.88|0
1632436500000|2021-09-23 22:35:00|357.58|356.98|357.58|356.98|357.58|356.98|357.58|356.98|0
1632436800000|2021-09-23 22:40:00|357.68|357.08|357.58|356.98|357.68|357.08|357.58|356.98|0
1632437100000|2021-09-23 22:45:00|357.68|357.08|357.68|357.08|357.68|357.08|357.68|357.08|0
1632437700000|2021-09-23 22:55:00|357.58|356.98|357.68|357.08|357.68|357.08|357.58|356.98|0
1632438600000|2021-09-23 23:10:00|357.78|357.18|357.68|357.08|357.78|357.18|357.68|357.08|0
1632438900000|2021-09-23 23:15:00|357.78|357.18|357.78|357.18|357.78|357.18|357.68|357.08|0
1632439200000|2021-09-23 23:20:00|357.68|357.08|357.68|357.08|357.78|357.18|357.68|357.08|0
1632439500000|2021-09-23 23:25:00|357.78|357.18|357.68|357.08|357.78|357.18|357.68|357.08|0
1632439800000|2021-09-23 23:30:00|357.58|356.98|357.78|357.18|357.78|357.18|357.48|356.88|0
1632440100000|2021-09-23 23:35:00|357.68|357.08|357.78|357.18|357.78|357.18|357.68|357.08|0
1632440400000|2021-09-23 23:40:00|357.88|357.28|357.78|357.18|357.88|357.28|357.68|357.08|0
1632440700000|2021-09-23 23:45:00|357.68|357.08|357.58|356.98|357.78|357.18|357.58|356.98|0
1632441000000|2021-09-23 23:50:00|357.68|357.08|357.68|357.08|357.68|357.08|357.58|356.98|0
1632441300000|2021-09-23 23:55:00|357.78|357.18|357.68|357.08|357.78|357.18|357.58|356.98|0
1632441600000|2021-09-24 00:00:00|357.58|356.98|357.78|357.18|357.78|357.18|357.58|356.98|0
1632441900000|2021-09-24 00:05:00|357.68|357.08|357.68|357.08|357.78|357.18|357.68|357.08|0
1632442200000|2021-09-24 00:10:00|357.78|357.18|357.98|357.38|357.98|357.38|357.78|357.18|0
1632442500000|2021-09-24 00:15:00|358.08|357.48|358.18|357.58|358.18|357.58|357.98|357.38|0
1632442800000|2021-09-24 00:20:00|358.28|357.68|358.28|357.68|358.28|357.68|358.18|357.58|0
1632443100000|2021-09-24 00:25:00|358.18|357.58|358.08|357.48|358.28|357.68|358.08|357.48|0
1632443400000|2021-09-24 00:30:00|357.68|357.28|357.83|357.68|358.23|358.08|357.58|357.28|701
1632443700000|2021-09-24 00:35:00|357.78|357.63|357.53|357.38|357.88|357.68|357.48|357.33|311
1632444000000|2021-09-24 00:40:00|357.48|357.33|357.83|357.68|357.93|357.78|357.48|357.33|290
1632444300000|2021-09-24 00:45:00|357.88|357.73|357.68|357.53|358.03|357.88|357.58|357.43|1221
1632444600000|2021-09-24 00:50:00|357.73|357.58|357.58|357.43|357.73|357.58|357.43|357.28|283
1632444900000|2021-09-24 00:55:00|357.63|357.48|357.88|357.73|357.98|357.83|357.58|357.43|736
1632445200000|2021-09-24 01:00:00|357.83|357.68|358.13|357.93|358.38|358.23|357.48|357.28|906
1632445500000|2021-09-24 01:05:00|358.08|357.88|357.93|357.78|358.38|358.23|357.93|357.73|430
1632445800000|2021-09-24 01:10:00|357.88|357.73|358.68|358.48|358.73|358.58|357.88|357.68|503
1632446100000|2021-09-24 01:15:00|358.73|358.53|358.43|358.28|358.73|358.58|358.28|358.13|497
1632446400000|2021-09-24 01:20:00|358.48|358.23|357.93|357.78|358.48|358.23|357.68|357.53|3221
1632446700000|2021-09-24 01:25:00|357.98|357.83|357.78|357.63|358.13|357.98|357.68|357.53|412
1632447000000|2021-09-24 01:30:00|357.83|357.68|357.63|357.48|358.13|357.98|357.48|357.33|516
1632447300000|2021-09-24 01:35:00|357.68|357.53|357.33|357.18|357.78|357.63|357.33|357.18|364
1632447600000|2021-09-24 01:40:00|357.38|357.13|357.38|357.23|357.38|357.23|357.03|356.83|2800
1632447900000|2021-09-24 01:45:00|357.43|357.18|356.78|356.63|357.43|357.18|356.78|356.63|418
1632448200000|2021-09-24 01:50:00|356.73|356.58|356.83|356.68|357.13|356.98|356.73|356.53|388
1632448500000|2021-09-24 01:55:00|356.78|356.63|356.18|356.03|356.83|356.68|356.13|355.93|495
1632448800000|2021-09-24 02:00:00|356.23|356.08|356.28|356.13|356.53|356.33|356.18|355.98|399
1632449100000|2021-09-24 02:05:00|356.33|356.18|356.63|356.48|356.63|356.48|356.28|356.13|302
1632449400000|2021-09-24 02:10:00|356.68|356.53|356.18|356.03|356.78|356.58|356.18|356.03|287
1632449700000|2021-09-24 02:15:00|356.13|355.98|355.93|355.78|356.18|355.98|355.73|355.58|477
1632450000000|2021-09-24 02:20:00|355.88|355.73|355.68|355.53|355.93|355.78|355.48|355.33|575
1632450300000|2021-09-24 02:25:00|355.73|355.48|356.08|355.93|356.08|355.93|355.73|355.48|255
1632450600000|2021-09-24 02:30:00|356.13|355.98|356.23|356.08|356.28|356.13|356.08|355.93|325
1632450900000|2021-09-24 02:35:00|356.28|356.13|356.23|356.08|356.43|356.28|356.18|356.03|284
1632451200000|2021-09-24 02:40:00|356.18|356.03|356.23|356.08|356.23|356.08|356.03|355.88|649
1632451500000|2021-09-24 02:45:00|356.18|356.03|356.08|355.93|356.18|356.03|355.93|355.73|361
1632451800000|2021-09-24 02:50:00|356.13|355.98|356.43|356.28|356.48|356.33|356.13|355.98|319
1632452100000|2021-09-24 02:55:00|356.38|356.23|356.43|356.28|356.43|356.28|356.18|356.03|1607
1632452400000|2021-09-24 03:00:00|356.38|356.23|356.33|356.18|356.43|356.28|356.18|356.03|2039
1632452700000|2021-09-24 03:05:00|356.28|356.13|356.18|356.03|356.33|356.18|356.13|355.98|1744
1632453000000|2021-09-24 03:10:00|356.13|355.98|355.93|355.78|356.23|356.08|355.88|355.73|216
1632453300000|2021-09-24 03:15:00|355.88|355.73|355.88|355.73|355.93|355.78|355.78|355.63|184
1632453600000|2021-09-24 03:20:00|355.83|355.68|356.13|355.98|356.18|356.03|355.83|355.63|258
1632453900000|2021-09-24 03:25:00|356.23|356.08|356.13|355.98|356.33|356.13|356.08|355.88|1397
1632454200000|2021-09-24 03:30:00|356.18|356.03|356.33|356.18|356.33|356.18|356.13|355.98|133
1632454500000|2021-09-24 03:35:00|356.38|356.23|356.38|356.23|356.53|356.38|356.33|356.18|175
1632454800000|2021-09-24 03:40:00|356.33|356.18|356.23|356.08|356.38|356.23|356.23|356.08|128
1632455100000|2021-09-24 03:45:00|356.28|356.13|356.23|356.08|356.28|356.13|356.18|356.03|135
1632455400000|2021-09-24 03:50:00|356.18|356.03|356.28|356.13|356.28|356.13|356.18|356.03|98
1632455700000|2021-09-24 03:55:00|356.33|356.18|356.28|356.13|356.38|356.23|356.28|356.13|110
1632456000000|2021-09-24 04:00:00|356.23|356.08|356.28|356.13|356.33|356.18|356.23|356.08|96
1632456300000|2021-09-24 04:05:00|356.33|356.08|356.28|356.13|356.33|356.13|356.23|356.08|118
1632456600000|2021-09-24 04:10:00|356.33|356.18|356.18|355.98|356.33|356.18|356.13|355.98|112
1632456900000|2021-09-24 04:15:00|356.13|356.03|356.18|356.03|356.23|356.08|356.13|355.98|109
1632457200000|2021-09-24 04:20:00|356.13|355.98|356.13|355.98|356.18|356.03|356.13|355.98|111
1632457500000|2021-09-24 04:25:00|356.18|356.03|356.28|356.13|356.33|356.13|356.13|355.98|106
1632457800000|2021-09-24 04:30:00|356.33|356.18|356.48|356.33|356.48|356.33|356.28|356.13|132
1632458100000|2021-09-24 04:35:00|356.43|356.28|356.48|356.33|356.48|356.33|356.43|356.28|941
1632458400000|2021-09-24 04:40:00|356.53|356.38|356.48|356.33|356.58|356.43|356.48|356.33|107
1632458700000|2021-09-24 04:45:00|356.53|356.38|356.53|356.38|356.53|356.38|356.53|356.38|98
1632459000000|2021-09-24 04:50:00|356.58|356.43|356.63|356.48|356.63|356.48|356.58|356.43|138
1632459300000|2021-09-24 04:55:00|356.68|356.53|356.63|356.48|356.68|356.53|356.58|356.43|139
1632459600000|2021-09-24 05:00:00|356.58|356.43|356.43|356.28|356.58|356.48|356.28|356.13|293
1632459900000|2021-09-24 05:05:00|356.48|356.33|356.43|356.28|356.48|356.33|356.33|356.18|151
1632460200000|2021-09-24 05:10:00|356.38|356.23|356.38|356.23|356.43|356.28|356.23|356.03|175
1632460500000|2021-09-24 05:15:00|356.33|356.18|356.38|356.23|356.48|356.33|356.33|356.18|101
1632460800000|2021-09-24 05:20:00|356.33|356.18|356.33|356.18|356.43|356.28|356.28|356.13|179
1632461100000|2021-09-24 05:25:00|356.38|356.23|356.38|356.23|356.43|356.28|356.28|356.13|295
1632461400000|2021-09-24 05:30:00|356.43|356.28|356.43|356.28|356.53|356.38|356.38|356.23|158
1632461700000|2021-09-24 05:35:00|356.48|356.33|356.68|356.53|356.68|356.53|356.48|356.33|203
1632462000000|2021-09-24 05:40:00|356.73|356.58|356.63|356.48|356.73|356.58|356.58|356.43|170
1632462300000|2021-09-24 05:45:00|356.68|356.53|356.78|356.58|356.78|356.63|356.63|356.48|194
1632462600000|2021-09-24 05:50:00|356.73|356.63|356.78|356.63|356.88|356.68|356.73|356.53|1264
1632462900000|2021-09-24 05:55:00|356.83|356.68|356.68|356.53|356.83|356.68|356.68|356.48|104
1632463200000|2021-09-24 06:00:00|356.63|356.48|356.63|356.48|356.73|356.58|356.58|356.43|129
1632463500000|2021-09-24 06:05:00|356.68|356.53|356.58|356.43|356.68|356.53|356.58|356.38|153
1632463800000|2021-09-24 06:10:00|356.63|356.38|356.58|356.43|356.63|356.48|356.48|356.33|125
1632464100000|2021-09-24 06:15:00|356.53|356.38|356.53|356.38|356.58|356.43|356.48|356.33|80
1632464400000|2021-09-24 06:20:00|356.48|356.33|356.43|356.28|356.58|356.43|356.43|356.28|155
1632464700000|2021-09-24 06:25:00|356.38|356.23|356.33|356.18|356.38|356.23|356.28|356.13|143
1632465000000|2021-09-24 06:30:00|356.38|356.13|356.28|356.13|356.38|356.18|356.23|356.08|128
1632465300000|2021-09-24 06:35:00|356.33|356.18|356.18|355.98|356.33|356.18|356.13|355.98|133
1632465600000|2021-09-24 06:40:00|356.13|356.03|356.33|356.18|356.33|356.18|356.13|355.98|87
1632465900000|2021-09-24 06:45:00|356.28|356.13|356.28|356.13|356.33|356.18|356.28|356.08|81
1632466200000|2021-09-24 06:50:00|356.23|356.08|356.08|355.88|356.23|356.08|356.03|355.88|169
1632466500000|2021-09-24 06:55:00|356.03|355.93|355.98|355.83|356.13|355.98|355.88|355.73|398
1632466800000|2021-09-24 07:00:00|355.93|355.78|355.43|355.28|355.98|355.78|355.38|355.23|817
1632467100000|2021-09-24 07:05:00|355.38|355.23|355.18|354.98|355.43|355.28|355.08|354.93|986
1632467400000|2021-09-24 07:10:00|355.13|354.93|355.08|354.88|355.23|355.08|354.98|354.83|485
1632467700000|2021-09-24 07:15:00|355.03|354.83|355.23|355.08|355.38|355.18|354.98|354.83|704
1632468000000|2021-09-24 07:20:00|355.18|355.03|354.93|354.78|355.23|355.08|354.88|354.73|600
1632468300000|2021-09-24 07:25:00|354.88|354.73|354.78|354.63|354.98|354.83|354.78|354.63|452
1632468600000|2021-09-24 07:30:00|354.73|354.53|354.93|354.73|354.98|354.78|354.68|354.53|363
1632468900000|2021-09-24 07:35:00|354.88|354.68|354.78|354.63|354.98|354.83|354.78|354.63|194
1632469200000|2021-09-24 07:40:00|354.73|354.58|354.68|354.53|354.83|354.68|354.63|354.48|256
1632469500000|2021-09-24 07:45:00|354.73|354.58|354.53|354.38|354.73|354.58|354.33|354.18|313
1632469800000|2021-09-24 07:50:00|354.58|354.33|354.93|354.78|354.93|354.78|354.53|354.33|298
1632470100000|2021-09-24 07:55:00|354.98|354.83|354.88|354.73|355.08|354.88|354.78|354.58|254
1632470400000|2021-09-24 08:00:00|354.93|354.78|354.93|354.78|354.98|354.83|354.73|354.58|194
1632470700000|2021-09-24 08:05:00|354.88|354.73|354.98|354.83|355.08|354.93|354.78|354.63|657
1632471000000|2021-09-24 08:10:00|354.93|354.78|354.63|354.48|354.98|354.83|354.63|354.48|257
1632471300000|2021-09-24 08:15:00|354.58|354.43|354.48|354.33|354.63|354.48|354.43|354.28|280
1632471600000|2021-09-24 08:20:00|354.43|354.28|354.43|354.28|354.43|354.28|354.28|354.13|806
1632471900000|2021-09-24 08:25:00|354.38|354.23|354.53|354.38|354.53|354.38|354.33|354.18|236
1632472200000|2021-09-24 08:30:00|354.58|354.43|354.78|354.63|354.78|354.63|354.53|354.38|353
1632472500000|2021-09-24 08:35:00|354.83|354.68|354.88|354.73|354.93|354.78|354.68|354.53|336
1632472800000|2021-09-24 08:40:00|354.83|354.68|354.68|354.48|354.83|354.73|354.58|354.43|287
1632473100000|2021-09-24 08:45:00|354.63|354.53|354.68|354.53|354.73|354.53|354.48|354.33|342
1632473400000|2021-09-24 08:50:00|354.73|354.58|354.63|354.48|354.73|354.58|354.53|354.33|421
1632473700000|2021-09-24 08:55:00|354.68|354.53|354.63|354.48|354.73|354.58|354.53|354.38|552
1632474000000|2021-09-24 09:00:00|354.53|354.43|354.68|354.53|354.68|354.53|354.53|354.33|588
1632474300000|2021-09-24 09:05:00|354.63|354.43|354.78|354.63|354.83|354.63|354.58|354.43|356
1632474600000|2021-09-24 09:10:00|354.68|354.58|354.33|354.13|354.68|354.63|354.28|354.13|136
1632474900000|2021-09-24 09:15:00|354.38|354.23|354.53|354.28|354.68|354.53|354.38|354.23|359
1632475200000|2021-09-24 09:20:00|354.78|354.18|354.98|354.38|354.98|354.38|354.78|354.18|0
1632475500000|2021-09-24 09:25:00|355.08|354.48|354.78|354.18|355.08|354.48|354.78|354.18|64
1632475800000|2021-09-24 09:30:00|354.88|354.28|355.08|354.48|355.18|354.58|354.88|354.28|0
1632476100000|2021-09-24 09:35:00|355.18|354.58|355.28|354.68|355.28|354.68|355.08|354.48|0
1632476400000|2021-09-24 09:40:00|355.18|354.58|355.08|354.48|355.28|354.68|355.08|354.48|0
1632476700000|2021-09-24 09:45:00|354.98|354.38|354.78|354.18|354.98|354.38|354.78|354.18|0
1632477000000|2021-09-24 09:50:00|354.58|354.38|354.58|354.38|354.58|354.43|354.43|354.28|26
1632477300000|2021-09-24 09:55:00|354.48|354.33|354.38|354.18|354.48|354.43|354.33|354.18|38
1632477600000|2021-09-24 10:00:00|354.43|354.23|354.33|354.13|354.43|354.28|354.23|354.03|210
1632477900000|2021-09-24 10:05:00|354.28|354.18|354.58|354.43|354.58|354.43|354.23|354.08|19
1632478200000|2021-09-24 10:10:00|354.63|354.48|354.48|354.33|354.68|354.48|354.48|354.33|12
1632478500000|2021-09-24 10:15:00|354.53|354.38|354.53|354.38|354.63|354.43|354.48|354.33|7
1632478800000|2021-09-24 10:20:00|354.58|354.43|354.88|354.68|354.93|354.73|354.53|354.33|20
1632479100000|2021-09-24 10:25:00|354.83|354.63|354.83|354.63|355.03|354.88|354.73|354.58|452
1632479400000|2021-09-24 10:30:00|354.88|354.68|354.53|354.38|354.88|354.73|354.48|354.33|383
1632479700000|2021-09-24 10:35:00|354.48|354.33|354.33|354.13|354.53|354.38|354.28|354.13|15
1632480000000|2021-09-24 10:40:00|354.38|354.08|354.48|354.33|354.58|354.38|354.33|354.08|23
1632480300000|2021-09-24 10:45:00|354.43|354.28|354.38|354.18|354.43|354.28|354.28|354.08|3
1632480600000|2021-09-24 10:50:00|354.33|354.23|354.33|354.13|354.43|354.23|354.28|354.13|1
1632480900000|2021-09-24 10:55:00|354.28|354.18|354.28|354.08|354.33|354.18|354.13|353.98|13
1632481200000|2021-09-24 11:00:00|354.33|354.13|354.33|354.18|354.43|354.23|354.23|354.08|423
1632481500000|2021-09-24 11:05:00|354.38|354.23|354.48|354.28|354.48|354.33|354.33|354.18|10
1632481800000|2021-09-24 11:10:00|354.43|354.33|354.08|353.88|354.48|354.33|354.03|353.88|58
1632482100000|2021-09-24 11:15:00|354.03|353.93|354.13|353.98|354.23|354.03|353.98|353.83|75
1632482400000|2021-09-24 11:20:00|354.18|354.03|354.13|353.93|354.33|354.18|354.13|353.93|21
1632482700000|2021-09-24 11:25:00|354.08|353.98|354.13|353.98|354.23|354.08|354.03|353.88|54
1632483000000|2021-09-24 11:30:00|354.18|354.03|353.98|353.83|354.18|354.03|353.93|353.78|62
1632483300000|2021-09-24 11:35:00|354.03|353.93|354.03|353.88|354.08|353.93|353.93|353.78|40
1632483600000|2021-09-24 11:40:00|353.98|353.83|353.83|353.63|353.98|353.88|353.78|353.63|42
1632483900000|2021-09-24 11:45:00|353.78|353.68|353.83|353.68|353.83|353.68|353.73|353.58|43
1632484200000|2021-09-24 11:50:00|353.88|353.73|353.73|353.58|353.88|353.73|353.68|353.53|42
1632484500000|2021-09-24 11:55:00|353.68|353.53|353.53|353.38|353.73|353.58|353.53|353.38|54
1632484800000|2021-09-24 12:00:00|353.58|353.33|353.58|353.43|353.58|353.43|353.43|353.23|51
1632485100000|2021-09-24 12:05:00|353.63|353.48|353.83|353.68|353.83|353.68|353.58|353.43|43
1632485400000|2021-09-24 12:10:00|353.78|353.63|353.43|353.28|353.78|353.63|353.43|353.28|44
1632485700000|2021-09-24 12:15:00|353.48|353.33|353.38|353.23|353.63|353.43|353.38|353.23|166
1632486000000|2021-09-24 12:20:00|353.43|353.28|353.43|353.28|353.58|353.38|353.38|353.23|58
1632486300000|2021-09-24 12:25:00|353.38|353.23|353.63|353.48|353.63|353.48|353.38|353.23|36
1632486600000|2021-09-24 12:30:00|353.58|353.43|353.28|353.13|353.58|353.43|353.28|353.13|79
1632486900000|2021-09-24 12:35:00|353.33|353.18|353.48|353.33|353.48|353.33|353.33|353.18|21
1632487200000|2021-09-24 12:40:00|353.43|353.28|353.43|353.28|353.53|353.38|353.38|353.23|24
1632487500000|2021-09-24 12:45:00|353.48|353.33|353.33|353.18|353.48|353.33|353.28|353.13|45
1632487800000|2021-09-24 12:50:00|353.28|353.13|353.28|353.13|353.38|353.23|353.28|353.13|68
1632488100000|2021-09-24 12:55:00|353.33|353.18|353.43|353.28|353.48|353.33|353.28|353.13|17
1632488400000|2021-09-24 13:00:00|353.38|353.23|353.28|353.13|353.43|353.23|353.18|353.03|103
1632488700000|2021-09-24 13:05:00|353.23|353.08|353.23|353.08|353.33|353.13|353.18|353.03|930
1632489000000|2021-09-24 13:10:00|353.18|353.03|353.13|352.98|353.23|353.08|353.13|352.98|52
1632489300000|2021-09-24 13:15:00|353.08|352.93|353.23|353.08|353.33|353.18|353.08|352.93|44
1632489600000|2021-09-24 13:20:00|353.28|353.13|353.28|353.13|353.33|353.13|353.18|353.03|55
1632489900000|2021-09-24 13:25:00|353.33|353.18|353.33|353.18|353.53|353.38|353.28|353.18|45
1632490200000|2021-09-24 13:30:00|353.38|353.23|353.83|353.68|353.83|353.68|353.28|353.08|237
1632490500000|2021-09-24 13:35:00|353.78|353.63|353.68|353.53|353.88|353.73|353.63|353.48|149
1632490800000|2021-09-24 13:40:00|353.73|353.58|353.58|353.43|353.83|353.68|353.53|353.33|260
1632491100000|2021-09-24 13:45:00|353.53|353.38|353.23|353.08|353.58|353.43|353.13|352.93|82
1632491400000|2021-09-24 13:50:00|353.28|353.13|353.28|353.13|353.43|353.28|353.18|353.03|77
1632491700000|2021-09-24 13:55:00|353.33|353.18|353.63|353.43|353.63|353.48|353.28|353.13|55
1632492000000|2021-09-24 14:00:00|353.68|353.48|353.68|353.53|353.73|353.58|353.58|353.38|67
1632492300000|2021-09-24 14:05:00|353.63|353.48|353.53|353.38|353.63|353.48|353.43|353.23|71
1632492600000|2021-09-24 14:10:00|353.58|353.43|353.28|353.13|353.58|353.43|353.23|353.08|79
1632492900000|2021-09-24 14:15:00|353.23|353.08|353.23|353.08|353.48|353.33|353.23|353.03|86
1632493200000|2021-09-24 14:20:00|353.33|353.18|353.38|353.23|353.53|353.38|353.18|353.03|84
1632493500000|2021-09-24 14:25:00|353.43|353.28|353.38|353.18|353.48|353.33|353.33|353.18|320
1632493800000|2021-09-24 14:30:00|353.33|353.23|353.33|353.18|353.43|353.28|353.33|353.13|55
1632494100000|2021-09-24 14:35:00|353.38|353.23|353.38|353.23|353.48|353.33|353.33|353.18|14
1632494400000|2021-09-24 14:40:00|353.43|353.28|353.48|353.28|353.63|353.48|353.38|353.23|29
1632494700000|2021-09-24 14:45:00|353.53|353.33|353.58|353.38|353.68|353.48|353.28|353.13|7
1632495000000|2021-09-24 14:50:00|353.53|353.33|353.43|353.23|353.58|353.43|353.38|353.18|5
1632495300000|2021-09-24 14:55:00|353.48|353.28|353.68|353.48|353.68|353.48|353.43|353.23|13
1632495600000|2021-09-24 15:00:00|353.63|353.43|353.88|353.73|353.88|353.73|353.58|353.38|32
1632495900000|2021-09-24 15:05:00|353.83|353.68|353.78|353.58|353.83|353.68|353.68|353.53|9
1632496200000|2021-09-24 15:10:00|353.73|353.63|353.78|353.63|353.88|353.73|353.68|353.53|16
1632496500000|2021-09-24 15:15:00|353.83|353.58|353.83|353.68|353.93|353.73|353.68|353.53|11
1632496800000|2021-09-24 15:20:00|353.88|353.73|353.88|353.68|353.93|353.73|353.78|353.63|38
1632497100000|2021-09-24 15:25:00|353.83|353.63|353.63|353.48|353.88|353.68|353.63|353.43|8
1632497400000|2021-09-24 15:30:00|353.68|353.53|353.83|353.68|353.83|353.68|353.63|353.43|37
1632497700000|2021-09-24 15:35:00|353.78|353.63|353.83|353.68|353.93|353.78|353.68|353.53|35
1632498000000|2021-09-24 15:40:00|353.88|353.73|353.73|353.58|353.88|353.73|353.73|353.53|21
1632498300000|2021-09-24 15:45:00|353.78|353.63|353.88|353.73|353.93|353.73|353.73|353.53|8
1632498600000|2021-09-24 15:50:00|353.93|353.68|354.08|353.93|354.13|353.93|353.83|353.68|17
1632498900000|2021-09-24 15:55:00|354.13|353.88|353.98|353.83|354.13|353.93|353.98|353.83|8
1632499200000|2021-09-24 16:00:00|353.93|353.78|353.93|353.78|353.98|353.78|353.88|353.73|3
1632499500000|2021-09-24 16:05:00|353.98|353.73|354.03|353.88|354.03|353.88|353.93|353.73|1
1632499800000|2021-09-24 16:10:00|354.08|353.83|354.18|354.03|354.23|354.08|354.03|353.83|8
1632500100000|2021-09-24 16:15:00|354.13|353.98|354.23|354.08|354.28|354.08|354.13|353.93|18
1632500400000|2021-09-24 16:20:00|354.28|354.13|354.23|354.08|354.33|354.18|354.18|354.03|19
1632500700000|2021-09-24 16:25:00|354.28|354.13|354.28|354.08|354.33|354.18|354.23|354.08|24
1632501000000|2021-09-24 16:30:00|354.33|354.13|354.13|353.98|354.33|354.18|354.13|353.93|12
1632501300000|2021-09-24 16:35:00|354.18|354.03|354.18|354.03|354.23|354.03|354.13|353.98|4
1632501600000|2021-09-24 16:40:00|354.23|353.98|354.28|354.13|354.33|354.18|354.18|353.98|19
1632501900000|2021-09-24 16:45:00|354.23|354.08|354.33|354.13|354.33|354.18|354.23|354.03|9
1632502200000|2021-09-24 16:50:00|354.28|354.18|354.23|354.03|354.33|354.18|354.18|354.03|3
1632502500000|2021-09-24 16:55:00|354.28|354.08|354.23|354.08|354.28|354.13|354.18|353.98|3
1632502800000|2021-09-24 17:00:00|354.18|354.03|354.23|354.03|354.33|354.18|354.13|353.98|10
1632503100000|2021-09-24 17:05:00|354.18|354.08|354.28|354.13|354.38|354.23|354.18|354.03|29
1632503400000|2021-09-24 17:10:00|354.33|354.18|354.33|354.13|354.38|354.23|354.23|354.08|10
1632503700000|2021-09-24 17:15:00|354.28|354.08|354.33|354.13|354.33|354.18|354.18|354.03|12
1632504000000|2021-09-24 17:20:00|354.28|354.08|354.28|354.08|354.33|354.18|354.23|354.03|9
1632504300000|2021-09-24 17:25:00|354.23|354.03|354.33|354.13|354.33|354.13|354.23|354.03|8
1632504600000|2021-09-24 17:30:00|354.38|354.18|354.23|354.08|354.38|354.18|354.18|354.03|13
1632504900000|2021-09-24 17:35:00|354.28|354.03|354.33|354.13|354.33|354.18|354.18|353.98|22
1632505200000|2021-09-24 17:40:00|354.28|354.18|354.33|354.18|354.33|354.18|354.23|354.03|16
1632505500000|2021-09-24 17:45:00|354.28|354.13|354.18|354.03|354.33|354.18|354.18|354.03|4
1632505800000|2021-09-24 17:50:00|354.23|354.08|354.13|353.98|354.28|354.13|354.13|353.93|6
1632506100000|2021-09-24 17:55:00|354.18|353.93|354.08|353.88|354.18|354.03|354.08|353.88|5
1632506400000|2021-09-24 18:00:00|354.03|353.93|354.18|354.03|354.18|354.03|354.03|353.88|12
1632506700000|2021-09-24 18:05:00|354.23|354.08|354.18|353.98|354.23|354.08|354.13|353.98|3
1632507000000|2021-09-24 18:10:00|354.13|354.03|354.03|353.88|354.18|354.03|354.03|353.88|14
1632507300000|2021-09-24 18:15:00|354.08|353.93|354.13|353.98|354.18|354.03|354.03|353.88|4
1632507600000|2021-09-24 18:20:00|354.18|354.03|354.03|353.83|354.18|354.03|353.98|353.83|12
1632507900000|2021-09-24 18:25:00|353.98|353.88|354.08|353.88|354.08|353.93|353.98|353.83|2
1632508200000|2021-09-24 18:30:00|354.03|353.93|354.18|354.03|354.18|354.03|354.03|353.88|1
1632508500000|2021-09-24 18:35:00|354.13|353.98|354.13|353.98|354.18|354.03|354.13|353.93|1
1632508800000|2021-09-24 18:40:00|354.08|353.93|354.13|353.98|354.18|353.98|354.08|353.93|0
1632509100000|2021-09-24 18:45:00|354.18|353.93|354.13|353.98|354.23|354.03|354.13|353.93|2
1632509400000|2021-09-24 18:50:00|354.18|354.03|354.23|354.08|354.23|354.08|354.18|354.03|7
1632509700000|2021-09-24 18:55:00|354.18|354.03|354.33|354.18|354.38|354.18|354.18|354.03|4
1632510000000|2021-09-24 19:00:00|354.38|354.13|354.13|353.98|354.38|354.18|354.13|353.98|5
1632510300000|2021-09-24 19:05:00|354.18|353.93|354.08|353.88|354.18|353.98|354.03|353.83|4
1632510600000|2021-09-24 19:10:00|354.03|353.83|354.03|353.83|354.08|353.88|353.93|353.78|7
1632510900000|2021-09-24 19:15:00|353.98|353.78|354.08|353.88|354.08|353.93|353.98|353.78|2
1632511200000|2021-09-24 19:20:00|354.03|353.83|354.03|353.83|354.18|353.93|353.98|353.83|5
1632511500000|2021-09-24 19:25:00|353.98|353.88|353.93|353.73|354.03|353.88|353.88|353.73|3
1632511800000|2021-09-24 19:30:00|353.98|353.78|353.93|353.73|353.98|353.78|353.88|353.73|6
1632512100000|2021-09-24 19:35:00|353.88|353.68|353.83|353.68|353.93|353.73|353.73|353.53|12
1632512400000|2021-09-24 19:40:00|353.78|353.63|353.83|353.68|353.88|353.73|353.78|353.58|3
1632512700000|2021-09-24 19:45:00|353.78|353.63|353.78|353.63|353.83|353.68|353.68|353.48|22
1632513000000|2021-09-24 19:50:00|353.83|353.68|353.88|353.68|353.93|353.73|353.73|353.53|4
1632513300000|2021-09-24 19:55:00|353.93|353.73|353.78|353.58|353.93|353.73|353.78|353.58|9
1632513600000|2021-09-24 20:00:00|353.83|353.63|353.68|353.48|353.83|353.63|353.68|353.48|9
1632513900000|2021-09-24 20:05:00|353.73|353.53|353.78|353.58|353.78|353.63|353.73|353.48|5
1632514200000|2021-09-24 20:10:00|353.83|353.63|353.83|353.63|353.88|353.68|353.83|353.58|6
1632514500000|2021-09-24 20:15:00|353.88|353.68|353.83|353.63|353.88|353.68|353.83|353.63|3
1632514800000|2021-09-24 20:20:00|353.88|353.68|353.88|353.63|353.88|353.68|353.83|353.63|0
1632515100000|2021-09-24 20:25:00|353.83|353.68|353.88|353.63|353.88|353.68|353.83|353.63|0
1632515400000|2021-09-24 20:30:00||353.68||353.63||353.68||353.63|0
1632515700000|2021-09-24 20:35:00|353.83|353.68|353.88|353.63|353.88|353.68|353.83|353.63|0
1632516000000|2021-09-24 20:40:00|353.83|353.68|353.93|353.68|354.03|353.78|353.83|353.68|0
1632516300000|2021-09-24 20:45:00|353.88|353.63|353.93|353.58|354.18|353.88|353.83|353.58|21
1632516600000|2021-09-24 20:50:00|353.98|353.63|353.98|353.68|354.08|353.83|353.98|353.58|0
1632516900000|2021-09-24 20:55:00|354.03|353.58|353.78|353.23|354.13|353.58|353.78|353.23|51
1632693600000|2021-09-26 22:00:00|354.08|353.48|354.18|353.58|354.18|353.58|354.08|353.48|0
1632693900000|2021-09-26 22:05:00|354.08|353.48|354.28|353.68|354.28|353.68|354.08|353.48|0
1632694200000|2021-09-26 22:10:00|354.18|353.58|354.18|353.58|354.28|353.68|354.18|353.58|0
1632694500000|2021-09-26 22:15:00|354.28|353.68|354.48|353.88|354.58|353.98|354.28|353.68|0
1632694800000|2021-09-26 22:20:00|354.38|353.78|354.38|353.78|354.48|353.88|354.38|353.78|0
1632695100000|2021-09-26 22:25:00|354.28|353.68|354.38|353.78|354.38|353.78|354.28|353.68|0
1632695400000|2021-09-26 22:30:00|354.48|353.88|354.28|353.68|354.48|353.88|354.28|353.68|0
1632695700000|2021-09-26 22:35:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1632696000000|2021-09-26 22:40:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1632696300000|2021-09-26 22:45:00|354.38|353.78|354.38|353.78|354.38|353.78|354.28|353.68|0
1632696600000|2021-09-26 22:50:00|354.48|353.88|354.38|353.78|354.48|353.88|354.38|353.78|0
1632697200000|2021-09-26 23:00:00|354.28|353.68|354.28|353.68|354.28|353.68|354.28|353.68|0
1632697500000|2021-09-26 23:05:00|354.38|353.78|354.38|353.78|354.38|353.78|354.28|353.68|0
1632697800000|2021-09-26 23:10:00|354.28|353.68|354.38|353.78|354.38|353.78|354.28|353.68|0
1632698100000|2021-09-26 23:15:00|354.28|353.68|354.28|353.68|354.38|353.78|354.28|353.68|0
1632699000000|2021-09-26 23:30:00|354.18|353.58|354.08|353.48|354.18|353.58|354.08|353.48|0
1632699300000|2021-09-26 23:35:00|354.18|353.58|354.08|353.48|354.18|353.58|354.08|353.48|0
1632699600000|2021-09-26 23:40:00|354.18|353.58|354.28|353.68|354.38|353.78|354.18|353.58|0
1632699900000|2021-09-26 23:45:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1632700200000|2021-09-26 23:50:00|354.38|353.78|354.28|353.68|354.38|353.78|354.28|353.68|0
1632700500000|2021-09-26 23:55:00|354.38|353.78|354.38|353.78|354.48|353.88|354.38|353.78|0
1632700800000|2021-09-27 00:00:00|354.68|354.08|355.18|354.58|355.18|354.58|354.48|353.88|0
1632701100000|2021-09-27 00:05:00|355.08|354.48|355.08|354.48|355.18|354.58|355.08|354.48|0
1632701400000|2021-09-27 00:10:00|355.18|354.58|355.28|354.68|355.28|354.68|355.08|354.48|0
1632701700000|2021-09-27 00:15:00|354.98|354.38|354.78|354.18|355.08|354.48|354.78|354.18|0
1632702000000|2021-09-27 00:20:00|354.68|354.08|354.78|354.18|354.88|354.28|354.68|354.08|0
1632702300000|2021-09-27 00:25:00|354.88|354.28|354.98|354.38|354.98|354.38|354.88|354.28|0
1632702600000|2021-09-27 00:30:00|354.73|354.28|355.13|354.98|355.18|355.03|354.53|354.28|1791
1632702900000|2021-09-27 00:35:00|355.18|355.03|355.53|355.38|355.68|355.48|355.18|355.03|630
1632703200000|2021-09-27 00:40:00|355.48|355.33|355.73|355.58|355.88|355.73|355.48|355.33|1158
1632703500000|2021-09-27 00:45:00|355.78|355.63|355.98|355.83|356.13|355.98|355.73|355.58|666
1632703800000|2021-09-27 00:50:00|356.03|355.88|356.03|355.88|356.23|356.08|355.88|355.73|327
1632704100000|2021-09-27 00:55:00|355.98|355.83|356.13|355.98|356.18|356.03|355.68|355.53|336
1632704400000|2021-09-27 01:00:00|356.23|356.03|356.78|356.63|356.98|356.83|356.23|356.03|1994
1632704700000|2021-09-27 01:05:00|356.83|356.68|357.18|357.03|357.28|357.13|356.78|356.58|536
1632705000000|2021-09-27 01:10:00|357.23|357.08|357.48|357.33|357.63|357.48|357.23|357.08|364
1632705300000|2021-09-27 01:15:00|357.53|357.28|357.93|357.73|358.03|357.88|357.53|357.28|686
1632705600000|2021-09-27 01:20:00|357.98|357.78|358.13|357.93|358.23|358.08|357.88|357.68|618
1632705900000|2021-09-27 01:25:00|358.18|357.98|358.53|358.33|358.53|358.33|358.08|357.93|475
1632706200000|2021-09-27 01:30:00|358.48|358.38|358.03|357.88|358.58|358.38|357.83|357.68|567
1632706500000|2021-09-27 01:35:00|358.08|357.93|358.58|358.43|358.68|358.53|358.08|357.93|561
1632706800000|2021-09-27 01:40:00|358.63|358.48|358.78|358.63|358.93|358.78|358.58|358.43|470
1632707100000|2021-09-27 01:45:00|358.83|358.58|359.13|358.98|359.13|358.98|358.63|358.48|319
1632707400000|2021-09-27 01:50:00|359.18|358.93|359.75|359.55|359.85|359.7|359.18|358.93|860
1632707700000|2021-09-27 01:55:00|359.8|359.6|360|359.8|360.2|360.05|359.7|359.55|781
1632708000000|2021-09-27 02:00:00|360.05|359.85|360|359.85|360.3|360.1|359.95|359.75|983
1632708300000|2021-09-27 02:05:00|360.05|359.9|360.3|360.15|360.4|360.25|360|359.85|587
1632708600000|2021-09-27 02:10:00|360.25|360.1|360.35|360.2|360.4|360.25|360.1|359.95|457
1632708900000|2021-09-27 02:15:00|360.4|360.25|360.15|360|360.55|360.35|360.05|359.9|1750
1632709200000|2021-09-27 02:20:00|360.2|359.95|360.7|360.55|360.75|360.6|360.15|359.95|753
1632709500000|2021-09-27 02:25:00|360.75|360.6|360.2|360.05|360.75|360.6|360.15|360|425
1632709800000|2021-09-27 02:30:00|360.25|360.1|360.65|360.5|360.7|360.5|360.25|360.1|872
1632710100000|2021-09-27 02:35:00|360.7|360.55|360.95|360.8|361.2|361.05|360.65|360.55|831
1632710400000|2021-09-27 02:40:00|361|360.85|361.1|360.9|361.35|361.15|360.9|360.75|908
1632710700000|2021-09-27 02:45:00|361.15|360.95|360.95|360.75|361.3|361.15|360.9|360.75|206
1632711000000|2021-09-27 02:50:00|361|360.8|361.1|360.9|361.1|360.95|360.7|360.55|493
1632711300000|2021-09-27 02:55:00|361.05|360.95|360.7|360.55|361.15|361|360.7|360.55|224
1632711600000|2021-09-27 03:00:00|360.65|360.5|360.55|360.35|360.7|360.55|360.45|360.3|179
1632711900000|2021-09-27 03:05:00|360.5|360.4|360.45|360.3|360.65|360.45|360.4|360.25|232
1632712200000|2021-09-27 03:10:00|360.4|360.25|360.4|360.2|360.55|360.4|360.35|360.2|177
1632712500000|2021-09-27 03:15:00|360.35|360.25|360.45|360.3|360.55|360.4|360.3|360.1|160
1632712800000|2021-09-27 03:20:00|360.4|360.25|360.35|360.2|360.7|360.5|360.35|360.2|203
1632713100000|2021-09-27 03:25:00|360.4|360.25|360.35|360.2|360.45|360.3|360.3|360.15|133
1632713400000|2021-09-27 03:30:00|360.3|360.15|360.2|360.05|360.45|360.25|360.2|360|459
1632713700000|2021-09-27 03:35:00|360.15|360|360.3|360.1|360.3|360.15|360.1|359.95|257
1632714000000|2021-09-27 03:40:00|360.25|360.15|360.2|360|360.3|360.15|360.05|359.85|1968
1632714300000|2021-09-27 03:45:00|360.15|360.05|359.85|359.7|360.25|360.1|359.85|359.65|216
1632714600000|2021-09-27 03:50:00|359.8|359.65|359.85|359.7|359.95|359.75|359.7|359.5|482
1632714900000|2021-09-27 03:55:00|359.8|359.65|359.85|359.7|359.85|359.7|359.6|359.4|1719
1632715200000|2021-09-27 04:00:00|359.8|359.65|359.85|359.7|360.1|359.9|359.7|359.5|187
1632715500000|2021-09-27 04:05:00|359.9|359.75|359.95|359.8|360|359.85|359.85|359.7|181
1632715800000|2021-09-27 04:10:00|359.9|359.75|359.85|359.7|359.9|359.8|359.8|359.65|241
1632716100000|2021-09-27 04:15:00|359.8|359.65|359.85|359.7|359.9|359.75|359.75|359.55|842
1632716400000|2021-09-27 04:20:00|359.9|359.75|359.95|359.8|359.95|359.8|359.8|359.6|135
1632716700000|2021-09-27 04:25:00|360|359.85|359.95|359.75|360.05|359.85|359.75|359.6|240
1632717000000|2021-09-27 04:30:00|359.9|359.8|360.05|359.9|360.05|359.9|359.9|359.75|172
1632717300000|2021-09-27 04:35:00|360.1|359.85|359.95|359.8|360.1|359.9|359.9|359.7|146
1632717600000|2021-09-27 04:40:00|360|359.85|359.95|359.75|360.05|359.9|359.85|359.7|190
1632717900000|2021-09-27 04:45:00|359.9|359.8|359.9|359.75|359.95|359.8|359.8|359.65|127
1632718200000|2021-09-27 04:50:00|359.95|359.8|359.65|359.45|359.95|359.8|359.6|359.45|1883
1632718500000|2021-09-27 04:55:00|359.7|359.5|359.6|359.4|359.7|359.55|359.5|359.35|125
1632718800000|2021-09-27 05:00:00|359.55|359.35|359.65|359.5|359.7|359.55|359.15|359|242
1632719100000|2021-09-27 05:05:00|359.6|359.45|359.5|359.35|359.65|359.45|359.4|359.25|179
1632719400000|2021-09-27 05:10:00|359.45|359.3|359.5|359.35|359.55|359.4|359.35|359.2|154
1632719700000|2021-09-27 05:15:00|359.55|359.4|359.75|359.55|359.75|359.6|359.45|359.3|204
1632720000000|2021-09-27 05:20:00|359.7|359.5|359.7|359.55|359.75|359.6|359.6|359.45|174
1632720300000|2021-09-27 05:25:00|359.65|359.5|359.65|359.5|359.75|359.55|359.6|359.4|169
1632720600000|2021-09-27 05:30:00|359.7|359.55|359.9|359.75|359.95|359.8|359.7|359.5|203
1632720900000|2021-09-27 05:35:00|359.95|359.7|359.8|359.65|359.95|359.8|359.75|359.6|150
1632721200000|2021-09-27 05:40:00|359.85|359.6|360.05|359.9|360.1|359.9|359.75|359.6|181
1632721500000|2021-09-27 05:45:00|360.1|359.95|360.35|360.2|360.4|360.2|360.1|359.95|254
1632721800000|2021-09-27 05:50:00|360.4|360.15|360.75|360.55|360.8|360.65|360.3|360.15|276
1632722100000|2021-09-27 05:55:00|360.7|360.6|361|360.85|361.05|360.9|360.7|360.55|207
1632722400000|2021-09-27 06:00:00|361.05|360.9|361.25|361.1|361.35|361.2|361|360.8|181
1632722700000|2021-09-27 06:05:00|361.3|361.15|361.1|360.95|361.3|361.15|361|360.85|168
1632723000000|2021-09-27 06:10:00|361.15|361|361.05|360.9|361.3|361.15|361.05|360.9|136
1632723300000|2021-09-27 06:15:00|361|360.85|361.15|361|361.3|361.1|361|360.85|141
1632723600000|2021-09-27 06:20:00|361.2|361.05|360.9|360.75|361.25|361.1|360.9|360.75|134
1632723900000|2021-09-27 06:25:00|360.85|360.7|360.8|360.65|360.95|360.8|360.75|360.6|210
1632724200000|2021-09-27 06:30:00|360.85|360.7|360.6|360.45|361|360.85|360.6|360.45|155
1632724500000|2021-09-27 06:35:00|360.65|360.5|360.65|360.5|360.7|360.55|360.6|360.45|121
1632724800000|2021-09-27 06:40:00|360.7|360.55|360.2|360.05|360.8|360.65|360.15|360|4684
1632725100000|2021-09-27 06:45:00|360.25|360|360.65|360.5|360.7|360.55|360.15|360|100
1632725400000|2021-09-27 06:50:00|360.7|360.45|360.75|360.55|360.8|360.65|360.6|360.4|165
1632725700000|2021-09-27 06:55:00|360.7|360.5|360.95|360.8|361|360.85|360.7|360.5|194
1632726000000|2021-09-27 07:00:00|361|360.85|360.95|360.8|361.3|361.1|360.95|360.8|300
1632726300000|2021-09-27 07:05:00|361|360.75|360.9|360.75|361.05|360.9|360.85|360.7|338
1632726600000|2021-09-27 07:10:00|360.85|360.7|360.5|360.35|360.9|360.75|360.5|360.35|779
1632726900000|2021-09-27 07:15:00|360.55|360.45|360.75|360.6|360.75|360.6|360.55|360.45|231
1632727200000|2021-09-27 07:20:00|360.8|360.55|360.9|360.75|361|360.85|360.75|360.55|279
1632727500000|2021-09-27 07:25:00|360.85|360.7|360.9|360.75|361.05|360.9|360.8|360.65|517
1632727800000|2021-09-27 07:30:00|360.85|360.7|361|360.85|361.05|360.9|360.75|360.6|229
1632728100000|2021-09-27 07:35:00|360.95|360.8|360.6|360.45|361|360.85|360.6|360.45|202
1632728400000|2021-09-27 07:40:00|360.65|360.4|360.55|360.4|360.65|360.5|360.5|360.35|179
1632728700000|2021-09-27 07:45:00|360.5|360.35|360.3|360.15|360.55|360.4|360.25|360.1|187
1632729000000|2021-09-27 07:50:00|360.25|360.1|360.3|360.15|360.3|360.15|360.05|359.85|331
1632729300000|2021-09-27 07:55:00|360.35|360.1|360.4|360.2|360.45|360.3|360.25|360.1|261
1632729600000|2021-09-27 08:00:00|360.35|360.25|360.25|360.1|360.5|360.35|360.2|360.05|328
1632729900000|2021-09-27 08:05:00|360.2|360.05|360.4|360.2|360.4|360.25|360.2|360.05|661
1632730200000|2021-09-27 08:10:00|360.35|360.25|360.55|360.4|360.6|360.45|360.35|360.2|557
1632730500000|2021-09-27 08:15:00|360.6|360.45|360.7|360.55|360.7|360.55|360.6|360.4|220
1632730800000|2021-09-27 08:20:00|360.65|360.5|360.8|360.6|360.9|360.75|360.65|360.5|216
1632731100000|2021-09-27 08:25:00|360.75|360.65|360.8|360.65|360.9|360.75|360.75|360.6|153
1632731400000|2021-09-27 08:30:00|360.75|360.6|360.7|360.55|360.85|360.7|360.65|360.5|254
1632731700000|2021-09-27 08:35:00|360.75|360.6|360.75|360.6|360.85|360.7|360.55|360.4|656
1632732000000|2021-09-27 08:40:00|360.8|360.65|360.85|360.7|360.9|360.75|360.7|360.55|301
1632732300000|2021-09-27 08:45:00|360.9|360.65|360.85|360.7|360.9|360.7|360.75|360.6|187
1632732600000|2021-09-27 08:50:00|360.9|360.75|361|360.85|361|360.85|360.9|360.75|477
1632732900000|2021-09-27 08:55:00|361.05|360.9|360.8|360.65|361.1|360.9|360.8|360.65|652
1632733200000|2021-09-27 09:00:00|360.75|360.6|360.85|360.7|360.85|360.7|360.55|360.35|636
1632733500000|2021-09-27 09:05:00|360.7|360.5|360.8|360.65|360.85|360.65|360.65|360.45|438
1632733800000|2021-09-27 09:10:00|360.75|360.6|360.75|360.5|360.95|360.8|360.65|360.5|632
1632734100000|2021-09-27 09:15:00|360.8|360.55|360.85|360.7|360.95|360.8|360.8|360.55|156
1632734400000|2021-09-27 09:20:00|361.1|360.5|361.1|360.5|361.1|360.5|361|360.4|1
1632734700000|2021-09-27 09:25:00|361.2|360.6|360.9|360.3|361.2|360.6|360.9|360.3|19
1632735000000|2021-09-27 09:30:00|361|360.4|360.7|360.1|361|360.4|360.7|360.1|0
1632735300000|2021-09-27 09:35:00|360.6|360|360.8|360.2|360.9|360.3|360.6|360|0
1632735600000|2021-09-27 09:40:00|360.7|360.1|360.6|360|360.8|360.2|360.6|360|0
1632735900000|2021-09-27 09:45:00|360.7|360.1|360.7|360.1|360.8|360.2|360.6|360|0
1632736200000|2021-09-27 09:50:00|360.45|360.15|360.15|359.9|360.55|360.2|360.1|359.9|23
1632736500000|2021-09-27 09:55:00|360.1|360|360.15|359.95|360.25|360.05|360.1|359.9|34
1632736800000|2021-09-27 10:00:00|360.1|359.9|360.15|359.95|360.15|360|360|359.8|223
1632737100000|2021-09-27 10:05:00|360.2|360|360.35|360.2|360.35|360.2|360.2|359.95|26
1632737400000|2021-09-27 10:10:00|360.4|360.15|360.4|360.2|360.4|360.25|360.3|360.1|97
1632737700000|2021-09-27 10:15:00|360.35|360.25|360.15|360|360.45|360.3|360.15|360|15
1632738000000|2021-09-27 10:20:00|360.2|359.95|360.2|360.05|360.2|360.05|360|359.8|48
1632738300000|2021-09-27 10:25:00|360.25|360|360.3|360.15|360.35|360.2|360.25|360|12
1632738600000|2021-09-27 10:30:00|360.25|360.1|360.2|360.05|360.4|360.2|360.2|360.05|26
1632738900000|2021-09-27 10:35:00|360.15|360|360.1|359.95|360.2|360.05|360.05|359.9|114
1632739200000|2021-09-27 10:40:00|360.15|359.9|360.15|359.95|360.3|360.05|360.1|359.9|3
1632739500000|2021-09-27 10:45:00|360.1|359.9|359.95|359.75|360.15|359.95|359.95|359.75|3
1632739800000|2021-09-27 10:50:00|359.9|359.7|360|359.75|360.05|359.85|359.9|359.7|6
1632740100000|2021-09-27 10:55:00|359.95|359.7|359.95|359.7|359.95|359.75|359.9|359.7|15
1632740400000|2021-09-27 11:00:00|359.9|359.75|360.05|359.85|360.05|359.9|359.9|359.7|5
1632740700000|2021-09-27 11:05:00|360|359.8|359.9|359.65|360.05|359.85|359.9|359.65|7
1632741000000|2021-09-27 11:10:00|359.95|359.7|360.05|359.8|360.05|359.8|359.9|359.7|1
1632741300000|2021-09-27 11:15:00|360|359.75|360.05|359.8|360.05|359.8|360|359.75|0
1632741600000|2021-09-27 11:20:00|360|359.75|360|359.75|360|359.8|359.95|359.75|3
1632741900000|2021-09-27 11:25:00|360.05|359.8|360.05|359.85|360.05|359.9|360.05|359.75|1
1632742200000|2021-09-27 11:30:00|360.1|359.9|360.3|360.1|360.3|360.1|360.05|359.85|10
1632742500000|2021-09-27 11:35:00|360.25|360.05|359.95|359.8|360.25|360.05|359.9|359.75|17
1632742800000|2021-09-27 11:40:00|359.9|359.7|359.9|359.7|359.9|359.75|359.8|359.6|27
1632743100000|2021-09-27 11:45:00|359.85|359.65|359.8|359.65|359.85|359.7|359.75|359.55|22
1632743400000|2021-09-27 11:50:00|359.75|359.6|359.7|359.5|359.8|359.65|359.7|359.5|23
1632743700000|2021-09-27 11:55:00|359.65|359.55|359.7|359.55|359.75|359.55|359.5|359.35|28
1632744000000|2021-09-27 12:00:00|359.65|359.5|359.65|359.45|359.8|359.65|359.55|359.4|55
1632744300000|2021-09-27 12:05:00|359.6|359.5|359.7|359.55|359.75|359.6|359.6|359.45|12
1632744600000|2021-09-27 12:10:00|359.65|359.5|359.6|359.4|359.75|359.6|359.45|359.3|158
1632744900000|2021-09-27 12:15:00|359.55|359.35|359.6|359.45|359.6|359.45|359.45|359.3|46
1632745200000|2021-09-27 12:20:00|359.65|359.5|359.75|359.55|359.85|359.7|359.65|359.5|125
1632745500000|2021-09-27 12:25:00|359.7|359.5|359.6|359.45|359.75|359.5|359.55|359.4|12
1632745800000|2021-09-27 12:30:00|359.65|359.5|359.65|359.5|359.75|359.6|359.5|359.35|99
1632746100000|2021-09-27 12:35:00|359.7|359.55|359.75|359.6|359.8|359.6|359.45|359.3|26
1632746400000|2021-09-27 12:40:00|359.8|359.65|359.85|359.7|359.85|359.7|359.7|359.5|13
1632746700000|2021-09-27 12:45:00|359.8|359.65|359.8|359.65|359.95|359.75|359.75|359.6|307
1632747000000|2021-09-27 12:50:00|359.85|359.7|359.85|359.7|359.95|359.8|359.8|359.65|15
1632747300000|2021-09-27 12:55:00|359.9|359.75|359.85|359.65|359.9|359.75|359.75|359.6|843
1632747600000|2021-09-27 13:00:00|359.8|359.7|359.85|359.65|359.85|359.7|359.7|359.55|5
1632747900000|2021-09-27 13:05:00|359.8|359.6|359.7|359.45|359.85|359.65|359.65|359.45|172
1632748200000|2021-09-27 13:10:00|359.65|359.5|359.7|359.5|359.7|359.55|359.65|359.45|0
1632748500000|2021-09-27 13:15:00|359.65|359.55|359.6|359.45|359.7|359.55|359.55|359.4|218
1632748800000|2021-09-27 13:20:00|359.65|359.5|359.65|359.45|359.65|359.5|359.55|359.4|98
1632749100000|2021-09-27 13:25:00|359.6|359.5|359.65|359.45|359.7|359.55|359.55|359.35|16
1632749400000|2021-09-27 13:30:00|359.6|359.5|359.4|359.2|359.85|359.65|359.35|359.15|78
1632749700000|2021-09-27 13:35:00|359.35|359.15|359.1|358.95|359.55|359.35|359.05|358.85|109
1632750000000|2021-09-27 13:40:00|359.15|359|359.3|359.15|359.35|359.2|359|358.85|26
1632750300000|2021-09-27 13:45:00|359.25|359.1|359.6|359.4|359.75|359.55|359.2|359.05|155
1632750600000|2021-09-27 13:50:00|359.55|359.45|359.5|359.3|359.65|359.5|359.4|359.2|78
1632750900000|2021-09-27 13:55:00|359.55|359.35|359.75|359.6|359.85|359.7|359.45|359.25|106
1632751200000|2021-09-27 14:00:00|359.7|359.55|359.8|359.6|359.9|359.75|359.55|359.35|31
1632751500000|2021-09-27 14:05:00|359.75|359.65|359.9|359.75|360|359.85|359.75|359.55|8
1632751800000|2021-09-27 14:10:00|359.95|359.8|359.95|359.75|359.95|359.8|359.7|359.55|94
1632752100000|2021-09-27 14:15:00|360|359.8|360.3|360.1|360.35|360.15|359.95|359.75|49
1632752400000|2021-09-27 14:20:00|360.35|360.15|360.5|360.3|360.55|360.4|360.15|360|24
1632752700000|2021-09-27 14:25:00|360.55|360.35|360.25|360.1|360.55|360.35|360.15|360|166
1632753000000|2021-09-27 14:30:00|360.3|360.15|360.2|360|360.35|360.2|360.15|360|13
1632753300000|2021-09-27 14:35:00|360.25|360.05|360.35|360.2|360.35|360.2|360.15|360|1
1632753600000|2021-09-27 14:40:00|360.4|360.15|360.6|360.45|360.6|360.45|360.35|360.15|115
1632753900000|2021-09-27 14:45:00|360.65|360.5|360.8|360.65|360.85|360.7|360.55|360.4|32
1632754200000|2021-09-27 14:50:00|360.75|360.6|360.5|360.3|360.8|360.65|360.5|360.3|6
1632754500000|2021-09-27 14:55:00|360.55|360.35|360.35|360.15|360.55|360.35|360.3|360.15|9
1632754800000|2021-09-27 15:00:00|360.3|360.2|360.55|360.35|360.55|360.35|360.3|360.1|16
1632755100000|2021-09-27 15:05:00|360.5|360.3|360.05|359.9|360.55|360.35|360.05|359.9|12
1632755400000|2021-09-27 15:10:00|360.1|359.95|360.1|359.9|360.25|360.1|360.05|359.85|263
1632755700000|2021-09-27 15:15:00|360.15|359.95|360.4|360.2|360.4|360.2|360.1|359.9|9
1632756000000|2021-09-27 15:20:00|360.35|360.15|360.3|360.05|360.4|360.2|360.25|360.05|6
1632756300000|2021-09-27 15:25:00|360.25|360|360.1|359.9|360.3|360.05|360.05|359.85|6
1632756600000|2021-09-27 15:30:00|360.15|359.95|360.25|360|360.5|360.25|360.1|359.85|45
1632756900000|2021-09-27 15:35:00|360.2|360.05|360|359.8|360.25|360.1|360|359.8|13
1632757200000|2021-09-27 15:40:00|360.05|359.85|360|359.75|360.05|359.85|360|359.75|1
1632757500000|2021-09-27 15:45:00|359.95|359.7|359.9|359.7|359.95|359.75|359.7|359.55|10
1632757800000|2021-09-27 15:50:00|359.85|359.65|359.8|359.6|359.9|359.7|359.75|359.55|105
1632758100000|2021-09-27 15:55:00|359.85|359.65|359.9|359.7|359.95|359.75|359.8|359.6|1
1632758400000|2021-09-27 16:00:00|359.85|359.65|359.95|359.75|359.95|359.8|359.75|359.55|5
1632758700000|2021-09-27 16:05:00|360|359.7|360|359.8|360|359.8|359.95|359.7|2
1632759000000|2021-09-27 16:10:00|360.05|359.85|360.15|359.95|360.15|359.95|360.05|359.85|6
1632759300000|2021-09-27 16:15:00|360.1|360|360.25|360.05|360.25|360.1|360.1|359.95|4
1632759600000|2021-09-27 16:20:00|360.3|360.1|360.3|360.15|360.35|360.15|360.2|360.05|24
1632759900000|2021-09-27 16:25:00|360.35|360.1|360.3|360.1|360.35|360.15|360.2|360.05|7
1632760200000|2021-09-27 16:30:00|360.25|360.05|360.2|360.05|360.3|360.1|360.2|360|3
1632760500000|2021-09-27 16:35:00|360.15|360|360.2|360|360.2|360.05|360.15|359.95|2
1632760800000|2021-09-27 16:40:00|360.15|360.05|360.3|360.15|360.3|360.15|360.15|360.05|8
1632761100000|2021-09-27 16:45:00|360.25|360.1|360.05|359.9|360.3|360.1|360.05|359.85|14
1632761400000|2021-09-27 16:50:00|360|359.85|360.15|360|360.2|360.05|359.95|359.8|17
1632761700000|2021-09-27 16:55:00|360.2|360.05|360.1|359.9|360.2|360.05|360.05|359.85|24
1632762000000|2021-09-27 17:00:00|360.05|359.85|360.15|359.95|360.3|360.1|360|359.85|29
1632762300000|2021-09-27 17:05:00|360.2|360|360.3|360.1|360.35|360.15|360.15|360|21
1632762600000|2021-09-27 17:10:00|360.25|360.05|360|359.8|360.3|360.1|359.95|359.8|119
1632762900000|2021-09-27 17:15:00|360.05|359.85|360.2|360.05|360.2|360.05|360.05|359.8|7
1632763200000|2021-09-27 17:20:00|360.15|360|360.25|360.1|360.3|360.1|360.15|359.95|5
1632763500000|2021-09-27 17:25:00|360.2|360.05|360.3|360.15|360.3|360.15|360.2|360|13
1632763800000|2021-09-27 17:30:00|360.25|360.1|360.15|360|360.3|360.15|360.15|359.95|8
1632764100000|2021-09-27 17:35:00|360.2|360.05|360.25|360.05|360.3|360.15|360.05|359.9|23
1632764400000|2021-09-27 17:40:00|360.2|360.1|360.15|360|360.3|360.1|360.15|360|1
1632764700000|2021-09-27 17:45:00|360.2|359.95|360.35|360.15|360.35|360.2|360.15|359.95|46
1632765000000|2021-09-27 17:50:00|360.3|360.2|360.4|360.2|360.4|360.25|360.25|360.1|1
1632765300000|2021-09-27 17:55:00|360.35|360.25|360.45|360.25|360.45|360.25|360.35|360.2|3
1632765600000|2021-09-27 18:00:00|360.5|360.2|360.45|360.25|360.5|360.35|360.45|360.2|6
1632765900000|2021-09-27 18:05:00|360.5|360.3|360.45|360.25|360.5|360.35|360.45|360.25|1
1632766200000|2021-09-27 18:10:00|360.5|360.3|360.4|360.25|360.5|360.3|360.3|360.15|2
1632766500000|2021-09-27 18:15:00|360.45|360.3|360.5|360.3|360.5|360.35|360.4|360.25|4
1632766800000|2021-09-27 18:20:00|360.45|360.25|360.5|360.3|360.5|360.3|360.45|360.15|2
1632767100000|2021-09-27 18:25:00|360.45|360.25|360.55|360.35|360.55|360.35|360.45|360.25|2
1632767400000|2021-09-27 18:30:00|360.5|360.4|360.35|360.2|360.55|360.4|360.35|360.15|4
1632767700000|2021-09-27 18:35:00|360.4|360.15|360.35|360.1|360.4|360.15|360.25|360.1|2
1632768000000|2021-09-27 18:40:00|360.3|360.15|360.35|360.15|360.4|360.2|360.3|360.1|3
1632768300000|2021-09-27 18:45:00|360.4|360.2|360.35|360.1|360.4|360.2|360.35|360.1|0
1632768600000|2021-09-27 18:50:00|360.4|360.15|360.3|360.05|360.4|360.15|360.25|360.05|3
1632768900000|2021-09-27 18:55:00|360.25|360.1|360.3|360.05|360.35|360.15|360.25|360.05|7
1632769200000|2021-09-27 19:00:00|360.25|360|360|359.75|360.25|360|359.95|359.75|8
1632769500000|2021-09-27 19:05:00|359.95||360||360||359.95||0
1632769800000|2021-09-27 19:10:00|360.05||360||360.05||359.95||3
1632770100000|2021-09-27 19:15:00|359.95|359.85|360|359.75|360|359.85|359.95|359.75|4
1632770400000|2021-09-27 19:20:00|359.95|359.7|360|359.6|360|359.7|359.95|359.6|33
1632770700000|2021-09-27 19:25:00|||||||||2
1632771000000|2021-09-27 19:30:00|360.05|359.75|360|359.75|360.1|359.75|360|359.75|143
1632771300000|2021-09-27 19:35:00|360.1||360||360.1||360||6
1632771600000|2021-09-27 19:40:00|360.1|359.8|360.1|359.75|360.1|359.8|360.05|359.75|5
1632771900000|2021-09-27 19:45:00|360.05|359.7|360|359.7|360.05|359.7|360|359.7|5
1632772200000|2021-09-27 19:50:00|359.95|359.65|359.95|359.55|359.95|359.65|359.95|359.55|6
1632772500000|2021-09-27 19:55:00|360|359.6|360|359.65|360|359.65|360|359.6|16
1632772800000|2021-09-27 20:00:00||359.6||359.55||359.6||359.55|3
1632773400000|2021-09-27 20:10:00|359.95||359.95||359.95||359.95||3
1632774600000|2021-09-27 20:30:00|360||360||360||360||0
1632774900000|2021-09-27 20:35:00|359.95||359.95||359.95||359.95||0
1632775200000|2021-09-27 20:40:00|359.9|359.5|359.95|359.45|359.95|359.5|359.9|359.35|8
1632775500000|2021-09-27 20:45:00|359.9|359.4|359.95|359.45|359.95|359.45|359.8|359.4|0
1632775800000|2021-09-27 20:50:00|359.85||359.85||359.85||359.85||0
1632776100000|2021-09-27 20:55:00|359.95|359.3|359.7|359.25|359.95|359.4|359.5|359.25|70
1632776400000|2021-09-27 21:00:00|359.8|359.3|359.95|359.25|359.95|359.3|359.6|359.25|423
1632777000000|2021-09-27 21:10:00|359.6|359.3|359.9|359.3|359.95|359.3|359.6|359.3|65
1632777600000|2021-09-27 21:20:00|360|359.4|360|359.4|360|359.4|359.9|359.3|0
1632777900000|2021-09-27 21:25:00|359.9|359.3|359.9|359.3|360|359.4|359.9|359.3|0
1632780000000|2021-09-27 22:00:00|360|359.4|360|359.4|360.1|359.5|360|359.4|0
1632780300000|2021-09-27 22:05:00|360.1|359.5|360|359.4|360.1|359.5|360|359.4|0
1632780600000|2021-09-27 22:10:00|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|0
1632781200000|2021-09-27 22:20:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1632781500000|2021-09-27 22:25:00|360.1|359.5|360.1|359.5|360.1|359.5|360|359.4|0
1632781800000|2021-09-27 22:30:00|360|359.4|360.1|359.5|360.1|359.5|360|359.4|0
1632782100000|2021-09-27 22:35:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1632782400000|2021-09-27 22:40:00|360|359.4|360|359.4|360|359.4|360|359.4|0
1632782700000|2021-09-27 22:45:00|359.9|359.3|359.8|359.2|359.9|359.3|359.7|359.1|0
1632783000000|2021-09-27 22:50:00|359.7|359.1|359.7|359.1|359.8|359.2|359.7|359.1|0
1632783300000|2021-09-27 22:55:00|359.8|359.2|359.7|359.1|359.8|359.2|359.7|359.1|0
1632783600000|2021-09-27 23:00:00|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|0
1632783900000|2021-09-27 23:05:00|359.7|359.1|359.9|359.3|359.9|359.3|359.7|359.1|0
1632784200000|2021-09-27 23:10:00|360|359.4|359.9|359.3|360|359.4|359.9|359.3|0
1632785100000|2021-09-27 23:25:00|359.8|359.2|359.9|359.3|359.9|359.3|359.8|359.2|0
1632785400000|2021-09-27 23:30:00|360|359.4|360|359.4|360.1|359.5|360|359.4|0
1632785700000|2021-09-27 23:35:00|360.1|359.5|360.1|359.5|360.1|359.5|360|359.4|0
1632786000000|2021-09-27 23:40:00|360.2|359.6|360.3|359.7|360.4|359.8|360.1|359.5|0
1632786300000|2021-09-27 23:45:00|360.2|359.6|360.2|359.6|360.3|359.7|360.2|359.6|0
1632786600000|2021-09-27 23:50:00|360.1|359.5|360.3|359.7|360.3|359.7|360.1|359.5|0
1632786900000|2021-09-27 23:55:00|360.2|359.6|360.1|359.5|360.2|359.6|360.1|359.5|0
1632787200000|2021-09-28 00:00:00|360|359.4|360|359.4|360.1|359.5|359.9|359.3|0
1632787500000|2021-09-28 00:05:00|359.9|359.3|359.5|358.9|359.9|359.3|359.4|358.8|0
1632787800000|2021-09-28 00:10:00|359.6|359|359.5|358.9|359.6|359|359.4|358.8|0
1632788100000|2021-09-28 00:15:00|359.4|358.8|359.2|358.6|359.5|358.9|359.2|358.6|0
1632788400000|2021-09-28 00:20:00|359.1|358.5|358.7|358.1|359.1|358.5|358.7|358.1|0
1632788700000|2021-09-28 00:25:00|358.8|358.2|359.1|358.5|359.1|358.5|358.6|358|0
1632789000000|2021-09-28 00:30:00|359.45|359|357.25|357.05|359.45|359|356.55|356.3|3388
1632789300000|2021-09-28 00:35:00|357.3|357.1|357.55|357.35|357.65|357.5|357.2|357.05|368
1632789600000|2021-09-28 00:40:00|357.6|357.4|358.05|357.9|358.1|357.95|357.5|357.35|187
1632789900000|2021-09-28 00:45:00|358.1|357.85|357.9|357.75|358.1|357.95|357.8|357.65|150
1632790200000|2021-09-28 00:50:00|357.85|357.7|357.45|357.25|357.9|357.7|357.4|357.25|301
1632790500000|2021-09-28 00:55:00|357.4|357.3|357.3|357.1|357.45|357.3|357|356.85|429
1632790800000|2021-09-28 01:00:00|357.15|357|358.3|358.1|358.4|358.25|357.1|356.95|2768
1632791100000|2021-09-28 01:05:00|358.25|358.2|358.55|358.35|358.85|358.65|358.25|358.15|363
1632791400000|2021-09-28 01:10:00|358.65|358.4|357.7|357.5|358.75|358.6|357.65|357.45|487
1632791700000|2021-09-28 01:15:00|357.65|357.45|357.9|357.75|358.1|357.9|357.4|357.2|475
1632792000000|2021-09-28 01:20:00|358.05|357.85|358.35|358.15|358.5|358.35|357.6|357.45|450
1632792300000|2021-09-28 01:25:00|358.25|358.1|358.7|358.5|358.85|358.7|358.1|357.95|414
1632792600000|2021-09-28 01:30:00|358.75|358.55|358.85|358.7|359.25|359.05|358.65|358.45|4123
1632792900000|2021-09-28 01:35:00|358.95|358.65|358.6|358.45|358.95|358.8|358.35|358.15|1639
1632793200000|2021-09-28 01:40:00|358.55|358.4|358.5|358.3|358.65|358.5|358.35|358.15|456
1632793500000|2021-09-28 01:45:00|358.45|358.35|358.75|358.55|358.8|358.6|358.1|357.95|559
1632793800000|2021-09-28 01:50:00|358.7|358.6|359.2|359.05|359.2|359.05|358.7|358.55|484
1632794100000|2021-09-28 01:55:00|359.25|359|359.45|359.3|359.6|359.4|358.95|358.75|352
1632794400000|2021-09-28 02:00:00|359.5|359.35|359.05|358.9|359.65|359.5|359.05|358.9|381
1632794700000|2021-09-28 02:05:00|359.1|358.95|359.25|359.05|359.4|359.25|359.05|358.85|321
1632795000000|2021-09-28 02:10:00|359.2|359.1|359.1|358.95|359.25|359.1|359.05|358.9|285
1632795300000|2021-09-28 02:15:00|359.05|358.9|358.75|358.6|359.1|358.95|358.7|358.55|283
1632795600000|2021-09-28 02:20:00|358.7|358.55|358.35|358.2|358.75|358.6|358.35|358.2|314
1632795900000|2021-09-28 02:25:00|358.3|358.15|358.6|358.45|358.85|358.7|358.25|358.1|523
1632796200000|2021-09-28 02:30:00|358.55|358.4|358.65|358.5|358.7|358.5|358.45|358.25|327
1632796500000|2021-09-28 02:35:00|358.6|358.45|358.65|358.5|358.75|358.6|358.55|358.4|376
1632796800000|2021-09-28 02:40:00|358.8|358.6|359.15|359|359.2|359.05|358.75|358.6|398
1632797100000|2021-09-28 02:45:00|359.1|358.95|358.9|358.75|359.1|358.95|358.85|358.7|373
1632797400000|2021-09-28 02:50:00|358.95|358.8|359.25|359.1|359.25|359.1|358.9|358.75|462
1632797700000|2021-09-28 02:55:00|359.3|359.15|359.2|359.05|359.35|359.2|359.15|359|344
1632798000000|2021-09-28 03:00:00|359.25|359.1|359.2|359.05|359.45|359.25|359.15|358.95|591
1632798300000|2021-09-28 03:05:00|359.25|359.1|358.85|358.65|359.25|359.1|358.8|358.6|452
1632798600000|2021-09-28 03:10:00|358.8|358.7|358.6|358.45|358.8|358.7|358.55|358.4|594
1632798900000|2021-09-28 03:15:00|358.55|358.4|358.4|358.25|358.6|358.45|358.3|358.15|675
1632799200000|2021-09-28 03:20:00|358.45|358.3|358.45|358.25|358.45|358.3|358.25|358.1|1520
1632799500000|2021-09-28 03:25:00|358.4|358.3|358.75|358.6|358.75|358.6|358.4|358.25|329
1632799800000|2021-09-28 03:30:00|358.7|358.55|358.45|358.3|358.75|358.6|358.45|358.3|363
1632800100000|2021-09-28 03:35:00|358.4|358.25|357.8|357.65|358.4|358.3|357.8|357.65|1957
1632800400000|2021-09-28 03:40:00|357.85|357.7|357.9|357.75|357.9|357.75|357.7|357.5|403
1632800700000|2021-09-28 03:45:00|357.85|357.7|357.85|357.7|357.95|357.8|357.8|357.65|348
1632801000000|2021-09-28 03:50:00|357.9|357.75|357.55|357.35|357.95|357.75|357.5|357.35|326
1632801300000|2021-09-28 03:55:00|357.5|357.3|357.35|357.2|357.6|357.4|357.3|357.15|481
1632801600000|2021-09-28 04:00:00|357.3|357.15|356.9|356.75|357.35|357.2|356.8|356.65|571
1632801900000|2021-09-28 04:05:00|356.85|356.7|356.8|356.65|356.85|356.7|356.75|356.6|328
1632802200000|2021-09-28 04:10:00|356.75|356.6|357|356.8|357.1|356.9|356.75|356.6|536
1632802500000|2021-09-28 04:15:00|356.95|356.85|357|356.8|357.05|356.85|356.9|356.7|275
1632802800000|2021-09-28 04:20:00|356.95|356.85|356.85|356.7|357|356.85|356.85|356.7|199
1632803100000|2021-09-28 04:25:00|356.9|356.75|357.05|356.9|357.2|357.05|356.9|356.7|424
1632803400000|2021-09-28 04:30:00|357|356.85|356.8|356.65|357|356.85|356.7|356.55|367
1632803700000|2021-09-28 04:35:00|356.85|356.7|356.95|356.8|357|356.85|356.8|356.65|259
1632804000000|2021-09-28 04:40:00|357|356.75|356.85|356.7|357|356.85|356.8|356.65|263
1632804300000|2021-09-28 04:45:00|356.9|356.75|356.95|356.8|357|356.8|356.85|356.75|235
1632804600000|2021-09-28 04:50:00|356.9|356.75|356.95|356.8|357|356.8|356.9|356.75|329
1632804900000|2021-09-28 04:55:00|356.9|356.75|356.9|356.75|357|356.8|356.8|356.65|261
1632805200000|2021-09-28 05:00:00|356.85|356.7|356.85|356.7|357|356.85|356.8|356.6|369
1632805500000|2021-09-28 05:05:00|356.8|356.65|356.95|356.8|356.95|356.8|356.75|356.6|326
1632805800000|2021-09-28 05:10:00|356.9|356.75|356.5|356.35|356.9|356.75|356.45|356.3|357
1632806100000|2021-09-28 05:15:00|356.55|356.4|356.6|356.45|356.7|356.55|356.5|356.35|206
1632806400000|2021-09-28 05:20:00|356.55|356.4|356.9|356.75|356.9|356.75|356.45|356.3|234
1632806700000|2021-09-28 05:25:00|356.85|356.7|356.85|356.7|356.9|356.75|356.7|356.55|235
1632807000000|2021-09-28 05:30:00|356.9|356.75|356.95|356.8|357.05|356.9|356.85|356.7|314
1632807300000|2021-09-28 05:35:00|357|356.75|357|356.85|357.05|356.9|356.85|356.7|428
1632807600000|2021-09-28 05:40:00|357.05|356.9|357.4|357.2|357.4|357.25|357|356.85|458
1632807900000|2021-09-28 05:45:00|357.35|357.15|357.7|357.55|357.75|357.55|357.3|357.15|410
1632808200000|2021-09-28 05:50:00|357.75|357.5|357.8|357.65|358.05|357.9|357.6|357.45|255
1632808500000|2021-09-28 05:55:00|357.85|357.75|358|357.85|358.1|357.9|357.85|357.75|218
1632808800000|2021-09-28 06:00:00|358.05|357.8|358.15|358|358.3|358.15|357.95|357.75|206
1632809100000|2021-09-28 06:05:00|358.1|357.95|357.8|357.65|358.15|357.95|357.8|357.65|193
1632809400000|2021-09-28 06:10:00|357.75|357.6|357.6|357.45|357.75|357.6|357.55|357.4|334
1632809700000|2021-09-28 06:15:00|357.65|357.5|357.6|357.45|357.75|357.55|357.55|357.4|164
1632810000000|2021-09-28 06:20:00|357.55|357.4|357.45|357.3|357.65|357.5|357.4|357.25|264
1632810300000|2021-09-28 06:25:00|357.5|357.35|357.5|357.35|357.6|357.45|357.25|357.1|1510
1632810600000|2021-09-28 06:30:00|357.55|357.4|357.5|357.35|357.55|357.4|357.45|357.25|238
1632810900000|2021-09-28 06:35:00|357.45|357.3|357.4|357.25|357.5|357.35|357.4|357.2|268
1632811200000|2021-09-28 06:40:00|357.45|357.3|357.35|357.2|357.5|357.35|357.35|357.2|200
1632811500000|2021-09-28 06:45:00|357.3|357.15|357.45|357.3|357.5|357.35|357.3|357.1|212
1632811800000|2021-09-28 06:50:00|357.4|357.25|357.25|357.05|357.5|357.35|357.2|357.05|206
1632812100000|2021-09-28 06:55:00|357.2|357|356.95|356.75|357.25|357|356.9|356.7|272
1632812400000|2021-09-28 07:00:00|357|356.8|356.95|356.8|357.25|357.05|356.9|356.75|393
1632812700000|2021-09-28 07:05:00|356.9|356.75|356.95|356.8|357.3|357.15|356.9|356.75|418
1632813000000|2021-09-28 07:10:00|356.9|356.75|356.8|356.65|356.95|356.75|356.65|356.45|517
1632813300000|2021-09-28 07:15:00|356.75|356.6|356.65|356.5|356.9|356.7|356.6|356.45|575
1632813600000|2021-09-28 07:20:00|356.7|356.55|356.5|356.35|356.7|356.55|356.5|356.35|366
1632813900000|2021-09-28 07:25:00|356.45|356.3|355.95|355.8|356.55|356.4|355.95|355.8|568
1632814200000|2021-09-28 07:30:00|355.9|355.75|356.25|356.05|356.25|356.1|355.75|355.6|525
1632814500000|2021-09-28 07:35:00|356.2|355.95|356.25|356.1|356.3|356.1|355.95|355.75|426
1632814800000|2021-09-28 07:40:00|356.2|356.05|356.1|355.95|356.2|356.1|355.95|355.8|332
1632815100000|2021-09-28 07:45:00|356.05|355.9|356.1|355.95|356.15|355.95|356|355.8|356
1632815400000|2021-09-28 07:50:00|356.15|355.9|356.45|356.3|356.45|356.3|356.05|355.9|262
1632815700000|2021-09-28 07:55:00|356.5|356.25|356.65|356.45|356.8|356.65|356.35|356.15|1536
1632816000000|2021-09-28 08:00:00|356.6|356.4|356.55|356.35|356.7|356.5|356.4|356.25|1547
1632816300000|2021-09-28 08:05:00|356.5|356.3|356.15|356|356.5|356.35|356.1|355.9|145
1632816600000|2021-09-28 08:10:00|356.1|355.95|355.95|355.8|356.15|356|355.8|355.65|212
1632816900000|2021-09-28 08:15:00|355.9|355.75|355.9|355.7|355.9|355.75|355.7|355.55|303
1632817200000|2021-09-28 08:20:00|355.85|355.65|355.85|355.7|356|355.8|355.75|355.6|254
1632817500000|2021-09-28 08:25:00|355.9|355.65|356.25|356.1|356.3|356.1|355.85|355.65|166
1632817800000|2021-09-28 08:30:00|356.3|356.15|356.2|356.05|356.45|356.25|356.15|356|359
1632818100000|2021-09-28 08:35:00|356.1|355.95|355.95|355.75|356.15|356|355.75|355.6|769
1632818400000|2021-09-28 08:40:00|355.9|355.7|355.65|355.5|355.9|355.75|355.65|355.5|278
1632818700000|2021-09-28 08:45:00|355.7|355.55|355.95|355.8|355.95|355.8|355.65|355.5|200
1632819000000|2021-09-28 08:50:00|356|355.85|356.15|356|356.25|356.1|355.9|355.7|497
1632819300000|2021-09-28 08:55:00|356.2|356.05|356.4|356.2|356.4|356.25|356.15|356|553
1632819600000|2021-09-28 09:00:00|356.35|356.15|356|355.85|356.4|356.25|355.9|355.75|718
1632819900000|2021-09-28 09:05:00|355.95|355.75|356.2|356.05|356.2|356.05|355.7|355.5|534
1632820200000|2021-09-28 09:10:00|356.25|356.1|356.1|355.95|356.25|356.1|356.05|355.9|315
1632820500000|2021-09-28 09:15:00|356.2|356|356.15|355.9|356.35|356.2|356.15|355.85|413
1632820800000|2021-09-28 09:20:00|356.55|355.95|356.55|355.95|356.65|356.05|356.55|355.95|0
1632821100000|2021-09-28 09:25:00|356.45|355.85|356.55|355.95|356.55|355.95|356.45|355.85|56
1632821400000|2021-09-28 09:30:00|356.45|355.85|356.25|355.65|356.55|355.95|356.25|355.65|0
1632821700000|2021-09-28 09:35:00|356.35|355.75|356.25|355.65|356.35|355.75|356.25|355.65|0
1632822000000|2021-09-28 09:40:00|356.35|355.75|356.35|355.75|356.55|355.95|356.35|355.75|0
1632822300000|2021-09-28 09:45:00|356.25|355.65|356.25|355.65|356.35|355.75|356.15|355.55|0
1632822600000|2021-09-28 09:50:00|356.35|355.75|355.95|355.75|356.35|356|355.95|355.65|2
1632822900000|2021-09-28 09:55:00|356|355.7|355.6|355.35|356|355.7|355.55|355.35|16
1632823200000|2021-09-28 10:00:00|355.55|355.4|355.6|355.4|355.6|355.45|355.5|355.35|0
1632823500000|2021-09-28 10:05:00|355.55|355.45|355.6|355.45|355.6|355.45|355.55|355.4|24
1632823800000|2021-09-28 10:10:00|355.55|355.4|355.6|355.45|355.6|355.45|355.5|355.35|90
1632824100000|2021-09-28 10:15:00|355.55|355.4|355.55|355.4|355.65|355.45|355.5|355.35|43
1632824400000|2021-09-28 10:20:00|355.6|355.45|355.6|355.45|355.65|355.45|355.5|355.35|34
1632824700000|2021-09-28 10:25:00|355.55|355.4|355.6|355.45|355.65|355.45|355.5|355.35|18
1632825000000|2021-09-28 10:30:00|355.65|355.4|355.7|355.55|355.75|355.55|355.6|355.4|26
1632825300000|2021-09-28 10:35:00|355.65|355.5|355.7|355.55|355.75|355.55|355.65|355.5|1
1632825600000|2021-09-28 10:40:00|355.75|355.5|355.6|355.45|355.75|355.55|355.6|355.45|14
1632825900000|2021-09-28 10:45:00|355.65|355.5|355.7|355.55|355.75|355.6|355.6|355.45|15
1632826200000|2021-09-28 10:50:00|355.65|355.5|355.55|355.4|355.7|355.55|355.5|355.35|22
1632826500000|2021-09-28 10:55:00|355.6|355.35|355.5|355.35|355.65|355.45|355.5|355.35|13
1632826800000|2021-09-28 11:00:00|355.55|355.4|355.8|355.65|355.8|355.65|355.55|355.4|66
1632827100000|2021-09-28 11:05:00|355.75|355.6|355.65|355.45|355.8|355.6|355.6|355.45|20
1632827400000|2021-09-28 11:10:00|355.6|355.5|355.6|355.4|355.65|355.5|355.45|355.3|33
1632827700000|2021-09-28 11:15:00|355.55|355.35|355.55|355.4|355.7|355.5|355.5|355.3|12
1632828000000|2021-09-28 11:20:00|355.6|355.45|355.65|355.5|355.8|355.6|355.45|355.3|30
1632828300000|2021-09-28 11:25:00|355.6|355.45|355.55|355.4|355.65|355.45|355.5|355.35|80
1632828600000|2021-09-28 11:30:00|355.5|355.35|355.5|355.35|355.7|355.45|355.4|355.25|265
1632828900000|2021-09-28 11:35:00|355.45|355.3|355.4|355.25|355.5|355.35|355.4|355.25|62
1632829200000|2021-09-28 11:40:00|355.45|355.3|355.35|355.2|355.55|355.35|355.35|355.2|165
1632829500000|2021-09-28 11:45:00|355.4|355.25|355.35|355.2|355.5|355.3|355.35|355.15|191
1632829800000|2021-09-28 11:50:00|355.4|355.15|355.15|355|355.45|355.3|355.15|355|144
1632830100000|2021-09-28 11:55:00|355.2|355.05|355.25|355.05|355.35|355.15|355.15|355|80
1632830400000|2021-09-28 12:00:00|355.2|355.1|355.2|355|355.2|355.1|355.1|354.95|34
1632830700000|2021-09-28 12:05:00|355.15|355.05|355.15|355|355.35|355.2|355.1|354.9|49
1632831000000|2021-09-28 12:10:00|355.2|355.05|355.2|355.05|355.35|355.2|355.1|354.95|23
1632831300000|2021-09-28 12:15:00|355.25|355.1|355.4|355.2|355.45|355.25|355.25|355.05|5
1632831600000|2021-09-28 12:20:00|355.45|355.25|355.3|355.1|355.45|355.3|355.25|355.1|0
1632831900000|2021-09-28 12:25:00|355.25|355.05|355.25|355.1|355.35|355.2|355.2|355|5
1632832200000|2021-09-28 12:30:00|355.3|355.15|355.1|354.95|355.35|355.2|355.1|354.95|12
1632832500000|2021-09-28 12:35:00|355.05|354.9|355.1|354.9|355.2|355|355|354.85|25
1632832800000|2021-09-28 12:40:00|355.05|354.85|354.9|354.75|355.05|354.85|354.85|354.7|44
1632833100000|2021-09-28 12:45:00|354.85|354.7|354.9|354.75|354.95|354.8|354.85|354.7|59
1632833400000|2021-09-28 12:50:00|354.85|354.7|354.8|354.65|354.85|354.75|354.75|354.6|51
1632833700000|2021-09-28 12:55:00|354.85|354.7|354.9|354.75|354.95|354.8|354.8|354.65|33
1632834000000|2021-09-28 13:00:00|354.95|354.8|355|354.85|355.05|354.9|354.9|354.75|45
1632834300000|2021-09-28 13:05:00|354.95|354.8|355|354.85|355.15|355|354.95|354.75|45
1632834600000|2021-09-28 13:10:00|354.95|354.8|355.15|355|355.2|355.05|354.95|354.8|73
1632834900000|2021-09-28 13:15:00|355.1|354.95|355.15|355|355.2|355.05|355.1|354.95|62
1632835200000|2021-09-28 13:20:00|355.2|354.95|355.1|354.95|355.3|355.15|355.1|354.95|67
1632835500000|2021-09-28 13:25:00|355.05|354.9|355.05|354.9|355.15|355|355|354.85|33
1632835800000|2021-09-28 13:30:00|355|354.85|355.1|354.9|355.4|355.25|355|354.85|95
1632836100000|2021-09-28 13:35:00|355.05|354.95|354.3|354.15|355.05|354.95|354.3|354.15|203
1632836400000|2021-09-28 13:40:00|354.35|354.2|353.9|353.75|354.4|354.25|353.9|353.75|194
1632836700000|2021-09-28 13:45:00|353.95|353.8|354|353.85|354.1|353.95|353.75|353.6|104
1632837000000|2021-09-28 13:50:00|353.95|353.8|354.1|353.9|354.2|354|353.8|353.65|156
1632837300000|2021-09-28 13:55:00|354.05|353.85|354.1|353.9|354.4|354.2|353.95|353.8|182
1632837600000|2021-09-28 14:00:00|354.05|353.85|354|353.8|354.1|353.95|353.75|353.6|332
1632837900000|2021-09-28 14:05:00|353.95|353.85|353.5|353.35|354.05|353.85|353.5|353.35|46
1632838200000|2021-09-28 14:10:00|353.55|353.3|353.45|353.25|353.65|353.45|353.3|353.15|183
1632838500000|2021-09-28 14:15:00|353.4|353.2|353.25|353.1|353.5|353.35|353.15|353|75
1632838800000|2021-09-28 14:20:00|353.2|353.05|353.55|353.35|353.55|353.35|353|352.85|86
1632839100000|2021-09-28 14:25:00|353.5|353.3|353.45|353.25|353.55|353.4|353.05|352.85|27
1632839400000|2021-09-28 14:30:00|353.4|353.2|353.35|353.2|353.45|353.3|353.25|353.05|10
1632839700000|2021-09-28 14:35:00|353.3|353.15|353.45|353.25|353.6|353.45|353.1|352.9|20
1632840000000|2021-09-28 14:40:00|353.5|353.3|353.45|353.25|353.55|353.4|353.25|353.1|69
1632840300000|2021-09-28 14:45:00|353.4|353.2|353.25|353.1|353.55|353.4|353.25|353.1|17
1632840600000|2021-09-28 14:50:00|353.3|353.05|353.3|353.15|353.45|353.25|353.05|352.9|13
1632840900000|2021-09-28 14:55:00|353.35|353.2|353.2|353.05|353.4|353.25|353.1|352.9|8
1632841200000|2021-09-28 15:00:00|353.25|353|353.25|353.05|353.35|353.2|353.1|352.95|19
1632841500000|2021-09-28 15:05:00|353.2|353.1|353.1|352.95|353.4|353.2|353.1|352.95|208
1632841800000|2021-09-28 15:10:00|353.15|352.9|352.95|352.8|353.2|353|352.95|352.8|15
1632842100000|2021-09-28 15:15:00|352.9|352.75|353.2|353.05|353.25|353.1|352.85|352.7|34
1632842400000|2021-09-28 15:20:00|353.15|353|353.15|353|353.3|353.1|353.05|352.9|19
1632842700000|2021-09-28 15:25:00|353.1|352.95|353.25|353.1|353.3|353.15|353.1|352.9|55
1632843000000|2021-09-28 15:30:00|353.3|353.15|353.35|353.2|353.4|353.25|353.05|352.85|70
1632843300000|2021-09-28 15:35:00|353.3|353.15|353.5|353.35|353.55|353.35|353.2|353.05|126
1632843600000|2021-09-28 15:40:00|353.45|353.3|353.35|353.15|353.5|353.35|353.25|353.1|98
1632843900000|2021-09-28 15:45:00|353.4|353.2|353.2|353|353.4|353.25|353.05|352.85|59
1632844200000|2021-09-28 15:50:00|353.15|352.95|353.35|353.2|353.35|353.2|353.05|352.85|22
1632844500000|2021-09-28 15:55:00|353.3|353.15|353.45|353.3|353.45|353.3|353.15|353|46
1632844800000|2021-09-28 16:00:00|353.4|353.25|353.2|353.05|353.45|353.3|353.15|353|58
1632845100000|2021-09-28 16:05:00|353.25|353.1|353.5|353.3|353.5|353.3|353.05|352.9|21
1632845400000|2021-09-28 16:10:00|353.45|353.25|353.55|353.35|353.6|353.45|353.45|353.2|14
1632845700000|2021-09-28 16:15:00|353.5|353.4|353.5|353.3|353.6|353.45|353.45|353.25|1
1632846000000|2021-09-28 16:20:00|353.45|353.25|353.5|353.3|353.6|353.4|353.3|353.15|9
1632846300000|2021-09-28 16:25:00|353.55|353.35|353.55|353.35|353.7|353.55|353.5|353.3|9
1632846600000|2021-09-28 16:30:00|353.5|353.3|353.4|353.25|353.5|353.35|353.25|353.1|5
1632846900000|2021-09-28 16:35:00|353.35|353.2|353.3|353.1|353.4|353.25|353.25|353.05|7
1632847200000|2021-09-28 16:40:00|353.25|353.05|353.1|352.9|353.25|353.05|353.05|352.85|5
1632847500000|2021-09-28 16:45:00|353.05|352.85|353.05|352.85|353.2|353|353.05|352.85|2
1632847800000|2021-09-28 16:50:00|353.1|352.9|353.2|353|353.3|353.1|353|352.85|84
1632848100000|2021-09-28 16:55:00|353.15|353.05|353.1|352.9|353.3|353.15|353.05|352.85|4
1632848400000|2021-09-28 17:00:00|353.05|352.85|353.1|352.95|353.1|352.95|352.9|352.7|4
1632848700000|2021-09-28 17:05:00|353.05|352.85|353.1|352.9|353.2|352.95|352.85|352.7|21
1632849000000|2021-09-28 17:10:00|353.15|352.85|353.15|352.95|353.15|353|353|352.8|1
1632849300000|2021-09-28 17:15:00|353.1|353|353.25|353.05|353.25|353.05|353.1|352.9|4
1632849600000|2021-09-28 17:20:00|353.3|353|353.35|353.2|353.35|353.2|353.25|353|2
1632849900000|2021-09-28 17:25:00|353.4|353.25|353.25|353.1|353.6|353.45|353.25|353.05|20
1632850200000|2021-09-28 17:30:00|353.3|353.05|353.15|352.95|353.3|353.05|353.05|352.85|9
1632850500000|2021-09-28 17:35:00|353.1|353|353.3|353.1|353.3|353.1|353.1|352.9|0
1632850800000|2021-09-28 17:40:00|353.35|353.15|353.3|353.1|353.5|353.35|353.3|353.1|5
1632851100000|2021-09-28 17:45:00|353.35|353.15|353.3|353.05|353.35|353.2|353.2|353|571
1632851400000|2021-09-28 17:50:00|353.25|353.1|353.15|352.95|353.3|353.1|353.1|352.9|7
1632851700000|2021-09-28 17:55:00|353.1|352.9|353.15|352.95|353.25|353.1|353.1|352.9|27
1632852000000|2021-09-28 18:00:00|353.1|353|353.3|353.1|353.45|353.25|353.1|353|95
1632852300000|2021-09-28 18:05:00|353.25|353.05|353.25|353.05|353.45|353.3|353.25|353.05|7
1632852600000|2021-09-28 18:10:00|353.2|353|353.05|352.85|353.2|353|353|352.8|4
1632852900000|2021-09-28 18:15:00|353.1|352.9|353.5|353.3|353.5|353.3|353.05|352.9|10
1632853200000|2021-09-28 18:20:00|353.45|353.35|353.65|353.5|353.7|353.55|353.45|353.3|9
1632853500000|2021-09-28 18:25:00|353.7|353.55|353.8|353.65|353.8|353.65|353.55|353.4|8
1632853800000|2021-09-28 18:30:00|353.75|353.6|353.4|353.25|353.8|353.6|353.4|353.25|22
1632854100000|2021-09-28 18:35:00|353.45|353.3|353.5|353.35|353.55|353.4|353.3|353.15|8
1632854400000|2021-09-28 18:40:00|353.55|353.4|353.9|353.75|353.9|353.75|353.5|353.35|6
1632854700000|2021-09-28 18:45:00|353.95|353.7|354|353.8|354.15|354|353.9|353.7|20
1632855000000|2021-09-28 18:50:00|354.05|353.85|353.95|353.8|354.1|353.95|353.95|353.75|5
1632855300000|2021-09-28 18:55:00|354|353.85|354.1|353.95|354.2|354.05|353.95|353.8|14
1632855600000|2021-09-28 19:00:00|354.05|353.9|354.25|354.05|354.3|354.15|354.05|353.9|9
1632855900000|2021-09-28 19:05:00|354.3|354.1|354.4|354.2|354.5|354.35|354.25|354.05|13
1632856200000|2021-09-28 19:10:00|354.45|354.25|354.3|354.15|354.45|354.3|354.25|354.1|6
1632856500000|2021-09-28 19:15:00|354.35|354.2|354.25|354.05|354.5|354.3|354.25|354.05|9
1632856800000|2021-09-28 19:20:00|354.2|354.1|354.25|354.1|354.55|354.4|354.2|354.05|36
1632857100000|2021-09-28 19:25:00|354.2|354.05|354|353.85|354.25|354.05|354|353.8|25
1632857400000|2021-09-28 19:30:00|353.9|353.8|354|353.85|354.15|354|353.9|353.75|15
1632857700000|2021-09-28 19:35:00|354.05|353.8|354.05|353.85|354.3|354.1|353.95|353.8|13
1632858000000|2021-09-28 19:40:00|354|353.8|353.95|353.75|354.3|354.15|353.95|353.75|30
1632858300000|2021-09-28 19:45:00|354|353.8|353.65|353.5|354.1|353.9|353.65|353.5|26
1632858600000|2021-09-28 19:50:00|353.6|353.4|353.7|353.5|353.9|353.75|353.5|353.3|46
1632858900000|2021-09-28 19:55:00|353.75|353.55|353.95|353.75|353.95|353.8|353.5|353.35|188
1632859200000|2021-09-28 20:00:00|354|353.8|353.85|353.7|354.1|353.9|353.8|353.65|22
1632859500000|2021-09-28 20:05:00|353.8|353.65|353.75|353.55|353.85|353.65|353.7|353.5|4
1632859800000|2021-09-28 20:10:00|353.7|353.5|353.7|353.5|353.75|353.55|353.65|353.5|3
1632860100000|2021-09-28 20:15:00|353.65|353.55|353.65|353.45|353.65|353.55|353.55|353.4|3
1632860400000|2021-09-28 20:20:00|353.7|353.5|353.7|353.5|353.75|353.55|353.7|353.5|0
1632860700000|2021-09-28 20:25:00|353.75|353.55|353.75|353.5|353.75|353.55|353.7|353.5|0
1632861000000|2021-09-28 20:30:00|353.8|353.55|353.8|353.6|353.8|353.6|353.8|353.55|0
1632861300000|2021-09-28 20:35:00|353.85|353.65|353.85|353.6|353.85|353.65|353.8|353.6|0
1632861600000|2021-09-28 20:40:00|353.8|353.65|353.85|353.65|353.95|353.75|353.75|353.55|20
1632861900000|2021-09-28 20:45:00|353.95|353.7|353.85|353.55|354.05|353.8|353.7|353.45|10
1632862200000|2021-09-28 20:50:00|353.9|353.6|353.9|353.5|353.9|353.65|353.8|353.5|0
1632862500000|2021-09-28 20:55:00|354|353.7|354.1|353.75|354.1|353.85|353.9|353.65|74
1632862800000|2021-09-28 21:00:00|354|353.7|354|353.75|354.05|353.9|354|353.7|3
1632863100000|2021-09-28 21:05:00||353.8||353.7||353.8||353.7|8
1632863400000|2021-09-28 21:10:00|354.15|353.55|354.15|353.55|354.15|353.55|354.15|353.55|1
1632864000000|2021-09-28 21:20:00|354.25|353.65|354.15|353.55|354.25|353.65|354.15|353.55|0
1632864300000|2021-09-28 21:25:00|354.25|353.65|354.15|353.55|354.25|353.65|354.15|353.55|0
1632865500000|2021-09-28 21:45:00|354.05|353.45|354.15|353.55|354.15|353.55|354.05|353.45|0
1632866400000|2021-09-28 22:00:00|354.35|353.75|354.35|353.75|354.45|353.85|354.25|353.65|0
1632866700000|2021-09-28 22:05:00|354.45|353.85|354.45|353.85|354.45|353.85|354.35|353.75|0
1632867000000|2021-09-28 22:10:00|354.55|353.95|354.45|353.85|354.55|353.95|354.35|353.75|0
1632867300000|2021-09-28 22:15:00|354.55|353.95|354.45|353.85|354.55|353.95|354.45|353.85|0
1632867600000|2021-09-28 22:20:00|354.55|353.95|354.35|353.75|354.55|353.95|354.35|353.75|0
1632867900000|2021-09-28 22:25:00|354.45|353.85|354.35|353.75|354.45|353.85|354.25|353.65|0
1632868200000|2021-09-28 22:30:00|354.45|353.85|354.55|353.95|354.65|354.05|354.45|353.85|0
1632868500000|2021-09-28 22:35:00|354.65|354.05|354.35|353.75|354.65|354.05|354.35|353.75|0
1632868800000|2021-09-28 22:40:00|354.45|353.85|354.25|353.65|354.45|353.85|354.15|353.55|0
1632869100000|2021-09-28 22:45:00|354.15|353.55|354.55|353.95|354.55|353.95|354.15|353.55|0
1632869400000|2021-09-28 22:50:00|354.45|353.85|354.55|353.95|354.55|353.95|354.45|353.85|0
1632870000000|2021-09-28 23:00:00|354.45|353.85|354.55|353.95|354.65|354.05|354.35|353.75|0
1632870300000|2021-09-28 23:05:00|354.45|353.85|354.55|353.95|354.55|353.95|354.45|353.85|0
1632870600000|2021-09-28 23:10:00|354.45|353.85|354.55|353.95|354.55|353.95|354.45|353.85|0
1632870900000|2021-09-28 23:15:00|354.65|354.05|354.55|353.95|354.65|354.05|354.55|353.95|0
1632871200000|2021-09-28 23:20:00|354.65|354.05|354.45|353.85|354.65|354.05|354.35|353.75|0
1632871500000|2021-09-28 23:25:00|354.35|353.75|354.45|353.85|354.45|353.85|354.35|353.75|0
1632871800000|2021-09-28 23:30:00|354.35|353.75|354.05|353.45|354.35|353.75|354.05|353.45|0
1632872100000|2021-09-28 23:35:00|353.95|353.35|354.15|353.55|354.15|353.55|353.95|353.35|0
1632872700000|2021-09-28 23:45:00|354.25|353.65|354.35|353.75|354.35|353.75|354.25|353.65|0
1632873000000|2021-09-28 23:50:00|354.45|353.85|354.55|353.95|354.65|354.05|354.35|353.75|0
1632873300000|2021-09-28 23:55:00|354.65|354.05|354.75|354.15|354.75|354.15|354.65|354.05|0
1632873600000|2021-09-29 00:00:00|354.85|354.25|355.15|354.55|355.15|354.55|354.85|354.25|0
1632873900000|2021-09-29 00:05:00|355.05|354.45|355.05|354.45|355.25|354.65|355.05|354.45|0
1632874200000|2021-09-29 00:10:00|355.15|354.55|355.05|354.45|355.15|354.55|354.95|354.35|0
1632874500000|2021-09-29 00:15:00|354.95|354.35|355.15|354.55|355.25|354.65|354.85|354.25|0
1632874800000|2021-09-29 00:20:00|355.25|354.65|355.25|354.65|355.25|354.65|355.15|354.55|0
1632875100000|2021-09-29 00:25:00|355.15|354.55|355.25|354.65|355.35|354.75|355.15|354.55|0
1632875400000|2021-09-29 00:30:00|354.6|354.25|355.05|354.9|355.1|354.9|354.2|354|828
1632875700000|2021-09-29 00:35:00|355.1|354.95|355.65|355.5|355.7|355.55|355.05|354.9|1116
1632876000000|2021-09-29 00:40:00|355.7|355.55|355.5|355.35|355.75|355.6|355.35|355.2|635
1632876300000|2021-09-29 00:45:00|355.55|355.4|355.4|355.25|355.7|355.5|355.35|355.2|498
1632876600000|2021-09-29 00:50:00|355.35|355.2|355.4|355.25|355.5|355.35|355.15|355|557
1632876900000|2021-09-29 00:55:00|355.35|355.2|355.4|355.25|355.45|355.25|355.15|354.95|449
1632877200000|2021-09-29 01:00:00|355.5|355.35|354.4|354.2|356|355.8|354.4|354.2|2115
1632877500000|2021-09-29 01:05:00|354.45|354.25|353.15|353|354.45|354.25|353.15|353|1002
1632877800000|2021-09-29 01:10:00|353.1|352.95|352.8|352.65|353.4|353.25|352.75|352.6|1240
1632878100000|2021-09-29 01:15:00|352.75|352.6|353.45|353.3|353.5|353.3|352.7|352.55|1174
1632878400000|2021-09-29 01:20:00|353.4|353.25|353.05|352.9|353.4|353.25|352.7|352.55|695
1632878700000|2021-09-29 01:25:00|353|352.85|352.2|352|353.05|352.9|351.85|351.65|1165
1632879000000|2021-09-29 01:30:00|352.15|352.05|352.85|352.7|353.3|353.15|351.9|351.7|1146
1632879300000|2021-09-29 01:35:00|352.8|352.65|353.27|353.12|353.35|353.2|352.8|352.65|414
1632879600000|2021-09-29 01:40:00|353.32|353.17|353.42|353.27|353.52|353.37|353.12|352.97|518
1632879900000|2021-09-29 01:45:00|353.47|353.32|353.52|353.37|353.67|353.47|353.07|352.92|404
1632880200000|2021-09-29 01:50:00|353.57|353.32|352.87|352.67|353.57|353.42|352.67|352.52|379
1632880500000|2021-09-29 01:55:00|352.82|352.72|353.32|353.17|353.42|353.22|352.67|352.47|441
1632880800000|2021-09-29 02:00:00|353.42|353.22|353.57|353.42|353.57|353.42|353.22|353.02|363
1632881100000|2021-09-29 02:05:00|353.62|353.47|353.32|353.17|353.72|353.57|353.27|353.12|1182
1632881400000|2021-09-29 02:10:00|353.37|353.22|353.67|353.52|353.72|353.57|353.27|353.12|168
1632881700000|2021-09-29 02:15:00|353.72|353.47|354.07|353.92|354.07|353.92|353.67|353.47|237
1632882000000|2021-09-29 02:20:00|354.02|353.87|354.17|354.02|354.32|354.17|353.97|353.82|334
1632882300000|2021-09-29 02:25:00|354.22|354.07|354.12|353.97|354.22|354.07|354.02|353.87|206
1632882600000|2021-09-29 02:30:00|354.17|354.02|353.52|353.37|354.22|354.02|353.42|353.27|379
1632882900000|2021-09-29 02:35:00|353.47|353.32|353.67|353.52|353.77|353.62|353.47|353.27|269
1632883200000|2021-09-29 02:40:00|353.72|353.47|353.37|353.22|353.72|353.57|353.32|353.17|264
1632883500000|2021-09-29 02:45:00|353.32|353.17|353.12|352.97|353.32|353.17|353.12|352.97|352
1632883800000|2021-09-29 02:50:00|353.17|353.02|353.07|352.92|353.17|353.02|352.97|352.82|257
1632884100000|2021-09-29 02:55:00|353.02|352.87|353.22|353.07|353.27|353.12|353.02|352.87|239
1632884400000|2021-09-29 03:00:00|353.27|353.12|353.12|352.97|353.47|353.32|353.12|352.92|477
1632884700000|2021-09-29 03:05:00|353.17|353.02|353.12|352.97|353.17|353.02|352.97|352.77|274
1632885000000|2021-09-29 03:10:00|353.17|353.02|353.22|353.07|353.22|353.07|353.02|352.87|227
1632885300000|2021-09-29 03:15:00|353.17|353.02|353.57|353.42|353.57|353.42|353.17|353.02|206
1632885600000|2021-09-29 03:20:00|353.52|353.37|353.57|353.42|353.67|353.52|353.47|353.32|218
1632885900000|2021-09-29 03:25:00|353.62|353.47|353.67|353.52|353.82|353.67|353.57|353.42|303
1632886200000|2021-09-29 03:30:00|353.72|353.57|353.77|353.62|353.82|353.62|353.57|353.42|368
1632886500000|2021-09-29 03:35:00|353.72|353.57|353.42|353.27|353.82|353.62|353.42|353.27|314
1632886800000|2021-09-29 03:40:00|353.37|353.22|353.72|353.57|353.72|353.57|353.37|353.22|1105
1632887100000|2021-09-29 03:45:00|353.77|353.52|353.82|353.67|353.87|353.72|353.67|353.52|272
1632887400000|2021-09-29 03:50:00|353.87|353.72|353.77|353.62|354.02|353.87|353.72|353.57|400
1632887700000|2021-09-29 03:55:00|353.72|353.57|353.72|353.57|353.87|353.72|353.67|353.52|157
1632888000000|2021-09-29 04:00:00|353.47|353.32|353.62|353.47|353.67|353.47|353.42|353.27|202
1632888300000|2021-09-29 04:05:00|353.57|353.42|353.77|353.62|353.82|353.67|353.57|353.42|103
1632888600000|2021-09-29 04:10:00|353.72|353.57|353.72|353.57|353.87|353.67|353.72|353.57|116
1632888900000|2021-09-29 04:15:00|353.67|353.52|353.97|353.82|354.02|353.87|353.62|353.47|115
1632889200000|2021-09-29 04:20:00|354.02|353.87|354.37|354.22|354.47|354.27|354.02|353.87|317
1632889500000|2021-09-29 04:25:00|354.42|354.27|354.32|354.17|354.67|354.52|354.32|354.17|393
1632889800000|2021-09-29 04:30:00|354.27|354.07|354.37|354.22|354.37|354.22|354.07|353.92|163
1632890100000|2021-09-29 04:35:00|354.42|354.27|354.57|354.42|354.57|354.42|354.17|354.02|172
1632890400000|2021-09-29 04:40:00|354.62|354.47|354.62|354.47|354.77|354.62|354.57|354.42|190
1632890700000|2021-09-29 04:45:00|354.67|354.52|354.52|354.37|354.67|354.52|354.42|354.27|132
1632891000000|2021-09-29 04:50:00|354.47|354.32|354.27|354.12|354.57|354.42|354.17|354.02|148
1632891300000|2021-09-29 04:55:00|354.22|354.07|354.17|354.02|354.32|354.17|354.17|354.02|66
1632891600000|2021-09-29 05:00:00|354.12|353.92|354.42|354.27|354.47|354.27|354.02|353.87|490
1632891900000|2021-09-29 05:05:00|354.47|354.22|354.37|354.22|354.72|354.52|354.17|354.02|258
1632892200000|2021-09-29 05:10:00|354.32|354.17|353.77|353.62|354.37|354.22|353.57|353.37|278
1632892500000|2021-09-29 05:15:00|353.82|353.67|353.92|353.77|354.17|353.97|353.77|353.62|142
1632892800000|2021-09-29 05:20:00|353.97|353.82|353.87|353.72|353.97|353.82|353.77|353.62|455
1632893100000|2021-09-29 05:25:00|353.92|353.77|353.97|353.82|354.12|353.92|353.87|353.72|119
1632893400000|2021-09-29 05:30:00|354.02|353.87|354.02|353.87|354.22|354.02|353.92|353.77|136
1632893700000|2021-09-29 05:35:00|354.07|353.92|354.32|354.17|354.37|354.22|353.92|353.77|200
1632894000000|2021-09-29 05:40:00|354.37|354.22|354.47|354.32|354.57|354.37|354.32|354.17|197
1632894300000|2021-09-29 05:45:00|354.42|354.27|354.17|354.02|354.47|354.32|354.12|353.92|131
1632894600000|2021-09-29 05:50:00|354.22|354.07|354.32|354.17|354.42|354.27|354.17|354.02|201
1632894900000|2021-09-29 05:55:00|354.27|354.12|354.17|354.02|354.32|354.17|354.07|353.92|149
1632895200000|2021-09-29 06:00:00|354.22|354.07|354.32|354.17|354.67|354.52|354.22|354.02|380
1632895500000|2021-09-29 06:05:00|354.37|354.22|354.47|354.32|354.47|354.32|354.27|354.12|180
1632895800000|2021-09-29 06:10:00|354.42|354.27|354.57|354.42|354.62|354.47|354.42|354.22|216
1632896100000|2021-09-29 06:15:00|354.62|354.47|354.52|354.37|354.77|354.62|354.42|354.27|240
1632896400000|2021-09-29 06:20:00|354.57|354.42|354.62|354.47|354.72|354.57|354.57|354.37|142
1632896700000|2021-09-29 06:25:00|354.67|354.52|354.47|354.32|354.67|354.52|354.47|354.32|154
1632897000000|2021-09-29 06:30:00|354.52|354.37|354.32|354.17|354.52|354.37|354.17|354.02|155
1632897300000|2021-09-29 06:35:00|354.32|354.17|354.47|354.32|354.47|354.32|354.22|354.07|172
1632897600000|2021-09-29 06:40:00|354.42|354.27|354.57|354.37|354.57|354.42|354.37|354.22|286
1632897900000|2021-09-29 06:45:00|354.52|354.32|354.52|354.37|354.52|354.37|354.47|354.32|80
1632898200000|2021-09-29 06:50:00|354.57|354.42|354.67|354.52|354.82|354.67|354.57|354.42|201
1632898500000|2021-09-29 06:55:00|354.62|354.47|354.37|354.22|354.72|354.57|354.32|354.17|226
1632898800000|2021-09-29 07:00:00|354.42|354.27|354.17|354.02|354.62|354.47|354.17|354.02|376
1632899100000|2021-09-29 07:05:00|354.22|354.07|354.52|354.37|354.67|354.52|354.22|354.07|366
1632899400000|2021-09-29 07:10:00|354.47|354.32|354.57|354.42|354.67|354.52|354.32|354.17|235
1632899700000|2021-09-29 07:15:00|354.62|354.47|354.67|354.52|354.77|354.62|354.57|354.42|253
1632900000000|2021-09-29 07:20:00|354.72|354.57|354.67|354.52|355.02|354.82|354.67|354.52|351
1632900300000|2021-09-29 07:25:00|354.72|354.57|355.17|355.02|355.42|355.27|354.62|354.47|765
1632900600000|2021-09-29 07:30:00|355.22|355.07|355.42|355.27|355.52|355.37|355.17|355.02|342
1632900900000|2021-09-29 07:35:00|355.47|355.32|355.22|355.07|355.47|355.32|355.07|354.87|301
1632901200000|2021-09-29 07:40:00|355.17|355.02|354.97|354.82|355.22|355.02|354.87|354.72|686
1632901500000|2021-09-29 07:45:00|354.92|354.77|354.72|354.57|354.97|354.82|354.57|354.42|401
1632901800000|2021-09-29 07:50:00|354.67|354.52|354.52|354.37|354.77|354.62|354.52|354.37|191
1632902100000|2021-09-29 07:55:00|354.57|354.42|354.67|354.47|354.72|354.57|354.32|354.17|250
1632902400000|2021-09-29 08:00:00|354.62|354.52|354.47|354.32|354.67|354.52|354.47|354.32|118
1632902700000|2021-09-29 08:05:00|354.42|354.27|354.17|354.02|354.42|354.27|354.02|353.82|364
1632903000000|2021-09-29 08:10:00|354.22|354.07|354.42|354.27|354.62|354.47|354.22|354.02|424
1632903300000|2021-09-29 08:15:00|354.37|354.22|353.92|353.77|354.42|354.27|353.92|353.77|227
1632903600000|2021-09-29 08:20:00|353.87|353.72|354.02|353.87|354.07|353.87|353.87|353.72|188
1632903900000|2021-09-29 08:25:00|354.07|353.92|354.02|353.87|354.12|353.97|354.02|353.82|124
1632904200000|2021-09-29 08:30:00|354.07|353.92|354.22|354.07|354.27|354.12|354.02|353.87|208
1632904500000|2021-09-29 08:35:00|354.17|354.02|354.02|353.87|354.22|354.07|353.92|353.77|244
1632904800000|2021-09-29 08:40:00|354.07|353.92|354.02|353.82|354.17|354.02|353.97|353.77|185
1632905100000|2021-09-29 08:45:00|354.07|353.87|353.72|353.57|354.17|353.97|353.67|353.47|396
1632905400000|2021-09-29 08:50:00|353.67|353.52|353.62|353.47|353.77|353.62|353.52|353.32|324
1632905700000|2021-09-29 08:55:00|353.67|353.52|353.67|353.47|354.02|353.87|353.62|353.47|504
1632906000000|2021-09-29 09:00:00|353.62|353.52|353.82|353.67|354.02|353.82|353.62|353.47|682
1632906300000|2021-09-29 09:05:00|354.02|353.82|353.97|353.82|354.27|354.02|353.82|353.67|374
1632906600000|2021-09-29 09:10:00|354.02|353.87|354.12|353.92|354.27|354.12|353.97|353.82|176
1632906900000|2021-09-29 09:15:00|354.17|353.97|354.07|353.82|354.22|354.07|353.92|353.77|112
1632907200000|2021-09-29 09:20:00|354.22|353.62|354.12|353.52|354.32|353.72|354.02|353.42|0
1632907500000|2021-09-29 09:25:00|354.02|353.42|354.32|353.72|354.32|353.72|354.02|353.42|7
1632907800000|2021-09-29 09:30:00|354.22|353.62|354.22|353.62|354.32|353.72|354.12|353.52|0
1632908100000|2021-09-29 09:35:00|354.32|353.72|354.22|353.62|354.32|353.72|354.12|353.52|0
1632908400000|2021-09-29 09:40:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1632908700000|2021-09-29 09:45:00|354.32|353.72|354.32|353.72|354.42|353.82|354.22|353.62|0
1632909000000|2021-09-29 09:50:00|354.17|353.92|354.17|353.92|354.27|353.97|354.12|353.92|10
1632909300000|2021-09-29 09:55:00|354.12|353.97|354.12|353.92|354.27|354.07|354.12|353.92|20
1632909600000|2021-09-29 10:00:00|354.17|354.07|354.32|354.12|354.42|354.22|354.17|354.07|18
1632909900000|2021-09-29 10:05:00|354.27|354.07|354.17|354.02|354.37|354.17|354.17|354.02|9
1632910200000|2021-09-29 10:10:00|354.12|353.97|354.12|353.97|354.17|354.02|354.02|353.82|27
1632910500000|2021-09-29 10:15:00|354.17|354.02|354.12|353.97|354.22|354.07|354.12|353.92|19
1632910800000|2021-09-29 10:20:00|354.17|354.02|354.32|354.12|354.47|354.27|354.17|353.97|65
1632911100000|2021-09-29 10:25:00|354.27|354.17|354.32|354.17|354.42|354.22|354.27|354.12|13
1632911400000|2021-09-29 10:30:00|354.27|354.12|354.42|354.22|354.42|354.27|354.27|354.12|33
1632911700000|2021-09-29 10:35:00|354.37|354.27|354.27|354.07|354.42|354.27|354.27|354.07|1
1632912000000|2021-09-29 10:40:00|354.22|354.12|354.12|353.97|354.27|354.12|354.07|353.92|18
1632912300000|2021-09-29 10:45:00|354.07|353.92|354.12|353.97|354.17|354.02|354.02|353.87|21
1632912600000|2021-09-29 10:50:00|354.07|353.92|354.12|353.97|354.12|353.97|354.07|353.87|7
1632912900000|2021-09-29 10:55:00|353.92|353.92|353.97|353.82|354.02|353.97|353.92|353.72|31
1632913200000|2021-09-29 11:00:00|354.02|353.87|353.97|353.82|354.07|353.92|353.97|353.82|6
1632913500000|2021-09-29 11:05:00|354.02|353.87|353.97|353.82|354.07|353.92|353.92|353.72|24
1632913800000|2021-09-29 11:10:00|354.02|353.87|354.02|353.87|354.07|353.92|354.02|353.82|6
1632914100000|2021-09-29 11:15:00|354.07|353.92|354.02|353.87|354.07|353.92|353.92|353.72|19
1632914400000|2021-09-29 11:20:00|353.97|353.82|353.92|353.72|354.07|353.92|353.87|353.72|27
1632914700000|2021-09-29 11:25:00|353.87|353.77|353.97|353.82|354.02|353.87|353.87|353.77|18
1632915000000|2021-09-29 11:30:00|353.92|353.77|354.17|354.02|354.17|354.02|353.92|353.77|29
1632915300000|2021-09-29 11:35:00|354.12|353.97|353.97|353.82|354.17|353.97|353.92|353.72|27
1632915600000|2021-09-29 11:40:00|353.92|353.77|354.07|353.92|354.12|353.97|353.92|353.77|6
1632915900000|2021-09-29 11:45:00|354.02|353.87|354.12|353.92|354.12|353.97|354.02|353.82|4
1632916200000|2021-09-29 11:50:00|354.17|353.97|354.17|353.97|354.17|353.97|354.12|353.92|0
1632916500000|2021-09-29 11:55:00|354.12|353.92|354.12|353.97|354.17|354.02|354.07|353.92|7
1632916800000|2021-09-29 12:00:00|354.17|353.92|354.12|353.97|354.22|354.02|354.07|353.92|21
1632917100000|2021-09-29 12:05:00|354.07|353.92|354.12|353.97|354.12|353.97|354.07|353.87|3
1632917400000|2021-09-29 12:10:00|354.17|354.02|354.12|353.92|354.17|354.02|354.07|353.92|4
1632917700000|2021-09-29 12:15:00|354.07|353.87|354.32|354.17|354.32|354.17|354.07|353.87|33
1632918000000|2021-09-29 12:20:00|354.27|354.12|354.32|354.17|354.37|354.22|354.27|354.07|28
1632918300000|2021-09-29 12:25:00|354.37|354.22|354.22|354.07|354.37|354.22|354.17|354.02|41
1632918600000|2021-09-29 12:30:00|354.27|354.12|353.87|353.72|354.27|354.12|353.82|353.67|55
1632918900000|2021-09-29 12:35:00|353.82|353.67|353.77|353.62|353.97|353.82|353.67|353.47|56
1632919200000|2021-09-29 12:40:00|353.72|353.57|353.67|353.52|353.82|353.67|353.67|353.47|19
1632919500000|2021-09-29 12:45:00|353.72|353.47|353.72|353.57|353.77|353.62|353.62|353.42|30
1632919800000|2021-09-29 12:50:00|353.77|353.62|353.57|353.42|353.77|353.62|353.57|353.42|21
1632920100000|2021-09-29 12:55:00|353.62|353.47|353.72|353.52|353.72|353.57|353.52|353.37|36
1632920400000|2021-09-29 13:00:00|353.67|353.57|353.67|353.52|353.72|353.57|353.62|353.42|46
1632920700000|2021-09-29 13:05:00|353.72|353.57|353.52|353.37|353.72|353.57|353.47|353.32|60
1632921000000|2021-09-29 13:10:00|353.47|353.32|353.42|353.27|353.52|353.37|353.37|353.22|52
1632921300000|2021-09-29 13:15:00|353.47|353.32|353.37|353.22|353.47|353.32|353.32|353.12|31
1632921600000|2021-09-29 13:20:00|353.42|353.27|353.47|353.32|353.52|353.37|353.37|353.17|15
1632921900000|2021-09-29 13:25:00|353.52|353.37|353.47|353.27|353.62|353.47|353.37|353.22|28
1632922200000|2021-09-29 13:30:00|353.42|353.32|353.17|352.97|353.57|353.42|353.17|352.97|69
1632922500000|2021-09-29 13:35:00|353.22|353.02|353.37|353.17|353.37|353.17|353.17|352.92|20
1632922800000|2021-09-29 13:40:00|353.42|353.22|353.27|353.07|353.72|353.52|353.27|353.07|153
1632923100000|2021-09-29 13:45:00|353.22|353.02|353.67|353.47|353.67|353.47|353.22|352.97|19
1632923400000|2021-09-29 13:50:00|353.72|353.52|353.92|353.72|354.22|354.02|353.62|353.42|24
1632923700000|2021-09-29 13:55:00|353.97|353.77|354.22|353.97|354.27|354.07|353.92|353.77|19
1632924000000|2021-09-29 14:00:00|354.27|354.02|353.92|353.77|354.37|354.17|353.92|353.67|23
1632924300000|2021-09-29 14:05:00|353.97|353.72|353.67|353.52|353.97|353.77|353.57|353.42|112
1632924600000|2021-09-29 14:10:00|353.77|353.57|353.42|353.27|353.77|353.57|353.37|353.17|57
1632924900000|2021-09-29 14:15:00|353.47|353.22|353.72|353.52|353.72|353.52|353.47|353.22|18
1632925200000|2021-09-29 14:20:00|353.67|353.47|353.87|353.67|353.92|353.72|353.67|353.47|2
1632925500000|2021-09-29 14:25:00|353.92|353.72|353.67|353.52|353.97|353.82|353.67|353.52|10
1632925800000|2021-09-29 14:30:00|353.72|353.47|353.52|353.32|353.72|353.57|353.47|353.27|29
1632926100000|2021-09-29 14:35:00|353.57|353.42|353.42|353.27|353.67|353.52|353.42|353.27|7
1632926400000|2021-09-29 14:40:00|353.47|353.32|353.72|353.52|353.72|353.52|353.47|353.32|9
1632926700000|2021-09-29 14:45:00|353.77|353.57|353.97|353.77|354.07|353.82|353.67|353.52|10
1632927000000|2021-09-29 14:50:00|354.02|353.82|354.07|353.82|354.07|353.87|353.92|353.72|4
1632927300000|2021-09-29 14:55:00|354.02|353.87|353.92|353.72|354.07|353.87|353.77|353.57|73
1632927600000|2021-09-29 15:00:00|353.97|353.77|353.87|353.72|353.97|353.77|353.77|353.57|35
1632927900000|2021-09-29 15:05:00|353.82|353.67|353.72|353.57|353.92|353.77|353.72|353.57|15
1632928200000|2021-09-29 15:10:00|353.67|353.52|353.67|353.47|353.77|353.62|353.67|353.47|16
1632928500000|2021-09-29 15:15:00|353.62|353.52|353.52|353.37|353.67|353.52|353.47|353.32|27
1632928800000|2021-09-29 15:20:00|353.57|353.32|353.67|353.47|353.67|353.52|353.47|353.32|14
1632929100000|2021-09-29 15:25:00|353.62|353.52|353.12|352.87|353.67|353.52|353.07|352.87|60
1632929400000|2021-09-29 15:30:00|353.07|352.92|353.27|353.07|353.32|353.07|353.02|352.87|29
1632929700000|2021-09-29 15:35:00|353.22|353.02|352.82|352.62|353.27|353.07|352.82|352.57|27
1632930000000|2021-09-29 15:40:00|352.87|352.57|353.17|352.92|353.32|353.07|352.82|352.57|15
1632930300000|2021-09-29 15:45:00|353.12|352.82|353.52|353.07|353.52|353.07|353.07|352.77|1
1632930600000|2021-09-29 15:50:00|353.47||353.37||353.52||353.32||2
1632930900000|2021-09-29 15:55:00|353.32|352.97|353.37|353.02|353.37|353.02|353.32|352.97|1
1632931200000|2021-09-29 16:00:00|353.32|352.97|353.52|353.32|353.52|353.32|353.32|352.97|2
1632931500000|2021-09-29 16:05:00|353.57|353.27|353.32|353.12|353.57|353.32|353.32|353.12|4
1632931800000|2021-09-29 16:10:00|353.37|353.02|353.12|352.87|353.37|353.07|353.07|352.82|5
1632932100000|2021-09-29 16:15:00|353.07|352.82|353.12|352.87|353.12|352.87|353.07|352.77|5
1632932400000|2021-09-29 16:20:00|353.07|352.82|352.87|352.52|353.12|352.87|352.62|352.47|19
1632932700000|2021-09-29 16:25:00|352.82|352.47|352.72|352.52|352.82|352.57|352.57|352.37|7
1632933000000|2021-09-29 16:30:00|352.67|352.57|352.87|352.62|352.87|352.67|352.67|352.52|2
1632933300000|2021-09-29 16:35:00|352.82|352.67|352.87|352.62|352.87|352.67|352.77|352.52|6
1632933600000|2021-09-29 16:40:00|352.82|352.67|352.72|352.47|352.87|352.67|352.67|352.47|2
1632933900000|2021-09-29 16:45:00|352.67|352.52|352.87|352.67|352.87|352.72|352.67|352.47|1
1632934200000|2021-09-29 16:50:00|352.92|352.72|353.02|352.82|353.02|352.87|352.87|352.62|2
1632934500000|2021-09-29 16:55:00|352.97|352.77|352.97|352.77|353.02|352.82|352.97|352.77|2
1632934800000|2021-09-29 17:00:00|353.02|352.72|352.77|352.62|353.02|352.77|352.77|352.62|5
1632935100000|2021-09-29 17:05:00|352.82|352.57|352.97|352.67|352.97|352.67|352.77|352.57|5
1632935400000|2021-09-29 17:10:00|352.92|352.72|353.17|352.87|353.17|352.87|352.92|352.72|43
1632935700000|2021-09-29 17:15:00|353.12|352.82|353.17|352.97|353.27|353.07|353.12|352.82|22
1632936000000|2021-09-29 17:20:00|353.22|353.02|353.12|352.87|353.27|353.02|353.07|352.87|4
1632936300000|2021-09-29 17:25:00|353.07|352.82|353.02|352.77|353.07|352.87|352.92|352.72|14
1632936600000|2021-09-29 17:30:00|352.97|352.82|352.92|352.67|353.02|352.82|352.77|352.57|13
1632936900000|2021-09-29 17:35:00|352.87|352.62|352.77|352.57|352.92|352.62|352.67|352.52|13
1632937200000|2021-09-29 17:40:00|352.72|352.52|352.77|352.47|352.82|352.57|352.57|352.42|10
1632937500000|2021-09-29 17:45:00|352.72|352.42|352.62|352.42|352.77|352.47|352.62|352.42|2
1632937800000|2021-09-29 17:50:00|352.67|352.37|352.77|352.47|352.77|352.47|352.62|352.37|7
1632938100000|2021-09-29 17:55:00|352.72||352.77||352.77||352.67||1
1632938400000|2021-09-29 18:00:00|352.72|352.42|352.57|352.37|352.72|352.52|352.57|352.37|83
1632938700000|2021-09-29 18:05:00|352.62|352.42|352.87|352.67|352.87|352.72|352.52|352.37|16
1632939000000|2021-09-29 18:10:00|352.92|352.72|353.12|352.92|353.12|352.92|352.87|352.67|10
1632939300000|2021-09-29 18:15:00|353.07|352.87|353.07|352.87|353.12|352.97|353.02|352.87|5
1632939600000|2021-09-29 18:20:00|353.12|352.82|352.97|352.82|353.12|352.87|352.97|352.82|4
1632939900000|2021-09-29 18:25:00|353.02|352.87|353.07|352.87|353.07|352.87|352.97|352.77|4
1632940200000|2021-09-29 18:30:00|353.12|352.97|353.22|352.87|353.22|352.97|353.07|352.87|3
1632940500000|2021-09-29 18:35:00|353.17||353.12||353.22||353.12||6
1632940800000|2021-09-29 18:40:00|353.07|353.07|353.32|353.07|353.32|353.07|353.07|353.07|1
1632941100000|2021-09-29 18:45:00|353.27|353.02|353.27|353.07|353.37|353.07|353.22|353.02|4
1632941400000|2021-09-29 18:50:00|353.32|353.02|353.27|353.07|353.32|353.07|353.17|353.02|7
1632941700000|2021-09-29 18:55:00|353.22|353.02|353.27|353.07|353.27|353.07|353.17|353.02|5
1632942000000|2021-09-29 19:00:00|353.32|353.02|353.12|352.87|353.32|353.07|353.12|352.87|5
1632942300000|2021-09-29 19:05:00|353.07|352.82|353.27|353.02|353.27|353.07|352.97|352.82|18
1632942600000|2021-09-29 19:10:00|353.22|353.07|353.32|353.07|353.32|353.07|353.22|352.97|4
1632942900000|2021-09-29 19:15:00|353.27|353.12|353.32|353.07|353.32|353.12|353.22|353.07|3
1632943200000|2021-09-29 19:20:00|353.27|353.02|353.17|353.02|353.32|353.02|353.17|353.02|3
1632943500000|2021-09-29 19:25:00|353.22|353.07|353.22|353.07|353.27|353.07|353.17|353.02|9
1632943800000|2021-09-29 19:30:00|353.27|353.02|353.27|353.07|353.32|353.07|353.22|353.02|3
1632944100000|2021-09-29 19:35:00||353.02||353.02||353.07||352.97|3
1632944400000|2021-09-29 19:40:00||352.97||352.87||353.02||352.87|9
1632944700000|2021-09-29 19:45:00|353.22|352.77|352.97|352.77|353.22|352.82|352.97|352.77|7
1632945000000|2021-09-29 19:50:00|352.92|352.72|352.77|352.52|352.92|352.72|352.72|352.52|11
1632945300000|2021-09-29 19:55:00|352.72|352.47|353.02|352.67|353.07|352.77|352.62|352.47|58
1632945600000|2021-09-29 20:00:00|352.97|353.02|353.12|352.67|353.17|353.02|352.92|352.67|38
1632945900000|2021-09-29 20:05:00|353.22|352.77|353.27|352.87|353.27|352.87|353.17|352.77|2
1632948000000|2021-09-29 20:40:00|353.22|352.92|353.22|352.87|353.22|352.97|353.22|352.87|8
1632948300000|2021-09-29 20:45:00|353.27|352.92|353.27|352.92|353.27|353.02|353.17|352.92|4
1632948600000|2021-09-29 20:50:00||352.97||352.97||352.97||352.97|0
1632948900000|2021-09-29 20:55:00|353.37|353.02|353.67|353.42|353.67|353.42|353.37|352.97|27
1632949200000|2021-09-29 21:00:00||353.37||352.67||353.42||352.62|1
1632949500000|2021-09-29 21:05:00||352.72||352.72||352.72||352.72|0
1632949800000|2021-09-29 21:10:00|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1632952500000|2021-09-29 21:55:00|353.62|353.02|353.62|353.02|353.62|353.02|353.52|352.92|0
1632952800000|2021-09-29 22:00:00|353.72|353.12|353.62|353.02|353.82|353.22|353.62|353.02|0
1632953100000|2021-09-29 22:05:00|353.72|353.12|353.52|352.92|353.72|353.12|353.52|352.92|0
1632953400000|2021-09-29 22:10:00|353.62|353.02|353.42|352.82|353.62|353.02|353.42|352.82|0
1632953700000|2021-09-29 22:15:00|353.52|352.92|353.52|352.92|353.52|352.92|353.52|352.92|0
1632954000000|2021-09-29 22:20:00|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1632954300000|2021-09-29 22:25:00|353.62|353.02|353.42|352.82|353.62|353.02|353.42|352.82|0
1632954600000|2021-09-29 22:30:00|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1632954900000|2021-09-29 22:35:00|353.62|353.02|353.72|353.12|353.72|353.12|353.52|352.92|0
1632955200000|2021-09-29 22:40:00|353.62|353.02|353.72|353.12|353.72|353.12|353.62|353.02|0
1632955500000|2021-09-29 22:45:00|353.62|353.02|353.62|353.02|353.62|353.02|353.62|353.02|0
1632955800000|2021-09-29 22:50:00|353.72|353.12|353.62|353.02|353.72|353.12|353.62|353.02|0
1632956100000|2021-09-29 22:55:00|353.52|352.92|353.62|353.02|353.62|353.02|353.52|352.92|0
1632956400000|2021-09-29 23:00:00|353.72|353.12|353.72|353.12|353.72|353.12|353.72|353.12|0
1632957300000|2021-09-29 23:15:00|353.82|353.22|354.12|353.52|354.12|353.52|353.72|353.12|0
1632957600000|2021-09-29 23:20:00|354.22|353.62|354.12|353.52|354.22|353.62|354.12|353.52|0
1632957900000|2021-09-29 23:25:00|354.22|353.62|354.22|353.62|354.22|353.62|354.12|353.52|0
1632958200000|2021-09-29 23:30:00|354.32|353.72|354.32|353.72|354.42|353.82|354.32|353.72|0
1632958500000|2021-09-29 23:35:00|354.22|353.62|354.32|353.72|354.32|353.72|354.22|353.62|0
1632958800000|2021-09-29 23:40:00|354.22|353.62|354.22|353.62|354.32|353.72|354.22|353.62|0
1632959100000|2021-09-29 23:45:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1632959400000|2021-09-29 23:50:00|354.32|353.72|354.12|353.52|354.32|353.72|354.12|353.52|0
1632959700000|2021-09-29 23:55:00|354.22|353.62|354.12|353.52|354.22|353.62|354.02|353.42|0
1632960000000|2021-09-30 00:00:00|354.02|353.42|354.02|353.42|354.22|353.62|354.02|353.42|0
1632960300000|2021-09-30 00:05:00|354.12|353.52|354.02|353.42|354.12|353.52|353.92|353.32|0
1632960600000|2021-09-30 00:10:00|354.12|353.52|354.02|353.42|354.12|353.52|354.02|353.42|0
1632960900000|2021-09-30 00:15:00|353.92|353.32|354.32|353.72|354.32|353.72|353.82|353.22|0
1632961200000|2021-09-30 00:20:00|354.22|353.62|354.22|353.62|354.32|353.72|354.22|353.62|0
1632961500000|2021-09-30 00:25:00|354.32|353.72|354.22|353.62|354.32|353.72|354.22|353.62|0
1632961800000|2021-09-30 00:30:00|353.62|353.47|353.27|353.12|353.77|353.52|353.12|352.87|400
1632962100000|2021-09-30 00:35:00|353.22|353.07|352.77|352.62|353.27|353.12|352.77|352.62|212
1632962400000|2021-09-30 00:40:00|352.82|352.57|353.57|353.42|353.62|353.47|352.72|352.57|238
1632962700000|2021-09-30 00:45:00|353.67|353.37|353.52|353.37|353.82|353.67|353.37|353.22|124
1632963000000|2021-09-30 00:50:00|353.62|353.42|353.72|353.57|353.77|353.62|353.52|353.27|82
1632963300000|2021-09-30 00:55:00|353.67|353.52|353.87|353.67|353.87|353.72|353.42|353.22|142
1632963600000|2021-09-30 01:00:00|353.92|353.72|354.02|353.82|354.57|354.42|353.72|353.57|665
1632963900000|2021-09-30 01:05:00|353.97|353.77|354.52|354.32|354.67|354.47|353.87|353.72|432
1632964200000|2021-09-30 01:10:00|354.47|354.27|353.82|353.67|354.47|354.27|353.82|353.67|295
1632964500000|2021-09-30 01:15:00|353.77|353.62|354.12|353.92|354.12|353.92|353.52|353.37|278
1632964800000|2021-09-30 01:20:00|354.07|353.97|353.97|353.77|354.62|354.47|353.97|353.77|401
1632965100000|2021-09-30 01:25:00|353.92|353.82|353.37|353.22|353.92|353.82|353.37|353.22|341
1632965400000|2021-09-30 01:30:00|353.32|353.17|354.12|353.97|354.17|353.97|353.27|353.12|347
1632965700000|2021-09-30 01:35:00|354.07|353.92|354.17|354.02|354.47|354.27|353.97|353.82|238
1632966000000|2021-09-30 01:40:00|354.12|353.97|353.12|352.97|354.17|354.02|353.12|352.97|405
1632966300000|2021-09-30 01:45:00|353.17|353.02|353.92|353.77|354.07|353.87|353.17|352.97|296
1632966600000|2021-09-30 01:50:00|353.87|353.72|354.17|353.97|354.17|354.02|353.82|353.67|190
1632966900000|2021-09-30 01:55:00|354.22|354.02|354.07|353.92|354.37|354.17|354.07|353.92|181
1632967200000|2021-09-30 02:00:00|354.02|353.87|354.12|353.97|354.22|354.02|353.87|353.72|160
1632967500000|2021-09-30 02:05:00|354.07|353.92|354.07|353.92|354.17|354.02|354.02|353.82|153
1632967800000|2021-09-30 02:10:00|354.02|353.87|353.72|353.52|354.07|353.92|353.67|353.47|219
1632968100000|2021-09-30 02:15:00|353.77|353.57|353.97|353.82|353.97|353.82|353.67|353.52|129
1632968400000|2021-09-30 02:20:00|354.02|353.77|354.17|353.97|354.32|354.17|353.92|353.77|153
1632968700000|2021-09-30 02:25:00|354.12|354.02|354.22|354.07|354.27|354.12|354.07|353.92|145
1632969000000|2021-09-30 02:30:00|354.17|354.02|353.87|353.72|354.22|354.07|353.87|353.72|162
1632969300000|2021-09-30 02:35:00|353.92|353.77|354.12|353.92|354.17|354.02|353.82|353.62|93
1632969600000|2021-09-30 02:40:00|354.07|353.87|354.17|354.02|354.22|354.07|354.02|353.82|104
1632969900000|2021-09-30 02:45:00|354.12|353.97|353.92|353.77|354.27|354.12|353.92|353.72|146
1632970200000|2021-09-30 02:50:00|353.87|353.72|353.62|353.47|354.02|353.87|353.62|353.47|196
1632970500000|2021-09-30 02:55:00|353.57|353.42|353.57|353.42|353.67|353.52|353.32|353.17|183
1632970800000|2021-09-30 03:00:00|353.62|353.47|353.42|353.27|353.67|353.52|353.42|353.27|117
1632971100000|2021-09-30 03:05:00|353.47|353.32|353.37|353.22|353.47|353.32|353.32|353.17|96
1632971400000|2021-09-30 03:10:00|353.42|353.17|353.22|353.07|353.42|353.22|353.12|352.97|128
1632971700000|2021-09-30 03:15:00|353.17|353.02|353.42|353.27|353.47|353.32|353.12|352.97|123
1632972000000|2021-09-30 03:20:00|353.37|353.22|353.37|353.17|353.42|353.27|353.22|353.07|142
1632972300000|2021-09-30 03:25:00|353.32|353.22|353.07|352.92|353.32|353.22|353.02|352.87|121
1632972600000|2021-09-30 03:30:00|353.02|352.87|353.27|353.12|353.32|353.12|352.97|352.77|185
1632972900000|2021-09-30 03:35:00|353.32|353.17|353.32|353.12|353.47|353.32|353.27|353.12|132
1632973200000|2021-09-30 03:40:00|353.27|353.17|353.27|353.12|353.32|353.17|353.22|353.07|82
1632973500000|2021-09-30 03:45:00|353.22|353.07|353.47|353.27|353.52|353.37|353.22|353.07|153
1632973800000|2021-09-30 03:50:00|353.42|353.32|353.77|353.57|353.82|353.67|353.27|353.12|232
1632974100000|2021-09-30 03:55:00|353.72|353.52|353.77|353.62|353.77|353.62|353.52|353.37|71
1632974400000|2021-09-30 04:00:00|353.57|353.42|353.82|353.67|353.92|353.77|353.57|353.42|128
1632974700000|2021-09-30 04:05:00|353.87|353.72|353.82|353.67|353.97|353.82|353.77|353.62|108
1632975000000|2021-09-30 04:10:00|353.87|353.72|353.77|353.62|353.92|353.77|353.77|353.57|102
1632975300000|2021-09-30 04:15:00|353.82|353.67|353.97|353.82|354.02|353.82|353.77|353.67|96
1632975600000|2021-09-30 04:20:00|353.92|353.77|354.02|353.87|354.02|353.87|353.82|353.67|99
1632975900000|2021-09-30 04:25:00|353.97|353.82|354.02|353.82|354.07|353.92|353.92|353.72|80
1632976200000|2021-09-30 04:30:00|354.07|353.87|354.17|354.02|354.22|354.07|353.97|353.82|260
1632976500000|2021-09-30 04:35:00|354.22|354.07|354.12|353.97|354.22|354.07|354.02|353.87|167
1632976800000|2021-09-30 04:40:00|354.17|353.92|354.07|353.92|354.17|354.02|354.02|353.87|84
1632977100000|2021-09-30 04:45:00|354.12|353.97|354.22|354.07|354.37|354.22|354.07|353.92|213
1632977400000|2021-09-30 04:50:00|354.27|354.02|354.22|354.07|354.32|354.12|354.12|353.92|95
1632977700000|2021-09-30 04:55:00|354.27|354.12|354.07|353.92|354.27|354.12|354.07|353.92|73
1632978000000|2021-09-30 05:00:00|354.02|353.87|354.47|354.27|354.57|354.37|354.02|353.87|250
1632978300000|2021-09-30 05:05:00|354.52|354.32|354.22|354.07|354.52|354.37|354.12|353.92|241
1632978600000|2021-09-30 05:10:00|354.27|354.12|354.17|354.02|354.37|354.17|354.17|354.02|154
1632978900000|2021-09-30 05:15:00|354.22|354.07|354.17|354.02|354.32|354.17|354.12|353.97|120
1632979200000|2021-09-30 05:20:00|354.22|354.07|354.32|354.17|354.42|354.27|354.17|354.02|138
1632979500000|2021-09-30 05:25:00|354.27|354.12|354.07|353.92|354.37|354.17|354.07|353.92|108
1632979800000|2021-09-30 05:30:00|354.02|353.87|354.12|353.97|354.17|354.02|353.92|353.77|117
1632980100000|2021-09-30 05:35:00|354.17|354.02|354.12|353.92|354.22|354.07|354.07|353.92|132
1632980400000|2021-09-30 05:40:00|354.07|353.97|353.97|353.82|354.07|353.97|353.92|353.77|104
1632980700000|2021-09-30 05:45:00|354.02|353.87|353.97|353.82|354.02|353.87|353.92|353.72|98
1632981000000|2021-09-30 05:50:00|354.02|353.87|354.07|353.92|354.17|353.97|353.97|353.82|79
1632981300000|2021-09-30 05:55:00|354.02|353.87|353.92|353.72|354.07|353.92|353.87|353.72|113
1632981600000|2021-09-30 06:00:00|353.87|353.67|354.12|353.92|354.17|354.02|353.82|353.67|212
1632981900000|2021-09-30 06:05:00|354.17|353.97|354.27|354.07|354.37|354.17|353.97|353.82|147
1632982200000|2021-09-30 06:10:00|354.22|354.02|354.37|354.22|354.37|354.22|354.17|353.97|156
1632982500000|2021-09-30 06:15:00|354.42|354.27|354.82|354.62|354.87|354.67|354.37|354.22|251
1632982800000|2021-09-30 06:20:00|354.87|354.67|355.07|354.87|355.12|354.97|354.87|354.67|312
1632983100000|2021-09-30 06:25:00|355.02|354.92|355.17|355.02|355.27|355.12|355.02|354.87|266
1632983400000|2021-09-30 06:30:00|355.22|355.07|354.97|354.82|355.22|355.07|354.97|354.82|157
1632983700000|2021-09-30 06:35:00|354.92|354.77|354.97|354.82|355.07|354.92|354.92|354.72|150
1632984000000|2021-09-30 06:40:00|355.02|354.87|354.97|354.82|355.07|354.92|354.87|354.72|121
1632984300000|2021-09-30 06:45:00|355.02|354.87|354.92|354.72|355.02|354.87|354.87|354.72|119
1632984600000|2021-09-30 06:50:00|354.87|354.77|354.92|354.77|355.02|354.87|354.87|354.72|93
1632984900000|2021-09-30 06:55:00|354.87|354.72|354.82|354.67|354.92|354.77|354.77|354.57|171
1632985200000|2021-09-30 07:00:00|354.87|354.72|354.32|354.17|354.97|354.82|354.32|354.17|366
1632985500000|2021-09-30 07:05:00|354.27|354.07|354.22|354.07|354.37|354.17|354.07|353.92|299
1632985800000|2021-09-30 07:10:00|354.17|354.02|353.87|353.67|354.17|354.02|353.77|353.62|273
1632986100000|2021-09-30 07:15:00|353.82|353.62|353.92|353.72|354.12|353.97|353.77|353.62|230
1632986400000|2021-09-30 07:20:00|353.87|353.77|354.12|353.97|354.12|353.97|353.82|353.67|334
1632986700000|2021-09-30 07:25:00|354.17|354.02|354.17|354.02|354.37|354.22|354.17|354.02|336
1632987000000|2021-09-30 07:30:00|354.12|353.97|354.22|354.07|354.32|354.17|354.12|353.97|297
1632987300000|2021-09-30 07:35:00|354.27|354.12|354.57|354.42|354.62|354.47|354.27|354.12|255
1632987600000|2021-09-30 07:40:00|354.62|354.37|354.47|354.32|354.62|354.37|354.42|354.27|191
1632987900000|2021-09-30 07:45:00|354.42|354.27|354.67|354.52|354.77|354.62|354.42|354.27|268
1632988200000|2021-09-30 07:50:00|354.72|354.57|354.72|354.57|354.82|354.67|354.57|354.37|291
1632988500000|2021-09-30 07:55:00|354.67|354.52|354.72|354.57|354.77|354.57|354.62|354.47|190
1632988800000|2021-09-30 08:00:00|354.77|354.62|354.82|354.67|354.87|354.72|354.72|354.57|217
1632989100000|2021-09-30 08:05:00|354.77|354.62|354.62|354.47|354.82|354.67|354.62|354.47|289
1632989400000|2021-09-30 08:10:00|354.67|354.52|354.67|354.52|354.77|354.62|354.67|354.47|196
1632989700000|2021-09-30 08:15:00|354.62|354.47|354.42|354.27|354.62|354.47|354.37|354.22|255
1632990000000|2021-09-30 08:20:00|354.47|354.22|354.57|354.37|354.62|354.42|354.42|354.22|174
1632990300000|2021-09-30 08:25:00|354.62|354.42|354.52|354.37|354.62|354.47|354.47|354.32|174
1632990600000|2021-09-30 08:30:00|354.47|354.32|354.57|354.42|354.57|354.42|354.47|354.32|187
1632990900000|2021-09-30 08:35:00|354.52|354.37|354.52|354.37|354.52|354.42|354.42|354.27|184
1632991200000|2021-09-30 08:40:00|354.47|354.32|354.32|354.17|354.47|354.32|354.32|354.12|163
1632991500000|2021-09-30 08:45:00|354.27|354.12|354.12|353.97|354.27|354.17|354.07|353.92|123
1632991800000|2021-09-30 08:50:00|354.17|354.02|354.12|353.97|354.27|354.12|354.07|353.92|217
1632992100000|2021-09-30 08:55:00|354.17|354.02|354.27|354.12|354.42|354.22|354.12|353.97|243
1632992400000|2021-09-30 09:00:00|354.17|354.02|354.07|353.92|354.32|354.17|354.02|353.87|850
1632992700000|2021-09-30 09:05:00|354.62|354.37|354.42|354.27|354.67|354.52|354.37|354.17|674
1632993000000|2021-09-30 09:10:00|354.37|354.22|354.77|354.62|354.82|354.62|354.37|354.17|143
1632993300000|2021-09-30 09:15:00|354.67|354.57|354.67|354.47|354.72|354.57|354.52|354.37|168
1632993600000|2021-09-30 09:20:00|354.82|354.22|354.72|354.12|354.82|354.22|354.72|354.12|2
1632993900000|2021-09-30 09:25:00|354.62|354.02|354.92|354.32|354.92|354.32|354.62|354.02|58
1632994200000|2021-09-30 09:30:00|354.82|354.22|354.92|354.32|354.92|354.32|354.82|354.22|0
1632994500000|2021-09-30 09:35:00|355.02|354.42|354.92|354.32|355.02|354.42|354.92|354.32|0
1632994800000|2021-09-30 09:40:00|354.82|354.22|354.62|354.02|354.92|354.32|354.62|354.02|0
1632995100000|2021-09-30 09:45:00|354.52|353.92|354.62|354.02|354.62|354.02|354.52|353.92|0
1632995400000|2021-09-30 09:50:00|354.52|353.92|353.92|353.72|354.52|353.92|353.67|353.37|119
1632995700000|2021-09-30 09:55:00|354.02|353.77|353.82|353.57|354.07|353.82|353.82|353.57|54
1632996000000|2021-09-30 10:00:00|353.77|353.52|353.77|353.62|353.92|353.77|353.72|353.52|24
1632996300000|2021-09-30 10:05:00|353.82|353.57|353.72|353.52|353.82|353.62|353.62|353.47|25
1632996600000|2021-09-30 10:10:00|353.67|353.47|353.52|353.37|353.67|353.52|353.47|353.27|27
1632996900000|2021-09-30 10:15:00|353.47|353.32|353.47|353.32|353.57|353.42|353.47|353.27|16
1632997200000|2021-09-30 10:20:00|353.42|353.27|353.27|353.12|353.52|353.37|353.27|353.07|29
1632997500000|2021-09-30 10:25:00|353.32|353.17|353.27|353.02|353.47|353.27|353.22|353.02|50
1632997800000|2021-09-30 10:30:00|353.32|353.07|353.42|353.27|353.42|353.27|353.27|353.02|39
1632998100000|2021-09-30 10:35:00|353.37|353.22|353.52|353.37|353.52|353.37|353.37|353.22|28
1632998400000|2021-09-30 10:40:00|353.47|353.32|353.42|353.27|353.52|353.37|353.42|353.22|18
1632998700000|2021-09-30 10:45:00|353.47|353.32|353.62|353.47|353.62|353.47|353.47|353.32|15
1632999000000|2021-09-30 10:50:00|353.57|353.42|353.42|353.27|353.62|353.47|353.42|353.22|9
1632999300000|2021-09-30 10:55:00|353.47|353.32|353.27|353.12|353.47|353.32|353.27|353.12|16
1632999600000|2021-09-30 11:00:00|353.22|353.07|353.17|353.02|353.37|353.22|353.17|353.02|38
1632999900000|2021-09-30 11:05:00|353.22|353.07|353.27|353.07|353.27|353.12|353.17|353.02|33
1633000200000|2021-09-30 11:10:00|353.22|353.12|353.37|353.22|353.47|353.32|353.22|353.07|16
1633000500000|2021-09-30 11:15:00|353.42|353.27|353.52|353.37|353.52|353.37|353.37|353.17|13
1633000800000|2021-09-30 11:20:00|353.47|353.32|353.42|353.27|353.52|353.37|353.42|353.27|12
1633001100000|2021-09-30 11:25:00|353.47|353.32|353.52|353.32|353.52|353.37|353.47|353.27|15
1633001400000|2021-09-30 11:30:00|353.47|353.27|353.42|353.27|353.52|353.37|353.42|353.22|5
1633001700000|2021-09-30 11:35:00|353.47|353.32|353.37|353.22|353.57|353.37|353.37|353.17|5
1633002000000|2021-09-30 11:40:00|353.42|353.17|353.22|353.02|353.42|353.22|353.17|353.02|46
1633002300000|2021-09-30 11:45:00|353.17|353.07|353.32|353.12|353.32|353.17|353.17|353.02|13
1633002600000|2021-09-30 11:50:00|353.27|353.17|353.62|353.42|353.62|353.42|353.27|353.12|18
1633002900000|2021-09-30 11:55:00|353.57|353.37|353.47|353.32|353.62|353.42|353.47|353.27|7
1633003200000|2021-09-30 12:00:00|353.52|353.37|353.57|353.42|353.67|353.52|353.47|353.32|11
1633003500000|2021-09-30 12:05:00|353.52|353.37|353.47|353.32|353.67|353.47|353.47|353.32|11
1633003800000|2021-09-30 12:10:00|353.52|353.37|353.42|353.27|353.57|353.37|353.37|353.22|14
1633004100000|2021-09-30 12:15:00|353.47|353.22|353.37|353.17|353.52|353.32|353.37|353.17|13
1633004400000|2021-09-30 12:20:00|353.42|353.22|353.47|353.27|353.57|353.37|353.37|353.17|12
1633004700000|2021-09-30 12:25:00|353.42|353.22|353.47|353.17|353.57|353.37|353.37|353.17|40
1633005000000|2021-09-30 12:30:00|353.42|353.22|353.62|353.42|353.82|353.62|353.42|353.17|24
1633005300000|2021-09-30 12:35:00|353.57|353.37|353.57|353.37|353.62|353.47|353.52|353.32|19
1633005600000|2021-09-30 12:40:00|353.62|353.32|353.67|353.47|353.77|353.62|353.62|353.32|17
1633005900000|2021-09-30 12:45:00|353.72|353.52|353.77|353.57|353.82|353.57|353.72|353.47|0
1633006200000|2021-09-30 12:50:00|353.72|353.52|353.67|353.52|353.77|353.62|353.67|353.47|4
1633006500000|2021-09-30 12:55:00|353.72|353.47|353.52|353.32|353.77|353.62|353.52|353.32|37
1633006800000|2021-09-30 13:00:00|353.47|353.37|353.27|353.12|353.52|353.37|353.22|353.07|69
1633007100000|2021-09-30 13:05:00|353.32|353.07|353.32|353.17|353.32|353.17|353.12|352.92|26
1633007400000|2021-09-30 13:10:00|353.37|353.12|353.37|353.17|353.42|353.27|353.27|353.07|14
1633007700000|2021-09-30 13:15:00|353.42|353.22|353.37|353.17|353.47|353.32|353.32|353.12|17
1633008000000|2021-09-30 13:20:00|353.32|353.12|353.32|353.17|353.32|353.17|353.17|353.02|26
1633008300000|2021-09-30 13:25:00|353.27|353.12|353.37|353.17|353.37|353.17|353.22|353.02|41
1633008600000|2021-09-30 13:30:00|353.32|353.22|353.72|353.57|353.72|353.57|353.32|353.12|154
1633008900000|2021-09-30 13:35:00|353.77|353.62|353.67|353.52|353.92|353.77|353.52|353.32|192
1633009200000|2021-09-30 13:40:00|353.72|353.47|353.67|353.47|353.72|353.57|353.47|353.22|65
1633009500000|2021-09-30 13:45:00|353.62|353.42|354.02|353.82|354.02|353.82|353.52|353.32|61
1633009800000|2021-09-30 13:50:00|354.07|353.87|354.07|353.87|354.22|354.07|353.92|353.77|64
1633010100000|2021-09-30 13:55:00|354.02|353.92|353.67|353.47|354.02|353.92|353.62|353.47|46
1633010400000|2021-09-30 14:00:00|353.62|353.52|353.62|353.47|353.72|353.52|353.37|353.17|120
1633010700000|2021-09-30 14:05:00|353.57|353.42|353.62|353.42|353.62|353.47|353.27|353.12|42
1633011000000|2021-09-30 14:10:00|353.57|353.47|353.57|353.37|353.67|353.47|353.47|353.27|37
1633011300000|2021-09-30 14:15:00|353.62|353.42|353.67|353.47|353.82|353.67|353.57|353.37|35
1633011600000|2021-09-30 14:20:00|353.62|353.52|353.32|353.17|353.72|353.52|353.32|353.17|34
1633011900000|2021-09-30 14:25:00|353.37|353.22|353.42|353.22|353.57|353.42|353.32|353.17|34
1633012200000|2021-09-30 14:30:00|353.37|353.27|353.47|353.32|353.52|353.32|353.22|353.07|45
1633012500000|2021-09-30 14:35:00|353.52|353.27|353.57|353.37|353.57|353.42|353.37|353.22|24
1633012800000|2021-09-30 14:40:00|353.52|353.32|353.37|353.17|353.57|353.32|353.22|353.07|45
1633013100000|2021-09-30 14:45:00|353.32|353.22|353.32|353.12|353.47|353.27|353.22|353.07|67
1633013400000|2021-09-30 14:50:00|353.37|353.17|353.27|353.07|353.37|353.17|353.12|352.97|40
1633013700000|2021-09-30 14:55:00|353.22|353.02|353.02|352.87|353.27|353.02|352.92|352.72|57
1633014000000|2021-09-30 15:00:00|352.97|352.82|353.17|353.02|353.22|353.07|352.92|352.77|73
1633014300000|2021-09-30 15:05:00|353.22|353.07|353.37|353.22|353.47|353.32|353.17|353.02|41
1633014600000|2021-09-30 15:10:00|353.42|353.27|353.42|353.22|353.42|353.27|353.27|353.12|25
1633014900000|2021-09-30 15:15:00|353.47|353.27|353.67|353.47|353.77|353.57|353.42|353.27|46
1633015200000|2021-09-30 15:20:00|353.62|353.52|353.57|353.37|353.77|353.62|353.47|353.27|66
1633015500000|2021-09-30 15:25:00|353.62|353.42|353.77|353.57|353.82|353.67|353.57|353.37|53
1633015800000|2021-09-30 15:30:00|353.82|353.62|353.27|353.02|353.82|353.62|353.22|353.02|55
1633016100000|2021-09-30 15:35:00|353.22|353.07|353.22|353.02|353.27|353.07|352.97|352.77|83
1633016400000|2021-09-30 15:40:00|353.17|352.97|353.12|352.92|353.22|353.02|352.97|352.82|108
1633016700000|2021-09-30 15:45:00|353.17|352.97|352.87|352.72|353.22|352.97|352.82|352.67|21
1633017000000|2021-09-30 15:50:00|352.92|352.67|352.72|352.52|352.97|352.77|352.42|352.27|98
1633017300000|2021-09-30 15:55:00|352.67|352.47|352.92|352.77|352.97|352.77|352.62|352.42|29
1633017600000|2021-09-30 16:00:00|352.87|352.72|352.67|352.42|352.97|352.77|352.62|352.42|20
1633017900000|2021-09-30 16:05:00|352.62|352.47|352.07|351.82|352.67|352.47|352.02|351.82|101
1633018200000|2021-09-30 16:10:00|352.12|351.87|352.02|351.82|352.12|351.92|351.77|351.62|37
1633018500000|2021-09-30 16:15:00|351.97|351.77|352.12|351.87|352.12|351.92|351.92|351.77|22
1633018800000|2021-09-30 16:20:00|352.07|351.92|352.07|351.87|352.42|352.22|351.97|351.82|53
1633019100000|2021-09-30 16:25:00|352.12|351.82|352.12|351.92|352.37|352.12|352.12|351.82|5
1633019400000|2021-09-30 16:30:00|352.07|351.87|352.07|351.92|352.17|351.97|351.92|351.77|20
1633019700000|2021-09-30 16:35:00|352.02|351.87|352.12|351.92|352.17|351.97|352.02|351.82|16
1633020000000|2021-09-30 16:40:00|352.07|351.97|352.07|351.87|352.17|352.02|352.02|351.87|5
1633020300000|2021-09-30 16:45:00|352.12|351.92|352.27|352.12|352.27|352.12|351.97|351.82|11
1633020600000|2021-09-30 16:50:00|352.32|352.07|352.27|352.07|352.37|352.17|352.27|352.02|9
1633020900000|2021-09-30 16:55:00|352.22|352.02|352.27|352.02|352.27|352.12|352.17|351.97|3
1633021200000|2021-09-30 17:00:00|352.22|351.97|352.52|352.37|352.52|352.37|352.22|351.97|10
1633021500000|2021-09-30 17:05:00|352.47|352.32|352.77|352.57|352.82|352.62|352.47|352.27|8
1633021800000|2021-09-30 17:10:00|352.82|352.62|353.02|352.72|353.02|352.77|352.77|352.57|44
1633022100000|2021-09-30 17:15:00|353.07|352.77|352.92|352.67|353.22|352.97|352.77|352.57|46
1633022400000|2021-09-30 17:20:00|352.87|352.72|352.52|352.32|352.92|352.72|352.47|352.32|14
1633022700000|2021-09-30 17:25:00|352.57|352.37|352.47|352.22|352.57|352.37|352.42|352.22|6
1633023000000|2021-09-30 17:30:00|352.42|352.17|352.22|352.07|352.47|352.17|352.17|352.02|13
1633023300000|2021-09-30 17:35:00|352.17|352.02|352.42|352.22|352.42|352.27|352.12|351.97|48
1633023600000|2021-09-30 17:40:00|352.37|352.27|352.42|352.22|352.47|352.27|352.27|352.12|9
1633023900000|2021-09-30 17:45:00|352.37|352.17|352.37|352.12|352.52|352.32|352.22|352.07|6
1633024200000|2021-09-30 17:50:00|352.42|352.17|352.67|352.47|352.72|352.47|352.37|352.17|11
1633024500000|2021-09-30 17:55:00|352.72||352.72||352.72||352.62||4
1633024800000|2021-09-30 18:00:00|352.67||352.87||352.87||352.67||3
1633025100000|2021-09-30 18:05:00|352.92|352.77|353.07|352.87|353.07|352.87|352.82|352.67|13
1633025400000|2021-09-30 18:10:00||352.82||352.82||352.87||352.72|4
1633025700000|2021-09-30 18:15:00|353.02|352.87|352.87|352.57|353.02|352.87|352.82|352.52|6
1633026000000|2021-09-30 18:20:00||352.52||352.57||352.57||352.52|2
1633026300000|2021-09-30 18:25:00|352.82|352.52|352.82|352.57|352.82|352.57|352.77|352.52|1
1633026600000|2021-09-30 18:30:00|352.87|352.52|353.02|352.67|353.02|352.67|352.87|352.52|4
1633026900000|2021-09-30 18:35:00|352.97||352.97||353.02||352.92||2
1633027200000|2021-09-30 18:40:00|353.07||353.02||353.07||353.02||2
1633027500000|2021-09-30 18:45:00|353.07|352.82|353.07|352.87|353.07|352.87|353.02|352.82|7
1633027800000|2021-09-30 18:50:00|353.12|352.97|352.87|352.67|353.32|353.12|352.87|352.67|15
1633028100000|2021-09-30 18:55:00|352.77|352.62|352.72|352.57|352.87|352.62|352.72|352.57|21
1633028400000|2021-09-30 19:00:00|352.77|352.62|352.87|352.47|352.92|352.72|352.77|352.47|11
1633028700000|2021-09-30 19:05:00||352.52||352.57||352.57||352.47|4
1633029000000|2021-09-30 19:10:00|352.92|352.67|352.92|352.72|352.97|352.72|352.82|352.67|6
1633029300000|2021-09-30 19:15:00|352.97|352.77|353.02|352.77|353.12|352.82|352.97|352.72|4
1633029600000|2021-09-30 19:20:00|352.97|352.72|352.72|352.52|353.02|352.72|352.67|352.52|10
1633029900000|2021-09-30 19:25:00|352.67|352.47|352.67|352.42|352.77|352.57|352.62|352.42|11
1633030200000|2021-09-30 19:30:00|352.72|352.47|352.87|352.62|352.92|352.67|352.57|352.42|48
1633030500000|2021-09-30 19:35:00|352.92|352.67|352.72|352.47|352.92|352.67|352.72|352.47|4
1633030800000|2021-09-30 19:40:00|352.77|352.52|352.42|352.22|352.77|352.52|352.42|352.17|27
1633031100000|2021-09-30 19:45:00|352.47|352.27|352.32|352.12|352.47|352.27|352.27|352.07|21
1633031400000|2021-09-30 19:50:00|352.27|352.07|352.12|351.92|352.32|352.12|352.07|351.92|39
1633031700000|2021-09-30 19:55:00|352.07|351.97|351.97|351.82|352.17|351.97|351.87|351.72|61
1633032000000|2021-09-30 20:00:00|352.02|351.77|352.07|351.87|352.22|352.07|351.97|351.77|38
1633032300000|2021-09-30 20:05:00|352.02|351.82|352.02|351.82|352.07|351.92|351.97|351.82|4
1633032600000|2021-09-30 20:10:00|351.97|351.77|351.97|351.72|352.02|351.77|351.92|351.72|9
1633032900000|2021-09-30 20:15:00|351.92|351.77|351.92|351.72|351.97|351.77|351.92|351.72|0
1633033200000|2021-09-30 20:20:00|351.97|351.77|351.92|351.77|351.97|351.82|351.92|351.72|3
1633033500000|2021-09-30 20:25:00|351.97|351.72|351.92|351.72|351.97|351.77|351.92|351.72|3
1633033800000|2021-09-30 20:30:00|351.97|351.77|351.87|351.72|351.97|351.77|351.87|351.72|7
1633034100000|2021-09-30 20:35:00|351.92|351.77|351.87|351.72|351.92|351.77|351.87|351.72|4
1633034400000|2021-09-30 20:40:00|351.92|351.77|351.97|351.72|352.02|351.77|351.87|351.72|8
1633034700000|2021-09-30 20:45:00|352.02|351.77|351.97|351.72|352.02|351.87|351.92|351.67|10
1633035000000|2021-09-30 20:50:00|352.02|351.77|352.07|351.77|352.17|351.92|351.92|351.67|10
1633035300000|2021-09-30 20:55:00|352.12|351.82|352.02|351.67|352.17|351.87|351.97|351.67|10
1633035600000|2021-09-30 21:00:00|352.07|351.72|352.47|351.67|352.47|351.72|352.07|351.67|0
1633036200000|2021-09-30 21:10:00|352.42|351.72|352.42|351.82|352.42|351.82|352.42|351.72|0
1633036500000|2021-09-30 21:15:00|352.32|351.72|352.42|351.82|352.42|351.82|352.32|351.72|0
1633037100000|2021-09-30 21:25:00|352.52|351.92|352.52|351.92|352.52|351.92|352.52|351.92|0
1633037700000|2021-09-30 21:35:00|352.42|351.82|352.52|351.92|352.52|351.92|352.42|351.82|0
1633038000000|2021-09-30 21:40:00|352.42|351.82|352.42|351.82|352.42|351.82|352.42|351.82|0
1633038300000|2021-09-30 21:45:00|352.52|351.92|352.52|351.92|352.52|351.92|352.42|351.82|0
1633038600000|2021-09-30 21:50:00|352.42|351.82|352.52|351.92|352.52|351.92|352.42|351.82|0
1633038900000|2021-09-30 21:55:00|352.42|351.82|352.42|351.82|352.52|351.92|352.42|351.82|0
1633039200000|2021-09-30 22:00:00|352.52|351.92|352.62|352.02|352.72|352.12|352.52|351.92|0
1633039500000|2021-09-30 22:05:00|352.52|351.92|352.92|352.32|352.92|352.32|352.52|351.92|0
1633039800000|2021-09-30 22:10:00|352.82|352.22|352.82|352.22|352.92|352.32|352.82|352.22|0
1633040100000|2021-09-30 22:15:00|352.92|352.32|352.62|352.02|352.92|352.32|352.62|352.02|0
1633040400000|2021-09-30 22:20:00|352.72|352.12|352.62|352.02|352.72|352.12|352.62|352.02|0
1633040700000|2021-09-30 22:25:00|352.52|351.92|352.42|351.82|352.52|351.92|352.32|351.72|0
1633041000000|2021-09-30 22:30:00|352.52|351.92|352.52|351.92|352.52|351.92|352.42|351.82|0
1633041300000|2021-09-30 22:35:00|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1633041600000|2021-09-30 22:40:00|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1633042200000|2021-09-30 22:50:00|352.72|352.12|352.72|352.12|352.72|352.12|352.62|352.02|0
1633042800000|2021-09-30 23:00:00|352.82|352.22|352.62|352.02|352.82|352.22|352.62|352.02|0
1633043100000|2021-09-30 23:05:00|352.72|352.12|352.72|352.12|352.72|352.12|352.62|352.02|0
1633043400000|2021-09-30 23:10:00|352.82|352.22|352.82|352.22|352.92|352.32|352.82|352.22|0
1633043700000|2021-09-30 23:15:00|352.92|352.32|352.92|352.32|353.02|352.42|352.82|352.22|0
1633044000000|2021-09-30 23:20:00|353.02|352.42|352.92|352.32|353.02|352.42|352.92|352.32|0
1633044300000|2021-09-30 23:25:00|353.02|352.42|353.02|352.42|353.02|352.42|352.92|352.32|0
1633044600000|2021-09-30 23:30:00|352.92|352.32|352.92|352.32|353.02|352.42|352.82|352.22|0
1633044900000|2021-09-30 23:35:00|352.82|352.22|352.92|352.32|352.92|352.32|352.82|352.22|0
1633045200000|2021-09-30 23:40:00|352.82|352.22|352.92|352.32|352.92|352.32|352.82|352.22|0
1633045500000|2021-09-30 23:45:00|352.82|352.22|352.72|352.12|352.92|352.32|352.62|352.02|0
1633045800000|2021-09-30 23:50:00|352.82|352.22|352.82|352.22|352.82|352.22|352.72|352.12|0
1633046100000|2021-09-30 23:55:00|352.72|352.12|352.82|352.22|352.92|352.32|352.72|352.12|0
1633046400000|2021-10-01 00:00:00|352.92|352.32|352.92|352.32|352.92|352.32|352.72|352.12|0
1633046700000|2021-10-01 00:05:00|353.02|352.42|353.02|352.42|353.12|352.52|352.92|352.32|0
1633047000000|2021-10-01 00:10:00|353.12|352.52|353.12|352.52|353.12|352.52|353.02|352.42|0
1633047300000|2021-10-01 00:15:00|353.22|352.62|353.12|352.52|353.22|352.62|353.12|352.52|0
1633047600000|2021-10-01 00:20:00|353.02|352.42|353.12|352.52|353.12|352.52|353.02|352.42|0
1633047900000|2021-10-01 00:25:00|353.02|352.42|353.02|352.42|353.12|352.52|353.02|352.42|0
1633048200000|2021-10-01 00:30:00|352.07|351.67|352.17|351.97|352.72|352.52|351.57|351.22|988
1633048500000|2021-10-01 00:35:00|352.12|351.92|352.87|352.72|352.92|352.77|352.02|351.87|354
1633048800000|2021-10-01 00:40:00|352.92|352.77|353.07|352.92|353.17|353.02|352.87|352.77|216
1633049100000|2021-10-01 00:45:00|353.12|352.87|352.72|352.57|353.37|353.22|352.52|352.37|497
1633049400000|2021-10-01 00:50:00|352.67|352.52|352.47|352.32|352.72|352.57|352.47|352.27|388
1633049700000|2021-10-01 00:55:00|352.42|352.27|351.87|351.72|352.52|352.37|351.87|351.72|381
1633050000000|2021-10-01 01:00:00|351.92|351.82|352.92|352.77|353.57|353.37|351.87|351.72|1664
1633050300000|2021-10-01 01:05:00|352.82|352.72|352.37|352.22|352.92|352.77|352.12|351.92|633
1633050600000|2021-10-01 01:10:00|352.32|352.17|351.67|351.47|352.52|352.32|351.22|351.02|803
1633050900000|2021-10-01 01:15:00|351.62|351.42|350.62|350.42|351.97|351.72|350.57|350.42|608
1633051200000|2021-10-01 01:20:00|350.52|350.32|350.27|350.12|350.97|350.77|350.02|349.87|759
1633051500000|2021-10-01 01:25:00|350.22|350.07|350.12|349.92|350.32|350.17|349.52|349.32|523
1633051800000|2021-10-01 01:30:00|350.07|349.87|350.07|349.92|350.52|350.37|349.82|349.62|683
1633052100000|2021-10-01 01:35:00|350.02|349.87|349.62|349.47|350.12|349.97|349.27|349.12|575
1633052400000|2021-10-01 01:40:00|349.57|349.42|349.92|349.72|350.02|349.87|349.47|349.27|523
1633052700000|2021-10-01 01:45:00|349.87|349.77|349.72|349.57|350.22|350.07|349.67|349.47|355
1633053000000|2021-10-01 01:50:00|349.67|349.52|349.82|349.62|349.97|349.77|349.42|349.27|446
1633053300000|2021-10-01 01:55:00|349.77|349.57|350.17|349.97|350.32|350.17|349.67|349.52|445
1633053600000|2021-10-01 02:00:00|350.12|349.92|349.82|349.62|350.12|349.97|349.77|349.57|387
1633053900000|2021-10-01 02:05:00|349.77|349.67|349.62|349.47|349.82|349.67|349.32|349.17|529
1633054200000|2021-10-01 02:10:00|349.67|349.52|349.72|349.52|349.77|349.62|349.52|349.32|255
1633054500000|2021-10-01 02:15:00|349.67|349.47|350.17|349.97|350.17|350.02|349.62|349.42|279
1633054800000|2021-10-01 02:20:00|350.12|349.92|349.72|349.57|350.17|350.02|349.62|349.47|289
1633055100000|2021-10-01 02:25:00|349.67|349.52|349.57|349.42|349.72|349.57|349.27|349.12|373
1633055400000|2021-10-01 02:30:00|349.47|349.37|349.37|349.17|349.57|349.42|349.27|349.12|384
1633055700000|2021-10-01 02:35:00|349.32|349.12|349.27|349.12|349.37|349.22|348.82|348.67|569
1633056000000|2021-10-01 02:40:00|349.22|349.07|349.22|349.07|349.27|349.12|349.12|348.92|200
1633056300000|2021-10-01 02:45:00|349.17|349.02|348.87|348.72|349.17|349.02|348.77|348.62|422
1633056600000|2021-10-01 02:50:00|348.82|348.67|348.87|348.72|348.87|348.72|348.67|348.52|309
1633056900000|2021-10-01 02:55:00|348.82|348.67|348.92|348.72|348.97|348.82|348.72|348.57|196
1633057200000|2021-10-01 03:00:00|348.87|348.77|349.42|349.27|349.47|349.32|348.87|348.67|263
1633057500000|2021-10-01 03:05:00|349.37|349.22|349.32|349.17|349.37|349.22|349.07|348.92|220
1633057800000|2021-10-01 03:10:00|349.27|349.12|348.92|348.77|349.27|349.12|348.92|348.77|213
1633058100000|2021-10-01 03:15:00|348.87|348.72|348.62|348.47|348.92|348.77|348.57|348.42|314
1633058400000|2021-10-01 03:20:00|348.67|348.42|348.92|348.77|348.92|348.77|348.67|348.42|267
1633058700000|2021-10-01 03:25:00|348.97|348.82|348.87|348.72|349.02|348.87|348.82|348.67|135
1633059000000|2021-10-01 03:30:00|348.92|348.77|349.07|348.92|349.27|349.07|348.87|348.72|278
1633059300000|2021-10-01 03:35:00|349.12|348.97|348.97|348.82|349.17|349.02|348.97|348.77|202
1633059600000|2021-10-01 03:40:00|349.02|348.87|349.17|348.97|349.22|349.07|348.87|348.67|203
1633059900000|2021-10-01 03:45:00|349.12|349.02|349.07|348.92|349.22|349.07|348.97|348.82|185
1633060200000|2021-10-01 03:50:00|349.12|348.97|348.97|348.82|349.12|348.97|348.77|348.62|217
1633060500000|2021-10-01 03:55:00|349.02|348.87|349.07|348.92|349.07|348.92|348.87|348.72|161
1633060800000|2021-10-01 04:00:00|349.02|348.87|348.62|348.42|349.02|348.87|348.37|348.17|485
1633061100000|2021-10-01 04:05:00|348.57|348.37|348.47|348.27|348.62|348.47|348.32|348.12|213
1633061400000|2021-10-01 04:10:00|348.42|348.22|348.57|348.42|348.62|348.42|348.37|348.22|141
1633061700000|2021-10-01 04:15:00|348.52|348.37|348.57|348.42|348.62|348.47|348.37|348.22|214
1633062000000|2021-10-01 04:20:00|348.52|348.37|348.37|348.22|348.52|348.37|348.12|347.92|378
1633062300000|2021-10-01 04:25:00|348.32|348.17|348.22|348.07|348.42|348.27|348.22|348.07|119
1633062600000|2021-10-01 04:30:00|348.17|348.02|348.27|348.12|348.27|348.12|347.92|347.77|521
1633062900000|2021-10-01 04:35:00|348.32|348.17|348.22|348.02|348.42|348.22|348.02|347.87|493
1633063200000|2021-10-01 04:40:00|348.17|348.07|348.52|348.37|348.57|348.42|348.17|348.02|333
1633063500000|2021-10-01 04:45:00|348.47|348.32|348.77|348.62|348.87|348.72|348.47|348.32|234
1633063800000|2021-10-01 04:50:00|348.82|348.57|348.52|348.37|348.82|348.67|348.52|348.32|163
1633064100000|2021-10-01 04:55:00|348.57|348.42|348.57|348.42|348.67|348.52|348.42|348.27|143
1633064400000|2021-10-01 05:00:00|348.52|348.37|348.42|348.27|348.62|348.42|348.37|348.22|299
1633064700000|2021-10-01 05:05:00|348.47|348.32|348.87|348.67|348.87|348.72|348.27|348.12|160
1633065000000|2021-10-01 05:10:00|348.82|348.72|349.02|348.82|349.02|348.87|348.82|348.67|126
1633065300000|2021-10-01 05:15:00|348.97|348.87|349.07|348.92|349.37|349.22|348.97|348.87|221
1633065600000|2021-10-01 05:20:00|349.02|348.87|349.02|348.87|349.02|348.87|348.82|348.62|255
1633065900000|2021-10-01 05:25:00|349.07|348.92|349.12|348.97|349.27|349.12|349.02|348.87|200
1633066200000|2021-10-01 05:30:00|349.07|348.92|349.22|349.07|349.32|349.17|349.07|348.92|309
1633066500000|2021-10-01 05:35:00|349.27|349.12|349.57|349.42|349.57|349.42|349.27|349.12|434
1633066800000|2021-10-01 05:40:00|349.52|349.37|349.82|349.67|349.92|349.77|349.52|349.37|382
1633067100000|2021-10-01 05:45:00|349.77|349.62|349.72|349.57|350.12|349.97|349.72|349.57|427
1633067400000|2021-10-01 05:50:00|349.67|349.52|350.12|349.97|350.12|349.97|349.62|349.47|295
1633067700000|2021-10-01 05:55:00|350.07|349.92|350.37|350.22|350.37|350.22|349.82|349.67|315
1633068000000|2021-10-01 06:00:00|350.27|350.12|350.57|350.42|350.82|350.67|350.22|350.02|445
1633068300000|2021-10-01 06:05:00|350.62|350.47|350.92|350.77|351.07|350.92|350.57|350.42|401
1633068600000|2021-10-01 06:10:00|350.87|350.72|350.92|350.72|350.92|350.77|350.67|350.47|352
1633068900000|2021-10-01 06:15:00|350.87|350.77|350.67|350.47|351.02|350.87|350.52|350.37|374
1633069200000|2021-10-01 06:20:00|350.62|350.42|349.72|349.57|350.67|350.52|349.72|349.57|442
1633069500000|2021-10-01 06:25:00|349.67|349.52|350.32|350.12|350.32|350.12|349.67|349.52|267
1633069800000|2021-10-01 06:30:00|350.37|350.17|350.37|350.17|350.52|350.37|350.22|350.07|187
1633070100000|2021-10-01 06:35:00|350.42|350.22|350.42|350.27|350.47|350.32|350.27|350.07|135
1633070400000|2021-10-01 06:40:00|350.37|350.22|350.47|350.27|350.57|350.42|350.27|350.12|215
1633070700000|2021-10-01 06:45:00|350.42|350.22|350.47|350.32|350.47|350.32|350.27|350.07|127
1633071000000|2021-10-01 06:50:00|350.42|350.27|350.27|350.12|350.52|350.37|350.22|350.07|150
1633071300000|2021-10-01 06:55:00|350.22|350.07|350.67|350.52|350.67|350.52|350.17|350.02|242
1633071600000|2021-10-01 07:00:00|350.62|350.47|349.52|349.37|350.67|350.52|349.47|349.27|430
1633071900000|2021-10-01 07:05:00|349.57|349.42|350.02|349.87|350.12|349.97|349.27|349.12|445
1633072200000|2021-10-01 07:10:00|350.07|349.92|350.02|349.82|350.12|349.97|349.47|349.27|237
1633072500000|2021-10-01 07:15:00|349.97|349.87|350.07|349.92|350.12|349.92|349.72|349.52|142
1633072800000|2021-10-01 07:20:00|350.12|349.87|350.47|350.27|350.57|350.37|349.82|349.67|277
1633073100000|2021-10-01 07:25:00|350.42|350.32|350.72|350.57|350.82|350.62|350.22|350.02|298
1633073400000|2021-10-01 07:30:00|350.77|350.52|350.57|350.37|350.77|350.62|350.47|350.32|238
1633073700000|2021-10-01 07:35:00|350.62|350.42|350.12|349.92|350.67|350.52|350.12|349.92|201
1633074000000|2021-10-01 07:40:00|350.17|349.97|350.07|349.87|350.37|350.17|350.07|349.87|133
1633074300000|2021-10-01 07:45:00|350.12|349.92|349.82|349.62|350.12|349.92|349.62|349.47|178
1633074600000|2021-10-01 07:50:00|349.87|349.67|350.22|350.07|350.22|350.07|349.87|349.62|193
1633074900000|2021-10-01 07:55:00|350.27|350.12|349.97|349.77|350.52|350.32|349.97|349.77|196
1633075200000|2021-10-01 08:00:00|349.92|349.72|349.57|349.42|350.07|349.92|349.52|349.32|239
1633075500000|2021-10-01 08:05:00|349.52|349.37|349.57|349.42|349.87|349.72|349.42|349.22|304
1633075800000|2021-10-01 08:10:00|349.62|349.47|349.02|348.87|349.67|349.52|349.02|348.87|230
1633076100000|2021-10-01 08:15:00|349.07|348.82|348.77|348.62|349.12|348.92|348.72|348.57|277
1633076400000|2021-10-01 08:20:00|348.72|348.57|349.12|348.92|349.17|349.02|348.62|348.47|327
1633076700000|2021-10-01 08:25:00|349.17|348.97|349.57|349.42|349.57|349.42|348.92|348.77|397
1633077000000|2021-10-01 08:30:00|349.62|349.47|349.62|349.42|349.72|349.57|349.32|349.17|411
1633077300000|2021-10-01 08:35:00|349.67|349.47|349.67|349.52|349.92|349.77|349.57|349.37|426
1633077600000|2021-10-01 08:40:00|349.72|349.47|349.62|349.42|349.77|349.57|349.12|348.97|543
1633077900000|2021-10-01 08:45:00|349.67|349.47|349.42|349.27|349.67|349.52|349.22|349.07|447
1633078200000|2021-10-01 08:50:00|349.47|349.32|349.02|348.87|349.47|349.32|348.92|348.77|589
1633078500000|2021-10-01 08:55:00|348.97|348.82|349.57|349.42|349.67|349.47|348.82|348.67|861
1633078800000|2021-10-01 09:00:00|349.52|349.37|349.77|349.62|349.82|349.67|349.37|349.17|1200
1633079100000|2021-10-01 09:05:00|349.72|349.52|349.67|349.52|349.87|349.72|349.57|349.42|251
1633079400000|2021-10-01 09:10:00|349.62|349.47|349.87|349.72|349.87|349.72|349.62|349.47|139
1633079700000|2021-10-01 09:15:00|349.82|349.67|349.92|349.72|349.97|349.77|349.82|349.62|85
1633080000000|2021-10-01 09:20:00|350.02|349.32|349.92|349.32|350.12|349.52|349.92|349.32|0
1633080300000|2021-10-01 09:25:00|350.02|349.42|349.92|349.32|350.02|349.42|349.82|349.22|49
1633080600000|2021-10-01 09:30:00|350.02|349.42|349.72|349.12|350.12|349.52|349.72|349.12|0
1633080900000|2021-10-01 09:35:00|349.82|349.22|349.72|349.12|349.82|349.22|349.62|349.02|0
1633081200000|2021-10-01 09:40:00|349.82|349.22|349.62|349.02|349.82|349.22|349.62|349.02|0
1633081500000|2021-10-01 09:45:00|349.72|349.12|349.62|349.02|349.72|349.12|349.52|348.92|0
1633081800000|2021-10-01 09:50:00|349.72|349.12|349.42|349.22|349.72|349.37|349.32|349.02|18
1633082100000|2021-10-01 09:55:00|349.37|349.17|349.57|349.37|349.57|349.37|349.37|349.17|8
1633082400000|2021-10-01 10:00:00|349.62|349.32|349.62|349.42|349.72|349.52|349.52|349.32|5
1633082700000|2021-10-01 10:05:00|349.67|349.52|349.72|349.47|349.72|349.52|349.57|349.47|3
1633083000000|2021-10-01 10:10:00|349.67|349.52|349.87|349.62|349.87|349.62|349.62|349.47|8
1633083300000|2021-10-01 10:15:00|349.92|349.67|349.82|349.62|349.92|349.72|349.77|349.62|3
1633083600000|2021-10-01 10:20:00|349.77|349.57|349.67|349.52|349.82|349.62|349.62|349.47|6
1633083900000|2021-10-01 10:25:00|349.72|349.47|349.72|349.52|349.72|349.52|349.62|349.47|1
1633084200000|2021-10-01 10:30:00|349.77|349.62|349.82|349.62|349.87|349.62|349.77|349.62|1
1633084500000|2021-10-01 10:35:00|349.87|349.57|349.72|349.52|349.87|349.57|349.72|349.52|0
1633084800000|2021-10-01 10:40:00|349.67|349.47|349.77|349.62|349.77|349.62|349.62|349.42|7
1633085100000|2021-10-01 10:45:00|349.82|349.57|349.82|349.62|349.82|349.62|349.77|349.57|3
1633085400000|2021-10-01 10:50:00|349.77|349.72|349.92|349.62|349.92|349.72|349.77|349.62|6
1633085700000|2021-10-01 10:55:00|349.87|349.67|350.02|349.82|350.02|349.82|349.82|349.67|4
1633086000000|2021-10-01 11:00:00|350.07||350.17||350.17||349.97||19
1633086300000|2021-10-01 11:05:00|350.12|349.87|350.57|350.42|350.57|350.42|350.12|349.87|62
1633086600000|2021-10-01 11:10:00|350.62|350.37|350.52|350.32|350.72|350.52|350.52|350.32|79
1633086900000|2021-10-01 11:15:00|350.57|350.37|350.37|350.22|350.62|350.42|350.37|350.22|68
1633087200000|2021-10-01 11:20:00|350.47|350.32|350.62|350.47|350.62|350.47|350.37|350.22|25
1633087500000|2021-10-01 11:25:00|350.67|350.52|350.92|350.72|350.92|350.77|350.67|350.52|33
1633087800000|2021-10-01 11:30:00|350.97|350.77|350.97|350.82|350.97|350.82|350.82|350.67|15
1633088100000|2021-10-01 11:35:00|351.02|350.87|351.12|350.97|351.27|351.12|351.02|350.87|54
1633088400000|2021-10-01 11:40:00|351.07|350.92|351.12|350.92|351.17|351.02|350.97|350.77|21
1633088700000|2021-10-01 11:45:00|351.17|350.97|351.27|351.12|351.37|351.22|351.17|350.97|41
1633089000000|2021-10-01 11:50:00|351.32|351.17|351.17|351.02|351.32|351.17|351.17|350.97|75
1633089300000|2021-10-01 11:55:00|351.22|351.07|351.32|351.12|351.32|351.17|351.07|350.87|23
1633089600000|2021-10-01 12:00:00|351.37|351.17|351.32|351.12|351.42|351.22|351.27|351.12|22
1633089900000|2021-10-01 12:05:00|351.37|351.17|351.32|351.12|351.37|351.22|351.27|351.07|13
1633090200000|2021-10-01 12:10:00|351.27|351.07|351.37|351.22|351.42|351.27|351.22|351.02|24
1633090500000|2021-10-01 12:15:00|351.42|351.17|351.72|351.52|351.77|351.62|351.42|351.17|122
1633090800000|2021-10-01 12:20:00|351.67|351.57|351.57|351.42|351.72|351.57|351.57|351.42|32
1633091100000|2021-10-01 12:25:00|351.62|351.47|351.72|351.57|351.72|351.57|351.57|351.47|18
1633091400000|2021-10-01 12:30:00|351.67|351.52|351.42|351.22|351.72|351.57|351.37|351.22|22
1633091700000|2021-10-01 12:35:00|351.37|351.27|351.32|351.17|351.52|351.32|351.32|351.17|41
1633092000000|2021-10-01 12:40:00|351.27|351.12|351.37|351.17|351.52|351.32|351.22|351.07|28
1633092300000|2021-10-01 12:45:00|351.32|351.12|351.22|351.02|351.37|351.12|351.12|350.97|26
1633092600000|2021-10-01 12:50:00|351.17|351.07|351.32|351.17|351.37|351.22|351.17|351.02|23
1633092900000|2021-10-01 12:55:00|351.37|351.22|351.27|351.07|351.37|351.22|351.17|351.02|14
1633093200000|2021-10-01 13:00:00|351.32|351.12|351.42|351.27|351.47|351.32|351.32|351.07|35
1633093500000|2021-10-01 13:05:00|351.37|351.22|351.47|351.32|351.57|351.42|351.37|351.22|62
1633093800000|2021-10-01 13:10:00|351.52|351.37|351.57|351.42|351.57|351.42|351.47|351.32|35
1633094100000|2021-10-01 13:15:00|351.62|351.47|351.67|351.52|351.77|351.62|351.57|351.42|55
1633094400000|2021-10-01 13:20:00|351.62|351.47|351.62|351.47|351.77|351.57|351.52|351.37|43
1633094700000|2021-10-01 13:25:00|351.57|351.42|351.62|351.47|351.67|351.52|351.57|351.42|28
1633095000000|2021-10-01 13:30:00|351.67|351.52|351.57|351.37|351.97|351.77|351.52|351.37|220
1633095300000|2021-10-01 13:35:00|351.52|351.42|351.22|351.07|351.72|351.52|351.22|351.07|139
1633095600000|2021-10-01 13:40:00|351.27|351.02|351.02|350.87|351.42|351.22|351.02|350.87|143
1633095900000|2021-10-01 13:45:00|350.97|350.82|350.87|350.72|351.12|350.97|350.87|350.72|165
1633096200000|2021-10-01 13:50:00|350.82|350.67|350.77|350.62|351.07|350.87|350.67|350.52|101
1633096500000|2021-10-01 13:55:00|350.72|350.57|350.77|350.57|350.77|350.57|350.47|350.32|112
1633096800000|2021-10-01 14:00:00|350.72|350.52|350.67|350.47|351.27|351.07|350.62|350.37|105
1633097100000|2021-10-01 14:05:00|350.72|350.52|350.92|350.72|351.17|350.97|350.57|350.37|63
1633097400000|2021-10-01 14:10:00|350.97|350.77|350.92|350.77|351.17|350.97|350.82|350.62|66
1633097700000|2021-10-01 14:15:00|350.87|350.72|350.27|350.07|350.92|350.72|350.22|350.07|81
1633098000000|2021-10-01 14:20:00|350.22|350.12|350.27|350.07|350.37|350.22|350.12|349.97|70
1633098300000|2021-10-01 14:25:00|350.22|350.12|350.32|350.17|350.37|350.22|349.92|349.77|85
1633098600000|2021-10-01 14:30:00|350.27|350.07|350.12|349.92|350.37|350.22|350.12|349.92|122
1633098900000|2021-10-01 14:35:00|350.07|349.87|350.37|350.17|350.42|350.22|350.02|349.82|90
1633099200000|2021-10-01 14:40:00|350.32|350.12|350.27|350.12|350.52|350.32|350.27|350.12|88
1633099500000|2021-10-01 14:45:00|350.22|350.07|350.77|350.52|350.77|350.57|350.02|349.87|57
1633099800000|2021-10-01 14:50:00|350.72|350.57|350.22|350.02|350.72|350.57|350.12|349.97|65
1633100100000|2021-10-01 14:55:00|350.27|350.07|350.92|350.72|350.97|350.82|350.22|350.07|88
1633100400000|2021-10-01 15:00:00|350.87|350.67|350.92|350.72|351.22|351.02|350.87|350.67|69
1633100700000|2021-10-01 15:05:00|350.97|350.77|350.52|350.32|350.97|350.82|350.52|350.32|18
1633101000000|2021-10-01 15:10:00|350.57|350.37|351.17|351.02|351.22|351.07|350.47|350.32|54
1633101300000|2021-10-01 15:15:00|351.22|351.07|351.02|350.87|351.22|351.07|350.87|350.72|20
1633101600000|2021-10-01 15:20:00|351.07|350.92|351.27|351.12|351.32|351.17|350.97|350.82|35
1633101900000|2021-10-01 15:25:00|351.32|351.07|350.97|350.77|351.32|351.17|350.97|350.77|29
1633102200000|2021-10-01 15:30:00|351.02|350.82|351.17|350.97|351.17|350.97|350.92|350.72|19
1633102500000|2021-10-01 15:35:00|351.27|351.02|351.27|351.07|351.32|351.17|351.07|350.87|20
1633102800000|2021-10-01 15:40:00|351.32|351.12|351.52|351.37|351.57|351.42|351.22|351.02|38
1633103100000|2021-10-01 15:45:00|351.57|351.42|351.47|351.27|351.67|351.52|351.42|351.27|26
1633103400000|2021-10-01 15:50:00|351.42|351.32|351.62|351.47|351.67|351.47|351.32|351.17|18
1633103700000|2021-10-01 15:55:00|351.57|351.37|351.47|351.32|351.62|351.42|351.42|351.22|37
1633104000000|2021-10-01 16:00:00|351.52|351.37|351.42|351.27|351.57|351.37|351.37|351.22|9
1633104300000|2021-10-01 16:05:00|351.37|351.22|351.62|351.37|351.67|351.47|351.37|351.22|11
1633104600000|2021-10-01 16:10:00|351.57|351.32|351.42|351.22|351.62|351.42|351.42|351.22|7
1633104900000|2021-10-01 16:15:00|351.37|351.27|351.37|351.17|351.52|351.32|351.32|351.07|16
1633105200000|2021-10-01 16:20:00|351.42|351.22|351.67|351.42|351.67|351.47|351.42|351.22|11
1633105500000|2021-10-01 16:25:00|351.62|351.47|351.57|351.37|351.67|351.52|351.57|351.37|8
1633105800000|2021-10-01 16:30:00|351.62|351.42|351.67|351.52|351.67|351.52|351.52|351.37|10
1633106100000|2021-10-01 16:35:00|351.72|351.47|351.57|351.42|351.82|351.62|351.52|351.37|16
1633106400000|2021-10-01 16:40:00|351.62|351.37|351.77|351.62|351.77|351.62|351.57|351.37|9
1633106700000|2021-10-01 16:45:00|351.82|351.67|351.77|351.62|351.82|351.67|351.67|351.52|12
1633107000000|2021-10-01 16:50:00|351.82|351.67|351.67|351.52|351.82|351.67|351.62|351.42|17
1633107300000|2021-10-01 16:55:00|351.62|351.47|351.72|351.57|351.77|351.62|351.62|351.47|18
1633107600000|2021-10-01 17:00:00|351.77|351.62|351.82|351.62|351.82|351.67|351.62|351.47|32
1633107900000|2021-10-01 17:05:00|351.77|351.67|352.17|352.02|352.17|352.02|351.77|351.62|84
1633108200000|2021-10-01 17:10:00|352.12|351.97|352.27|352.12|352.32|352.17|352.07|351.87|65
1633108500000|2021-10-01 17:15:00|352.32|352.17|352.32|352.12|352.37|352.22|352.27|352.12|27
1633108800000|2021-10-01 17:20:00|352.27|352.17|352.42|352.27|352.42|352.27|352.27|352.12|19
1633109100000|2021-10-01 17:25:00|352.47|352.22|352.37|352.22|352.47|352.32|352.37|352.22|39
1633109400000|2021-10-01 17:30:00|352.42|352.27|352.57|352.42|352.57|352.42|352.37|352.27|48
1633109700000|2021-10-01 17:35:00|352.62|352.37|352.57|352.37|352.67|352.47|352.52|352.37|17
1633110000000|2021-10-01 17:40:00|352.52|352.42|352.62|352.42|352.62|352.47|352.52|352.37|10
1633110300000|2021-10-01 17:45:00|352.57|352.47|352.72|352.57|352.77|352.62|352.52|352.37|44
1633110600000|2021-10-01 17:50:00|352.67|352.52|352.67|352.52|352.72|352.52|352.57|352.42|40
1633110900000|2021-10-01 17:55:00|352.62|352.47|352.57|352.37|352.62|352.47|352.47|352.32|41
1633111200000|2021-10-01 18:00:00|352.62|352.42|352.72|352.57|352.77|352.62|352.47|352.32|34
1633111500000|2021-10-01 18:05:00|352.77|352.62|352.62|352.47|352.82|352.67|352.62|352.47|57
1633111800000|2021-10-01 18:10:00|352.67|352.52|352.72|352.57|352.82|352.62|352.62|352.47|28
1633112100000|2021-10-01 18:15:00|352.77|352.62|352.92|352.77|352.97|352.82|352.72|352.57|32
1633112400000|2021-10-01 18:20:00|352.97|352.82|352.92|352.77|352.97|352.82|352.92|352.77|15
1633112700000|2021-10-01 18:25:00|352.97|352.82|352.77|352.62|353.07|352.92|352.77|352.62|17
1633113000000|2021-10-01 18:30:00|352.82|352.67|352.82|352.62|352.92|352.72|352.72|352.57|6
1633113300000|2021-10-01 18:35:00|352.87|352.67|352.92|352.72|352.97|352.77|352.87|352.62|2
1633113600000|2021-10-01 18:40:00|352.97|352.77|352.72|352.52|352.97|352.82|352.72|352.52|16
1633113900000|2021-10-01 18:45:00|352.77|352.57|352.87|352.67|352.87|352.67|352.67|352.52|6
1633114200000|2021-10-01 18:50:00|352.82|352.77|352.97|352.77|352.97|352.77|352.82|352.67|10
1633114500000|2021-10-01 18:55:00|353.02|352.82|353.07|352.82|353.07|352.87|353.02|352.77|11
1633114800000|2021-10-01 19:00:00|353.02|352.87|353.17|353.02|353.17|353.02|353.02|352.82|10
1633115100000|2021-10-01 19:05:00|353.22|353.07|353.22|353.02|353.22|353.07|353.12|352.97|14
1633115400000|2021-10-01 19:10:00|353.17|352.97|353.27|353.12|353.27|353.12|353.17|352.97|4
1633115700000|2021-10-01 19:15:00|353.37|353.22|353.12|352.97|353.47|353.32|353.12|352.97|21
1633116000000|2021-10-01 19:20:00|353.17|353.02|353.17|352.97|353.27|353.07|353.12|352.97|12
1633116300000|2021-10-01 19:25:00|353.12|352.92|352.82|352.67|353.12|352.92|352.82|352.67|11
1633116600000|2021-10-01 19:30:00|352.87|352.62|353.02|352.67|353.02|352.67|352.77|352.62|15
1633116900000|2021-10-01 19:35:00|352.97|352.87|353.07|352.77|353.07|352.87|352.97|352.77|8
1633117200000|2021-10-01 19:40:00|353.02|352.82|353.07|352.82|353.07|352.82|352.92|352.77|8
1633117500000|2021-10-01 19:45:00|353.12|352.77|353.07|352.82|353.12|352.87|353.07|352.72|6
1633117800000|2021-10-01 19:50:00|353.12|352.87|353.27|353.02|353.37|353.07|353.07|352.87|11
1633118100000|2021-10-01 19:55:00|352.97|352.97|353.07|352.67|353.27|352.97|352.97|352.67|21
1633118400000|2021-10-01 20:00:00|353.12||353.12||353.12||353.12||1
1633118700000|2021-10-01 20:05:00|353.07|352.72|353.22|352.97|353.22|352.97|353.07|352.72|2
1633119000000|2021-10-01 20:10:00|353.17|353.02|353.27|352.97|353.27|353.12|353.17|352.97|15
1633119300000|2021-10-01 20:15:00||353.02||353.07||353.07||352.97|0
1633119600000|2021-10-01 20:20:00|||||||||4
1633120200000|2021-10-01 20:30:00||353.02||353.02||353.07||353.02|2
1633120500000|2021-10-01 20:35:00||353.07||353.02||353.07||353.02|0
1633120800000|2021-10-01 20:40:00|353.32|353.07|353.32|353.07|353.32|353.07|353.32|353.02|4
1633121100000|2021-10-01 20:45:00|353.27|353.02|353.32|353.02|353.32|353.12|353.22|352.97|0
1633121400000|2021-10-01 20:50:00|353.37|352.97|353.32|352.97|353.37|352.97|353.32|352.97|2
1633121700000|2021-10-01 20:55:00|353.27|352.92|353.62|352.82|353.62|353.17|353.27|352.82|23
1633298400000|2021-10-03 22:00:00|353.72|353.12|353.22|352.62|353.72|353.12|353.22|352.62|0
1633298700000|2021-10-03 22:05:00|353.32|352.72|353.42|352.82|353.42|352.82|353.22|352.62|0
1633299000000|2021-10-03 22:10:00|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1633299300000|2021-10-03 22:15:00|353.52|352.92|353.62|353.02|353.62|353.02|353.42|352.82|0
1633299600000|2021-10-03 22:20:00|353.72|353.12|353.92|353.32|353.92|353.32|353.72|353.12|0
1633299900000|2021-10-03 22:25:00|353.82|353.22|354.12|353.52|354.12|353.52|353.82|353.22|0
1633300200000|2021-10-03 22:30:00|354.02|353.42|353.92|353.32|354.12|353.52|353.92|353.32|0
1633300800000|2021-10-03 22:40:00|353.82|353.22|353.82|353.22|353.82|353.22|353.72|353.12|0
1633301100000|2021-10-03 22:45:00|353.72|353.12|353.82|353.22|353.82|353.22|353.72|353.12|0
1633301400000|2021-10-03 22:50:00|353.72|353.12|353.92|353.32|353.92|353.32|353.72|353.12|0
1633301700000|2021-10-03 22:55:00|354.02|353.42|353.92|353.32|354.02|353.42|353.82|353.22|0
1633302000000|2021-10-03 23:00:00|353.82|353.22|353.72|353.12|353.92|353.32|353.72|353.12|0
1633302300000|2021-10-03 23:05:00|353.82|353.22|353.92|353.32|353.92|353.32|353.72|353.12|0
1633302600000|2021-10-03 23:10:00|353.82|353.22|353.82|353.22|353.92|353.32|353.82|353.22|0
1633302900000|2021-10-03 23:15:00|353.72|353.12|353.72|353.12|353.82|353.22|353.72|353.12|0
1633303500000|2021-10-03 23:25:00|353.82|353.22|353.82|353.22|353.82|353.22|353.72|353.12|0
1633303800000|2021-10-03 23:30:00|353.92|353.32|353.72|353.12|353.92|353.32|353.72|353.12|0
1633304100000|2021-10-03 23:35:00|353.82|353.22|353.82|353.22|353.92|353.32|353.82|353.22|0
1633304400000|2021-10-03 23:40:00|353.72|353.12|353.72|353.12|353.82|353.22|353.72|353.12|0
1633304700000|2021-10-03 23:45:00|353.62|353.02|353.62|353.02|353.82|353.22|353.62|353.02|0
1633305000000|2021-10-03 23:50:00|353.52|352.92|353.62|353.02|353.72|353.12|353.52|352.92|0
1633305300000|2021-10-03 23:55:00|353.72|353.12|353.62|353.02|353.72|353.12|353.62|353.02|0
1633305600000|2021-10-04 00:00:00|353.52|352.92|353.42|352.82|353.72|353.12|353.42|352.82|0
1633305900000|2021-10-04 00:05:00|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1633306200000|2021-10-04 00:10:00|353.52|352.92|353.42|352.82|353.52|352.92|353.32|352.72|0
1633306500000|2021-10-04 00:15:00|353.32|352.72|352.72|352.12|353.32|352.72|352.72|352.12|0
1633306800000|2021-10-04 00:20:00|352.82|352.22|352.82|352.22|352.82|352.22|352.72|352.12|0
1633307100000|2021-10-04 00:25:00|352.92|352.32|352.52|351.92|352.92|352.32|352.52|351.92|0
1633307400000|2021-10-04 00:30:00|352.77|351.87|354.72|354.52|355.32|355.12|352.07|351.87|1925
1633307700000|2021-10-04 00:35:00|354.77|354.57|355.27|355.12|355.32|355.17|354.62|354.42|657
1633308000000|2021-10-04 00:40:00|355.22|355.07|355.32|355.17|355.52|355.37|354.82|354.67|711
1633308300000|2021-10-04 00:45:00|355.27|355.12|355.12|354.97|355.27|355.12|354.82|354.67|547
1633308600000|2021-10-04 00:50:00|355.17|355.02|355.12|354.97|355.22|355.07|354.92|354.77|393
1633308900000|2021-10-04 00:55:00|355.17|354.92|355.77|355.57|355.77|355.62|355.17|354.92|651
1633309200000|2021-10-04 01:00:00|355.87|355.62|355.42|355.27|356.27|356.07|355.37|355.22|1856
1633309500000|2021-10-04 01:05:00|355.47|355.32|356.47|356.32|356.52|356.37|355.47|355.32|1037
1633309800000|2021-10-04 01:10:00|356.52|356.37|356.32|356.17|356.72|356.57|356.32|356.17|933
1633310100000|2021-10-04 01:15:00|356.37|356.22|356.47|356.32|356.72|356.52|356.07|355.92|665
1633310400000|2021-10-04 01:20:00|356.42|356.27|357.12|356.92|357.37|357.17|356.42|356.27|1223
1633310700000|2021-10-04 01:25:00|357.07|356.97|357.37|357.17|357.47|357.32|357.07|356.92|672
1633311000000|2021-10-04 01:30:00|357.32|357.12|357.22|357.02|357.87|357.72|357.07|356.92|1044
1633311300000|2021-10-04 01:35:00|357.17|357.07|356.32|356.12|357.22|357.07|356.27|356.12|461
1633311600000|2021-10-04 01:40:00|356.27|356.17|356.97|356.82|357.02|356.87|356.12|355.97|772
1633311900000|2021-10-04 01:45:00|357.02|356.87|356.42|356.27|357.02|356.87|356.37|356.22|367
1633312200000|2021-10-04 01:50:00|356.47|356.32|355.82|355.67|356.52|356.32|355.62|355.47|502
1633312500000|2021-10-04 01:55:00|355.87|355.62|355.57|355.42|355.92|355.77|355.37|355.22|539
1633312800000|2021-10-04 02:00:00|355.52|355.37|355.67|355.47|355.82|355.67|355.32|355.17|613
1633313100000|2021-10-04 02:05:00|355.72|355.52|355.97|355.82|356.12|355.92|355.62|355.47|654
1633313400000|2021-10-04 02:10:00|355.92|355.77|356.32|356.17|356.52|356.37|355.92|355.77|563
1633313700000|2021-10-04 02:15:00|356.37|356.22|355.97|355.82|356.57|356.42|355.92|355.77|517
1633314000000|2021-10-04 02:20:00|356.02|355.87|356.27|356.07|356.27|356.07|355.82|355.67|337
1633314300000|2021-10-04 02:25:00|356.22|356.02|356.42|356.22|356.47|356.32|355.97|355.82|371
1633314600000|2021-10-04 02:30:00|356.37|356.27|356.42|356.27|356.62|356.47|356.37|356.22|440
1633314900000|2021-10-04 02:35:00|356.47|356.32|356.82|356.67|356.82|356.67|356.42|356.27|381
1633315200000|2021-10-04 02:40:00|356.77|356.62|356.82|356.67|356.97|356.82|356.72|356.57|287
1633315500000|2021-10-04 02:45:00|356.87|356.72|356.92|356.77|357.07|356.92|356.72|356.52|367
1633315800000|2021-10-04 02:50:00|356.97|356.82|356.77|356.62|357.07|356.92|356.77|356.62|267
1633316100000|2021-10-04 02:55:00|356.82|356.67|356.77|356.62|357.02|356.82|356.72|356.57|239
1633316400000|2021-10-04 03:00:00|356.82|356.67|356.22|356.07|356.82|356.67|356.02|355.87|454
1633316700000|2021-10-04 03:05:00|356.27|356.12|355.97|355.82|356.32|356.12|355.92|355.72|290
1633317000000|2021-10-04 03:10:00|356.02|355.87|355.97|355.82|356.07|355.92|355.82|355.67|263
1633317300000|2021-10-04 03:15:00|356.02|355.87|356.02|355.87|356.12|355.97|355.87|355.72|211
1633317600000|2021-10-04 03:20:00|355.97|355.82|356.07|355.92|356.12|355.97|355.97|355.77|185
1633317900000|2021-10-04 03:25:00|356.02|355.87|356.12|355.97|356.17|356.02|356.02|355.87|161
1633318200000|2021-10-04 03:30:00|356.07|355.92|356.52|356.37|356.62|356.42|355.97|355.82|335
1633318500000|2021-10-04 03:35:00|356.57|356.42|356.82|356.67|356.82|356.67|356.47|356.32|334
1633318800000|2021-10-04 03:40:00|356.77|356.62|356.87|356.72|356.87|356.72|356.77|356.57|233
1633319100000|2021-10-04 03:45:00|356.82|356.67|356.42|356.27|356.87|356.72|356.37|356.17|208
1633319400000|2021-10-04 03:50:00|356.47|356.32|356.77|356.62|356.82|356.67|356.42|356.32|210
1633319700000|2021-10-04 03:55:00|356.72|356.57|356.82|356.67|356.82|356.67|356.67|356.52|249
1633320000000|2021-10-04 04:00:00|356.77|356.62|357.22|357.07|357.27|357.12|356.72|356.57|305
1633320300000|2021-10-04 04:05:00|357.17|357.02|356.97|356.82|357.27|357.07|356.82|356.67|192
1633320600000|2021-10-04 04:10:00|356.92|356.77|357.02|356.82|357.07|356.92|356.92|356.72|148
1633320900000|2021-10-04 04:15:00|357.07|356.87|357.17|357.02|357.22|357.07|357.02|356.87|156
1633321200000|2021-10-04 04:20:00|357.22|356.97|356.92|356.77|357.32|357.17|356.87|356.72|178
1633321500000|2021-10-04 04:25:00|356.87|356.72|356.87|356.67|356.92|356.77|356.57|356.42|223
1633321800000|2021-10-04 04:30:00|356.92|356.72|356.87|356.72|356.97|356.82|356.77|356.62|220
1633322100000|2021-10-04 04:35:00|356.82|356.67|356.82|356.67|356.92|356.77|356.72|356.57|102
1633322400000|2021-10-04 04:40:00|356.77|356.62|356.57|356.42|356.77|356.67|356.32|356.12|391
1633322700000|2021-10-04 04:45:00|356.62|356.47|356.72|356.57|356.87|356.72|356.62|356.42|231
1633323000000|2021-10-04 04:50:00|356.77|356.52|356.52|356.37|356.77|356.52|356.47|356.32|53
1633323300000|2021-10-04 04:55:00|356.57|356.42|356.52|356.37|356.72|356.57|356.42|356.27|123
1633323600000|2021-10-04 05:00:00|356.57|356.42|356.57|356.37|356.72|356.52|356.12|355.97|274
1633323900000|2021-10-04 05:05:00|356.62|356.42|356.42|356.22|356.62|356.47|356.27|356.07|153
1633324200000|2021-10-04 05:10:00|356.47|356.27|356.07|355.87|356.47|356.27|355.92|355.77|150
1633324500000|2021-10-04 05:15:00|356.02|355.92|355.77|355.62|356.07|355.92|355.72|355.57|271
1633324800000|2021-10-04 05:20:00|355.72|355.57|355.57|355.42|355.82|355.67|355.57|355.42|201
1633325100000|2021-10-04 05:25:00|355.62|355.47|355.57|355.42|355.77|355.62|355.52|355.37|184
1633325400000|2021-10-04 05:30:00|355.52|355.37|355.42|355.27|355.57|355.42|355.37|355.22|155
1633325700000|2021-10-04 05:35:00|355.47|355.32|355.47|355.27|355.67|355.52|355.42|355.27|88
1633326000000|2021-10-04 05:40:00|355.42|355.32|355.47|355.27|355.62|355.47|355.42|355.22|101
1633326300000|2021-10-04 05:45:00|355.42|355.22|355.67|355.52|355.72|355.57|355.37|355.22|105
1633326600000|2021-10-04 05:50:00|355.62|355.47|355.42|355.27|355.72|355.57|355.42|355.27|152
1633326900000|2021-10-04 05:55:00|355.47|355.32|355.42|355.27|355.57|355.37|355.32|355.17|158
1633327200000|2021-10-04 06:00:00|355.37|355.22|355.32|355.12|355.37|355.22|355.22|355.07|160
1633327500000|2021-10-04 06:05:00|355.27|355.17|355.12|354.97|355.32|355.17|355.07|354.92|195
1633327800000|2021-10-04 06:10:00|355.17|354.92|355.07|354.92|355.22|355.07|355.02|354.87|114
1633328100000|2021-10-04 06:15:00|355.02|354.87|354.82|354.62|355.07|354.92|354.77|354.62|209
1633328400000|2021-10-04 06:20:00|354.77|354.67|354.97|354.82|354.97|354.82|354.62|354.47|212
1633328700000|2021-10-04 06:25:00|354.92|354.77|355.22|355.07|355.27|355.12|354.92|354.77|151
1633329000000|2021-10-04 06:30:00|355.17|355.02|355.47|355.32|355.57|355.42|355.17|355.02|163
1633329300000|2021-10-04 06:35:00|355.42|355.27|355.32|355.17|355.47|355.32|355.27|355.12|101
1633329600000|2021-10-04 06:40:00|355.37|355.22|355.22|355.07|355.37|355.22|355.17|355.02|108
1633329900000|2021-10-04 06:45:00|355.27|355.02|354.92|354.72|355.27|355.02|354.87|354.72|77
1633330200000|2021-10-04 06:50:00|354.87|354.77|354.87|354.72|355.02|354.87|354.82|354.67|119
1633330500000|2021-10-04 06:55:00|354.82|354.67|355.07|354.92|355.07|354.92|354.82|354.67|172
1633330800000|2021-10-04 07:00:00|355.02|354.82|354.62|354.42|355.02|354.82|354.42|354.27|502
1633331100000|2021-10-04 07:05:00|354.57|354.47|354.92|354.77|355.07|354.87|354.57|354.47|238
1633331400000|2021-10-04 07:10:00|354.97|354.72|355.22|355.07|355.27|355.07|354.82|354.67|338
1633331700000|2021-10-04 07:15:00|355.17|355.02|355.27|355.07|355.42|355.22|355.07|354.92|210
1633332000000|2021-10-04 07:20:00|355.22|355.12|355.17|355.02|355.47|355.32|355.12|354.97|147
1633332300000|2021-10-04 07:25:00|355.22|355.07|354.92|354.77|355.22|355.07|354.82|354.67|185
1633332600000|2021-10-04 07:30:00|354.87|354.72|354.62|354.42|354.92|354.72|354.57|354.42|213
1633332900000|2021-10-04 07:35:00|354.57|354.47|355.02|354.87|355.07|354.92|354.57|354.42|146
1633333200000|2021-10-04 07:40:00|354.97|354.82|355.22|355.07|355.27|355.07|354.92|354.77|172
1633333500000|2021-10-04 07:45:00|355.17|355.02|355.52|355.32|355.62|355.47|355.12|354.97|266
1633333800000|2021-10-04 07:50:00|355.47|355.37|355.32|355.17|355.57|355.37|355.12|354.97|272
1633334100000|2021-10-04 07:55:00|355.37|355.22|355.57|355.42|355.62|355.47|355.37|355.22|237
1633334400000|2021-10-04 08:00:00|355.62|355.47|356.47|356.32|356.47|356.32|355.62|355.47|531
1633334700000|2021-10-04 08:05:00|356.42|356.27|356.37|356.22|356.67|356.52|356.37|356.22|555
1633335000000|2021-10-04 08:10:00|356.42|356.27|356.52|356.37|356.77|356.62|356.42|356.27|420
1633335300000|2021-10-04 08:15:00|356.47|356.32|356.22|356.07|356.47|356.32|356.22|356.07|338
1633335600000|2021-10-04 08:20:00|356.27|356.12|356.17|356.02|356.37|356.22|356.12|355.97|233
1633335900000|2021-10-04 08:25:00|356.12|355.97|356.07|355.87|356.32|356.17|356.02|355.87|345
1633336200000|2021-10-04 08:30:00|356.02|355.82|355.67|355.52|356.17|356.02|355.62|355.47|451
1633336500000|2021-10-04 08:35:00|355.62|355.47|355.42|355.27|355.67|355.52|355.37|355.22|363
1633336800000|2021-10-04 08:40:00|355.47|355.22|355.92|355.72|356.07|355.87|355.42|355.22|439
1633337100000|2021-10-04 08:45:00|355.87|355.67|355.87|355.72|355.97|355.82|355.67|355.52|354
1633337400000|2021-10-04 08:50:00|355.92|355.77|355.72|355.57|355.97|355.82|355.62|355.47|311
1633337700000|2021-10-04 08:55:00|355.67|355.52|356.37|356.22|356.57|356.42|355.62|355.47|622
1633338000000|2021-10-04 09:00:00|356.32|356.17|355.47|355.27|356.37|356.22|355.47|355.22|749
1633338300000|2021-10-04 09:05:00|355.52|355.42|356.32|356.17|356.37|356.17|355.52|355.42|360
1633338600000|2021-10-04 09:10:00|356.27|356.12|356.17|355.97|356.42|356.27|356.07|355.92|150
1633338900000|2021-10-04 09:15:00|356.12|356.02|355.87|355.67|356.17|356.02|355.82|355.67|124
1633339200000|2021-10-04 09:20:00|356.22|355.62|356.22|355.62|356.32|355.72|356.22|355.62|0
1633339500000|2021-10-04 09:25:00|356.32|355.72|356.32|355.72|356.42|355.82|356.22|355.62|13
1633339800000|2021-10-04 09:30:00|356.42|355.82|356.12|355.52|356.42|355.82|356.02|355.42|0
1633340100000|2021-10-04 09:35:00|356.22|355.62|356.22|355.62|356.22|355.62|356.02|355.42|0
1633340400000|2021-10-04 09:40:00|356.12|355.52|356.32|355.72|356.42|355.82|356.12|355.52|0
1633340700000|2021-10-04 09:45:00|356.42|355.82|356.42|355.82|356.42|355.82|356.22|355.62|0
1633341000000|2021-10-04 09:50:00|356.32|355.72|356.02|355.72|356.32|356.07|355.97|355.72|8
1633341300000|2021-10-04 09:55:00|355.97|355.67|356.02|355.72|356.02|355.77|355.92|355.67|3
1633341600000|2021-10-04 10:00:00|355.97|355.77|356.12|355.92|356.17|355.97|355.97|355.72|13
1633341900000|2021-10-04 10:05:00|356.17|355.87|356.17|355.92|356.22|355.92|356.02|355.82|5
1633342200000|2021-10-04 10:10:00|356.22|356.02|356.27|356.07|356.32|356.12|356.12|355.92|14
1633342500000|2021-10-04 10:15:00|356.22|356.02|356.17|355.97|356.32|356.17|356.17|355.97|10
1633342800000|2021-10-04 10:20:00|356.12|356.02|356.17|355.92|356.17|356.02|356.12|355.87|7
1633343100000|2021-10-04 10:25:00|356.12|355.87|356.17|355.92|356.17|355.97|356.12|355.87|3
1633343400000|2021-10-04 10:30:00|356.12|356.07|356.17|356.02|356.32|356.12|356.12|356.02|20
1633343700000|2021-10-04 10:35:00|356.12|355.97|356.02|355.87|356.22|356.07|355.92|355.77|27
1633344000000|2021-10-04 10:40:00|355.97|355.82|356.02|355.87|356.12|355.97|355.82|355.62|57
1633344300000|2021-10-04 10:45:00|355.97|355.82|356.12|355.92|356.12|355.92|355.92|355.77|10
1633344600000|2021-10-04 10:50:00|356.17|355.87|356.17|355.92|356.17|355.92|356.12|355.87|6
1633344900000|2021-10-04 10:55:00|356.22|355.97|356.27|356.07|356.27|356.07|356.17|355.97|8
1633345200000|2021-10-04 11:00:00|356.22|356.12|356.12|355.87|356.32|356.12|356.12|355.87|15
1633345500000|2021-10-04 11:05:00|356.17|355.92|355.97|355.82|356.17|355.92|355.92|355.77|37
1633345800000|2021-10-04 11:10:00|355.92|355.77|355.72|355.57|356.02|355.87|355.67|355.52|65
1633346100000|2021-10-04 11:15:00|355.67|355.52|355.72|355.57|355.77|355.62|355.62|355.47|19
1633346400000|2021-10-04 11:20:00|355.67|355.52|355.82|355.62|355.82|355.67|355.67|355.52|32
1633346700000|2021-10-04 11:25:00|355.77|355.57|355.77|355.57|355.82|355.62|355.67|355.52|75
1633347000000|2021-10-04 11:30:00|355.72|355.52|355.67|355.52|355.82|355.67|355.62|355.47|14
1633347300000|2021-10-04 11:35:00|355.72|355.47|355.67|355.52|355.77|355.62|355.67|355.47|16
1633347600000|2021-10-04 11:40:00|355.72|355.57|355.72|355.52|355.82|355.67|355.67|355.47|31
1633347900000|2021-10-04 11:45:00|355.67|355.57|355.62|355.42|355.72|355.57|355.62|355.42|10
1633348200000|2021-10-04 11:50:00|355.57|355.37|355.62|355.42|355.67|355.47|355.52|355.32|43
1633348500000|2021-10-04 11:55:00|355.57|355.47|355.77|355.57|355.77|355.62|355.57|355.42|10
1633348800000|2021-10-04 12:00:00|355.72|355.62|355.72|355.52|355.77|355.62|355.67|355.52|2
1633349100000|2021-10-04 12:05:00|355.67|355.57|355.82|355.62|355.87|355.72|355.67|355.57|4
1633349400000|2021-10-04 12:10:00|355.87|355.67|355.87|355.67|355.92|355.77|355.82|355.62|10
1633349700000|2021-10-04 12:15:00|355.92|355.72|355.82|355.62|355.92|355.72|355.82|355.62|6
1633350000000|2021-10-04 12:20:00|355.87|355.67|355.77|355.57|355.87|355.67|355.77|355.57|0
1633350300000|2021-10-04 12:25:00|355.82|355.62|355.92|355.72|355.92|355.77|355.77|355.57|3
1633350600000|2021-10-04 12:30:00|355.87|355.67|355.72|355.52|355.92|355.77|355.72|355.52|0
1633350900000|2021-10-04 12:35:00|355.67|355.57|355.87|355.72|355.87|355.72|355.67|355.52|8
1633351200000|2021-10-04 12:40:00|355.92|355.77|356.22|356.02|356.22|356.02|355.92|355.77|49
1633351500000|2021-10-04 12:45:00|356.17|356.07|356.27|356.12|356.32|356.17|356.17|356.02|29
1633351800000|2021-10-04 12:50:00|356.32|356.17|356.42|356.27|356.47|356.27|356.27|356.12|30
1633352100000|2021-10-04 12:55:00|356.37|356.22|356.37|356.22|356.47|356.32|356.37|356.22|21
1633352400000|2021-10-04 13:00:00|356.32|356.17|356.37|356.17|356.42|356.22|356.27|356.12|13
1633352700000|2021-10-04 13:05:00|356.32|356.22|356.27|356.12|356.42|356.27|356.27|356.12|11
1633353000000|2021-10-04 13:10:00|356.22|356.07|356.27|356.07|356.32|356.12|356.12|355.97|8
1633353300000|2021-10-04 13:15:00|356.22|356.02|356.37|356.17|356.42|356.22|356.22|356.02|10
1633353600000|2021-10-04 13:20:00|356.32|356.22|356.37|356.17|356.37|356.22|356.27|356.12|28
1633353900000|2021-10-04 13:25:00|356.32|356.12|356.37|356.22|356.37|356.22|356.22|356.07|55
1633354200000|2021-10-04 13:30:00|356.32|356.17|356.42|356.27|356.67|356.52|356.22|356.07|295
1633354500000|2021-10-04 13:35:00|356.37|356.22|356.47|356.27|356.52|356.37|356.22|356.07|256
1633354800000|2021-10-04 13:40:00|356.42|356.22|356.22|356.02|356.52|356.37|356.17|356.02|196
1633355100000|2021-10-04 13:45:00|356.17|356.07|356.32|356.17|356.52|356.37|356.17|356.07|151
1633355400000|2021-10-04 13:50:00|356.27|356.12|356.52|356.37|356.57|356.37|356.22|356.07|135
1633355700000|2021-10-04 13:55:00|356.47|356.32|356.87|356.67|356.87|356.67|356.47|356.32|174
1633356000000|2021-10-04 14:00:00|356.82|356.62|356.37|356.22|356.92|356.72|356.37|356.22|244
1633356300000|2021-10-04 14:05:00|356.47|356.17|356.62|356.47|356.72|356.52|356.37|356.17|125
1633356600000|2021-10-04 14:10:00|356.57|356.42|356.77|356.57|356.82|356.62|356.57|356.37|113
1633356900000|2021-10-04 14:15:00|356.72|356.52|356.37|356.22|356.77|356.62|356.37|356.22|98
1633357200000|2021-10-04 14:20:00|356.32|356.17|356.12|355.92|356.57|356.42|356.12|355.92|194
1633357500000|2021-10-04 14:25:00|356.07|355.97|355.72|355.57|356.17|355.97|355.72|355.57|77
1633357800000|2021-10-04 14:30:00|355.67|355.52|354.97|354.82|355.67|355.52|354.97|354.82|160
1633358100000|2021-10-04 14:35:00|354.92|354.77|354.87|354.67|355.02|354.82|354.57|354.42|118
1633358400000|2021-10-04 14:40:00|354.82|354.72|355.22|355.02|355.27|355.07|354.82|354.67|92
1633358700000|2021-10-04 14:45:00|355.17|354.97|354.82|354.67|355.22|354.97|354.82|354.67|19
1633359000000|2021-10-04 14:50:00|354.77|354.62|354.52|354.37|354.92|354.72|354.52|354.37|70
1633359300000|2021-10-04 14:55:00|354.57|354.32|354.57|354.42|354.62|354.47|354.37|354.22|108
1633359600000|2021-10-04 15:00:00|354.62|354.37|354.37|354.17|354.62|354.42|354.17|353.97|142
1633359900000|2021-10-04 15:05:00|354.32|354.22|354.72|354.47|354.72|354.57|354.27|354.12|63
1633360200000|2021-10-04 15:10:00|354.67|354.52|354.92|354.77|354.97|354.82|354.67|354.47|40
1633360500000|2021-10-04 15:15:00|354.97|354.72|354.82|354.62|355.02|354.82|354.72|354.52|22
1633360800000|2021-10-04 15:20:00|354.77|354.57|354.37|354.12|354.82|354.67|354.27|354.07|29
1633361100000|2021-10-04 15:25:00|354.32|354.17|354.52|354.32|354.57|354.42|354.22|354.02|58
1633361400000|2021-10-04 15:30:00|354.57|354.27|354.37|354.22|354.67|354.47|354.32|354.17|29
1633361700000|2021-10-04 15:35:00|354.42|354.27|354.02|353.87|354.57|354.37|354.02|353.87|102
1633362000000|2021-10-04 15:40:00|354.07|353.92|354.27|354.07|354.42|354.27|353.97|353.82|84
1633362300000|2021-10-04 15:45:00|354.22|354.02|354.37|354.17|354.52|354.32|354.17|353.97|45
1633362600000|2021-10-04 15:50:00|354.32|354.22|354.57|354.37|354.57|354.37|354.32|354.17|24
1633362900000|2021-10-04 15:55:00|354.52|354.32|354.77|354.52|354.77|354.57|354.42|354.22|22
1633363200000|2021-10-04 16:00:00|354.72|354.57|354.47|354.27|354.77|354.57|354.42|354.27|4
1633363500000|2021-10-04 16:05:00|354.52|354.32|354.67|354.37|354.67|354.37|354.47|354.27|5
1633363800000|2021-10-04 16:10:00|354.62|354.32|354.82|354.57|354.82|354.57|354.57|354.32|2
1633364100000|2021-10-04 16:15:00|354.77|354.52|354.82|354.62|354.87|354.72|354.77|354.52|0
1633364400000|2021-10-04 16:20:00|354.87|354.67|354.52|354.27|354.87|354.67|354.52|354.27|3
1633364700000|2021-10-04 16:25:00|354.47|354.32|354.62|354.42|354.67|354.52|354.42|354.17|13
1633365000000|2021-10-04 16:30:00|354.57|354.37|354.82|354.62|354.82|354.67|354.52|354.32|13
1633365300000|2021-10-04 16:35:00|354.77|354.57|354.62|354.42|354.87|354.67|354.57|354.37|3
1633365600000|2021-10-04 16:40:00|354.57|354.37|354.52|354.27|354.62|354.42|354.42|354.22|1
1633365900000|2021-10-04 16:45:00|354.57|354.32|354.77|354.52|354.77|354.57|354.47|354.22|7
1633366200000|2021-10-04 16:50:00|354.72|354.57|354.87|354.67|354.87|354.67|354.57|354.37|12
1633366500000|2021-10-04 16:55:00|354.82|354.72|354.67|354.47|354.92|354.72|354.67|354.47|19
1633366800000|2021-10-04 17:00:00|354.72|354.52|354.47|354.27|354.72|354.57|354.42|354.22|19
1633367100000|2021-10-04 17:05:00|354.52|354.32|354.82|354.57|354.82|354.62|354.32|354.17|60
1633367400000|2021-10-04 17:10:00|354.77|354.62|355.02|354.82|355.02|354.82|354.77|354.57|17
1633367700000|2021-10-04 17:15:00|354.97|354.77|354.82|354.62|355.02|354.82|354.82|354.62|4
1633368000000|2021-10-04 17:20:00|354.77|354.57|354.87|354.72|354.97|354.77|354.67|354.47|7
1633368300000|2021-10-04 17:25:00|354.92|354.67|354.77|354.57|354.97|354.77|354.77|354.57|10
1633368600000|2021-10-04 17:30:00|354.82|354.62|354.92|354.72|354.97|354.82|354.62|354.47|25
1633368900000|2021-10-04 17:35:00|354.87|354.67|355.02|354.77|355.02|354.82|354.77|354.62|8
1633369200000|2021-10-04 17:40:00|354.97|354.72|354.82|354.62|354.97|354.77|354.67|354.47|9
1633369500000|2021-10-04 17:45:00|354.77|354.67|354.87|354.67|354.92|354.72|354.62|354.47|9
1633369800000|2021-10-04 17:50:00|354.92|354.72|354.77|354.57|354.92|354.77|354.67|354.52|4
1633370100000|2021-10-04 17:55:00|354.72|354.62|354.72|354.52|354.77|354.62|354.62|354.47|5
1633370400000|2021-10-04 18:00:00|354.77|354.57|354.87|354.72|355.07|354.92|354.72|354.52|8
1633370700000|2021-10-04 18:05:00|354.92|354.77|355.07|354.92|355.12|354.97|354.87|354.67|6
1633371000000|2021-10-04 18:10:00|355.12|354.87|354.77|354.57|355.12|354.97|354.67|354.52|7
1633371300000|2021-10-04 18:15:00|354.72|354.52|354.92|354.72|354.97|354.72|354.72|354.52|3
1633371600000|2021-10-04 18:20:00|354.87|354.67|355.02|354.82|355.17|354.97|354.87|354.67|5
1633371900000|2021-10-04 18:25:00|354.97|354.77|354.82|354.62|354.97|354.82|354.82|354.62|9
1633372200000|2021-10-04 18:30:00|354.87|354.67|354.87|354.67|355.02|354.82|354.72|354.52|7
1633372500000|2021-10-04 18:35:00|354.92|354.72|354.92|354.72|354.97|354.77|354.77|354.57|2
1633372800000|2021-10-04 18:40:00|354.87|354.67|355.02|354.82|355.07|354.82|354.82|354.62|4
1633373100000|2021-10-04 18:45:00|355.07|354.87|355.17|354.97|355.17|355.02|354.97|354.77|4
1633373400000|2021-10-04 18:50:00|355.12|354.92|355.07|354.92|355.22|355.02|354.97|354.77|8
1633373700000|2021-10-04 18:55:00|355.02|354.87|354.97|354.77|355.07|354.92|354.92|354.72|11
1633374000000|2021-10-04 19:00:00|354.92|354.82|355.32|355.12|355.32|355.17|354.92|354.77|18
1633374300000|2021-10-04 19:05:00|355.37|355.17|355.17|354.97|355.37|355.22|355.12|354.97|8
1633374600000|2021-10-04 19:10:00|355.12|354.92|355.02|354.82|355.17|354.97|354.92|354.72|15
1633374900000|2021-10-04 19:15:00|355.07|354.87|354.72|354.57|355.17|354.97|354.72|354.52|13
1633375200000|2021-10-04 19:20:00|354.77|354.52|354.67|354.47|354.77|354.57|354.57|354.42|3
1633375500000|2021-10-04 19:25:00|354.72|354.42|354.82|354.57|354.82|354.62|354.62|354.42|6
1633375800000|2021-10-04 19:30:00|354.77|354.52|354.87|354.67|354.92|354.67|354.72|354.52|6
1633376100000|2021-10-04 19:35:00|354.82|354.62|354.62|354.42|354.82|354.62|354.62|354.42|6
1633376400000|2021-10-04 19:40:00|354.67|354.47|354.92|354.67|354.92|354.72|354.62|354.42|6
1633376700000|2021-10-04 19:45:00|354.97|354.72|354.92|354.77|355.07|354.82|354.92|354.67|8
1633377000000|2021-10-04 19:50:00||354.72||354.52||354.72||354.47|5
1633377300000|2021-10-04 19:55:00|354.77|354.82|355.12|354.92|355.37|355.12|354.77|354.72|58
1633377600000|2021-10-04 20:00:00|354.92|354.87|355.12|354.87|355.17|354.92|354.92|354.77|20
1633377900000|2021-10-04 20:05:00|355.17|354.92|355.17|354.92|355.17|354.92|355.17|354.87|2
1633378200000|2021-10-04 20:10:00|355.12|354.87|355.12|354.92|355.12|354.92|355.12|354.87|0
1633378500000|2021-10-04 20:15:00|355.17||355.17||355.17||355.17||1
1633380000000|2021-10-04 20:40:00|355.12|354.82|354.87|354.72|355.12|354.82|354.82|354.52|14
1633380300000|2021-10-04 20:45:00|354.97|354.67|354.97|354.62|355.02|354.77|354.77|354.47|4
1633380600000|2021-10-04 20:50:00|354.92|354.57|354.92|354.57|354.97|354.57|354.92|354.57|0
1633380900000|2021-10-04 20:55:00|354.87|354.52|354.72|354.42|354.87|354.52|354.62|354.42|28
1633381200000|2021-10-04 21:00:00|354.77|354.37|354.92|354.37|354.92|354.42|354.77|354.37|0
1633381800000|2021-10-04 21:10:00|354.82|354.12|354.82|354.22|354.82|354.22|354.82|354.12|3
1633382700000|2021-10-04 21:25:00|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1633383300000|2021-10-04 21:35:00|354.72|354.12|354.72|354.12|354.82|354.22|354.72|354.12|0
1633383600000|2021-10-04 21:40:00|354.82|354.22|354.82|354.22|354.82|354.22|354.72|354.12|0
1633384200000|2021-10-04 21:50:00|354.72|354.12|354.72|354.12|354.72|354.12|354.72|354.12|0
1633384500000|2021-10-04 21:55:00|354.82|354.22|354.82|354.22|354.82|354.22|354.72|354.12|0
1633384800000|2021-10-04 22:00:00|354.92|354.32|354.82|354.22|355.02|354.42|354.82|354.22|0
1633385400000|2021-10-04 22:10:00|354.92|354.32|354.92|354.32|354.92|354.32|354.82|354.22|0
1633385700000|2021-10-04 22:15:00|355.02|354.42|354.92|354.32|355.02|354.42|354.82|354.22|0
1633386000000|2021-10-04 22:20:00|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1633386300000|2021-10-04 22:25:00|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1633386600000|2021-10-04 22:30:00|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1633387200000|2021-10-04 22:40:00|355.12|354.52|355.02|354.42|355.12|354.52|355.02|354.42|0
1633387800000|2021-10-04 22:50:00|354.92|354.32|354.92|354.32|354.92|354.32|354.92|354.32|0
1633388100000|2021-10-04 22:55:00|355.02|354.42|355.02|354.42|355.02|354.42|354.92|354.32|0
1633388400000|2021-10-04 23:00:00|355.12|354.52|355.12|354.52|355.22|354.62|355.02|354.42|0
1633388700000|2021-10-04 23:05:00|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1633389000000|2021-10-04 23:10:00|355.12|354.52|355.12|354.52|355.12|354.52|355.02|354.42|0
1633389300000|2021-10-04 23:15:00|355.02|354.42|354.92|354.32|355.02|354.42|354.82|354.22|0
1633389600000|2021-10-04 23:20:00|354.82|354.22|354.92|354.32|354.92|354.32|354.82|354.22|0
1633389900000|2021-10-04 23:25:00|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1633390200000|2021-10-04 23:30:00|354.72|354.12|354.82|354.22|354.92|354.32|354.62|354.02|0
1633390500000|2021-10-04 23:35:00|354.72|354.12|354.82|354.22|354.92|354.32|354.72|354.12|0
1633390800000|2021-10-04 23:40:00|354.72|354.12|354.82|354.22|354.82|354.22|354.52|353.92|0
1633391100000|2021-10-04 23:45:00|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1633391400000|2021-10-04 23:50:00|354.92|354.32|354.72|354.12|354.92|354.32|354.72|354.12|0
1633391700000|2021-10-04 23:55:00|354.82|354.22|354.72|354.12|354.82|354.22|354.62|354.02|0
1633392000000|2021-10-05 00:00:00|354.82|354.22|354.72|354.12|354.92|354.32|354.52|353.92|0
1633392300000|2021-10-05 00:05:00|354.62|354.02|354.62|354.02|354.72|354.12|354.42|353.82|0
1633392600000|2021-10-05 00:10:00|354.72|354.12|354.62|354.02|354.72|354.12|354.52|353.92|0
1633392900000|2021-10-05 00:15:00|354.52|353.92|354.32|353.72|354.62|354.02|354.22|353.62|0
1633393200000|2021-10-05 00:20:00|354.22|353.62|354.22|353.62|354.22|353.62|354.12|353.52|0
1633393500000|2021-10-05 00:25:00|354.32|353.72|354.32|353.72|354.32|353.72|354.22|353.62|0
1633393800000|2021-10-05 00:30:00|354.17|353.87|353.12|352.92|354.52|354.12|352.92|352.72|950
1633394100000|2021-10-05 00:35:00|353.07|352.87|353.27|353.07|353.37|353.22|352.77|352.62|576
1633394400000|2021-10-05 00:40:00|353.22|353.02|353.22|353.02|353.47|353.27|353.12|352.97|475
1633394700000|2021-10-05 00:45:00|353.17|353.07|352.42|352.22|353.27|353.12|352.32|352.12|339
1633395000000|2021-10-05 00:50:00|352.37|352.17|352.67|352.52|352.87|352.67|352.37|352.17|237
1633395300000|2021-10-05 00:55:00|352.72|352.62|352.17|352.02|352.77|352.62|352.17|352.02|296
1633395600000|2021-10-05 01:00:00|352.12|351.97|351.92|351.72|353.12|352.87|351.92|351.72|1340
1633395900000|2021-10-05 01:05:00|351.87|351.67|351.27|351.07|351.92|351.77|351.17|351.02|806
1633396200000|2021-10-05 01:10:00|351.22|351.12|351.57|351.42|352.12|351.97|351.22|351.02|734
1633396500000|2021-10-05 01:15:00|351.52|351.37|350.77|350.62|351.52|351.37|350.47|350.32|1185
1633396800000|2021-10-05 01:20:00|350.72|350.57|350.72|350.57|350.87|350.67|350.17|350.02|879
1633397100000|2021-10-05 01:25:00|350.67|350.52|350.77|350.62|350.92|350.72|350.52|350.37|403
1633397400000|2021-10-05 01:30:00|350.72|350.57|350.17|350.02|350.87|350.72|349.92|349.72|834
1633397700000|2021-10-05 01:35:00|350.12|349.97|350.87|350.67|351.17|350.97|349.97|349.82|536
1633398000000|2021-10-05 01:40:00|350.82|350.77|350.67|350.52|351.42|351.27|350.62|350.47|510
1633398300000|2021-10-05 01:45:00|350.62|350.47|351.17|351.02|351.32|351.17|350.62|350.47|277
1633398600000|2021-10-05 01:50:00|351.12|350.92|351.27|351.12|351.27|351.12|350.87|350.72|276
1633398900000|2021-10-05 01:55:00|351.32|351.17|350.72|350.57|351.57|351.37|350.62|350.47|365
1633399200000|2021-10-05 02:00:00|350.77|350.52|350.97|350.82|350.97|350.82|350.37|350.17|435
1633399500000|2021-10-05 02:05:00|351.02|350.77|350.82|350.67|351.42|351.22|350.82|350.67|390
1633399800000|2021-10-05 02:10:00|350.77|350.62|350.87|350.67|350.97|350.77|350.62|350.47|315
1633400100000|2021-10-05 02:15:00|350.82|350.72|350.37|350.17|350.87|350.72|350.32|350.17|357
1633400400000|2021-10-05 02:20:00|350.32|350.12|350.12|349.92|350.37|350.22|349.82|349.62|624
1633400700000|2021-10-05 02:25:00|350.07|349.87|350.92|350.77|350.97|350.77|350.02|349.87|449
1633401000000|2021-10-05 02:30:00|350.87|350.72|351.12|350.97|351.42|351.22|350.82|350.67|425
1633401300000|2021-10-05 02:35:00|351.17|350.92|351.64|351.49|351.84|351.69|351.17|350.92|333
1633401600000|2021-10-05 02:40:00|351.69|351.54|351.29|351.14|351.69|351.54|351.04|350.89|395
1633401900000|2021-10-05 02:45:00|351.24|351.09|351.44|351.24|351.54|351.39|351.24|351.04|363
1633402200000|2021-10-05 02:50:00|351.39|351.19|351.14|350.99|351.54|351.39|351.14|350.99|235
1633402500000|2021-10-05 02:55:00|351.19|350.94|351.44|351.29|351.44|351.29|350.99|350.84|261
1633402800000|2021-10-05 03:00:00|351.39|351.24|351.59|351.44|351.94|351.79|351.39|351.24|420
1633403100000|2021-10-05 03:05:00|351.54|351.39|351.74|351.54|351.89|351.74|351.49|351.34|330
1633403400000|2021-10-05 03:10:00|351.69|351.49|351.64|351.49|351.89|351.74|351.44|351.29|292
1633403700000|2021-10-05 03:15:00|351.59|351.44|351.34|351.19|351.64|351.44|351.34|351.14|241
1633404000000|2021-10-05 03:20:00|351.39|351.14|351.59|351.44|351.59|351.44|351.14|350.99|234
1633404300000|2021-10-05 03:25:00|351.54|351.39|351.94|351.74|351.99|351.84|351.49|351.34|243
1633404600000|2021-10-05 03:30:00|351.89|351.69|351.64|351.49|351.89|351.69|351.59|351.39|215
1633404900000|2021-10-05 03:35:00|351.59|351.44|352.39|352.24|352.39|352.24|351.59|351.44|386
1633405200000|2021-10-05 03:40:00|352.34|352.19|352.24|352.04|352.39|352.19|352.04|351.89|260
1633405500000|2021-10-05 03:45:00|352.19|351.99|352.14|351.99|352.19|352.04|351.89|351.74|158
1633405800000|2021-10-05 03:50:00|352.19|352.04|352.29|352.14|352.44|352.29|352.14|351.99|262
1633406100000|2021-10-05 03:55:00|352.24|352.09|352.34|352.14|352.34|352.19|352.14|351.99|141
1633406400000|2021-10-05 04:00:00|352.29|352.09|352.09|351.94|352.39|352.24|352.04|351.89|215
1633406700000|2021-10-05 04:05:00|352.14|351.99|352.19|352.04|352.39|352.24|352.09|351.94|143
1633407000000|2021-10-05 04:10:00|352.14|351.99|352.19|352.04|352.34|352.19|352.14|351.99|108
1633407300000|2021-10-05 04:15:00|352.24|352.09|352.19|352.04|352.24|352.09|352.04|351.89|106
1633407600000|2021-10-05 04:20:00|352.24|352.09|352.04|351.89|352.29|352.14|351.99|351.84|190
1633407900000|2021-10-05 04:25:00|352.09|351.94|351.89|351.74|352.09|351.94|351.74|351.59|243
1633408200000|2021-10-05 04:30:00|351.84|351.69|351.59|351.44|351.94|351.79|351.54|351.39|202
1633408500000|2021-10-05 04:35:00|351.54|351.39|351.64|351.49|351.79|351.64|351.54|351.39|216
1633408800000|2021-10-05 04:40:00|351.69|351.54|351.49|351.34|351.79|351.64|351.49|351.29|108
1633409100000|2021-10-05 04:45:00|351.54|351.39|351.34|351.14|351.64|351.44|351.29|351.09|262
1633409400000|2021-10-05 04:50:00|351.29|351.19|351.79|351.59|351.79|351.64|351.29|351.14|200
1633409700000|2021-10-05 04:55:00|351.74|351.64|351.69|351.54|351.79|351.64|351.69|351.49|92
1633410000000|2021-10-05 05:00:00|351.64|351.44|351.34|351.14|351.69|351.54|351.24|351.04|359
1633410300000|2021-10-05 05:05:00|351.29|351.09|351.44|351.29|351.59|351.44|351.24|351.09|182
1633410600000|2021-10-05 05:10:00|351.49|351.24|351.54|351.39|351.59|351.39|351.14|350.99|186
1633410900000|2021-10-05 05:15:00|351.59|351.44|351.89|351.74|351.99|351.84|351.59|351.44|142
1633411200000|2021-10-05 05:20:00|351.94|351.79|351.94|351.74|352.09|351.94|351.79|351.59|126
1633411500000|2021-10-05 05:25:00|351.89|351.79|351.94|351.79|352.19|352.04|351.84|351.64|103
1633411800000|2021-10-05 05:30:00|351.89|351.74|351.59|351.44|351.94|351.74|351.54|351.39|78
1633412100000|2021-10-05 05:35:00|351.64|351.39|351.69|351.54|351.79|351.64|351.59|351.39|107
1633412400000|2021-10-05 05:40:00|351.64|351.49|351.49|351.34|351.64|351.49|351.34|351.19|96
1633412700000|2021-10-05 05:45:00|351.54|351.29|351.54|351.39|351.59|351.44|351.39|351.19|98
1633413000000|2021-10-05 05:50:00|351.49|351.34|351.74|351.59|351.79|351.64|351.49|351.34|123
1633413300000|2021-10-05 05:55:00|351.79|351.64|351.79|351.64|351.84|351.69|351.69|351.54|95
1633413600000|2021-10-05 06:00:00|351.74|351.59|352.14|351.99|352.29|352.14|351.74|351.59|160
1633413900000|2021-10-05 06:05:00|352.09|351.94|351.89|351.74|352.14|351.99|351.84|351.69|101
1633414200000|2021-10-05 06:10:00|351.84|351.69|351.99|351.84|352.09|351.94|351.84|351.69|174
1633414500000|2021-10-05 06:15:00|352.04|351.89|351.94|351.79|352.04|351.89|351.84|351.64|159
1633414800000|2021-10-05 06:20:00|351.99|351.84|352.19|352.04|352.24|352.09|351.99|351.84|141
1633415100000|2021-10-05 06:25:00|352.24|352.09|352.04|351.89|352.24|352.09|351.99|351.84|162
1633415400000|2021-10-05 06:30:00|351.99|351.84|352.24|352.09|352.29|352.14|351.99|351.79|181
1633415700000|2021-10-05 06:35:00|352.19|352.04|352.09|351.94|352.24|352.09|352.04|351.89|65
1633416000000|2021-10-05 06:40:00|352.14|351.99|352.09|351.94|352.14|351.99|352.04|351.89|103
1633416300000|2021-10-05 06:45:00|352.14|351.99|352.09|351.94|352.19|352.04|352.09|351.94|97
1633416600000|2021-10-05 06:50:00|352.04|351.89|352.09|351.94|352.19|352.04|352.04|351.89|122
1633416900000|2021-10-05 06:55:00|352.14|351.99|351.84|351.69|352.14|351.99|351.79|351.64|123
1633417200000|2021-10-05 07:00:00|351.79|351.64|351.69|351.54|351.84|351.64|351.39|351.24|215
1633417500000|2021-10-05 07:05:00|351.64|351.49|352.09|351.89|352.09|351.94|351.59|351.39|189
1633417800000|2021-10-05 07:10:00|352.14|351.94|352.09|351.94|352.29|352.14|352.09|351.89|242
1633418100000|2021-10-05 07:15:00|352.14|351.99|351.89|351.74|352.24|352.09|351.89|351.74|302
1633418400000|2021-10-05 07:20:00|351.84|351.69|352.14|351.99|352.19|352.04|351.84|351.69|221
1633418700000|2021-10-05 07:25:00|352.19|352.04|352.04|351.89|352.19|352.04|351.99|351.79|219
1633419000000|2021-10-05 07:30:00|352.09|351.84|352.14|351.99|352.14|351.99|351.89|351.74|258
1633419300000|2021-10-05 07:35:00|352.09|351.94|352.04|351.84|352.19|352.04|351.99|351.79|167
1633419600000|2021-10-05 07:40:00|351.99|351.89|351.99|351.84|352.19|352.04|351.94|351.74|141
1633419900000|2021-10-05 07:45:00|352.04|351.79|352.14|351.99|352.14|351.99|351.84|351.69|202
1633420200000|2021-10-05 07:50:00|352.09|351.94|352.19|352.04|352.24|352.09|351.89|351.74|299
1633420500000|2021-10-05 07:55:00|352.24|352.09|352.09|351.94|352.39|352.24|352.04|351.89|273
1633420800000|2021-10-05 08:00:00|352.04|351.89|352.24|352.09|352.24|352.09|351.99|351.84|206
1633421100000|2021-10-05 08:05:00|352.29|352.04|351.94|351.74|352.29|352.14|351.84|351.69|444
1633421400000|2021-10-05 08:10:00|351.89|351.69|352.04|351.89|352.04|351.89|351.74|351.59|381
1633421700000|2021-10-05 08:15:00|351.99|351.84|352.14|351.99|352.29|352.09|351.94|351.79|261
1633422000000|2021-10-05 08:20:00|352.19|352.04|351.89|351.74|352.19|352.04|351.89|351.69|240
1633422300000|2021-10-05 08:25:00|351.94|351.69|352.14|351.99|352.19|351.99|351.79|351.59|328
1633422600000|2021-10-05 08:30:00|352.09|351.94|352.09|351.94|352.24|352.09|352.09|351.89|272
1633422900000|2021-10-05 08:35:00|352.14|351.99|351.99|351.84|352.19|352.04|351.89|351.74|293
1633423200000|2021-10-05 08:40:00|352.04|351.79|352.04|351.89|352.19|351.99|351.94|351.79|286
1633423500000|2021-10-05 08:45:00|352.09|351.94|351.94|351.79|352.14|351.99|351.94|351.79|290
1633423800000|2021-10-05 08:50:00|351.99|351.84|352.04|351.89|352.14|351.99|351.94|351.79|335
1633424100000|2021-10-05 08:55:00|351.99|351.84|351.94|351.74|352.14|351.99|351.89|351.74|490
1633424400000|2021-10-05 09:00:00|351.99|351.79|351.94|351.79|352.19|352.04|351.94|351.74|759
1633424700000|2021-10-05 09:05:00|351.99|351.84|352.34|352.14|352.44|352.29|351.99|351.84|246
1633425000000|2021-10-05 09:10:00|352.39|352.19|352.64|352.44|352.69|352.54|352.39|352.14|182
1633425300000|2021-10-05 09:15:00|352.69|352.49|352.69|352.44|352.74|352.54|352.64|352.39|101
1633425600000|2021-10-05 09:20:00|352.94|352.34|352.84|352.24|353.04|352.44|352.84|352.24|0
1633425900000|2021-10-05 09:25:00|352.64|352.04|352.84|352.24|352.84|352.24|352.64|352.04|5
1633426200000|2021-10-05 09:30:00|352.74|352.14|352.74|352.14|352.74|352.14|352.64|352.04|0
1633426500000|2021-10-05 09:35:00|352.64|352.04|352.84|352.24|352.84|352.24|352.64|352.04|0
1633426800000|2021-10-05 09:40:00|352.94|352.34|352.84|352.24|353.04|352.44|352.84|352.24|0
1633427100000|2021-10-05 09:45:00|352.94|352.34|352.84|352.24|352.94|352.34|352.84|352.24|0
1633427400000|2021-10-05 09:50:00|352.54|352.29|352.19|351.99|352.54|352.29|352.14|351.99|63
1633427700000|2021-10-05 09:55:00|352.14|352.04|352.44|352.24|352.49|352.29|352.14|351.99|25
1633428000000|2021-10-05 10:00:00|352.49|352.29|352.34|352.14|352.49|352.29|352.29|352.09|12
1633428300000|2021-10-05 10:05:00|352.29|352.09|352.14|351.99|352.34|352.09|352.09|351.94|21
1633428600000|2021-10-05 10:10:00|352.19|352.04|352.44|352.24|352.44|352.24|352.19|352.04|15
1633428900000|2021-10-05 10:15:00|352.39|352.19|352.39|352.24|352.44|352.24|352.34|352.14|16
1633429200000|2021-10-05 10:20:00|352.44|352.29|352.49|352.34|352.54|352.39|352.39|352.24|13
1633429500000|2021-10-05 10:25:00|352.54|352.39|352.44|352.29|352.69|352.49|352.44|352.29|25
1633429800000|2021-10-05 10:30:00|352.39|352.24|352.29|352.14|352.39|352.24|352.24|352.09|28
1633430100000|2021-10-05 10:35:00|352.34|352.19|352.49|352.34|352.49|352.34|352.34|352.19|4
1633430400000|2021-10-05 10:40:00|352.44|352.29|352.49|352.34|352.54|352.39|352.44|352.24|21
1633430700000|2021-10-05 10:45:00|352.44|352.29|352.29|352.14|352.44|352.34|352.29|352.14|41
1633431000000|2021-10-05 10:50:00|352.34|352.19|352.24|352.09|352.34|352.19|352.24|352.04|13
1633431300000|2021-10-05 10:55:00|352.19|352.04|352.29|352.14|352.34|352.14|352.19|352.04|19
1633431600000|2021-10-05 11:00:00|352.24|352.09|352.29|352.14|352.39|352.24|352.24|352.09|51
1633431900000|2021-10-05 11:05:00|352.24|352.09|352.29|352.14|352.34|352.19|352.24|352.09|24
1633432200000|2021-10-05 11:10:00|352.34|352.19|352.39|352.24|352.39|352.24|352.34|352.19|9
1633432500000|2021-10-05 11:15:00|352.44|352.29|352.54|352.39|352.54|352.39|352.44|352.29|13
1633432800000|2021-10-05 11:20:00|352.59|352.44|352.39|352.24|352.59|352.44|352.39|352.19|18
1633433100000|2021-10-05 11:25:00|352.44|352.29|352.69|352.54|352.69|352.54|352.44|352.29|23
1633433400000|2021-10-05 11:30:00|352.64|352.49|352.69|352.54|352.69|352.54|352.59|352.44|25
1633433700000|2021-10-05 11:35:00|352.74|352.59|352.79|352.59|352.89|352.69|352.74|352.54|37
1633434000000|2021-10-05 11:40:00|352.74|352.64|352.49|352.29|352.79|352.64|352.49|352.29|9
1633434300000|2021-10-05 11:45:00|352.39|352.34|352.39|352.24|352.44|352.34|352.34|352.19|78
1633434600000|2021-10-05 11:50:00|352.34|352.19|352.34|352.19|352.39|352.24|352.19|352.04|98
1633434900000|2021-10-05 11:55:00|352.39|352.24|352.54|352.39|352.64|352.49|352.29|352.14|30
1633435200000|2021-10-05 12:00:00|352.49|352.34|352.49|352.34|352.64|352.44|352.49|352.34|12
1633435500000|2021-10-05 12:05:00|352.44|352.29|352.49|352.34|352.54|352.34|352.39|352.24|16
1633435800000|2021-10-05 12:10:00|352.54|352.39|352.59|352.44|352.69|352.49|352.49|352.34|8
1633436100000|2021-10-05 12:15:00|352.54|352.39|352.54|352.39|352.54|352.44|352.39|352.24|45
1633436400000|2021-10-05 12:20:00|352.49|352.34|352.49|352.34|352.54|352.34|352.34|352.19|28
1633436700000|2021-10-05 12:25:00|352.54|352.39|352.39|352.19|352.54|352.39|352.39|352.19|9
1633437000000|2021-10-05 12:30:00|352.34|352.24|352.39|352.24|352.49|352.29|352.34|352.14|5
1633437300000|2021-10-05 12:35:00|352.44|352.29|352.44|352.24|352.44|352.29|352.34|352.14|16
1633437600000|2021-10-05 12:40:00|352.39|352.29|352.49|352.29|352.54|352.39|352.34|352.14|5
1633437900000|2021-10-05 12:45:00|352.54|352.24|352.39|352.24|352.54|352.29|352.39|352.19|12
1633438200000|2021-10-05 12:50:00|352.34|352.19|352.54|352.39|352.59|352.39|352.34|352.14|6
1633438500000|2021-10-05 12:55:00|352.59|352.44|352.54|352.39|352.69|352.49|352.54|352.34|18
1633438800000|2021-10-05 13:00:00|352.59|352.34|352.29|352.14|352.59|352.39|352.24|352.09|33
1633439100000|2021-10-05 13:05:00|352.34|352.09|352.04|351.89|352.34|352.14|352.04|351.89|37
1633439400000|2021-10-05 13:10:00|352.09|351.84|352.04|351.89|352.14|351.99|351.99|351.84|17
1633439700000|2021-10-05 13:15:00|352.09|351.94|352.24|352.04|352.24|352.09|352.04|351.84|18
1633440000000|2021-10-05 13:20:00|352.29|352.09|352.04|351.89|352.29|352.14|351.99|351.79|16
1633440300000|2021-10-05 13:25:00|352.09|351.94|352.24|352.09|352.34|352.14|352.09|351.94|18
1633440600000|2021-10-05 13:30:00|352.34|352.14|352.24|352.04|352.49|352.29|352.14|351.94|89
1633440900000|2021-10-05 13:35:00|352.29|352.09|352.09|351.89|352.59|352.39|351.89|351.69|60
1633441200000|2021-10-05 13:40:00|352.14|351.94|352.24|351.89|352.34|352.14|351.94|351.79|39
1633441500000|2021-10-05 13:45:00|352.14|351.94|352.39|352.09|352.59|352.39|352.14|351.94|40
1633441800000|2021-10-05 13:50:00|352.44|352.24|352.89|352.69|352.89|352.74|352.44|352.24|49
1633442100000|2021-10-05 13:55:00|352.84|352.79|352.79|352.59|352.99|352.84|352.69|352.49|46
1633442400000|2021-10-05 14:00:00|352.84|352.64|353.09|352.89|353.29|353.09|352.79|352.54|54
1633442700000|2021-10-05 14:05:00|353.14|352.94|353.44|353.29|353.44|353.29|353.14|352.89|36
1633443000000|2021-10-05 14:10:00|353.39|353.24|353.49|353.34|353.49|353.34|353.39|353.24|48
1633443300000|2021-10-05 14:15:00|353.44|353.29|353.19|352.99|353.49|353.34|353.19|352.99|41
1633443600000|2021-10-05 14:20:00|353.24|353.04|353.39|353.24|353.49|353.29|353.14|352.99|34
1633443900000|2021-10-05 14:25:00|353.34|353.19|353.54|353.34|353.54|353.39|353.34|353.19|16
1633444200000|2021-10-05 14:30:00|353.59|353.39|353.64|353.44|353.74|353.59|353.59|353.39|39
1633444500000|2021-10-05 14:35:00|353.69|353.49|353.59|353.44|353.74|353.54|353.54|353.34|39
1633444800000|2021-10-05 14:40:00|353.64|353.49|353.84|353.69|353.84|353.69|353.64|353.49|37
1633445100000|2021-10-05 14:45:00|353.89|353.74|353.99|353.79|353.99|353.84|353.84|353.64|22
1633445400000|2021-10-05 14:50:00|354.04|353.84|354.04|353.89|354.04|353.89|353.94|353.79|28
1633445700000|2021-10-05 14:55:00|353.99|353.84|354.04|353.89|354.04|353.89|353.94|353.79|20
1633446000000|2021-10-05 15:00:00|353.99|353.84|354.09|353.94|354.14|353.99|353.99|353.79|57
1633446300000|2021-10-05 15:05:00|354.14|353.99|354.09|353.89|354.19|354.04|353.99|353.84|41
1633446600000|2021-10-05 15:10:00|354.04|353.94|354.04|353.89|354.09|353.94|353.99|353.84|8
1633446900000|2021-10-05 15:15:00|354.09|353.94|354.04|353.89|354.14|353.99|354.04|353.89|16
1633447200000|2021-10-05 15:20:00|354.09|353.94|353.99|353.84|354.09|353.94|353.94|353.79|44
1633447500000|2021-10-05 15:25:00|353.94|353.79|353.94|353.79|354.09|353.89|353.94|353.74|38
1633447800000|2021-10-05 15:30:00|353.89|353.74|353.94|353.79|353.99|353.84|353.84|353.69|57
1633448100000|2021-10-05 15:35:00|353.99|353.84|353.94|353.79|354.09|353.94|353.89|353.74|27
1633448400000|2021-10-05 15:40:00|353.99|353.74|353.84|353.69|353.99|353.79|353.84|353.69|15
1633448700000|2021-10-05 15:45:00|353.89|353.74|353.59|353.39|353.89|353.74|353.59|353.39|18
1633449000000|2021-10-05 15:50:00|353.69|353.44|353.89|353.69|353.94|353.74|353.64|353.39|37
1633449300000|2021-10-05 15:55:00|353.94|353.74|353.94|353.79|353.99|353.84|353.84|353.69|29
1633449600000|2021-10-05 16:00:00|353.89|353.74|353.94|353.74|353.94|353.79|353.74|353.59|12
1633449900000|2021-10-05 16:05:00|353.89|353.79|353.99|353.84|353.99|353.84|353.89|353.74|6
1633450200000|2021-10-05 16:10:00|354.04|353.89|353.99|353.79|354.04|353.89|353.94|353.74|7
1633450500000|2021-10-05 16:15:00|353.94|353.84|353.89|353.74|353.99|353.84|353.84|353.69|8
1633450800000|2021-10-05 16:20:00|353.84|353.69|353.74|353.54|353.84|353.74|353.69|353.54|17
1633451100000|2021-10-05 16:25:00|353.69|353.59|353.84|353.69|353.89|353.74|353.69|353.54|5
1633451400000|2021-10-05 16:30:00|353.89|353.74|353.84|353.64|353.89|353.74|353.74|353.59|9
1633451700000|2021-10-05 16:35:00|353.79|353.69|353.79|353.59|353.84|353.69|353.74|353.54|6
1633452000000|2021-10-05 16:40:00|353.74|353.64|353.74|353.54|353.79|353.64|353.69|353.54|0
1633452300000|2021-10-05 16:45:00|353.79|353.59|353.94|353.79|353.94|353.79|353.74|353.54|5
1633452600000|2021-10-05 16:50:00|353.89|353.74|353.89|353.74|353.94|353.79|353.84|353.69|3
1633452900000|2021-10-05 16:55:00|353.94|353.79|353.94|353.69|353.94|353.79|353.89|353.69|4
1633453200000|2021-10-05 17:00:00|353.89|353.74|353.89|353.69|353.99|353.79|353.79|353.64|24
1633453500000|2021-10-05 17:05:00|353.94|353.74|353.99|353.79|354.04|353.89|353.89|353.69|26
1633453800000|2021-10-05 17:10:00|354.04|353.84|353.89|353.74|354.04|353.89|353.89|353.69|16
1633454100000|2021-10-05 17:15:00|353.94|353.79|353.94|353.79|354.04|353.84|353.89|353.69|9
1633454400000|2021-10-05 17:20:00|353.99|353.74|353.99|353.79|354.04|353.84|353.94|353.74|0
1633454700000|2021-10-05 17:25:00|354.04|353.84|353.94|353.74|354.04|353.89|353.89|353.74|19
1633455000000|2021-10-05 17:30:00|353.99|353.79|353.94|353.74|354.04|353.84|353.84|353.69|10
1633455300000|2021-10-05 17:35:00|353.89|353.69|353.99|353.79|353.99|353.84|353.84|353.69|6
1633455600000|2021-10-05 17:40:00|353.94|353.84|354.04|353.89|354.09|353.89|353.94|353.79|13
1633455900000|2021-10-05 17:45:00|354.09|353.84|353.99|353.84|354.09|353.89|353.94|353.79|1
1633456200000|2021-10-05 17:50:00|354.04|353.89|353.94|353.79|354.09|353.89|353.94|353.79|7
1633456500000|2021-10-05 17:55:00|353.99|353.84|354.09|353.94|354.09|353.94|353.94|353.79|2
1633456800000|2021-10-05 18:00:00|354.04|353.89|354.09|353.94|354.14|353.99|354.04|353.84|14
1633457100000|2021-10-05 18:05:00|354.14|353.89|354.04|353.84|354.14|353.89|354.04|353.84|7
1633457400000|2021-10-05 18:10:00|353.99|353.89|353.99|353.84|354.09|353.94|353.94|353.79|19
1633457700000|2021-10-05 18:15:00|354.04|353.89|353.99|353.79|354.09|353.89|353.94|353.79|7
1633458000000|2021-10-05 18:20:00|353.94|353.84|353.99|353.84|354.04|353.84|353.94|353.74|3
1633458300000|2021-10-05 18:25:00|354.04|353.89|354.09|353.89|354.09|353.89|353.99|353.84|0
1633458600000|2021-10-05 18:30:00|354.14|353.94|354.14|353.99|354.14|353.99|354.09|353.89|4
1633458900000|2021-10-05 18:35:00|354.09|353.94|354.09|353.94|354.14|353.99|354.04|353.84|2
1633459200000|2021-10-05 18:40:00|354.04|353.89|354.14|353.94|354.14|353.99|354.04|353.89|4
1633459500000|2021-10-05 18:45:00|354.09|353.99|354.14|353.99|354.19|354.04|354.04|353.89|4
1633459800000|2021-10-05 18:50:00|354.09|353.94|354.14|353.99|354.19|354.04|354.09|353.94|5
1633460100000|2021-10-05 18:55:00|354.19|354.04|354.09|353.89|354.19|354.04|354.04|353.89|14
1633460400000|2021-10-05 19:00:00|354.04|353.94|353.84|353.69|354.04|353.94|353.79|353.64|57
1633460700000|2021-10-05 19:05:00|353.89|353.64|353.84|353.69|353.89|353.74|353.79|353.64|83
1633461000000|2021-10-05 19:10:00|353.89|353.64|353.84|353.69|353.89|353.74|353.79|353.64|20
1633461300000|2021-10-05 19:15:00|353.89|353.64|353.84|353.64|353.89|353.74|353.79|353.64|8
1633461600000|2021-10-05 19:20:00|353.79|353.59|353.69|353.54|353.84|353.64|353.69|353.54|6
1633461900000|2021-10-05 19:25:00|353.74|353.59|353.79|353.59|353.79|353.64|353.69|353.54|9
1633462200000|2021-10-05 19:30:00|353.74|353.64|353.79|353.64|353.84|353.69|353.69|353.54|8
1633462500000|2021-10-05 19:35:00|353.74|353.59|353.74|353.59|353.84|353.69|353.74|353.54|2
1633462800000|2021-10-05 19:40:00|353.69|353.54|353.84|353.64|353.89|353.74|353.69|353.54|7
1633463100000|2021-10-05 19:45:00|353.79|353.59|353.64|353.44|353.79|353.59|353.59|353.44|9
1633463400000|2021-10-05 19:50:00|353.69|353.49|353.44|353.24|353.69|353.49|353.39|353.24|20
1633463700000|2021-10-05 19:55:00|353.49|353.29|353.19|353.04|353.54|353.39|353.19|353.04|52
1633464000000|2021-10-05 20:00:00|353.24|353.09|353.29|353.09|353.29|353.14|353.19|353.04|4
1633464300000|2021-10-05 20:05:00|353.34|353.14|353.29|353.09|353.34|353.14|353.24|353.09|1
1633464600000|2021-10-05 20:10:00|353.24|353.14|353.29|353.09|353.29|353.14|353.24|353.09|0
1633464900000|2021-10-05 20:15:00|353.24|353.14|353.29|353.04|353.29|353.14|353.24|353.04|0
1633465200000|2021-10-05 20:20:00||353.09||353.09||353.09||353.04|0
1633465500000|2021-10-05 20:25:00|353.24|353.04|353.29|353.09|353.29|353.09|353.24|353.04|0
1633465800000|2021-10-05 20:30:00||353.04||353.04||353.09||353.04|0
1633466100000|2021-10-05 20:35:00|353.24|353.09|353.24|353.04|353.29|353.09|353.24|353.04|0
1633466400000|2021-10-05 20:40:00|353.19|353.09|353.19|352.99|353.24|353.09|353.19|352.99|12
1633466700000|2021-10-05 20:45:00|353.14|353.04|353.14|352.99|353.19|353.04|353.14|352.94|7
1633467000000|2021-10-05 20:50:00|353.19|352.94|353.19|352.99|353.19|353.04|353.14|352.94|0
1633467300000|2021-10-05 20:55:00|353.24|353.04|353.29|353.04|353.34|353.04|353.19|352.94|16
1633467600000|2021-10-05 21:00:00|353.34|352.99|353.39|352.99|353.39|352.99|353.34|352.94|0
1633467900000|2021-10-05 21:05:00|353.34|352.94|353.39|352.99|353.39|352.99|353.34|352.94|0
1633468200000|2021-10-05 21:10:00|353.34|352.94|353.44|352.84|353.44|352.94|353.34|352.84|13
1633468500000|2021-10-05 21:15:00|||||||||1
1633470300000|2021-10-05 21:45:00|353.74|353.14|353.74|353.14|353.74|353.14|353.74|353.14|0
1633471200000|2021-10-05 22:00:00|353.64|353.04|353.84|353.24|353.94|353.34|353.64|353.04|0
1633471500000|2021-10-05 22:05:00|353.94|353.34|353.94|353.34|353.94|353.34|353.84|353.24|0
1633471800000|2021-10-05 22:10:00|353.84|353.24|353.94|353.34|353.94|353.34|353.84|353.24|0
1633472100000|2021-10-05 22:15:00|353.84|353.24|353.94|353.34|353.94|353.34|353.84|353.24|0
1633472400000|2021-10-05 22:20:00|353.84|353.24|353.94|353.34|353.94|353.34|353.84|353.24|0
1633472700000|2021-10-05 22:25:00|353.84|353.24|353.84|353.24|353.84|353.24|353.84|353.24|0
1633473000000|2021-10-05 22:30:00|353.74|353.14|353.84|353.24|353.84|353.24|353.74|353.14|0
1633473600000|2021-10-05 22:40:00|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1633473900000|2021-10-05 22:45:00|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1633474200000|2021-10-05 22:50:00|353.94|353.34|353.84|353.24|353.94|353.34|353.74|353.14|0
1633474500000|2021-10-05 22:55:00|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1633474800000|2021-10-05 23:00:00|353.94|353.34|353.84|353.24|353.94|353.34|353.84|353.24|0
1633475100000|2021-10-05 23:05:00|353.74|353.14|353.74|353.14|353.74|353.14|353.64|353.04|0
1633475400000|2021-10-05 23:10:00|353.64|353.04|353.54|352.94|353.74|353.14|353.54|352.94|0
1633475700000|2021-10-05 23:15:00|353.44|352.84|353.44|352.84|353.44|352.84|353.34|352.74|0
1633476000000|2021-10-05 23:20:00|353.34|352.74|353.34|352.74|353.34|352.74|353.34|352.74|0
1633476300000|2021-10-05 23:25:00|353.24|352.64|353.34|352.74|353.34|352.74|353.24|352.64|0
1633476600000|2021-10-05 23:30:00|353.24|352.64|353.44|352.84|353.44|352.84|353.24|352.64|0
1633476900000|2021-10-05 23:35:00|353.34|352.74|353.44|352.84|353.44|352.84|353.34|352.74|0
1633477200000|2021-10-05 23:40:00|353.34|352.74|353.34|352.74|353.34|352.74|353.34|352.74|0
1633477500000|2021-10-05 23:45:00|353.24|352.64|353.14|352.54|353.34|352.74|353.14|352.54|0
1633477800000|2021-10-05 23:50:00|353.24|352.64|353.24|352.64|353.24|352.64|353.14|352.54|0
1633478100000|2021-10-05 23:55:00|353.34|352.74|353.24|352.64|353.34|352.74|353.24|352.64|0
1633478400000|2021-10-06 00:00:00|353.14|352.54|353.24|352.64|353.34|352.74|353.14|352.54|0
1633478700000|2021-10-06 00:05:00|353.34|352.74|353.34|352.74|353.44|352.84|353.24|352.64|0
1633479000000|2021-10-06 00:10:00|353.24|352.64|353.34|352.74|353.34|352.74|353.24|352.64|0
1633479300000|2021-10-06 00:15:00|353.24|352.64|353.44|352.84|353.44|352.84|353.24|352.64|0
1633479600000|2021-10-06 00:20:00|353.54|352.94|353.74|353.14|353.74|353.14|353.54|352.94|0
1633479900000|2021-10-06 00:25:00|353.64|353.04|353.74|353.14|353.74|353.14|353.64|353.04|0
1633480200000|2021-10-06 00:30:00|353.79|353.39|353.94|353.74|354.39|354.19|353.19|353.04|731
1633480500000|2021-10-06 00:35:00|353.99|353.79|354.49|354.34|354.64|354.44|353.79|353.59|419
1633480800000|2021-10-06 00:40:00|354.54|354.39|355.09|354.89|355.24|355.09|354.44|354.24|523
1633481100000|2021-10-06 00:45:00|355.04|354.94|355.19|354.99|355.49|355.34|355.04|354.89|371
1633481400000|2021-10-06 00:50:00|355.14|354.94|355.09|354.94|355.39|355.24|354.84|354.69|367
1633481700000|2021-10-06 00:55:00|355.14|354.99|355.49|355.29|355.49|355.29|354.89|354.74|251
1633482000000|2021-10-06 01:00:00|355.64|355.34|355.24|354.99|356.24|356.09|354.84|354.64|1306
1633482300000|2021-10-06 01:05:00|355.19|355.04|354.69|354.49|355.19|355.04|354.49|354.34|412
1633482600000|2021-10-06 01:10:00|354.64|354.44|353.69|353.49|354.74|354.49|353.39|353.19|512
1633482900000|2021-10-06 01:15:00|353.74|353.54|354.19|354.04|354.24|354.04|353.54|353.39|407
1633483200000|2021-10-06 01:20:00|354.24|354.09|354.74|354.59|354.79|354.59|354.14|353.94|388
1633483500000|2021-10-06 01:25:00|354.79|354.64|354.64|354.49|354.99|354.84|354.64|354.44|277
1633483800000|2021-10-06 01:30:00|354.59|354.44|354.59|354.44|354.89|354.69|354.44|354.29|348
1633484100000|2021-10-06 01:35:00|354.64|354.49|354.54|354.34|354.84|354.69|354.29|354.14|278
1633484400000|2021-10-06 01:40:00|354.49|354.39|354.19|354.04|354.49|354.39|353.79|353.64|410
1633484700000|2021-10-06 01:45:00|354.24|354.09|353.94|353.79|354.44|354.29|353.79|353.64|466
1633485000000|2021-10-06 01:50:00|353.89|353.74|353.44|353.29|354.04|353.84|353.24|353.09|484
1633485300000|2021-10-06 01:55:00|353.39|353.24|353.99|353.79|354.09|353.89|353.39|353.24|295
1633485600000|2021-10-06 02:00:00|353.94|353.84|353.69|353.54|353.99|353.84|353.59|353.39|249
1633485900000|2021-10-06 02:05:00|353.64|353.49|353.29|353.14|353.69|353.49|353.19|353.04|397
1633486200000|2021-10-06 02:10:00|353.24|353.09|352.89|352.74|353.34|353.14|352.89|352.69|283
1633486500000|2021-10-06 02:15:00|352.94|352.69|353.29|353.14|353.29|353.14|352.79|352.64|199
1633486800000|2021-10-06 02:20:00|353.24|353.09|353.69|353.54|353.69|353.54|353.24|353.04|200
1633487100000|2021-10-06 02:25:00|353.64|353.49|353.09|352.94|353.69|353.49|353.04|352.89|158
1633487400000|2021-10-06 02:30:00|353.04|352.89|353.39|353.24|353.39|353.24|353.04|352.89|131
1633487700000|2021-10-06 02:35:00|353.34|353.19|353.4|353.2|353.69|353.54|353.29|353.14|249
1633488000000|2021-10-06 02:40:00|353.35|353.25|353.1|352.95|353.4|353.25|353.1|352.95|145
1633488300000|2021-10-06 02:45:00|353.15|353|352.95|352.8|353.2|353|352.85|352.7|268
1633488600000|2021-10-06 02:50:00|353|352.75|352.8|352.6|353|352.85|352.6|352.45|439
1633488900000|2021-10-06 02:55:00|352.75|352.65|353|352.85|353.15|353|352.75|352.6|164
1633489200000|2021-10-06 03:00:00|352.95|352.8|352.45|352.3|353|352.8|352.4|352.25|257
1633489500000|2021-10-06 03:05:00|352.4|352.25|352.9|352.75|353.05|352.9|352.4|352.25|161
1633489800000|2021-10-06 03:10:00|352.85|352.7|352.9|352.75|352.9|352.75|352.7|352.55|143
1633490100000|2021-10-06 03:15:00|352.85|352.7|352.85|352.7|352.9|352.75|352.6|352.45|183
1633490400000|2021-10-06 03:20:00|352.8|352.65|353.3|353.15|353.3|353.15|352.8|352.65|141
1633490700000|2021-10-06 03:25:00|353.35|353.1|353.35|353.2|353.4|353.25|353.1|352.9|91
1633491000000|2021-10-06 03:30:00|353.3|353.15|353.4|353.25|353.55|353.4|353.3|353.15|227
1633491300000|2021-10-06 03:35:00|353.35|353.2|353.55|353.4|353.55|353.4|353.3|353.1|165
1633491600000|2021-10-06 03:40:00|353.5|353.35|353.7|353.55|353.75|353.55|353.45|353.3|139
1633491900000|2021-10-06 03:45:00|353.75|353.6|353.65|353.5|353.9|353.7|353.6|353.4|218
1633492200000|2021-10-06 03:50:00|353.7|353.55|354.2|354.05|354.2|354.05|353.65|353.5|205
1633492500000|2021-10-06 03:55:00|354.25|354.1|353.9|353.75|354.35|354.2|353.9|353.75|129
1633492800000|2021-10-06 04:00:00|353.85|353.7|353.7|353.55|353.95|353.75|353.7|353.55|128
1633493100000|2021-10-06 04:05:00|353.75|353.6|353.6|353.45|353.8|353.65|353.5|353.35|70
1633493400000|2021-10-06 04:10:00|353.55|353.4|353.65|353.5|353.75|353.6|353.55|353.35|81
1633493700000|2021-10-06 04:15:00|353.7|353.55|353.65|353.45|353.85|353.65|353.6|353.4|44
1633494000000|2021-10-06 04:20:00|353.6|353.5|353.75|353.6|353.8|353.65|353.6|353.45|117
1633494300000|2021-10-06 04:25:00|353.7|353.55|353.6|353.45|353.85|353.7|353.6|353.45|96
1633494600000|2021-10-06 04:30:00|353.65|353.5|353.85|353.7|353.85|353.7|353.55|353.4|87
1633494900000|2021-10-06 04:35:00|353.8|353.65|353.7|353.55|353.8|353.65|353.6|353.45|77
1633495200000|2021-10-06 04:40:00|353.65|353.5|353.7|353.55|353.8|353.6|353.45|353.3|127
1633495500000|2021-10-06 04:45:00|353.75|353.6|353.8|353.65|353.85|353.7|353.7|353.55|100
1633495800000|2021-10-06 04:50:00|353.85|353.7|353.95|353.8|354|353.85|353.85|353.65|77
1633496100000|2021-10-06 04:55:00|353.9|353.75|354.1|353.95|354.15|354|353.9|353.75|107
1633496400000|2021-10-06 05:00:00|354.05|353.9|354.4|354.2|354.5|354.35|353.95|353.8|280
1633496700000|2021-10-06 05:05:00|354.35|354.25|354.45|354.3|354.5|354.35|354.2|354|135
1633497000000|2021-10-06 05:10:00|354.4|354.25|354.65|354.5|354.7|354.55|354.35|354.2|139
1633497300000|2021-10-06 05:15:00|354.7|354.55|353.95|353.8|354.7|354.55|353.8|353.6|201
1633497600000|2021-10-06 05:20:00|354|353.85|353.75|353.55|354.05|353.9|353.75|353.55|221
1633497900000|2021-10-06 05:25:00|353.7|353.6|354.2|354|354.2|354.05|353.65|353.5|207
1633498200000|2021-10-06 05:30:00|354.25|354.05|353.8|353.65|354.25|354.1|353.75|353.6|178
1633498500000|2021-10-06 05:35:00|353.85|353.7|353.75|353.6|353.9|353.75|353.65|353.5|145
1633498800000|2021-10-06 05:40:00|353.8|353.65|353.95|353.8|354|353.85|353.75|353.6|237
1633499100000|2021-10-06 05:45:00|354|353.85|354.1|353.95|354.2|354.05|354|353.85|156
1633499400000|2021-10-06 05:50:00|354.15|353.9|353.85|353.7|354.15|354|353.8|353.6|115
1633499700000|2021-10-06 05:55:00|353.8|353.65|353.75|353.6|353.85|353.7|353.7|353.55|114
1633500000000|2021-10-06 06:00:00|353.7|353.55|353.7|353.55|353.8|353.65|353.6|353.4|144
1633500300000|2021-10-06 06:05:00|353.65|353.5|353.8|353.6|353.8|353.65|353.5|353.35|122
1633500600000|2021-10-06 06:10:00|353.75|353.55|353.9|353.75|353.95|353.8|353.55|353.4|112
1633500900000|2021-10-06 06:15:00|353.95|353.7|354|353.85|354.05|353.9|353.85|353.65|75
1633501200000|2021-10-06 06:20:00|353.95|353.8|354.05|353.9|354.15|354|353.95|353.8|74
1633501500000|2021-10-06 06:25:00|354.1|353.85|354.05|353.9|354.1|353.95|353.95|353.8|48
1633501800000|2021-10-06 06:30:00|354.1|353.95|354.35|354.2|354.4|354.2|354.05|353.95|116
1633502100000|2021-10-06 06:35:00|354.4|354.25|354.5|354.3|354.5|354.35|354.35|354.2|90
1633502400000|2021-10-06 06:40:00|354.45|354.35|354.35|354.2|354.5|354.35|354.25|354.1|89
1633502700000|2021-10-06 06:45:00|354.45|354.25|354.4|354.25|354.45|354.3|354.25|354.1|68
1633503000000|2021-10-06 06:50:00|354.45|354.3|354.3|354.15|354.55|354.4|354.25|354.1|169
1633503300000|2021-10-06 06:55:00|354.25|354.1|354.35|354.2|354.35|354.2|354.1|353.95|84
1633503600000|2021-10-06 07:00:00|354.3|354.15|354.25|354.1|354.45|354.3|354.1|353.95|280
1633503900000|2021-10-06 07:05:00|354.2|354.05|354.25|354.05|354.35|354.15|354.05|353.9|274
1633504200000|2021-10-06 07:10:00|354.2|354|354.1|353.9|354.25|354.05|353.9|353.75|265
1633504500000|2021-10-06 07:15:00|354.05|353.95|354.25|354.1|354.4|354.25|354.05|353.9|228
1633504800000|2021-10-06 07:20:00|354.2|354.05|354.15|353.95|354.25|354.1|354|353.85|186
1633505100000|2021-10-06 07:25:00|354.1|353.9|354.3|354.15|354.45|354.3|353.95|353.75|209
1633505400000|2021-10-06 07:30:00|354.25|354.1|353.9|353.7|354.3|354.15|353.8|353.65|262
1633505700000|2021-10-06 07:35:00|353.85|353.75|354.05|353.9|354.1|353.95|353.75|353.6|258
1633506000000|2021-10-06 07:40:00|354|353.85|354|353.85|354.1|353.95|353.9|353.75|294
1633506300000|2021-10-06 07:45:00|353.95|353.8|354.15|354|354.15|354|353.95|353.8|241
1633506600000|2021-10-06 07:50:00|354.1|353.95|354.2|354.05|354.25|354.1|354.05|353.9|273
1633506900000|2021-10-06 07:55:00|354.25|354.1|354.2|354.05|354.3|354.15|354|353.85|201
1633507200000|2021-10-06 08:00:00|354.25|354|354.05|353.9|354.25|354.1|354|353.85|410
1633507500000|2021-10-06 08:05:00|354.1|353.95|354.25|354.1|354.35|354.2|354.05|353.9|373
1633507800000|2021-10-06 08:10:00|354.2|354.05|354.55|354.4|354.6|354.45|354.15|354|369
1633508100000|2021-10-06 08:15:00|354.6|354.35|354.45|354.3|354.6|354.45|354.35|354.2|237
1633508400000|2021-10-06 08:20:00|354.5|354.35|354.45|354.25|354.6|354.45|354.35|354.2|332
1633508700000|2021-10-06 08:25:00|354.4|354.3|354.65|354.5|354.65|354.5|354.35|354.2|275
1633509000000|2021-10-06 08:30:00|354.6|354.45|354.5|354.3|354.7|354.55|354.45|354.3|308
1633509300000|2021-10-06 08:35:00|354.55|354.35|354.4|354.25|354.6|354.45|354.35|354.2|244
1633509600000|2021-10-06 08:40:00|354.35|354.2|354.65|354.5|354.7|354.55|354.35|354.2|232
1633509900000|2021-10-06 08:45:00|354.6|354.45|354.3|354.15|354.65|354.5|354.3|354.15|331
1633510200000|2021-10-06 08:50:00|354.35|354.2|354.7|354.55|354.7|354.55|354.3|354.15|337
1633510500000|2021-10-06 08:55:00|354.75|354.6|354.55|354.35|354.8|354.6|354.35|354.2|655
1633510800000|2021-10-06 09:00:00|354.45|354.3|354.6|354.4|354.65|354.5|354.35|354.2|429
1633511100000|2021-10-06 09:05:00|354.55|354.45|354.65|354.45|354.7|354.5|354.5|354.35|243
1633511400000|2021-10-06 09:10:00|354.6|354.5|354.5|354.3|354.65|354.5|354.3|354.1|174
1633511700000|2021-10-06 09:15:00|354.45|354.25|354.25|354|354.45|354.25|353.95|353.75|102
1633512000000|2021-10-06 09:20:00|354.45|353.85|354.15|353.55|354.45|353.85|354.15|353.55|0
1633512300000|2021-10-06 09:25:00|354.05|353.45|354.15|353.55|354.25|353.65|354.05|353.45|2
1633512600000|2021-10-06 09:30:00|354.05|353.45|354.35|353.75|354.45|353.85|354.05|353.45|0
1633512900000|2021-10-06 09:35:00|354.25|353.65|354.05|353.45|354.25|353.65|353.95|353.35|0
1633513200000|2021-10-06 09:40:00|353.95|353.35|354.05|353.45|354.25|353.65|353.85|353.25|0
1633513500000|2021-10-06 09:45:00|353.95|353.35|354.25|353.65|354.35|353.75|353.95|353.35|0
1633513800000|2021-10-06 09:50:00|353.75|353.35|353.9|353.65|353.9|353.7|353.4|353.15|94
1633514100000|2021-10-06 09:55:00|353.85|353.6|353.75|353.45|353.9|353.65|353.6|353.4|44
1633514400000|2021-10-06 10:00:00|353.7|353.5|353.5|353.3|353.7|353.5|353.35|353.2|36
1633514700000|2021-10-06 10:05:00|353.55|353.35|353.5|353.35|353.7|353.5|353.4|353.15|40
1633515000000|2021-10-06 10:10:00|353.55|353.4|353.5|353.25|353.6|353.4|353.4|353.25|68
1633515300000|2021-10-06 10:15:00|353.45|353.3|353.6|353.4|353.6|353.4|353.45|353.3|1
1633515600000|2021-10-06 10:20:00|353.65|353.45|353.55|353.25|353.65|353.5|353.45|353.2|10
1633515900000|2021-10-06 10:25:00|353.6|353.3|353.65|353.45|353.65|353.45|353.6|353.3|1
1633516200000|2021-10-06 10:30:00|353.6|353.4|353.5|353.3|353.65|353.45|353.35|353.2|10
1633516500000|2021-10-06 10:35:00|353.45|353.25|353.5|353.25|353.5|353.3|353.45|353.2|3
1633516800000|2021-10-06 10:40:00|353.55|353.3|353.55|353.4|353.7|353.5|353.5|353.3|16
1633517100000|2021-10-06 10:45:00|353.6|353.35|353.5|353.35|353.6|353.35|353.45|353.25|7
1633517400000|2021-10-06 10:50:00|353.55|353.4|353.5|353.3|353.55|353.4|353.45|353.25|6
1633517700000|2021-10-06 10:55:00|353.45|353.25|353.65|353.45|353.65|353.5|353.4|353.2|14
1633518000000|2021-10-06 11:00:00|353.6|353.5|353.55|353.4|353.7|353.5|353.5|353.35|14
1633518300000|2021-10-06 11:05:00|353.6|353.45|353.6|353.45|353.65|353.45|353.5|353.35|13
1633518600000|2021-10-06 11:10:00|353.65|353.4|354.05|353.8|354.1|353.85|353.6|353.4|95
1633518900000|2021-10-06 11:15:00|354|353.85|353.85|353.65|354.05|353.85|353.8|353.65|6
1633519200000|2021-10-06 11:20:00|353.8|353.7|353.75|353.55|353.85|353.7|353.7|353.55|2
1633519500000|2021-10-06 11:25:00|353.7|353.6|353.9|353.75|353.9|353.75|353.7|353.6|17
1633519800000|2021-10-06 11:30:00|353.95|353.8|353.8|353.6|354.1|353.95|353.75|353.6|42
1633520100000|2021-10-06 11:35:00|353.85|353.65|353.9|353.7|354.05|353.85|353.8|353.65|7
1633520400000|2021-10-06 11:40:00|353.85|353.75|353.75|353.6|353.9|353.75|353.75|353.6|22
1633520700000|2021-10-06 11:45:00|353.8|353.65|353.75|353.6|353.8|353.65|353.7|353.5|17
1633521000000|2021-10-06 11:50:00|353.7|353.55|353.8|353.65|353.8|353.65|353.7|353.55|16
1633521300000|2021-10-06 11:55:00|353.75|353.6|354|353.85|354.1|353.9|353.75|353.6|47
1633521600000|2021-10-06 12:00:00|354.05|353.9|354.05|353.9|354.05|353.9|353.95|353.75|20
1633521900000|2021-10-06 12:05:00|354|353.85|354.05|353.85|354.15|353.95|353.95|353.8|15
1633522200000|2021-10-06 12:10:00|354|353.9|354.25|354|354.25|354.1|354|353.85|24
1633522500000|2021-10-06 12:15:00|354.2|354.05|354.15|353.9|354.3|354.1|354|353.85|25
1633522800000|2021-10-06 12:20:00|354.2|353.95|354.45|354.3|354.5|354.35|354.15|353.95|50
1633523100000|2021-10-06 12:25:00|354.4|354.25|354.7|354.55|354.75|354.6|354.4|354.25|50
1633523400000|2021-10-06 12:30:00|354.75|354.6|354.95|354.75|354.95|354.8|354.7|354.6|89
1633523700000|2021-10-06 12:35:00|354.9|354.8|354.9|354.7|354.95|354.8|354.7|354.55|57
1633524000000|2021-10-06 12:40:00|354.95|354.75|354.7|354.55|354.95|354.8|354.7|354.55|12
1633524300000|2021-10-06 12:45:00|354.75|354.6|354.7|354.55|354.95|354.75|354.7|354.5|27
1633524600000|2021-10-06 12:50:00|354.75|354.6|354.4|354.2|354.8|354.6|354.35|354.2|69
1633524900000|2021-10-06 12:55:00|354.35|354.25|354.6|354.45|354.65|354.5|354.35|354.2|19
1633525200000|2021-10-06 13:00:00|354.65|354.5|354.95|354.75|354.95|354.8|354.6|354.45|56
1633525500000|2021-10-06 13:05:00|354.9|354.7|355|354.85|355.1|354.95|354.8|354.65|65
1633525800000|2021-10-06 13:10:00|355.05|354.8|355|354.85|355.1|354.95|355|354.8|99
1633526100000|2021-10-06 13:15:00|355.05|354.9|354.7|354.55|355.05|354.9|354.7|354.55|87
1633526400000|2021-10-06 13:20:00|354.65|354.5|354.55|354.4|354.75|354.6|354.5|354.35|66
1633526700000|2021-10-06 13:25:00|354.6|354.45|354.55|354.35|354.7|354.55|354.45|354.3|15
1633527000000|2021-10-06 13:30:00|354.5|354.3|355.15|354.95|355.15|355|354.4|354.25|121
1633527300000|2021-10-06 13:35:00|355.2|355|355.25|355.05|355.6|355.45|355.2|355|139
1633527600000|2021-10-06 13:40:00|355.3|355.1|355.3|355.1|355.4|355.25|354.95|354.8|188
1633527900000|2021-10-06 13:45:00|355.25|355.15|354.7|354.55|355.3|355.15|354.7|354.55|90
1633528200000|2021-10-06 13:50:00|354.65|354.5|354.4|354.2|354.75|354.6|354.2|354.05|196
1633528500000|2021-10-06 13:55:00|354.45|354.25|354.3|354.15|354.45|354.3|354.05|353.85|115
1633528800000|2021-10-06 14:00:00|354.25|354.1|354.05|353.9|354.3|354.1|353.8|353.65|203
1633529100000|2021-10-06 14:05:00|354|353.85|354.25|354|354.4|354.2|353.85|353.7|173
1633529400000|2021-10-06 14:10:00|354.2|353.95|354.75|354.6|354.85|354.65|354.1|353.9|92
1633529700000|2021-10-06 14:15:00|354.8|354.55|354.7|354.5|354.8|354.55|354.5|354.3|31
1633530000000|2021-10-06 14:20:00|354.65|354.55|355.45|355.25|355.45|355.3|354.65|354.55|90
1633530300000|2021-10-06 14:25:00|355.4|355.3|355.25|355.1|355.45|355.3|355.2|355|76
1633530600000|2021-10-06 14:30:00|355.3|355.15|355.5|355.35|355.65|355.5|355.25|355.1|61
1633530900000|2021-10-06 14:35:00|355.55|355.4|355.45|355.3|355.65|355.45|355.25|355.05|66
1633531200000|2021-10-06 14:40:00|355.5|355.25|355.2|355|355.55|355.35|355.1|354.95|52
1633531500000|2021-10-06 14:45:00|355.15|354.95|355.5|355.3|355.5|355.3|354.9|354.75|102
1633531800000|2021-10-06 14:50:00|355.45|355.35|355.65|355.45|355.65|355.45|355.3|355.1|59
1633532100000|2021-10-06 14:55:00|355.6|355.4|355.6|355.4|355.6|355.45|355.35|355.15|34
1633532400000|2021-10-06 15:00:00|355.55|355.35|355.9|355.65|356|355.85|355.45|355.25|127
1633532700000|2021-10-06 15:05:00|355.85|355.7|355.65|355.45|355.85|355.7|355.55|355.4|71
1633533000000|2021-10-06 15:10:00|355.7|355.5|355.9|355.7|355.9|355.7|355.55|355.3|34
1633533300000|2021-10-06 15:15:00|355.85|355.6|355.65|355.45|355.85|355.65|355.45|355.25|47
1633533600000|2021-10-06 15:20:00|355.6|355.35|355.05|354.85|355.65|355.35|354.95|354.8|101
1633533900000|2021-10-06 15:25:00|355|354.8|355.1|354.9|355.35|355.1|355|354.8|40
1633534200000|2021-10-06 15:30:00|355.15|354.95|355.2|355|355.4|355.2|354.95|354.8|28
1633534500000|2021-10-06 15:35:00|355.15|354.95|355.4|355.25|355.4|355.25|355.05|354.9|62
1633534800000|2021-10-06 15:40:00|355.45|355.3|355.45|355.25|355.5|355.35|355.2|355.05|38
1633535100000|2021-10-06 15:45:00|355.5|355.3|355.5|355.3|355.75|355.55|355.35|355.2|94
1633535400000|2021-10-06 15:50:00|355.55|355.35|355.8|355.55|355.8|355.65|355.5|355.3|19
1633535700000|2021-10-06 15:55:00|355.75|355.6|355.95|355.8|356|355.8|355.75|355.6|16
1633536000000|2021-10-06 16:00:00|356|355.75|355.65|355.5|356|355.85|355.6|355.4|72
1633536300000|2021-10-06 16:05:00|355.6|355.4|355.35|355.2|355.6|355.45|355.3|355.1|46
1633536600000|2021-10-06 16:10:00|355.3|355.15|355.25|355.1|355.35|355.2|355.2|355.05|25
1633536900000|2021-10-06 16:15:00|355.2|355.05|355.3|355.1|355.35|355.15|355.15|355|9
1633537200000|2021-10-06 16:20:00|355.25|355.05|355.25|355.05|355.35|355.15|355.1|354.95|20
1633537500000|2021-10-06 16:25:00|355.3|355.1|355.2|355|355.4|355.25|354.95|354.8|18
1633537800000|2021-10-06 16:30:00|355.15|354.9|355.2|355.05|355.2|355.05|355.05|354.85|3
1633538100000|2021-10-06 16:35:00|355.15|355|355|354.8|355.2|355|354.9|354.7|12
1633538400000|2021-10-06 16:40:00|355.05|354.75|355.35|355.1|355.35|355.15|355.05|354.75|0
1633538700000|2021-10-06 16:45:00|355.4|355.15|355.15|354.95|355.4|355.2|355.1|354.9|3
1633539000000|2021-10-06 16:50:00|355.2|354.9|355.3|355.1|355.35|355.2|355.15|354.85|17
1633539300000|2021-10-06 16:55:00|355.35|355.15|355.35|355.15|355.5|355.25|355.3|355.1|2
1633539600000|2021-10-06 17:00:00|355.4|355.2|355.4|355.15|355.5|355.25|355.25|355.05|5
1633539900000|2021-10-06 17:05:00|355.35|355.2|355.15|354.95|355.4|355.2|355|354.8|12
1633540200000|2021-10-06 17:10:00|355.1|354.9|355.55|355.3|355.75|355.5|355.1|354.85|86
1633540500000|2021-10-06 17:15:00|355.5|355.35|355.65|355.45|355.65|355.45|355.5|355.25|22
1633540800000|2021-10-06 17:20:00|355.6|355.4|355.75|355.5|355.85|355.55|355.55|355.3|13
1633541100000|2021-10-06 17:25:00|355.7|355.45|355.9|355.55|355.9|355.55|355.7|355.45|1
1633541400000|2021-10-06 17:30:00|355.95|355.6|356.4|356.2|356.4|356.25|355.95|355.6|69
1633541700000|2021-10-06 17:35:00|356.35|356.15|356.65|356.4|356.65|356.45|356.35|356.1|38
1633542000000|2021-10-06 17:40:00|356.6|356.45|356.55|356.3|356.65|356.45|356.5|356.25|20
1633542300000|2021-10-06 17:45:00|356.6|356.35|356.6|356.35|356.65|356.4|356.5|356.25|22
1633542600000|2021-10-06 17:50:00|356.55|356.25|356.2|355.95|356.6|356.3|356.15|355.95|5
1633542900000|2021-10-06 17:55:00|356.25|356|356.25|356|356.3|356.1|356|355.7|81
1633543200000|2021-10-06 18:00:00|356.3|356.05|356.35|356.1|356.35|356.2|355.95|355.8|16
1633543500000|2021-10-06 18:05:00|356.3|356.15|356.5|356.25|356.5|356.25|356.2|356|12
1633543800000|2021-10-06 18:10:00|356.45|356.3|356.8|356.6|356.9|356.7|356.4|356.3|89
1633544100000|2021-10-06 18:15:00|356.85|356.65|356.85|356.7|356.85|356.7|356.7|356.5|32
1633544400000|2021-10-06 18:20:00|356.8|356.65|356.6|356.45|356.85|356.7|356.6|356.4|29
1633544700000|2021-10-06 18:25:00|356.65|356.5|356.85|356.7|356.85|356.7|356.65|356.45|26
1633545000000|2021-10-06 18:30:00|356.8|356.65|356.75|356.6|356.85|356.7|356.7|356.55|14
1633545300000|2021-10-06 18:35:00|356.8|356.65|356.9|356.7|356.9|356.75|356.7|356.5|13
1633545600000|2021-10-06 18:40:00|356.85|356.65|356.95|356.8|357|356.85|356.85|356.65|20
1633545900000|2021-10-06 18:45:00|357|356.85|356.85|356.65|357.15|357|356.8|356.65|226
1633546200000|2021-10-06 18:50:00|356.8|356.7|356.9|356.7|356.95|356.8|356.7|356.5|5
1633546500000|2021-10-06 18:55:00|356.85|356.65|356.8|356.6|357|356.85|356.8|356.6|17
1633546800000|2021-10-06 19:00:00|356.85|356.55|356.75|356.5|356.85|356.65|356.7|356.5|7
1633547100000|2021-10-06 19:05:00|356.8|356.55|356.8|356.6|356.85|356.7|356.7|356.5|12
1633547400000|2021-10-06 19:10:00|356.85|356.55|356.95|356.75|357.05|356.85|356.85|356.55|83
1633547700000|2021-10-06 19:15:00|357|356.7|357.05|356.85|357.15|357|357|356.7|37
1633548000000|2021-10-06 19:20:00|357|356.8|357|356.75|357|356.85|356.9|356.7|15
1633548300000|2021-10-06 19:25:00|356.95|356.8|357.05|356.85|357.05|356.85|356.95|356.75|9
1633548600000|2021-10-06 19:30:00|357|356.8|357|356.8|357.15|356.95|356.95|356.7|23
1633548900000|2021-10-06 19:35:00|356.95|356.75|356.8|356.6|357|356.8|356.75|356.55|4
1633549200000|2021-10-06 19:40:00|356.85|356.55|357.05|356.9|357.05|356.9|356.85|356.55|27
1633549500000|2021-10-06 19:45:00|357|356.85|357.1|356.9|357.2|356.95|357|356.8|36
1633549800000|2021-10-06 19:50:00|357.15|356.95|357.15|356.95|357.3|357.15|357.1|356.95|48
1633550100000|2021-10-06 19:55:00|357.1|356.9|357.2|357.05|357.35|357.2|357.05|356.9|39
1633550400000|2021-10-06 20:00:00|357.25|357|357.2|357|357.25|357.1|357.1|356.9|37
1633550700000|2021-10-06 20:05:00|357.25|356.95|357.25|357.1|357.3|357.1|357.15|356.95|4
1633551000000|2021-10-06 20:10:00|357.2|357.05|357.2|357|357.25|357.1|357.2|357|2
1633551300000|2021-10-06 20:15:00||357.05||357.05||357.05||357|0
1633551900000|2021-10-06 20:25:00|357.3|357.15|357.4|357.25|357.5|357.3|357.3|357.15|65
1633552200000|2021-10-06 20:30:00|357.35|357.2|357.35|357.15|357.4|357.2|357.3|357.15|17
1633552500000|2021-10-06 20:35:00|357.4|357.2|357.3|357.15|357.4|357.2|357.3|357.15|0
1633552800000|2021-10-06 20:40:00|357.35|357.2|357.4|357.2|357.45|357.25|357.25|357.05|17
1633553100000|2021-10-06 20:45:00|357.45|357.15|357.3|357|357.45|357.2|357.25|357|24
1633553400000|2021-10-06 20:50:00|357.2|357.05|357.25|357|357.3|357.05|357.15|357|3
1633553700000|2021-10-06 20:55:00|357.3|357.05|357.25|356.95|357.3|357.05|357.2|356.9|12
1633554000000|2021-10-06 21:00:00|357.2|356.9|357.2|356.9|357.45|356.95|357.2|356.9|0
1633554600000|2021-10-06 21:10:00|357|356.85|357.45|356.85|357.45|356.85|357|356.85|21
1633557300000|2021-10-06 21:55:00|357.55|356.95|357.45|356.85|357.55|356.95|357.45|356.85|0
1633557600000|2021-10-06 22:00:00|357.55|356.95|357.65|357.05|357.65|357.05|357.45|356.85|0
1633557900000|2021-10-06 22:05:00|357.55|356.95|357.65|357.05|357.65|357.05|357.55|356.95|0
1633558200000|2021-10-06 22:10:00|357.55|356.95|357.55|356.95|357.65|357.05|357.55|356.95|0
1633558500000|2021-10-06 22:15:00|357.65|357.05|357.95|357.35|357.95|357.35|357.55|356.95|0
1633558800000|2021-10-06 22:20:00|357.85|357.25|357.85|357.25|357.85|357.25|357.85|357.25|0
1633559100000|2021-10-06 22:25:00|357.95|357.35|357.85|357.25|357.95|357.35|357.85|357.25|0
1633559400000|2021-10-06 22:30:00|357.95|357.35|358.15|357.55|358.15|357.55|357.95|357.35|0
1633560300000|2021-10-06 22:45:00|358.05|357.45|358.15|357.55|358.15|357.55|358.05|357.45|0
1633560600000|2021-10-06 22:50:00|358.25|357.65|358.25|357.65|358.25|357.65|358.25|357.65|0
1633560900000|2021-10-06 22:55:00|358.15|357.55|358.25|357.65|358.25|357.65|358.15|357.55|0
1633561200000|2021-10-06 23:00:00|358.35|357.75|358.45|357.85|358.45|357.85|358.25|357.65|0
1633561500000|2021-10-06 23:05:00|358.55|357.95|358.45|357.85|358.55|357.95|358.45|357.85|0
1633561800000|2021-10-06 23:10:00|358.35|357.75|358.35|357.75|358.35|357.75|358.25|357.65|0
1633562100000|2021-10-06 23:15:00|358.25|357.65|358.15|357.55|358.25|357.65|358.15|357.55|0
1633562400000|2021-10-06 23:20:00|358.25|357.65|358.25|357.65|358.25|357.65|358.15|357.55|0
1633562700000|2021-10-06 23:25:00|358.15|357.55|358.15|357.55|358.15|357.55|358.15|357.55|0
1633563000000|2021-10-06 23:30:00|358.05|357.45|358.05|357.45|358.05|357.45|357.95|357.35|0
1633563300000|2021-10-06 23:35:00|358.15|357.55|357.95|357.35|358.15|357.55|357.95|357.35|0
1633563600000|2021-10-06 23:40:00|358.05|357.45|358.05|357.45|358.05|357.45|358.05|357.45|0
1633563900000|2021-10-06 23:45:00|357.95|357.35|358.05|357.45|358.25|357.65|357.95|357.35|0
1633564200000|2021-10-06 23:50:00|358.15|357.55|358.15|357.55|358.15|357.55|357.95|357.35|0
1633564500000|2021-10-06 23:55:00|358.05|357.45|357.95|357.35|358.15|357.55|357.85|357.25|0
1633564800000|2021-10-07 00:00:00|357.85|357.25|357.95|357.35|358.15|357.55|357.85|357.25|0
1633565100000|2021-10-07 00:05:00|357.85|357.25|357.85|357.25|358.05|357.45|357.75|357.15|0
1633565400000|2021-10-07 00:10:00|357.75|357.15|357.75|357.15|357.85|357.25|357.65|357.05|0
1633565700000|2021-10-07 00:15:00|357.65|357.05|357.75|357.15|357.85|357.25|357.65|357.05|0
1633566000000|2021-10-07 00:20:00|357.65|357.05|357.65|357.05|357.75|357.15|357.55|356.95|0
1633566300000|2021-10-07 00:25:00|357.75|357.15|357.15|356.55|357.75|357.15|357.05|356.45|0
1633566600000|2021-10-07 00:30:00|357.05|356.45|357.45|357.3|358.15|357.95|357|356.45|963
1633566900000|2021-10-07 00:35:00|357.5|357.35|357.65|357.45|357.8|357.65|357.45|357.3|316
1633567200000|2021-10-07 00:40:00|357.6|357.5|357.9|357.75|357.9|357.75|357.55|357.35|290
1633567500000|2021-10-07 00:45:00|357.95|357.8|357.8|357.65|358.15|358|357.7|357.55|419
1633567800000|2021-10-07 00:50:00|357.85|357.7|357.6|357.45|357.95|357.8|357.5|357.35|403
1633568100000|2021-10-07 00:55:00|357.65|357.5|358.25|358.1|358.25|358.1|357.5|357.35|418
1633568400000|2021-10-07 01:00:00|358.3|358.15|357.65|357.5|358.35|358.15|357.15|356.95|1477
1633568700000|2021-10-07 01:05:00|357.6|357.45|357.3|357.1|358.15|357.95|357.25|357.1|742
1633569000000|2021-10-07 01:10:00|357.35|357.15|357.6|357.4|357.65|357.5|357.1|356.95|424
1633569300000|2021-10-07 01:15:00|357.55|357.45|357.65|357.45|357.75|357.55|357.3|357.1|360
1633569600000|2021-10-07 01:20:00|357.7|357.5|357.35|357.2|357.7|357.55|357.2|357.05|510
1633569900000|2021-10-07 01:25:00|357.3|357.15|357.6|357.45|357.7|357.5|357.2|357|334
1633570200000|2021-10-07 01:30:00|357.65|357.35|357.7|357.55|357.7|357.55|357.2|357.05|463
1633570500000|2021-10-07 01:35:00|357.75|357.5|358.1|357.9|358.1|357.95|357.55|357.4|438
1633570800000|2021-10-07 01:40:00|358.15|357.95|358.45|358.3|358.6|358.4|358.15|357.95|485
1633571100000|2021-10-07 01:45:00|358.5|358.35|358.7|358.55|358.7|358.55|358.2|358|356
1633571400000|2021-10-07 01:50:00|358.75|358.6|359|358.85|359|358.85|358.7|358.55|437
1633571700000|2021-10-07 01:55:00|359.05|358.9|358.6|358.45|359.2|359|358.6|358.45|492
1633572000000|2021-10-07 02:00:00|358.55|358.4|358.75|358.55|359|358.85|358.55|358.35|368
1633572300000|2021-10-07 02:05:00|358.8|358.6|358.75|358.6|358.9|358.75|358.6|358.45|225
1633572600000|2021-10-07 02:10:00|358.8|358.65|358.65|358.5|358.9|358.75|358.45|358.3|252
1633572900000|2021-10-07 02:15:00|358.7|358.55|358.2|358.05|358.75|358.6|358.15|358|289
1633573200000|2021-10-07 02:20:00|358.15|358|358.6|358.4|358.6|358.45|358.15|358|274
1633573500000|2021-10-07 02:25:00|358.55|358.45|358.35|358.15|358.65|358.5|358.3|358.15|332
1633573800000|2021-10-07 02:30:00|358.3|358.2|358.45|358.3|358.65|358.5|358.25|358.05|305
1633574100000|2021-10-07 02:35:00|358.5|358.35|358.55|358.4|358.6|358.45|358.25|358.1|289
1633574400000|2021-10-07 02:40:00|358.6|358.45|358.6|358.45|358.8|358.65|358.55|358.4|300
1633574700000|2021-10-07 02:45:00|358.65|358.5|358.55|358.4|358.9|358.75|358.45|358.3|349
1633575000000|2021-10-07 02:50:00|358.6|358.45|358.4|358.25|358.6|358.45|358.2|358|224
1633575300000|2021-10-07 02:55:00|358.45|358.3|358.3|358.15|358.55|358.35|358.25|358.1|166
1633575600000|2021-10-07 03:00:00|358.35|358.1|357.85|357.7|358.4|358.25|357.8|357.6|311
1633575900000|2021-10-07 03:05:00|357.8|357.65|357.75|357.55|357.95|357.8|357.7|357.5|196
1633576200000|2021-10-07 03:10:00|357.8|357.6|358.1|357.95|358.2|358.05|357.75|357.6|257
1633576500000|2021-10-07 03:15:00|358.15|357.9|358.1|357.95|358.15|358|357.9|357.75|182
1633576800000|2021-10-07 03:20:00|358.15|358|358.05|357.85|358.15|358|357.85|357.7|188
1633577100000|2021-10-07 03:25:00|358|357.9|358.1|357.95|358.2|358.05|358|357.85|291
1633577400000|2021-10-07 03:30:00|358.15|358|358.4|358.25|358.45|358.3|358.1|357.95|247
1633577700000|2021-10-07 03:35:00|358.35|358.2|358.45|358.3|358.5|358.35|358.05|357.9|345
1633578000000|2021-10-07 03:40:00|358.5|358.35|358.4|358.25|358.55|358.35|358.35|358.2|172
1633578300000|2021-10-07 03:45:00|358.45|358.3|358.45|358.3|358.5|358.35|358.4|358.2|133
1633578600000|2021-10-07 03:50:00|358.4|358.25|358.4|358.25|358.5|358.3|358.35|358.2|174
1633578900000|2021-10-07 03:55:00|358.35|358.2|358.3|358.15|358.5|358.35|358.25|358.1|152
1633579200000|2021-10-07 04:00:00|358.35|358.2|358.95|358.8|358.95|358.8|358.3|358.2|295
1633579500000|2021-10-07 04:05:00|359|358.85|358.95|358.8|359.1|358.95|358.95|358.8|257
1633579800000|2021-10-07 04:10:00|358.9|358.75|358.9|358.75|359|358.85|358.85|358.7|128
1633580100000|2021-10-07 04:15:00|358.95|358.8|358.95|358.8|358.95|358.8|358.85|358.7|71
1633580400000|2021-10-07 04:20:00|358.9|358.75|358.9|358.75|358.9|358.75|358.85|358.7|66
1633580700000|2021-10-07 04:25:00|358.85|358.7|358.65|358.5|358.85|358.7|358.65|358.5|155
1633581000000|2021-10-07 04:30:00|358.6|358.45|358.75|358.6|358.85|358.7|358.6|358.45|157
1633581300000|2021-10-07 04:35:00|358.8|358.65|358.8|358.65|358.85|358.7|358.7|358.55|99
1633581600000|2021-10-07 04:40:00|358.85|358.7|358.55|358.4|358.85|358.7|358.55|358.4|159
1633581900000|2021-10-07 04:45:00|358.6|358.45|358.6|358.4|358.65|358.5|358.5|358.35|118
1633582200000|2021-10-07 04:50:00|358.55|358.45|358.6|358.45|358.65|358.5|358.55|358.4|99
1633582500000|2021-10-07 04:55:00|358.55|358.4|358.55|358.4|358.55|358.4|358.45|358.3|94
1633582800000|2021-10-07 05:00:00|358.5|358.35|358.6|358.4|358.65|358.45|358.4|358.25|360
1633583100000|2021-10-07 05:05:00|358.65|358.45|358.5|358.35|358.65|358.5|358.45|358.3|305
1633583400000|2021-10-07 05:10:00|358.45|358.3|358.25|358.1|358.45|358.3|358.15|358|204
1633583700000|2021-10-07 05:15:00|358.2|358.05|357.9|357.7|358.25|358.1|357.9|357.7|189
1633584000000|2021-10-07 05:20:00|357.95|357.75|358.05|357.9|358.1|357.9|357.8|357.65|178
1633584300000|2021-10-07 05:25:00|358|357.85|358.1|357.95|358.2|358|357.9|357.75|202
1633584600000|2021-10-07 05:30:00|358.05|357.9|357.7|357.55|358.1|357.95|357.55|357.4|355
1633584900000|2021-10-07 05:35:00|357.75|357.6|357.75|357.6|358.05|357.85|357.7|357.6|191
1633585200000|2021-10-07 05:40:00|357.7|357.55|357.8|357.6|357.8|357.6|357.7|357.5|119
1633585500000|2021-10-07 05:45:00|357.75|357.65|357.9|357.75|357.9|357.75|357.7|357.55|119
1633585800000|2021-10-07 05:50:00|357.85|357.7|357.7|357.55|357.95|357.8|357.7|357.55|121
1633586100000|2021-10-07 05:55:00|357.75|357.6|357.95|357.8|357.95|357.8|357.75|357.6|99
1633586400000|2021-10-07 06:00:00|358|357.85|358.25|358.1|358.3|358.1|357.9|357.75|227
1633586700000|2021-10-07 06:05:00|358.3|358.15|358.3|358.15|358.5|358.35|358.25|358.05|416
1633587000000|2021-10-07 06:10:00|358.35|358.2|358.4|358.25|358.5|358.35|358.3|358.15|257
1633587300000|2021-10-07 06:15:00|358.45|358.2|358.35|358.2|358.45|358.2|358.25|358.1|147
1633587600000|2021-10-07 06:20:00|358.4|358.25|358.3|358.15|358.55|358.35|358.3|358.15|193
1633587900000|2021-10-07 06:25:00|358.35|358.1|358.2|358.05|358.35|358.1|358.15|357.95|238
1633588200000|2021-10-07 06:30:00|358.25|358|358.2|358.05|358.25|358.1|358.15|358|187
1633588500000|2021-10-07 06:35:00|358.25|358.1|358.6|358.45|358.65|358.45|358.25|358.1|550
1633588800000|2021-10-07 06:40:00|358.55|358.4|358.4|358.25|358.6|358.4|358.4|358.25|135
1633589100000|2021-10-07 06:45:00|358.45|358.3|358.35|358.2|358.55|358.4|358.3|358.15|226
1633589400000|2021-10-07 06:50:00|358.3|358.15|358.35|358.2|358.45|358.3|358.3|358.15|129
1633589700000|2021-10-07 06:55:00|358.3|358.15|358.45|358.3|358.45|358.3|358.3|358.1|150
1633590000000|2021-10-07 07:00:00|358.4|358.25|358.55|358.4|358.6|358.45|358.35|358.2|365
1633590300000|2021-10-07 07:05:00|358.6|358.45|358.4|358.25|358.7|358.5|358.4|358.25|340
1633590600000|2021-10-07 07:10:00|358.45|358.3|358.45|358.3|358.6|358.4|358.35|358.2|256
1633590900000|2021-10-07 07:15:00|358.5|358.35|358.2|358.05|358.6|358.45|358.2|358.05|291
1633591200000|2021-10-07 07:20:00|358.25|358.1|358.2|358.05|358.4|358.25|358.2|358.05|161
1633591500000|2021-10-07 07:25:00|358.25|358.1|358.05|357.9|358.25|358.1|357.95|357.8|280
1633591800000|2021-10-07 07:30:00|358|357.85|357.8|357.65|358.25|358.05|357.8|357.65|329
1633592100000|2021-10-07 07:35:00|357.85|357.7|358|357.85|358.05|357.85|357.8|357.65|203
1633592400000|2021-10-07 07:40:00|357.95|357.8|357.8|357.65|358|357.8|357.7|357.55|258
1633592700000|2021-10-07 07:45:00|357.75|357.6|357.8|357.65|357.95|357.75|357.75|357.6|242
1633593000000|2021-10-07 07:50:00|357.85|357.6|357.55|357.35|357.85|357.6|357.5|357.35|296
1633593300000|2021-10-07 07:55:00|357.6|357.4|357.7|357.55|357.85|357.65|357.55|357.35|189
1633593600000|2021-10-07 08:00:00|357.75|357.6|357.7|357.5|357.85|357.7|357.6|357.45|240
1633593900000|2021-10-07 08:05:00|357.65|357.55|357.6|357.45|357.85|357.7|357.6|357.45|191
1633594200000|2021-10-07 08:10:00|357.55|357.4|357.35|357.2|357.65|357.5|357.3|357.15|284
1633594500000|2021-10-07 08:15:00|357.4|357.25|357.4|357.25|357.5|357.3|357.2|357|345
1633594800000|2021-10-07 08:20:00|357.45|357.3|357.35|357.2|357.5|357.35|357.35|357.2|270
1633595100000|2021-10-07 08:25:00|357.4|357.25|357.6|357.45|357.6|357.45|357.25|357.1|316
1633595400000|2021-10-07 08:30:00|357.55|357.4|357.55|357.4|357.6|357.45|357.45|357.3|307
1633595700000|2021-10-07 08:35:00|357.6|357.45|357.65|357.5|357.8|357.65|357.55|357.4|350
1633596000000|2021-10-07 08:40:00|357.7|357.55|357.75|357.6|357.9|357.75|357.7|357.55|296
1633596300000|2021-10-07 08:45:00|357.7|357.55|357.5|357.35|357.75|357.6|357.5|357.35|292
1633596600000|2021-10-07 08:50:00|357.55|357.4|357.2|357.05|357.6|357.45|357.2|357.05|401
1633596900000|2021-10-07 08:55:00|357.25|357.1|357.25|357.1|357.5|357.35|357.25|357.1|486
1633597200000|2021-10-07 09:00:00|357.3|357.15|356.8|356.6|357.3|357.15|356.75|356.6|822
1633597500000|2021-10-07 09:05:00|356.75|356.55|356.95|356.8|357.15|357|356.7|356.55|388
1633597800000|2021-10-07 09:10:00|356.9|356.75|356.75|356.6|357.05|356.8|356.7|356.5|305
1633598100000|2021-10-07 09:15:00|356.85|356.65|357.1|356.8|357.1|356.9|356.85|356.65|170
1633598400000|2021-10-07 09:20:00|357.15|356.55|357.25|356.65|357.35|356.75|357.15|356.55|0
1633598700000|2021-10-07 09:25:00|357.15|356.55|357.15|356.55|357.25|356.65|357.15|356.55|15
1633599000000|2021-10-07 09:30:00|357.25|356.65|357.35|356.75|357.35|356.75|357.15|356.55|0
1633599300000|2021-10-07 09:35:00|357.45|356.85|357.35|356.75|357.45|356.85|357.35|356.75|0
1633599600000|2021-10-07 09:40:00|357.25|356.65|357.25|356.65|357.25|356.65|357.25|356.65|0
1633599900000|2021-10-07 09:45:00|357.35|356.75|357.35|356.75|357.45|356.85|357.25|356.65|0
1633600200000|2021-10-07 09:50:00|357.05|356.8|357|356.8|357.1|356.9|357|356.75|10
1633600500000|2021-10-07 09:55:00||356.85||356.8||356.85||356.8|1
1633600800000|2021-10-07 10:00:00|357.05|356.85|357.3|357.15|357.35|357.2|357|356.8|82
1633601100000|2021-10-07 10:05:00|357.25|357.1|357.4|357.2|357.5|357.35|357.25|357.1|80
1633601400000|2021-10-07 10:10:00|357.35|357.25|357.3|357.15|357.4|357.25|357.25|357.05|17
1633601700000|2021-10-07 10:15:00|357.25|357.1|357.25|357.1|357.3|357.15|357.2|357.05|11
1633602000000|2021-10-07 10:20:00|357.3|357.15|357.15|357|357.3|357.15|357.15|357|18
1633602300000|2021-10-07 10:25:00|357.2|357.05|357.05|356.9|357.2|357.05|357.05|356.9|13
1633602600000|2021-10-07 10:30:00|357.1|356.95|357.1|356.95|357.15|357|357.05|356.9|11
1633602900000|2021-10-07 10:35:00|357.15|357|357.3|357.1|357.3|357.1|357.1|356.95|7
1633603200000|2021-10-07 10:40:00|357.25|357.15|357.25|357.1|357.3|357.15|357.2|357.05|11
1633603500000|2021-10-07 10:45:00|357.3|357.05|357.25|357.1|357.35|357.2|357.2|357.05|39
1633603800000|2021-10-07 10:50:00|357.3|357.15|357.3|357.15|357.35|357.2|357.25|357.1|34
1633604100000|2021-10-07 10:55:00|357.35|357.2|357.45|357.3|357.45|357.3|357.3|357.15|40
1633604400000|2021-10-07 11:00:00|357.4|357.25|357.45|357.25|357.6|357.4|357.4|357.25|48
1633604700000|2021-10-07 11:05:00|357.4|357.3|357.65|357.5|357.65|357.5|357.4|357.3|48
1633605000000|2021-10-07 11:10:00|357.6|357.45|357.7|357.55|357.75|357.55|357.6|357.45|49
1633605300000|2021-10-07 11:15:00|357.75|357.6|357.7|357.55|357.8|357.65|357.7|357.55|26
1633605600000|2021-10-07 11:20:00|357.75|357.6|357.75|357.6|357.85|357.7|357.75|357.55|32
1633605900000|2021-10-07 11:25:00|357.8|357.65|357.7|357.55|357.8|357.65|357.7|357.5|51
1633606200000|2021-10-07 11:30:00|357.75|357.6|357.6|357.45|357.75|357.6|357.6|357.45|42
1633606500000|2021-10-07 11:35:00|357.65|357.5|357.75|357.55|357.8|357.65|357.6|357.45|38
1633606800000|2021-10-07 11:40:00|357.7|357.6|357.7|357.55|357.75|357.6|357.65|357.45|15
1633607100000|2021-10-07 11:45:00|357.65|357.5|357.65|357.5|357.7|357.55|357.65|357.45|10
1633607400000|2021-10-07 11:50:00|357.6|357.45|357.5|357.35|357.65|357.5|357.5|357.3|19
1633607700000|2021-10-07 11:55:00|357.55|357.4|357.5|357.35|357.6|357.45|357.45|357.3|16
1633608000000|2021-10-07 12:00:00|357.55|357.4|357.35|357.2|357.55|357.4|357.35|357.2|60
1633608300000|2021-10-07 12:05:00|357.4|357.15|357.3|357.15|357.4|357.2|357.15|357|93
1633608600000|2021-10-07 12:10:00|357.25|357.1|357.35|357.2|357.4|357.25|357.15|357|16
1633608900000|2021-10-07 12:15:00|357.4|357.15|357.35|357.2|357.45|357.3|357.35|357.15|19
1633609200000|2021-10-07 12:20:00|357.3|357.15|357.45|357.3|357.5|357.35|357.3|357.15|13
1633609500000|2021-10-07 12:25:00|357.5|357.35|357.5|357.35|357.65|357.45|357.5|357.35|15
1633609800000|2021-10-07 12:30:00|357.45|357.3|357.4|357.2|357.55|357.35|357.25|357.05|42
1633610100000|2021-10-07 12:35:00|357.35|357.15|357.45|357.3|357.55|357.35|357.35|357.1|33
1633610400000|2021-10-07 12:40:00|357.4|357.25|357.55|357.4|357.7|357.5|357.4|357.25|29
1633610700000|2021-10-07 12:45:00|357.6|357.45|357.45|357.3|357.6|357.45|357.45|357.3|5
1633611000000|2021-10-07 12:50:00|357.5|357.35|357.5|357.35|357.6|357.45|357.4|357.25|45
1633611300000|2021-10-07 12:55:00|357.55|357.4|357.4|357.25|357.6|357.4|357.4|357.2|31
1633611600000|2021-10-07 13:00:00|357.35|357.2|357.25|357.1|357.45|357.3|357.25|357.1|48
1633611900000|2021-10-07 13:05:00|357.3|357.15|357.15|357|357.3|357.15|357.1|356.95|35
1633612200000|2021-10-07 13:10:00|357.1|356.95|357.05|356.9|357.15|356.95|357|356.8|24
1633612500000|2021-10-07 13:15:00|357.1|356.95|357.1|356.9|357.25|357.1|357.05|356.85|23
1633612800000|2021-10-07 13:20:00|357.05|356.95|357.15|357|357.2|357|356.95|356.8|18
1633613100000|2021-10-07 13:25:00|357.2|356.95|357.3|357.15|357.35|357.2|357.05|356.9|44
1633613400000|2021-10-07 13:30:00|357.4|357.2|358.05|357.9|358.1|357.95|357.35|357.15|150
1633613700000|2021-10-07 13:35:00|358.1|357.85|358.2|358.05|358.2|358.05|358|357.8|96
1633614000000|2021-10-07 13:40:00|358.25|358.1|358.05|357.9|358.5|358.35|357.95|357.75|98
1633614300000|2021-10-07 13:45:00|358.1|357.95|358|357.85|358.45|358.2|357.95|357.75|272
1633614600000|2021-10-07 13:50:00|358.05|357.8|358.05|357.85|358.25|358.1|357.85|357.7|106
1633614900000|2021-10-07 13:55:00|358|357.9|358.2|358.05|358.3|358.15|358|357.85|79
1633615200000|2021-10-07 14:00:00|358.25|358.1|358.55|358.4|358.55|358.4|358.15|358|75
1633615500000|2021-10-07 14:05:00|358.5|358.35|358.55|358.4|358.6|358.4|358.35|358.2|64
1633615800000|2021-10-07 14:10:00|358.6|358.45|358.75|358.6|358.85|358.7|358.55|358.4|61
1633616100000|2021-10-07 14:15:00|358.8|358.65|358.85|358.7|358.9|358.75|358.75|358.55|48
1633616400000|2021-10-07 14:20:00|358.9|358.75|359|358.8|359.1|358.95|358.85|358.7|59
1633616700000|2021-10-07 14:25:00|359.05|358.85|359.25|359.1|359.3|359.15|359|358.8|52
1633617000000|2021-10-07 14:30:00|359.3|359.15|359.35|359.2|359.45|359.25|359.2|359|54
1633617300000|2021-10-07 14:35:00|359.4|359.15|359.15|359|359.5|359.3|359.15|358.95|37
1633617600000|2021-10-07 14:40:00|359.2|359.05|359.15|359|359.3|359.15|359.15|358.95|25
1633617900000|2021-10-07 14:45:00|359.2|359.05|359.35|359.15|359.35|359.2|359.2|359.05|36
1633618200000|2021-10-07 14:50:00|359.4|359.2|359.4|359.25|359.55|359.4|359.4|359.2|57
1633618500000|2021-10-07 14:55:00|359.45|359.3|359.45|359.3|359.55|359.4|359.4|359.25|47
1633618800000|2021-10-07 15:00:00|359.5|359.25|359.4|359.25|359.5|359.35|359.25|359.1|54
1633619100000|2021-10-07 15:05:00|359.35|359.2|359.2|359.05|359.4|359.25|359.2|359.05|49
1633619400000|2021-10-07 15:10:00|359.15|359|359.15|359|359.2|359.05|359.1|358.95|30
1633619700000|2021-10-07 15:15:00|359.2|359.05|359|358.85|359.2|359.05|358.95|358.8|65
1633620000000|2021-10-07 15:20:00|359.05|358.9|359.45|359.3|359.45|359.3|359.05|358.9|43
1633620300000|2021-10-07 15:25:00|359.4|359.25|359.6|359.45|359.65|359.45|359.35|359.15|66
1633620600000|2021-10-07 15:30:00|359.55|359.4|359.65|359.45|359.65|359.5|359.5|359.35|27
1633620900000|2021-10-07 15:35:00|359.6|359.4|359.55|359.4|359.7|359.55|359.55|359.4|35
1633621200000|2021-10-07 15:40:00|359.6|359.45|359.75|359.6|359.75|359.6|359.6|359.45|29
1633621500000|2021-10-07 15:45:00|359.7|359.55|359.65|359.5|359.7|359.6|359.65|359.45|43
1633621800000|2021-10-07 15:50:00|359.6|359.45|359.6|359.45|359.65|359.5|359.6|359.4|28
1633622100000|2021-10-07 15:55:00|359.65|359.5|359.55|359.4|359.7|359.55|359.55|359.4|27
1633622400000|2021-10-07 16:00:00|359.6|359.35|359.5|359.35|359.6|359.45|359.5|359.35|52
1633622700000|2021-10-07 16:05:00|359.55|359.4|359.6|359.4|359.6|359.45|359.4|359.25|17
1633623000000|2021-10-07 16:10:00|359.55|359.35|359.45|359.3|359.55|359.35|359.3|359.15|11
1633623300000|2021-10-07 16:15:00|359.5|359.25|359.5|359.35|359.55|359.4|359.45|359.25|8
1633623600000|2021-10-07 16:20:00|359.55|359.3|359.45|359.25|359.55|359.35|359.35|359.2|9
1633623900000|2021-10-07 16:25:00|359.4|359.4|359.45|359.25|359.65|359.45|359.4|359.25|33
1633624200000|2021-10-07 16:30:00|359.5|359.3|359.45|359.3|359.5|359.35|359.45|359.25|9
1633624500000|2021-10-07 16:35:00|359.5|359.35|359.45|359.3|359.5|359.35|359.45|359.25|1
1633624800000|2021-10-07 16:40:00|359.5|359.35|359.4|359.25|359.55|359.35|359.35|359.15|10
1633625100000|2021-10-07 16:45:00|359.35|359.2|359.2|359|359.4|359.2|359.1|358.95|13
1633625400000|2021-10-07 16:50:00|359.15|358.95|359.2|359|359.2|359|359|358.85|8
1633625700000|2021-10-07 16:55:00|359.25|358.95|359.2|359|359.25|359|359.2|358.95|0
1633626000000|2021-10-07 17:00:00|359.15|358.95|359|358.8|359.15|359|359|358.8|11
1633626300000|2021-10-07 17:05:00|358.95|358.85|359|358.85|359|358.85|358.95|358.8|23
1633626600000|2021-10-07 17:10:00|358.95|358.8|358.95|358.8|358.95|358.85|358.9|358.75|18
1633626900000|2021-10-07 17:15:00|359|358.85|359.05|358.9|359.05|358.9|358.95|358.8|9
1633627200000|2021-10-07 17:20:00|359|358.85|358.95|358.8|359|358.85|358.9|358.75|21
1633627500000|2021-10-07 17:25:00|358.9|358.75|359|358.85|359.05|358.85|358.9|358.7|14
1633627800000|2021-10-07 17:30:00|358.95|358.8|358.95|358.75|359|358.85|358.85|358.7|1
1633628100000|2021-10-07 17:35:00|358.9|358.8|358.9|358.75|359|358.85|358.85|358.7|0
1633628400000|2021-10-07 17:40:00|358.95|358.8|358.9|358.75|358.95|358.8|358.9|358.75|2
1633628700000|2021-10-07 17:45:00|358.95|358.7|358.85|358.65|358.95|358.7|358.8|358.65|1
1633629000000|2021-10-07 17:50:00|358.8|358.7|358.8|358.6|358.85|358.7|358.8|358.6|2
1633629300000|2021-10-07 17:55:00|358.75|358.55|358.7|358.55|358.8|358.6|358.7|358.55|29
1633629600000|2021-10-07 18:00:00|358.75|358.6|358.5|358.35|358.75|358.6|358.45|358.3|26
1633629900000|2021-10-07 18:05:00|358.55|358.4|358.6|358.4|358.65|358.5|358.55|358.35|13
1633630200000|2021-10-07 18:10:00|358.55|358.45|358.6|358.45|358.65|358.5|358.55|358.4|21
1633630500000|2021-10-07 18:15:00|358.65|358.4|358.6|358.45|358.7|358.55|358.6|358.4|5
1633630800000|2021-10-07 18:20:00|358.55|358.4|358.55|358.4|358.65|358.5|358.5|358.35|36
1633631100000|2021-10-07 18:25:00|358.5|358.35|358.45|358.3|358.55|358.4|358.4|358.25|20
1633631400000|2021-10-07 18:30:00|358.4|358.25|358.5|358.35|358.55|358.4|358.35|358.2|24
1633631700000|2021-10-07 18:35:00|358.45|358.3|358.4|358.25|358.5|358.35|358.35|358.2|19
1633632000000|2021-10-07 18:40:00|358.35|358.2|358.2|358|358.35|358.2|358.15|358|56
1633632300000|2021-10-07 18:45:00|358.15|357.95|358.15|357.95|358.2|358.05|358.1|357.95|29
1633632600000|2021-10-07 18:50:00|358.1|358|358.05|357.9|358.2|358|357.95|357.8|17
1633632900000|2021-10-07 18:55:00|358|357.85|358.1|357.95|358.2|358|358|357.8|10
1633633200000|2021-10-07 19:00:00|358.05|357.9|358.1|357.9|358.1|357.95|357.95|357.8|10
1633633500000|2021-10-07 19:05:00|358.15|357.95|358.25|358.1|358.25|358.1|358.1|357.95|4
1633633800000|2021-10-07 19:10:00|358.2|358.05|358.15|358|358.2|358.1|358.1|357.9|10
1633634100000|2021-10-07 19:15:00|358.1|357.95|358.35|358.15|358.35|358.2|358.05|357.9|12
1633634400000|2021-10-07 19:20:00|358.3|358.2|358.15|358|358.35|358.2|358.15|357.95|1
1633634700000|2021-10-07 19:25:00|358.1|357.95|358.05|357.9|358.25|358.1|358.05|357.85|18
1633635000000|2021-10-07 19:30:00|358.1|357.85|358.05|357.9|358.15|358|358|357.85|62
1633635300000|2021-10-07 19:35:00|358|357.85|357.9|357.75|358.1|357.9|357.9|357.75|35
1633635600000|2021-10-07 19:40:00|357.95|357.8|357.9|357.75|358|357.85|357.9|357.75|23
1633635900000|2021-10-07 19:45:00|357.95|357.8|358|357.85|358|357.85|357.85|357.65|14
1633636200000|2021-10-07 19:50:00|357.95|357.8|358.15|358|358.2|358|357.8|357.65|26
1633636500000|2021-10-07 19:55:00|358.2|357.95|357.8|357.6|358.2|357.95|357.75|357.6|60
1633636800000|2021-10-07 20:00:00|357.85|357.65|357.8|357.65|357.9|357.75|357.7|357.5|95
1633637100000|2021-10-07 20:05:00|357.85|357.7|357.85|357.65|357.85|357.7|357.65|357.5|36
1633637400000|2021-10-07 20:10:00|357.8|357.7|358|357.8|358|357.8|357.8|357.65|2
1633637700000|2021-10-07 20:15:00|357.95|357.85|358.05|357.85|358.05|357.9|357.95|357.8|0
1633638000000|2021-10-07 20:20:00|358|357.9|358|357.85|358|357.9|357.95|357.75|2
1633638300000|2021-10-07 20:25:00|358.05|357.9|358.05|357.9|358.1|357.9|358.05|357.85|0
1633638600000|2021-10-07 20:30:00|358.1|357.85|358.1|357.9|358.1|357.9|358|357.85|0
1633638900000|2021-10-07 20:35:00|358.05|357.95|358.1|357.9|358.1|357.95|358.05|357.9|3
1633639200000|2021-10-07 20:40:00|358.05|357.85|357.95|357.75|358.1|357.85|357.9|357.7|12
1633639500000|2021-10-07 20:45:00|357.9|357.8|357.9|357.75|357.95|357.8|357.9|357.75|2
1633639800000|2021-10-07 20:50:00|357.95|357.85|358.05|357.85|358.05|357.85|357.9|357.85|4
1633640100000|2021-10-07 20:55:00|358|357.9|358|357.65|358.05|357.9|357.95|357.65|17
1633640400000|2021-10-07 21:00:00|358.05||358.4||358.4||358.05||0
1633641000000|2021-10-07 21:10:00|358.35|357.75|358.35|357.75|358.35|357.75|358.35|357.75|1
1633641600000|2021-10-07 21:20:00|358.45|357.85|358.35|357.75|358.45|357.85|358.35|357.75|0
1633644000000|2021-10-07 22:00:00|358.45|357.85|358.55|357.95|358.55|357.95|358.45|357.85|0
1633644300000|2021-10-07 22:05:00|358.45|357.85|358.55|357.95|358.55|357.95|358.45|357.85|0
1633644600000|2021-10-07 22:10:00|358.45|357.85|358.45|357.85|358.55|357.95|358.45|357.85|0
1633644900000|2021-10-07 22:15:00|358.55|357.95|358.45|357.85|358.55|357.95|358.35|357.75|0
1633645200000|2021-10-07 22:20:00|358.55|357.95|358.45|357.85|358.55|357.95|358.45|357.85|0
1633645500000|2021-10-07 22:25:00|358.55|357.95|358.45|357.85|358.55|357.95|358.45|357.85|0
1633645800000|2021-10-07 22:30:00|358.55|357.95|358.45|357.85|358.55|357.95|358.45|357.85|0
1633646100000|2021-10-07 22:35:00|358.55|357.95|358.55|357.95|358.55|357.95|358.55|357.95|0
1633646400000|2021-10-07 22:40:00|358.45|357.85|358.45|357.85|358.55|357.95|358.45|357.85|0
1633646700000|2021-10-07 22:45:00|358.55|357.95|358.55|357.95|358.55|357.95|358.55|357.95|0
1633647000000|2021-10-07 22:50:00|358.65|358.05|358.55|357.95|358.65|358.05|358.55|357.95|0
1633647300000|2021-10-07 22:55:00|358.65|358.05|358.65|358.05|358.65|358.05|358.65|358.05|0
1633647600000|2021-10-07 23:00:00|358.75|358.15|358.75|358.15|358.85|358.25|358.75|358.15|0
1633647900000|2021-10-07 23:05:00|358.85|358.25|358.75|358.15|358.85|358.25|358.75|358.15|0
1633648200000|2021-10-07 23:10:00|358.65|358.05|358.75|358.15|358.75|358.15|358.65|358.05|0
1633648500000|2021-10-07 23:15:00|358.65|358.05|358.65|358.05|358.65|358.05|358.65|358.05|0
1633648800000|2021-10-07 23:20:00|358.55|357.95|358.65|358.05|358.65|358.05|358.55|357.95|0
1633649100000|2021-10-07 23:25:00|358.75|358.15|358.75|358.15|358.75|358.15|358.75|358.15|0
1633649400000|2021-10-07 23:30:00|358.65|358.05|358.65|358.05|358.65|358.05|358.65|358.05|0
1633649700000|2021-10-07 23:35:00|358.75|358.15|358.65|358.05|358.75|358.15|358.65|358.05|0
1633650300000|2021-10-07 23:45:00|358.75|358.15|358.85|358.25|358.85|358.25|358.65|358.05|0
1633650600000|2021-10-07 23:50:00|358.75|358.15|358.95|358.35|358.95|358.35|358.75|358.15|0
1633650900000|2021-10-07 23:55:00|359.05|358.45|358.95|358.35|359.05|358.45|358.95|358.35|0
1633651200000|2021-10-08 00:00:00|358.85|358.25|358.75|358.15|358.95|358.35|358.75|358.15|0
1633651500000|2021-10-08 00:05:00|358.85|358.25|358.55|357.95|358.85|358.25|358.55|357.95|0
1633651800000|2021-10-08 00:10:00|358.45|357.85|358.35|357.75|358.55|357.95|358.35|357.75|0
1633652100000|2021-10-08 00:15:00|358.45|357.85|358.25|357.65|358.45|357.85|358.15|357.55|0
1633652400000|2021-10-08 00:20:00|358.15|357.55|358.35|357.75|358.35|357.75|358.15|357.55|0
1633652700000|2021-10-08 00:25:00|358.25|357.65|358.45|357.85|358.55|357.95|358.25|357.65|0
1633653000000|2021-10-08 00:30:00|358.35|357.75|357.55|357.35|358.45|358.2|357.5|357.35|375
1633653300000|2021-10-08 00:35:00|357.6|357.4|357.55|357.4|357.7|357.5|357.2|357|327
1633653600000|2021-10-08 00:40:00|357.6|357.45|357.7|357.5|357.95|357.8|357.6|357.45|219
1633653900000|2021-10-08 00:45:00|357.65|357.55|357.95|357.8|357.95|357.8|357.6|357.45|282
1633654200000|2021-10-08 00:50:00|357.9|357.75|357.9|357.75|358.15|358|357.85|357.7|270
1633654500000|2021-10-08 00:55:00|357.85|357.7|357.7|357.5|358.05|357.9|357.5|357.35|336
1633654800000|2021-10-08 01:00:00|357.6|357.4|356.7|356.5|357.6|357.4|356.6|356.45|1156
1633655100000|2021-10-08 01:05:00|356.65|356.55|356.2|356|356.8|356.6|356|355.8|722
1633655400000|2021-10-08 01:10:00|356.15|356.05|356.4|356.2|356.55|356.4|356.05|355.9|539
1633655700000|2021-10-08 01:15:00|356.35|356.25|357.1|356.9|357.1|356.95|356.35|356.25|361
1633656000000|2021-10-08 01:20:00|357.15|356.95|356.71|356.51|357.5|357.3|356.71|356.51|349
1633656300000|2021-10-08 01:25:00|356.76|356.56|356.91|356.76|356.91|356.76|356.56|356.41|355
1633656600000|2021-10-08 01:30:00|356.96|356.71|357.26|357.11|357.26|357.11|356.71|356.56|217
1633656900000|2021-10-08 01:35:00|357.21|357.06|356.86|356.71|357.21|357.06|356.66|356.51|226
1633657200000|2021-10-08 01:40:00|356.91|356.76|357.36|357.21|357.56|357.41|356.91|356.76|344
1633657500000|2021-10-08 01:45:00|357.31|357.16|357.11|356.96|357.76|357.61|357.11|356.96|282
1633657800000|2021-10-08 01:50:00|357.16|357.01|357.51|357.36|357.56|357.36|357.11|356.91|176
1633658100000|2021-10-08 01:55:00|357.56|357.41|357.21|357.06|357.56|357.41|357.21|357.06|132
1633658400000|2021-10-08 02:00:00|357.16|357.01|357.16|357.01|357.26|357.06|356.81|356.66|287
1633658700000|2021-10-08 02:05:00|357.21|356.96|357.71|357.56|357.76|357.61|357.16|356.96|215
1633659000000|2021-10-08 02:10:00|357.76|357.51|357.61|357.46|357.86|357.66|357.51|357.36|137
1633659300000|2021-10-08 02:15:00|357.56|357.41|357.56|357.36|357.86|357.71|357.51|357.36|141
1633659600000|2021-10-08 02:20:00|357.51|357.41|357.91|357.71|358.11|357.96|357.51|357.31|364
1633659900000|2021-10-08 02:25:00|357.86|357.66|358.16|357.96|358.16|358.01|357.76|357.61|121
1633660200000|2021-10-08 02:30:00|358.11|358.01|358.26|358.11|358.41|358.21|358.11|358.01|221
1633660500000|2021-10-08 02:35:00|358.31|358.16|358.41|358.26|358.51|358.36|358.21|358.06|263
1633660800000|2021-10-08 02:40:00|358.46|358.31|358.01|357.81|358.46|358.31|357.96|357.81|183
1633661100000|2021-10-08 02:45:00|358.06|357.86|358.01|357.86|358.26|358.11|357.96|357.81|105
1633661400000|2021-10-08 02:50:00|358.06|357.81|357.96|357.81|358.11|357.96|357.91|357.76|72
1633661700000|2021-10-08 02:55:00|358.01|357.86|357.81|357.66|358.06|357.91|357.76|357.61|93
1633662000000|2021-10-08 03:00:00|357.86|357.61|357.61|357.46|357.86|357.71|357.56|357.36|125
1633662300000|2021-10-08 03:05:00|357.56|357.41|357.76|357.61|357.91|357.76|357.56|357.41|132
1633662600000|2021-10-08 03:10:00|357.71|357.56|357.51|357.36|357.76|357.56|357.46|357.31|119
1633662900000|2021-10-08 03:15:00|357.46|357.31|357.21|357.06|357.51|357.36|357.16|357.01|149
1633663200000|2021-10-08 03:20:00|357.16|357.01|357.16|357.01|357.26|357.11|357.01|356.86|125
1633663500000|2021-10-08 03:25:00|357.11|356.96|357.21|357.06|357.36|357.21|357.06|356.91|82
1633663800000|2021-10-08 03:30:00|357.26|357.11|357.41|357.26|357.46|357.31|357.21|357.06|97
1633664100000|2021-10-08 03:35:00|357.46|357.31|357.36|357.21|357.51|357.36|357.36|357.21|110
1633664400000|2021-10-08 03:40:00|357.41|357.26|357.36|357.21|357.41|357.26|357.31|357.16|74
1633664700000|2021-10-08 03:45:00|357.41|357.26|357.31|357.11|357.41|357.26|357.26|357.11|119
1633665000000|2021-10-08 03:50:00|357.36|357.16|357.21|357.06|357.41|357.26|357.21|357.06|114
1633665300000|2021-10-08 03:55:00|357.16|357.01|357.36|357.21|357.36|357.21|357.06|356.86|97
1633665600000|2021-10-08 04:00:00|357.31|357.16|357.16|357.01|357.31|357.16|356.96|356.81|119
1633665900000|2021-10-08 04:05:00|357.21|357.06|357.16|356.96|357.21|357.06|357.06|356.91|49
1633666200000|2021-10-08 04:10:00|357.11|357.01|357.11|356.96|357.16|357.01|357.01|356.86|35
1633666500000|2021-10-08 04:15:00|357.06|356.91|357.01|356.86|357.11|356.96|357.01|356.86|24
1633666800000|2021-10-08 04:20:00|356.96|356.81|357.11|356.96|357.21|357.06|356.91|356.76|114
1633667100000|2021-10-08 04:25:00|357.06|356.91|357.36|357.21|357.46|357.31|357.06|356.91|143
1633667400000|2021-10-08 04:30:00|357.31|357.16|357.36|357.21|357.51|357.36|357.31|357.16|132
1633667700000|2021-10-08 04:35:00|357.41|357.26|357.61|357.41|357.61|357.41|357.41|357.26|74
1633668000000|2021-10-08 04:40:00|357.56|357.46|357.56|357.41|357.61|357.46|357.51|357.31|74
1633668300000|2021-10-08 04:45:00|357.61|357.46|357.51|357.36|357.71|357.56|357.51|357.36|95
1633668600000|2021-10-08 04:50:00|357.46|357.31|357.46|357.31|357.71|357.56|357.46|357.26|179
1633668900000|2021-10-08 04:55:00|357.51|357.36|357.16|357.01|357.51|357.36|357.16|357.01|65
1633669200000|2021-10-08 05:00:00|357.31|357.11|357.86|357.71|358.01|357.86|357.31|357.11|294
1633669500000|2021-10-08 05:05:00|357.81|357.66|357.66|357.46|357.86|357.66|357.51|357.31|108
1633669800000|2021-10-08 05:10:00|357.61|357.51|357.56|357.41|357.71|357.56|357.46|357.31|94
1633670100000|2021-10-08 05:15:00|357.51|357.36|357.66|357.51|357.66|357.51|357.51|357.36|103
1633670400000|2021-10-08 05:20:00|357.71|357.56|357.46|357.31|357.71|357.56|357.46|357.31|62
1633670700000|2021-10-08 05:25:00|357.51|357.36|357.31|357.16|357.51|357.36|357.26|357.06|108
1633671000000|2021-10-08 05:30:00|357.36|357.21|357.26|357.11|357.41|357.26|357.11|356.96|124
1633671300000|2021-10-08 05:35:00|357.31|357.16|357.46|357.31|357.51|357.36|357.31|357.11|58
1633671600000|2021-10-08 05:40:00|357.51|357.36|357.71|357.56|357.86|357.66|357.51|357.31|121
1633671900000|2021-10-08 05:45:00|357.76|357.61|357.76|357.56|357.76|357.61|357.66|357.51|103
1633672200000|2021-10-08 05:50:00|357.71|357.61|357.66|357.51|357.76|357.61|357.61|357.46|59
1633672500000|2021-10-08 05:55:00|357.71|357.46|357.56|357.41|357.71|357.56|357.56|357.41|82
1633672800000|2021-10-08 06:00:00|357.61|357.46|357.71|357.56|357.81|357.66|357.56|357.41|103
1633673100000|2021-10-08 06:05:00|357.76|357.61|357.71|357.56|357.76|357.61|357.66|357.51|90
1633673400000|2021-10-08 06:10:00|357.76|357.51|357.76|357.61|357.81|357.66|357.56|357.41|122
1633673700000|2021-10-08 06:15:00|357.81|357.66|357.81|357.66|357.91|357.71|357.76|357.61|63
1633674000000|2021-10-08 06:20:00|357.76|357.61|357.76|357.61|357.76|357.61|357.71|357.56|40
1633674300000|2021-10-08 06:25:00|357.71|357.56|357.96|357.81|357.96|357.81|357.71|357.56|57
1633674600000|2021-10-08 06:30:00|358.01|357.86|358.01|357.86|358.11|357.96|357.96|357.81|202
1633674900000|2021-10-08 06:35:00|357.96|357.81|357.86|357.71|357.96|357.81|357.81|357.66|78
1633675200000|2021-10-08 06:40:00|357.81|357.66|357.91|357.76|357.91|357.76|357.81|357.61|119
1633675500000|2021-10-08 06:45:00|357.86|357.71|357.96|357.81|357.96|357.81|357.86|357.71|59
1633675800000|2021-10-08 06:50:00|357.91|357.76|357.91|357.76|357.96|357.81|357.91|357.71|40
1633676100000|2021-10-08 06:55:00|357.86|357.71|357.91|357.76|357.96|357.81|357.86|357.66|101
1633676400000|2021-10-08 07:00:00|357.96|357.81|358.16|358.01|358.16|358.01|357.76|357.61|314
1633676700000|2021-10-08 07:05:00|358.11|357.96|358.11|357.96|358.26|358.11|358.06|357.91|193
1633677000000|2021-10-08 07:10:00|358.16|358.01|358.06|357.91|358.26|358.06|358.01|357.86|142
1633677300000|2021-10-08 07:15:00|358.11|357.96|358.01|357.86|358.21|358.01|357.81|357.66|153
1633677600000|2021-10-08 07:20:00|357.96|357.81|358.21|358.06|358.26|358.11|357.91|357.71|191
1633677900000|2021-10-08 07:25:00|358.26|358.11|358.36|358.21|358.46|358.26|358.26|358.11|137
1633678200000|2021-10-08 07:30:00|358.31|358.16|358.21|358.01|358.31|358.16|358.11|357.96|220
1633678500000|2021-10-08 07:35:00|358.16|358.06|358.26|358.11|358.26|358.11|358.01|357.86|138
1633678800000|2021-10-08 07:40:00|358.21|358.06|358.71|358.51|358.71|358.56|358.21|358.01|244
1633679100000|2021-10-08 07:45:00|358.66|358.56|358.61|358.41|358.81|358.66|358.51|358.36|241
1633679400000|2021-10-08 07:50:00|358.56|358.46|358.51|358.36|358.76|358.61|358.51|358.36|128
1633679700000|2021-10-08 07:55:00|358.56|358.41|358.66|358.51|358.71|358.56|358.51|358.36|121
1633680000000|2021-10-08 08:00:00|358.61|358.46|358.41|358.26|358.71|358.56|358.41|358.26|122
1633680300000|2021-10-08 08:05:00|358.46|358.31|358.46|358.31|358.56|358.41|358.41|358.26|174
1633680600000|2021-10-08 08:10:00|358.51|358.36|358.36|358.21|358.56|358.41|358.36|358.21|124
1633680900000|2021-10-08 08:15:00|358.41|358.26|358.51|358.36|358.51|358.36|358.41|358.21|85
1633681200000|2021-10-08 08:20:00|358.46|358.31|358.51|358.36|358.56|358.41|358.41|358.26|59
1633681500000|2021-10-08 08:25:00|358.46|358.31|358.51|358.36|358.51|358.36|358.41|358.26|82
1633681800000|2021-10-08 08:30:00|358.46|358.31|358.26|358.11|358.51|358.36|358.21|358.01|138
1633682100000|2021-10-08 08:35:00|358.21|358.06|358.01|357.86|358.21|358.11|358.01|357.86|216
1633682400000|2021-10-08 08:40:00|358.06|357.91|358.06|357.91|358.11|357.96|358.01|357.86|223
1633682700000|2021-10-08 08:45:00|358.01|357.86|358.21|358.06|358.31|358.11|358.01|357.86|203
1633683000000|2021-10-08 08:50:00|358.16|358.01|358.11|357.96|358.31|358.11|358.11|357.91|298
1633683300000|2021-10-08 08:55:00|358.16|358.01|358.31|358.16|358.36|358.21|358.11|357.96|210
1633683600000|2021-10-08 09:00:00|358.41|358.21|358.76|358.61|358.81|358.61|358.16|358.01|946
1633683900000|2021-10-08 09:05:00|358.71|358.56|358.56|358.41|358.76|358.61|358.46|358.31|256
1633684200000|2021-10-08 09:10:00|358.51|358.36|358.56|358.36|358.61|358.41|358.46|358.31|66
1633684500000|2021-10-08 09:15:00|358.51|358.31|358.61|358.41|358.61|358.41|358.41|358.26|50
1633684800000|2021-10-08 09:20:00|358.66|358.06|358.66|358.06|358.76|358.16|358.66|358.06|0
1633685100000|2021-10-08 09:25:00|358.76|358.16|358.86|358.26|358.86|358.26|358.66|358.06|9
1633685400000|2021-10-08 09:30:00|358.76|358.16|358.76|358.16|358.86|358.26|358.76|358.16|0
1633685700000|2021-10-08 09:35:00|358.86|358.26|358.86|358.26|358.96|358.36|358.86|358.26|0
1633686000000|2021-10-08 09:40:00|358.96|358.36|358.96|358.36|359.06|358.46|358.96|358.36|0
1633686300000|2021-10-08 09:45:00|358.86|358.26|358.86|358.26|358.96|358.36|358.86|358.26|0
1633686600000|2021-10-08 09:50:00|358.96|358.36|358.76|358.56|358.96|358.61|358.61|358.36|46
1633686900000|2021-10-08 09:55:00|358.81|358.61|358.91|358.76|358.91|358.76|358.76|358.56|11
1633687200000|2021-10-08 10:00:00|358.86|358.71|358.91|358.76|358.96|358.81|358.86|358.66|16
1633687500000|2021-10-08 10:05:00|358.96|358.71|358.86|358.71|358.96|358.76|358.81|358.66|6
1633687800000|2021-10-08 10:10:00|358.91|358.76|358.91|358.76|358.96|358.81|358.86|358.71|22
1633688100000|2021-10-08 10:15:00|358.96|358.81|359.01|358.86|359.01|358.86|358.91|358.71|7
1633688400000|2021-10-08 10:20:00|358.96|358.81|359.06|358.86|359.06|358.91|358.91|358.76|10
1633688700000|2021-10-08 10:25:00|359.01|358.91|359.21|359.06|359.21|359.06|359.01|358.86|23
1633689000000|2021-10-08 10:30:00|359.16|359.01|359.26|359.11|359.26|359.11|359.16|359.01|25
1633689300000|2021-10-08 10:35:00|359.21|359.06|359.31|359.16|359.31|359.16|359.21|359.06|31
1633689600000|2021-10-08 10:40:00|359.26|359.11|359.21|359.06|359.31|359.16|359.21|359.06|9
1633689900000|2021-10-08 10:45:00|359.16|359.01|359.11|358.96|359.21|359.06|359.11|358.96|4
1633690200000|2021-10-08 10:50:00|359.16|359.01|359.06|358.91|359.16|359.01|359.01|358.86|10
1633690500000|2021-10-08 10:55:00|359.11|358.86|359.01|358.86|359.16|358.96|359.01|358.86|19
1633690800000|2021-10-08 11:00:00|359.06|358.91|359.21|359.06|359.21|359.06|359.06|358.86|19
1633691100000|2021-10-08 11:05:00|359.26|359.11|359.21|359.01|359.26|359.11|359.06|358.91|31
1633691400000|2021-10-08 11:10:00|359.11|358.96|359.11|358.96|359.16|359.01|359.06|358.91|4
1633691700000|2021-10-08 11:15:00|359.06|358.91|359.16|359.01|359.16|359.01|359.06|358.91|3
1633692000000|2021-10-08 11:20:00|359.21|358.96|359.16|359.01|359.21|359.06|359.16|358.96|11
1633692300000|2021-10-08 11:25:00|359.11|358.96|359.11|358.96|359.31|359.16|359.11|358.96|98
1633692600000|2021-10-08 11:30:00|359.16|359.01|359.11|358.91|359.21|359.06|359.11|358.91|17
1633692900000|2021-10-08 11:35:00|359.06|358.96|359.01|358.81|359.06|358.96|359.01|358.81|15
1633693200000|2021-10-08 11:40:00|358.96|358.86|359.01|358.81|359.11|358.91|358.96|358.76|15
1633693500000|2021-10-08 11:45:00|358.96|358.86|359.11|358.91|359.11|358.91|358.96|358.81|0
1633693800000|2021-10-08 11:50:00|359.06|358.96|359.01|358.86|359.16|358.96|359.01|358.86|5
1633694100000|2021-10-08 11:55:00|358.96|358.81|359.01|358.86|359.06|358.91|358.96|358.76|4
1633694400000|2021-10-08 12:00:00|359.06|358.91|359.16|359.01|359.21|359.01|359.01|358.81|21
1633694700000|2021-10-08 12:05:00|359.21|359.06|359.21|359.01|359.21|359.06|359.16|359.01|4
1633695000000|2021-10-08 12:10:00|359.16|358.96|359.16|359.01|359.16|359.01|359.06|358.91|8
1633695300000|2021-10-08 12:15:00|359.11|358.96|359.16|359.01|359.16|359.01|359.06|358.91|7
1633695600000|2021-10-08 12:20:00|359.11|358.96|359.26|359.06|359.26|359.06|359.11|358.96|7
1633695900000|2021-10-08 12:25:00|359.21|359.01|359.41|358.91|359.41|359.11|359.21|358.86|21
1633696200000|2021-10-08 12:30:00|359.36|358.96|359.21|358.91|359.46|359.26|358.91|358.71|33
1633696500000|2021-10-08 12:35:00|359.26|359.06|359.81|359.66|359.86|359.71|359.01|358.76|54
1633696800000|2021-10-08 12:40:00|359.86|359.61|359.46|359.21|359.86|359.61|359.36|359.21|38
1633697100000|2021-10-08 12:45:00|359.41|359.26|358.81|358.61|359.51|359.26|358.76|358.61|21
1633697400000|2021-10-08 12:50:00|358.86|358.66|359.21|359.01|359.21|359.01|358.81|358.66|11
1633697700000|2021-10-08 12:55:00|359.26||359.36||359.46||359.26||3
1633698000000|2021-10-08 13:00:00|359.46|359.06|359.51|359.26|359.51|359.26|359.31|359.06|13
1633698300000|2021-10-08 13:05:00|359.46|359.31|359.36|359.21|359.56|359.31|359.31|359.16|13
1633698600000|2021-10-08 13:10:00|359.41|359.26|359.21|359.06|359.41|359.26|359.21|359.01|30
1633698900000|2021-10-08 13:15:00|359.26|359.11|359.16|359.01|359.31|359.11|359.11|358.96|17
1633699200000|2021-10-08 13:20:00|359.11|358.96|359.21|359.01|359.26|359.06|359.11|358.96|33
1633699500000|2021-10-08 13:25:00|359.26|359.06|359.21|359.01|359.31|359.11|359.06|358.91|26
1633699800000|2021-10-08 13:30:00|359.26|359.06|359.26|359.11|359.61|359.46|359.21|359.06|114
1633700100000|2021-10-08 13:35:00|359.31|359.06|359.06|358.91|359.36|359.21|358.81|358.61|104
1633700400000|2021-10-08 13:40:00|359.11|358.96|359.06|358.91|359.36|359.21|359.06|358.91|83
1633700700000|2021-10-08 13:45:00|359.11|358.96|359.11|358.96|359.31|359.16|358.91|358.71|120
1633701000000|2021-10-08 13:50:00|359.16|359.01|359.16|358.96|359.21|359.01|358.91|358.76|41
1633701300000|2021-10-08 13:55:00|359.11|358.91|359.01|358.81|359.21|359.06|359.01|358.81|16
1633701600000|2021-10-08 14:00:00|358.96|358.86|359.41|359.26|359.41|359.26|358.96|358.81|22
1633701900000|2021-10-08 14:05:00|359.36|359.21|359.36|359.21|359.46|359.31|359.21|359.06|19
1633702200000|2021-10-08 14:10:00|359.41|359.26|359.36|359.21|359.41|359.26|359.21|359.01|12
1633702500000|2021-10-08 14:15:00|359.41|359.26|359.41|359.16|359.46|359.31|359.26|359.06|11
1633702800000|2021-10-08 14:20:00|359.36|359.21|359.31|359.11|359.36|359.21|359.21|359.01|8
1633703100000|2021-10-08 14:25:00|359.26|359.06|359.46|359.31|359.56|359.36|359.21|359.06|31
1633703400000|2021-10-08 14:30:00|359.51|359.36|359.41|359.26|359.61|359.46|359.41|359.26|13
1633703700000|2021-10-08 14:35:00|359.46|359.31|359.41|359.21|359.51|359.36|359.41|359.21|5
1633704000000|2021-10-08 14:40:00|359.46|359.26|359.21|359.01|359.46|359.31|359.06|358.91|30
1633704300000|2021-10-08 14:45:00|359.26|358.96|359.11|358.91|359.26|359.01|359.01|358.86|49
1633704600000|2021-10-08 14:50:00|359.06|358.96|359.21|359.06|359.26|359.11|359.06|358.91|7
1633704900000|2021-10-08 14:55:00|359.26|359.01|359.11|358.96|359.26|359.01|359.06|358.91|13
1633705200000|2021-10-08 15:00:00|359.06|358.91|359.01|358.81|359.11|358.91|358.96|358.81|19
1633705500000|2021-10-08 15:05:00|358.96|358.86|359.11|358.91|359.11|358.96|358.91|358.76|37
1633705800000|2021-10-08 15:10:00|359.06|358.86|359.01|358.86|359.11|358.96|358.96|358.81|8
1633706100000|2021-10-08 15:15:00|359.06|358.91|359.21|359.01|359.21|359.01|359.01|358.81|10
1633706400000|2021-10-08 15:20:00|359.16|358.96|359.01|358.86|359.16|358.96|359.01|358.86|16
1633706700000|2021-10-08 15:25:00|359.06|358.81|358.96|358.81|359.16|358.96|358.91|358.76|13
1633707000000|2021-10-08 15:30:00|359.01|358.76|358.76|358.61|359.06|358.81|358.76|358.61|8
1633707300000|2021-10-08 15:35:00|358.81|358.66|358.86|358.71|358.91|358.76|358.76|358.66|19
1633707600000|2021-10-08 15:40:00|358.91|358.66|358.71|358.56|358.91|358.66|358.71|358.56|14
1633707900000|2021-10-08 15:45:00|358.76|358.61|358.76|358.56|358.76|358.61|358.66|358.51|25
1633708200000|2021-10-08 15:50:00|358.71|358.61|358.81|358.66|358.86|358.71|358.66|358.51|38
1633708500000|2021-10-08 15:55:00|358.86|358.71|358.71|358.56|358.91|358.76|358.71|358.51|32
1633708800000|2021-10-08 16:00:00|358.76|358.61|358.71|358.56|358.76|358.61|358.61|358.46|23
1633709100000|2021-10-08 16:05:00|358.76|358.61|358.76|358.61|358.81|358.66|358.71|358.51|9
1633709400000|2021-10-08 16:10:00|358.71|358.56|358.66|358.46|358.76|358.56|358.56|358.41|8
1633709700000|2021-10-08 16:15:00|358.61|358.51|358.61|358.41|358.66|358.51|358.56|358.41|1
1633710000000|2021-10-08 16:20:00|358.56|358.36|358.61|358.46|358.66|358.51|358.51|358.36|11
1633710300000|2021-10-08 16:25:00|358.56|358.41|358.51|358.31|358.61|358.46|358.46|358.31|10
1633710600000|2021-10-08 16:30:00|358.46|358.36|358.51|358.31|358.61|358.41|358.36|358.21|14
1633710900000|2021-10-08 16:35:00|358.46|358.26|358.66|358.46|358.66|358.46|358.46|358.26|1
1633711200000|2021-10-08 16:40:00|358.71|358.41|358.71|358.46|358.71|358.51|358.66|358.41|0
1633711500000|2021-10-08 16:45:00|358.66|358.41|358.66|358.51|358.71|358.51|358.66|358.41|0
1633711800000|2021-10-08 16:50:00|358.71|358.56|358.76|358.56|358.76|358.56|358.71|358.51|5
1633712100000|2021-10-08 16:55:00|358.81|358.61|358.71|358.51|358.81|358.66|358.71|358.51|2
1633712400000|2021-10-08 17:00:00|358.76|358.56|358.76|358.56|358.81|358.66|358.71|358.51|1
1633712700000|2021-10-08 17:05:00|358.81|358.61|358.76|358.56|358.81|358.66|358.76|358.56|3
1633713000000|2021-10-08 17:10:00|358.81|358.61|358.76|358.56|358.81|358.66|358.76|358.56|7
1633713300000|2021-10-08 17:15:00|358.71|358.51|358.46|358.26|358.71|358.51|358.41|358.21|15
1633713600000|2021-10-08 17:20:00|358.41|358.31|358.51|358.31|358.51|358.31|358.41|358.26|3
1633713900000|2021-10-08 17:25:00|358.46|358.26|358.56|358.41|358.61|358.41|358.46|358.26|1
1633714200000|2021-10-08 17:30:00|358.61|358.36|358.71|358.51|358.71|358.51|358.56|358.36|21
1633714500000|2021-10-08 17:35:00|358.66|358.46|358.61|358.46|358.71|358.51|358.56|358.41|0
1633714800000|2021-10-08 17:40:00|358.66|358.51|358.71|358.56|358.76|358.56|358.61|358.46|6
1633715100000|2021-10-08 17:45:00|358.76|358.61|359.01|358.81|359.01|358.81|358.71|358.61|18
1633715400000|2021-10-08 17:50:00|358.96|358.76|359.01|358.81|359.01|358.86|358.91|358.76|24
1633715700000|2021-10-08 17:55:00|359.06||359.06||359.11||359.01||4
1633716000000|2021-10-08 18:00:00|359.01|358.91|359.21|358.96|359.21|358.96|359.01|358.91|9
1633716300000|2021-10-08 18:05:00|359.26|359.01|359.21|359.01|359.26|359.01|359.21|359.01|1
1633716600000|2021-10-08 18:10:00|359.26|359.06|359.26|359.06|359.26|359.11|359.21|359.06|8
1633716900000|2021-10-08 18:15:00|359.21|359.01|359.26|359.01|359.31|359.01|359.21|359.01|9
1633717200000|2021-10-08 18:20:00|359.31|359.06|359.26|359.11|359.31|359.16|359.26|359.06|14
1633717500000|2021-10-08 18:25:00|359.31|359.16|359.41|359.26|359.46|359.31|359.26|359.16|14
1633717800000|2021-10-08 18:30:00|359.36|359.21|359.31|359.11|359.41|359.26|359.31|359.11|5
1633718100000|2021-10-08 18:35:00|359.26|359.06|359.21|359.01|359.26|359.06|359.21|359.01|2
1633718400000|2021-10-08 18:40:00|359.26||359.21||359.26||359.21||0
1633718700000|2021-10-08 18:45:00|359.26||359.21||359.26||359.21||1
1633719000000|2021-10-08 18:50:00|359.26||359.16||359.26||359.16||5
1633719300000|2021-10-08 18:55:00|359.11|358.96|359.01|358.86|359.16|359.01|359.01|358.86|23
1633719600000|2021-10-08 19:00:00|359.06|358.91|359.01|358.86|359.11|358.91|358.96|358.81|24
1633719900000|2021-10-08 19:05:00|359.06|358.81|359.01|358.81|359.06|358.81|358.96|358.81|15
1633720200000|2021-10-08 19:10:00|359.06||359.01||359.06||358.96||10
1633720500000|2021-10-08 19:15:00|||||||||1
1633720800000|2021-10-08 19:20:00|358.96|358.86|358.91|358.76|359.11|358.96|358.91|358.76|30
1633721100000|2021-10-08 19:25:00|358.96|358.81|359.01|358.81|359.01|358.81|358.96|358.76|16
1633721400000|2021-10-08 19:30:00||358.76||358.81||358.81||358.76|0
1633721700000|2021-10-08 19:35:00|358.96|358.76|358.66|358.46|358.96|358.76|358.61|358.41|37
1633722000000|2021-10-08 19:40:00|358.61|358.41|358.51|358.31|358.71|358.51|358.46|358.31|29
1633722300000|2021-10-08 19:45:00|358.46|358.26|358.46|358.31|358.61|358.41|358.41|358.21|51
1633722600000|2021-10-08 19:50:00|358.41|358.26|358.46|358.31|358.66|358.51|358.36|358.16|34
1633722900000|2021-10-08 19:55:00|358.51|358.36|358.56|358.41|358.86|358.71|358.46|358.31|53
1633723200000|2021-10-08 20:00:00|358.61|358.46|358.61|358.41|358.66|358.46|358.56|358.41|15
1633723500000|2021-10-08 20:05:00|358.66||358.61||358.66||358.56||0
1633723800000|2021-10-08 20:10:00|358.66||358.61||358.66||358.56||0
1633724100000|2021-10-08 20:15:00|358.56|358.36|358.61|358.36|358.61|358.41|358.51|358.36|0
1633724400000|2021-10-08 20:20:00|358.56|358.41|358.61|358.36|358.61|358.41|358.56|358.36|0
1633724700000|2021-10-08 20:25:00|358.56|358.41|358.61|358.36|358.61|358.41|358.56|358.36|0
1633725000000|2021-10-08 20:30:00|358.56|358.31|358.61|358.41|358.61|358.41|358.56|358.31|0
1633725300000|2021-10-08 20:35:00||358.36||358.41||358.41||358.36|0
1633725600000|2021-10-08 20:40:00|358.66|358.36|358.66|358.36|358.71|358.46|358.61|358.36|7
1633725900000|2021-10-08 20:45:00|358.71|358.41|358.81|358.41|358.81|358.41|358.71|358.41|0
1633726200000|2021-10-08 20:50:00|358.76|358.46|358.61|358.31|358.81|358.56|358.61|358.31|1
1633726500000|2021-10-08 20:55:00|358.56|358.26|358.86|358.16|358.96|358.31|358.56|358.16|9
1633903200000|2021-10-10 22:00:00|359.36|358.76|359.26|358.66|359.36|358.76|359.26|358.66|0
1633903500000|2021-10-10 22:05:00|359.36|358.76|358.96|358.36|359.36|358.76|358.86|358.26|0
1633903800000|2021-10-10 22:10:00|359.06|358.46|358.76|358.16|359.06|358.46|358.76|358.16|0
1633904100000|2021-10-10 22:15:00|358.66|358.06|358.56|357.96|358.66|358.06|358.56|357.96|0
1633904400000|2021-10-10 22:20:00|358.66|358.06|358.46|357.86|358.66|358.06|358.36|357.76|0
1633904700000|2021-10-10 22:25:00|358.36|357.76|358.56|357.96|358.56|357.96|358.36|357.76|0
1633905000000|2021-10-10 22:30:00|358.46|357.86|358.36|357.76|358.56|357.96|358.36|357.76|0
1633905300000|2021-10-10 22:35:00|358.26|357.66|358.36|357.76|358.46|357.86|358.26|357.66|0
1633905600000|2021-10-10 22:40:00|358.26|357.66|358.26|357.66|358.36|357.76|358.26|357.66|0
1633905900000|2021-10-10 22:45:00|358.36|357.76|358.36|357.76|358.36|357.76|358.26|357.66|0
1633906200000|2021-10-10 22:50:00|358.26|357.66|358.16|357.56|358.36|357.76|358.16|357.56|0
1633906500000|2021-10-10 22:55:00|358.26|357.66|358.16|357.56|358.26|357.66|358.16|357.56|0
1633906800000|2021-10-10 23:00:00|358.26|357.66|358.36|357.76|358.36|357.76|358.26|357.66|0
1633907100000|2021-10-10 23:05:00|358.26|357.66|358.36|357.76|358.46|357.86|357.96|357.36|0
1633907400000|2021-10-10 23:10:00|358.26|357.66|358.56|357.96|358.56|357.96|358.26|357.66|0
1633907700000|2021-10-10 23:15:00|358.46|357.86|358.36|357.76|358.56|357.96|358.36|357.76|0
1633908000000|2021-10-10 23:20:00|358.46|357.86|358.56|357.96|358.56|357.96|358.46|357.86|0
1633908300000|2021-10-10 23:25:00|358.46|357.86|358.46|357.86|358.56|357.96|358.46|357.86|0
1633908600000|2021-10-10 23:30:00|358.36|357.76|358.46|357.86|358.56|357.96|358.36|357.76|0
1633908900000|2021-10-10 23:35:00|358.56|357.96|358.16|357.56|358.56|357.96|357.76|357.16|0
1633909200000|2021-10-10 23:40:00|358.06|357.46|358.36|357.76|358.36|357.76|358.06|357.46|0
1633909500000|2021-10-10 23:45:00|357.15|356.55|356.95|356.35|357.15|356.55|356.85|356.25|0
1633909800000|2021-10-10 23:50:00|356.85|356.25|356.85|356.25|357.05|356.45|356.85|356.25|0
1633910100000|2021-10-10 23:55:00|356.95|356.35|356.95|356.35|357.05|356.45|356.85|356.25|0
1633910400000|2021-10-11 00:00:00|358.16|357.56|358.16|357.56|358.26|357.66|358.06|357.46|0
1633910700000|2021-10-11 00:05:00|358.26|357.66|358.26|357.66|358.36|357.76|358.16|357.56|0
1633911000000|2021-10-11 00:10:00|358.16|357.56|358.26|357.66|358.26|357.66|358.06|357.46|0
1633911300000|2021-10-11 00:15:00|358.36|357.76|358.36|357.76|358.36|357.76|358.26|357.66|0
1633911600000|2021-10-11 00:20:00|358.26|357.66|358.36|357.76|358.46|357.86|358.26|357.66|0
1633911900000|2021-10-11 00:25:00|358.46|357.86|358.46|357.86|358.46|357.86|358.36|357.76|0
1633912200000|2021-10-11 00:30:00|358.71|358.21|357.81|357.66|358.71|358.51|357.11|356.91|554
1633912500000|2021-10-11 00:35:00|357.76|357.61|358.51|358.31|358.51|358.36|357.76|357.61|207
1633912800000|2021-10-11 00:40:00|358.46|358.36|358.56|358.36|358.86|358.71|358.41|358.26|172
1633913100000|2021-10-11 00:45:00|358.51|358.31|358.61|358.41|358.71|358.51|358.01|357.86|232
1633913400000|2021-10-11 00:50:00|358.71|358.46|358.76|358.56|358.81|358.61|358.61|358.46|38
1633913700000|2021-10-11 00:55:00|358.81|358.61|358.81|358.66|358.96|358.81|358.66|358.51|71
1633914000000|2021-10-11 01:00:00|358.86|358.71|358.61|358.36|359.11|358.96|358.11|357.91|630
1633914300000|2021-10-11 01:05:00|358.66|358.46|358.46|358.26|358.66|358.46|358.26|358.11|305
1633914600000|2021-10-11 01:10:00|358.41|358.21|357.96|357.81|358.41|358.26|357.96|357.81|278
1633914900000|2021-10-11 01:15:00|357.91|357.76|358.11|357.96|358.26|358.11|357.71|357.51|333
1633915200000|2021-10-11 01:20:00|358.16|357.91|358.61|358.46|358.71|358.51|357.96|357.81|174
1633915500000|2021-10-11 01:25:00|358.66|358.51|358.37|358.22|358.71|358.56|358.27|358.12|115
1633915800000|2021-10-11 01:30:00|358.32|358.17|358.32|358.17|358.47|358.32|358.07|357.92|255
1633916100000|2021-10-11 01:35:00|358.37|358.22|358.47|358.32|358.62|358.47|358.27|358.07|236
1633916400000|2021-10-11 01:40:00|358.42|358.27|358.57|358.42|358.92|358.77|358.32|358.17|245
1633916700000|2021-10-11 01:45:00|358.62|358.37|358.52|358.37|358.82|358.67|358.47|358.32|142
1633917000000|2021-10-11 01:50:00|358.57|358.42|359.27|359.12|359.32|359.17|358.52|358.42|336
1633917300000|2021-10-11 01:55:00|359.22|359.07|358.82|358.67|359.42|359.22|358.82|358.67|120
1633917600000|2021-10-11 02:00:00|358.87|358.72|358.77|358.62|359.02|358.87|358.67|358.52|173
1633917900000|2021-10-11 02:05:00|358.82|358.67|358.87|358.72|358.87|358.72|358.72|358.57|80
1633918200000|2021-10-11 02:10:00|358.82|358.67|359.07|358.92|359.07|358.92|358.82|358.67|94
1633918500000|2021-10-11 02:15:00|359.12|358.87|358.97|358.82|359.12|358.87|358.87|358.67|52
1633918800000|2021-10-11 02:20:00|358.92|358.77|358.72|358.52|359.02|358.87|358.62|358.47|100
1633919100000|2021-10-11 02:25:00|358.67|358.57|358.77|358.62|358.82|358.67|358.67|358.47|74
1633919400000|2021-10-11 02:30:00|358.82|358.67|358.47|358.32|358.87|358.72|358.37|358.22|142
1633919700000|2021-10-11 02:35:00|358.52|358.37|358.27|358.12|358.57|358.42|358.22|358.07|108
1633920000000|2021-10-11 02:40:00|358.22|358.07|358.27|358.12|358.32|358.17|358.17|358.02|98
1633920300000|2021-10-11 02:45:00|358.32|358.17|358.37|358.22|358.47|358.32|358.27|358.12|124
1633920600000|2021-10-11 02:50:00|358.42|358.27|358.32|358.17|358.42|358.27|358.32|358.17|66
1633920900000|2021-10-11 02:55:00|358.27|358.12|358.32|358.17|358.32|358.17|358.17|358.02|107
1633921200000|2021-10-11 03:00:00|358.27|358.12|358.27|358.07|358.32|358.17|358.22|358.07|115
1633921500000|2021-10-11 03:05:00|358.22|358.12|358.27|358.07|358.37|358.17|358.17|358.02|97
1633921800000|2021-10-11 03:10:00|358.22|358.02|358.17|358.02|358.27|358.12|358.17|358.02|57
1633922100000|2021-10-11 03:15:00|358.12|357.97|358.12|357.97|358.22|358.02|358.07|357.92|103
1633922400000|2021-10-11 03:20:00|358.17|358.02|358.07|357.92|358.17|358.02|358.02|357.87|69
1633922700000|2021-10-11 03:25:00|358.12|357.97|358.27|358.12|358.27|358.12|358.07|357.92|56
1633923000000|2021-10-11 03:30:00|358.22|358.07|358.17|357.97|358.27|358.12|358.12|357.97|147
1633923300000|2021-10-11 03:35:00|358.12|358.02|358.17|358.02|358.22|358.02|358.07|357.92|100
1633923600000|2021-10-11 03:40:00|358.22|358.07|358.07|357.92|358.27|358.07|358.02|357.87|97
1633923900000|2021-10-11 03:45:00|358.12|357.87|358.02|357.87|358.17|358.02|358.02|357.87|61
1633924200000|2021-10-11 03:50:00|358.07|357.92|357.97|357.77|358.12|357.92|357.77|357.57|166
1633924500000|2021-10-11 03:55:00|357.92|357.82|358.07|357.92|358.07|357.92|357.92|357.77|72
1633924800000|2021-10-11 04:00:00|358.02|357.87|358.07|357.92|358.07|357.92|357.87|357.72|71
1633925100000|2021-10-11 04:05:00|358.12|357.97|357.97|357.82|358.12|357.97|357.97|357.82|54
1633925400000|2021-10-11 04:10:00|358.02|357.77|358.22|358.07|358.22|358.07|358.02|357.77|47
1633925700000|2021-10-11 04:15:00|358.17|358.02|358.07|357.92|358.22|358.07|357.97|357.82|52
1633926000000|2021-10-11 04:20:00|358.02|357.87|358.07|357.92|358.17|357.97|357.92|357.77|39
1633926300000|2021-10-11 04:25:00|358.02|357.87|358.07|357.92|358.12|357.97|358.02|357.87|43
1633926600000|2021-10-11 04:30:00|358.12|357.97|358.12|357.97|358.12|357.97|358.02|357.82|46
1633926900000|2021-10-11 04:35:00|358.07|357.92|358.07|357.92|358.17|357.97|358.02|357.87|36
1633927200000|2021-10-11 04:40:00|358.12|357.97|358.17|358.02|358.17|358.02|358.02|357.87|55
1633927500000|2021-10-11 04:45:00|358.22|358.07|358.22|358.07|358.22|358.07|358.17|357.97|51
1633927800000|2021-10-11 04:50:00|358.27|358.12|358.27|358.12|358.32|358.17|358.22|358.07|41
1633928100000|2021-10-11 04:55:00|358.22|358.07|358.22|358.07|358.32|358.17|358.17|358.02|70
1633928400000|2021-10-11 05:00:00|358.27|358.12|358.52|358.37|358.52|358.37|358.12|357.92|165
1633928700000|2021-10-11 05:05:00|358.47|358.32|358.37|358.22|358.47|358.32|358.22|358.07|104
1633929000000|2021-10-11 05:10:00|358.32|358.17|358.47|358.32|358.47|358.32|358.32|358.17|83
1633929300000|2021-10-11 05:15:00|358.52|358.37|358.52|358.37|358.62|358.47|358.47|358.27|104
1633929600000|2021-10-11 05:20:00|358.57|358.32|358.67|358.52|358.67|358.52|358.47|358.32|127
1633929900000|2021-10-11 05:25:00|358.72|358.57|358.62|358.47|358.77|358.57|358.62|358.47|118
1633930200000|2021-10-11 05:30:00|358.67|358.52|358.72|358.57|358.77|358.62|358.62|358.42|94
1633930500000|2021-10-11 05:35:00|358.77|358.62|358.72|358.57|358.77|358.62|358.57|358.42|80
1633930800000|2021-10-11 05:40:00|358.77|358.62|358.72|358.57|358.77|358.62|358.57|358.42|121
1633931100000|2021-10-11 05:45:00|358.77|358.62|358.97|358.82|358.97|358.82|358.72|358.57|108
1633931400000|2021-10-11 05:50:00|359.02|358.87|359.07|358.92|359.12|358.97|359.02|358.87|153
1633931700000|2021-10-11 05:55:00|359.12|358.97|359.07|358.92|359.17|359.02|358.97|358.82|98
1633932000000|2021-10-11 06:00:00|359.12|358.97|359.07|358.92|359.27|359.12|359.07|358.87|121
1633932300000|2021-10-11 06:05:00|359.02|358.87|358.47|358.32|359.02|358.87|358.47|358.32|111
1633932600000|2021-10-11 06:10:00|358.42|358.27|358.57|358.42|358.57|358.42|358.32|358.17|96
1633932900000|2021-10-11 06:15:00|358.62|358.37|358.77|358.57|358.82|358.67|358.62|358.37|127
1633933200000|2021-10-11 06:20:00|358.72|358.62|358.72|358.52|358.82|358.67|358.67|358.52|155
1633933500000|2021-10-11 06:25:00|358.67|358.57|358.82|358.67|358.87|358.72|358.67|358.52|157
1633933800000|2021-10-11 06:30:00|358.72|358.57|358.47|358.32|358.77|358.62|358.47|358.32|145
1633934100000|2021-10-11 06:35:00|358.52|358.27|358.57|358.42|358.67|358.52|358.47|358.27|69
1633934400000|2021-10-11 06:40:00|358.62|358.47|358.57|358.42|358.62|358.47|358.47|358.27|76
1633934700000|2021-10-11 06:45:00|358.62|358.47|358.72|358.57|358.72|358.57|358.52|358.37|34
1633935000000|2021-10-11 06:50:00|358.67|358.52|358.62|358.47|358.72|358.57|358.57|358.42|90
1633935300000|2021-10-11 06:55:00|358.57|358.42|358.57|358.42|358.62|358.47|358.52|358.37|59
1633935600000|2021-10-11 07:00:00|358.62|358.37|358.42|358.27|358.67|358.47|358.22|358.07|178
1633935900000|2021-10-11 07:05:00|358.37|358.22|358.52|358.32|358.82|358.67|358.37|358.22|208
1633936200000|2021-10-11 07:10:00|358.57|358.37|358.57|358.42|358.67|358.47|358.47|358.27|132
1633936500000|2021-10-11 07:15:00|358.62|358.37|358.57|358.42|358.62|358.47|358.47|358.32|151
1633936800000|2021-10-11 07:20:00|358.62|358.47|358.37|358.17|358.67|358.52|358.32|358.17|165
1633937100000|2021-10-11 07:25:00|358.42|358.22|358.12|357.97|358.47|358.32|358.07|357.92|188
1633937400000|2021-10-11 07:30:00|358.17|357.92|358.22|358.02|358.32|358.17|358.07|357.92|168
1633937700000|2021-10-11 07:35:00|358.17|358.07|358.12|357.97|358.32|358.12|358.12|357.97|87
1633938000000|2021-10-11 07:40:00|358.07|357.92|357.97|357.82|358.12|357.97|357.97|357.82|149
1633938300000|2021-10-11 07:45:00|358.02|357.87|358.22|358.07|358.22|358.07|357.97|357.82|124
1633938600000|2021-10-11 07:50:00|358.17|358.02|358.17|358.02|358.22|358.07|358.07|357.92|69
1633938900000|2021-10-11 07:55:00|358.12|357.97|358.02|357.87|358.17|358.02|358.02|357.87|98
1633939200000|2021-10-11 08:00:00|358.07|357.92|358.17|358.02|358.27|358.07|357.92|357.77|209
1633939500000|2021-10-11 08:05:00|358.12|357.97|357.92|357.77|358.17|358.02|357.92|357.77|285
1633939800000|2021-10-11 08:10:00|357.87|357.72|358.02|357.82|358.07|357.92|357.82|357.67|122
1633940100000|2021-10-11 08:15:00|358.07|357.87|358.07|357.92|358.17|358.02|358.02|357.82|78
1633940400000|2021-10-11 08:20:00|358.02|357.87|357.97|357.82|358.07|357.92|357.87|357.72|143
1633940700000|2021-10-11 08:25:00|358.02|357.87|358.17|358.02|358.17|358.02|357.97|357.82|91
1633941000000|2021-10-11 08:30:00|358.22|358.07|358.17|358.02|358.27|358.12|358.12|357.97|116
1633941300000|2021-10-11 08:35:00|358.12|357.97|358.07|357.92|358.17|358.02|358.02|357.87|131
1633941600000|2021-10-11 08:40:00|358.12|357.97|357.97|357.82|358.12|357.97|357.92|357.77|131
1633941900000|2021-10-11 08:45:00|357.92|357.77|357.72|357.57|357.97|357.82|357.72|357.57|187
1633942200000|2021-10-11 08:50:00|357.77|357.62|357.67|357.52|357.82|357.67|357.67|357.47|167
1633942500000|2021-10-11 08:55:00|357.62|357.47|357.87|357.72|357.87|357.72|357.62|357.47|243
1633942800000|2021-10-11 09:00:00|357.82|357.67|357.82|357.62|357.87|357.72|357.67|357.47|280
1633943100000|2021-10-11 09:05:00|357.72|357.57|357.72|357.57|357.82|357.67|357.67|357.52|176
1633943400000|2021-10-11 09:10:00|357.77|357.62|357.52|357.32|357.77|357.62|357.47|357.32|125
1633943700000|2021-10-11 09:15:00|357.57|357.37|357.67|357.37|357.67|357.42|357.47|357.27|58
1633944000000|2021-10-11 09:20:00|357.82|357.22|357.82|357.22|357.92|357.32|357.72|357.12|0
1633944300000|2021-10-11 09:25:00|357.92|357.32|357.82|357.22|357.92|357.32|357.82|357.22|98
1633944600000|2021-10-11 09:30:00|357.72|357.12|357.82|357.22|357.82|357.22|357.62|357.02|0
1633944900000|2021-10-11 09:35:00|357.92|357.32|357.82|357.22|357.92|357.32|357.82|357.22|0
1633945500000|2021-10-11 09:45:00|357.92|357.32|357.82|357.22|357.92|357.32|357.82|357.22|0
1633945800000|2021-10-11 09:50:00|357.72|357.32|357.52|357.32|357.72|357.42|357.42|357.22|96
1633946100000|2021-10-11 09:55:00|357.57|357.37|357.52|357.32|357.62|357.42|357.52|357.32|37
1633946400000|2021-10-11 10:00:00|357.57|357.37|357.37|357.17|357.62|357.47|357.37|357.17|28
1633946700000|2021-10-11 10:05:00|357.32|357.22|357.57|357.37|357.57|357.37|357.32|357.12|12
1633947000000|2021-10-11 10:10:00|357.52|357.42|357.52|357.32|357.57|357.42|357.47|357.32|14
1633947300000|2021-10-11 10:15:00|357.47|357.37|357.52|357.37|357.57|357.42|357.47|357.27|2
1633947600000|2021-10-11 10:20:00|357.57|357.32|357.52|357.37|357.57|357.37|357.47|357.32|3
1633947900000|2021-10-11 10:25:00|357.57|357.42|357.47|357.27|357.57|357.42|357.42|357.27|1
1633948200000|2021-10-11 10:30:00|357.52|357.32|357.52|357.32|357.52|357.37|357.42|357.27|1
1633948500000|2021-10-11 10:35:00|357.47|357.27|357.52|357.32|357.52|357.37|357.42|357.27|6
1633948800000|2021-10-11 10:40:00|357.57|357.37|357.42|357.27|357.57|357.42|357.42|357.22|8
1633949100000|2021-10-11 10:45:00|357.37|357.22|357.37|357.22|357.42|357.27|357.32|357.12|14
1633949400000|2021-10-11 10:50:00|357.32|357.17|357.52|357.37|357.52|357.37|357.32|357.17|9
1633949700000|2021-10-11 10:55:00|357.47|357.32|357.47|357.27|357.52|357.37|357.37|357.22|3
1633950000000|2021-10-11 11:00:00|357.42|357.32|357.47|357.27|357.52|357.37|357.37|357.17|7
1633950300000|2021-10-11 11:05:00|357.42|357.22|357.47|357.32|357.52|357.37|357.42|357.22|6
1633950600000|2021-10-11 11:10:00|357.42|357.27|357.52|357.37|357.52|357.37|357.37|357.17|14
1633950900000|2021-10-11 11:15:00|357.57|357.42|357.57|357.42|357.62|357.47|357.47|357.32|19
1633951200000|2021-10-11 11:20:00|357.52|357.37|357.57|357.37|357.62|357.47|357.52|357.32|14
1633951500000|2021-10-11 11:25:00|357.52|357.42|357.67|357.47|357.72|357.57|357.52|357.37|30
1633951800000|2021-10-11 11:30:00|357.62|357.42|357.47|357.32|357.67|357.47|357.47|357.32|2
1633952100000|2021-10-11 11:35:00|357.52|357.37|357.47|357.32|357.52|357.37|357.47|357.27|5
1633952400000|2021-10-11 11:40:00|357.42|357.27|357.52|357.37|357.52|357.37|357.42|357.27|3
1633952700000|2021-10-11 11:45:00|357.47|357.32|357.47|357.27|357.52|357.37|357.42|357.22|1
1633953000000|2021-10-11 11:50:00|357.42|357.32|357.32|357.17|357.47|357.32|357.27|357.12|4
1633953300000|2021-10-11 11:55:00|357.27|357.12|357.32|357.17|357.42|357.27|357.27|357.12|3
1633953600000|2021-10-11 12:00:00|357.37|357.22|357.27|357.12|357.37|357.22|357.27|357.12|10
1633953900000|2021-10-11 12:05:00|357.32|357.17|357.27|357.12|357.42|357.27|357.22|357.07|22
1633954200000|2021-10-11 12:10:00|357.32|357.17|357.37|357.22|357.42|357.22|357.27|357.12|7
1633954500000|2021-10-11 12:15:00|357.32|357.17|357.42|357.27|357.52|357.32|357.32|357.17|2
1633954800000|2021-10-11 12:20:00|357.47|357.32|357.52|357.37|357.52|357.37|357.37|357.22|14
1633955100000|2021-10-11 12:25:00|357.57|357.42|357.62|357.47|357.62|357.47|357.57|357.37|9
1633955400000|2021-10-11 12:30:00|357.57|357.42|357.57|357.42|357.77|357.62|357.47|357.32|36
1633955700000|2021-10-11 12:35:00|357.62|357.47|357.72|357.57|357.82|357.62|357.57|357.42|36
1633956000000|2021-10-11 12:40:00|357.67|357.52|357.67|357.52|357.72|357.57|357.62|357.47|13
1633956300000|2021-10-11 12:45:00|357.72|357.47|357.57|357.42|357.72|357.57|357.57|357.42|7
1633956600000|2021-10-11 12:50:00|357.62|357.47|357.52|357.37|357.62|357.47|357.52|357.37|9
1633956900000|2021-10-11 12:55:00|357.57|357.42|357.67|357.47|357.67|357.52|357.52|357.37|1
1633957200000|2021-10-11 13:00:00|357.62|357.52|357.67|357.47|357.72|357.52|357.57|357.42|9
1633957500000|2021-10-11 13:05:00|357.62|357.52|357.62|357.42|357.72|357.52|357.57|357.42|18
1633957800000|2021-10-11 13:10:00|357.57|357.47|357.77|357.62|357.77|357.62|357.57|357.42|16
1633958100000|2021-10-11 13:15:00|357.82|357.57|357.57|357.42|357.82|357.62|357.57|357.42|125
1633958400000|2021-10-11 13:20:00|357.52|357.37|357.57|357.42|357.57|357.42|357.47|357.27|47
1633958700000|2021-10-11 13:25:00|357.52|357.37|357.52|357.37|357.57|357.42|357.37|357.22|85
1633959000000|2021-10-11 13:30:00|357.57|357.32|357.62|357.42|357.77|357.62|357.42|357.22|45
1633959300000|2021-10-11 13:35:00|357.57|357.47|357.62|357.47|357.72|357.57|357.52|357.37|26
1633959600000|2021-10-11 13:40:00|357.57|357.42|357.97|357.82|357.97|357.82|357.57|357.42|30
1633959900000|2021-10-11 13:45:00|358.02|357.77|358.02|357.87|358.17|357.97|357.92|357.72|155
1633960200000|2021-10-11 13:50:00|358.07|357.92|358.27|358.12|358.27|358.12|358.02|357.87|39
1633960500000|2021-10-11 13:55:00|358.32|358.17|358.07|357.92|358.37|358.22|358.07|357.92|52
1633960800000|2021-10-11 14:00:00|358.12|357.97|358.27|358.07|358.32|358.17|358.12|357.92|38
1633961100000|2021-10-11 14:05:00|358.22|358.12|358.07|357.92|358.27|358.12|358.02|357.87|57
1633961400000|2021-10-11 14:10:00|358.12|357.97|358.17|358.02|358.32|358.17|358.12|357.97|62
1633961700000|2021-10-11 14:15:00|358.12|357.97|358.12|357.97|358.27|358.12|358.02|357.87|36
1633962000000|2021-10-11 14:20:00|358.17|358.02|358.27|358.07|358.27|358.12|358.12|357.92|8
1633962300000|2021-10-11 14:25:00|358.22|358.12|358.17|358.02|358.27|358.12|358.07|357.92|24
1633962600000|2021-10-11 14:30:00|358.22|357.97|358.17|358.02|358.22|358.07|358.12|357.97|7
1633962900000|2021-10-11 14:35:00|358.12|357.97|358.17|358.02|358.27|358.12|358.12|357.97|12
1633963200000|2021-10-11 14:40:00|358.22|358.07|357.87|357.72|358.22|358.07|357.82|357.62|21
1633963500000|2021-10-11 14:45:00|357.92|357.77|357.82|357.67|357.92|357.77|357.72|357.57|24
1633963800000|2021-10-11 14:50:00|357.87|357.72|357.82|357.62|357.92|357.72|357.82|357.62|25
1633964100000|2021-10-11 14:55:00|357.77|357.67|357.82|357.62|357.97|357.77|357.77|357.62|32
1633964400000|2021-10-11 15:00:00|357.77|357.67|358.07|357.92|358.12|357.97|357.77|357.62|38
1633964700000|2021-10-11 15:05:00|358.02|357.87|358.02|357.87|358.12|357.97|357.97|357.82|13
1633965000000|2021-10-11 15:10:00|357.97|357.82|357.82|357.67|358.07|357.92|357.82|357.67|27
1633965300000|2021-10-11 15:15:00|357.87|357.72|357.62|357.47|357.87|357.72|357.62|357.47|26
1633965600000|2021-10-11 15:20:00|357.67|357.52|357.92|357.77|357.97|357.82|357.62|357.47|14
1633965900000|2021-10-11 15:25:00|357.87|357.72|357.87|357.72|357.87|357.72|357.72|357.57|17
1633966200000|2021-10-11 15:30:00|357.82|357.67|358.02|357.87|358.02|357.87|357.77|357.62|19
1633966500000|2021-10-11 15:35:00|358.07|357.92|358.32|358.12|358.42|358.22|358.02|357.92|46
1633966800000|2021-10-11 15:40:00|358.27|358.17|358.27|358.07|358.32|358.17|358.27|358.07|4
1633967100000|2021-10-11 15:45:00|358.32|358.12|358.27|358.07|358.32|358.12|358.22|358.02|2
1633967400000|2021-10-11 15:50:00|358.22|358.02|358.37|358.22|358.37|358.22|358.22|358.02|13
1633967700000|2021-10-11 15:55:00|358.32|358.17|358.22|358.07|358.37|358.17|358.22|358.07|8
1633968000000|2021-10-11 16:00:00|358.27|358.12|358.07|357.92|358.27|358.12|358.02|357.87|12
1633968300000|2021-10-11 16:05:00|358.02|357.87|357.92|357.77|358.02|357.87|357.87|357.72|4
1633968600000|2021-10-11 16:10:00|357.97|357.72|357.77|357.62|357.97|357.77|357.72|357.57|4
1633968900000|2021-10-11 16:15:00|357.72|357.57|357.67|357.52|357.82|357.62|357.67|357.47|10
1633969200000|2021-10-11 16:20:00|357.72|357.47|357.77|357.62|357.77|357.62|357.67|357.47|2
1633969500000|2021-10-11 16:25:00|357.72|357.57|357.72|357.57|357.77|357.62|357.67|357.52|3
1633969800000|2021-10-11 16:30:00|357.67|357.52|357.72|357.52|357.77|357.57|357.62|357.47|1
1633970100000|2021-10-11 16:35:00|357.77|357.57|357.77|357.52|357.77|357.57|357.72|357.47|0
1633970400000|2021-10-11 16:40:00|357.72|357.57|357.72|357.47|357.77|357.57|357.72|357.47|0
1633970700000|2021-10-11 16:45:00|357.77|357.52|357.62|357.47|357.77|357.52|357.62|357.47|0
1633971000000|2021-10-11 16:50:00|357.57|357.42|357.52|357.32|357.62|357.42|357.47|357.32|10
1633971300000|2021-10-11 16:55:00|357.47|357.37|357.67|357.52|357.67|357.52|357.47|357.32|13
1633971600000|2021-10-11 17:00:00|357.62|357.47|357.37|357.22|357.62|357.52|357.32|357.17|19
1633971900000|2021-10-11 17:05:00|357.32|357.17|357.42|357.22|357.42|357.27|357.27|357.12|24
1633972200000|2021-10-11 17:10:00|357.37|357.27|357.52|357.32|357.62|357.42|357.37|357.22|5
1633972500000|2021-10-11 17:15:00|357.47|357.27|357.17|357.02|357.47|357.27|357.17|357.02|23
1633972800000|2021-10-11 17:20:00|357.22|356.97|356.87|356.67|357.22|356.97|356.87|356.67|18
1633973100000|2021-10-11 17:25:00|356.92|356.62|356.77|356.57|356.92|356.67|356.72|356.57|19
1633973400000|2021-10-11 17:30:00|356.82|356.62|356.92|356.67|356.92|356.72|356.72|356.57|4
1633973700000|2021-10-11 17:35:00|356.87|356.72|357.07|356.82|357.07|356.87|356.87|356.67|9
1633974000000|2021-10-11 17:40:00|357.02|356.87|357.17|356.92|357.17|356.97|357.02|356.77|4
1633974300000|2021-10-11 17:45:00|357.12|356.87|356.97|356.77|357.17|356.92|356.82|356.62|0
1633974600000|2021-10-11 17:50:00|356.92|356.82|357.07|356.82|357.07|356.87|356.92|356.72|3
1633974900000|2021-10-11 17:55:00|357.02|356.87|357.02|356.82|357.07|356.87|356.92|356.72|1
1633975200000|2021-10-11 18:00:00|356.97|356.87|357.07|356.87|357.12|356.92|356.97|356.77|4
1633975500000|2021-10-11 18:05:00|357.02|356.82|357.22|357.02|357.27|357.07|357.02|356.77|1
1633975800000|2021-10-11 18:10:00|357.27|357.07|357.27|357.02|357.27|357.07|357.22|357.02|0
1633976100000|2021-10-11 18:15:00|357.22|357.07|357.22|356.97|357.27|357.07|357.22|356.97|1
1633976400000|2021-10-11 18:20:00|357.12|356.92|357.02|356.77|357.17|356.97|357.02|356.77|2
1633976700000|2021-10-11 18:25:00|357.07|356.82|357.07|356.82|357.07|356.82|357.02|356.72|2
1633977000000|2021-10-11 18:30:00|357.12|356.87|357.17|356.87|357.17|356.97|357.12|356.82|1
1633977300000|2021-10-11 18:35:00|357.12|356.82|357.12|356.82|357.17|356.87|357.12|356.82|0
1633977600000|2021-10-11 18:40:00|357.17|356.87|357.22|356.92|357.22|356.97|357.17|356.82|0
1633977900000|2021-10-11 18:45:00|357.17|356.97|357.27|357.02|357.27|357.02|357.17|356.92|0
1633978200000|2021-10-11 18:50:00|357.22|356.97|357.17|356.97|357.22|357.02|357.12|356.92|6
1633978500000|2021-10-11 18:55:00|357.12|356.92|357.27|357.07|357.27|357.07|357.12|356.92|1
1633978800000|2021-10-11 19:00:00|357.22|357.02|357.32|357.12|357.32|357.12|357.22|357.02|7
1633979100000|2021-10-11 19:05:00|357.27|357.17|357.07|356.92|357.32|357.17|357.02|356.87|15
1633979400000|2021-10-11 19:10:00|357.12|356.87|357.22|357.02|357.22|357.02|357.02|356.87|6
1633979700000|2021-10-11 19:15:00|357.17|356.97|357.17|356.92|357.22|357.02|357.17|356.87|11
1633980000000|2021-10-11 19:20:00|357.22|356.97|357.12|356.92|357.22|356.97|357.12|356.87|4
1633980300000|2021-10-11 19:25:00|357.07|356.97|357.02|356.77|357.07|356.97|356.97|356.72|4
1633980600000|2021-10-11 19:30:00|357.07|356.82|356.97|356.77|357.07|356.92|356.92|356.77|6
1633980900000|2021-10-11 19:35:00|356.92|356.72|356.92|356.72|356.97|356.77|356.92|356.72|8
1633981200000|2021-10-11 19:40:00|356.87|356.77|356.87|356.57|356.92|356.77|356.87|356.57|23
1633981500000|2021-10-11 19:45:00|356.92|356.67|356.82|356.62|356.92|356.72|356.72|356.57|19
1633981800000|2021-10-11 19:50:00|356.77|356.67|356.72|356.52|356.77|356.67|356.67|356.47|23
1633982100000|2021-10-11 19:55:00|356.77|356.57|356.62|356.42|356.77|356.62|356.57|356.37|41
1633982400000|2021-10-11 20:00:00|356.67|356.47|356.42|356.22|356.67|356.47|356.37|356.22|22
1633982700000|2021-10-11 20:05:00|356.37|356.17|356.32|356.17|356.42|356.22|356.32|356.17|3
1633983300000|2021-10-11 20:15:00|356.37|356.22|356.42|356.27|356.42|356.27|356.37|356.22|18
1633983600000|2021-10-11 20:20:00|356.47|356.32|356.47|356.32|356.52|356.37|356.42|356.27|46
1633983900000|2021-10-11 20:25:00|356.52|356.37|356.57|356.37|356.57|356.37|356.47|356.32|2
1633984200000|2021-10-11 20:30:00|356.52|356.42|356.57|356.37|356.57|356.42|356.52|356.37|1
1633984500000|2021-10-11 20:35:00|356.52|356.32|356.47|356.32|356.57|356.37|356.47|356.32|4
1633984800000|2021-10-11 20:40:00|356.52|356.37|356.52|356.32|356.52|356.37|356.47|356.32|17
1633985100000|2021-10-11 20:45:00|356.47|356.37|356.52|356.37|356.52|356.37|356.47|356.32|6
1633985400000|2021-10-11 20:50:00|356.47|356.32|356.57|356.37|356.57|356.37|356.47|356.32|7
1633985700000|2021-10-11 20:55:00|356.62|356.32|356.62|356.27|356.62|356.32|356.57|356.27|6
1633986000000|2021-10-11 21:00:00|356.67|356.22|356.82|356.22|356.82|356.22|356.67|356.22|0
1633986600000|2021-10-11 21:10:00|357.02|356.32|356.92|356.32|357.02|356.32|356.92|356.32|2
1633989000000|2021-10-11 21:50:00|357.02|356.42|357.02|356.42|357.02|356.42|357.02|356.42|0
1633989300000|2021-10-11 21:55:00|356.92|356.32|356.92|356.32|357.02|356.42|356.92|356.32|0
1633989600000|2021-10-11 22:00:00|357.02|356.42|356.72|356.12|357.02|356.42|356.62|356.02|0
1633989900000|2021-10-11 22:05:00|356.62|356.02|356.52|355.92|356.72|356.12|356.42|355.82|0
1633990200000|2021-10-11 22:10:00|356.62|356.02|356.62|356.02|356.62|356.02|356.52|355.92|0
1633990500000|2021-10-11 22:15:00|356.52|355.92|356.73|356.13|356.73|356.13|356.52|355.92|0
1633990800000|2021-10-11 22:20:00|356.83|356.23|356.73|356.13|356.83|356.23|356.73|356.13|0
1633991100000|2021-10-11 22:25:00|356.63|356.03|356.73|356.13|356.73|356.13|356.63|356.03|0
1633991400000|2021-10-11 22:30:00|356.83|356.23|356.73|356.13|356.83|356.23|356.73|356.13|0
1633991700000|2021-10-11 22:35:00|356.63|356.03|356.53|355.93|356.73|356.13|356.53|355.93|0
1633992000000|2021-10-11 22:40:00|356.63|356.03|356.63|356.03|356.63|356.03|356.53|355.93|0
1633992300000|2021-10-11 22:45:00|356.53|355.93|356.53|355.93|356.63|356.03|356.43|355.83|0
1633992600000|2021-10-11 22:50:00|356.43|355.83|356.43|355.83|356.53|355.93|356.43|355.83|0
1633992900000|2021-10-11 22:55:00|356.33|355.73|356.33|355.73|356.33|355.73|356.23|355.63|0
1633993200000|2021-10-11 23:00:00|356.23|355.63|356.43|355.83|356.43|355.83|356.23|355.63|0
1633993500000|2021-10-11 23:05:00|356.53|355.93|356.53|355.93|356.63|356.03|356.43|355.83|0
1633993800000|2021-10-11 23:10:00|356.63|356.03|356.73|356.13|356.73|356.13|356.63|356.03|0
1633994100000|2021-10-11 23:15:00|356.63|356.03|356.53|355.93|356.73|356.13|356.53|355.93|0
1633994400000|2021-10-11 23:20:00|356.63|356.03|356.73|356.13|356.73|356.13|356.53|355.93|0
1633994700000|2021-10-11 23:25:00|356.63|356.03|356.63|356.03|356.73|356.13|356.63|356.03|0
1633995000000|2021-10-11 23:30:00|356.53|355.93|356.63|356.03|356.63|356.03|356.53|355.93|0
1633995300000|2021-10-11 23:35:00|356.53|355.93|356.73|356.13|356.73|356.13|356.53|355.93|0
1633995600000|2021-10-11 23:40:00|356.63|356.03|356.63|356.03|356.73|356.13|356.63|356.03|0
1633995900000|2021-10-11 23:45:00|356.73|356.13|356.63|356.03|356.73|356.13|356.63|356.03|0
1633996200000|2021-10-11 23:50:00|356.73|356.13|356.73|356.13|356.73|356.13|356.63|356.03|0
1633996500000|2021-10-11 23:55:00|356.83|356.23|356.73|356.13|356.83|356.23|356.73|356.13|0
1633996800000|2021-10-12 00:00:00|356.83|356.23|356.83|356.23|356.83|356.23|356.73|356.13|0
1633997100000|2021-10-12 00:05:00|356.93|356.33|356.53|355.93|356.93|356.33|356.43|355.83|0
1633997400000|2021-10-12 00:10:00|356.43|355.83|356.23|355.63|356.43|355.83|356.23|355.63|0
1633997700000|2021-10-12 00:15:00|356.13|355.53|355.93|355.33|356.23|355.63|355.83|355.23|0
1633998000000|2021-10-12 00:20:00|355.83|355.23|355.83|355.23|355.93|355.33|355.83|355.23|0
1633998300000|2021-10-12 00:25:00|355.93|355.33|355.93|355.33|356.03|355.43|355.83|355.23|0
1633998600000|2021-10-12 00:30:00|356.48|356.23|355.43|355.23|356.73|356.28|355.28|355.13|492
1633998900000|2021-10-12 00:35:00|355.38|355.28|355.23|355.03|355.38|355.28|354.93|354.78|212
1633999200000|2021-10-12 00:40:00|355.18|355.08|354.98|354.83|355.28|355.13|354.93|354.78|192
1633999500000|2021-10-12 00:45:00|354.93|354.78|354.68|354.53|354.93|354.78|354.53|354.38|420
1633999800000|2021-10-12 00:50:00|354.73|354.58|354.88|354.73|354.88|354.73|354.58|354.43|268
1634000100000|2021-10-12 00:55:00|354.83|354.68|354.33|354.18|354.83|354.68|354.28|354.13|497
1634000400000|2021-10-12 01:00:00|354.38|354.58|354.33|354.18|355.33|355.13|354.23|354.08|1316
1634000700000|2021-10-12 01:05:00|354.28|354.08|353.08|352.93|354.38|354.23|352.83|352.68|1648
1634001000000|2021-10-12 01:10:00|353.03|352.88|353.53|353.38|353.73|353.53|353.03|352.88|729
1634001300000|2021-10-12 01:15:00|353.58|353.43|353.93|353.73|353.98|353.83|353.33|353.18|431
1634001600000|2021-10-12 01:20:00|353.98|353.78|353.73|353.53|354.43|354.28|353.58|353.43|547
1634001900000|2021-10-12 01:25:00|353.68|353.58|353.93|353.78|354.13|353.93|353.58|353.43|406
1634002200000|2021-10-12 01:30:00|353.88|353.73|353.38|353.18|353.88|353.78|353.28|353.13|565
1634002500000|2021-10-12 01:35:00|353.33|353.13|353.33|353.18|353.33|353.18|353.08|352.93|496
1634002800000|2021-10-12 01:40:00|353.28|353.13|353.38|353.23|353.53|353.38|353.03|352.88|466
1634003100000|2021-10-12 01:45:00|353.43|353.28|353.48|353.33|353.68|353.53|353.38|353.23|301
1634003400000|2021-10-12 01:50:00|353.43|353.28|353.68|353.53|353.78|353.63|353.38|353.23|333
1634003700000|2021-10-12 01:55:00|353.63|353.48|353.48|353.33|353.73|353.53|353.43|353.28|182
1634004000000|2021-10-12 02:00:00|353.43|353.28|353.53|353.38|353.68|353.53|353.43|353.23|245
1634004300000|2021-10-12 02:05:00|353.58|353.43|353.88|353.73|353.98|353.83|353.53|353.38|214
1634004600000|2021-10-12 02:10:00|353.83|353.68|354.13|353.93|354.18|354.03|353.58|353.43|193
1634004900000|2021-10-12 02:15:00|354.08|353.98|354.23|354.03|354.23|354.03|353.98|353.78|132
1634005200000|2021-10-12 02:20:00|354.18|353.98|354.53|354.33|354.68|354.53|353.98|353.78|486
1634005500000|2021-10-12 02:25:00|354.48|354.28|354.43|354.23|354.68|354.48|354.18|354.03|202
1634005800000|2021-10-12 02:30:00|354.38|354.18|354.33|354.18|354.43|354.28|354.23|354.08|178
1634006100000|2021-10-12 02:35:00|354.28|354.13|354.23|354.08|354.38|354.23|354.18|354.03|135
1634006400000|2021-10-12 02:40:00|354.18|354.03|353.98|353.83|354.23|354.08|353.98|353.83|199
1634006700000|2021-10-12 02:45:00|354.03|353.78|354.23|354.08|354.28|354.08|353.88|353.68|195
1634007000000|2021-10-12 02:50:00|354.28|354.13|354.38|354.23|354.48|354.33|354.23|354.08|122
1634007300000|2021-10-12 02:55:00|354.33|354.18|354.28|354.13|354.33|354.23|354.13|353.98|104
1634007600000|2021-10-12 03:00:00|354.23|354.08|354.53|354.38|354.58|354.43|354.23|354.08|168
1634007900000|2021-10-12 03:05:00|354.48|354.33|354.13|353.98|354.53|354.38|354.08|353.93|210
1634008200000|2021-10-12 03:10:00|354.08|353.93|353.83|353.68|354.08|353.98|353.83|353.68|179
1634008500000|2021-10-12 03:15:00|353.78|353.63|353.83|353.68|353.88|353.73|353.78|353.63|135
1634008800000|2021-10-12 03:20:00|353.78|353.63|353.73|353.58|353.93|353.78|353.68|353.53|159
1634009100000|2021-10-12 03:25:00|353.68|353.53|353.53|353.38|353.68|353.53|353.53|353.38|181
1634009400000|2021-10-12 03:30:00|353.48|353.33|353.43|353.28|353.58|353.38|353.38|353.23|161
1634009700000|2021-10-12 03:35:00|353.38|353.23|353.48|353.33|353.53|353.38|353.38|353.23|238
1634010000000|2021-10-12 03:40:00|353.53|353.38|353.53|353.38|353.58|353.43|353.53|353.33|90
1634010300000|2021-10-12 03:45:00|353.58|353.33|353.73|353.58|353.88|353.68|353.53|353.33|128
1634010600000|2021-10-12 03:50:00|353.68|353.53|353.53|353.38|353.68|353.58|353.48|353.33|142
1634010900000|2021-10-12 03:55:00|353.58|353.33|353.68|353.53|353.68|353.53|353.48|353.33|112
1634011200000|2021-10-12 04:00:00|353.63|353.48|353.88|353.68|354.13|353.93|353.63|353.48|104
1634011500000|2021-10-12 04:05:00|353.83|353.63|353.68|353.53|353.83|353.63|353.63|353.48|73
1634011800000|2021-10-12 04:10:00|353.73|353.48|353.58|353.43|353.73|353.58|353.58|353.38|42
1634012100000|2021-10-12 04:15:00|353.53|353.38|353.63|353.48|353.73|353.53|353.53|353.33|58
1634012400000|2021-10-12 04:20:00|353.68|353.53|353.68|353.53|353.78|353.58|353.63|353.43|58
1634012700000|2021-10-12 04:25:00|353.63|353.48|353.63|353.48|353.68|353.53|353.58|353.43|72
1634013000000|2021-10-12 04:30:00|353.58|353.43|353.48|353.33|353.58|353.43|353.43|353.23|154
1634013300000|2021-10-12 04:35:00|353.43|353.28|353.33|353.18|353.48|353.33|353.23|353.08|245
1634013600000|2021-10-12 04:40:00|353.38|353.23|353.33|353.18|353.48|353.33|353.23|353.08|182
1634013900000|2021-10-12 04:45:00|353.28|353.13|353.53|353.38|353.53|353.38|353.28|353.13|161
1634014200000|2021-10-12 04:50:00|353.48|353.33|353.33|353.18|353.48|353.33|353.33|353.18|126
1634014500000|2021-10-12 04:55:00|353.38|353.23|353.33|353.18|353.43|353.28|353.23|353.08|85
1634014800000|2021-10-12 05:00:00|353.38|353.13|353.48|353.33|353.58|353.43|353.33|353.13|275
1634015100000|2021-10-12 05:05:00|353.53|353.38|353.43|353.28|353.58|353.43|353.38|353.23|146
1634015400000|2021-10-12 05:10:00|353.38|353.23|353.73|353.53|353.78|353.58|353.33|353.18|167
1634015700000|2021-10-12 05:15:00|353.68|353.48|353.73|353.58|353.83|353.68|353.58|353.38|71
1634016000000|2021-10-12 05:20:00|353.78|353.63|353.73|353.58|353.88|353.73|353.68|353.53|88
1634016300000|2021-10-12 05:25:00|353.68|353.53|353.68|353.53|353.78|353.63|353.68|353.53|113
1634016600000|2021-10-12 05:30:00|353.73|353.58|353.68|353.53|353.83|353.68|353.48|353.33|330
1634016900000|2021-10-12 05:35:00|353.63|353.48|353.68|353.53|353.68|353.53|353.48|353.33|141
1634017200000|2021-10-12 05:40:00|353.63|353.48|353.53|353.38|353.68|353.53|353.53|353.38|54
1634017500000|2021-10-12 05:45:00|353.58|353.43|353.58|353.43|353.63|353.48|353.53|353.38|42
1634017800000|2021-10-12 05:50:00|353.53|353.38|353.68|353.48|353.73|353.58|353.53|353.38|98
1634018100000|2021-10-12 05:55:00|353.63|353.53|353.68|353.53|353.73|353.53|353.63|353.43|56
1634018400000|2021-10-12 06:00:00|353.63|353.48|353.38|353.23|353.63|353.48|353.38|353.23|164
1634018700000|2021-10-12 06:05:00|353.43|353.28|353.43|353.28|353.48|353.28|353.33|353.18|146
1634019000000|2021-10-12 06:10:00|353.38|353.23|353.43|353.28|353.58|353.43|353.38|353.23|111
1634019300000|2021-10-12 06:15:00|353.38|353.23|353.48|353.33|353.78|353.63|353.38|353.23|496
1634019600000|2021-10-12 06:20:00|353.58|353.38|353.63|353.48|353.68|353.53|353.53|353.33|90
1634019900000|2021-10-12 06:25:00|353.58|353.43|353.53|353.38|353.68|353.48|353.53|353.38|98
1634020200000|2021-10-12 06:30:00|353.58|353.43|353.58|353.43|353.68|353.53|353.53|353.38|77
1634020500000|2021-10-12 06:35:00|353.63|353.48|353.68|353.53|353.68|353.53|353.58|353.43|119
1634020800000|2021-10-12 06:40:00|353.73|353.58|353.68|353.53|353.73|353.58|353.68|353.53|66
1634021100000|2021-10-12 06:45:00|353.73|353.48|353.53|353.38|353.73|353.58|353.48|353.33|110
1634021400000|2021-10-12 06:50:00|353.58|353.43|353.48|353.33|353.63|353.48|353.48|353.33|76
1634021700000|2021-10-12 06:55:00|353.43|353.28|353.63|353.48|353.63|353.48|353.33|353.18|214
1634022000000|2021-10-12 07:00:00|353.68|353.53|353.33|353.18|353.68|353.53|353.28|353.13|197
1634022300000|2021-10-12 07:05:00|353.28|353.13|353.63|353.48|353.73|353.58|353.18|352.98|411
1634022600000|2021-10-12 07:10:00|353.58|353.43|354.08|353.93|354.13|353.93|353.58|353.38|366
1634022900000|2021-10-12 07:15:00|354.13|353.98|353.98|353.83|354.23|354.08|353.98|353.83|349
1634023200000|2021-10-12 07:20:00|354.03|353.88|354.38|354.23|354.43|354.28|354.03|353.88|581
1634023500000|2021-10-12 07:25:00|354.43|354.28|354.28|354.13|354.48|354.33|354.23|354.08|381
1634023800000|2021-10-12 07:30:00|354.23|354.08|354.43|354.28|354.58|354.43|354.18|354.03|285
1634024100000|2021-10-12 07:35:00|354.48|354.33|354.33|354.18|354.48|354.33|354.18|354.03|216
1634024400000|2021-10-12 07:40:00|354.28|354.13|354.28|354.13|354.33|354.18|354.23|354.03|209
1634024700000|2021-10-12 07:45:00|354.23|354.08|354.28|354.13|354.43|354.28|354.18|354.03|272
1634025000000|2021-10-12 07:50:00|354.23|354.08|354.18|354.03|354.28|354.13|354.08|353.93|299
1634025300000|2021-10-12 07:55:00|354.23|354.08|354.18|353.98|354.33|354.18|354.13|353.98|238
1634025600000|2021-10-12 08:00:00|354.23|354.03|354.23|354.08|354.43|354.28|354.18|353.98|260
1634025900000|2021-10-12 08:05:00|354.18|354.03|354.13|353.98|354.33|354.13|354.13|353.93|214
1634026200000|2021-10-12 08:10:00|354.18|354.03|354.33|354.13|354.33|354.18|354.13|353.98|261
1634026500000|2021-10-12 08:15:00|354.28|354.18|354.33|354.13|354.38|354.23|354.18|354.03|182
1634026800000|2021-10-12 08:20:00|354.28|354.08|354.68|354.53|354.78|354.63|354.28|354.08|286
1634027100000|2021-10-12 08:25:00|354.73|354.58|354.93|354.78|354.98|354.83|354.68|354.58|375
1634027400000|2021-10-12 08:30:00|354.98|354.83|355.08|354.93|355.28|355.13|354.93|354.78|375
1634027700000|2021-10-12 08:35:00|355.13|354.98|355.28|355.08|355.28|355.13|354.98|354.83|226
1634028000000|2021-10-12 08:40:00|355.33|355.13|355.48|355.33|355.58|355.38|355.28|355.08|279
1634028300000|2021-10-12 08:45:00|355.53|355.28|355.68|355.53|355.73|355.58|355.48|355.28|342
1634028600000|2021-10-12 08:50:00|355.73|355.58|355.73|355.58|355.88|355.73|355.68|355.53|342
1634028900000|2021-10-12 08:55:00|355.68|355.53|355.73|355.58|355.83|355.68|355.63|355.48|281
1634029200000|2021-10-12 09:00:00|355.68|355.53|355.93|355.78|355.93|355.78|355.53|355.38|769
1634029500000|2021-10-12 09:05:00|355.98|355.83|355.98|355.78|356.13|355.98|355.88|355.68|252
1634029800000|2021-10-12 09:10:00|356.03|355.83|356.13|355.98|356.18|356.03|355.93|355.78|133
1634030100000|2021-10-12 09:15:00|356.18|355.93|356.43|356.13|356.43|356.23|356.13|355.93|106
1634030400000|2021-10-12 09:20:00|356.53|355.83|356.43|355.83|356.53|355.93|356.43|355.83|0
1634030700000|2021-10-12 09:25:00|356.53|355.93|356.43|355.83|356.53|355.93|356.43|355.83|5
1634031000000|2021-10-12 09:30:00|356.53|355.93|356.43|355.83|356.53|355.93|356.33|355.73|0
1634031300000|2021-10-12 09:35:00|356.33|355.73|355.83|355.23|356.33|355.73|355.83|355.23|0
1634031600000|2021-10-12 09:40:00|355.93|355.33|355.33|354.73|355.93|355.33|355.33|354.73|0
1634031900000|2021-10-12 09:45:00|355.43|354.83|355.33|354.73|355.43|354.83|355.23|354.63|0
1634032200000|2021-10-12 09:50:00|356.33|355.98|356.43|356.23|356.43|356.23|355.98|355.83|75
1634032500000|2021-10-12 09:55:00|356.38|356.18|356.33|356.13|356.43|356.28|356.28|356.13|25
1634032800000|2021-10-12 10:00:00|356.38|356.18|356.43|356.28|356.53|356.38|356.33|356.18|40
1634033100000|2021-10-12 10:05:00|356.48|356.33|356.33|356.18|356.53|356.38|356.28|356.13|22
1634033400000|2021-10-12 10:10:00|356.28|356.13|356.28|356.13|356.33|356.18|356.18|356.03|14
1634033700000|2021-10-12 10:15:00|356.33|356.18|356.23|356.08|356.43|356.23|356.18|356.03|14
1634034000000|2021-10-12 10:20:00|356.28|356.13|356.23|356.08|356.28|356.13|356.18|356.03|11
1634034300000|2021-10-12 10:25:00|356.28|356.03|356.13|355.93|356.33|356.18|356.03|355.88|36
1634034600000|2021-10-12 10:30:00|356.08|355.98|356.13|355.93|356.18|355.98|356.08|355.93|6
1634034900000|2021-10-12 10:35:00|356.03|355.88|356.13|355.93|356.13|355.93|356.03|355.88|22
1634035200000|2021-10-12 10:40:00|356.18|355.98|356.03|355.88|356.18|356.03|356.03|355.88|7
1634035500000|2021-10-12 10:45:00|356.08|355.93|356.13|355.93|356.18|355.98|356.03|355.88|29
1634035800000|2021-10-12 10:50:00|356.18|355.98|356.23|356.08|356.23|356.08|356.13|355.93|27
1634036100000|2021-10-12 10:55:00|356.18|356.03|356.43|356.28|356.48|356.28|356.13|355.98|14
1634036400000|2021-10-12 11:00:00|356.38|356.23|356.28|356.13|356.43|356.28|356.28|356.13|6
1634036700000|2021-10-12 11:05:00|356.33|356.18|356.33|356.18|356.43|356.23|356.28|356.13|3
1634037000000|2021-10-12 11:10:00|356.38|356.23|356.33|356.18|356.43|356.28|356.28|356.08|5
1634037300000|2021-10-12 11:15:00|356.38|356.13|356.33|356.18|356.38|356.18|356.23|356.08|0
1634037600000|2021-10-12 11:20:00|356.28|356.13|356.38|356.18|356.43|356.18|356.28|356.13|2
1634037900000|2021-10-12 11:25:00|356.43|356.13|356.33|356.18|356.43|356.18|356.33|356.13|0
1634038200000|2021-10-12 11:30:00|356.38|356.13|356.18|356.03|356.48|356.33|356.18|356.03|31
1634038500000|2021-10-12 11:35:00|356.28|356.08|356.08|355.93|356.28|356.08|356.08|355.88|33
1634038800000|2021-10-12 11:40:00|356.13|355.98|356.03|355.88|356.13|355.98|355.98|355.78|41
1634039100000|2021-10-12 11:45:00|355.98|355.83|356.03|355.88|356.03|355.88|355.88|355.73|49
1634039400000|2021-10-12 11:50:00|355.98|355.83|355.93|355.78|356.08|355.93|355.93|355.78|53
1634039700000|2021-10-12 11:55:00|355.98|355.73|355.93|355.78|356.08|355.93|355.88|355.68|32
1634040000000|2021-10-12 12:00:00|355.98|355.83|356.03|355.83|356.08|355.93|355.98|355.78|12
1634040300000|2021-10-12 12:05:00|356.08|355.88|356.13|355.93|356.18|356.03|356.03|355.83|14
1634040600000|2021-10-12 12:10:00|356.08|355.98|356.13|355.98|356.13|355.98|356.08|355.88|1
1634040900000|2021-10-12 12:15:00|356.18|356.03|356.23|356.08|356.23|356.08|356.13|355.98|8
1634041200000|2021-10-12 12:20:00|356.18|356.03|356.38|356.23|356.43|356.23|356.18|355.98|9
1634041500000|2021-10-12 12:25:00|356.43|356.18|356.48|356.28|356.48|356.33|356.33|356.18|32
1634041800000|2021-10-12 12:30:00|356.43|356.23|356.38|356.18|356.48|356.28|356.33|356.18|11
1634042100000|2021-10-12 12:35:00|356.33|356.13|356.13|355.93|356.38|356.13|356.08|355.88|7
1634042400000|2021-10-12 12:40:00|356.08|355.88|355.98|355.83|356.08|355.88|355.93|355.73|9
1634042700000|2021-10-12 12:45:00|356.03|355.78|355.98|355.83|356.03|355.83|355.88|355.73|4
1634043000000|2021-10-12 12:50:00|356.03|355.88|356.03|355.88|356.13|355.93|355.93|355.78|7
1634043300000|2021-10-12 12:55:00|355.98|355.83|355.98|355.78|356.03|355.88|355.88|355.68|10
1634043600000|2021-10-12 13:00:00|355.93|355.83|356.03|355.88|356.03|355.88|355.93|355.78|0
1634043900000|2021-10-12 13:05:00|356.08|355.83|356.13|355.98|356.13|355.98|356.08|355.83|6
1634044200000|2021-10-12 13:10:00|356.18|356.03|356.18|356.03|356.28|356.13|356.18|356.03|18
1634044500000|2021-10-12 13:15:00|356.23|356.08|356.18|356.03|356.23|356.08|356.13|355.93|13
1634044800000|2021-10-12 13:20:00|356.23|356.08|356.23|356.08|356.28|356.08|356.13|355.98|3
1634045100000|2021-10-12 13:25:00|356.28|356.13|356.13|355.98|356.28|356.13|356.13|355.98|22
1634045400000|2021-10-12 13:30:00|356.18|356.03|356.33|356.18|356.63|356.48|356.08|355.88|185
1634045700000|2021-10-12 13:35:00|356.28|356.13|356.43|356.23|356.48|356.33|356.13|355.98|82
1634046000000|2021-10-12 13:40:00|356.38|356.28|356.08|355.88|356.63|356.48|356.03|355.88|29
1634046300000|2021-10-12 13:45:00|356.03|355.83|356.13|355.93|356.13|355.98|355.68|355.48|186
1634046600000|2021-10-12 13:50:00|356.08|355.88|356.28|356.13|356.48|356.33|356.03|355.83|40
1634046900000|2021-10-12 13:55:00|356.23|356.08|355.98|355.83|356.43|356.28|355.98|355.83|29
1634047200000|2021-10-12 14:00:00|356.03|355.88|356.18|355.98|356.28|356.13|356.03|355.83|75
1634047500000|2021-10-12 14:05:00|356.23|356.03|356.03|355.88|356.38|356.18|355.98|355.83|43
1634047800000|2021-10-12 14:10:00|356.08|355.93|356.13|355.93|356.18|355.98|356.03|355.88|20
1634048100000|2021-10-12 14:15:00|356.18|356.18|356.08|355.93|356.43|356.23|355.78|355.63|56
1634048400000|2021-10-12 14:20:00|356.03|355.88|355.93|355.78|356.13|355.93|355.88|355.73|12
1634048700000|2021-10-12 14:25:00|355.98|355.73|356.13|355.93|356.23|355.93|355.83|355.68|1
1634049000000|2021-10-12 14:30:00|356.08|355.88|355.93|355.73|356.18|355.98|355.83|355.68|86
1634049300000|2021-10-12 14:35:00|355.98|355.78|356.08|355.88|356.13|355.93|355.88|355.73|8
1634049600000|2021-10-12 14:40:00|356.13|355.93|355.93|355.73|356.18|355.93|355.93|355.73|16
1634049900000|2021-10-12 14:45:00|355.98|355.78|356.13|355.93|356.18|355.93|355.93|355.78|7
1634050200000|2021-10-12 14:50:00|356.18|356.03|355.98|355.78|356.23|356.08|355.93|355.73|9
1634050500000|2021-10-12 14:55:00|356.03|355.83|355.93|355.78|356.13|355.93|355.93|355.73|7
1634050800000|2021-10-12 15:00:00|355.98|355.83|356.13|355.93|356.23|355.93|355.98|355.83|9
1634051100000|2021-10-12 15:05:00|356.18|356.08|356.48|356.23|356.53|356.33|356.13|356.08|30
1634051400000|2021-10-12 15:10:00|356.43|356.28|356.33|356.18|356.48|356.33|356.28|356.13|8
1634051700000|2021-10-12 15:15:00|356.38|356.23|356.53|356.33|356.53|356.33|356.33|356.08|7
1634052000000|2021-10-12 15:20:00|356.48|356.28|356.58|356.43|356.58|356.43|356.38|356.18|19
1634052300000|2021-10-12 15:25:00|356.53|356.38|356.48|356.23|356.58|356.38|356.28|356.13|36
1634052600000|2021-10-12 15:30:00|356.53|356.28|356.33|356.13|356.53|356.28|356.28|356.13|11
1634052900000|2021-10-12 15:35:00|356.38|356.18|356.48|356.28|356.48|356.28|356.28|356.08|7
1634053200000|2021-10-12 15:40:00|356.43|356.23|356.38|356.18|356.48|356.28|356.23|356.08|4
1634053500000|2021-10-12 15:45:00|356.33|356.13|356.48|356.28|356.48|356.28|356.33|356.13|2
1634053800000|2021-10-12 15:50:00|356.43|356.33|356.58|356.43|356.58|356.43|356.43|356.23|27
1634054100000|2021-10-12 15:55:00|356.53|356.38|356.68|356.53|356.68|356.53|356.48|356.33|19
1634054400000|2021-10-12 16:00:00|356.73|356.48|356.88|356.73|356.88|356.73|356.73|356.48|16
1634054700000|2021-10-12 16:05:00|356.93|356.78|356.83|356.68|356.98|356.78|356.83|356.63|38
1634055000000|2021-10-12 16:10:00|356.88|356.73|356.78|356.58|356.93|356.78|356.73|356.58|11
1634055300000|2021-10-12 16:15:00|356.83|356.63|356.73|356.58|356.83|356.68|356.68|356.53|7
1634055600000|2021-10-12 16:20:00|356.78|356.63|356.83|356.63|356.83|356.68|356.73|356.58|18
1634055900000|2021-10-12 16:25:00|356.78|356.68|356.83|356.63|356.83|356.68|356.78|356.58|2
1634056200000|2021-10-12 16:30:00|356.78|356.58|356.63|356.48|356.83|356.68|356.53|356.38|8
1634056500000|2021-10-12 16:35:00|356.58|356.43|356.58|356.38|356.63|356.43|356.48|356.33|8
1634056800000|2021-10-12 16:40:00|356.53|356.43|356.53|356.38|356.58|356.43|356.53|356.33|0
1634057100000|2021-10-12 16:45:00|356.48|356.33|356.38|356.23|356.53|356.38|356.38|356.18|23
1634057400000|2021-10-12 16:50:00|356.33|356.18|356.43|356.23|356.48|356.33|356.33|356.18|8
1634057700000|2021-10-12 16:55:00|356.38|356.18|356.58|356.43|356.58|356.43|356.33|356.18|18
1634058000000|2021-10-12 17:00:00|356.63|356.38|356.48|356.23|356.63|356.43|356.38|356.18|3
1634058300000|2021-10-12 17:05:00|356.53|356.18|356.43|356.18|356.53|356.28|356.28|356.08|8
1634058600000|2021-10-12 17:10:00|356.38|356.23|356.88|356.63|356.88|356.63|356.38|356.18|36
1634058900000|2021-10-12 17:15:00|356.83|356.58|356.58|356.43|356.83|356.58|356.58|356.43|19
1634059200000|2021-10-12 17:20:00|356.63|356.48|356.43|356.23|356.63|356.48|356.38|356.18|20
1634059500000|2021-10-12 17:25:00|356.38|356.28|356.58|356.33|356.68|356.48|356.38|356.23|15
1634059800000|2021-10-12 17:30:00|356.53|356.38|356.53|356.33|356.58|356.38|356.43|356.23|1
1634060100000|2021-10-12 17:35:00|356.48|356.28|356.53|356.33|356.53|356.38|356.43|356.28|6
1634060400000|2021-10-12 17:40:00|356.58|356.38|356.63|356.48|356.68|356.48|356.58|356.33|2
1634060700000|2021-10-12 17:45:00|356.68|356.53|356.68|356.48|356.68|356.53|356.58|356.43|17
1634061000000|2021-10-12 17:50:00|356.63|356.53|356.53|356.38|356.68|356.53|356.53|356.38|31
1634061300000|2021-10-12 17:55:00|356.58|356.33|356.58|356.38|356.63|356.48|356.53|356.33|1
1634061600000|2021-10-12 18:00:00|356.53|356.33|356.68|356.48|356.68|356.53|356.53|356.33|3
1634061900000|2021-10-12 18:05:00|356.63|356.43|356.68|356.53|356.68|356.53|356.58|356.38|0
1634062200000|2021-10-12 18:10:00|356.73|356.48|356.83|356.68|356.83|356.68|356.73|356.48|12
1634062500000|2021-10-12 18:15:00|356.88|356.63|356.88|356.73|356.98|356.83|356.83|356.63|11
1634062800000|2021-10-12 18:20:00|356.93|356.68|356.88|356.68|356.93|356.78|356.83|356.68|0
1634063100000|2021-10-12 18:25:00|356.93|356.73|356.83|356.63|356.93|356.73|356.83|356.63|1
1634063400000|2021-10-12 18:30:00|356.78|356.68|356.83|356.63|356.88|356.68|356.78|356.58|5
1634063700000|2021-10-12 18:35:00|356.78|356.58|356.78|356.53|356.83|356.63|356.73|356.53|0
1634064000000|2021-10-12 18:40:00|356.73|356.58|356.83|356.63|356.88|356.68|356.73|356.53|2
1634064300000|2021-10-12 18:45:00|356.78|356.68|356.83|356.63|356.83|356.68|356.78|356.58|0
1634064600000|2021-10-12 18:50:00|356.78|356.58|356.88|356.68|356.88|356.68|356.78|356.58|0
1634064900000|2021-10-12 18:55:00|356.83|356.63|356.78|356.48|356.88|356.68|356.78|356.48|0
1634065200000|2021-10-12 19:00:00|356.68|356.43|356.53|356.33|356.68|356.48|356.43|356.23|5
1634065500000|2021-10-12 19:05:00|356.48|356.38|356.43|356.23|356.58|356.43|356.38|356.23|10
1634065800000|2021-10-12 19:10:00|356.38|356.28|356.38|356.18|356.48|356.33|356.38|356.18|6
1634066100000|2021-10-12 19:15:00|356.33|356.13|356.28|356.13|356.33|356.13|356.13|355.98|11
1634066400000|2021-10-12 19:20:00|356.23|356.08|356.43|356.23|356.43|356.28|356.18|356.03|10
1634066700000|2021-10-12 19:25:00|356.38|356.18|356.43|356.23|356.43|356.23|356.33|356.13|6
1634067000000|2021-10-12 19:30:00|356.38|356.18|356.38|356.18|356.38|356.18|356.23|356.03|5
1634067300000|2021-10-12 19:35:00|356.33|356.13|356.33|356.13|356.48|356.28|356.33|356.13|4
1634067600000|2021-10-12 19:40:00|356.38|356.18|356.13|355.93|356.38|356.18|356.13|355.93|3
1634067900000|2021-10-12 19:45:00|356.08|355.88|355.88|355.73|356.13|355.88|355.88|355.73|24
1634068200000|2021-10-12 19:50:00|355.83|355.68|355.88|355.73|355.93|355.78|355.78|355.63|27
1634068500000|2021-10-12 19:55:00|355.93|355.78|356.08|355.88|356.13|355.98|355.88|355.78|32
1634068800000|2021-10-12 20:00:00|356.03|355.93|355.93|355.73|356.08|355.93|355.78|355.63|38
1634069100000|2021-10-12 20:05:00|355.88|355.78|355.88|355.73|355.98|355.83|355.88|355.68|11
1634069400000|2021-10-12 20:10:00|355.93|355.78|355.93|355.73|355.98|355.83|355.88|355.73|13
1634069700000|2021-10-12 20:15:00|355.88|355.68|355.83|355.68|355.88|355.73|355.78|355.63|5
1634070000000|2021-10-12 20:20:00|355.78|355.63|355.83|355.63|355.83|355.68|355.73|355.58|18
1634070300000|2021-10-12 20:25:00|355.78|355.58|355.63|355.48|355.83|355.58|355.63|355.43|37
1634070600000|2021-10-12 20:30:00|355.68|355.53|355.73|355.58|355.73|355.58|355.63|355.48|9
1634070900000|2021-10-12 20:35:00|355.68|355.53|355.73|355.53|355.73|355.58|355.68|355.48|9
1634071200000|2021-10-12 20:40:00|355.68|355.58|355.78|355.53|355.83|355.63|355.68|355.53|8
1634071500000|2021-10-12 20:45:00|355.73|355.58|355.83|355.53|355.83|355.63|355.73|355.53|0
1634071800000|2021-10-12 20:50:00|355.78|355.58|355.78|355.53|355.78|355.58|355.78|355.53|0
1634072100000|2021-10-12 20:55:00|355.73||355.93||355.93||355.73||12
1634072400000|2021-10-12 21:00:00|355.98|355.48|356.03|355.53|356.03|355.53|355.98|355.48|0
1634073000000|2021-10-12 21:10:00|356.13||356.13||356.13||356.13||3
1634073300000|2021-10-12 21:15:00|356.03|355.43|356.03|355.43|356.03|355.43|356.03|355.43|0
1634073600000|2021-10-12 21:20:00|356.13|355.53|356.13|355.53|356.13|355.53|356.03|355.43|0
1634073900000|2021-10-12 21:25:00|356.03|355.43|356.13|355.53|356.13|355.53|356.03|355.43|0
1634074200000|2021-10-12 21:30:00|356.03|355.43|355.93|355.33|356.03|355.43|355.93|355.33|0
1634074500000|2021-10-12 21:35:00|355.83|355.23|355.63|355.03|355.83|355.23|355.63|355.03|0
1634074800000|2021-10-12 21:40:00|355.73|355.13|355.73|355.13|355.73|355.13|355.63|355.03|0
1634076000000|2021-10-12 22:00:00|355.83|355.23|355.93|355.33|355.93|355.33|355.73|355.13|0
1634076300000|2021-10-12 22:05:00|355.83|355.23|355.83|355.23|355.83|355.23|355.73|355.13|0
1634076600000|2021-10-12 22:10:00|355.73|355.13|355.73|355.13|355.73|355.13|355.63|355.03|0
1634076900000|2021-10-12 22:15:00|355.83|355.23|355.73|355.13|355.83|355.23|355.73|355.13|0
1634077200000|2021-10-12 22:20:00|355.83|355.23|355.83|355.23|355.83|355.23|355.73|355.13|0
1634077500000|2021-10-12 22:25:00|355.73|355.13|355.73|355.13|355.83|355.23|355.73|355.13|0
1634077800000|2021-10-12 22:30:00|355.83|355.23|355.73|355.13|355.83|355.23|355.73|355.13|0
1634078100000|2021-10-12 22:35:00|355.83|355.23|355.83|355.23|355.83|355.23|355.73|355.13|0
1634078400000|2021-10-12 22:40:00|355.73|355.13|355.83|355.23|355.83|355.23|355.73|355.13|0
1634078700000|2021-10-12 22:45:00|355.73|355.13|355.53|354.93|355.83|355.23|355.53|354.93|0
1634079000000|2021-10-12 22:50:00|355.63|355.03|355.73|355.13|355.73|355.13|355.63|355.03|0
1634079300000|2021-10-12 22:55:00|355.63|355.03|355.73|355.13|355.73|355.13|355.63|355.03|0
1634079600000|2021-10-12 23:00:00|355.83|355.23|355.83|355.23|355.83|355.23|355.73|355.13|0
1634079900000|2021-10-12 23:05:00|355.73|355.13|355.73|355.13|355.83|355.23|355.73|355.13|0
1634080200000|2021-10-12 23:10:00|355.69|355.09|355.64|355.04|355.69|355.09|355.64|355.04|0
1634080500000|2021-10-12 23:15:00|355.54|354.94|355.54|354.94|355.64|355.04|355.54|354.94|0
1634080800000|2021-10-12 23:20:00|355.64|355.04|355.54|354.94|355.64|355.04|355.54|354.94|0
1634081100000|2021-10-12 23:25:00|355.64|355.04|355.74|355.14|355.74|355.14|355.54|354.94|0
1634081400000|2021-10-12 23:30:00|355.64|355.04|355.74|355.14|355.74|355.14|355.64|355.04|0
1634081700000|2021-10-12 23:35:00|355.64|355.04|355.54|354.94|355.64|355.04|355.54|354.94|0
1634082000000|2021-10-12 23:40:00|355.64|355.04|355.64|355.04|355.64|355.04|355.54|354.94|0
1634082300000|2021-10-12 23:45:00|355.54|354.94|355.54|354.94|355.64|355.04|355.54|354.94|0
1634082600000|2021-10-12 23:50:00|355.64|355.04|355.54|354.94|355.64|355.04|355.54|354.94|0
1634082900000|2021-10-12 23:55:00|355.44|354.84|355.44|354.84|355.54|354.94|355.44|354.84|0
1634083200000|2021-10-13 00:00:00|355.54|354.94|355.64|355.04|355.74|355.14|355.44|354.84|0
1634083500000|2021-10-13 00:05:00|355.54|354.94|355.74|355.14|355.74|355.14|355.54|354.94|0
1634083800000|2021-10-13 00:10:00|355.84|355.24|355.94|355.34|355.94|355.34|355.84|355.24|0
1634084100000|2021-10-13 00:15:00|356.04|355.44|355.94|355.34|356.04|355.44|355.94|355.34|0
1634084400000|2021-10-13 00:20:00|356.04|355.44|356.04|355.44|356.04|355.44|355.94|355.34|0
1634084700000|2021-10-13 00:25:00|355.94|355.34|355.94|355.34|356.04|355.44|355.94|355.34|0
1634085000000|2021-10-13 00:30:00|356.49|356.14|358.09|357.94|358.24|358.04|356.49|356.14|1162
1634085300000|2021-10-13 00:35:00|358.04|357.84|357.34|357.19|358.04|357.89|357.34|357.19|399
1634085600000|2021-10-13 00:40:00|357.29|357.14|357.54|357.39|357.64|357.49|356.84|356.69|369
1634085900000|2021-10-13 00:45:00|357.59|357.44|357.49|357.34|357.79|357.64|357.49|357.34|219
1634086200000|2021-10-13 00:50:00|357.54|357.39|358.59|358.44|358.59|358.44|357.44|357.29|425
1634086500000|2021-10-13 00:55:00|358.49|358.39|359.19|359.04|359.29|359.09|358.34|358.19|1001
1634086800000|2021-10-13 01:00:00|359.39|359.24|360.19|360.04|360.19|360.04|359.09|358.89|1857
1634087100000|2021-10-13 01:05:00|360.14|359.99|360.24|360.09|360.59|360.44|359.79|359.59|1006
1634087400000|2021-10-13 01:10:00|360.29|360.04|360.34|360.19|360.54|360.39|360.24|360.04|530
1634087700000|2021-10-13 01:15:00|360.39|360.24|360.24|360.09|360.89|360.74|360.24|360.09|761
1634088000000|2021-10-13 01:20:00|360.19|360.04|360.69|360.54|360.69|360.54|359.94|359.79|530
1634088300000|2021-10-13 01:25:00|360.74|360.59|360.84|360.69|360.84|360.69|360.49|360.34|304
1634088600000|2021-10-13 01:30:00|360.89|360.74|361.19|361.04|361.44|361.24|360.84|360.69|756
1634088900000|2021-10-13 01:35:00|361.24|360.99|361.09|360.94|361.34|361.19|361.04|360.89|269
1634089200000|2021-10-13 01:40:00|361.14|360.89|361.14|360.99|361.29|361.14|360.69|360.54|384
1634089500000|2021-10-13 01:45:00|361.19|361.04|361.64|361.49|361.94|361.79|361.14|360.99|757
1634089800000|2021-10-13 01:50:00|361.69|361.54|361.74|361.59|361.74|361.59|361.34|361.19|226
1634090100000|2021-10-13 01:55:00|361.79|361.64|361.74|361.59|361.99|361.84|361.69|361.54|278
1634090400000|2021-10-13 02:00:00|361.79|361.64|361.89|361.69|362.09|361.94|361.69|361.54|394
1634090700000|2021-10-13 02:05:00|361.94|361.74|362.34|362.19|362.49|362.29|361.89|361.74|635
1634091000000|2021-10-13 02:10:00|362.39|362.24|361.89|361.69|362.49|362.34|361.79|361.59|493
1634091300000|2021-10-13 02:15:00|361.84|361.74|361.94|361.79|362.04|361.89|361.84|361.64|203
1634091600000|2021-10-13 02:20:00|361.99|361.84|362.14|361.99|362.24|362.09|361.99|361.84|360
1634091900000|2021-10-13 02:25:00|362.09|361.94|361.99|361.84|362.24|362.04|361.99|361.84|183
1634092200000|2021-10-13 02:30:00|362.04|361.89|362.04|361.89|362.09|361.94|361.89|361.74|379
1634092500000|2021-10-13 02:35:00|362.09|361.94|362.39|362.24|362.49|362.34|361.94|361.79|401
1634092800000|2021-10-13 02:40:00|362.44|362.29|362.59|362.44|362.69|362.49|362.39|362.24|399
1634093100000|2021-10-13 02:45:00|362.64|362.49|362.64|362.49|362.74|362.54|362.59|362.44|309
1634093400000|2021-10-13 02:50:00|362.69|362.54|362.64|362.49|362.79|362.64|362.59|362.44|244
1634093700000|2021-10-13 02:55:00|362.69|362.54|362.69|362.54|362.79|362.64|362.59|362.44|226
1634094000000|2021-10-13 03:00:00|362.74|362.59|362.89|362.74|363.09|362.89|362.69|362.59|346
1634094300000|2021-10-13 03:05:00|362.94|362.79|363.14|362.99|363.34|363.19|362.89|362.79|444
1634094600000|2021-10-13 03:10:00|363.19|362.94|363.19|363.04|363.34|363.19|363.09|362.94|298
1634094900000|2021-10-13 03:15:00|363.24|363.09|363.14|362.99|363.34|363.19|363.14|362.99|223
1634095200000|2021-10-13 03:20:00|363.19|363.04|363.34|363.19|363.69|363.49|363.19|362.99|497
1634095500000|2021-10-13 03:25:00|363.39|363.24|363.39|363.24|363.44|363.29|363.34|363.19|215
1634095800000|2021-10-13 03:30:00|363.34|363.19|363.24|363.09|363.44|363.29|363.14|362.99|250
1634096100000|2021-10-13 03:35:00|363.29|363.14|363.14|362.94|363.34|363.19|363.14|362.94|281
1634096400000|2021-10-13 03:40:00|363.19|362.99|363.24|363.09|363.24|363.09|363.04|362.84|198
1634096700000|2021-10-13 03:45:00|363.29|363.14|363.14|362.99|363.29|363.14|363.04|362.89|184
1634097000000|2021-10-13 03:50:00|363.19|363.04|363.09|362.94|363.24|363.04|363.04|362.84|189
1634097300000|2021-10-13 03:55:00|363.14|362.99|363.14|362.99|363.34|363.14|363.09|362.89|233
1634097600000|2021-10-13 04:00:00|363.19|363.04|363.29|363.14|363.34|363.19|363.14|362.99|147
1634097900000|2021-10-13 04:05:00|363.24|363.09|362.99|362.84|363.29|363.14|362.99|362.84|168
1634098200000|2021-10-13 04:10:00|363.04|362.79|362.79|362.64|363.04|362.79|362.79|362.59|120
1634098500000|2021-10-13 04:15:00|362.84|362.59|362.99|362.79|362.99|362.84|362.84|362.59|105
1634098800000|2021-10-13 04:20:00|362.94|362.84|362.94|362.79|362.99|362.84|362.89|362.74|148
1634099100000|2021-10-13 04:25:00|362.89|362.74|362.99|362.79|362.99|362.84|362.84|362.69|140
1634099400000|2021-10-13 04:30:00|362.94|362.84|363.24|363.09|363.44|363.29|362.89|362.74|433
1634099700000|2021-10-13 04:35:00|363.19|363.04|363.24|363.09|363.34|363.14|363.14|362.99|141
1634100000000|2021-10-13 04:40:00|363.29|363.14|363.44|363.24|363.44|363.29|363.24|363.09|284
1634100300000|2021-10-13 04:45:00|363.39|363.29|363.44|363.29|363.49|363.34|363.34|363.19|165
1634100600000|2021-10-13 04:50:00|363.39|363.24|363.44|363.29|363.49|363.34|363.34|363.19|312
1634100900000|2021-10-13 04:55:00|363.49|363.34|363.44|363.29|363.54|363.39|363.29|363.14|299
1634101200000|2021-10-13 05:00:00|363.39|363.24|363.69|363.49|363.84|363.69|363.39|363.24|348
1634101500000|2021-10-13 05:05:00|363.64|363.54|363.39|363.24|363.79|363.64|363.39|363.19|212
1634101800000|2021-10-13 05:10:00|363.34|363.19|363.24|363.04|363.39|363.19|362.99|362.84|130
1634102100000|2021-10-13 05:15:00|363.29|363.09|362.94|362.79|363.34|363.14|362.94|362.79|92
1634102400000|2021-10-13 05:20:00|362.89|362.74|362.69|362.54|362.89|362.74|362.69|362.49|124
1634102700000|2021-10-13 05:25:00|362.74|362.59|362.49|362.34|362.79|362.64|362.49|362.34|205
1634103000000|2021-10-13 05:30:00|362.54|362.39|362.29|362.09|362.64|362.49|362.29|362.09|283
1634103300000|2021-10-13 05:35:00|362.34|362.14|362.49|362.34|362.54|362.39|362.29|362.09|131
1634103600000|2021-10-13 05:40:00|362.44|362.29|362.39|362.24|362.49|362.34|362.29|362.14|115
1634103900000|2021-10-13 05:45:00|362.34|362.19|362.49|362.34|362.54|362.39|362.34|362.19|138
1634104200000|2021-10-13 05:50:00|362.44|362.29|362.49|362.34|362.59|362.44|362.39|362.24|123
1634104500000|2021-10-13 05:55:00|362.54|362.39|362.39|362.24|362.59|362.44|362.34|362.19|148
1634104800000|2021-10-13 06:00:00|362.34|362.19|362.64|362.44|362.74|362.59|362.34|362.19|173
1634105100000|2021-10-13 06:05:00|362.69|362.49|362.54|362.39|362.69|362.54|362.39|362.24|122
1634105400000|2021-10-13 06:10:00|362.59|362.34|362.44|362.29|362.59|362.44|362.39|362.24|107
1634105700000|2021-10-13 06:15:00|362.49|362.34|362.64|362.49|362.64|362.49|362.39|362.19|98
1634106000000|2021-10-13 06:20:00|362.59|362.44|362.59|362.44|362.74|362.59|362.59|362.39|95
1634106300000|2021-10-13 06:25:00|362.64|362.49|362.79|362.64|362.89|362.69|362.64|362.49|70
1634106600000|2021-10-13 06:30:00|362.84|362.59|362.89|362.74|362.89|362.74|362.74|362.59|134
1634106900000|2021-10-13 06:35:00|362.84|362.69|362.79|362.64|362.84|362.69|362.64|362.44|126
1634107200000|2021-10-13 06:40:00|362.74|362.59|362.79|362.64|362.84|362.69|362.69|362.54|78
1634107500000|2021-10-13 06:45:00|362.74|362.59|362.84|362.69|362.89|362.74|362.74|362.59|138
1634107800000|2021-10-13 06:50:00|362.79|362.64|362.84|362.69|362.99|362.84|362.79|362.64|153
1634108100000|2021-10-13 06:55:00|362.79|362.64|362.84|362.69|362.89|362.74|362.74|362.59|112
1634108400000|2021-10-13 07:00:00|362.74|362.59|362.69|362.54|362.79|362.64|362.44|362.29|458
1634108700000|2021-10-13 07:05:00|362.64|362.49|362.19|362.04|362.69|362.54|362.19|362.04|410
1634109000000|2021-10-13 07:10:00|362.24|362.09|362.44|362.29|362.49|362.34|362.19|362.09|281
1634109300000|2021-10-13 07:15:00|362.49|362.34|362.74|362.59|362.79|362.59|362.44|362.29|253
1634109600000|2021-10-13 07:20:00|362.69|362.54|362.79|362.64|362.84|362.64|362.64|362.49|274
1634109900000|2021-10-13 07:25:00|362.84|362.69|363.19|363.04|363.24|363.09|362.84|362.64|402
1634110200000|2021-10-13 07:30:00|363.24|363.09|363.34|363.19|363.34|363.19|363.09|362.94|327
1634110500000|2021-10-13 07:35:00|363.39|363.24|363.34|363.14|363.44|363.29|363.24|363.09|325
1634110800000|2021-10-13 07:40:00|363.39|363.19|363.49|363.34|363.54|363.39|363.34|363.14|353
1634111100000|2021-10-13 07:45:00|363.54|363.39|363.59|363.44|363.64|363.49|363.49|363.29|355
1634111400000|2021-10-13 07:50:00|363.64|363.49|363.74|363.59|363.89|363.74|363.54|363.39|445
1634111700000|2021-10-13 07:55:00|363.79|363.64|363.69|363.54|363.84|363.64|363.64|363.49|211
1634112000000|2021-10-13 08:00:00|363.74|363.49|363.74|363.59|363.79|363.64|363.64|363.49|123
1634112300000|2021-10-13 08:05:00|363.69|363.54|363.54|363.39|363.69|363.54|363.49|363.34|153
1634112600000|2021-10-13 08:10:00|363.59|363.44|363.59|363.44|363.69|363.54|363.54|363.39|84
1634112900000|2021-10-13 08:15:00|363.64|363.49|363.74|363.54|363.74|363.59|363.54|363.39|159
1634113200000|2021-10-13 08:20:00|363.69|363.59|363.84|363.64|363.89|363.74|363.69|363.49|271
1634113500000|2021-10-13 08:25:00|363.89|363.69|363.64|363.49|363.89|363.74|363.64|363.44|202
1634113800000|2021-10-13 08:30:00|363.69|363.54|363.49|363.34|363.74|363.59|363.49|363.29|307
1634114100000|2021-10-13 08:35:00|363.54|363.39|363.39|363.24|363.59|363.44|363.39|363.24|326
1634114400000|2021-10-13 08:40:00|363.44|363.29|363.39|363.24|363.44|363.29|363.34|363.14|260
1634114700000|2021-10-13 08:45:00|363.44|363.19|363.39|363.19|363.44|363.29|363.29|363.14|334
1634115000000|2021-10-13 08:50:00|363.34|363.14|363.09|362.94|363.49|363.34|363.09|362.94|453
1634115300000|2021-10-13 08:55:00|363.14|362.99|363.49|363.29|363.49|363.29|363.04|362.89|553
1634115600000|2021-10-13 09:00:00|363.4|363.2|362.55|362.35|363.5|363.35|362.55|362.35|654
1634115900000|2021-10-13 09:05:00|362.6|362.4|362.8|362.6|362.8|362.65|362.5|362.35|281
1634116200000|2021-10-13 09:10:00|362.75|362.55|362.5|362.35|362.75|362.6|362.5|362.35|192
1634116500000|2021-10-13 09:15:00|362.6|362.4|362.6|362.4|362.75|362.6|362.5|362.35|86
1634116800000|2021-10-13 09:20:00|362.95|362.35|363.15|362.55|363.15|362.55|362.95|362.35|0
1634117100000|2021-10-13 09:25:00|363.05|362.45|362.95|362.35|363.15|362.55|362.95|362.35|10
1634117400000|2021-10-13 09:30:00|363.05|362.45|362.95|362.35|363.05|362.45|362.95|362.35|0
1634117700000|2021-10-13 09:35:00|363.05|362.45|363.15|362.55|363.15|362.55|363.05|362.45|0
1634118000000|2021-10-13 09:40:00|363.05|362.45|363.05|362.45|363.05|362.45|362.95|362.35|0
1634118300000|2021-10-13 09:45:00|362.95|362.35|363.05|362.45|363.05|362.45|362.95|362.35|0
1634118600000|2021-10-13 09:50:00|362.85|362.65|363.15|362.9|363.25|362.95|362.8|362.65|81
1634118900000|2021-10-13 09:55:00|363.1|362.85|362.95|362.75|363.15|362.85|362.9|362.7|12
1634119200000|2021-10-13 10:00:00|363|362.8|362.95|362.75|363.2|363|362.8|362.65|58
1634119500000|2021-10-13 10:05:00|362.9|362.7|362.95|362.8|363|362.85|362.9|362.7|21
1634119800000|2021-10-13 10:10:00|363|362.85|363.1|362.95|363.2|363|362.95|362.85|40
1634120100000|2021-10-13 10:15:00|363.15|363|363.25|363.05|363.35|363.15|363.15|363|35
1634120400000|2021-10-13 10:20:00|363.2|363|363.1|362.95|363.25|363.05|363.05|362.9|3
1634120700000|2021-10-13 10:25:00|363.15|362.9|363.15|363|363.15|363|363.1|362.9|2
1634121000000|2021-10-13 10:30:00|363.2|363.05|363.05|362.9|363.25|363.1|363.05|362.9|12
1634121300000|2021-10-13 10:35:00|363.1|362.95|362.85|362.65|363.1|362.95|362.8|362.6|8
1634121600000|2021-10-13 10:40:00|362.8|362.6|362.8|362.65|362.85|362.7|362.75|362.6|12
1634121900000|2021-10-13 10:45:00|362.85|362.6|362.9|362.75|362.9|362.75|362.8|362.6|21
1634122200000|2021-10-13 10:50:00|362.95|362.8|362.95|362.8|362.95|362.8|362.95|362.8|12
1634122500000|2021-10-13 10:55:00|362.9|362.75|362.85|362.7|362.9|362.75|362.8|362.65|31
1634122800000|2021-10-13 11:00:00|362.8|362.65|362.75|362.55|362.85|362.7|362.7|362.55|73
1634123100000|2021-10-13 11:05:00|362.65|362.6|362.75|362.55|362.75|362.6|362.65|362.5|34
1634123400000|2021-10-13 11:10:00|362.7|362.6|362.95|362.8|363|362.85|362.7|362.6|37
1634123700000|2021-10-13 11:15:00|363|362.75|362.9|362.75|363|362.85|362.9|362.75|13
1634124000000|2021-10-13 11:20:00|362.95|362.8|362.95|362.8|362.95|362.8|362.9|362.75|1
1634124300000|2021-10-13 11:25:00|363|362.85|363|362.85|363|362.85|362.95|362.75|8
1634124600000|2021-10-13 11:30:00|363.05|362.9|363.25|363.05|363.25|363.05|363|362.85|69
1634124900000|2021-10-13 11:35:00|363.2|363|363.15|362.95|363.25|363.05|363.1|362.9|19
1634125200000|2021-10-13 11:40:00|363.1|363|363.1|362.95|363.2|363.05|363.05|362.9|6
1634125500000|2021-10-13 11:45:00|363.15|363|363.05|362.9|363.15|363|363.05|362.9|7
1634125800000|2021-10-13 11:50:00|363.1|362.95|363.2|363|363.2|363|363.05|362.9|7
1634126100000|2021-10-13 11:55:00|363.15|362.9|362.95|362.75|363.2|362.95|362.85|362.65|46
1634126400000|2021-10-13 12:00:00|362.9|362.7|363|362.85|363.1|362.9|362.9|362.7|4
1634126700000|2021-10-13 12:05:00|362.95|362.8|362.95|362.8|363|362.85|362.95|362.75|4
1634127000000|2021-10-13 12:10:00|363|362.85|363.15|363|363.15|363|362.95|362.8|18
1634127300000|2021-10-13 12:15:00|363.1|362.95|363|362.85|363.2|363.05|363|362.85|35
1634127600000|2021-10-13 12:20:00|363.05|362.8|363.1|362.95|363.1|362.95|363|362.8|11
1634127900000|2021-10-13 12:25:00|363.05|362.9|363.2|362.9|363.2|362.95|363|362.8|21
1634128200000|2021-10-13 12:30:00|363.1|362.85|362.75|362.6|363.3|363.1|362.75|362.6|22
1634128500000|2021-10-13 12:35:00|362.85|362.55|362.9|362.65|362.95|362.7|362.7|362.55|27
1634128800000|2021-10-13 12:40:00|362.85|362.7|362.6|362.45|362.85|362.7|362.6|362.4|30
1634129100000|2021-10-13 12:45:00|362.55|362.4|362.55|362.4|362.6|362.45|362.5|362.35|44
1634129400000|2021-10-13 12:50:00|362.5|362.35|362.8|362.65|362.9|362.7|362.5|362.35|22
1634129700000|2021-10-13 12:55:00|362.75|362.6|362.7|362.55|362.85|362.7|362.6|362.4|18
1634130000000|2021-10-13 13:00:00|362.65|362.5|362.9|362.75|362.9|362.75|362.65|362.5|15
1634130300000|2021-10-13 13:05:00|362.95|362.7|362.9|362.75|362.95|362.8|362.8|362.6|11
1634130600000|2021-10-13 13:10:00|362.95|362.8|362.95|362.8|363.05|362.9|362.9|362.75|14
1634130900000|2021-10-13 13:15:00|363|362.85|363.15|362.95|363.3|363.15|363|362.85|31
1634131200000|2021-10-13 13:20:00|363.1|363|363.35|363.2|363.4|363.25|363.1|362.95|12
1634131500000|2021-10-13 13:25:00|363.4|363.15|363.4|363.25|363.5|363.35|363.3|363.15|28
1634131800000|2021-10-13 13:30:00|363.35|363.2|363.45|363.3|363.5|363.35|363.1|362.95|163
1634132100000|2021-10-13 13:35:00|363.5|363.35|363.85|363.65|363.85|363.7|363.45|363.35|99
1634132400000|2021-10-13 13:40:00|363.8|363.7|363.95|363.8|363.95|363.8|363.65|363.5|135
1634132700000|2021-10-13 13:45:00|364|363.85|363.6|363.4|364.05|363.9|363.55|363.4|155
1634133000000|2021-10-13 13:50:00|363.55|363.45|363.45|363.3|363.7|363.55|363.4|363.25|117
1634133300000|2021-10-13 13:55:00|363.4|363.25|363.75|363.6|363.85|363.7|363.35|363.2|95
1634133600000|2021-10-13 14:00:00|363.8|363.55|363.75|363.6|363.85|363.65|363.55|363.4|146
1634133900000|2021-10-13 14:05:00|363.7|363.55|363.65|363.45|363.75|363.6|363.55|363.4|87
1634134200000|2021-10-13 14:10:00|363.7|363.5|363.3|363.1|363.75|363.55|363.15|362.95|82
1634134500000|2021-10-13 14:15:00|363.25|363.05|363.4|363.25|363.6|363.45|363.1|362.95|87
1634134800000|2021-10-13 14:20:00|363.35|363.2|363.25|363.1|363.6|363.45|363.1|362.95|149
1634135100000|2021-10-13 14:25:00|363.3|363.15|363.5|363.35|363.55|363.4|363.25|363.1|62
1634135400000|2021-10-13 14:30:00|363.55|363.3|363.9|363.7|363.9|363.7|363.4|363.25|64
1634135700000|2021-10-13 14:35:00|363.85|363.75|363.75|363.55|364|363.85|363.75|363.55|37
1634136000000|2021-10-13 14:40:00|363.7|363.5|363.8|363.65|363.9|363.7|363.6|363.45|39
1634136300000|2021-10-13 14:45:00|363.75|363.6|363.65|363.5|363.9|363.7|363.6|363.45|59
1634136600000|2021-10-13 14:50:00|363.7|363.55|363.45|363.3|363.7|363.55|363.4|363.25|51
1634136900000|2021-10-13 14:55:00|363.5|363.35|363.5|363.35|363.55|363.4|363.45|363.3|56
1634137200000|2021-10-13 15:00:00|363.55|363.4|363.7|363.5|363.7|363.55|363.45|363.3|108
1634137500000|2021-10-13 15:05:00|363.65|363.55|364|363.85|364.1|363.95|363.65|363.5|128
1634137800000|2021-10-13 15:10:00|363.95|363.8|364.05|363.9|364.05|363.9|363.9|363.75|48
1634138100000|2021-10-13 15:15:00|364.1|363.95|364.05|363.9|364.15|363.95|363.95|363.8|82
1634138400000|2021-10-13 15:20:00|364|363.85|363.95|363.8|364|363.9|363.85|363.7|94
1634138700000|2021-10-13 15:25:00|363.9|363.75|364|363.85|364|363.85|363.75|363.6|52
1634139000000|2021-10-13 15:30:00|364.05|363.8|363.8|363.65|364.05|363.85|363.7|363.55|14
1634139300000|2021-10-13 15:35:00|363.85|363.7|363.95|363.75|363.95|363.75|363.65|363.5|27
1634139600000|2021-10-13 15:40:00|364|363.8|364.2|364.05|364.2|364.05|363.9|363.75|25
1634139900000|2021-10-13 15:45:00|364.25|364.1|364.35|364.2|364.5|364.35|364.25|364.1|61
1634140200000|2021-10-13 15:50:00|364.4|364.25|364.25|364.1|364.5|364.3|364.25|364.1|23
1634140500000|2021-10-13 15:55:00|364.2|364.05|364.2|364.05|364.25|364.05|364.15|364|31
1634140800000|2021-10-13 16:00:00|364.25|364.1|364.25|364.1|364.3|364.1|364.1|363.95|22
1634141100000|2021-10-13 16:05:00|364.2|364.05|364.3|364.15|364.3|364.15|364.2|364.05|2
1634141400000|2021-10-13 16:10:00|364.25|364.1|364.35|364.2|364.4|364.25|364.25|364.1|8
1634141700000|2021-10-13 16:15:00|364.3|364.15|364.3|364.1|364.35|364.15|364.2|364.05|10
1634142000000|2021-10-13 16:20:00|364.25|364.15|364.35|364.15|364.35|364.15|364.25|364.05|6
1634142300000|2021-10-13 16:25:00|364.3|364.2|364.25|364.1|364.35|364.2|364.25|364.05|74
1634142600000|2021-10-13 16:30:00|364.2|364.05|364.15|363.95|364.25|364.1|364.1|363.95|2
1634142900000|2021-10-13 16:35:00|364.2|364|364.1|363.95|364.2|364|364.05|363.9|13
1634143200000|2021-10-13 16:40:00|364.15|364|364.25|364.05|364.3|364.15|364.15|364|22
1634143500000|2021-10-13 16:45:00|364.2|364|364.1|363.95|364.25|364.1|364|363.85|10
1634143800000|2021-10-13 16:50:00|364.05|363.9|364.1|363.95|364.15|364|364.05|363.85|5
1634144100000|2021-10-13 16:55:00|364.15|363.9|364.25|364.05|364.25|364.1|364.05|363.9|6
1634144400000|2021-10-13 17:00:00|364.3|364|364.4|364.1|364.45|364.15|364.25|364|4
1634144700000|2021-10-13 17:05:00|364.35|364.15|364.3|364.1|364.45|364.2|364.2|364.05|4
1634145000000|2021-10-13 17:10:00|364.35|364.05|364.25|364.05|364.35|364.2|364.2|364|4
1634145300000|2021-10-13 17:15:00|364.2|364|364.15|364|364.25|364.05|364.1|363.95|0
1634145600000|2021-10-13 17:20:00|364.2|364.05|364.25|364.1|364.3|364.1|364.1|363.95|7
1634145900000|2021-10-13 17:25:00|364.3|364.05|364.3|364.15|364.35|364.15|364.2|364.05|8
1634146200000|2021-10-13 17:30:00|364.35|364.1|364.35|364.2|364.45|364.3|364.35|364.1|6
1634146500000|2021-10-13 17:35:00|364.3|364.15|364.4|364.25|364.45|364.25|364.3|364.1|15
1634146800000|2021-10-13 17:40:00|364.45|364.2|364.3|364.15|364.45|364.2|364.25|364.1|4
1634147100000|2021-10-13 17:45:00|364.25|364.1|364.2|364.05|364.35|364.2|364.2|364.05|7
1634147400000|2021-10-13 17:50:00|364.15|364|364.3|364.1|364.3|364.15|364.15|364|21
1634147700000|2021-10-13 17:55:00|364.25|364.05|364.3|363.95|364.3|364.1|364.2|363.95|13
1634148000000|2021-10-13 18:00:00|364.25|364|364.4|364.05|364.5|364.3|364.25|364|32
1634148300000|2021-10-13 18:05:00|364.35|364|364.3|364.1|364.4|364.2|364.1|363.85|8
1634148600000|2021-10-13 18:10:00|364.25|364.15|364.35|364.15|364.35|364.2|364.15|363.9|7
1634148900000|2021-10-13 18:15:00|364.3|364.2|364.3|364.15|364.35|364.2|364.2|364|0
1634149200000|2021-10-13 18:20:00|364.35|364.1|364.3|364.1|364.4|364.25|364.3|364.1|12
1634149500000|2021-10-13 18:25:00|364.25|364.15|364.15|363.95|364.3|364.15|364.1|363.9|6
1634149800000|2021-10-13 18:30:00|364.1|363.9|364.2|364.05|364.35|364.15|364.1|363.9|33
1634150100000|2021-10-13 18:35:00|364.25|364|364.15|363.95|364.25|364.05|364.15|363.95|5
1634150400000|2021-10-13 18:40:00|364.1|364|364|363.85|364.15|364|363.9|363.75|4
1634150700000|2021-10-13 18:45:00|364.05|363.8|364.05|363.85|364.05|363.9|364|363.75|6
1634151000000|2021-10-13 18:50:00|364|363.8|364|363.85|364.1|363.95|364|363.8|10
1634151300000|2021-10-13 18:55:00|364.05|363.9|364|363.85|364.1|363.95|363.95|363.8|15
1634151600000|2021-10-13 19:00:00|364.05|363.8|363.95|363.75|364.1|363.9|363.85|363.7|20
1634151900000|2021-10-13 19:05:00|363.9|363.8|364.35|364.2|364.35|364.2|363.85|363.7|17
1634152200000|2021-10-13 19:10:00|364.3|364.15|364.15|364|364.35|364.2|364.15|364|14
1634152500000|2021-10-13 19:15:00|364.1|363.95|364.2|364.05|364.35|364.15|364.1|363.95|17
1634152800000|2021-10-13 19:20:00|364.25|364.1|364.15|363.95|364.25|364.1|364.15|363.95|5
1634153100000|2021-10-13 19:25:00|364.1|364|364.05|363.9|364.2|364|364.05|363.85|4
1634153400000|2021-10-13 19:30:00|364|363.85|364.05|363.9|364.15|363.95|363.95|363.75|13
1634153700000|2021-10-13 19:35:00|364.1|363.95|364.05|363.9|364.2|364.05|364|363.85|24
1634154000000|2021-10-13 19:40:00|364|363.85|363.9|363.7|364.1|363.9|363.85|363.7|8
1634154300000|2021-10-13 19:45:00|363.85|363.65|364|363.8|364.05|363.85|363.8|363.65|27
1634154600000|2021-10-13 19:50:00|363.95|363.75|364|363.8|364.1|363.9|363.9|363.75|21
1634154900000|2021-10-13 19:55:00|363.95|363.85|364|363.8|364.05|363.85|363.8|363.65|29
1634155200000|2021-10-13 20:00:00|363.95|363.75|363.85|363.65|363.95|363.8|363.75|363.6|29
1634155500000|2021-10-13 20:05:00|363.8|363.7|363.9|363.7|363.9|363.7|363.8|363.7|7
1634155800000|2021-10-13 20:10:00|363.85|363.75|363.85|363.7|363.9|363.75|363.8|363.65|2
1634156100000|2021-10-13 20:15:00|363.9|363.65|363.9|363.75|363.95|363.75|363.85|363.65|0
1634156400000|2021-10-13 20:20:00|363.85|363.7|363.85|363.7|363.9|363.7|363.85|363.7|3
1634156700000|2021-10-13 20:25:00|363.9|363.75|363.95|363.8|363.95|363.8|363.85|363.7|5
1634157000000|2021-10-13 20:30:00|363.9|363.75|363.95|363.8|363.95|363.8|363.9|363.75|2
1634157300000|2021-10-13 20:35:00|364|363.85|364|363.8|364|363.85|363.95|363.8|1
1634157600000|2021-10-13 20:40:00|363.95|363.85|364.1|363.9|364.1|363.9|363.95|363.8|11
1634157900000|2021-10-13 20:45:00|364.05||364.1||364.1||364.05||0
1634158200000|2021-10-13 20:50:00|364.05|363.85|363.95|363.65|364.15|363.9|363.85|363.55|44
1634158500000|2021-10-13 20:55:00|363.9|363.6|364.2|363.7|364.2|363.9|363.9|363.6|63
1634158800000|2021-10-13 21:00:00|364.25|363.65|364.25|363.55|364.25|363.65|364.25|363.55|0
1634159400000|2021-10-13 21:10:00|364.15|363.65|364.15|363.55|364.15|363.65|364.15|363.55|1
1634159700000|2021-10-13 21:15:00|364.25|363.65|364.25|363.65|364.25|363.65|364.25|363.65|0
1634161500000|2021-10-13 21:45:00|364.55|363.95|364.55|363.95|364.55|363.95|364.55|363.95|0
1634162400000|2021-10-13 22:00:00|364.65|364.05|364.65|364.05|364.65|364.05|364.55|363.95|0
1634162700000|2021-10-13 22:05:00|364.55|363.95|364.75|364.15|364.75|364.15|364.55|363.95|0
1634163000000|2021-10-13 22:10:00|364.85|364.25|364.85|364.25|364.85|364.25|364.75|364.15|0
1634163600000|2021-10-13 22:20:00|364.95|364.35|364.95|364.35|364.95|364.35|364.95|364.35|0
1634163900000|2021-10-13 22:25:00|364.85|364.25|364.95|364.35|364.95|364.35|364.85|364.25|0
1634164200000|2021-10-13 22:30:00|365.05|364.45|365.35|364.75|365.45|364.85|365.05|364.45|0
1634164500000|2021-10-13 22:35:00|365.45|364.85|365.45|364.85|365.45|364.85|365.45|364.85|0
1634164800000|2021-10-13 22:40:00|365.15|364.55|365.15|364.55|365.15|364.55|365.15|364.55|0
1634165100000|2021-10-13 22:45:00|365.05|364.45|365.15|364.55|365.15|364.55|365.05|364.45|0
1634165400000|2021-10-13 22:50:00|365.05|364.45|365.15|364.55|365.15|364.55|365.05|364.45|0
1634166300000|2021-10-13 23:05:00|365.05|364.45|365.05|364.45|365.15|364.55|365.05|364.45|0
1634166600000|2021-10-13 23:10:00|365.15|364.55|365.15|364.55|365.15|364.55|365.15|364.55|0
1634166900000|2021-10-13 23:15:00|365.05|364.45|365.17|364.57|365.17|364.57|365.05|364.45|0
1634167200000|2021-10-13 23:20:00|365.07|364.47|365.17|364.57|365.17|364.57|365.07|364.47|0
1634167800000|2021-10-13 23:30:00|365.07|364.47|365.17|364.57|365.17|364.57|365.07|364.47|0
1634168400000|2021-10-13 23:40:00|365.27|364.67|365.27|364.67|365.37|364.77|365.17|364.57|0
1634168700000|2021-10-13 23:45:00|365.37|364.77|365.17|364.57|365.37|364.77|365.17|364.57|0
1634169000000|2021-10-13 23:50:00|365.27|364.67|365.17|364.57|365.27|364.67|365.17|364.57|0
1634169300000|2021-10-13 23:55:00|365.27|364.67|365.27|364.67|365.27|364.67|365.27|364.67|0
1634169600000|2021-10-14 00:00:00|365.37|364.77|364.97|364.37|365.37|364.77|364.97|364.37|0
1634169900000|2021-10-14 00:05:00|365.07|364.47|364.97|364.37|365.07|364.47|364.87|364.27|0
1634170200000|2021-10-14 00:10:00|365.07|364.47|365.17|364.57|365.27|364.67|365.07|364.47|0
1634170500000|2021-10-14 00:15:00|365.27|364.67|365.27|364.67|365.37|364.77|365.17|364.57|0
1634170800000|2021-10-14 00:20:00|365.17|364.57|364.87|364.27|365.17|364.57|364.87|364.27|0
1634171100000|2021-10-14 00:25:00|364.77|364.17|364.87|364.27|364.87|364.27|364.77|364.17|0
1634171400000|2021-10-14 00:30:00|365.17|364.97|364.92|364.67|366.07|365.77|364.87|364.67|519
1634171700000|2021-10-14 00:35:00|364.97|364.72|364.87|364.67|365.42|365.22|364.72|364.52|582
1634172000000|2021-10-14 00:40:00|364.92|364.72|364.22|364.07|364.92|364.72|364.12|363.97|483
1634172300000|2021-10-14 00:45:00|364.27|364.12|364.77|364.57|364.77|364.57|364.27|364.12|390
1634172600000|2021-10-14 00:50:00|364.72|364.52|364.77|364.62|364.87|364.72|364.52|364.37|204
1634172900000|2021-10-14 00:55:00|364.82|364.67|363.77|363.62|364.82|364.67|363.67|363.47|418
1634173200000|2021-10-14 01:00:00|363.57|363.42|362.57|362.37|364.02|363.67|362.27|362.07|1404
1634173500000|2021-10-14 01:05:00|362.62|362.42|362.72|362.57|363.07|362.92|362.47|362.32|461
1634173800000|2021-10-14 01:10:00|362.67|362.52|363.12|362.92|363.37|363.17|362.62|362.47|466
1634174100000|2021-10-14 01:15:00|363.17|362.97|363.37|363.22|363.52|363.37|362.97|362.82|303
1634174400000|2021-10-14 01:20:00|363.32|363.17|363.22|363.02|363.42|363.27|362.92|362.77|265
1634174700000|2021-10-14 01:25:00|363.17|363.07|363.42|363.27|363.47|363.32|363.02|362.82|304
1634175000000|2021-10-14 01:30:00|363.47|363.22|364.17|363.97|364.17|363.97|363.47|363.22|516
1634175300000|2021-10-14 01:35:00|364.22|364.02|363.57|363.37|364.27|364.12|363.52|363.37|330
1634175600000|2021-10-14 01:40:00|363.52|363.42|363.92|363.77|363.97|363.82|363.52|363.42|245
1634175900000|2021-10-14 01:45:00|363.87|363.72|364.17|364.02|364.17|364.02|363.87|363.72|210
1634176200000|2021-10-14 01:50:00|364.22|364.07|364.52|364.37|364.57|364.42|364.17|364.02|241
1634176500000|2021-10-14 01:55:00|364.47|364.32|364.42|364.22|364.57|364.37|364.27|364.12|145
1634176800000|2021-10-14 02:00:00|364.37|364.17|364.52|364.37|364.57|364.37|364.27|364.12|152
1634177100000|2021-10-14 02:05:00|364.57|364.42|365.12|364.92|365.12|364.92|364.57|364.42|310
1634177400000|2021-10-14 02:10:00|365.07|364.87|365.22|365.07|365.22|365.07|364.87|364.72|274
1634177700000|2021-10-14 02:15:00|365.17|365.02|364.87|364.72|365.32|365.12|364.82|364.67|190
1634178000000|2021-10-14 02:20:00|364.82|364.67|365.17|365.02|365.32|365.17|364.82|364.67|186
1634178300000|2021-10-14 02:25:00|365.12|364.97|365.27|365.12|365.42|365.27|365.07|364.92|221
1634178600000|2021-10-14 02:30:00|365.32|365.17|365.37|365.22|365.42|365.27|365.32|365.12|154
1634178900000|2021-10-14 02:35:00|365.42|365.27|365.52|365.37|365.62|365.47|365.42|365.27|114
1634179200000|2021-10-14 02:40:00|365.47|365.32|365.57|365.42|365.57|365.42|365.42|365.27|177
1634179500000|2021-10-14 02:45:00|365.62|365.47|365.82|365.67|365.87|365.72|365.57|365.37|220
1634179800000|2021-10-14 02:50:00|365.77|365.62|366.07|365.92|366.22|366.07|365.72|365.52|358
1634180100000|2021-10-14 02:55:00|366.02|365.87|366.07|365.92|366.07|365.92|365.92|365.77|101
1634180400000|2021-10-14 03:00:00|366.02|365.87|365.87|365.72|366.02|365.87|365.67|365.52|214
1634180700000|2021-10-14 03:05:00|365.92|365.77|366.07|365.92|366.42|366.27|365.92|365.77|376
1634181000000|2021-10-14 03:10:00|366.12|365.87|365.22|365.07|366.12|365.92|365.17|365.02|329
1634181300000|2021-10-14 03:15:00|365.27|365.12|365.27|365.12|365.42|365.27|365.22|365.02|207
1634181600000|2021-10-14 03:20:00|365.32|365.17|365.57|365.42|365.57|365.42|365.22|365.07|210
1634181900000|2021-10-14 03:25:00|365.62|365.47|366.07|365.92|366.12|365.97|365.57|365.42|128
1634182200000|2021-10-14 03:30:00|366.12|365.82|365.82|365.62|366.12|365.82|365.67|365.52|197
1634182500000|2021-10-14 03:35:00|365.77|365.67|365.97|365.82|366.07|365.92|365.77|365.62|172
1634182800000|2021-10-14 03:40:00|366.02|365.87|365.87|365.72|366.07|365.92|365.82|365.67|123
1634183100000|2021-10-14 03:45:00|365.92|365.77|366.22|366.07|366.27|366.12|365.92|365.77|165
1634183400000|2021-10-14 03:50:00|366.27|366.12|366.57|366.37|366.57|366.42|366.27|366.12|164
1634183700000|2021-10-14 03:55:00|366.52|366.42|366.52|366.32|366.62|366.47|366.37|366.22|175
1634184000000|2021-10-14 04:00:00|366.57|366.37|366.57|366.42|366.77|366.62|366.52|366.37|99
1634184300000|2021-10-14 04:05:00|366.67|366.52|366.67|366.52|366.77|366.57|366.67|366.52|90
1634184600000|2021-10-14 04:10:00|366.62|366.47|366.32|366.17|366.62|366.47|366.32|366.17|90
1634184900000|2021-10-14 04:15:00|366.27|366.12|365.97|365.82|366.27|366.12|365.97|365.82|102
1634185200000|2021-10-14 04:20:00|365.92|365.77|365.97|365.82|366.07|365.92|365.87|365.72|178
1634185500000|2021-10-14 04:25:00|366.02|365.87|366.02|365.87|366.07|365.87|365.97|365.82|82
1634185800000|2021-10-14 04:30:00|366.07|365.92|366.22|366.07|366.27|366.07|366.07|365.92|112
1634186100000|2021-10-14 04:35:00|366.27|366.12|366.17|366.02|366.37|366.22|366.17|366.02|67
1634186400000|2021-10-14 04:40:00|366.12|365.97|365.97|365.82|366.27|366.12|365.97|365.82|109
1634186700000|2021-10-14 04:45:00|366.02|365.87|366.17|365.97|366.17|366.02|366.02|365.82|58
1634187000000|2021-10-14 04:50:00|366.22|366.02|366.27|366.12|366.32|366.12|366.17|365.97|85
1634187300000|2021-10-14 04:55:00|366.32|366.17|366.17|366.02|366.37|366.22|366.17|366.02|117
1634187600000|2021-10-14 05:00:00|366.22|366.07|366.27|366.07|366.37|366.22|366.12|365.97|192
1634187900000|2021-10-14 05:05:00|366.22|366.02|366.42|366.27|366.52|366.37|366.17|366.02|130
1634188200000|2021-10-14 05:10:00|366.47|366.32|366.42|366.27|366.52|366.37|366.17|366.02|95
1634188500000|2021-10-14 05:15:00|366.47|366.32|366.47|366.32|366.62|366.47|366.47|366.27|91
1634188800000|2021-10-14 05:20:00|366.42|366.27|366.52|366.37|366.57|366.42|366.37|366.22|104
1634189100000|2021-10-14 05:25:00|366.47|366.32|366.27|366.12|366.52|366.37|366.22|366.07|97
1634189400000|2021-10-14 05:30:00|366.32|366.17|366.47|366.32|366.52|366.37|366.32|366.17|61
1634189700000|2021-10-14 05:35:00|366.52|366.37|366.37|366.17|366.52|366.37|366.37|366.17|39
1634190000000|2021-10-14 05:40:00|366.32|366.22|366.32|366.17|366.37|366.22|366.27|366.12|67
1634190300000|2021-10-14 05:45:00|366.27|366.12|366.37|366.22|366.47|366.32|366.22|366.07|94
1634190600000|2021-10-14 05:50:00|366.32|366.17|366.42|366.27|366.42|366.27|366.27|366.12|91
1634190900000|2021-10-14 05:55:00|366.47|366.32|366.42|366.27|366.47|366.32|366.37|366.17|72
1634191200000|2021-10-14 06:00:00|366.47|366.32|366.47|366.32|366.52|366.37|366.42|366.27|151
1634191500000|2021-10-14 06:05:00|366.42|366.27|366.37|366.22|366.47|366.27|366.37|366.22|97
1634191800000|2021-10-14 06:10:00|366.42|366.27|366.42|366.27|366.52|366.37|366.37|366.22|137
1634192100000|2021-10-14 06:15:00|366.47|366.32|366.42|366.27|366.52|366.37|366.42|366.27|131
1634192400000|2021-10-14 06:20:00|366.47|366.32|366.47|366.32|366.52|366.37|366.42|366.27|174
1634192700000|2021-10-14 06:25:00|366.52|366.37|366.37|366.22|366.52|366.37|366.37|366.22|116
1634193000000|2021-10-14 06:30:00|366.42|366.27|366.37|366.22|366.42|366.27|366.32|366.17|160
1634193300000|2021-10-14 06:35:00|366.32|366.17|366.37|366.22|366.42|366.27|366.32|366.17|58
1634193600000|2021-10-14 06:40:00|366.42|366.27|366.37|366.22|366.47|366.32|366.37|366.22|117
1634193900000|2021-10-14 06:45:00|366.42|366.27|366.52|366.37|366.52|366.37|366.37|366.22|56
1634194200000|2021-10-14 06:50:00|366.57|366.42|366.62|366.47|366.67|366.52|366.57|366.42|151
1634194500000|2021-10-14 06:55:00|366.57|366.42|366.72|366.57|366.72|366.57|366.47|366.32|162
1634194800000|2021-10-14 07:00:00|366.77|366.52|366.82|366.62|366.97|366.82|366.72|366.52|281
1634195100000|2021-10-14 07:05:00|366.77|366.67|366.92|366.77|366.97|366.82|366.77|366.62|205
1634195400000|2021-10-14 07:10:00|366.97|366.82|366.82|366.67|367.02|366.87|366.82|366.67|172
1634195700000|2021-10-14 07:15:00|366.87|366.72|366.72|366.57|366.87|366.72|366.67|366.52|214
1634196000000|2021-10-14 07:20:00|366.67|366.52|366.87|366.72|366.92|366.72|366.67|366.52|161
1634196300000|2021-10-14 07:25:00|366.92|366.77|366.92|366.77|366.97|366.82|366.87|366.72|167
1634196600000|2021-10-14 07:30:00|366.87|366.67|366.82|366.67|366.87|366.72|366.72|366.57|238
1634196900000|2021-10-14 07:35:00|366.87|366.72|366.82|366.67|366.87|366.72|366.77|366.62|197
1634197200000|2021-10-14 07:40:00|366.77|366.62|366.82|366.67|366.87|366.72|366.77|366.62|145
1634197500000|2021-10-14 07:45:00|366.77|366.62|366.82|366.67|366.87|366.72|366.77|366.62|258
1634197800000|2021-10-14 07:50:00|366.87|366.72|366.82|366.67|366.87|366.72|366.82|366.62|151
1634198100000|2021-10-14 07:55:00|366.87|366.72|366.92|366.77|366.92|366.77|366.87|366.67|99
1634198400000|2021-10-14 08:00:00|366.97|366.82|367.02|366.87|367.02|366.87|366.92|366.77|202
1634198700000|2021-10-14 08:05:00|366.97|366.82|367.12|366.97|367.17|367.02|366.97|366.82|452
1634199000000|2021-10-14 08:10:00|367.17|367.02|367.42|367.27|367.47|367.27|367.12|366.97|373
1634199300000|2021-10-14 08:15:00|367.47|367.32|367.32|367.17|367.52|367.37|367.22|367.07|192
1634199600000|2021-10-14 08:20:00|367.27|367.12|367.37|367.22|367.37|367.22|367.27|367.12|184
1634199900000|2021-10-14 08:25:00|367.32|367.17|367.42|367.27|367.42|367.27|367.32|367.17|187
1634200200000|2021-10-14 08:30:00|367.47|367.32|367.32|367.17|367.52|367.37|367.32|367.17|326
1634200500000|2021-10-14 08:35:00|367.37|367.22|367.12|366.97|367.37|367.22|367.12|366.97|265
1634200800000|2021-10-14 08:40:00|367.17|367.02|367.27|367.12|367.37|367.22|367.12|366.97|192
1634201100000|2021-10-14 08:45:00|367.32|367.17|367.22|367.07|367.37|367.22|367.22|367.07|193
1634201400000|2021-10-14 08:50:00|367.27|367.12|367.27|367.12|367.32|367.17|367.22|367.07|224
1634201700000|2021-10-14 08:55:00|367.32|367.17|367.22|367.07|367.37|367.22|367.22|367.07|588
1634202000000|2021-10-14 09:00:00|367.32|367.12|366.87|366.72|367.32|367.17|366.87|366.72|434
1634202300000|2021-10-14 09:05:00|366.92|366.77|366.92|366.77|367.07|366.92|366.87|366.72|195
1634202600000|2021-10-14 09:10:00|366.97|366.82|366.87|366.72|367.17|366.97|366.82|366.67|131
1634202900000|2021-10-14 09:15:00|366.92|366.77|367.12|366.92|367.17|367.02|366.92|366.77|59
1634203200000|2021-10-14 09:20:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634203500000|2021-10-14 09:25:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|40
1634203800000|2021-10-14 09:30:00|367.47|366.87|367.37|366.77|367.47|366.87|367.37|366.77|0
1634204100000|2021-10-14 09:35:00|367.47|366.87|367.47|366.87|367.47|366.87|367.37|366.77|0
1634204400000|2021-10-14 09:40:00|367.37|366.77|367.37|366.77|367.47|366.87|367.37|366.77|0
1634204700000|2021-10-14 09:45:00|367.47|366.87|367.47|366.87|367.47|366.87|367.47|366.87|0
1634205000000|2021-10-14 09:50:00|367.02|366.72|366.97|366.77|367.02|366.82|366.92|366.72|21
1634205300000|2021-10-14 09:55:00|366.92|366.82|366.97|366.82|367.02|366.87|366.92|366.77|16
1634205600000|2021-10-14 10:00:00|366.92|366.77|366.92|366.77|366.97|366.82|366.92|366.77|13
1634205900000|2021-10-14 10:05:00|366.97|366.82|366.97|366.82|367.02|366.87|366.92|366.77|31
1634206200000|2021-10-14 10:10:00|366.92|366.77|366.92|366.77|366.97|366.82|366.92|366.77|1
1634206500000|2021-10-14 10:15:00|366.87|366.72|366.77|366.62|366.87|366.72|366.77|366.62|18
1634206800000|2021-10-14 10:20:00|366.72|366.57|366.87|366.72|366.87|366.72|366.72|366.57|24
1634207100000|2021-10-14 10:25:00|366.92|366.77|366.82|366.67|366.92|366.77|366.82|366.67|19
1634207400000|2021-10-14 10:30:00|366.77|366.62|366.72|366.57|366.82|366.67|366.72|366.57|15
1634207700000|2021-10-14 10:35:00|366.77|366.62|366.77|366.62|366.77|366.62|366.72|366.57|14
1634208000000|2021-10-14 10:40:00|366.82|366.57|366.77|366.62|366.82|366.67|366.77|366.57|2
1634208300000|2021-10-14 10:45:00|366.82|366.67|366.92|366.72|366.92|366.72|366.77|366.62|4
1634208600000|2021-10-14 10:50:00||366.77||366.77||366.77||366.72|0
1634208900000|2021-10-14 10:55:00|366.87|366.72|366.87|366.72|366.92|366.77|366.87|366.72|1
1634209200000|2021-10-14 11:00:00|366.92|366.77|366.87|366.72|366.92|366.77|366.77|366.57|24
1634209500000|2021-10-14 11:05:00|366.82|366.67|366.92|366.77|366.92|366.77|366.82|366.67|0
1634209800000|2021-10-14 11:10:00|366.97|366.82|366.92|366.77|367.02|366.82|366.92|366.72|12
1634210100000|2021-10-14 11:15:00|366.97|366.82|366.92|366.77|366.97|366.82|366.92|366.77|10
1634210400000|2021-10-14 11:20:00|366.97|366.82|366.97|366.82|366.97|366.82|366.97|366.82|4
1634210700000|2021-10-14 11:25:00|366.92|366.77|366.87|366.72|366.97|366.77|366.82|366.67|18
1634211000000|2021-10-14 11:30:00|366.92|366.77|366.97|366.82|367.02|366.87|366.87|366.72|7
1634211300000|2021-10-14 11:35:00|367.02|366.87|366.97|366.77|367.02|366.87|366.97|366.77|9
1634211600000|2021-10-14 11:40:00|366.92|366.82|367.07|366.92|367.12|366.97|366.92|366.77|14
1634211900000|2021-10-14 11:45:00|367.12|366.97|367.17|366.97|367.17|366.97|367.07|366.97|3
1634212200000|2021-10-14 11:50:00|367.12|367.02|367.32|367.12|367.32|367.12|367.12|366.97|4
1634212500000|2021-10-14 11:55:00|367.27|367.17|367.22|367.07|367.32|367.17|367.22|367.07|17
1634212800000|2021-10-14 12:00:00|367.27|367.12|367.32|367.17|367.37|367.17|367.22|367.07|0
1634213100000|2021-10-14 12:05:00|367.27|367.12|367.32|367.17|367.42|367.27|367.27|367.07|25
1634213400000|2021-10-14 12:10:00|367.37|367.22|367.37|367.22|367.42|367.27|367.32|367.22|15
1634213700000|2021-10-14 12:15:00|367.42|367.27|367.27|367.07|367.42|367.27|367.27|367.07|8
1634214000000|2021-10-14 12:20:00|367.22|367.12|367.27|367.07|367.32|367.12|367.22|367.02|12
1634214300000|2021-10-14 12:25:00|367.22|367.12|367.17|366.97|367.27|367.12|367.17|366.97|11
1634214600000|2021-10-14 12:30:00|367.12|367.02|367.22|367.02|367.37|367.22|367.12|366.97|3
1634214900000|2021-10-14 12:35:00|367.17|366.97|367.22|367.07|367.27|367.12|367.12|366.97|21
1634215200000|2021-10-14 12:40:00|367.27|367.12|367.32|367.17|367.37|367.22|367.22|367.07|19
1634215500000|2021-10-14 12:45:00|367.37|367.22|367.37|367.22|367.42|367.27|367.32|367.12|9
1634215800000|2021-10-14 12:50:00|367.32|367.17|367.37|367.17|367.37|367.17|367.32|367.12|2
1634216100000|2021-10-14 12:55:00|367.32|367.22|367.37|367.22|367.37|367.22|367.32|367.12|2
1634216400000|2021-10-14 13:00:00|367.42|367.27|367.32|367.12|367.42|367.27|367.27|367.07|7
1634216700000|2021-10-14 13:05:00|367.37|367.17|367.42|367.27|367.42|367.27|367.32|367.12|2
1634217000000|2021-10-14 13:10:00|367.47|367.32|367.42|367.27|367.47|367.32|367.37|367.22|23
1634217300000|2021-10-14 13:15:00|367.47|367.32|367.37|367.17|367.47|367.32|367.37|367.12|7
1634217600000|2021-10-14 13:20:00|367.42|367.22|367.37|367.22|367.42|367.27|367.32|367.17|22
1634217900000|2021-10-14 13:25:00|367.32|367.17|367.27|367.12|367.37|367.22|367.27|367.12|49
1634218200000|2021-10-14 13:30:00|367.32|367.17|367.02|366.87|367.47|367.32|367.02|366.87|193
1634218500000|2021-10-14 13:35:00|366.97|366.82|366.87|366.72|367.12|366.97|366.87|366.72|105
1634218800000|2021-10-14 13:40:00|366.92|366.77|367.07|366.92|367.27|367.07|366.92|366.77|72
1634219100000|2021-10-14 13:45:00|367.12|366.97|367.17|367.02|367.27|367.12|367.12|366.97|68
1634219400000|2021-10-14 13:50:00|367.12|366.97|367.27|367.12|367.37|367.22|367.07|366.92|84
1634219700000|2021-10-14 13:55:00|367.32|367.17|367.37|367.17|367.37|367.17|367.17|367.02|59
1634220000000|2021-10-14 14:00:00|367.42|367.22|367.37|367.22|367.47|367.32|367.32|367.17|66
1634220300000|2021-10-14 14:05:00|367.32|367.17|367.42|367.27|367.47|367.27|367.32|367.17|48
1634220600000|2021-10-14 14:10:00|367.47|367.32|367.62|367.47|367.62|367.47|367.47|367.27|99
1634220900000|2021-10-14 14:15:00|367.67|367.42|367.67|367.52|367.77|367.57|367.67|367.42|48
1634221200000|2021-10-14 14:20:00|367.72|367.57|367.52|367.37|367.77|367.57|367.52|367.37|59
1634221500000|2021-10-14 14:25:00|367.47|367.32|367.42|367.27|367.52|367.32|367.37|367.22|34
1634221800000|2021-10-14 14:30:00|367.47|367.32|367.37|367.22|367.57|367.42|367.37|367.22|27
1634222100000|2021-10-14 14:35:00|367.32|367.17|367.52|367.32|367.52|367.37|367.32|367.12|34
1634222400000|2021-10-14 14:40:00|367.47|367.37|367.32|367.12|367.52|367.37|367.17|367.02|36
1634222700000|2021-10-14 14:45:00|367.37|367.17|367.52|367.37|367.52|367.37|367.32|367.12|3
1634223000000|2021-10-14 14:50:00|367.57|367.42|367.57|367.42|367.62|367.42|367.52|367.32|15
1634223300000|2021-10-14 14:55:00|367.52|367.37|367.52|367.37|367.57|367.42|367.42|367.22|8
1634223600000|2021-10-14 15:00:00|367.47|367.32|367.37|367.22|367.52|367.37|367.32|367.17|37
1634223900000|2021-10-14 15:05:00|367.32|367.17|367.42|367.27|367.52|367.32|367.27|367.12|66
1634224200000|2021-10-14 15:10:00|367.37|367.22|367.37|367.17|367.42|367.27|367.27|367.12|16
1634224500000|2021-10-14 15:15:00|367.32|367.22|367.42|367.27|367.47|367.32|367.32|367.17|14
1634224800000|2021-10-14 15:20:00|367.47|367.32|367.47|367.32|367.52|367.37|367.42|367.22|10
1634225100000|2021-10-14 15:25:00|367.42|367.27|367.37|367.22|367.57|367.37|367.37|367.17|43
1634225400000|2021-10-14 15:30:00|367.42|367.27|367.17|367.02|367.42|367.27|367.17|367.02|51
1634225700000|2021-10-14 15:35:00|367.22|366.97|367.22|367.02|367.27|367.12|367.12|366.92|100
1634226000000|2021-10-14 15:40:00|367.27|367.07|367.22|367.07|367.27|367.07|367.17|366.97|64
1634226300000|2021-10-14 15:45:00|367.27|367.02|367.27|367.12|367.32|367.17|367.17|367.02|44
1634226600000|2021-10-14 15:50:00|367.32|367.07|367.22|367.07|367.32|367.12|367.22|367.02|9
1634226900000|2021-10-14 15:55:00|367.27|367.02|367.32|367.17|367.37|367.17|367.22|367.02|7
1634227200000|2021-10-14 16:00:00|367.37|367.22|367.37|367.22|367.37|367.22|367.32|367.17|6
1634227500000|2021-10-14 16:05:00|367.32|367.17|367.27|367.12|367.32|367.17|367.22|367.07|17
1634227800000|2021-10-14 16:10:00|367.32|367.17|367.42|367.27|367.42|367.27|367.27|367.12|2
1634228100000|2021-10-14 16:15:00|367.47|367.22|367.32|367.17|367.47|367.32|367.32|367.17|8
1634228400000|2021-10-14 16:20:00|367.37|367.12|367.32|367.17|367.37|367.17|367.27|367.12|11
1634228700000|2021-10-14 16:25:00|367.37|367.22|367.27|367.12|367.37|367.22|367.27|367.12|4
1634229000000|2021-10-14 16:30:00|367.32|367.17|367.37|367.22|367.37|367.22|367.27|367.12|7
1634229300000|2021-10-14 16:35:00|367.32|367.17|367.37|367.22|367.37|367.22|367.32|367.17|1
1634229600000|2021-10-14 16:40:00|367.32|367.17|367.27|367.12|367.37|367.22|367.27|367.12|1
1634229900000|2021-10-14 16:45:00|367.22|367.07|367.27|367.12|367.27|367.12|367.22|367.07|5
1634230200000|2021-10-14 16:50:00|367.22|367.07|367.22|367.07|367.27|367.12|367.22|367.07|1
1634230500000|2021-10-14 16:55:00|367.17|367.02|367.27|367.12|367.32|367.12|367.17|367.02|5
1634230800000|2021-10-14 17:00:00|367.32|367.07|367.07|366.92|367.32|367.17|367.02|366.87|24
1634231100000|2021-10-14 17:05:00|367.02|366.87|366.97|366.82|367.07|366.92|366.97|366.82|6
1634231400000|2021-10-14 17:10:00|367.02|366.77|366.87|366.72|367.02|366.77|366.87|366.67|5
1634231700000|2021-10-14 17:15:00|366.82|366.67|366.87|366.67|366.92|366.72|366.82|366.67|8
1634232000000|2021-10-14 17:20:00|366.82|366.72|366.77|366.62|366.87|366.72|366.77|366.62|2
1634232300000|2021-10-14 17:25:00|366.82|366.67|366.92|366.77|366.97|366.77|366.77|366.62|11
1634232600000|2021-10-14 17:30:00|366.97|366.82|367.07|366.87|367.07|366.92|366.87|366.72|56
1634232900000|2021-10-14 17:35:00|367.02|366.82|367.07|366.87|367.12|366.97|367.02|366.82|21
1634233200000|2021-10-14 17:40:00|367.12|366.92|367.12|366.92|367.17|366.97|367.07|366.87|1
1634233500000|2021-10-14 17:45:00|367.07|366.97|367.17|366.97|367.17|367.02|367.07|366.92|10
1634233800000|2021-10-14 17:50:00|367.12|367.02|367.12|366.97|367.12|367.02|367.07|366.87|2
1634234100000|2021-10-14 17:55:00|367.17|366.92|367.12|366.92|367.17|367.02|367.07|366.92|11
1634234400000|2021-10-14 18:00:00|367.07|366.97|366.97|366.82|367.12|366.97|366.97|366.82|2
1634234700000|2021-10-14 18:05:00|367.02|366.87|366.97|366.82|367.02|366.87|366.97|366.82|16
1634235000000|2021-10-14 18:10:00|367.02|366.87|367.07|366.87|367.12|366.92|366.97|366.82|1
1634235300000|2021-10-14 18:15:00|367.02|366.92|367.07|366.92|367.07|366.92|367.02|366.87|4
1634235600000|2021-10-14 18:20:00|367.02|366.87|367.07|366.92|367.07|366.92|367.02|366.87|9
1634235900000|2021-10-14 18:25:00|367.02|366.87|367.07|366.92|367.17|366.97|367.02|366.87|16
1634236200000|2021-10-14 18:30:00|367.02|366.87|367.02|366.87|367.07|366.92|366.97|366.82|8
1634236500000|2021-10-14 18:35:00|367.07|366.82|367.12|366.97|367.12|366.97|367.02|366.82|13
1634236800000|2021-10-14 18:40:00|367.07|366.92|367.02|366.82|367.07|366.97|366.97|366.82|2
1634237100000|2021-10-14 18:45:00|366.97|366.87|367.02|366.87|367.02|366.87|366.97|366.82|7
1634237400000|2021-10-14 18:50:00|367.07|366.92|367.12|366.97|367.12|366.97|367.07|366.87|6
1634237700000|2021-10-14 18:55:00|367.17||367.17||367.22||367.12||12
1634238000000|2021-10-14 19:00:00|367.12|367.02|367.12|366.97|367.22|367.07|367.02|366.87|25
1634238300000|2021-10-14 19:05:00|367.07|366.92|366.97|366.82|367.12|366.97|366.97|366.82|10
1634238600000|2021-10-14 19:10:00|366.92|366.77|366.97|366.82|366.97|366.82|366.92|366.77|8
1634238900000|2021-10-14 19:15:00|367.02|366.87|367.02|366.87|367.02|366.87|366.97|366.82|5
1634239200000|2021-10-14 19:20:00|367.12|366.92|366.92|366.77|367.12|366.92|366.92|366.77|13
1634239500000|2021-10-14 19:25:00|366.97|366.82|367.02|366.77|367.02|366.87|366.97|366.77|6
1634239800000|2021-10-14 19:30:00|366.97||366.97||367.02||366.92||12
1634240100000|2021-10-14 19:35:00|366.92|366.72|366.92|366.72|366.97|366.77|366.82|366.62|5
1634240400000|2021-10-14 19:40:00|366.87|366.67|366.97|366.82|366.97|366.82|366.82|366.62|8
1634240700000|2021-10-14 19:45:00|366.92|366.77|366.97|366.82|366.97|366.82|366.87|366.72|14
1634241000000|2021-10-14 19:50:00|366.92|366.77|367.17|367.02|367.17|367.02|366.92|366.77|10
1634241300000|2021-10-14 19:55:00|367.12|366.97|367.02|366.87|367.17|366.97|366.87|366.72|28
1634241600000|2021-10-14 20:00:00|366.97|366.82|367.17|366.97|367.17|367.02|366.92|366.77|18
1634241900000|2021-10-14 20:05:00|367.22|367.07|367.22|367.02|367.22|367.07|367.17|366.97|14
1634242200000|2021-10-14 20:10:00|367.27|367.07|367.27|367.07|367.27|367.12|367.22|367.02|8
1634242500000|2021-10-14 20:15:00|367.32|367.12|367.37|367.17|367.37|367.17|367.27|367.07|1
1634242800000|2021-10-14 20:20:00|367.42|367.22|367.42|367.17|367.42|367.22|367.37|367.17|0
1634243100000|2021-10-14 20:25:00|367.37||367.42||367.42||367.32||1
1634243400000|2021-10-14 20:30:00|367.37||367.42||367.42||367.32||1
1634243700000|2021-10-14 20:35:00|367.37||367.42||367.42||367.37||0
1634244000000|2021-10-14 20:40:00|367.32|367.12|367.32|367.07|367.42|367.12|367.32|367.07|1
1634244300000|2021-10-14 20:45:00|367.27|367.02|367.32|367.07|367.32|367.12|367.22|367.02|1
1634244600000|2021-10-14 20:50:00|367.22|367.12|367.27|367.07|367.27|367.12|367.22|367.07|1
1634244900000|2021-10-14 20:55:00|367.32|367.12|367.32|367.02|367.37|367.17|367.27|367.02|12
1634245200000|2021-10-14 21:00:00|367.37|366.77|367.37|366.72|367.37|366.87|367.37|366.72|1
1634245800000|2021-10-14 21:10:00||366.77||366.77||366.77||366.77|23
1634246100000|2021-10-14 21:15:00|||||||||1
1634248500000|2021-10-14 21:55:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634248800000|2021-10-14 22:00:00|367.27|366.67|367.27|366.67|367.27|366.67|367.17|366.57|0
1634249100000|2021-10-14 22:05:00|367.17|366.57|367.17|366.57|367.27|366.67|367.17|366.57|0
1634249400000|2021-10-14 22:10:00|367.27|366.67|367.37|366.77|367.37|366.77|367.17|366.57|0
1634249700000|2021-10-14 22:15:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634250300000|2021-10-14 22:25:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634250900000|2021-10-14 22:35:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634251500000|2021-10-14 22:45:00|367.27|366.67|367.27|366.67|367.37|366.77|367.27|366.67|0
1634251800000|2021-10-14 22:50:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634252100000|2021-10-14 22:55:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634252400000|2021-10-14 23:00:00|367.37|366.77|367.37|366.77|367.47|366.87|367.37|366.77|0
1634252700000|2021-10-14 23:05:00|367.47|366.87|367.47|366.87|367.47|366.87|367.37|366.77|0
1634253000000|2021-10-14 23:10:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634253300000|2021-10-14 23:15:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634253600000|2021-10-14 23:20:00|367.57|366.97|367.47|366.87|367.57|366.97|367.47|366.87|0
1634253900000|2021-10-14 23:25:00|367.57|366.97|367.47|366.87|367.57|366.97|367.47|366.87|0
1634254200000|2021-10-14 23:30:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634254800000|2021-10-14 23:40:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634255100000|2021-10-14 23:45:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634255400000|2021-10-14 23:50:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634255700000|2021-10-14 23:55:00|367.37|366.77|367.47|366.87|367.47|366.87|367.37|366.77|0
1634256000000|2021-10-15 00:00:00|367.37|366.77|367.27|366.67|367.47|366.87|367.27|366.67|0
1634256300000|2021-10-15 00:05:00|367.17|366.57|367.27|366.67|367.27|366.67|367.07|366.47|0
1634256600000|2021-10-15 00:10:00|367.17|366.57|367.17|366.57|367.27|366.67|367.17|366.57|0
1634256900000|2021-10-15 00:15:00|367.07|366.47|367.17|366.57|367.27|366.67|367.07|366.47|0
1634257200000|2021-10-15 00:20:00|367.27|366.67|367.07|366.47|367.27|366.67|366.97|366.37|0
1634257500000|2021-10-15 00:25:00|366.97|366.37|367.47|366.87|367.47|366.87|366.97|366.37|0
1634257800000|2021-10-15 00:30:00|367.27|367.07|365.07|364.92|367.27|367.07|365.07|364.92|1000
1634258100000|2021-10-15 00:35:00|365.12|365.02|364.92|364.72|365.27|365.07|364.77|364.57|418
1634258400000|2021-10-15 00:40:00|364.87|364.77|365.92|365.77|365.92|365.77|364.87|364.72|443
1634258700000|2021-10-15 00:45:00|365.87|365.72|365.77|365.57|365.97|365.77|365.62|365.47|269
1634259000000|2021-10-15 00:50:00|365.72|365.62|366.27|366.12|366.37|366.17|365.72|365.62|319
1634259300000|2021-10-15 00:55:00|366.32|366.07|366.72|366.57|366.72|366.57|365.82|365.67|354
1634259600000|2021-10-15 01:00:00|366.42|366.22|366.77|366.57|366.82|366.67|365.42|365.27|1186
1634259900000|2021-10-15 01:05:00|366.72|366.62|366.47|366.32|366.72|366.62|366.32|366.12|657
1634260200000|2021-10-15 01:10:00|366.52|366.27|366.42|366.22|366.52|366.27|366.17|366.02|422
1634260500000|2021-10-15 01:15:00|366.37|366.27|366.82|366.67|366.87|366.72|366.37|366.27|315
1634260800000|2021-10-15 01:20:00|366.87|366.62|366.92|366.72|366.97|366.82|366.62|366.42|243
1634261100000|2021-10-15 01:25:00|366.87|366.67|366.92|366.77|367.02|366.87|366.57|366.42|185
1634261400000|2021-10-15 01:30:00|366.87|366.72|366.37|366.22|366.87|366.72|366.32|366.12|295
1634261700000|2021-10-15 01:35:00|366.32|366.17|366.62|366.47|366.67|366.47|366.27|366.07|219
1634262000000|2021-10-15 01:40:00|366.67|366.52|366.97|366.82|367.02|366.82|366.57|366.42|247
1634262300000|2021-10-15 01:45:00|367.02|366.87|367.17|367.02|367.17|367.02|366.92|366.77|182
1634262600000|2021-10-15 01:50:00|367.22|367.07|367.37|367.22|367.52|367.37|367.17|367.02|260
1634262900000|2021-10-15 01:55:00|367.32|367.17|367.42|367.27|367.42|367.27|367.12|366.97|76
1634263200000|2021-10-15 02:00:00|367.47|367.32|367.42|367.22|367.97|367.82|367.42|367.22|372
1634263500000|2021-10-15 02:05:00|367.47|367.27|367.72|367.52|367.72|367.52|367.42|367.22|200
1634263800000|2021-10-15 02:10:00|367.67|367.57|367.42|367.27|367.82|367.62|367.42|367.27|122
1634264100000|2021-10-15 02:15:00|367.37|367.22|367.97|367.77|367.97|367.77|367.37|367.22|93
1634264400000|2021-10-15 02:20:00|367.92|367.82|367.77|367.62|368.12|367.97|367.77|367.62|139
1634264700000|2021-10-15 02:25:00|367.82|367.67|367.37|367.22|367.92|367.77|367.37|367.17|132
1634265000000|2021-10-15 02:30:00|367.42|367.27|367.62|367.47|367.62|367.47|367.37|367.22|136
1634265300000|2021-10-15 02:35:00|367.67|367.52|367.62|367.42|367.82|367.67|367.57|367.42|153
1634265600000|2021-10-15 02:40:00|367.57|367.47|367.37|367.22|367.57|367.47|367.27|367.12|117
1634265900000|2021-10-15 02:45:00|367.32|367.17|367.22|367.07|367.32|367.22|367.07|366.92|134
1634266200000|2021-10-15 02:50:00|367.17|367.02|367.12|366.97|367.27|367.07|367.07|366.92|99
1634266500000|2021-10-15 02:55:00|367.07|366.92|367.22|367.07|367.27|367.12|367.02|366.87|126
1634266800000|2021-10-15 03:00:00|367.27|367.12|367.22|367.07|367.52|367.37|367.17|366.97|173
1634267100000|2021-10-15 03:05:00|367.17|367.02|367.27|367.12|367.27|367.12|367.07|366.92|63
1634267400000|2021-10-15 03:10:00|367.32|367.17|367.27|367.12|367.37|367.17|367.22|367.07|72
1634267700000|2021-10-15 03:15:00|367.32|367.17|367.22|367.07|367.42|367.27|367.22|367.07|107
1634268000000|2021-10-15 03:20:00|367.27|367.12|367.42|367.27|367.42|367.27|367.27|367.12|44
1634268300000|2021-10-15 03:25:00|367.37|367.22|367.22|367.07|367.37|367.22|367.17|367.02|66
1634268600000|2021-10-15 03:30:00|367.17|367.02|367.22|367.07|367.32|367.12|367.17|366.97|79
1634268900000|2021-10-15 03:35:00|367.27|367.12|367.12|366.97|367.37|367.17|367.12|366.97|80
1634269200000|2021-10-15 03:40:00|367.07|366.92|366.72|366.52|367.07|366.92|366.67|366.52|159
1634269500000|2021-10-15 03:45:00|366.77|366.57|366.92|366.77|366.92|366.77|366.72|366.57|58
1634269800000|2021-10-15 03:50:00|366.87|366.72|366.97|366.82|367.02|366.87|366.87|366.72|85
1634270100000|2021-10-15 03:55:00|367.02|366.87|367.37|367.22|367.37|367.22|366.97|366.82|130
1634270400000|2021-10-15 04:00:00|367.42|367.27|367.37|367.22|367.47|367.32|367.37|367.22|50
1634270700000|2021-10-15 04:05:00|367.32|367.17|366.92|366.77|367.32|367.17|366.92|366.77|140
1634271000000|2021-10-15 04:10:00|366.97|366.82|367.12|366.97|367.12|366.97|366.97|366.82|56
1634271300000|2021-10-15 04:15:00|367.07|366.92|367.22|367.07|367.27|367.07|367.02|366.87|39
1634271600000|2021-10-15 04:20:00|367.17|367.02|367.32|367.17|367.32|367.17|367.17|367.02|112
1634271900000|2021-10-15 04:25:00|367.27|367.12|367.32|367.17|367.32|367.17|367.17|367.02|93
1634272200000|2021-10-15 04:30:00|367.42|367.12|367.62|367.47|367.62|367.47|367.32|367.12|140
1634272500000|2021-10-15 04:35:00|367.67|367.52|367.67|367.52|367.77|367.62|367.57|367.42|135
1634272800000|2021-10-15 04:40:00|367.72|367.57|367.72|367.52|367.77|367.57|367.62|367.47|108
1634273100000|2021-10-15 04:45:00|367.67|367.57|367.62|367.47|367.77|367.62|367.62|367.47|62
1634273400000|2021-10-15 04:50:00|367.67|367.52|367.52|367.37|367.67|367.52|367.37|367.22|105
1634273700000|2021-10-15 04:55:00|367.47|367.32|367.52|367.37|367.52|367.37|367.37|367.22|113
1634274000000|2021-10-15 05:00:00|367.47|367.32|367.62|367.42|367.67|367.52|367.42|367.27|207
1634274300000|2021-10-15 05:05:00|367.57|367.47|367.17|367.02|367.62|367.47|367.17|367.02|142
1634274600000|2021-10-15 05:10:00|367.12|366.97|367.37|367.22|367.42|367.27|367.12|366.97|77
1634274900000|2021-10-15 05:15:00|367.42|367.27|367.57|367.42|367.62|367.47|367.37|367.22|63
1634275200000|2021-10-15 05:20:00|367.52|367.37|367.47|367.32|367.62|367.47|367.42|367.27|86
1634275500000|2021-10-15 05:25:00|367.42|367.27|367.87|367.72|367.92|367.77|367.42|367.27|109
1634275800000|2021-10-15 05:30:00|367.82|367.67|367.82|367.67|367.87|367.67|367.57|367.42|99
1634276100000|2021-10-15 05:35:00|367.87|367.72|368.02|367.87|368.07|367.87|367.87|367.72|143
1634276400000|2021-10-15 05:40:00|368.07|367.92|368.02|367.87|368.12|367.97|367.97|367.82|97
1634276700000|2021-10-15 05:45:00|368.07|367.92|368.07|367.92|368.12|367.92|367.97|367.82|80
1634277000000|2021-10-15 05:50:00|368.02|367.87|368.02|367.87|368.07|367.92|367.97|367.82|75
1634277300000|2021-10-15 05:55:00|368.07|367.92|368.27|368.12|368.37|368.22|368.02|367.87|214
1634277600000|2021-10-15 06:00:00|368.32|368.07|368.42|368.27|368.47|368.32|368.27|368.07|179
1634277900000|2021-10-15 06:05:00|368.37|368.22|368.32|368.17|368.52|368.37|368.32|368.12|122
1634278200000|2021-10-15 06:10:00|368.37|368.12|368.22|368.07|368.37|368.17|368.17|368.02|62
1634278500000|2021-10-15 06:15:00|368.17|368.02|368.12|367.97|368.22|368.02|368.02|367.87|112
1634278800000|2021-10-15 06:20:00|368.07|367.92|368.02|367.87|368.12|367.97|368.02|367.87|65
1634279100000|2021-10-15 06:25:00|368.07|367.82|368.07|367.92|368.07|367.92|367.92|367.77|60
1634279400000|2021-10-15 06:30:00|368.02|367.87|368.12|367.97|368.17|368.02|368.02|367.87|123
1634279700000|2021-10-15 06:35:00|368.07|367.92|367.97|367.82|368.07|367.92|367.97|367.82|124
1634280000000|2021-10-15 06:40:00|368.02|367.87|368.07|367.92|368.07|367.92|367.97|367.82|70
1634280300000|2021-10-15 06:45:00|368.12|367.97|368.32|368.17|368.32|368.17|368.07|367.92|201
1634280600000|2021-10-15 06:50:00|368.27|368.12|368.32|368.17|368.32|368.17|368.27|368.07|189
1634280900000|2021-10-15 06:55:00|368.37|368.22|368.42|368.27|368.47|368.32|368.32|368.17|379
1634281200000|2021-10-15 07:00:00|368.37|368.22|368.17|368.02|368.37|368.22|368.07|367.92|179
1634281500000|2021-10-15 07:05:00|368.22|368.07|368.22|368.07|368.27|368.12|368.17|368.02|115
1634281800000|2021-10-15 07:10:00|368.17|368.02|368.27|368.07|368.27|368.12|368.12|367.97|171
1634282100000|2021-10-15 07:15:00|368.22|368.12|367.82|367.67|368.37|368.17|367.82|367.67|220
1634282400000|2021-10-15 07:20:00|367.87|367.62|367.92|367.77|367.92|367.77|367.67|367.52|149
1634282700000|2021-10-15 07:25:00|367.97|367.82|367.97|367.82|368.07|367.92|367.92|367.77|120
1634283000000|2021-10-15 07:30:00|367.92|367.77|367.92|367.77|368.12|367.92|367.87|367.72|157
1634283300000|2021-10-15 07:35:00|367.87|367.72|367.82|367.67|367.97|367.82|367.82|367.67|161
1634283600000|2021-10-15 07:40:00|367.87|367.72|367.82|367.67|367.92|367.77|367.82|367.67|106
1634283900000|2021-10-15 07:45:00|367.87|367.72|367.82|367.67|367.87|367.72|367.77|367.62|118
1634284200000|2021-10-15 07:50:00|367.87|367.72|367.97|367.82|368.02|367.82|367.77|367.62|100
1634284500000|2021-10-15 07:55:00|367.92|367.77|367.92|367.77|367.97|367.82|367.87|367.72|69
1634284800000|2021-10-15 08:00:00|367.87|367.72|367.82|367.67|367.97|367.82|367.82|367.67|137
1634285100000|2021-10-15 08:05:00|367.87|367.72|368.07|367.92|368.07|367.92|367.87|367.72|185
1634285400000|2021-10-15 08:10:00|368.02|367.87|367.82|367.67|368.07|367.87|367.77|367.57|210
1634285700000|2021-10-15 08:15:00|367.87|367.72|367.87|367.67|368.02|367.82|367.82|367.67|173
1634286000000|2021-10-15 08:20:00|367.82|367.72|367.77|367.62|367.92|367.77|367.77|367.62|102
1634286300000|2021-10-15 08:25:00|367.72|367.57|367.62|367.47|367.77|367.62|367.52|367.37|161
1634286600000|2021-10-15 08:30:00|367.57|367.42|367.37|367.22|367.67|367.52|367.32|367.17|254
1634286900000|2021-10-15 08:35:00|367.32|367.17|367.47|367.32|367.52|367.37|367.32|367.17|217
1634287200000|2021-10-15 08:40:00|367.52|367.37|367.67|367.52|367.72|367.57|367.47|367.32|203
1634287500000|2021-10-15 08:45:00|367.62|367.47|367.77|367.62|367.77|367.62|367.62|367.47|199
1634287800000|2021-10-15 08:50:00|367.72|367.57|367.62|367.47|367.72|367.57|367.62|367.47|139
1634288100000|2021-10-15 08:55:00|367.67|367.52|367.27|367.12|367.77|367.62|367.22|367.07|447
1634288400000|2021-10-15 09:00:00|367.32|367.22|366.67|366.47|367.47|367.32|366.52|366.37|1034
1634288700000|2021-10-15 09:05:00|366.62|366.42|366.77|366.62|366.92|366.77|366.47|366.32|413
1634289000000|2021-10-15 09:10:00|366.82|366.57|366.82|366.62|366.97|366.82|366.72|366.52|120
1634289300000|2021-10-15 09:15:00|366.92|366.72|367.07|366.87|367.07|366.87|366.82|366.67|130
1634289600000|2021-10-15 09:20:00|367.27|366.67|367.27|366.67|367.27|366.67|367.27|366.67|0
1634289900000|2021-10-15 09:25:00|||||||||15
1634290200000|2021-10-15 09:30:00|367.17|366.57|367.17|366.57|367.27|366.67|367.17|366.57|0
1634290500000|2021-10-15 09:35:00|367.27|366.67|367.17|366.57|367.27|366.67|367.17|366.57|0
1634290800000|2021-10-15 09:40:00|367.27|366.67|367.17|366.57|367.27|366.67|367.17|366.57|0
1634291100000|2021-10-15 09:45:00|367.27|366.67|367.27|366.67|367.27|366.67|367.27|366.67|0
1634291400000|2021-10-15 09:50:00|366.72|366.42|366.77|366.62|366.92|366.72|366.67|366.42|40
1634291700000|2021-10-15 09:55:00|366.72|366.57|366.82|366.67|366.92|366.77|366.72|366.57|57
1634292000000|2021-10-15 10:00:00|366.87|366.72|366.97|366.82|367.02|366.87|366.82|366.67|47
1634292300000|2021-10-15 10:05:00|367.02|366.87|366.97|366.82|367.02|366.87|366.87|366.72|39
1634292600000|2021-10-15 10:10:00|366.92|366.77|366.92|366.77|366.97|366.82|366.82|366.67|36
1634292900000|2021-10-15 10:15:00|366.87|366.72|366.77|366.62|366.87|366.72|366.77|366.57|36
1634293200000|2021-10-15 10:20:00|366.82|366.67|366.67|366.52|366.87|366.72|366.67|366.52|31
1634293500000|2021-10-15 10:25:00|366.72|366.57|366.92|366.77|366.92|366.77|366.67|366.57|28
1634293800000|2021-10-15 10:30:00|366.87|366.72|366.77|366.62|366.87|366.77|366.72|366.57|43
1634294100000|2021-10-15 10:35:00|366.72|366.57|366.62|366.47|366.77|366.57|366.62|366.47|44
1634294400000|2021-10-15 10:40:00|366.67|366.52|366.72|366.57|366.77|366.62|366.57|366.42|34
1634294700000|2021-10-15 10:45:00|366.67|366.52|366.52|366.37|366.72|366.52|366.47|366.32|33
1634295000000|2021-10-15 10:50:00|366.47|366.32|366.37|366.22|366.52|366.37|366.37|366.22|30
1634295300000|2021-10-15 10:55:00|366.42|366.27|366.47|366.32|366.57|366.37|366.37|366.22|29
1634295600000|2021-10-15 11:00:00|366.42|366.27|366.52|366.37|366.57|366.37|366.32|366.17|30
1634295900000|2021-10-15 11:05:00|366.47|366.32|366.37|366.22|366.52|366.37|366.32|366.17|34
1634296200000|2021-10-15 11:10:00|366.42|366.27|366.42|366.27|366.52|366.37|366.37|366.17|30
1634296500000|2021-10-15 11:15:00|366.32|366.17|366.22|366.07|366.37|366.22|366.22|366.07|125
1634296800000|2021-10-15 11:20:00|366.27|366.17|366.22|366.07|366.32|366.17|366.22|366.07|114
1634297100000|2021-10-15 11:25:00|366.27|366.12|366.42|366.27|366.42|366.27|366.27|366.12|35
1634297400000|2021-10-15 11:30:00|366.47|366.32|366.42|366.27|366.52|366.37|366.37|366.22|36
1634297700000|2021-10-15 11:35:00|366.47|366.32|366.32|366.17|366.47|366.32|366.32|366.17|29
1634298000000|2021-10-15 11:40:00|366.27|366.12|366.22|366.07|366.27|366.12|366.22|366.07|38
1634298300000|2021-10-15 11:45:00|366.17|366.02|366.22|366.07|366.22|366.07|366.17|366.02|33
1634298600000|2021-10-15 11:50:00|366.17|366.02|366.22|366.07|366.22|366.07|366.17|366.02|31
1634298900000|2021-10-15 11:55:00|366.27|366.12|366.17|366.02|366.27|366.12|366.17|366.02|43
1634299200000|2021-10-15 12:00:00|366.22|366.07|366.32|366.17|366.32|366.17|366.17|366.02|13
1634299500000|2021-10-15 12:05:00|366.37|366.12|366.32|366.17|366.37|366.22|366.27|366.07|17
1634299800000|2021-10-15 12:10:00|366.37|366.22|366.37|366.22|366.42|366.27|366.32|366.17|2
1634300100000|2021-10-15 12:15:00|366.32|366.17|366.17|366.02|366.32|366.17|366.17|366.02|11
1634300400000|2021-10-15 12:20:00|366.22|366.07|366.22|366.02|366.22|366.07|366.17|366.02|26
1634300700000|2021-10-15 12:25:00|366.17|366.07|366.12|365.92|366.22|366.07|366.07|365.92|25
1634301000000|2021-10-15 12:30:00|366.07|365.97|366.22|366.07|366.22|366.07|365.97|365.77|32
1634301300000|2021-10-15 12:35:00|366.17|366.02|366.42|366.22|366.47|366.32|366.17|366.02|10
1634301600000|2021-10-15 12:40:00|366.47|366.27|366.47|366.32|366.57|366.42|366.42|366.22|20
1634301900000|2021-10-15 12:45:00|366.42|366.27|366.32|366.17|366.47|366.32|366.27|366.12|4
1634302200000|2021-10-15 12:50:00|366.27|366.12|366.42|366.22|366.42|366.22|366.02|365.87|24
1634302500000|2021-10-15 12:55:00|366.37|366.17|366.27|366.12|366.42|366.22|366.27|366.12|10
1634302800000|2021-10-15 13:00:00|366.32|366.07|366.22|366.07|366.32|366.12|366.22|366.02|0
1634303100000|2021-10-15 13:05:00|366.27|366.02|366.32|366.17|366.37|366.17|366.27|366.02|12
1634303400000|2021-10-15 13:10:00|366.37|366.12|366.37|366.22|366.42|366.22|366.37|366.12|19
1634303700000|2021-10-15 13:15:00|366.32|366.17|366.37|366.22|366.42|366.27|366.27|366.12|22
1634304000000|2021-10-15 13:20:00|366.42|366.27|366.37|366.22|366.47|366.32|366.37|366.22|18
1634304300000|2021-10-15 13:25:00|366.42|366.17|366.42|366.27|366.62|366.42|366.42|366.17|24
1634304600000|2021-10-15 13:30:00|366.47|366.32|366.17|366.02|366.52|366.32|366.07|365.92|110
1634304900000|2021-10-15 13:35:00|366.22|366.07|366.57|366.42|366.67|366.52|366.22|366.07|105
1634305200000|2021-10-15 13:40:00|366.62|366.47|366.57|366.37|366.67|366.52|366.37|366.22|66
1634305500000|2021-10-15 13:45:00|366.62|366.42|366.97|366.82|367.02|366.87|366.57|366.42|77
1634305800000|2021-10-15 13:50:00|367.02|366.77|367.12|366.97|367.12|366.97|366.97|366.77|42
1634306100000|2021-10-15 13:55:00|367.17|367.02|367.12|366.97|367.32|367.17|367.02|366.87|64
1634306400000|2021-10-15 14:00:00|367.17|367.02|367.17|367.02|367.27|367.12|367.07|366.92|55
1634306700000|2021-10-15 14:05:00|367.22|367.07|367.37|367.22|367.42|367.27|367.17|367.02|26
1634307000000|2021-10-15 14:10:00|367.42|367.27|367.17|366.97|367.42|367.27|367.12|366.97|27
1634307300000|2021-10-15 14:15:00|367.22|367.02|367.17|367.02|367.27|367.12|367.12|366.97|33
1634307600000|2021-10-15 14:20:00|367.12|366.97|367.17|367.02|367.27|367.12|367.12|366.97|39
1634307900000|2021-10-15 14:25:00|367.12|366.97|366.72|366.57|367.12|366.97|366.72|366.57|108
1634308200000|2021-10-15 14:30:00|366.77|366.62|367.22|367.02|367.22|367.07|366.77|366.57|65
1634308500000|2021-10-15 14:35:00|367.17|366.97|367.47|367.27|367.47|367.32|367.07|366.92|113
1634308800000|2021-10-15 14:40:00|367.52|367.32|367.62|367.47|367.67|367.47|367.52|367.27|67
1634309100000|2021-10-15 14:45:00|367.67|367.52|367.57|367.42|367.77|367.62|367.57|367.37|22
1634309400000|2021-10-15 14:50:00|367.62|367.47|367.37|367.22|367.67|367.52|367.37|367.22|38
1634309700000|2021-10-15 14:55:00|367.42|367.27|367.67|367.52|367.72|367.57|367.42|367.22|52
1634310000000|2021-10-15 15:00:00|367.72|367.57|367.72|367.57|367.87|367.72|367.67|367.52|99
1634310300000|2021-10-15 15:05:00|367.67|367.52|367.57|367.42|367.67|367.52|367.52|367.37|51
1634310600000|2021-10-15 15:10:00|367.62|367.47|367.67|367.52|367.67|367.52|367.57|367.37|34
1634310900000|2021-10-15 15:15:00|367.72|367.47|367.72|367.57|367.82|367.62|367.57|367.37|18
1634311200000|2021-10-15 15:20:00|367.77|367.52|367.57|367.42|367.77|367.57|367.57|367.42|40
1634311500000|2021-10-15 15:25:00|367.62|367.47|367.52|367.32|367.67|367.52|367.42|367.22|81
1634311800000|2021-10-15 15:30:00|367.57|367.37|367.42|367.22|367.57|367.42|367.42|367.22|36
1634312100000|2021-10-15 15:35:00|367.47|367.27|367.42|367.22|367.57|367.42|367.42|367.22|27
1634312400000|2021-10-15 15:40:00|367.37|367.27|367.47|367.27|367.62|367.42|367.37|367.17|27
1634312700000|2021-10-15 15:45:00|367.42|367.32|367.42|367.27|367.57|367.37|367.42|367.22|38
1634313000000|2021-10-15 15:50:00|367.47|367.32|367.27|367.12|367.47|367.32|367.22|367.07|34
1634313300000|2021-10-15 15:55:00|367.32|367.17|367.17|367.02|367.32|367.17|367.17|367.02|26
1634313600000|2021-10-15 16:00:00|367.22|367.07|367.37|367.17|367.37|367.22|367.22|367.02|11
1634313900000|2021-10-15 16:05:00|367.32|367.22|367.32|367.17|367.42|367.27|367.27|367.07|26
1634314200000|2021-10-15 16:10:00|367.37|367.22|367.57|367.42|367.57|367.42|367.37|367.22|16
1634314500000|2021-10-15 16:15:00|367.52|367.37|367.42|367.27|367.52|367.37|367.42|367.27|14
1634314800000|2021-10-15 16:20:00|367.37|367.22|367.27|367.12|367.47|367.27|367.27|367.12|22
1634315100000|2021-10-15 16:25:00|367.22|367.07|367.22|367.07|367.32|367.12|367.17|367.02|15
1634315400000|2021-10-15 16:30:00|367.27|367.12|367.12|366.97|367.27|367.12|367.12|366.97|19
1634315700000|2021-10-15 16:35:00|367.07|366.92|367.17|366.97|367.17|367.02|367.02|366.87|19
1634316000000|2021-10-15 16:40:00|367.12|367.02|367.27|367.12|367.27|367.12|367.12|366.97|12
1634316300000|2021-10-15 16:45:00|367.22|367.07|367.17|367.02|367.22|367.07|367.12|366.92|18
1634316600000|2021-10-15 16:50:00|367.12|366.97|367.17|367.02|367.17|367.02|367.12|366.97|10
1634316900000|2021-10-15 16:55:00|367.12|366.97|367.12|366.97|367.12|366.97|367.12|366.97|7
1634317200000|2021-10-15 17:00:00|367.17|367.02|367.07|366.92|367.17|367.02|367.02|366.87|38
1634317500000|2021-10-15 17:05:00|367.12|366.97|367.17|367.02|367.22|367.07|367.12|366.97|21
1634317800000|2021-10-15 17:10:00|367.22|367.07|367.17|367.02|367.27|367.12|367.17|367.02|7
1634318100000|2021-10-15 17:15:00|367.22|367.07|367.22|367.07|367.27|367.12|367.17|367.02|7
1634318400000|2021-10-15 17:20:00|367.27|367.02|367.32|367.17|367.37|367.22|367.27|367.02|9
1634318700000|2021-10-15 17:25:00|367.37|367.12|367.27|367.12|367.37|367.12|367.27|367.12|8
1634319000000|2021-10-15 17:30:00|367.32|367.17|367.42|367.27|367.52|367.37|367.27|367.12|25
1634319300000|2021-10-15 17:35:00|367.37|367.22|367.42|367.27|367.42|367.27|367.37|367.22|6
1634319600000|2021-10-15 17:40:00|367.37|367.22|367.37|367.17|367.42|367.22|367.27|367.12|7
1634319900000|2021-10-15 17:45:00|367.32|367.22|367.42|367.27|367.47|367.27|367.32|367.17|7
1634320200000|2021-10-15 17:50:00|367.47|367.22|367.42|367.27|367.47|367.27|367.42|367.22|7
1634320500000|2021-10-15 17:55:00|367.37|367.22|367.37|367.22|367.42|367.27|367.32|367.17|4
1634320800000|2021-10-15 18:00:00|367.42|367.17|367.57|367.37|367.57|367.37|367.42|367.17|14
1634321100000|2021-10-15 18:05:00|367.52|367.32|367.57|367.37|367.57|367.37|367.47|367.32|10
1634321400000|2021-10-15 18:10:00|||||||||4
1634321700000|2021-10-15 18:15:00|367.52|367.32|367.52|367.37|367.57|367.37|367.52|367.32|3
1634322000000|2021-10-15 18:20:00|367.47|367.32|367.42|367.27|367.47|367.32|367.42|367.27|7
1634322300000|2021-10-15 18:25:00|367.47|367.32|367.52|367.32|367.52|367.37|367.47|367.32|14
1634322600000|2021-10-15 18:30:00|367.47|367.37|367.47|367.32|367.52|367.37|367.37|367.17|10
1634322900000|2021-10-15 18:35:00|367.42|367.27|367.37|367.17|367.42|367.27|367.37|367.17|5
1634323200000|2021-10-15 18:40:00|367.32|367.22|367.42|367.27|367.47|367.27|367.32|367.22|6
1634323500000|2021-10-15 18:45:00|367.37|367.22|367.37|367.17|367.42|367.22|367.32|367.17|8
1634323800000|2021-10-15 18:50:00|367.32||367.37||367.42||367.32||4
1634324100000|2021-10-15 18:55:00|367.42|367.22|367.57|367.32|367.57|367.32|367.42|367.22|24
1634324400000|2021-10-15 19:00:00|367.52|367.37|367.42|367.27|367.57|367.37|367.42|367.22|5
1634324700000|2021-10-15 19:05:00|367.37|367.22|367.32|367.12|367.37|367.22|367.32|367.12|4
1634325000000|2021-10-15 19:10:00|367.37|367.17|367.42|367.27|367.42|367.27|367.32|367.12|5
1634325300000|2021-10-15 19:15:00|367.47|367.22|367.37|367.17|367.52|367.37|367.32|367.12|6
1634325600000|2021-10-15 19:20:00|367.32|367.12|367.37|367.17|367.37|367.17|367.32|367.12|3
1634325900000|2021-10-15 19:25:00|367.32|367.12|367.47|367.27|367.47|367.27|367.32|367.12|5
1634326200000|2021-10-15 19:30:00|367.42|367.22|367.42|367.27|367.47|367.27|367.32|367.17|15
1634326500000|2021-10-15 19:35:00|367.37|367.22|367.42|367.27|367.52|367.37|367.37|367.22|19
1634326800000|2021-10-15 19:40:00|367.47|367.22|367.57|367.37|367.57|367.37|367.42|367.22|21
1634327100000|2021-10-15 19:45:00|367.52|367.32|367.37|367.22|367.57|367.37|367.37|367.22|7
1634327400000|2021-10-15 19:50:00|367.42|367.27|367.32|367.17|367.42|367.27|367.32|367.17|3
1634327700000|2021-10-15 19:55:00|367.37||367.42||367.47||367.37||11
1634328000000|2021-10-15 20:00:00|367.37||367.42||367.42||367.37||5
1634328300000|2021-10-15 20:05:00|367.37||367.47||367.47||367.37||1
1634328600000|2021-10-15 20:10:00|367.42||367.47||367.52||367.42||4
1634328900000|2021-10-15 20:15:00|367.52||367.52||367.52||367.52||2
1634330400000|2021-10-15 20:40:00|367.57|367.22|367.57|367.32|367.57|367.37|367.52|367.22|16
1634330700000|2021-10-15 20:45:00|367.52|367.27|367.47|367.27|367.57|367.37|367.47|367.22|1
1634331000000|2021-10-15 20:50:00|367.52|367.32|367.57|367.32|367.57|367.37|367.47|367.22|2
1634331300000|2021-10-15 20:55:00|367.87|367.37|367.87|367.27|367.87|367.37|367.87|367.27|26
1634508000000|2021-10-17 22:00:00|367.97|367.37|367.97|367.37|367.97|367.37|367.87|367.27|0
1634508600000|2021-10-17 22:10:00|367.87|367.27|367.87|367.27|367.97|367.37|367.87|367.27|0
1634508900000|2021-10-17 22:15:00|367.77|367.17|367.87|367.27|367.87|367.27|367.77|367.17|0
1634509200000|2021-10-17 22:20:00|367.77|367.17|367.57|366.97|367.87|367.27|367.57|366.97|0
1634509500000|2021-10-17 22:25:00|367.47|366.87|367.47|366.87|367.57|366.97|367.37|366.77|0
1634509800000|2021-10-17 22:30:00|367.37|366.77|367.27|366.67|367.47|366.87|367.17|366.57|0
1634510100000|2021-10-17 22:35:00|367.17|366.57|367.27|366.67|367.37|366.77|367.17|366.57|0
1634510400000|2021-10-17 22:40:00|367.37|366.77|367.27|366.67|367.37|366.77|367.27|366.67|0
1634511000000|2021-10-17 22:50:00|367.37|366.77|367.27|366.67|367.37|366.77|367.27|366.67|0
1634511300000|2021-10-17 22:55:00|367.37|366.77|367.37|366.77|367.37|366.77|367.27|366.67|0
1634511600000|2021-10-17 23:00:00|367.27|366.67|367.27|366.67|367.27|366.67|367.17|366.57|0
1634511900000|2021-10-17 23:05:00|367.37|366.77|367.47|366.87|367.47|366.87|367.27|366.67|0
1634512200000|2021-10-17 23:10:00|367.37|366.77|367.37|366.77|367.47|366.87|367.37|366.77|0
1634512500000|2021-10-17 23:15:00|367.47|366.87|367.37|366.77|367.47|366.87|367.37|366.77|0
1634512800000|2021-10-17 23:20:00|367.27|366.67|367.37|366.77|367.37|366.77|367.27|366.67|0
1634513100000|2021-10-17 23:25:00|367.27|366.67|367.27|366.67|367.37|366.77|367.17|366.57|0
1634513400000|2021-10-17 23:30:00|367.17|366.57|367.17|366.57|367.27|366.67|367.07|366.47|0
1634513700000|2021-10-17 23:35:00|367.07|366.47|367.07|366.47|367.17|366.57|367.07|366.47|0
1634514000000|2021-10-17 23:40:00|367.17|366.57|367.16|366.56|367.17|366.57|367.06|366.46|0
1634514300000|2021-10-17 23:45:00|367.06|366.46|366.96|366.36|367.06|366.46|366.96|366.36|0
1634514600000|2021-10-17 23:50:00|367.06|366.46|366.96|366.36|367.06|366.46|366.96|366.36|0
1634514900000|2021-10-17 23:55:00|367.06|366.46|366.96|366.36|367.06|366.46|366.96|366.36|0
1634515200000|2021-10-18 00:00:00|366.86|366.26|366.96|366.36|366.96|366.36|366.86|366.26|0
1634515500000|2021-10-18 00:05:00|367.06|366.46|367.06|366.46|367.16|366.56|366.96|366.36|0
1634515800000|2021-10-18 00:10:00|366.96|366.36|367.06|366.46|367.06|366.46|366.96|366.36|0
1634516100000|2021-10-18 00:15:00|366.96|366.36|367.06|366.46|367.06|366.46|366.96|366.36|0
1634516400000|2021-10-18 00:20:00|367.16|366.56|367.16|366.56|367.26|366.66|367.06|366.46|0
1634516700000|2021-10-18 00:25:00|367.26|366.66|367.16|366.56|367.26|366.66|367.16|366.56|0
1634517000000|2021-10-18 00:30:00|366.56|366.01|365.61|365.41|366.96|366.71|365.56|365.41|606
1634517300000|2021-10-18 00:35:00|365.56|365.46|365.91|365.71|365.91|365.76|365.56|365.36|387
1634517600000|2021-10-18 00:40:00|365.86|365.76|365.91|365.76|366.06|365.91|365.51|365.31|466
1634517900000|2021-10-18 00:45:00|365.86|365.71|365.56|365.41|365.96|365.81|365.51|365.36|248
1634518200000|2021-10-18 00:50:00|365.61|365.46|366.41|366.21|366.51|366.31|365.61|365.46|336
1634518500000|2021-10-18 00:55:00|366.36|366.16|366.01|365.81|366.46|366.26|365.96|365.81|213
1634518800000|2021-10-18 01:00:00|366.11|365.91|366.41|366.26|366.81|366.66|365.96|365.76|1324
1634519100000|2021-10-18 01:05:00|366.46|366.31|366.86|366.71|367.11|366.96|366.41|366.26|563
1634519400000|2021-10-18 01:10:00|366.91|366.81|366.26|366.11|367.01|366.81|366.26|366.11|548
1634519700000|2021-10-18 01:15:00|366.21|366.06|366.41|366.26|366.81|366.66|366.21|366.06|430
1634520000000|2021-10-18 01:20:00|366.36|366.21|366.86|366.71|367.01|366.86|366.36|366.16|261
1634520300000|2021-10-18 01:25:00|366.81|366.66|366.96|366.76|367.16|366.96|366.76|366.61|170
1634520600000|2021-10-18 01:30:00|366.91|366.71|366.41|366.26|366.91|366.71|366.41|366.26|327
1634520900000|2021-10-18 01:35:00|366.36|366.21|366.31|366.16|366.51|366.36|366.16|366.01|258
1634521200000|2021-10-18 01:40:00|366.26|366.11|365.96|365.81|366.26|366.11|365.81|365.66|228
1634521500000|2021-10-18 01:45:00|365.91|365.76|366.21|366.06|366.21|366.06|365.71|365.56|208
1634521800000|2021-10-18 01:50:00|366.16|366.01|366.36|366.16|366.46|366.26|366.11|365.96|136
1634522100000|2021-10-18 01:55:00|366.31|366.21|366.36|366.21|366.56|366.36|366.31|366.16|89
1634522400000|2021-10-18 02:00:00|366.31|366.16|365.86|365.71|366.36|366.21|365.76|365.61|205
1634522700000|2021-10-18 02:05:00|365.91|365.76|365.96|365.81|366.11|365.96|365.86|365.71|131
1634523000000|2021-10-18 02:10:00|365.91|365.76|366.06|365.91|366.26|366.11|365.86|365.71|102
1634523300000|2021-10-18 02:15:00|366.01|365.86|365.76|365.56|366.01|365.91|365.61|365.41|216
1634523600000|2021-10-18 02:20:00|365.71|365.51|366.01|365.86|366.01|365.86|365.66|365.51|148
1634523900000|2021-10-18 02:25:00|366.06|365.91|366.11|365.96|366.21|366.06|366.01|365.86|63
1634524200000|2021-10-18 02:30:00|366.06|365.91|366.31|366.16|366.36|366.21|365.91|365.76|199
1634524500000|2021-10-18 02:35:00|366.26|366.11|366.51|366.36|366.51|366.36|366.21|366.06|145
1634524800000|2021-10-18 02:40:00|366.56|366.41|366.61|366.46|366.66|366.51|366.51|366.36|130
1634525100000|2021-10-18 02:45:00|366.56|366.41|366.41|366.26|366.56|366.46|366.31|366.16|146
1634525400000|2021-10-18 02:50:00|366.51|366.36|366.66|366.51|366.66|366.51|366.46|366.26|107
1634525700000|2021-10-18 02:55:00|366.71|366.46|366.66|366.51|366.71|366.51|366.51|366.36|69
1634526000000|2021-10-18 03:00:00|366.71|366.56|367.11|366.96|367.16|367.01|366.71|366.56|346
1634526300000|2021-10-18 03:05:00|367.16|366.91|367.01|366.86|367.16|366.91|366.91|366.76|130
1634526600000|2021-10-18 03:10:00|366.96|366.81|366.81|366.66|366.96|366.81|366.66|366.51|141
1634526900000|2021-10-18 03:15:00|366.86|366.71|367.01|366.86|367.01|366.86|366.86|366.71|108
1634527200000|2021-10-18 03:20:00|367.06|366.81|367.16|367.01|367.16|367.01|367.01|366.81|123
1634527500000|2021-10-18 03:25:00|367.11|366.96|367.21|367.06|367.21|367.06|367.06|366.91|75
1634527800000|2021-10-18 03:30:00|367.26|367.11|367.16|367.01|367.31|367.16|367.16|367.01|182
1634528100000|2021-10-18 03:35:00|367.21|367.06|367.26|367.11|367.31|367.11|367.16|367.01|104
1634528400000|2021-10-18 03:40:00|367.31|367.06|367.31|367.16|367.36|367.21|367.26|367.06|173
1634528700000|2021-10-18 03:45:00|367.26|367.11|367.31|367.16|367.36|367.21|367.26|367.11|58
1634529000000|2021-10-18 03:50:00|367.26|367.11|367.36|367.21|367.41|367.26|367.26|367.11|79
1634529300000|2021-10-18 03:55:00|367.41|367.26|367.26|367.11|367.41|367.26|367.21|367.06|71
1634529600000|2021-10-18 04:00:00|367.31|367.16|367.26|367.11|367.31|367.16|367.16|367.01|99
1634529900000|2021-10-18 04:05:00|367.21|367.06|367.16|367.01|367.26|367.11|367.06|366.91|102
1634530200000|2021-10-18 04:10:00|367.21|366.96|367.21|367.06|367.21|367.06|367.16|366.96|47
1634530500000|2021-10-18 04:15:00|367.26|367.11|367.36|367.21|367.41|367.21|367.26|367.11|82
1634530800000|2021-10-18 04:20:00|367.26|367.11|367.06|366.91|367.26|367.11|366.96|366.81|143
1634531100000|2021-10-18 04:25:00|367.01|366.86|367.26|367.11|367.26|367.11|367.01|366.86|102
1634531400000|2021-10-18 04:30:00|367.31|367.16|367.16|367.01|367.36|367.21|367.16|367.01|110
1634531700000|2021-10-18 04:35:00|367.21|367.06|367.26|367.11|367.31|367.16|367.16|367.01|90
1634532000000|2021-10-18 04:40:00|367.31|367.16|367.21|367.06|367.31|367.16|367.11|366.96|159
1634532300000|2021-10-18 04:45:00|367.26|367.11|367.21|367.06|367.31|367.16|367.21|367.06|70
1634532600000|2021-10-18 04:50:00|367.26|367.11|367.31|367.16|367.36|367.21|367.26|367.11|88
1634532900000|2021-10-18 04:55:00|367.26|367.11|367.06|366.91|367.31|367.16|367.06|366.91|134
1634533200000|2021-10-18 05:00:00|367.11|367.01|367.46|367.31|367.46|367.31|367.11|367.01|169
1634533500000|2021-10-18 05:05:00|367.41|367.26|367.41|367.26|367.46|367.31|367.36|367.21|224
1634533800000|2021-10-18 05:10:00|367.36|367.21|367.46|367.26|367.46|367.31|367.31|367.16|66
1634534100000|2021-10-18 05:15:00|367.41|367.21|367.36|367.21|367.41|367.26|367.26|367.11|74
1634534400000|2021-10-18 05:20:00|367.31|367.16|367.51|367.36|367.51|367.36|367.31|367.11|61
1634534700000|2021-10-18 05:25:00|367.46|367.31|367.46|367.31|367.51|367.36|367.41|367.26|79
1634535000000|2021-10-18 05:30:00|367.41|367.26|367.36|367.21|367.41|367.26|367.26|367.11|74
1634535300000|2021-10-18 05:35:00|367.31|367.16|367.41|367.26|367.41|367.26|367.31|367.16|58
1634535600000|2021-10-18 05:40:00|367.46|367.31|367.56|367.41|367.56|367.41|367.46|367.31|118
1634535900000|2021-10-18 05:45:00|367.61|367.46|367.66|367.51|367.71|367.56|367.56|367.41|152
1634536200000|2021-10-18 05:50:00|367.71|367.46|367.71|367.56|367.71|367.56|367.61|367.46|103
1634536500000|2021-10-18 05:55:00|367.66|367.51|367.76|367.61|367.76|367.61|367.66|367.51|67
1634536800000|2021-10-18 06:00:00|367.71|367.56|367.41|367.26|367.71|367.56|367.41|367.26|138
1634537100000|2021-10-18 06:05:00|367.36|367.21|367.21|367.06|367.36|367.26|367.11|366.96|117
1634537400000|2021-10-18 06:10:00|367.16|367.01|367.21|367.06|367.21|367.06|367.06|366.91|138
1634537700000|2021-10-18 06:15:00|367.16|367.01|366.96|366.76|367.16|367.01|366.86|366.71|168
1634538000000|2021-10-18 06:20:00|366.91|366.81|367.01|366.81|367.06|366.91|366.91|366.76|81
1634538300000|2021-10-18 06:25:00|366.96|366.86|367.06|366.91|367.06|366.91|366.96|366.81|47
1634538600000|2021-10-18 06:30:00|367.11|366.96|367.21|367.06|367.21|367.06|367.06|366.91|127
1634538900000|2021-10-18 06:35:00|367.16|367.01|367.21|367.01|367.21|367.06|367.06|366.91|95
1634539200000|2021-10-18 06:40:00|367.16|367.06|367.11|366.91|367.21|367.06|367.06|366.91|53
1634539500000|2021-10-18 06:45:00|367.06|366.96|367.01|366.86|367.11|366.96|367.01|366.86|75
1634539800000|2021-10-18 06:50:00|367.06|366.91|367.06|366.91|367.11|366.96|367.01|366.86|73
1634540100000|2021-10-18 06:55:00|367.11|366.96|367.21|367.06|367.26|367.11|367.11|366.96|104
1634540400000|2021-10-18 07:00:00|367.11|366.96|367.16|367.01|367.26|367.11|367.06|366.91|132
1634540700000|2021-10-18 07:05:00|367.21|367.06|367.21|367.06|367.26|367.11|367.16|366.96|114
1634541000000|2021-10-18 07:10:00|367.26|367.11|367.31|367.16|367.36|367.21|367.21|367.01|92
1634541300000|2021-10-18 07:15:00|367.36|367.21|367.21|367.06|367.36|367.21|367.21|367.01|102
1634541600000|2021-10-18 07:20:00|367.16|367.01|366.96|366.81|367.16|367.01|366.91|366.76|163
1634541900000|2021-10-18 07:25:00|367.01|366.86|367.21|367.06|367.31|367.16|367.01|366.86|154
1634542200000|2021-10-18 07:30:00|367.16|367.01|367.01|366.86|367.21|367.06|366.91|366.76|172
1634542500000|2021-10-18 07:35:00|366.96|366.81|367.11|366.91|367.16|367.01|366.96|366.81|116
1634542800000|2021-10-18 07:40:00|367.06|366.96|367.11|366.96|367.21|367.06|367.06|366.91|125
1634543100000|2021-10-18 07:45:00|367.06|366.91|366.96|366.81|367.11|366.96|366.96|366.81|123
1634543400000|2021-10-18 07:50:00|367.01|366.86|366.86|366.71|367.06|366.91|366.76|366.61|272
1634543700000|2021-10-18 07:55:00|366.81|366.66|366.81|366.66|366.96|366.81|366.76|366.56|227
1634544000000|2021-10-18 08:00:00|366.76|366.61|367.01|366.86|367.01|366.86|366.66|366.51|154
1634544300000|2021-10-18 08:05:00|367.06|366.91|367.26|367.06|367.26|367.11|366.96|366.81|104
1634544600000|2021-10-18 08:10:00|367.21|367.11|367.31|367.16|367.41|367.21|367.21|367.06|127
1634544900000|2021-10-18 08:15:00|367.36|367.21|367.41|367.26|367.41|367.26|367.26|367.11|132
1634545200000|2021-10-18 08:20:00|367.36|367.21|367.36|367.21|367.51|367.36|367.31|367.16|85
1634545500000|2021-10-18 08:25:00|367.31|367.16|367.31|367.16|367.46|367.31|367.31|367.16|56
1634545800000|2021-10-18 08:30:00|367.26|367.11|367.06|366.91|367.26|367.16|367.06|366.91|136
1634546100000|2021-10-18 08:35:00|367.11|366.96|367.16|366.96|367.16|366.96|367.01|366.81|204
1634546400000|2021-10-18 08:40:00|367.11|366.91|367.21|367.06|367.21|367.06|367.01|366.81|104
1634546700000|2021-10-18 08:45:00|367.16|367.01|367.31|367.16|367.41|367.21|367.11|366.96|222
1634547000000|2021-10-18 08:50:00|367.36|367.11|367.51|367.36|367.56|367.41|367.36|367.11|204
1634547300000|2021-10-18 08:55:00|367.46|367.31|367.56|367.41|367.61|367.46|367.46|367.31|226
1634547600000|2021-10-18 09:00:00|367.51|367.36|367.21|367.06|367.61|367.46|367.06|366.86|472
1634547900000|2021-10-18 09:05:00|367.26|367.01|367.31|367.11|367.36|367.21|367.16|367.01|214
1634548200000|2021-10-18 09:10:00|367.26|367.06|367.21|366.91|367.31|367.16|367.06|366.91|61
1634548500000|2021-10-18 09:15:00|367.16|366.96|367.16|366.96|367.21|367.06|367.06|366.91|40
1634548800000|2021-10-18 09:20:00|367.36|366.76|367.36|366.76|367.46|366.86|367.36|366.76|0
1634549100000|2021-10-18 09:25:00|367.46|366.86|367.56|366.96|367.56|366.96|367.36|366.76|16
1634549400000|2021-10-18 09:30:00|367.46|366.86|367.46|366.86|367.56|366.96|367.46|366.86|0
1634549700000|2021-10-18 09:35:00|367.36|366.76|367.36|366.76|367.46|366.86|367.36|366.76|0
1634550000000|2021-10-18 09:40:00|367.26|366.66|367.36|366.76|367.36|366.76|367.26|366.66|0
1634550300000|2021-10-18 09:45:00|367.26|366.66|367.36|366.76|367.36|366.76|367.26|366.66|0
1634550600000|2021-10-18 09:50:00|367.21|366.91|367.31|367.11|367.31|367.16|367.16|366.91|5
1634550900000|2021-10-18 09:55:00|367.26|367.16|367.26|367.11|367.31|367.16|367.26|367.11|20
1634551200000|2021-10-18 10:00:00|367.21|367.06|367.36|367.16|367.41|367.21|367.21|367.06|25
1634551500000|2021-10-18 10:05:00|367.41|367.21|367.31|367.16|367.41|367.21|367.26|367.11|15
1634551800000|2021-10-18 10:10:00|367.26|367.11|367.11|366.96|367.31|367.16|367.06|366.86|31
1634552100000|2021-10-18 10:15:00|367.16|366.91|367.21|367.01|367.21|367.06|367.01|366.86|53
1634552400000|2021-10-18 10:20:00|367.16|367.06|367.16|367.01|367.31|367.16|367.11|366.91|22
1634552700000|2021-10-18 10:25:00|367.21|367.06|367.21|367.06|367.26|367.11|367.16|367.01|2
1634553000000|2021-10-18 10:30:00|367.26|367.11|367.36|367.16|367.41|367.21|367.21|367.06|13
1634553300000|2021-10-18 10:35:00||367.11||367.11||367.16||367.11|1
1634553600000|2021-10-18 10:40:00|367.41|367.16|367.51|367.31|367.51|367.31|367.36|367.11|4
1634553900000|2021-10-18 10:45:00|367.46|367.26|367.36|367.16|367.51|367.26|367.36|367.16|0
1634554200000|2021-10-18 10:50:00|367.31|367.11|367.36|367.16|367.36|367.16|367.26|367.11|0
1634554500000|2021-10-18 10:55:00|367.31|367.11|367.26|367.11|367.36|367.11|367.26|367.11|0
1634554800000|2021-10-18 11:00:00|367.31|367.16|367.31|367.16|367.36|367.16|367.31|367.11|6
1634555100000|2021-10-18 11:05:00|367.26|367.11|367.36|367.21|367.36|367.21|367.26|367.11|4
1634555400000|2021-10-18 11:10:00|367.31|367.16|367.36|367.16|367.36|367.16|367.26|367.11|12
1634555700000|2021-10-18 11:15:00|367.41|367.21|367.41|367.21|367.41|367.21|367.36|367.21|5
1634556000000|2021-10-18 11:20:00|367.36|367.26|367.51|367.36|367.51|367.36|367.36|367.21|58
1634556300000|2021-10-18 11:25:00|367.56|367.41|367.66|367.51|367.66|367.51|367.46|367.31|20
1634556600000|2021-10-18 11:30:00|367.61|367.46|367.46|367.26|367.66|367.46|367.41|367.26|11
1634556900000|2021-10-18 11:35:00|367.41|367.31|367.41|367.26|367.51|367.31|367.36|367.16|4
1634557200000|2021-10-18 11:40:00|367.36|367.21|367.36|367.16|367.41|367.26|367.31|367.16|6
1634557500000|2021-10-18 11:45:00|367.31|367.21|367.36|367.16|367.41|367.26|367.31|367.16|4
1634557800000|2021-10-18 11:50:00|367.26|367.11|367.16|367.01|367.26|367.11|367.16|367.01|41
1634558100000|2021-10-18 11:55:00|367.11|366.96|367.16|367.01|367.16|367.01|367.11|366.96|5
1634558400000|2021-10-18 12:00:00|367.11|366.96|367.01|366.81|367.11|366.96|366.86|366.71|77
1634558700000|2021-10-18 12:05:00|366.96|366.86|366.96|366.81|367.01|366.86|366.91|366.76|101
1634559000000|2021-10-18 12:10:00|367.01|366.76|366.91|366.76|367.01|366.81|366.81|366.66|49
1634559300000|2021-10-18 12:15:00|366.96|366.81|366.91|366.76|367.01|366.86|366.86|366.66|12
1634559600000|2021-10-18 12:20:00|366.96|366.81|366.86|366.71|366.96|366.81|366.86|366.71|24
1634559900000|2021-10-18 12:25:00|366.81|366.66|366.76|366.61|366.86|366.71|366.71|366.56|43
1634560200000|2021-10-18 12:30:00|366.81|366.56|366.76|366.61|366.81|366.66|366.71|366.56|25
1634560500000|2021-10-18 12:35:00|366.71|366.56|366.91|366.76|366.91|366.76|366.71|366.56|9
1634560800000|2021-10-18 12:40:00|366.86|366.71|366.91|366.76|366.96|366.81|366.86|366.71|0
1634561100000|2021-10-18 12:45:00|366.86|366.71|366.86|366.71|366.91|366.76|366.76|366.61|17
1634561400000|2021-10-18 12:50:00|366.91|366.66|366.76|366.56|366.91|366.76|366.71|366.56|24
1634561700000|2021-10-18 12:55:00|366.71|366.61|366.81|366.66|366.81|366.66|366.71|366.56|12
1634562000000|2021-10-18 13:00:00|366.86|366.61|366.91|366.71|366.91|366.76|366.71|366.56|26
1634562300000|2021-10-18 13:05:00|366.86|366.76|366.91|366.71|366.96|366.76|366.81|366.66|20
1634562600000|2021-10-18 13:10:00|366.86|366.76|366.81|366.61|366.91|366.76|366.71|366.56|3
1634562900000|2021-10-18 13:15:00|366.86|366.66|366.81|366.66|366.91|366.71|366.71|366.56|2
1634563200000|2021-10-18 13:20:00|366.86|366.71|366.86|366.71|366.91|366.71|366.81|366.61|0
1634563500000|2021-10-18 13:25:00|366.91|366.66|366.91|366.71|366.96|366.81|366.86|366.66|0
1634563800000|2021-10-18 13:30:00|366.96|366.76|367.01|366.81|367.06|366.91|366.71|366.56|114
1634564100000|2021-10-18 13:35:00|366.96|366.86|367.01|366.86|367.16|367.01|366.91|366.71|195
1634564400000|2021-10-18 13:40:00|367.06|366.81|367.26|367.11|367.31|367.16|366.76|366.61|183
1634564700000|2021-10-18 13:45:00|367.31|367.16|367.46|367.31|367.51|367.36|367.11|366.96|29
1634565000000|2021-10-18 13:50:00|367.51|367.36|367.31|367.16|367.51|367.36|367.21|367.06|33
1634565300000|2021-10-18 13:55:00|367.26|367.11|367.31|367.11|367.41|367.26|367.21|367.06|21
1634565600000|2021-10-18 14:00:00|367.26|367.16|367.51|367.36|367.51|367.36|367.26|367.06|25
1634565900000|2021-10-18 14:05:00|367.46|367.31|367.51|367.36|367.51|367.36|367.41|367.26|45
1634566200000|2021-10-18 14:10:00|367.46|367.31|367.51|367.36|367.51|367.36|367.36|367.21|12
1634566500000|2021-10-18 14:15:00|367.46|367.31|367.46|367.31|367.51|367.36|367.36|367.16|16
1634566800000|2021-10-18 14:20:00|367.41|367.26|367.51|367.36|367.51|367.36|367.41|367.21|12
1634567100000|2021-10-18 14:25:00|367.46|367.31|367.56|367.36|367.61|367.46|367.46|367.31|33
1634567400000|2021-10-18 14:30:00|367.51|367.41|367.51|367.36|367.61|367.41|367.41|367.26|19
1634567700000|2021-10-18 14:35:00|367.46|367.31|367.56|367.36|367.61|367.46|367.36|367.21|8
1634568000000|2021-10-18 14:40:00|367.61|367.41|367.56|367.41|367.76|367.61|367.51|367.36|39
1634568300000|2021-10-18 14:45:00|367.51|367.36|367.71|367.51|367.71|367.56|367.51|367.36|17
1634568600000|2021-10-18 14:50:00|367.66|367.56|367.71|367.51|367.71|367.56|367.61|367.46|6
1634568900000|2021-10-18 14:55:00|367.66|367.56|367.71|367.56|367.71|367.56|367.61|367.46|2
1634569200000|2021-10-18 15:00:00|367.66|367.51|367.76|367.61|367.76|367.61|367.66|367.51|9
1634569500000|2021-10-18 15:05:00|367.71|367.56|367.81|367.66|367.91|367.76|367.71|367.56|73
1634569800000|2021-10-18 15:10:00|367.76|367.61|367.81|367.66|367.86|367.71|367.76|367.61|27
1634570100000|2021-10-18 15:15:00|367.86|367.71|368.01|367.81|368.01|367.86|367.81|367.66|59
1634570400000|2021-10-18 15:20:00|367.96|367.86|368.01|367.81|368.16|367.96|367.96|367.81|54
1634570700000|2021-10-18 15:25:00|367.96|367.86|367.96|367.81|367.96|367.86|367.86|367.71|10
1634571000000|2021-10-18 15:30:00|367.91|367.76|368.01|367.86|368.11|367.91|367.86|367.71|51
1634571300000|2021-10-18 15:35:00|368.06|367.91|368.11|367.96|368.21|368.01|368.01|367.86|46
1634571600000|2021-10-18 15:40:00|368.06|367.91|368.16|368.01|368.21|368.01|368.06|367.91|20
1634571900000|2021-10-18 15:45:00|368.21|368.06|368.16|368.01|368.31|368.11|368.06|367.91|40
1634572200000|2021-10-18 15:50:00|368.11|367.96|368.26|368.11|368.26|368.11|368.11|367.96|19
1634572500000|2021-10-18 15:55:00|368.21|368.06|368.26|368.11|368.31|368.16|368.21|368.06|17
1634572800000|2021-10-18 16:00:00|368.31|368.16|368.26|368.11|368.31|368.16|368.26|368.06|24
1634573100000|2021-10-18 16:05:00|368.31|368.16|368.31|368.11|368.36|368.21|368.26|368.11|16
1634573400000|2021-10-18 16:10:00|368.26|368.16|368.31|368.16|368.36|368.21|368.26|368.11|11
1634573700000|2021-10-18 16:15:00|368.36|368.21|368.36|368.21|368.41|368.21|368.31|368.16|10
1634574000000|2021-10-18 16:20:00|368.31|368.16|368.41|368.26|368.46|368.31|368.31|368.16|11
1634574300000|2021-10-18 16:25:00|368.36|368.21|368.36|368.21|368.41|368.21|368.26|368.11|12
1634574600000|2021-10-18 16:30:00|368.31|368.16|368.36|368.21|368.36|368.21|368.31|368.11|13
1634574900000|2021-10-18 16:35:00|368.31|368.16|368.26|368.11|368.36|368.21|368.26|368.06|12
1634575200000|2021-10-18 16:40:00|368.31|368.16|368.31|368.16|368.36|368.16|368.26|368.11|3
1634575500000|2021-10-18 16:45:00|368.26|368.11|368.26|368.11|368.31|368.16|368.26|368.11|14
1634575800000|2021-10-18 16:50:00|368.31|368.06|368.26|368.11|368.31|368.11|368.26|368.06|3
1634576100000|2021-10-18 16:55:00|368.21|368.06|368.31|368.11|368.31|368.16|368.21|368.06|8
1634576400000|2021-10-18 17:00:00|368.26|368.16|368.21|368.06|368.31|368.16|368.16|367.96|20
1634576700000|2021-10-18 17:05:00|368.26|368.01|368.21|368.01|368.26|368.11|368.21|368.01|10
1634577000000|2021-10-18 17:10:00|368.26|368.06|368.26|368.11|368.26|368.11|368.21|368.01|4
1634577300000|2021-10-18 17:15:00|368.21|368.06|368.26|368.11|368.31|368.16|368.21|368.01|5
1634577600000|2021-10-18 17:20:00|368.31||368.26||368.31||368.26||4
1634577900000|2021-10-18 17:25:00|368.21|368.06|368.21|368.06|368.21|368.06|368.21|368.06|3
1634578200000|2021-10-18 17:30:00|368.26|368.11|368.11|367.96|368.26|368.11|368.11|367.96|21
1634578500000|2021-10-18 17:35:00|368.16|367.91|368.11|367.96|368.16|367.96|368.06|367.91|9
1634578800000|2021-10-18 17:40:00|368.06|367.91|368.11|367.91|368.11|367.91|368.01|367.86|7
1634579100000|2021-10-18 17:45:00|368.06|367.96|368.26|368.11|368.31|368.11|368.06|367.91|12
1634579400000|2021-10-18 17:50:00|368.21|368.06|368.26|368.11|368.31|368.16|368.21|368.06|20
1634579700000|2021-10-18 17:55:00|368.21|368.06|368.31|368.16|368.36|368.21|368.21|368.06|35
1634580000000|2021-10-18 18:00:00|368.26|368.11|368.26|368.11|368.31|368.16|368.26|368.11|19
1634580300000|2021-10-18 18:05:00|368.21|368.06|368.26|368.11|368.26|368.11|368.21|368.06|22
1634580600000|2021-10-18 18:10:00|368.21|368.06|368.21|368.06|368.31|368.11|368.21|368.06|24
1634580900000|2021-10-18 18:15:00|368.26|368.11|368.31|368.16|368.31|368.16|368.21|368.06|12
1634581200000|2021-10-18 18:20:00||368.11||368.16||368.16||368.11|19
1634581500000|2021-10-18 18:25:00|368.26|368.11|368.36|368.21|368.41|368.21|368.21|368.06|25
1634581800000|2021-10-18 18:30:00|368.31|368.16|368.41|368.26|368.41|368.26|368.31|368.16|9
1634582100000|2021-10-18 18:35:00|368.36|368.21|368.31|368.16|368.36|368.21|368.31|368.16|15
1634582400000|2021-10-18 18:40:00|368.36|368.21|368.31|368.16|368.41|368.21|368.31|368.16|10
1634582700000|2021-10-18 18:45:00|368.26|368.11|368.31|368.16|368.31|368.16|368.26|368.11|11
1634583000000|2021-10-18 18:50:00|368.36|368.21|368.36|368.21|368.36|368.21|368.31|368.16|9
1634583300000|2021-10-18 18:55:00|368.41|368.26|368.46|368.26|368.46|368.31|368.41|368.26|17
1634583600000|2021-10-18 19:00:00|368.41|368.21|368.36|368.21|368.41|368.21|368.31|368.16|17
1634583900000|2021-10-18 19:05:00|368.31|368.16|368.26|368.11|368.31|368.16|368.26|368.11|15
1634584200000|2021-10-18 19:10:00|368.31|368.16|368.36|368.16|368.36|368.21|368.21|368.06|30
1634584500000|2021-10-18 19:15:00|368.31|368.21|368.36|368.21|368.36|368.21|368.31|368.16|18
1634584800000|2021-10-18 19:20:00|||||||||2
1634585100000|2021-10-18 19:25:00|368.31|368.16|368.31|368.16|368.31|368.16|368.26|368.11|18
1634585400000|2021-10-18 19:30:00|368.26|368.11|368.21|368.01|368.31|368.16|368.16|368.01|28
1634585700000|2021-10-18 19:35:00|368.16|368.06|368.21|368.06|368.31|368.16|368.16|368.01|23
1634586000000|2021-10-18 19:40:00|368.26|368.11|368.26|368.11|368.31|368.16|368.16|368.01|29
1634586300000|2021-10-18 19:45:00|368.21|368.06|368.51|368.36|368.51|368.36|368.21|368.06|139
1634586600000|2021-10-18 19:50:00|368.56|368.41|368.46|368.26|368.56|368.41|368.31|368.16|127
1634586900000|2021-10-18 19:55:00|368.41|368.31|368.46|368.31|368.56|368.41|368.36|368.21|42
1634587200000|2021-10-18 20:00:00|368.51|368.26|368.46|368.31|368.51|368.36|368.36|368.21|25
1634587500000|2021-10-18 20:05:00|368.41|368.26|368.46|368.26|368.46|368.31|368.41|368.26|3
1634587800000|2021-10-18 20:10:00|368.41|368.31|368.51|368.31|368.51|368.36|368.41|368.26|15
1634588100000|2021-10-18 20:15:00|368.46|368.26|368.41|368.26|368.51|368.26|368.36|368.21|2
1634588400000|2021-10-18 20:20:00|368.36|368.21|368.26|368.06|368.41|368.26|368.26|368.06|2
1634588700000|2021-10-18 20:25:00|368.21|368.11|368.26|368.06|368.26|368.11|368.21|368.06|0
1634589000000|2021-10-18 20:30:00|368.21|368.11|368.26|368.06|368.26|368.11|368.21|368.06|2
1634589300000|2021-10-18 20:35:00|368.21|368.11|368.26|368.11|368.31|368.11|368.21|368.06|6
1634589600000|2021-10-18 20:40:00|368.31|368.06|368.36|368.16|368.36|368.16|368.26|368.06|2
1634589900000|2021-10-18 20:45:00|368.31||368.31||368.31||368.31||0
1634590200000|2021-10-18 20:50:00|368.26|368.11|368.26|368.11|368.26|368.11|368.26|368.11|1
1634590500000|2021-10-18 20:55:00|368.31|368.16|368.46|368.16|368.46|368.21|368.31|368.11|9
1634590800000|2021-10-18 21:00:00|368.41|368.06|368.51|367.96|368.51|368.06|368.41|367.96|0
1634591400000|2021-10-18 21:10:00|368.56||368.56||368.56||368.56||12
1634594400000|2021-10-18 22:00:00|368.46|367.86|368.46|367.86|368.56|367.96|368.46|367.86|0
1634594700000|2021-10-18 22:05:00|368.56|367.96|368.56|367.96|368.56|367.96|368.46|367.86|0
1634595000000|2021-10-18 22:10:00|368.46|367.86|368.46|367.86|368.56|367.96|368.46|367.86|0
1634595600000|2021-10-18 22:20:00|368.36|367.76|368.36|367.76|368.46|367.86|368.36|367.76|0
1634595900000|2021-10-18 22:25:00|368.37|367.77|368.37|367.77|368.47|367.87|368.37|367.77|0
1634596200000|2021-10-18 22:30:00|368.47|367.87|368.37|367.77|368.47|367.87|368.37|367.77|0
1634596800000|2021-10-18 22:40:00|368.27|367.67|368.27|367.67|368.37|367.77|368.27|367.67|0
1634597100000|2021-10-18 22:45:00|368.37|367.77|368.37|367.77|368.37|367.77|368.27|367.67|0
1634597700000|2021-10-18 22:55:00|368.27|367.67|368.27|367.67|368.37|367.77|368.27|367.67|0
1634598000000|2021-10-18 23:00:00|368.37|367.77|368.37|367.77|368.37|367.77|368.27|367.67|0
1634598300000|2021-10-18 23:05:00|368.27|367.67|368.27|367.67|368.37|367.77|368.27|367.67|0
1634598600000|2021-10-18 23:10:00|368.37|367.77|368.37|367.77|368.37|367.77|368.37|367.77|0
1634598900000|2021-10-18 23:15:00|368.27|367.67|368.37|367.77|368.37|367.77|368.27|367.67|0
1634599800000|2021-10-18 23:30:00|368.47|367.87|368.47|367.87|368.57|367.97|368.47|367.87|0
1634600400000|2021-10-18 23:40:00|368.57|367.97|368.67|368.07|368.67|368.07|368.57|367.97|0
1634600700000|2021-10-18 23:45:00|368.57|367.97|368.57|367.97|368.67|368.07|368.57|367.97|0
1634601000000|2021-10-18 23:50:00|368.67|368.07|368.67|368.07|368.67|368.07|368.57|367.97|0
1634601300000|2021-10-18 23:55:00|368.57|367.97|368.67|368.07|368.67|368.07|368.57|367.97|0
1634601600000|2021-10-19 00:00:00|368.57|367.97|368.77|368.17|368.77|368.17|368.57|367.97|0
1634601900000|2021-10-19 00:05:00|368.67|368.07|368.67|368.07|368.67|368.07|368.67|368.07|0
1634602200000|2021-10-19 00:10:00|368.77|368.17|368.67|368.07|368.77|368.17|368.67|368.07|0
1634602500000|2021-10-19 00:15:00|368.77|368.17|369.47|368.87|369.47|368.87|368.67|368.07|0
1634602800000|2021-10-19 00:20:00|369.37|368.77|369.37|368.77|369.47|368.87|369.27|368.67|0
1634603100000|2021-10-19 00:25:00|369.27|368.67|368.77|368.17|369.27|368.67|368.77|368.17|0
1634603400000|2021-10-19 00:30:00|368.67|368.42|369.62|369.47|369.67|369.47|368.22|367.97|791
1634603700000|2021-10-19 00:35:00|369.67|369.52|369.72|369.57|370.32|370.17|369.67|369.52|924
1634604000000|2021-10-19 00:40:00|369.77|369.52|370.02|369.82|370.07|369.92|369.72|369.52|436
1634604300000|2021-10-19 00:45:00|369.97|369.92|370.72|370.57|370.77|370.62|369.87|369.67|575
1634604600000|2021-10-19 00:50:00|370.77|370.62|371.02|370.87|371.27|371.12|370.67|370.52|678
1634604900000|2021-10-19 00:55:00|370.97|370.82|371.22|371.07|371.32|371.17|370.67|370.52|583
1634605200000|2021-10-19 01:00:00|371.27|371.02|371.67|371.52|371.82|371.62|370.62|370.47|1677
1634605500000|2021-10-19 01:05:00|371.57|371.47|372.12|371.97|372.32|372.17|371.12|370.97|1086
1634605800000|2021-10-19 01:10:00|372.02|371.87|371.52|371.37|372.02|371.87|371.32|371.17|412
1634606100000|2021-10-19 01:15:00|371.57|371.42|370.97|370.77|371.82|371.67|370.87|370.72|308
1634606400000|2021-10-19 01:20:00|370.92|370.82|370.37|370.22|371.07|370.92|370.37|370.22|343
1634606700000|2021-10-19 01:25:00|370.42|370.27|370.92|370.77|371.17|371.02|370.42|370.27|310
1634607000000|2021-10-19 01:30:00|370.97|370.82|370.82|370.62|371.17|371.02|370.37|370.22|381
1634607300000|2021-10-19 01:35:00|370.77|370.67|371.37|371.22|371.42|371.27|370.57|370.42|337
1634607600000|2021-10-19 01:40:00|371.42|371.27|371.47|371.32|371.82|371.62|371.32|371.17|475
1634607900000|2021-10-19 01:45:00|371.42|371.27|371.12|370.97|371.52|371.32|371.12|370.97|223
1634608200000|2021-10-19 01:50:00|371.17|371.02|371.27|371.12|371.37|371.17|370.97|370.82|193
1634608500000|2021-10-19 01:55:00|371.32|371.17|371.12|370.92|371.47|371.32|371.07|370.92|206
1634608800000|2021-10-19 02:00:00|371.17|370.97|370.77|370.57|371.32|371.12|370.72|370.57|313
1634609100000|2021-10-19 02:05:00|370.72|370.62|370.22|370.07|370.72|370.62|370.22|370.07|272
1634609400000|2021-10-19 02:10:00|370.27|370.12|369.97|369.77|370.27|370.12|369.77|369.62|233
1634609700000|2021-10-19 02:15:00|369.92|369.82|369.67|369.47|369.97|369.82|369.47|369.32|246
1634610000000|2021-10-19 02:20:00|369.62|369.52|369.47|369.32|369.77|369.62|369.47|369.32|149
1634610300000|2021-10-19 02:25:00|369.42|369.22|369.67|369.52|369.67|369.52|369.32|369.12|158
1634610600000|2021-10-19 02:30:00|369.72|369.57|369.52|369.37|369.77|369.62|369.47|369.32|226
1634610900000|2021-10-19 02:35:00|369.47|369.32|369.27|369.12|369.57|369.42|369.22|369.07|169
1634611200000|2021-10-19 02:40:00|369.32|369.17|369.17|369.02|369.37|369.22|369.07|368.92|138
1634611500000|2021-10-19 02:45:00|369.12|368.97|369.37|369.22|369.42|369.27|369.12|368.97|116
1634611800000|2021-10-19 02:50:00|369.32|369.17|369.27|369.12|369.37|369.22|369.22|369.07|76
1634612100000|2021-10-19 02:55:00|369.32|369.17|369.57|369.37|369.57|369.42|369.32|369.17|144
1634612400000|2021-10-19 03:00:00|369.52|369.32|369.82|369.67|369.92|369.77|369.42|369.27|121
1634612700000|2021-10-19 03:05:00|369.87|369.72|370.17|370.02|370.22|370.07|369.82|369.72|135
1634613000000|2021-10-19 03:10:00|370.12|369.97|369.87|369.72|370.12|369.97|369.87|369.72|81
1634613300000|2021-10-19 03:15:00|369.82|369.67|369.82|369.67|369.87|369.72|369.67|369.52|138
1634613600000|2021-10-19 03:20:00|369.87|369.72|369.97|369.82|370.07|369.92|369.87|369.72|132
1634613900000|2021-10-19 03:25:00|370.02|369.87|369.87|369.72|370.02|369.87|369.82|369.67|75
1634614200000|2021-10-19 03:30:00|369.82|369.67|369.92|369.77|370.07|369.87|369.82|369.67|53
1634614500000|2021-10-19 03:35:00|369.87|369.72|369.97|369.82|370.02|369.87|369.87|369.72|30
1634614800000|2021-10-19 03:40:00|370.02|369.87|369.82|369.67|370.12|369.97|369.77|369.62|85
1634615100000|2021-10-19 03:45:00|369.77|369.62|369.62|369.47|369.82|369.62|369.62|369.47|94
1634615400000|2021-10-19 03:50:00|369.67|369.42|369.67|369.52|369.67|369.52|369.52|369.32|181
1634615700000|2021-10-19 03:55:00|369.62|369.47|369.67|369.52|369.67|369.52|369.57|369.42|73
1634616000000|2021-10-19 04:00:00|369.72|369.57|369.57|369.42|369.82|369.62|369.52|369.37|43
1634616300000|2021-10-19 04:05:00|369.52|369.37|369.47|369.32|369.57|369.37|369.42|369.27|61
1634616600000|2021-10-19 04:10:00|369.42|369.27|369.42|369.27|369.47|369.32|369.37|369.22|35
1634616900000|2021-10-19 04:15:00|369.47|369.32|369.57|369.42|369.57|369.42|369.47|369.32|22
1634617200000|2021-10-19 04:20:00|369.62|369.47|369.92|369.72|369.92|369.72|369.62|369.47|80
1634617500000|2021-10-19 04:25:00|369.87|369.77|370.02|369.87|370.02|369.87|369.87|369.72|85
1634617800000|2021-10-19 04:30:00|370.07|369.92|370.12|369.97|370.22|370.02|370.02|369.92|123
1634618100000|2021-10-19 04:35:00|370.07|369.92|369.77|369.62|370.07|369.92|369.72|369.57|78
1634618400000|2021-10-19 04:40:00|369.82|369.67|369.82|369.67|369.87|369.72|369.62|369.47|61
1634618700000|2021-10-19 04:45:00|369.77|369.62|369.67|369.52|369.82|369.67|369.67|369.52|21
1634619000000|2021-10-19 04:50:00|369.62|369.47|369.62|369.47|369.67|369.52|369.57|369.42|36
1634619300000|2021-10-19 04:55:00|369.67|369.52|369.72|369.52|369.77|369.62|369.57|369.42|99
1634619600000|2021-10-19 05:00:00|369.67|369.47|369.82|369.67|369.87|369.72|369.57|369.37|137
1634619900000|2021-10-19 05:05:00|369.77|369.62|369.77|369.62|369.92|369.77|369.67|369.52|54
1634620200000|2021-10-19 05:10:00|369.82|369.67|369.82|369.67|369.97|369.82|369.82|369.67|160
1634620500000|2021-10-19 05:15:00|369.87|369.72|369.77|369.62|369.92|369.77|369.77|369.62|59
1634620800000|2021-10-19 05:20:00|369.82|369.67|369.82|369.67|369.82|369.67|369.72|369.57|46
1634621100000|2021-10-19 05:25:00|369.87|369.72|370.07|369.92|370.12|369.92|369.87|369.72|43
1634621400000|2021-10-19 05:30:00|370.12|369.97|369.97|369.82|370.12|369.97|369.92|369.77|69
1634621700000|2021-10-19 05:35:00|369.92|369.77|370.07|369.92|370.07|369.92|369.92|369.77|32
1634622000000|2021-10-19 05:40:00|370.02|369.87|369.97|369.82|370.07|369.92|369.92|369.77|52
1634622300000|2021-10-19 05:45:00|369.92|369.77|369.97|369.82|370.07|369.92|369.92|369.77|32
1634622600000|2021-10-19 05:50:00|370.02|369.87|370.22|370.02|370.27|370.12|369.97|369.82|65
1634622900000|2021-10-19 05:55:00|370.17|370.07|370.12|369.97|370.22|370.07|370.02|369.82|36
1634623200000|2021-10-19 06:00:00|370.07|369.92|370.42|370.22|370.42|370.27|370.02|369.87|122
1634623500000|2021-10-19 06:05:00|370.37|370.27|370.22|370.07|370.42|370.27|370.22|370.07|62
1634623800000|2021-10-19 06:10:00|370.27|370.12|370.27|370.12|370.32|370.17|370.22|370.07|48
1634624100000|2021-10-19 06:15:00|370.32|370.17|370.32|370.17|370.32|370.17|370.27|370.07|74
1634624400000|2021-10-19 06:20:00|370.37|370.22|370.37|370.22|370.42|370.22|370.32|370.12|69
1634624700000|2021-10-19 06:25:00|370.42|370.27|370.52|370.32|370.52|370.32|370.37|370.27|51
1634625000000|2021-10-19 06:30:00|370.47|370.37|370.62|370.47|370.72|370.57|370.47|370.32|129
1634625300000|2021-10-19 06:35:00|370.67|370.52|370.57|370.42|370.67|370.52|370.57|370.42|24
1634625600000|2021-10-19 06:40:00|370.52|370.37|370.47|370.32|370.52|370.37|370.42|370.22|59
1634625900000|2021-10-19 06:45:00|370.52|370.37|370.47|370.32|370.57|370.42|370.42|370.22|50
1634626200000|2021-10-19 06:50:00|370.52|370.37|370.62|370.42|370.62|370.47|370.52|370.32|48
1634626500000|2021-10-19 06:55:00|370.67|370.47|370.62|370.47|370.67|370.47|370.52|370.37|31
1634626800000|2021-10-19 07:00:00|370.57|370.37|370.82|370.62|370.87|370.67|370.42|370.27|180
1634627100000|2021-10-19 07:05:00|370.77|370.57|370.37|370.22|370.77|370.62|370.37|370.22|119
1634627400000|2021-10-19 07:10:00|370.42|370.17|370.42|370.27|370.42|370.27|370.22|370.07|87
1634627700000|2021-10-19 07:15:00|370.47|370.32|370.37|370.22|370.57|370.42|370.37|370.17|109
1634628000000|2021-10-19 07:20:00|370.42|370.27|370.47|370.32|370.52|370.32|370.32|370.17|99
1634628300000|2021-10-19 07:25:00|370.52|370.37|370.47|370.32|370.57|370.42|370.42|370.27|106
1634628600000|2021-10-19 07:30:00|370.52|370.27|370.47|370.32|370.62|370.47|370.42|370.27|74
1634628900000|2021-10-19 07:35:00|370.52|370.37|370.57|370.42|370.62|370.47|370.42|370.27|71
1634629200000|2021-10-19 07:40:00|370.62|370.37|370.62|370.47|370.67|370.52|370.52|370.37|78
1634629500000|2021-10-19 07:45:00|370.67|370.52|370.77|370.62|370.82|370.67|370.62|370.47|161
1634629800000|2021-10-19 07:50:00|370.82|370.57|370.82|370.67|370.82|370.67|370.67|370.52|292
1634630100000|2021-10-19 07:55:00|370.87|370.72|370.82|370.67|370.97|370.82|370.77|370.57|355
1634630400000|2021-10-19 08:00:00|370.77|370.62|370.67|370.52|370.92|370.77|370.67|370.52|292
1634630700000|2021-10-19 08:05:00|370.72|370.57|370.97|370.82|370.97|370.82|370.67|370.52|233
1634631000000|2021-10-19 08:10:00|371.02|370.77|370.92|370.77|371.02|370.82|370.87|370.72|111
1634631300000|2021-10-19 08:15:00|370.97|370.82|370.87|370.72|370.97|370.82|370.82|370.62|150
1634631600000|2021-10-19 08:20:00|370.92|370.77|370.82|370.67|370.92|370.77|370.82|370.67|93
1634631900000|2021-10-19 08:25:00|370.87|370.72|370.82|370.67|370.92|370.77|370.82|370.62|92
1634632200000|2021-10-19 08:30:00|370.87|370.72|370.77|370.62|370.87|370.72|370.77|370.57|317
1634632500000|2021-10-19 08:35:00|370.72|370.57|370.57|370.42|370.72|370.62|370.57|370.37|251
1634632800000|2021-10-19 08:40:00|370.62|370.47|370.62|370.47|370.67|370.52|370.47|370.32|219
1634633100000|2021-10-19 08:45:00|370.57|370.42|370.52|370.37|370.62|370.47|370.47|370.32|173
1634633400000|2021-10-19 08:50:00|370.57|370.42|370.57|370.42|370.67|370.52|370.57|370.37|177
1634633700000|2021-10-19 08:55:00|370.62|370.47|370.67|370.52|370.77|370.62|370.57|370.42|195
1634634000000|2021-10-19 09:00:00|370.62|370.47|370.42|370.27|370.77|370.62|370.37|370.22|445
1634634300000|2021-10-19 09:05:00|370.47|370.32|370.47|370.32|370.57|370.42|370.42|370.27|207
1634634600000|2021-10-19 09:10:00|370.52|370.37|370.57|370.42|370.67|370.47|370.52|370.32|50
1634634900000|2021-10-19 09:15:00|370.62|370.37|370.62|370.42|370.62|370.47|370.57|370.37|38
1634635200000|2021-10-19 09:20:00|370.87|370.27|370.87|370.27|370.87|370.27|370.77|370.17|0
1634635500000|2021-10-19 09:25:00|370.77|370.17|370.87|370.27|370.87|370.27|370.77|370.17|13
1634635800000|2021-10-19 09:30:00|370.77|370.17|370.87|370.27|370.87|370.27|370.77|370.17|0
1634636100000|2021-10-19 09:35:00|370.97|370.37|370.87|370.27|370.97|370.37|370.87|370.27|0
1634636400000|2021-10-19 09:40:00|370.97|370.37|370.97|370.37|370.97|370.37|370.97|370.37|0
1634636700000|2021-10-19 09:45:00|370.87|370.27|370.87|370.27|370.97|370.37|370.87|370.27|0
1634637000000|2021-10-19 09:50:00|370.62|370.42|370.72|370.47|370.72|370.52|370.62|370.42|4
1634637300000|2021-10-19 09:55:00|370.67|370.52|370.72|370.52|370.72|370.57|370.67|370.47|6
1634637600000|2021-10-19 10:00:00|370.67|370.57|370.77|370.62|370.87|370.67|370.67|370.52|13
1634637900000|2021-10-19 10:05:00|370.82|370.67|370.82|370.62|370.87|370.67|370.77|370.57|35
1634638200000|2021-10-19 10:10:00|370.77|370.67|370.82|370.67|370.87|370.67|370.77|370.62|4
1634638500000|2021-10-19 10:15:00|370.77|370.62|370.77|370.57|370.82|370.67|370.72|370.57|9
1634638800000|2021-10-19 10:20:00|370.72|370.62|370.77|370.62|370.82|370.67|370.72|370.52|11
1634639100000|2021-10-19 10:25:00|370.82|370.67|370.92|370.77|370.92|370.77|370.77|370.62|23
1634639400000|2021-10-19 10:30:00|370.87|370.72|370.92|370.77|370.97|370.77|370.87|370.72|4
1634639700000|2021-10-19 10:35:00|370.97|370.82|370.92|370.77|370.97|370.82|370.92|370.72|19
1634640000000|2021-10-19 10:40:00|370.97|370.82|370.82|370.67|371.02|370.82|370.82|370.67|9
1634640300000|2021-10-19 10:45:00|370.87|370.72|370.92|370.77|370.92|370.77|370.82|370.67|5
1634640600000|2021-10-19 10:50:00|370.97|370.72|371.12|370.97|371.12|370.97|370.92|370.72|18
1634640900000|2021-10-19 10:55:00|371.17|370.92|371.07|370.87|371.17|371.02|371.02|370.87|3
1634641200000|2021-10-19 11:00:00|371.02|370.92|371.02|370.87|371.07|370.92|370.97|370.82|7
1634641500000|2021-10-19 11:05:00|370.97|370.82|370.97|370.82|371.02|370.87|370.92|370.77|9
1634641800000|2021-10-19 11:10:00|371.02|370.77|370.92|370.77|371.02|370.87|370.92|370.72|36
1634642100000|2021-10-19 11:15:00|370.97|370.72|370.92|370.72|370.97|370.77|370.72|370.57|140
1634642400000|2021-10-19 11:20:00|370.87|370.77|370.92|370.77|370.97|370.82|370.87|370.72|1
1634642700000|2021-10-19 11:25:00|370.97||370.92||370.97||370.92||8
1634643000000|2021-10-19 11:30:00|370.87|370.72|370.82|370.62|370.92|370.77|370.77|370.57|27
1634643300000|2021-10-19 11:35:00|370.77|370.67|370.77|370.62|370.87|370.67|370.77|370.62|1
1634643600000|2021-10-19 11:40:00|370.82|370.57|370.77|370.57|370.87|370.72|370.72|370.57|12
1634643900000|2021-10-19 11:45:00|370.72|370.62|370.72|370.57|370.77|370.62|370.72|370.57|1
1634644200000|2021-10-19 11:50:00|370.77|370.62|370.82|370.62|370.87|370.67|370.72|370.57|2
1634644500000|2021-10-19 11:55:00|370.77|370.57|370.82|370.62|370.87|370.67|370.77|370.57|18
1634644800000|2021-10-19 12:00:00|370.77|370.57|370.77|370.62|370.77|370.62|370.72|370.52|14
1634645100000|2021-10-19 12:05:00|370.72|370.57|370.72|370.57|370.77|370.62|370.72|370.57|5
1634645400000|2021-10-19 12:10:00|370.77|370.52|370.77|370.62|370.77|370.62|370.72|370.52|2
1634645700000|2021-10-19 12:15:00|370.72|370.57|370.82|370.67|370.82|370.67|370.72|370.57|2
1634646000000|2021-10-19 12:20:00|370.77|370.62|370.72|370.57|370.82|370.67|370.72|370.57|10
1634646300000|2021-10-19 12:25:00|370.77|370.62|370.72|370.52|370.82|370.62|370.72|370.52|4
1634646600000|2021-10-19 12:30:00|370.82|370.57|370.52|370.37|370.82|370.62|370.52|370.37|23
1634646900000|2021-10-19 12:35:00|370.47|370.32|370.62|370.47|370.62|370.47|370.47|370.32|38
1634647200000|2021-10-19 12:40:00|370.57|370.42|370.57|370.42|370.62|370.47|370.57|370.42|2
1634647500000|2021-10-19 12:45:00||370.37||370.42||370.42||370.37|7
1634647800000|2021-10-19 12:50:00|370.62|370.47|370.57|370.42|370.62|370.47|370.57|370.42|13
1634648100000|2021-10-19 12:55:00|370.52|370.37|370.37|370.17|370.57|370.42|370.32|370.17|19
1634648400000|2021-10-19 13:00:00|370.32|370.12|370.27|370.12|370.37|370.17|370.22|370.07|7
1634648700000|2021-10-19 13:05:00|370.32|370.17|370.27|370.12|370.37|370.22|370.27|370.12|6
1634649000000|2021-10-19 13:10:00|370.22|370.07|370.22|370.02|370.27|370.07|370.17|370.02|3
1634649300000|2021-10-19 13:15:00|370.27|370.07|370.42|370.22|370.52|370.32|370.22|370.07|22
1634649600000|2021-10-19 13:20:00|370.37|370.27|370.27|370.12|370.42|370.27|370.27|370.12|14
1634649900000|2021-10-19 13:25:00|370.32|370.17|370.37|370.22|370.42|370.27|370.32|370.17|38
1634650200000|2021-10-19 13:30:00|370.32|370.17|370.57|370.42|370.62|370.47|370.07|369.92|121
1634650500000|2021-10-19 13:35:00|370.62|370.37|370.57|370.42|370.67|370.47|370.37|370.22|134
1634650800000|2021-10-19 13:40:00|370.62|370.47|370.82|370.67|371.02|370.87|370.57|370.42|121
1634651100000|2021-10-19 13:45:00|370.77|370.62|370.77|370.57|371.02|370.87|370.57|370.42|138
1634651400000|2021-10-19 13:50:00|370.82|370.62|371.02|370.82|371.02|370.87|370.82|370.62|67
1634651700000|2021-10-19 13:55:00|370.97|370.77|370.67|370.47|371.02|370.82|370.57|370.42|129
1634652000000|2021-10-19 14:00:00|370.72|370.52|370.82|370.62|370.82|370.67|370.62|370.42|28
1634652300000|2021-10-19 14:05:00|370.87|370.67|370.97|370.82|370.97|370.82|370.82|370.67|77
1634652600000|2021-10-19 14:10:00|370.92|370.77|370.97|370.82|371.02|370.87|370.87|370.72|24
1634652900000|2021-10-19 14:15:00|371.02|370.87|371.27|371.12|371.27|371.12|370.97|370.82|48
1634653200000|2021-10-19 14:20:00|371.22|371.07|371.27|371.12|371.32|371.17|371.12|370.97|86
1634653500000|2021-10-19 14:25:00|371.32|371.17|371.37|371.22|371.42|371.27|371.27|371.12|37
1634653800000|2021-10-19 14:30:00|371.32|371.17|371.27|371.12|371.37|371.22|371.17|371.02|44
1634654100000|2021-10-19 14:35:00|371.22|371.07|371.32|371.17|371.32|371.17|371.17|371.02|23
1634654400000|2021-10-19 14:40:00|371.37|371.22|371.07|370.92|371.37|371.22|371.07|370.92|13
1634654700000|2021-10-19 14:45:00|371.12|370.97|371.22|371.02|371.27|371.12|371.12|370.92|23
1634655000000|2021-10-19 14:50:00|371.17|371.07|371.37|371.22|371.42|371.27|371.17|371.02|7
1634655300000|2021-10-19 14:55:00|371.42|371.27|371.52|371.37|371.57|371.42|371.37|371.22|25
1634655600000|2021-10-19 15:00:00|371.57|371.42|371.42|371.27|371.57|371.42|371.42|371.27|88
1634655900000|2021-10-19 15:05:00|371.47|371.32|371.27|371.12|371.52|371.37|371.27|371.12|142
1634656200000|2021-10-19 15:10:00|371.22|371.07|371.27|371.12|371.47|371.32|371.22|371.07|62
1634656500000|2021-10-19 15:15:00|371.32|371.17|371.17|371.02|371.37|371.17|371.02|370.87|149
1634656800000|2021-10-19 15:20:00|371.22|371.07|371.17|371.02|371.27|371.12|371.17|371.02|15
1634657100000|2021-10-19 15:25:00|371.22|371.07|371.37|371.17|371.37|371.17|371.17|371.02|26
1634657400000|2021-10-19 15:30:00|371.32|371.22|371.22|371.02|371.42|371.27|371.17|370.97|29
1634657700000|2021-10-19 15:35:00|371.27|371.07|371.32|371.17|371.37|371.22|371.22|371.02|26
1634658000000|2021-10-19 15:40:00|371.27|371.12|371.32|371.12|371.37|371.22|371.22|371.07|21
1634658300000|2021-10-19 15:45:00|371.27|371.17|371.27|371.12|371.37|371.22|371.22|371.07|9
1634658600000|2021-10-19 15:50:00|371.22|371.07|371.37|371.17|371.37|371.17|371.22|371.07|6
1634658900000|2021-10-19 15:55:00|371.42|371.22|371.42|371.22|371.47|371.32|371.37|371.17|10
1634659200000|2021-10-19 16:00:00|371.47|371.27|371.32|371.17|371.47|371.27|371.27|371.07|9
1634659500000|2021-10-19 16:05:00|371.37|371.22|371.42|371.22|371.42|371.22|371.32|371.17|17
1634659800000|2021-10-19 16:10:00|371.37|371.27|371.52|371.32|371.52|371.37|371.37|371.22|17
1634660100000|2021-10-19 16:15:00|371.47|371.37|371.37|371.22|371.52|371.37|371.37|371.22|5
1634660400000|2021-10-19 16:20:00|371.42|371.27|371.27|371.12|371.42|371.27|371.22|371.07|8
1634660700000|2021-10-19 16:25:00|371.22|371.07|371.27|371.12|371.32|371.12|371.22|371.07|6
1634661000000|2021-10-19 16:30:00|371.32|371.17|371.27|371.12|371.37|371.17|371.22|371.07|6
1634661300000|2021-10-19 16:35:00|371.32|371.07|371.42|371.22|371.42|371.22|371.27|371.07|5
1634661600000|2021-10-19 16:40:00|371.37|371.17|371.42|371.27|371.42|371.27|371.32|371.17|7
1634661900000|2021-10-19 16:45:00|371.47|371.32|371.42|371.27|371.47|371.32|371.42|371.27|6
1634662500000|2021-10-19 16:55:00|371.47|371.32|371.57|371.42|371.57|371.42|371.47|371.32|6
1634662800000|2021-10-19 17:00:00|371.62|371.47|371.37|371.17|371.62|371.47|371.32|371.17|29
1634663100000|2021-10-19 17:05:00|371.32|371.22|371.27|371.07|371.37|371.22|371.22|371.07|66
1634663400000|2021-10-19 17:10:00|371.22|371.12|371.32|371.17|371.37|371.17|371.22|371.07|7
1634663700000|2021-10-19 17:15:00|371.37|371.22|371.42|371.27|371.42|371.27|371.32|371.17|11
1634664000000|2021-10-19 17:20:00|371.47|371.22|371.47|371.32|371.57|371.37|371.42|371.22|5
1634664300000|2021-10-19 17:25:00|371.52|371.27|371.47|371.27|371.52|371.32|371.37|371.22|13
1634664600000|2021-10-19 17:30:00|371.52|371.32|371.42|371.27|371.52|371.32|371.37|371.22|3
1634664900000|2021-10-19 17:35:00|371.37|371.22|371.47|371.27|371.47|371.32|371.37|371.22|1
1634665200000|2021-10-19 17:40:00|371.42|371.32|371.42|371.27|371.47|371.32|371.32|371.17|8
1634665500000|2021-10-19 17:45:00|371.47|371.22|371.37|371.22|371.47|371.22|371.37|371.17|0
1634665800000|2021-10-19 17:50:00|371.42|371.27|371.47|371.32|371.47|371.32|371.42|371.27|3
1634666100000|2021-10-19 17:55:00|371.52|371.37|371.52|371.37|371.52|371.37|371.47|371.32|2
1634666400000|2021-10-19 18:00:00|371.42|371.32|371.47|371.32|371.52|371.37|371.42|371.27|9
1634666700000|2021-10-19 18:05:00|371.42|371.27|371.42|371.27|371.47|371.32|371.42|371.27|7
1634667000000|2021-10-19 18:10:00|371.47|371.32|371.47|371.32|371.52|371.37|371.42|371.27|3
1634667300000|2021-10-19 18:15:00|371.42|371.27|371.42|371.27|371.47|371.27|371.37|371.22|1
1634667600000|2021-10-19 18:20:00|371.37|371.22|371.27|371.12|371.42|371.22|371.27|371.07|9
1634667900000|2021-10-19 18:25:00|371.22|371.07|371.12|370.97|371.32|371.12|371.12|370.97|31
1634668200000|2021-10-19 18:30:00|371.07|370.92|371.02|370.87|371.12|370.97|370.92|370.72|18
1634668500000|2021-10-19 18:35:00|371.07|370.82|371.02|370.87|371.07|370.87|370.92|370.77|3
1634668800000|2021-10-19 18:40:00|371.07|370.82|371.12|370.97|371.12|370.97|371.02|370.82|2
1634669100000|2021-10-19 18:45:00|371.07|370.92|371.12|370.97|371.12|370.97|371.07|370.92|9
1634669400000|2021-10-19 18:50:00|371.17|371.02|371.12|370.97|371.22|371.02|371.12|370.97|22
1634669700000|2021-10-19 18:55:00|371.17|371.02|371.17|371.02|371.22|371.02|371.12|371.02|4
1634670000000|2021-10-19 19:00:00|371.12|370.97|371.12|370.92|371.17|370.97|371.07|370.92|7
1634670300000|2021-10-19 19:05:00|371.07|370.97|371.12|370.97|371.17|370.97|371.07|370.92|4
1634670600000|2021-10-19 19:10:00|371.07|370.92|371.17|370.97|371.17|371.02|371.07|370.92|6
1634670900000|2021-10-19 19:15:00|371.12|371.02|371.27|371.12|371.32|371.12|371.12|370.97|5
1634671200000|2021-10-19 19:20:00|371.32|371.17|371.07|370.92|371.32|371.17|371.07|370.87|17
1634671500000|2021-10-19 19:25:00|371.12|370.97|371.37|371.17|371.37|371.17|371.07|370.92|24
1634671800000|2021-10-19 19:30:00|371.32|371.12|371.07|370.87|371.32|371.17|371.02|370.87|19
1634672100000|2021-10-19 19:35:00|371.12|370.92|370.97|370.77|371.17|370.97|370.92|370.77|7
1634672400000|2021-10-19 19:40:00|370.92|370.82|370.97|370.77|371.07|370.87|370.92|370.77|16
1634672700000|2021-10-19 19:45:00|371.02|370.82|371.12|370.92|371.17|371.02|370.92|370.72|7
1634673000000|2021-10-19 19:50:00|371.17|370.87|371.27|371.07|371.27|371.12|371.12|370.87|14
1634673300000|2021-10-19 19:55:00|371.22|371.02|371.07|370.92|371.27|371.07|371.02|370.87|31
1634673600000|2021-10-19 20:00:00|371.02|370.87|371.12|370.92|371.12|370.97|370.97|370.77|43
1634673900000|2021-10-19 20:05:00|371.07|370.97|371.12|370.92|371.12|370.97|371.07|370.87|2
1634674200000|2021-10-19 20:10:00|371.07|370.97|371.07|370.87|371.07|370.97|371.02|370.87|9
1634674500000|2021-10-19 20:15:00|371.02|370.92|371.07|370.87|371.07|370.92|371.02|370.87|0
1634674800000|2021-10-19 20:20:00|371.02|370.92|371.07|370.87|371.07|370.92|371.02|370.87|2
1634675100000|2021-10-19 20:25:00|371.02|370.92|371.07|370.87|371.07|370.92|371.02|370.87|0
1634675400000|2021-10-19 20:30:00|371.02|370.82|371.02|370.87|371.07|370.87|370.97|370.82|5
1634675700000|2021-10-19 20:35:00|370.97|370.82|371.02|370.82|371.02|370.87|370.97|370.82|1
1634676000000|2021-10-19 20:40:00|370.97|370.87|370.92|370.77|371.12|370.87|370.92|370.72|12
1634676300000|2021-10-19 20:45:00|370.97|370.72|370.97|370.72|371.12|370.92|370.92|370.72|37
1634676600000|2021-10-19 20:50:00|370.92|370.77|371.02|370.77|371.12|370.92|370.92|370.72|26
1634676900000|2021-10-19 20:55:00|370.97|370.82|371.07|370.82|371.17|370.87|370.97|370.72|8
1634677200000|2021-10-19 21:00:00|371.12|370.77|371.17|370.62|371.17|370.77|371.12|370.62|0
1634677800000|2021-10-19 21:10:00|370.97|370.57|370.77|370.17|370.97|370.57|370.67|370.17|19
1634679000000|2021-10-19 21:30:00|370.87|370.27|370.87|370.27|370.87|370.27|370.87|370.27|0
1634679300000|2021-10-19 21:35:00|370.77|370.17|370.77|370.17|370.87|370.27|370.77|370.17|0
1634679900000|2021-10-19 21:45:00|370.87|370.27|370.77|370.17|370.87|370.27|370.77|370.17|0
1634680500000|2021-10-19 21:55:00|370.87|370.27|370.87|370.27|370.87|370.27|370.87|370.27|0
1634680800000|2021-10-19 22:00:00|370.77|370.17|370.77|370.17|370.77|370.17|370.77|370.17|0
1634681100000|2021-10-19 22:05:00|370.67|370.07|370.67|370.07|370.77|370.17|370.67|370.07|0
1634681400000|2021-10-19 22:10:00|370.77|370.17|370.77|370.17|370.77|370.17|370.67|370.07|0
1634681700000|2021-10-19 22:15:00|370.67|370.07|370.37|369.77|370.67|370.07|370.37|369.77|0
1634682000000|2021-10-19 22:20:00|370.47|369.87|370.47|369.87|370.47|369.87|370.47|369.87|0
1634682300000|2021-10-19 22:25:00|370.37|369.77|370.37|369.77|370.47|369.87|370.37|369.77|0
1634682900000|2021-10-19 22:35:00|370.27|369.67|370.37|369.77|370.37|369.77|370.27|369.67|0
1634683800000|2021-10-19 22:50:00|370.47|369.87|370.47|369.87|370.47|369.87|370.47|369.87|0
1634684400000|2021-10-19 23:00:00|370.37|369.77|370.47|369.87|370.47|369.87|370.37|369.77|0
1634684700000|2021-10-19 23:05:00|370.37|369.77|370.57|369.97|370.57|369.97|370.37|369.77|0
1634685300000|2021-10-19 23:15:00|370.67|370.07|370.57|369.97|370.67|370.07|370.57|369.97|0
1634685900000|2021-10-19 23:25:00|370.67|370.07|370.67|370.07|370.67|370.07|370.57|369.97|0
1634686500000|2021-10-19 23:35:00|370.77|370.17|370.87|370.27|370.87|370.27|370.77|370.17|0
1634686800000|2021-10-19 23:40:00|370.77|370.17|370.77|370.17|370.87|370.27|370.77|370.17|0
1634687100000|2021-10-19 23:45:00|370.87|370.27|370.87|370.27|370.87|370.27|370.87|370.27|0
1634687400000|2021-10-19 23:50:00|370.77|370.17|370.77|370.17|370.87|370.27|370.77|370.17|0
1634687700000|2021-10-19 23:55:00|370.87|370.27|370.87|370.27|370.87|370.27|370.77|370.17|0
1634688300000|2021-10-20 00:05:00|370.77|370.17|370.67|370.07|370.77|370.17|370.67|370.07|0
1634688600000|2021-10-20 00:10:00|370.77|370.17|370.77|370.17|370.87|370.27|370.67|370.07|0
1634688900000|2021-10-20 00:15:00|370.87|370.27|370.67|370.07|370.87|370.27|370.67|370.07|0
1634689200000|2021-10-20 00:20:00|370.57|369.97|370.57|369.97|370.57|369.97|370.57|369.97|0
1634689500000|2021-10-20 00:25:00|370.67|370.07|371.07|370.47|371.07|370.47|370.67|370.07|0
1634689800000|2021-10-20 00:30:00|371.72|371.32|371.67|371.52|372.42|372.22|371.37|371.22|708
1634690100000|2021-10-20 00:35:00|371.72|371.57|372.02|371.87|372.02|371.87|371.67|371.47|175
1634690400000|2021-10-20 00:40:00|371.97|371.82|371.87|371.72|372.07|371.92|371.77|371.62|133
1634690700000|2021-10-20 00:45:00|371.97|371.82|372.32|372.17|372.32|372.17|371.92|371.77|189
1634691000000|2021-10-20 00:50:00|372.27|372.12|372.67|372.52|372.77|372.62|372.17|372.02|249
1634691300000|2021-10-20 00:55:00|372.62|372.47|372.42|372.27|372.77|372.62|372.37|372.17|193
1634691600000|2021-10-20 01:00:00|372.32|372.17|372.52|372.32|372.92|372.77|372.27|372.07|674
1634691900000|2021-10-20 01:05:00|372.47|372.37|372.57|372.42|372.87|372.67|372.27|372.12|336
1634692200000|2021-10-20 01:10:00|372.62|372.47|372.32|372.17|372.82|372.62|372.12|371.97|370
1634692500000|2021-10-20 01:15:00|372.37|372.22|372.52|372.37|372.72|372.57|372.22|372.07|399
1634692800000|2021-10-20 01:20:00|372.47|372.32|372.87|372.67|373.07|372.87|372.47|372.27|919
1634693100000|2021-10-20 01:25:00|372.82|372.72|372.32|372.17|372.82|372.72|372.17|372.02|204
1634693400000|2021-10-20 01:30:00|372.27|372.12|371.82|371.67|372.32|372.17|371.67|371.52|344
1634693700000|2021-10-20 01:35:00|371.77|371.62|372.02|371.87|372.07|371.87|371.57|371.42|286
1634694000000|2021-10-20 01:40:00|371.97|371.82|371.92|371.72|372.17|372.02|371.72|371.57|233
1634694300000|2021-10-20 01:45:00|371.87|371.77|371.72|371.52|371.97|371.82|371.52|371.37|233
1634694600000|2021-10-20 01:50:00|371.67|371.57|371.77|371.62|371.77|371.62|371.52|371.37|131
1634694900000|2021-10-20 01:55:00|371.82|371.57|372.07|371.87|372.22|372.07|371.72|371.52|149
1634695200000|2021-10-20 02:00:00|372.02|371.92|371.82|371.67|372.12|371.92|371.72|371.57|144
1634695500000|2021-10-20 02:05:00|371.77|371.62|371.72|371.57|371.97|371.82|371.72|371.57|118
1634695800000|2021-10-20 02:10:00|371.67|371.52|372.07|371.92|372.37|372.22|371.62|371.47|263
1634696100000|2021-10-20 02:15:00|372.02|371.87|372.22|372.07|372.22|372.07|371.92|371.77|171
1634696400000|2021-10-20 02:20:00|372.17|372.02|372.42|372.27|372.47|372.32|372.17|372.02|167
1634696700000|2021-10-20 02:25:00|372.37|372.22|372.72|372.52|372.72|372.57|372.32|372.17|308
1634697000000|2021-10-20 02:30:00|372.67|372.47|372.22|372.07|372.72|372.52|372.22|372.07|207
1634697300000|2021-10-20 02:35:00|372.27|372.12|372.37|372.22|372.47|372.27|372.17|372.02|170
1634697600000|2021-10-20 02:40:00|372.42|372.17|372.52|372.32|372.52|372.37|372.17|372.02|155
1634697900000|2021-10-20 02:45:00|372.57|372.37|372.22|372.07|372.77|372.57|372.22|372.07|136
1634698200000|2021-10-20 02:50:00|372.27|372.12|372.07|371.92|372.37|372.22|372.07|371.92|102
1634698500000|2021-10-20 02:55:00|372.12|371.97|372.02|371.87|372.22|372.07|371.97|371.82|141
1634698800000|2021-10-20 03:00:00|372.07|371.92|371.82|371.67|372.12|371.97|371.77|371.57|166
1634699100000|2021-10-20 03:05:00|371.87|371.72|371.72|371.57|371.97|371.82|371.67|371.52|176
1634699400000|2021-10-20 03:10:00|371.77|371.62|371.67|371.52|371.82|371.67|371.52|371.37|159
1634699700000|2021-10-20 03:15:00|371.72|371.57|371.37|371.22|371.92|371.72|371.37|371.22|244
1634700000000|2021-10-20 03:20:00|371.42|371.27|371.92|371.72|371.97|371.77|371.37|371.22|104
1634700300000|2021-10-20 03:25:00|371.97|371.77|371.82|371.67|371.97|371.82|371.77|371.62|301
1634700600000|2021-10-20 03:30:00|371.77|371.62|371.37|371.22|371.82|371.67|371.37|371.22|115
1634700900000|2021-10-20 03:35:00|371.42|371.27|371.57|371.42|371.62|371.47|371.42|371.22|84
1634701200000|2021-10-20 03:40:00|371.62|371.47|371.82|371.67|371.82|371.67|371.57|371.42|133
1634701500000|2021-10-20 03:45:00|371.87|371.72|371.57|371.42|371.92|371.77|371.52|371.37|149
1634701800000|2021-10-20 03:50:00|371.52|371.37|371.37|371.22|371.62|371.47|371.37|371.22|89
1634702100000|2021-10-20 03:55:00|371.42|371.27|371.72|371.57|371.77|371.62|371.42|371.27|138
1634702400000|2021-10-20 04:00:00|371.67|371.52|371.52|371.37|371.77|371.57|371.52|371.37|105
1634702700000|2021-10-20 04:05:00|371.57|371.42|371.47|371.32|371.57|371.42|371.47|371.32|128
1634703000000|2021-10-20 04:10:00|371.52|371.37|371.47|371.32|371.62|371.42|371.47|371.32|53
1634703300000|2021-10-20 04:15:00|371.42|371.27|371.22|371.07|371.47|371.32|371.22|371.07|180
1634703600000|2021-10-20 04:20:00|371.27|371.12|371.72|371.57|371.72|371.57|371.22|371.07|88
1634703900000|2021-10-20 04:25:00|371.77|371.62|372.07|371.92|372.17|372.02|371.77|371.62|267
1634704200000|2021-10-20 04:30:00|372.12|371.97|372.27|372.12|372.32|372.17|372.07|371.92|180
1634704500000|2021-10-20 04:35:00|372.32|372.17|372.32|372.17|372.32|372.17|372.27|372.12|104
1634704800000|2021-10-20 04:40:00|372.27|372.12|372.02|371.87|372.27|372.12|372.02|371.87|112
1634705100000|2021-10-20 04:45:00|371.97|371.82|371.72|371.57|372.02|371.82|371.67|371.52|144
1634705400000|2021-10-20 04:50:00|371.77|371.62|371.57|371.42|371.82|371.67|371.57|371.42|101
1634705700000|2021-10-20 04:55:00|371.62|371.47|371.37|371.22|371.67|371.52|371.37|371.22|88
1634706000000|2021-10-20 05:00:00|371.47|371.32|371.37|371.22|371.62|371.47|371.37|371.22|160
1634706300000|2021-10-20 05:05:00|371.42|371.27|371.52|371.37|371.62|371.47|371.37|371.17|123
1634706600000|2021-10-20 05:10:00|371.47|371.32|371.82|371.67|371.82|371.67|371.47|371.32|86
1634706900000|2021-10-20 05:15:00|371.87|371.72|371.72|371.57|371.92|371.77|371.67|371.52|146
1634707200000|2021-10-20 05:20:00|371.67|371.52|371.62|371.47|371.72|371.52|371.57|371.42|79
1634707500000|2021-10-20 05:25:00|371.67|371.52|371.67|371.52|371.77|371.62|371.57|371.42|70
1634707800000|2021-10-20 05:30:00|371.62|371.47|371.77|371.62|371.82|371.67|371.62|371.47|45
1634708100000|2021-10-20 05:35:00|371.72|371.57|371.77|371.62|371.87|371.67|371.67|371.52|52
1634708400000|2021-10-20 05:40:00|371.82|371.67|371.67|371.47|371.87|371.72|371.67|371.47|45
1634708700000|2021-10-20 05:45:00|371.62|371.42|371.37|371.22|371.62|371.42|371.37|371.22|48
1634709000000|2021-10-20 05:50:00|371.42|371.27|371.37|371.22|371.47|371.32|371.32|371.17|98
1634709300000|2021-10-20 05:55:00|371.42|371.27|371.47|371.32|371.52|371.37|371.42|371.27|32
1634709600000|2021-10-20 06:00:00|371.42|371.27|371.52|371.37|371.52|371.37|371.37|371.22|90
1634709900000|2021-10-20 06:05:00|371.47|371.32|371.27|371.07|371.52|371.37|371.27|371.07|105
1634710200000|2021-10-20 06:10:00|371.22|371.12|371.22|371.07|371.27|371.12|371.17|371.02|85
1634710500000|2021-10-20 06:15:00|371.17|371.02|371.17|371.02|371.22|371.07|371.17|371.02|36
1634710800000|2021-10-20 06:20:00|371.12|370.97|371.02|370.87|371.12|370.97|371.02|370.87|88
1634711100000|2021-10-20 06:25:00|371.07|370.92|370.97|370.82|371.07|370.92|370.97|370.82|71
1634711400000|2021-10-20 06:30:00|371.07|370.92|371.17|371.02|371.22|371.07|371.07|370.92|81
1634711700000|2021-10-20 06:35:00|371.12|370.97|371.17|371.02|371.22|371.07|371.12|370.92|44
1634712000000|2021-10-20 06:40:00|371.22|371.07|371.17|371.02|371.27|371.12|371.17|371.02|55
1634712300000|2021-10-20 06:45:00|371.12|370.97|371.17|371.02|371.17|371.02|371.12|370.97|36
1634712600000|2021-10-20 06:50:00|371.12|370.97|371.17|371.02|371.17|371.02|371.12|370.97|36
1634712900000|2021-10-20 06:55:00|371.07|370.92|371.02|370.87|371.07|370.92|371.02|370.87|73
1634713200000|2021-10-20 07:00:00|370.97|370.82|370.87|370.72|370.97|370.87|370.77|370.62|133
1634713500000|2021-10-20 07:05:00|370.92|370.77|371.12|370.97|371.12|370.97|370.87|370.72|87
1634713800000|2021-10-20 07:10:00|371.07|370.92|371.17|371.02|371.37|371.22|371.07|370.92|147
1634714100000|2021-10-20 07:15:00|371.22|371.07|371.67|371.52|371.67|371.52|371.17|371.02|252
1634714400000|2021-10-20 07:20:00|371.62|371.47|371.82|371.67|371.82|371.67|371.57|371.42|151
1634714700000|2021-10-20 07:25:00|371.77|371.62|371.72|371.57|371.87|371.67|371.62|371.47|216
1634715000000|2021-10-20 07:30:00|371.77|371.62|371.72|371.57|371.77|371.62|371.57|371.42|154
1634715300000|2021-10-20 07:35:00|371.77|371.62|371.87|371.72|371.92|371.72|371.72|371.57|109
1634715600000|2021-10-20 07:40:00|371.82|371.67|371.82|371.67|371.82|371.67|371.72|371.57|104
1634715900000|2021-10-20 07:45:00|371.77|371.62|371.67|371.52|371.87|371.72|371.67|371.52|166
1634716200000|2021-10-20 07:50:00|371.72|371.57|372.07|371.92|372.07|371.92|371.67|371.52|202
1634716500000|2021-10-20 07:55:00|372.02|371.87|372.02|371.87|372.07|371.92|371.92|371.77|301
1634716800000|2021-10-20 08:00:00|372.07|371.82|372.17|372.02|372.17|372.02|371.87|371.72|255
1634717100000|2021-10-20 08:05:00|372.22|371.97|372.17|372.02|372.27|372.12|372.02|371.87|350
1634717400000|2021-10-20 08:10:00|372.22|372.07|372.27|372.12|372.27|372.12|372.17|372.02|165
1634717700000|2021-10-20 08:15:00|372.32|372.07|372.22|372.07|372.32|372.07|372.12|371.97|100
1634718000000|2021-10-20 08:20:00|372.17|372.02|372.17|371.97|372.22|372.07|371.97|371.82|158
1634718300000|2021-10-20 08:25:00|372.12|372.02|372.17|372.02|372.22|372.07|372.07|371.92|151
1634718600000|2021-10-20 08:30:00|372.22|372.07|372.22|372.07|372.32|372.17|372.22|372.02|229
1634718900000|2021-10-20 08:35:00|372.27|372.02|372.07|371.92|372.27|372.07|372.07|371.92|293
1634719200000|2021-10-20 08:40:00|372.02|371.87|372.12|371.97|372.12|371.97|372.02|371.87|171
1634719500000|2021-10-20 08:45:00|372.17|372.02|372.12|371.97|372.17|372.02|372.07|371.92|184
1634719800000|2021-10-20 08:50:00|372.17|372.02|372.07|371.92|372.17|372.02|372.02|371.87|235
1634720100000|2021-10-20 08:55:00|372.02|371.87|372.07|371.92|372.07|371.92|371.92|371.72|274
1634720400000|2021-10-20 09:00:00|372.02|371.87|372.02|371.87|372.07|371.92|371.72|371.57|480
1634720700000|2021-10-20 09:05:00|372.07|371.92|372.02|371.87|372.12|371.97|371.97|371.82|289
1634721000000|2021-10-20 09:10:00|372.07|371.92|371.87|371.67|372.07|371.92|371.87|371.67|162
1634721300000|2021-10-20 09:15:00|371.82|371.77|371.92|371.77|372.02|371.87|371.82|371.72|191
1634721600000|2021-10-20 09:20:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1634721900000|2021-10-20 09:25:00|372.17|371.57|372.07|371.47|372.17|371.57|371.97|371.37|18
1634722200000|2021-10-20 09:30:00|372.17|371.57|371.97|371.37|372.17|371.57|371.97|371.37|0
1634722500000|2021-10-20 09:35:00|372.07|371.47|372.07|371.47|372.07|371.47|371.97|371.37|0
1634722800000|2021-10-20 09:40:00|371.97|371.37|371.97|371.37|372.07|371.47|371.97|371.37|0
1634723100000|2021-10-20 09:45:00|372.07|371.47|371.97|371.37|372.07|371.47|371.97|371.37|0
1634723400000|2021-10-20 09:50:00|372.07|371.47|371.97|371.77|372.12|371.87|371.92|371.47|20
1634723700000|2021-10-20 09:55:00|371.92|371.82|371.82|371.67|371.97|371.82|371.82|371.67|74
1634724000000|2021-10-20 10:00:00|371.87|371.72|371.87|371.72|371.92|371.77|371.77|371.62|25
1634724300000|2021-10-20 10:05:00|371.92|371.77|371.92|371.77|371.92|371.77|371.87|371.72|7
1634724600000|2021-10-20 10:10:00|371.97|371.82|371.97|371.82|372.02|371.87|371.92|371.77|46
1634724900000|2021-10-20 10:15:00|371.92|371.77|371.97|371.82|371.97|371.82|371.92|371.77|32
1634725200000|2021-10-20 10:20:00||371.77||371.82||371.82||371.77|7
1634725500000|2021-10-20 10:25:00|371.92|371.77|371.92|371.77|371.92|371.82|371.87|371.72|25
1634725800000|2021-10-20 10:30:00|371.87|371.72|371.92|371.77|371.92|371.77|371.82|371.67|4
1634726100000|2021-10-20 10:35:00|371.87|371.72|371.87|371.72|371.92|371.77|371.87|371.67|3
1634726400000|2021-10-20 10:40:00|371.82|371.67|371.87|371.67|371.87|371.72|371.67|371.52|40
1634726700000|2021-10-20 10:45:00|371.92|371.72|371.77|371.62|371.97|371.77|371.77|371.62|33
1634727000000|2021-10-20 10:50:00|371.82|371.67|371.82|371.67|371.82|371.67|371.77|371.62|7
1634727300000|2021-10-20 10:55:00|371.77|371.62|371.87|371.72|371.87|371.72|371.77|371.62|20
1634727600000|2021-10-20 11:00:00|371.82|371.67|371.82|371.67|371.92|371.72|371.82|371.67|12
1634727900000|2021-10-20 11:05:00|371.87|371.72|371.82|371.67|371.92|371.77|371.77|371.62|4
1634728200000|2021-10-20 11:10:00|371.77|371.62|371.57|371.42|371.87|371.67|371.52|371.37|133
1634728500000|2021-10-20 11:15:00|371.62|371.47|371.62|371.47|371.72|371.57|371.62|371.42|2
1634728800000|2021-10-20 11:20:00|371.57|371.42|371.37|371.22|371.62|371.47|371.32|371.17|52
1634729100000|2021-10-20 11:25:00|371.42|371.17|371.32|371.17|371.42|371.22|371.32|371.17|46
1634729400000|2021-10-20 11:30:00|371.27|371.12|371.22|371.07|371.32|371.17|371.22|371.07|55
1634729700000|2021-10-20 11:35:00|371.27|371.12|371.22|371.02|371.32|371.12|371.12|370.97|53
1634730000000|2021-10-20 11:40:00|371.17|371.07|371.22|371.07|371.32|371.17|371.17|371.02|6
1634730300000|2021-10-20 11:45:00|371.27|371.12|371.32|371.17|371.42|371.22|371.17|371.02|9
1634730600000|2021-10-20 11:50:00|371.37|371.12|371.32|371.17|371.42|371.27|371.32|371.12|1
1634730900000|2021-10-20 11:55:00|371.27|371.12|371.32|371.17|371.42|371.27|371.27|371.12|3
1634731200000|2021-10-20 12:00:00|371.37|371.22|371.32|371.17|371.42|371.22|371.27|371.07|5
1634731500000|2021-10-20 12:05:00|371.37|371.22|371.52|371.37|371.57|371.37|371.37|371.22|7
1634731800000|2021-10-20 12:10:00|371.57|371.42|371.67|371.47|371.67|371.52|371.57|371.37|8
1634732100000|2021-10-20 12:15:00|371.62|371.52|371.57|371.42|371.67|371.52|371.57|371.42|4
1634732400000|2021-10-20 12:20:00|371.52|371.37|371.67|371.52|371.67|371.52|371.47|371.32|9
1634732700000|2021-10-20 12:25:00|371.72|371.57|371.77|371.62|371.77|371.62|371.67|371.52|24
1634733000000|2021-10-20 12:30:00|371.82|371.67|371.82|371.62|371.82|371.67|371.77|371.57|5
1634733300000|2021-10-20 12:35:00|371.77|371.57|371.77|371.57|371.82|371.62|371.72|371.57|1
1634733600000|2021-10-20 12:40:00|371.72||371.72||371.77||371.72||1
1634733900000|2021-10-20 12:45:00|371.77|371.62|371.82|371.67|371.82|371.67|371.72|371.57|6
1634734200000|2021-10-20 12:50:00|371.77|371.62|371.72|371.57|371.82|371.67|371.72|371.57|21
1634734500000|2021-10-20 12:55:00|371.77|371.62|371.67|371.52|371.82|371.67|371.67|371.52|13
1634734800000|2021-10-20 13:00:00|371.72|371.57|371.67|371.47|371.72|371.57|371.57|371.42|1
1634735100000|2021-10-20 13:05:00|371.62|371.52|371.82|371.62|371.82|371.67|371.62|371.47|3
1634735400000|2021-10-20 13:10:00|371.77|371.67|371.82|371.67|371.87|371.67|371.77|371.62|2
1634735700000|2021-10-20 13:15:00|371.77|371.62|371.67|371.52|371.77|371.67|371.67|371.52|2
1634736000000|2021-10-20 13:20:00|371.72|371.57|371.82|371.67|371.87|371.67|371.67|371.52|18
1634736300000|2021-10-20 13:25:00|||||||||2
1634736600000|2021-10-20 13:30:00|371.77|371.62|371.67|371.52|371.82|371.67|371.57|371.42|47
1634736900000|2021-10-20 13:35:00|371.72|371.57|371.52|371.37|371.82|371.62|371.47|371.32|66
1634737200000|2021-10-20 13:40:00|371.47|371.32|371.52|371.32|371.62|371.47|371.42|371.27|65
1634737500000|2021-10-20 13:45:00|371.47|371.37|371.47|371.32|371.52|371.37|371.27|371.12|111
1634737800000|2021-10-20 13:50:00|371.42|371.27|371.27|371.07|371.47|371.32|371.17|370.97|134
1634738100000|2021-10-20 13:55:00|371.32|371.12|371.37|371.22|371.47|371.32|371.27|371.07|39
1634738400000|2021-10-20 14:00:00|371.32|371.17|371.27|371.12|371.37|371.22|371.17|371.02|96
1634738700000|2021-10-20 14:05:00|371.22|371.07|371.32|371.17|371.37|371.17|371.12|370.97|96
1634739000000|2021-10-20 14:10:00|371.37|371.12|371.57|371.42|371.67|371.52|371.32|371.12|66
1634739300000|2021-10-20 14:15:00|371.62|371.37|371.87|371.72|371.87|371.72|371.62|371.37|54
1634739600000|2021-10-20 14:20:00|371.82|371.67|371.97|371.82|371.97|371.82|371.82|371.67|35
1634739900000|2021-10-20 14:25:00|371.92|371.77|372.07|371.92|372.07|371.92|371.82|371.67|63
1634740200000|2021-10-20 14:30:00|372.12|371.97|372.22|372.02|372.22|372.07|372.02|371.87|46
1634740500000|2021-10-20 14:35:00|372.17|372.07|372.12|371.97|372.27|372.07|372.12|371.97|39
1634740800000|2021-10-20 14:40:00|372.17|372.02|372.17|372.02|372.22|372.07|372.07|371.92|28
1634741100000|2021-10-20 14:45:00|372.22|372.07|372.22|372.07|372.32|372.17|372.17|372.02|35
1634741400000|2021-10-20 14:50:00|372.27|372.12|372.22|372.07|372.37|372.22|372.22|372.02|31
1634741700000|2021-10-20 14:55:00|372.27|372.12|372.12|371.92|372.27|372.12|372.12|371.92|36
1634742000000|2021-10-20 15:00:00|372.17|371.97|372.02|371.87|372.22|372.07|372.02|371.87|53
1634742300000|2021-10-20 15:05:00|372.07|371.92|372.22|372.07|372.22|372.07|372.07|371.92|42
1634742600000|2021-10-20 15:10:00|372.17|372.02|371.92|371.77|372.22|372.07|371.92|371.77|104
1634742900000|2021-10-20 15:15:00|371.87|371.72|371.92|371.77|372.02|371.82|371.82|371.67|118
1634743200000|2021-10-20 15:20:00|372.02|371.72|372.12|371.92|372.12|371.92|371.87|371.72|102
1634743500000|2021-10-20 15:25:00|372.17|371.97|371.92|371.72|372.22|372.02|371.87|371.72|113
1634743800000|2021-10-20 15:30:00|371.97|371.77|371.82|371.67|372.07|371.92|371.82|371.62|70
1634744100000|2021-10-20 15:35:00|371.87|371.72|371.77|371.62|371.87|371.72|371.77|371.62|16
1634744400000|2021-10-20 15:40:00|371.82|371.67|371.82|371.67|371.97|371.82|371.77|371.62|35
1634744700000|2021-10-20 15:45:00|371.87|371.72|371.97|371.77|371.97|371.82|371.82|371.67|31
1634745000000|2021-10-20 15:50:00|371.92|371.82|372.02|371.87|372.07|371.92|371.92|371.77|16
1634745300000|2021-10-20 15:55:00|371.97|371.82|372.07|371.92|372.07|371.92|371.97|371.82|3
1634745600000|2021-10-20 16:00:00|372.12|371.97|372.07|371.92|372.22|372.02|372.02|371.87|7
1634745900000|2021-10-20 16:05:00|372.02|371.87|371.97|371.82|372.07|371.92|371.97|371.82|1
1634746200000|2021-10-20 16:10:00|371.92|371.77|372.02|371.87|372.07|371.92|371.92|371.77|12
1634746500000|2021-10-20 16:15:00|372.07|371.82|371.97|371.77|372.07|371.87|371.92|371.77|3
1634746800000|2021-10-20 16:20:00|371.92|371.82|372.07|371.92|372.22|372.02|371.92|371.77|7
1634747100000|2021-10-20 16:25:00|372.12|371.97|372.17|371.97|372.27|372.07|372.12|371.92|5
1634747400000|2021-10-20 16:30:00|372.12|372.02|372.27|372.12|372.27|372.12|372.12|371.92|8
1634747700000|2021-10-20 16:35:00|372.22|372.07|372.27|372.12|372.27|372.12|372.22|372.07|3
1634748000000|2021-10-20 16:40:00|372.32|372.17|372.27|372.12|372.32|372.17|372.22|372.07|29
1634748300000|2021-10-20 16:45:00|372.32|372.17|372.27|372.12|372.32|372.17|372.27|372.12|9
1634748600000|2021-10-20 16:50:00|372.32|372.07|372.22|372.07|372.32|372.12|372.22|372.07|9
1634748900000|2021-10-20 16:55:00|372.17|372.02|372.22|372.07|372.27|372.12|372.17|371.97|5
1634749200000|2021-10-20 17:00:00|372.27|372.12|372.07|371.82|372.27|372.12|372.02|371.82|10
1634749500000|2021-10-20 17:05:00|372.12|371.87|371.87|371.62|372.12|371.92|371.87|371.62|19
1634749800000|2021-10-20 17:10:00|371.92|371.67|371.82|371.67|372.02|371.77|371.82|371.62|17
1634750100000|2021-10-20 17:15:00|371.87|371.62|371.62|371.47|371.87|371.62|371.57|371.42|24
1634750400000|2021-10-20 17:20:00|371.67|371.42|371.77|371.62|371.82|371.62|371.47|371.32|26
1634750700000|2021-10-20 17:25:00|371.72|371.57|371.82|371.67|371.87|371.67|371.72|371.57|7
1634751000000|2021-10-20 17:30:00|371.87|371.72|371.92|371.72|371.92|371.77|371.77|371.62|49
1634751300000|2021-10-20 17:35:00|371.87|371.77|371.97|371.77|372.02|371.87|371.87|371.72|7
1634751600000|2021-10-20 17:40:00|371.92|371.82|372.02|371.87|372.02|371.87|371.87|371.72|4
1634751900000|2021-10-20 17:45:00|371.97|371.82|371.97|371.82|372.02|371.87|371.97|371.82|3
1634752200000|2021-10-20 17:50:00|372.02|371.87|371.97|371.82|372.02|371.87|371.97|371.82|5
1634752500000|2021-10-20 17:55:00|371.92|371.77|371.97|371.82|372.02|371.87|371.92|371.77|1
1634752800000|2021-10-20 18:00:00|371.92|371.77|372.07|371.92|372.07|371.92|371.92|371.77|16
1634753100000|2021-10-20 18:05:00|372.02|371.87|372.12|371.92|372.12|371.92|372.02|371.87|1
1634753400000|2021-10-20 18:10:00|372.07|371.97|372.12|371.97|372.12|371.97|372.07|371.92|2
1634753700000|2021-10-20 18:15:00|372.17|372.02|372.17|372.02|372.22|372.07|372.17|372.02|14
1634754000000|2021-10-20 18:20:00|372.12|371.97|372.12|371.92|372.17|372.02|372.07|371.87|4
1634754300000|2021-10-20 18:25:00|372.17|371.97|372.27|372.12|372.27|372.12|372.12|371.92|17
1634754600000|2021-10-20 18:30:00|372.32|372.07|372.27|372.12|372.32|372.17|372.22|372.07|12
1634754900000|2021-10-20 18:35:00|372.22|372.07|372.27|372.12|372.27|372.12|372.22|372.07|1
1634755200000|2021-10-20 18:40:00|372.32|372.17|372.22|372.02|372.32|372.17|372.17|372.02|14
1634755500000|2021-10-20 18:45:00|372.17|372.07|372.27|372.07|372.27|372.12|372.17|372.02|2
1634755800000|2021-10-20 18:50:00|372.32|372.12|372.32|372.17|372.32|372.17|372.22|372.07|2
1634756100000|2021-10-20 18:55:00|372.27|372.12|372.27|372.12|372.32|372.17|372.27|372.12|0
1634756400000|2021-10-20 19:00:00|372.32|372.17|372.27|372.07|372.32|372.17|372.27|372.07|3
1634756700000|2021-10-20 19:05:00|372.32|372.12|372.27|372.07|372.32|372.12|372.27|372.07|2
1634757000000|2021-10-20 19:10:00|372.32|372.12|372.27|372.12|372.32|372.12|372.22|372.07|10
1634757300000|2021-10-20 19:15:00|372.32|372.07|372.22|372.02|372.32|372.12|372.17|372.02|0
1634757600000|2021-10-20 19:20:00|372.17|372.07|372.27|372.07|372.27|372.12|372.17|371.97|10
1634757900000|2021-10-20 19:25:00|372.32|372.12|372.22|372.07|372.32|372.17|372.22|372.07|6
1634758200000|2021-10-20 19:30:00|372.27|372.02|372.22|372.02|372.27|372.07|372.17|372.02|2
1634758500000|2021-10-20 19:35:00|372.27|372.07|372.17|372.02|372.27|372.07|372.17|371.97|11
1634758800000|2021-10-20 19:40:00|372.22|372.07|372.27|372.12|372.32|372.12|372.22|372.02|2
1634759100000|2021-10-20 19:45:00|372.32|372.17|372.22|372.07|372.37|372.22|372.22|372.07|4
1634759400000|2021-10-20 19:50:00|372.27|372.12|372.22|372.07|372.27|372.12|372.17|372.02|5
1634759700000|2021-10-20 19:55:00|372.17|372.02|372.27|372.07|372.32|372.07|372.02|371.87|26
1634760000000|2021-10-20 20:00:00|372.32|372.02|372.22|372.02|372.32|372.17|372.22|371.97|10
1634760300000|2021-10-20 20:05:00|372.17|371.97|372.17|371.97|372.17|372.07|372.12|371.92|3
1634760600000|2021-10-20 20:10:00|372.12|372.02|372.17|371.97|372.17|372.02|372.07|371.92|0
1634760900000|2021-10-20 20:15:00|372.12|372.02|372.17|371.97|372.17|372.02|372.12|371.97|0
1634761200000|2021-10-20 20:20:00|372.12|372.02|372.12|371.97|372.17|372.02|372.12|371.97|1
1634761500000|2021-10-20 20:25:00||371.92||371.97||371.97||371.92|0
1634761800000|2021-10-20 20:30:00||371.92||371.97||371.97||371.92|0
1634762100000|2021-10-20 20:35:00|372.17|371.92|372.17|371.97|372.17|371.97|372.12|371.92|0
1634762400000|2021-10-20 20:40:00|372.12|372.02|372.12|371.92|372.17|372.02|372.07|371.87|9
1634762700000|2021-10-20 20:45:00|372.07|371.97|372.07|371.87|372.12|371.97|372.07|371.87|0
1634763000000|2021-10-20 20:50:00|372.12|371.92|372.07|371.87|372.12|371.92|372.07|371.87|0
1634763300000|2021-10-20 20:55:00|372.12|371.92|372.17|371.87|372.22|371.97|372.12|371.87|10
1634763600000|2021-10-20 21:00:00|372.12|371.82|372.32|371.32|372.32|371.82|372.12|371.32|0
1634763900000|2021-10-20 21:05:00|372.27||372.27||372.27||372.27||0
1634764200000|2021-10-20 21:10:00|372.32|371.57|372.17|371.57|372.32|371.57|372.17|371.57|1
1634764500000|2021-10-20 21:15:00|372.07|371.47|372.07|371.47|372.07|371.47|372.07|371.47|0
1634765100000|2021-10-20 21:25:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1634765400000|2021-10-20 21:30:00|372.07|371.47|372.07|371.47|372.07|371.47|372.07|371.47|0
1634767200000|2021-10-20 22:00:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1634767500000|2021-10-20 22:05:00|372.07|371.47|372.07|371.47|372.17|371.57|372.07|371.47|0
1634767800000|2021-10-20 22:10:00|372.17|371.57|371.97|371.37|372.17|371.57|371.97|371.37|0
1634768100000|2021-10-20 22:15:00|372.07|371.47|372.07|371.47|372.07|371.47|371.97|371.37|0
1634769000000|2021-10-20 22:30:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1634769300000|2021-10-20 22:35:00|372.07|371.47|372.17|371.57|372.17|371.57|372.07|371.47|0
1634769600000|2021-10-20 22:40:00|372.07|371.47|372.17|371.57|372.17|371.57|372.07|371.47|0
1634770200000|2021-10-20 22:50:00|372.07|371.47|372.07|371.47|372.07|371.47|372.07|371.47|0
1634770800000|2021-10-20 23:00:00|372.17|371.57|372.17|371.57|372.17|371.57|372.07|371.47|0
1634771100000|2021-10-20 23:05:00|372.07|371.47|372.17|371.57|372.17|371.57|372.07|371.47|0
1634771700000|2021-10-20 23:15:00|372.07|371.47|371.97|371.37|372.07|371.47|371.97|371.37|0
1634772000000|2021-10-20 23:20:00|372.07|371.47|372.37|371.77|372.37|371.77|371.97|371.37|0
1634772300000|2021-10-20 23:25:00|372.27|371.67|372.37|371.77|372.37|371.77|372.27|371.67|0
1634772600000|2021-10-20 23:30:00|372.27|371.67|372.27|371.67|372.37|371.77|372.27|371.67|0
1634772900000|2021-10-20 23:35:00|372.37|371.77|372.37|371.77|372.37|371.77|372.27|371.67|0
1634773200000|2021-10-20 23:40:00|372.27|371.67|372.37|371.77|372.37|371.77|372.27|371.67|0
1634773500000|2021-10-20 23:45:00|372.27|371.67|372.27|371.67|372.37|371.77|372.27|371.67|0
1634773800000|2021-10-20 23:50:00|372.17|371.57|372.07|371.47|372.27|371.67|372.07|371.47|0
1634774100000|2021-10-20 23:55:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1634774400000|2021-10-21 00:00:00|372.17|371.57|372.17|371.57|372.17|371.57|371.97|371.37|0
1634775000000|2021-10-21 00:10:00|372.27|371.67|372.27|371.67|372.27|371.67|372.27|371.67|0
1634775300000|2021-10-21 00:15:00|372.17|371.57|372.07|371.47|372.17|371.57|372.07|371.47|0
1634775600000|2021-10-21 00:20:00|372.17|371.57|372.17|371.57|372.17|371.57|372.17|371.57|0
1634775900000|2021-10-21 00:25:00|372.07|371.47|372.07|371.47|372.17|371.57|372.07|371.47|0
1634776200000|2021-10-21 00:30:00|371.47|370.97|372.32|372.12|372.37|372.22|370.92|370.77|338
1634776500000|2021-10-21 00:35:00|372.37|372.17|372.52|372.37|372.72|372.57|372.37|372.17|216
1634776800000|2021-10-21 00:40:00|372.47|372.27|372.27|372.12|372.47|372.32|372.22|372.07|128
1634777100000|2021-10-21 00:45:00|372.22|372.07|372.37|372.17|372.37|372.22|371.97|371.82|225
1634777400000|2021-10-21 00:50:00|372.32|372.22|372.22|372.07|372.42|372.27|372.22|372.02|114
1634777700000|2021-10-21 00:55:00|372.17|372.02|372.32|372.17|372.32|372.17|371.82|371.67|237
1634778000000|2021-10-21 01:00:00|372.22|372.12|371.22|371.02|372.47|372.27|370.92|370.77|967
1634778300000|2021-10-21 01:05:00|371.17|371.07|370.47|370.27|371.42|371.27|370.32|370.12|554
1634778600000|2021-10-21 01:10:00|370.52|370.32|371.12|370.97|371.17|371.02|370.52|370.32|354
1634778900000|2021-10-21 01:15:00|371.17|371.02|371.12|370.92|371.57|371.42|370.97|370.82|301
1634779200000|2021-10-21 01:20:00|371.07|370.97|371.22|371.07|371.47|371.32|371.02|370.82|216
1634779500000|2021-10-21 01:25:00|371.27|371.02|371.27|371.12|371.32|371.17|371.02|370.82|213
1634779800000|2021-10-21 01:30:00|371.22|371.07|371.22|371.02|371.57|371.42|370.97|370.82|218
1634780100000|2021-10-21 01:35:00|371.27|371.07|371.32|371.17|371.37|371.22|371.07|370.92|229
1634780400000|2021-10-21 01:40:00|371.37|371.22|371.12|370.92|371.42|371.27|371.02|370.87|241
1634780700000|2021-10-21 01:45:00|371.07|370.97|371.32|371.17|371.32|371.17|371.07|370.92|137
1634781000000|2021-10-21 01:50:00|371.37|371.22|371.47|371.32|371.52|371.37|371.32|371.12|272
1634781300000|2021-10-21 01:55:00|371.52|371.37|371.52|371.37|371.72|371.57|371.42|371.27|224
1634781600000|2021-10-21 02:00:00|371.47|371.32|371.47|371.32|371.72|371.52|371.32|371.12|215
1634781900000|2021-10-21 02:05:00|371.42|371.27|371.12|370.97|371.52|371.37|371.12|370.92|179
1634782200000|2021-10-21 02:10:00|371.17|371.02|371.12|370.97|371.22|371.07|371.07|370.92|128
1634782500000|2021-10-21 02:15:00|371.17|371.02|371.17|371.02|371.22|371.07|371.02|370.87|133
1634782800000|2021-10-21 02:20:00|371.12|370.97|371.22|371.07|371.22|371.07|371.02|370.87|150
1634783100000|2021-10-21 02:25:00|371.27|371.12|371.32|371.17|371.37|371.22|371.27|371.12|153
1634783400000|2021-10-21 02:30:00|371.37|371.22|371.27|371.12|371.47|371.27|371.17|371.02|183
1634783700000|2021-10-21 02:35:00|371.22|371.07|371.22|371.07|371.27|371.12|371.07|370.92|153
1634784000000|2021-10-21 02:40:00|371.17|371.02|370.82|370.62|371.22|371.07|370.72|370.57|214
1634784300000|2021-10-21 02:45:00|370.87|370.67|370.62|370.42|370.92|370.72|370.57|370.42|242
1634784600000|2021-10-21 02:50:00|370.57|370.47|370.47|370.32|370.57|370.47|370.32|370.17|380
1634784900000|2021-10-21 02:55:00|370.52|370.37|370.87|370.72|370.92|370.77|370.52|370.37|242
1634785200000|2021-10-21 03:00:00|370.92|370.77|370.87|370.72|371.02|370.87|370.77|370.62|185
1634785500000|2021-10-21 03:05:00|370.82|370.67|370.92|370.77|371.02|370.87|370.82|370.62|250
1634785800000|2021-10-21 03:10:00|370.97|370.82|370.97|370.82|371.02|370.87|370.82|370.67|108
1634786100000|2021-10-21 03:15:00|371.02|370.87|370.77|370.62|371.12|370.97|370.77|370.62|119
1634786400000|2021-10-21 03:20:00|370.72|370.57|370.62|370.47|370.77|370.62|370.52|370.37|196
1634786700000|2021-10-21 03:25:00|370.67|370.52|370.57|370.42|370.72|370.57|370.57|370.37|154
1634787000000|2021-10-21 03:30:00|370.62|370.37|370.72|370.57|370.72|370.57|370.52|370.37|180
1634787300000|2021-10-21 03:35:00|370.67|370.52|370.57|370.42|370.72|370.57|370.57|370.37|137
1634787600000|2021-10-21 03:40:00|370.52|370.37|370.52|370.37|370.72|370.57|370.52|370.37|260
1634787900000|2021-10-21 03:45:00|370.47|370.32|370.42|370.22|370.52|370.37|370.37|370.22|126
1634788200000|2021-10-21 03:50:00|370.37|370.27|370.47|370.32|370.52|370.32|370.32|370.12|193
1634788500000|2021-10-21 03:55:00|370.42|370.27|370.32|370.17|370.47|370.32|370.27|370.12|140
1634788800000|2021-10-21 04:00:00|370.27|370.12|370.27|370.12|370.32|370.17|370.07|369.92|172
1634789100000|2021-10-21 04:05:00|370.22|370.07|370.22|370.07|370.27|370.07|370.12|369.97|85
1634789400000|2021-10-21 04:10:00|370.27|370.12|370.27|370.12|370.32|370.17|370.12|369.97|107
1634789700000|2021-10-21 04:15:00|370.22|370.07|370.17|370.02|370.27|370.07|370.07|369.92|82
1634790000000|2021-10-21 04:20:00|370.22|370.07|370.07|369.92|370.27|370.07|370.07|369.92|95
1634790300000|2021-10-21 04:25:00|370.12|369.97|370.02|369.87|370.17|370.02|369.97|369.82|140
1634790600000|2021-10-21 04:30:00|370.07|369.92|370.27|370.12|370.32|370.12|369.97|369.82|138
1634790900000|2021-10-21 04:35:00|370.32|370.17|370.22|370.07|370.32|370.17|370.12|369.97|147
1634791200000|2021-10-21 04:40:00|370.27|370.12|370.42|370.27|370.42|370.27|370.27|370.07|75
1634791500000|2021-10-21 04:45:00|370.37|370.22|370.37|370.22|370.47|370.32|370.27|370.12|143
1634791800000|2021-10-21 04:50:00|370.42|370.27|370.37|370.22|370.57|370.42|370.37|370.22|50
1634792100000|2021-10-21 04:55:00|370.32|370.17|370.52|370.37|370.52|370.37|370.32|370.17|58
1634792400000|2021-10-21 05:00:00|370.47|370.32|370.52|370.37|370.62|370.47|370.37|370.22|202
1634792700000|2021-10-21 05:05:00|370.57|370.42|370.37|370.22|370.57|370.42|370.37|370.22|103
1634793000000|2021-10-21 05:10:00|370.42|370.27|370.37|370.22|370.42|370.27|370.27|370.12|63
1634793300000|2021-10-21 05:15:00|370.32|370.17|370.27|370.12|370.37|370.17|370.17|369.97|96
1634793600000|2021-10-21 05:20:00|370.32|370.17|370.22|370.07|370.32|370.17|370.22|370.07|48
1634793900000|2021-10-21 05:25:00|370.27|370.12|370.22|370.07|370.27|370.12|370.12|369.97|121
1634794200000|2021-10-21 05:30:00|370.17|370.02|370.12|369.97|370.27|370.07|370.02|369.87|146
1634794500000|2021-10-21 05:35:00|370.07|369.92|369.67|369.52|370.07|369.92|369.62|369.47|164
1634794800000|2021-10-21 05:40:00|369.72|369.57|369.72|369.57|369.77|369.62|369.57|369.42|91
1634795100000|2021-10-21 05:45:00|369.77|369.62|369.67|369.47|369.87|369.72|369.62|369.42|135
1634795400000|2021-10-21 05:50:00|369.72|369.52|369.62|369.47|369.77|369.62|369.57|369.42|116
1634795700000|2021-10-21 05:55:00|369.67|369.52|369.77|369.62|369.82|369.67|369.62|369.47|91
1634796000000|2021-10-21 06:00:00|369.67|369.52|369.92|369.72|369.97|369.82|369.67|369.52|180
1634796300000|2021-10-21 06:05:00|369.97|369.77|370.12|369.97|370.12|369.97|369.87|369.72|77
1634796600000|2021-10-21 06:10:00|370.07|369.92|370.02|369.87|370.17|370.02|369.97|369.82|72
1634796900000|2021-10-21 06:15:00|370.07|369.92|370.12|369.97|370.12|369.97|369.92|369.77|125
1634797200000|2021-10-21 06:20:00|370.17|370.02|370.22|370.07|370.27|370.12|370.12|369.97|112
1634797500000|2021-10-21 06:25:00|370.17|370.02|370.22|370.07|370.32|370.17|370.17|370.02|111
1634797800000|2021-10-21 06:30:00|370.17|370.02|370.12|369.97|370.27|370.07|369.97|369.82|82
1634798100000|2021-10-21 06:35:00|370.17|370.02|370.17|370.02|370.22|370.07|370.02|369.87|63
1634798400000|2021-10-21 06:40:00|370.22|370.07|370.12|369.97|370.22|370.07|370.07|369.92|60
1634798700000|2021-10-21 06:45:00|370.07|369.92|370.07|369.92|370.17|370.02|370.07|369.92|89
1634799000000|2021-10-21 06:50:00|370.12|369.97|369.87|369.72|370.12|369.97|369.87|369.67|167
1634799300000|2021-10-21 06:55:00|369.92|369.77|370.02|369.87|370.02|369.87|369.82|369.62|122
1634799600000|2021-10-21 07:00:00|369.97|369.77|370.07|369.92|370.07|369.92|369.77|369.62|191
1634799900000|2021-10-21 07:05:00|370.02|369.87|369.97|369.82|370.07|369.87|369.92|369.77|94
1634800200000|2021-10-21 07:10:00|370.02|369.87|369.87|369.72|370.12|369.97|369.82|369.67|147
1634800500000|2021-10-21 07:15:00|369.92|369.77|369.72|369.57|369.92|369.77|369.57|369.42|324
1634800800000|2021-10-21 07:20:00|369.77|369.62|369.92|369.77|370.02|369.87|369.77|369.57|188
1634801100000|2021-10-21 07:25:00|369.97|369.82|370.07|369.92|370.12|369.97|369.92|369.77|215
1634801400000|2021-10-21 07:30:00|370.12|369.97|369.87|369.72|370.12|369.97|369.72|369.57|373
1634801700000|2021-10-21 07:35:00|369.92|369.67|369.57|369.42|369.92|369.77|369.57|369.42|201
1634802000000|2021-10-21 07:40:00|369.52|369.37|369.52|369.37|369.62|369.47|369.47|369.32|270
1634802300000|2021-10-21 07:45:00|369.57|369.42|369.57|369.42|369.67|369.52|369.57|369.42|175
1634802600000|2021-10-21 07:50:00|369.52|369.37|369.47|369.32|369.52|369.37|369.37|369.22|329
1634802900000|2021-10-21 07:55:00|369.52|369.27|369.52|369.37|369.62|369.47|369.47|369.27|249
1634803200000|2021-10-21 08:00:00|369.47|369.32|368.82|368.67|369.52|369.37|368.82|368.67|407
1634803500000|2021-10-21 08:05:00|368.87|368.72|369.12|368.97|369.32|369.17|368.77|368.62|478
1634803800000|2021-10-21 08:10:00|369.17|369.02|369.42|369.27|369.57|369.42|369.17|368.97|211
1634804100000|2021-10-21 08:15:00|369.47|369.32|369.62|369.47|369.72|369.57|369.37|369.22|205
1634804400000|2021-10-21 08:20:00|369.57|369.42|369.42|369.27|369.62|369.47|369.32|369.17|224
1634804700000|2021-10-21 08:25:00|369.37|369.22|369.42|369.27|369.52|369.37|369.32|369.17|143
1634805000000|2021-10-21 08:30:00|369.37|369.22|369.67|369.52|369.72|369.57|369.27|369.12|323
1634805300000|2021-10-21 08:35:00|369.62|369.47|369.47|369.32|369.72|369.57|369.42|369.27|217
1634805600000|2021-10-21 08:40:00|369.52|369.37|369.42|369.27|369.52|369.37|369.32|369.17|131
1634805900000|2021-10-21 08:45:00|369.37|369.22|369.12|368.97|369.47|369.32|369.07|368.92|193
1634806200000|2021-10-21 08:50:00|369.17|369.02|369.57|369.37|369.57|369.37|369.12|368.97|246
1634806500000|2021-10-21 08:55:00|369.52|369.42|369.02|368.82|369.62|369.47|368.97|368.82|290
1634806800000|2021-10-21 09:00:00|369.07|368.87|369.12|368.92|369.52|369.37|369.02|368.82|358
1634807100000|2021-10-21 09:05:00|369.17|369.02|369.47|369.27|369.52|369.32|369.17|369.02|301
1634807400000|2021-10-21 09:10:00|369.52|369.32|369.52|369.37|369.62|369.42|369.47|369.32|57
1634807700000|2021-10-21 09:15:00|369.57|369.42|369.57|369.27|369.72|369.52|369.42|369.22|36
1634808000000|2021-10-21 09:20:00|369.77|369.17|369.87|369.27|369.87|369.27|369.77|369.17|0
1634808300000|2021-10-21 09:25:00|369.77|369.17|369.87|369.27|369.87|369.27|369.77|369.17|14
1634808600000|2021-10-21 09:30:00|369.97|369.37|369.97|369.37|369.97|369.37|369.97|369.37|0
1634808900000|2021-10-21 09:35:00|369.87|369.27|369.97|369.37|369.97|369.37|369.87|369.27|0
1634809500000|2021-10-21 09:45:00|370.07|369.47|369.97|369.37|370.07|369.47|369.97|369.37|0
1634809800000|2021-10-21 09:50:00|370.07|369.47|369.47|369.27|370.07|369.47|369.42|369.17|9
1634810100000|2021-10-21 09:55:00|369.52|369.32|369.72|369.52|369.72|369.57|369.52|369.32|5
1634810400000|2021-10-21 10:00:00|369.67|369.57|369.72|369.52|369.72|369.57|369.62|369.47|19
1634810700000|2021-10-21 10:05:00|369.67|369.57|369.52|369.37|369.72|369.57|369.52|369.32|23
1634811000000|2021-10-21 10:10:00|369.47|369.32|369.42|369.22|369.47|369.37|369.37|369.17|46
1634811300000|2021-10-21 10:15:00|369.37|369.27|369.52|369.37|369.57|369.42|369.37|369.22|15
1634811600000|2021-10-21 10:20:00|369.57|369.42|369.42|369.27|369.57|369.42|369.37|369.17|16
1634811900000|2021-10-21 10:25:00|369.47|369.32|369.52|369.32|369.52|369.37|369.37|369.22|30
1634812200000|2021-10-21 10:30:00|369.47|369.37|369.52|369.37|369.57|369.42|369.47|369.32|12
1634812500000|2021-10-21 10:35:00|369.57|369.42|369.62|369.47|369.62|369.47|369.52|369.37|60
1634812800000|2021-10-21 10:40:00|369.67|369.52|369.62|369.47|369.72|369.57|369.62|369.42|7
1634813100000|2021-10-21 10:45:00|369.67|369.52|369.57|369.42|369.72|369.52|369.57|369.42|5
1634813400000|2021-10-21 10:50:00|369.52|369.37|369.37|369.22|369.52|369.37|369.37|369.22|11
1634813700000|2021-10-21 10:55:00|369.42|369.27|369.37|369.17|369.47|369.32|369.32|369.12|9
1634814000000|2021-10-21 11:00:00|369.32|369.12|369.52|369.37|369.62|369.42|369.32|369.12|25
1634814300000|2021-10-21 11:05:00|369.47|369.32|369.52|369.32|369.62|369.42|369.47|369.32|16
1634814600000|2021-10-21 11:10:00|369.47|369.27|369.42|369.27|369.47|369.27|369.37|369.22|4
1634814900000|2021-10-21 11:15:00|369.37|369.22|369.47|369.32|369.52|369.32|369.32|369.17|13
1634815200000|2021-10-21 11:20:00|369.52|369.37|369.52|369.37|369.57|369.42|369.47|369.37|3
1634815500000|2021-10-21 11:25:00|369.47|369.32|369.57|369.42|369.62|369.42|369.42|369.27|11
1634815800000|2021-10-21 11:30:00|369.52|369.37|369.52|369.37|369.52|369.37|369.52|369.37|2
1634816100000|2021-10-21 11:35:00|369.57|369.32|369.57|369.42|369.62|369.47|369.57|369.32|7
1634816400000|2021-10-21 11:40:00|369.62|369.47|369.57|369.42|369.62|369.47|369.57|369.42|2
1634816700000|2021-10-21 11:45:00|||||||||4
1634817000000|2021-10-21 11:50:00|369.62|369.47|369.57|369.42|369.62|369.47|369.52|369.32|23
1634817300000|2021-10-21 11:55:00|369.52|369.37|369.42|369.22|369.57|369.37|369.37|369.22|12
1634817600000|2021-10-21 12:00:00|369.37|369.27|369.42|369.27|369.42|369.27|369.32|369.12|9
1634817900000|2021-10-21 12:05:00|369.47|369.22|369.22|369.07|369.47|369.27|369.22|369.07|8
1634818200000|2021-10-21 12:10:00|369.27|369.02|369.22|369.07|369.27|369.12|369.22|369.02|15
1634818500000|2021-10-21 12:15:00|369.27|369.12|369.02|368.87|369.27|369.12|369.02|368.87|16
1634818800000|2021-10-21 12:20:00|369.07|368.92|369.07|368.92|369.17|369.02|369.07|368.87|50
1634819100000|2021-10-21 12:25:00|369.12|368.97|369.02|368.87|369.12|368.97|369.02|368.87|28
1634819400000|2021-10-21 12:30:00|369.07|368.92|369.32|369.17|369.42|369.22|369.07|368.92|9
1634819700000|2021-10-21 12:35:00|369.37|369.12|369.47|369.27|369.52|369.27|369.32|369.12|3
1634820000000|2021-10-21 12:40:00|369.42|369.22|369.52|369.32|369.52|369.32|369.32|369.17|12
1634820300000|2021-10-21 12:45:00|369.47|369.37|369.37|369.22|369.52|369.37|369.37|369.22|19
1634820600000|2021-10-21 12:50:00|369.32|369.17|369.17|369.02|369.42|369.27|369.17|369.02|33
1634820900000|2021-10-21 12:55:00|369.22|369.07|369.22|369.07|369.32|369.12|369.17|369.02|45
1634821200000|2021-10-21 13:00:00|369.27|369.12|369.17|369.02|369.27|369.12|369.07|368.92|21
1634821500000|2021-10-21 13:05:00|369.12|368.97|369.12|368.97|369.22|369.07|369.07|368.92|55
1634821800000|2021-10-21 13:10:00|369.17|369.02|369.17|368.97|369.22|369.07|369.07|368.92|29
1634822100000|2021-10-21 13:15:00|369.22|369.02|369.12|368.97|369.27|369.12|369.12|368.97|27
1634822400000|2021-10-21 13:20:00|369.07|368.92|369.22|369.07|369.27|369.07|369.07|368.92|34
1634822700000|2021-10-21 13:25:00|369.27|369.12|369.17|369.02|369.27|369.12|369.17|369.02|44
1634823000000|2021-10-21 13:30:00|369.22|369.07|369.12|368.97|369.27|369.12|368.97|368.82|183
1634823300000|2021-10-21 13:35:00|369.07|368.92|369.02|368.87|369.22|369.07|368.92|368.72|130
1634823600000|2021-10-21 13:40:00|368.97|368.82|369.27|369.12|369.32|369.12|368.92|368.77|59
1634823900000|2021-10-21 13:45:00|369.32|369.17|369.32|369.17|369.47|369.32|369.22|369.07|49
1634824200000|2021-10-21 13:50:00|369.37|369.22|369.32|369.17|369.52|369.37|369.22|369.07|72
1634824500000|2021-10-21 13:55:00|369.37|369.22|369.02|368.87|369.37|369.22|368.97|368.82|225
1634824800000|2021-10-21 14:00:00|369.07|368.82|369.12|368.92|369.12|368.97|368.92|368.72|87
1634825100000|2021-10-21 14:05:00|369.07|368.97|369.42|369.27|369.42|369.27|369.02|368.87|58
1634825400000|2021-10-21 14:10:00|369.37|369.22|369.37|369.22|369.37|369.22|369.17|369.02|41
1634825700000|2021-10-21 14:15:00|369.42|369.27|369.47|369.32|369.52|369.37|369.37|369.22|30
1634826000000|2021-10-21 14:20:00|369.42|369.27|369.52|369.37|369.57|369.42|369.37|369.22|13
1634826300000|2021-10-21 14:25:00|369.47|369.32|369.67|369.52|369.72|369.57|369.47|369.32|50
1634826600000|2021-10-21 14:30:00|369.62|369.47|369.57|369.42|369.67|369.52|369.57|369.42|41
1634826900000|2021-10-21 14:35:00|369.62|369.47|369.57|369.42|369.62|369.47|369.52|369.37|15
1634827200000|2021-10-21 14:40:00|369.62|369.37|369.67|369.52|369.72|369.57|369.62|369.37|22
1634827500000|2021-10-21 14:45:00|369.72|369.57|369.77|369.62|369.82|369.67|369.72|369.57|37
1634827800000|2021-10-21 14:50:00|369.72|369.57|369.57|369.42|369.77|369.62|369.57|369.42|56
1634828100000|2021-10-21 14:55:00|369.62|369.47|369.42|369.27|369.62|369.47|369.42|369.27|18
1634828400000|2021-10-21 15:00:00|369.47|369.32|369.42|369.27|369.57|369.42|369.42|369.27|33
1634828700000|2021-10-21 15:05:00|369.37|369.22|369.27|369.12|369.42|369.27|369.27|369.12|36
1634829000000|2021-10-21 15:10:00|369.22|369.07|369.32|369.17|369.32|369.17|369.22|369.07|32
1634829300000|2021-10-21 15:15:00|369.27|369.12|369.17|369.02|369.27|369.12|369.12|368.92|41
1634829600000|2021-10-21 15:20:00|369.12|368.97|369.22|369.07|369.22|369.07|369.12|368.92|27
1634829900000|2021-10-21 15:25:00|369.17|369.02|368.82|368.67|369.17|369.02|368.77|368.62|86
1634830200000|2021-10-21 15:30:00|368.77|368.62|368.67|368.52|368.87|368.72|368.62|368.47|54
1634830500000|2021-10-21 15:35:00|368.72|368.57|368.77|368.62|368.82|368.67|368.67|368.47|50
1634830800000|2021-10-21 15:40:00|368.82|368.57|368.82|368.67|368.87|368.72|368.72|368.57|15
1634831100000|2021-10-21 15:45:00|368.87|368.72|368.87|368.72|368.92|368.77|368.77|368.57|26
1634831400000|2021-10-21 15:50:00|368.92|368.77|368.92|368.77|368.92|368.77|368.82|368.67|9
1634831700000|2021-10-21 15:55:00|368.87|368.72|368.87|368.72|368.92|368.77|368.82|368.67|9
1634832000000|2021-10-21 16:00:00|368.92|368.77|369.07|368.92|369.07|368.92|368.92|368.72|17
1634832300000|2021-10-21 16:05:00|369.12|368.97|369.02|368.87|369.12|368.97|368.97|368.82|19
1634832600000|2021-10-21 16:10:00|369.07|368.92|369.27|369.12|369.27|369.12|369.07|368.87|17
1634832900000|2021-10-21 16:15:00|369.22|369.07|369.22|369.07|369.27|369.12|369.17|368.97|27
1634833200000|2021-10-21 16:20:00|369.27|369.02|369.32|369.17|369.37|369.22|369.27|369.02|11
1634833500000|2021-10-21 16:25:00|369.27|369.12|369.37|369.22|369.37|369.22|369.27|369.12|23
1634833800000|2021-10-21 16:30:00|369.32|369.17|369.32|369.17|369.32|369.17|369.27|369.12|17
1634834100000|2021-10-21 16:35:00|369.27|369.12|369.32|369.17|369.32|369.17|369.22|369.07|19
1634834400000|2021-10-21 16:40:00|369.27|369.12|369.27|369.12|369.32|369.17|369.27|369.07|9
1634834700000|2021-10-21 16:45:00|369.32|369.17|369.17|369.02|369.37|369.17|369.17|369.02|10
1634835000000|2021-10-21 16:50:00|369.12|368.97|369.27|369.12|369.27|369.12|369.12|368.92|387
1634835300000|2021-10-21 16:55:00|369.22|369.07|369.17|369.02|369.27|369.12|369.17|369.02|19
1634835600000|2021-10-21 17:00:00|369.22|369.07|369.22|369.07|369.22|369.07|369.12|368.97|17
1634835900000|2021-10-21 17:05:00|369.27|369.12|369.27|369.12|369.32|369.12|369.12|368.92|41
1634836200000|2021-10-21 17:10:00|369.22|369.07|369.22|369.07|369.22|369.07|369.17|369.02|6
1634836500000|2021-10-21 17:15:00|369.17|369.02|369.17|369.02|369.22|369.07|369.17|369.02|15
1634836800000|2021-10-21 17:20:00|369.22|369.07|369.22|369.07|369.32|369.17|369.22|369.07|20
1634837100000|2021-10-21 17:25:00|369.17|369.02|369.22|369.07|369.27|369.12|369.17|369.02|17
1634837400000|2021-10-21 17:30:00|369.27|369.12|369.27|369.12|369.32|369.17|369.22|369.07|8
1634837700000|2021-10-21 17:35:00|369.32|369.17|369.32|369.17|369.37|369.17|369.22|369.02|26
1634838000000|2021-10-21 17:40:00|369.27|369.12|369.12|368.97|369.27|369.12|369.12|368.97|6
1634838300000|2021-10-21 17:45:00|369.07|368.92|369.02|368.87|369.22|369.07|369.02|368.87|21
1634838600000|2021-10-21 17:50:00|368.97|368.82|368.87|368.72|368.97|368.87|368.87|368.67|3
1634838900000|2021-10-21 17:55:00|368.92|368.77|368.87|368.72|368.92|368.77|368.87|368.67|7
1634839200000|2021-10-21 18:00:00|368.82|368.67|368.92|368.77|368.97|368.77|368.82|368.67|8
1634839500000|2021-10-21 18:05:00|368.97|368.82|369.02|368.87|369.12|368.97|368.92|368.82|6
1634839800000|2021-10-21 18:10:00|368.97|368.82|369.02|368.87|369.07|368.87|368.97|368.82|6
1634840100000|2021-10-21 18:15:00|369.07|368.92|369.17|369.02|369.27|369.12|369.07|368.92|26
1634840400000|2021-10-21 18:20:00|369.22|368.97|369.27|369.12|369.27|369.12|369.17|368.97|18
1634840700000|2021-10-21 18:25:00|369.32|369.17|369.42|369.22|369.42|369.27|369.27|369.12|11
1634841000000|2021-10-21 18:30:00|369.37|369.27|369.37|369.22|369.42|369.27|369.37|369.22|4
1634841300000|2021-10-21 18:35:00|369.32|369.17|369.22|369.07|369.32|369.17|369.22|369.07|2
1634841600000|2021-10-21 18:40:00|369.32|369.17|369.27|369.12|369.37|369.17|369.22|369.07|22
1634841900000|2021-10-21 18:45:00|369.22|369.07|369.37|369.22|369.37|369.22|369.22|369.07|18
1634842200000|2021-10-21 18:50:00|369.42|369.27|369.52|369.37|369.57|369.42|369.42|369.27|20
1634842500000|2021-10-21 18:55:00|369.57|369.42|369.52|369.37|369.57|369.42|369.47|369.32|8
1634842800000|2021-10-21 19:00:00|369.57|369.42|369.57|369.42|369.62|369.47|369.52|369.37|13
1634843100000|2021-10-21 19:05:00|369.52|369.37|369.52|369.37|369.52|369.37|369.52|369.37|5
1634843400000|2021-10-21 19:10:00|369.47|369.32|369.47|369.32|369.47|369.32|369.47|369.32|6
1634843700000|2021-10-21 19:15:00|369.52|369.37|369.57|369.42|369.62|369.47|369.52|369.37|26
1634844000000|2021-10-21 19:20:00|369.62|369.47|369.67|369.47|369.67|369.52|369.57|369.42|4
1634844300000|2021-10-21 19:25:00|369.62|369.52|369.57|369.42|369.67|369.52|369.52|369.37|12
1634844600000|2021-10-21 19:30:00|369.62|369.47|369.52|369.37|369.67|369.52|369.47|369.32|11
1634844900000|2021-10-21 19:35:00|369.57|369.42|369.47|369.32|369.62|369.47|369.47|369.32|8
1634845200000|2021-10-21 19:40:00|369.42|369.27|369.47|369.32|369.52|369.37|369.42|369.27|22
1634845500000|2021-10-21 19:45:00|369.42|369.27|369.47|369.32|369.52|369.37|369.42|369.27|15
1634845800000|2021-10-21 19:50:00|369.52|369.37|369.52|369.37|369.52|369.37|369.42|369.27|32
1634846100000|2021-10-21 19:55:00|369.47|369.32|369.47|369.32|369.57|369.42|369.47|369.32|34
1634846400000|2021-10-21 20:00:00|369.52|369.37|369.37|369.22|369.52|369.37|369.37|369.22|26
1634846700000|2021-10-21 20:05:00|369.42|369.27|369.52|369.37|369.52|369.37|369.42|369.27|20
1634847000000|2021-10-21 20:10:00|369.47|369.32|369.52|369.37|369.52|369.37|369.47|369.32|10
1634847300000|2021-10-21 20:15:00|369.47|369.32|369.37|369.17|369.52|369.37|369.32|369.17|15
1634847600000|2021-10-21 20:20:00|369.32|369.22|369.27|369.12|369.37|369.22|369.22|369.07|7
1634847900000|2021-10-21 20:25:00|369.22|369.07|369.27|369.07|369.27|369.12|369.22|369.07|7
1634848200000|2021-10-21 20:30:00|369.22|369.12|369.27|369.12|369.32|369.12|369.17|369.02|15
1634848500000|2021-10-21 20:35:00|369.32|369.17|369.27|369.12|369.32|369.17|369.22|369.07|7
1634848800000|2021-10-21 20:40:00|369.32|369.17|369.32|369.17|369.42|369.22|369.27|369.12|29
1634849100000|2021-10-21 20:45:00|369.37|369.22|369.27|369.12|369.37|369.22|369.27|369.12|9
1634849400000|2021-10-21 20:50:00|369.32|369.17|369.37|369.17|369.37|369.17|369.27|369.12|1
1634849700000|2021-10-21 20:55:00|369.32|369.12|369.37|369.17|369.37|369.17|369.32|369.12|6
1634850000000|2021-10-21 21:00:00|369.42|369.12|369.42|369.12|369.42|369.12|369.42|369.12|0
1634850600000|2021-10-21 21:10:00|369.67|369.07|369.67|369.07|369.67|369.07|369.67|369.07|5
1634850900000|2021-10-21 21:15:00|369.77|369.17|369.67|369.07|369.77|369.17|369.67|369.07|1
1634851200000|2021-10-21 21:20:00|369.77|369.17|369.67|369.07|369.77|369.17|369.67|369.07|0
1634853300000|2021-10-21 21:55:00|369.57|368.97|369.67|369.07|369.67|369.07|369.57|368.97|0
1634853600000|2021-10-21 22:00:00|369.57|368.97|369.47|368.87|369.67|369.07|369.47|368.87|0
1634853900000|2021-10-21 22:05:00|369.37|368.77|369.47|368.87|369.47|368.87|369.37|368.77|0
1634854500000|2021-10-21 22:15:00|369.57|368.97|369.57|368.97|369.67|369.07|369.57|368.97|0
1634854800000|2021-10-21 22:20:00|369.67|369.07|369.57|368.97|369.67|369.07|369.57|368.97|0
1634855100000|2021-10-21 22:25:00|369.47|368.87|369.57|368.97|369.57|368.97|369.47|368.87|0
1634855700000|2021-10-21 22:35:00|369.67|369.07|369.57|368.97|369.67|369.07|369.57|368.97|0
1634856000000|2021-10-21 22:40:00|369.67|369.07|369.57|368.97|369.67|369.07|369.57|368.97|0
1634856300000|2021-10-21 22:45:00|369.67|369.07|369.57|368.97|369.67|369.07|369.57|368.97|0
1634856600000|2021-10-21 22:50:00|369.67|369.07|369.67|369.07|369.67|369.07|369.57|368.97|0
1634856900000|2021-10-21 22:55:00|369.57|368.97|369.57|368.97|369.67|369.07|369.57|368.97|0
1634857200000|2021-10-21 23:00:00|369.47|368.87|369.47|368.87|369.57|368.97|369.47|368.87|0
1634857500000|2021-10-21 23:05:00|369.57|368.97|369.57|368.97|369.67|369.07|369.57|368.97|0
1634857800000|2021-10-21 23:10:00|369.67|369.07|369.67|369.07|369.67|369.07|369.67|369.07|0
1634858100000|2021-10-21 23:15:00|369.57|368.97|369.67|369.07|369.67|369.07|369.57|368.97|0
1634858400000|2021-10-21 23:20:00|369.57|368.97|369.57|368.97|369.67|369.07|369.47|368.87|0
1634858700000|2021-10-21 23:25:00|369.47|368.87|369.57|368.97|369.57|368.97|369.47|368.87|0
1634859000000|2021-10-21 23:30:00|369.47|368.87|369.57|368.97|369.57|368.97|369.47|368.87|0
1634859300000|2021-10-21 23:35:00|369.47|368.87|369.57|368.97|369.57|368.97|369.47|368.87|0
1634859600000|2021-10-21 23:40:00|369.47|368.87|369.47|368.87|369.57|368.97|369.47|368.87|0
1634859900000|2021-10-21 23:45:00|369.57|368.97|369.57|368.97|369.57|368.97|369.57|368.97|0
1634860200000|2021-10-21 23:50:00|369.47|368.87|369.47|368.87|369.47|368.87|369.37|368.77|0
1634860800000|2021-10-22 00:00:00|369.57|368.97|369.57|368.97|369.67|369.07|369.47|368.87|0
1634861100000|2021-10-22 00:05:00|369.67|369.07|369.47|368.87|369.67|369.07|369.47|368.87|0
1634861400000|2021-10-22 00:10:00|369.37|368.77|369.47|368.87|369.47|368.87|369.37|368.77|0
1634861700000|2021-10-22 00:15:00|369.37|368.77|369.57|368.97|369.57|368.97|369.37|368.77|0
1634862000000|2021-10-22 00:20:00|369.67|369.07|369.67|369.07|369.67|369.07|369.57|368.97|0
1634862300000|2021-10-22 00:25:00|369.57|368.97|369.77|369.17|369.77|369.17|369.57|368.97|0
1634862600000|2021-10-22 00:30:00|369.97|369.52|370.22|370.07|370.57|370.37|369.52|369.22|574
1634862900000|2021-10-22 00:35:00|370.17|370.02|369.92|369.72|370.37|370.17|369.77|369.62|380
1634863200000|2021-10-22 00:40:00|369.87|369.67|370.17|369.97|370.17|369.97|369.57|369.42|223
1634863500000|2021-10-22 00:45:00|370.12|369.92|369.92|369.77|370.17|370.02|369.72|369.57|202
1634863800000|2021-10-22 00:50:00|369.97|369.82|369.87|369.72|370.02|369.87|369.42|369.27|222
1634864100000|2021-10-22 00:55:00|369.92|369.77|370.67|370.52|370.67|370.52|369.67|369.52|211
1634864400000|2021-10-22 01:00:00|370.72|370.57|370.52|370.37|371.17|371.02|370.07|369.87|614
1634864700000|2021-10-22 01:05:00|370.57|370.42|370.97|370.77|371.27|371.12|370.57|370.42|405
1634865000000|2021-10-22 01:10:00|370.92|370.72|371.17|371.02|371.37|371.22|370.82|370.62|354
1634865300000|2021-10-22 01:15:00|371.22|371.07|371.47|371.32|371.57|371.42|370.97|370.82|329
1634865600000|2021-10-22 01:20:00|371.42|371.27|371.32|371.12|371.62|371.47|371.27|371.12|334
1634865900000|2021-10-22 01:25:00|371.27|371.17|371.07|370.92|371.37|371.17|370.77|370.62|222
1634866200000|2021-10-22 01:30:00|371.12|370.87|370.72|370.52|371.17|371.02|370.72|370.52|257
1634866500000|2021-10-22 01:35:00|370.67|370.57|371.22|371.02|371.37|371.22|370.57|370.42|940
1634866800000|2021-10-22 01:40:00|371.17|371.07|371.23|371.08|371.38|371.23|370.87|370.67|271
1634867100000|2021-10-22 01:45:00|371.28|371.13|371.43|371.28|371.58|371.43|371.23|371.08|266
1634867400000|2021-10-22 01:50:00|371.48|371.33|371.58|371.43|371.63|371.48|371.38|371.23|209
1634867700000|2021-10-22 01:55:00|371.63|371.48|371.63|371.48|371.88|371.68|371.48|371.33|179
1634868000000|2021-10-22 02:00:00|371.58|371.43|371.33|371.18|371.78|371.63|371.33|371.18|182
1634868300000|2021-10-22 02:05:00|371.38|371.23|371.53|371.38|371.63|371.48|371.33|371.18|98
1634868600000|2021-10-22 02:10:00|371.58|371.43|371.18|371.03|371.63|371.48|371.18|371.03|91
1634868900000|2021-10-22 02:15:00|371.13|370.98|371.18|371.03|371.38|371.23|371.08|370.93|159
1634869200000|2021-10-22 02:20:00|371.13|370.98|370.93|370.78|371.38|371.23|370.93|370.78|160
1634869500000|2021-10-22 02:25:00|370.88|370.73|370.83|370.68|370.98|370.83|370.78|370.63|138
1634869800000|2021-10-22 02:30:00|370.88|370.63|370.63|370.48|370.88|370.68|370.53|370.38|176
1634870100000|2021-10-22 02:35:00|370.58|370.43|371.13|370.98|371.18|370.98|370.58|370.43|156
1634870400000|2021-10-22 02:40:00|371.18|370.93|370.88|370.73|371.18|371.03|370.88|370.73|95
1634870700000|2021-10-22 02:45:00|370.93|370.78|370.68|370.53|371.03|370.88|370.68|370.53|120
1634871000000|2021-10-22 02:50:00|370.73|370.58|370.78|370.63|370.83|370.68|370.63|370.48|135
1634871300000|2021-10-22 02:55:00|370.73|370.58|370.68|370.53|370.73|370.63|370.58|370.38|121
1634871600000|2021-10-22 03:00:00|370.73|370.58|370.58|370.43|370.83|370.63|370.58|370.43|167
1634871900000|2021-10-22 03:05:00|370.63|370.48|370.73|370.58|371.03|370.88|370.63|370.48|230
1634872200000|2021-10-22 03:10:00|370.68|370.53|370.63|370.48|370.83|370.63|370.58|370.43|139
1634872500000|2021-10-22 03:15:00|370.68|370.53|370.93|370.73|370.93|370.78|370.63|370.53|158
1634872800000|2021-10-22 03:20:00|370.88|370.68|370.73|370.58|370.88|370.73|370.73|370.58|86
1634873100000|2021-10-22 03:25:00|370.68|370.53|370.68|370.53|370.73|370.58|370.58|370.43|85
1634873400000|2021-10-22 03:30:00|370.73|370.58|370.58|370.43|370.83|370.63|370.58|370.43|105
1634873700000|2021-10-22 03:35:00|370.63|370.48|370.43|370.28|370.63|370.48|370.43|370.28|130
1634874000000|2021-10-22 03:40:00|370.48|370.33|370.43|370.28|370.53|370.38|370.43|370.28|79
1634874300000|2021-10-22 03:45:00|370.38|370.23|370.48|370.28|370.48|370.28|370.38|370.23|133
1634874600000|2021-10-22 03:50:00|370.43|370.33|370.43|370.28|370.43|370.33|370.23|370.08|118
1634874900000|2021-10-22 03:55:00|370.48|370.33|370.53|370.38|370.53|370.38|370.43|370.23|89
1634875200000|2021-10-22 04:00:00|370.48|370.28|370.63|370.48|370.68|370.53|370.43|370.28|143
1634875500000|2021-10-22 04:05:00|370.58|370.43|370.48|370.33|370.63|370.48|370.48|370.33|84
1634875800000|2021-10-22 04:10:00|370.53|370.38|370.58|370.43|370.58|370.43|370.48|370.33|57
1634876100000|2021-10-22 04:15:00|370.53|370.38|370.73|370.58|370.73|370.58|370.53|370.38|71
1634876400000|2021-10-22 04:20:00|370.78|370.63|370.88|370.73|370.88|370.73|370.78|370.63|112
1634876700000|2021-10-22 04:25:00|370.83|370.68|370.78|370.63|370.83|370.68|370.78|370.63|103
1634877000000|2021-10-22 04:30:00|370.73|370.58|370.68|370.53|370.78|370.63|370.63|370.48|72
1634877300000|2021-10-22 04:35:00|370.63|370.48|370.63|370.48|370.73|370.58|370.63|370.48|44
1634877600000|2021-10-22 04:40:00|370.58|370.43|370.58|370.43|370.63|370.48|370.53|370.38|87
1634877900000|2021-10-22 04:45:00|370.53|370.38|370.38|370.23|370.53|370.38|370.38|370.23|55
1634878200000|2021-10-22 04:50:00|370.33|370.18|370.33|370.18|370.38|370.23|370.33|370.18|67
1634878500000|2021-10-22 04:55:00|370.28|370.13|370.18|370.03|370.28|370.13|370.18|370.03|93
1634878800000|2021-10-22 05:00:00|370.23|370.08|370.33|370.18|370.48|370.33|370.23|370.08|269
1634879100000|2021-10-22 05:05:00|370.28|370.13|370.08|369.93|370.28|370.13|369.93|369.78|204
1634879400000|2021-10-22 05:10:00|370.03|369.88|370.03|369.88|370.13|369.98|369.93|369.78|64
1634879700000|2021-10-22 05:15:00|370.08|369.93|370.23|370.03|370.23|370.08|369.93|369.78|147
1634880000000|2021-10-22 05:20:00|370.18|369.98|370.28|370.13|370.38|370.23|370.13|369.98|103
1634880300000|2021-10-22 05:25:00|370.33|370.18|370.48|370.33|370.53|370.38|370.33|370.18|46
1634880600000|2021-10-22 05:30:00|370.53|370.38|370.58|370.43|370.68|370.48|370.48|370.33|69
1634880900000|2021-10-22 05:35:00|370.53|370.38|370.53|370.33|370.63|370.48|370.48|370.33|121
1634881200000|2021-10-22 05:40:00|370.48|370.38|370.28|370.13|370.58|370.38|370.18|370.03|126
1634881500000|2021-10-22 05:45:00|370.23|370.08|370.13|369.98|370.33|370.18|370.08|369.93|61
1634881800000|2021-10-22 05:50:00|370.08|369.93|370.33|370.18|370.38|370.23|370.08|369.93|37
1634882100000|2021-10-22 05:55:00|370.28|370.13|370.53|370.38|370.53|370.38|370.23|370.08|29
1634882400000|2021-10-22 06:00:00|370.58|370.43|370.53|370.38|370.58|370.43|370.23|370.08|106
1634882700000|2021-10-22 06:05:00|370.58|370.43|370.53|370.38|370.58|370.43|370.48|370.33|126
1634883000000|2021-10-22 06:10:00|370.48|370.33|370.58|370.43|370.58|370.43|370.43|370.28|83
1634883300000|2021-10-22 06:15:00|370.53|370.38|370.53|370.38|370.58|370.43|370.48|370.33|61
1634883600000|2021-10-22 06:20:00|370.48|370.33|370.68|370.53|370.68|370.53|370.48|370.33|44
1634883900000|2021-10-22 06:25:00|370.73|370.58|370.63|370.48|370.78|370.58|370.63|370.48|71
1634884200000|2021-10-22 06:30:00|370.68|370.53|370.68|370.53|370.68|370.53|370.58|370.43|33
1634884500000|2021-10-22 06:35:00|370.73|370.58|370.78|370.63|370.78|370.63|370.73|370.53|69
1634884800000|2021-10-22 06:40:00|370.73|370.58|370.88|370.68|370.88|370.73|370.68|370.53|141
1634885100000|2021-10-22 06:45:00|370.83|370.63|370.98|370.83|370.98|370.83|370.78|370.63|97
1634885400000|2021-10-22 06:50:00|370.93|370.78|370.93|370.78|370.93|370.78|370.88|370.73|35
1634885700000|2021-10-22 06:55:00|370.88|370.73|371.03|370.88|371.13|370.98|370.88|370.73|147
1634886000000|2021-10-22 07:00:00|370.98|370.83|370.73|370.58|371.03|370.88|370.68|370.48|237
1634886300000|2021-10-22 07:05:00|370.78|370.53|370.73|370.58|370.83|370.68|370.63|370.48|520
1634886600000|2021-10-22 07:10:00|370.68|370.53|370.88|370.73|370.88|370.73|370.63|370.48|108
1634886900000|2021-10-22 07:15:00|370.93|370.78|371.08|370.93|371.13|370.98|370.88|370.73|119
1634887200000|2021-10-22 07:20:00|371.03|370.88|371.43|371.23|371.43|371.28|370.98|370.83|198
1634887500000|2021-10-22 07:25:00|371.48|371.28|371.38|371.23|371.48|371.33|371.33|371.13|864
1634887800000|2021-10-22 07:30:00|371.43|371.28|371.23|371.08|371.58|371.43|371.18|371.03|277
1634888100000|2021-10-22 07:35:00|371.28|371.13|371.48|371.33|371.53|371.38|371.18|371.03|139
1634888400000|2021-10-22 07:40:00|371.53|371.38|371.48|371.33|371.58|371.38|371.33|371.18|274
1634888700000|2021-10-22 07:45:00|371.53|371.38|371.33|371.18|371.58|371.43|371.33|371.18|181
1634889000000|2021-10-22 07:50:00|371.38|371.23|371.43|371.28|371.43|371.28|371.28|371.13|222
1634889300000|2021-10-22 07:55:00|371.38|371.23|371.33|371.18|371.43|371.23|371.23|371.08|101
1634889600000|2021-10-22 08:00:00|371.28|371.13|371.23|371.08|371.43|371.28|371.13|370.98|212
1634889900000|2021-10-22 08:05:00|371.28|371.13|371.43|371.28|371.53|371.33|371.28|371.08|140
1634890200000|2021-10-22 08:10:00|371.48|371.33|371.68|371.48|371.73|371.58|371.38|371.23|204
1634890500000|2021-10-22 08:15:00|371.63|371.53|371.73|371.58|371.73|371.58|371.58|371.43|315
1634890800000|2021-10-22 08:20:00|371.68|371.53|371.73|371.58|371.73|371.58|371.63|371.48|100
1634891100000|2021-10-22 08:25:00|371.78|371.63|371.68|371.53|371.83|371.68|371.63|371.48|206
1634891400000|2021-10-22 08:30:00|371.73|371.48|371.68|371.53|371.73|371.53|371.58|371.43|81
1634891700000|2021-10-22 08:35:00|371.63|371.48|371.83|371.68|371.88|371.73|371.63|371.48|250
1634892000000|2021-10-22 08:40:00|371.88|371.73|371.83|371.68|371.88|371.73|371.78|371.63|133
1634892300000|2021-10-22 08:45:00|371.88|371.63|371.78|371.63|371.88|371.68|371.73|371.58|165
1634892600000|2021-10-22 08:50:00|371.73|371.58|371.78|371.63|371.83|371.68|371.73|371.58|200
1634892900000|2021-10-22 08:55:00|371.73|371.58|371.68|371.53|371.83|371.68|371.68|371.53|402
1634893200000|2021-10-22 09:00:00|371.73|371.58|371.38|371.18|371.73|371.58|371.38|371.18|424
1634893500000|2021-10-22 09:05:00|371.43|371.23|371.53|371.38|371.58|371.38|371.38|371.23|259
1634893800000|2021-10-22 09:10:00|371.58|371.43|371.73|371.48|371.78|371.63|371.48|371.28|71
1634894100000|2021-10-22 09:15:00|371.68|371.53|371.48|371.28|371.78|371.58|371.48|371.23|49
1634894400000|2021-10-22 09:20:00|371.78|371.18|371.68|371.08|371.78|371.18|371.68|371.08|0
1634894700000|2021-10-22 09:25:00|371.78|371.18|371.68|371.08|371.78|371.18|371.68|371.08|10
1634895300000|2021-10-22 09:35:00|371.78|371.18|371.68|371.08|371.78|371.18|371.68|371.08|0
1634895600000|2021-10-22 09:40:00|371.78|371.18|371.78|371.18|371.78|371.18|371.68|371.08|0
1634896200000|2021-10-22 09:50:00|371.63|371.43|371.68|371.48|371.73|371.53|371.58|371.38|6
1634896500000|2021-10-22 09:55:00|371.63|371.43|371.73|371.53|371.73|371.53|371.63|371.43|3
1634896800000|2021-10-22 10:00:00|371.68|371.58|371.58|371.43|371.68|371.58|371.58|371.38|1
1634897100000|2021-10-22 10:05:00|371.63|371.48|371.53|371.33|371.63|371.48|371.43|371.28|6
1634897400000|2021-10-22 10:10:00|371.48|371.38|371.63|371.43|371.63|371.48|371.48|371.33|4
1634897700000|2021-10-22 10:15:00|371.58|371.38|371.58|371.43|371.68|371.48|371.58|371.38|1
1634898000000|2021-10-22 10:20:00|371.63|371.38|371.63|371.48|371.68|371.48|371.63|371.38|8
1634898300000|2021-10-22 10:25:00|371.68|371.43|371.53|371.33|371.68|371.48|371.48|371.33|0
1634898600000|2021-10-22 10:30:00|371.58|371.38|371.68|371.48|371.68|371.48|371.53|371.38|4
1634898900000|2021-10-22 10:35:00|371.63|371.53|371.68|371.53|371.68|371.53|371.63|371.48|0
1634899200000|2021-10-22 10:40:00|371.63|371.48|371.63|371.48|371.68|371.53|371.58|371.43|5
1634899500000|2021-10-22 10:45:00|371.68|371.43|371.68|371.53|371.73|371.58|371.63|371.43|11
1634899800000|2021-10-22 10:50:00|371.73|371.58|371.73|371.58|371.78|371.63|371.68|371.48|12
1634900100000|2021-10-22 10:55:00|371.68|371.53|371.63|371.48|371.73|371.58|371.63|371.48|6
1634900400000|2021-10-22 11:00:00|371.68|371.53|371.73|371.58|371.78|371.63|371.68|371.53|49
1634900700000|2021-10-22 11:05:00|371.78|371.53|371.73|371.58|371.78|371.63|371.68|371.53|9
1634901000000|2021-10-22 11:10:00|371.78|371.63|371.78|371.63|371.83|371.68|371.73|371.58|13
1634901300000|2021-10-22 11:15:00|371.83|371.58|371.73|371.58|371.83|371.63|371.73|371.53|19
1634901600000|2021-10-22 11:20:00|371.78|371.63|371.68|371.53|371.83|371.68|371.68|371.48|20
1634901900000|2021-10-22 11:25:00|371.63|371.48|371.53|371.38|371.68|371.53|371.53|371.38|42
1634902200000|2021-10-22 11:30:00|371.58|371.43|371.58|371.43|371.58|371.43|371.48|371.33|37
1634902500000|2021-10-22 11:35:00|371.53|371.38|371.58|371.43|371.63|371.48|371.53|371.38|20
1634902800000|2021-10-22 11:40:00|371.53|371.38|371.48|371.33|371.58|371.43|371.48|371.33|17
1634903100000|2021-10-22 11:45:00|371.43|371.28|371.48|371.33|371.53|371.38|371.43|371.28|25
1634903400000|2021-10-22 11:50:00|371.43|371.28|371.43|371.28|371.48|371.33|371.43|371.28|30
1634903700000|2021-10-22 11:55:00|||||||||2
1634904000000|2021-10-22 12:00:00|371.48|371.33|371.43|371.28|371.58|371.43|371.43|371.28|27
1634904300000|2021-10-22 12:05:00|371.48|371.33|371.48|371.33|371.58|371.38|371.43|371.28|31
1634904600000|2021-10-22 12:10:00|371.53|371.28|371.53|371.38|371.53|371.38|371.43|371.23|19
1634904900000|2021-10-22 12:15:00|371.58|371.33|371.63|371.48|371.63|371.48|371.43|371.23|36
1634905200000|2021-10-22 12:20:00|371.68|371.43|371.68|371.53|371.78|371.63|371.63|371.43|65
1634905500000|2021-10-22 12:25:00|371.73|371.48|371.73|371.53|371.73|371.58|371.63|371.48|5
1634905800000|2021-10-22 12:30:00|371.68|371.58|371.68|371.53|371.73|371.58|371.63|371.48|6
1634906100000|2021-10-22 12:35:00|371.63|371.48|371.48|371.28|371.63|371.48|371.43|371.28|3
1634906400000|2021-10-22 12:40:00|371.43|371.33|371.43|371.28|371.53|371.38|371.38|371.18|6
1634906700000|2021-10-22 12:45:00|371.38|371.23|371.38|371.18|371.48|371.33|371.33|371.18|12
1634907000000|2021-10-22 12:50:00|371.33|371.13|371.48|371.33|371.53|371.33|371.33|371.13|15
1634907300000|2021-10-22 12:55:00|371.53|371.38|371.53|371.33|371.63|371.48|371.48|371.28|6
1634907600000|2021-10-22 13:00:00|371.48|371.28|371.43|371.23|371.53|371.33|371.23|371.08|23
1634907900000|2021-10-22 13:05:00|371.48|371.28|371.33|371.13|371.53|371.33|371.28|371.08|12
1634908200000|2021-10-22 13:10:00|371.38|371.18|371.23|371.08|371.38|371.18|371.23|371.08|8
1634908500000|2021-10-22 13:15:00|371.18|371.03|371.13|370.98|371.23|371.08|371.08|370.93|13
1634908800000|2021-10-22 13:20:00|371.18|370.93|371.23|371.03|371.23|371.03|371.13|370.93|5
1634909100000|2021-10-22 13:25:00|371.18|371.08|371.23|371.08|371.28|371.08|371.13|370.98|1
1634909400000|2021-10-22 13:30:00|371.28|371.03|371.48|371.28|371.48|371.28|371.18|371.03|115
1634909700000|2021-10-22 13:35:00|371.43|371.33|371.78|371.63|371.78|371.63|371.43|371.33|60
1634910000000|2021-10-22 13:40:00|371.73|371.58|371.73|371.53|371.78|371.63|371.58|371.43|45
1634910300000|2021-10-22 13:45:00|371.78|371.58|371.38|371.23|371.78|371.58|371.23|371.08|141
1634910600000|2021-10-22 13:50:00|371.43|371.28|371.73|371.58|371.73|371.58|371.38|371.23|38
1634910900000|2021-10-22 13:55:00|371.68|371.53|371.98|371.78|372.18|371.98|371.68|371.53|193
1634911200000|2021-10-22 14:00:00|371.93|371.83|371.98|371.78|372.08|371.93|371.88|371.73|48
1634911500000|2021-10-22 14:05:00|371.93|371.83|371.98|371.83|371.98|371.83|371.78|371.63|32
1634911800000|2021-10-22 14:10:00|371.93|371.78|372.08|371.93|372.13|371.98|371.93|371.78|31
1634912100000|2021-10-22 14:15:00|372.03|371.88|372.23|372.08|372.23|372.08|372.03|371.88|20
1634912400000|2021-10-22 14:20:00|372.18|372.03|372.23|372.08|372.28|372.08|372.08|371.93|18
1634912700000|2021-10-22 14:25:00|372.28|372.03|372.43|372.28|372.43|372.28|372.23|372.03|59
1634913000000|2021-10-22 14:30:00|372.38|372.23|371.98|371.78|372.38|372.23|371.93|371.78|15
1634913300000|2021-10-22 14:35:00|371.93|371.83|371.93|371.78|371.98|371.83|371.78|371.63|12
1634913600000|2021-10-22 14:40:00|371.98|371.73|371.68|371.48|371.98|371.78|371.63|371.48|22
1634913900000|2021-10-22 14:45:00|371.63|371.53|371.53|371.38|371.68|371.53|371.53|371.38|10
1634914200000|2021-10-22 14:50:00|371.58|371.43|371.43|371.28|371.58|371.43|371.38|371.23|15
1634914500000|2021-10-22 14:55:00|371.48|371.33|371.48|371.33|371.53|371.33|371.43|371.23|77
1634914800000|2021-10-22 15:00:00|371.43|371.28|371.43|371.28|371.63|371.48|371.33|371.13|38
1634915100000|2021-10-22 15:05:00|371.48|371.33|371.53|371.33|371.63|371.43|371.43|371.28|5
1634915400000|2021-10-22 15:10:00|371.48|371.28|371.23|371.08|371.58|371.43|371.23|371.03|112
1634915700000|2021-10-22 15:15:00|371.28|371.13|370.88|370.73|371.28|371.13|370.83|370.68|60
1634916000000|2021-10-22 15:20:00|370.83|370.68|370.53|370.33|370.88|370.73|370.43|370.28|79
1634916300000|2021-10-22 15:25:00|370.48|370.28|370.08|369.93|370.53|370.28|370.08|369.93|281
1634916600000|2021-10-22 15:30:00|370.03|369.88|370.18|369.98|370.28|370.13|369.93|369.78|107
1634916900000|2021-10-22 15:35:00|370.13|369.93|369.88|369.73|370.23|370.08|369.83|369.68|82
1634917200000|2021-10-22 15:40:00|369.93|369.68|369.78|369.63|369.93|369.73|369.68|369.53|41
1634917500000|2021-10-22 15:45:00|369.73|369.58|369.73|369.48|369.83|369.63|369.63|369.43|15
1634917800000|2021-10-22 15:50:00|369.78|369.53|369.88|369.63|369.88|369.68|369.73|369.48|6
1634918100000|2021-10-22 15:55:00|369.83|369.68|369.98|369.78|370.03|369.88|369.83|369.63|18
1634918400000|2021-10-22 16:00:00|369.93|369.73|370.08|369.88|370.08|369.93|369.83|369.58|29
1634918700000|2021-10-22 16:05:00|370.03|369.83|370.18|369.98|370.18|370.03|369.98|369.78|15
1634919000000|2021-10-22 16:10:00|370.13|370.03|370.23|370.03|370.28|370.13|370.03|369.83|6
1634919300000|2021-10-22 16:15:00|370.18|369.98|370.23|370.03|370.23|370.08|370.08|369.93|6
1634919600000|2021-10-22 16:20:00|370.18|369.98|370.08|369.88|370.23|370.03|370.08|369.88|1
1634919900000|2021-10-22 16:25:00|370.13|369.93|370.23|370.03|370.23|370.08|370.08|369.88|17
1634920200000|2021-10-22 16:30:00|370.18|369.98|370.23|370.03|370.23|370.08|370.13|369.93|14
1634920500000|2021-10-22 16:35:00|370.18|370.08|370.33|370.13|370.33|370.13|370.18|370.03|32
1634920800000|2021-10-22 16:40:00|370.38|370.08|370.68|370.48|370.68|370.53|370.38|370.08|26
1634921100000|2021-10-22 16:45:00|370.63|370.53|370.73|370.53|370.78|370.63|370.63|370.43|21
1634921400000|2021-10-22 16:50:00|370.78|370.58|370.63|370.43|370.78|370.58|370.53|370.38|19
1634921700000|2021-10-22 16:55:00|370.58|370.38|370.53|370.33|370.63|370.43|370.48|370.28|12
1634922000000|2021-10-22 17:00:00|370.48|370.28|370.33|370.13|370.53|370.33|370.33|370.13|10
1634922300000|2021-10-22 17:05:00|370.38|370.18|370.33|370.13|370.43|370.23|370.23|370.03|9
1634922600000|2021-10-22 17:10:00|370.38|370.18|370.28|370.03|370.38|370.18|370.23|370.03|9
1634922900000|2021-10-22 17:15:00|370.23|370.08|370.28|370.08|370.28|370.13|370.23|370.03|3
1634923200000|2021-10-22 17:20:00|370.23|370.13|370.23|370.03|370.33|370.18|370.23|370.03|5
1634923500000|2021-10-22 17:25:00|370.18|370.08|370.18|369.98|370.23|370.08|370.18|369.98|0
1634923800000|2021-10-22 17:30:00|370.13|369.93|370.23|370.03|370.23|370.03|370.08|369.83|6
1634924100000|2021-10-22 17:35:00|370.18|369.98|370.38|370.18|370.43|370.23|370.18|369.98|8
1634924400000|2021-10-22 17:40:00|370.33|370.13|370.23|370.03|370.38|370.23|370.13|369.98|9
1634924700000|2021-10-22 17:45:00|370.28|370.08|370.18|370.03|370.33|370.13|370.18|369.98|4
1634925000000|2021-10-22 17:50:00|370.23|370.08|370.23|370.08|370.33|370.18|370.18|370.03|6
1634925300000|2021-10-22 17:55:00|370.28|370.13|370.08|369.88|370.28|370.13|370.03|369.88|2
1634925600000|2021-10-22 18:00:00|370.03|369.93|370.08|369.93|370.18|369.98|370.03|369.83|10
1634925900000|2021-10-22 18:05:00|370.13|369.98|370.13|369.93|370.23|370.03|370.03|369.88|2
1634926200000|2021-10-22 18:10:00|370.08|369.88|370.23|369.98|370.23|370.03|370.08|369.88|7
1634926500000|2021-10-22 18:15:00|370.18|370.03|370.28|370.13|370.33|370.13|370.18|369.98|0
1634926800000|2021-10-22 18:20:00|370.33|370.18|370.33|370.13|370.38|370.18|370.28|370.13|2
1634927100000|2021-10-22 18:25:00|370.28|370.18|370.33|370.18|370.33|370.18|370.28|370.13|1
1634927400000|2021-10-22 18:30:00|370.38|370.23|370.58|370.43|370.63|370.43|370.38|370.23|17
1634927700000|2021-10-22 18:35:00|370.63|370.38|370.53|370.38|370.68|370.53|370.53|370.38|13
1634928000000|2021-10-22 18:40:00|370.58|370.43|370.58|370.38|370.63|370.43|370.48|370.33|1
1634928300000|2021-10-22 18:45:00|370.53|370.43|370.58|370.43|370.58|370.43|370.48|370.33|9
1634928600000|2021-10-22 18:50:00|370.53|370.38|370.48|370.33|370.58|370.43|370.38|370.23|39
1634928900000|2021-10-22 18:55:00|370.53|370.38|370.33|370.18|370.53|370.38|370.33|370.13|4
1634929200000|2021-10-22 19:00:00|370.28|370.13|370.08|369.93|370.28|370.13|370.08|369.93|13
1634929500000|2021-10-22 19:05:00|370.13|369.98|370.08|369.93|370.33|370.13|370.08|369.88|23
1634929800000|2021-10-22 19:10:00|370.13|369.98|370.13|369.98|370.18|370.03|370.03|369.88|20
1634930100000|2021-10-22 19:15:00|370.18|370.03|370.08|369.93|370.28|370.13|370.08|369.93|11
1634930400000|2021-10-22 19:20:00|370.13|369.98|370.18|369.98|370.28|370.13|370.08|369.93|15
1634930700000|2021-10-22 19:25:00|370.13|370.03|370.18|370.03|370.18|370.03|370.13|369.98|8
1634931000000|2021-10-22 19:30:00|370.23|370.08|370.48|370.28|370.48|370.33|370.23|370.08|20
1634931300000|2021-10-22 19:35:00|370.43|370.33|370.38|370.23|370.48|370.33|370.28|370.13|2
1634931600000|2021-10-22 19:40:00|370.33|370.18|370.23|370.03|370.38|370.23|370.18|370.03|16
1634931900000|2021-10-22 19:45:00|370.18|369.98|370.33|370.13|370.33|370.13|370.13|369.93|9
1634932200000|2021-10-22 19:50:00|370.28|370.18|370.33|370.18|370.38|370.18|370.23|370.03|15
1634932500000|2021-10-22 19:55:00|370.38|370.23|370.38|370.23|370.58|370.38|370.28|370.13|65
1634932800000|2021-10-22 20:00:00|370.33|370.18|370.43|370.28|370.43|370.28|370.28|370.13|15
1634933100000|2021-10-22 20:05:00|370.38|370.23|370.43|370.28|370.43|370.28|370.38|370.23|0
1634933400000|2021-10-22 20:10:00|370.48|370.33|370.43|370.28|370.48|370.33|370.43|370.23|9
1634933700000|2021-10-22 20:15:00|370.38|370.23|370.43|370.23|370.43|370.28|370.38|370.18|2
1634934000000|2021-10-22 20:20:00|370.38|370.18|370.33|370.13|370.43|370.23|370.33|370.13|4
1634934300000|2021-10-22 20:25:00|370.28|370.08|370.28|370.08|370.33|370.13|370.23|370.08|0
1634934600000|2021-10-22 20:30:00|370.23|370.03|370.23|370.03|370.28|370.08|370.23|370.03|0
1634934900000|2021-10-22 20:35:00|370.28|370.08|370.28|370.03|370.28|370.08|370.23|370.03|0
1634935200000|2021-10-22 20:40:00|370.23|370.08|370.33|370.08|370.33|370.08|370.23|370.03|0
1634935500000|2021-10-22 20:45:00|370.28|369.98|370.23|369.93|370.33|369.98|370.13|369.93|23
1634935800000|2021-10-22 20:50:00|370.33|369.98|370.28|369.98|370.53|370.03|370.23|369.93|3
1634936100000|2021-10-22 20:55:00|370.23|370.03|370.28|369.68|370.63|370.03|370.08|369.68|44
1635112800000|2021-10-24 22:00:00|370.08|369.48|370.18|369.58|370.18|369.58|369.98|369.38|0
1635113100000|2021-10-24 22:05:00|370.28|369.68|370.18|369.58|370.28|369.68|370.18|369.58|0
1635113400000|2021-10-24 22:10:00|370.28|369.68|370.28|369.68|370.28|369.68|370.18|369.58|0
1635113700000|2021-10-24 22:15:00|370.38|369.78|370.48|369.88|370.48|369.88|370.38|369.78|0
1635114000000|2021-10-24 22:20:00|370.38|369.78|370.38|369.78|370.48|369.88|370.38|369.78|0
1635114300000|2021-10-24 22:25:00|370.48|369.88|370.48|369.88|370.48|369.88|370.38|369.78|0
1635114600000|2021-10-24 22:30:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635114900000|2021-10-24 22:35:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635115200000|2021-10-24 22:40:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635115800000|2021-10-24 22:50:00|370.18|369.58|370.28|369.68|370.28|369.68|370.18|369.58|0
1635116100000|2021-10-24 22:55:00|370.18|369.58|370.28|369.68|370.28|369.68|370.18|369.58|0
1635116400000|2021-10-24 23:00:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635116700000|2021-10-24 23:05:00|370.38|369.78|370.38|369.78|370.38|369.78|370.28|369.68|0
1635117000000|2021-10-24 23:10:00|370.28|369.68|370.28|369.68|370.38|369.78|370.28|369.68|0
1635117300000|2021-10-24 23:15:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635117600000|2021-10-24 23:20:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635117900000|2021-10-24 23:25:00|370.38|369.78|370.28|369.68|370.38|369.78|370.28|369.68|0
1635118200000|2021-10-24 23:30:00|370.38|369.78|370.18|369.58|370.38|369.78|370.18|369.58|0
1635118500000|2021-10-24 23:35:00|370.08|369.48|369.98|369.38|370.08|369.48|369.98|369.38|0
1635118800000|2021-10-24 23:40:00|370.08|369.48|369.98|369.38|370.08|369.48|369.88|369.28|0
1635119100000|2021-10-24 23:45:00|369.88|369.28|369.98|369.38|370.08|369.48|369.88|369.28|0
1635119400000|2021-10-24 23:50:00|370.08|369.48|370.08|369.48|370.08|369.48|369.98|369.38|0
1635120000000|2021-10-25 00:00:00|370.38|369.78|370.38|369.78|370.38|369.78|370.28|369.68|0
1635120300000|2021-10-25 00:05:00|370.48|369.88|370.48|369.88|370.48|369.88|370.38|369.78|0
1635120600000|2021-10-25 00:10:00|370.38|369.78|370.48|369.88|370.48|369.88|370.38|369.78|0
1635120900000|2021-10-25 00:15:00|370.18|369.58|370.28|369.68|370.38|369.78|370.18|369.58|0
1635121200000|2021-10-25 00:20:00|370.38|369.78|370.28|369.68|370.38|369.78|370.18|369.58|0
1635121500000|2021-10-25 00:25:00|370.18|369.58|370.28|369.68|370.28|369.68|370.18|369.58|0
1635121800000|2021-10-25 00:30:00|370.53|369.63|369.43|369.23|370.53|369.98|369.43|369.23|1113
1635122100000|2021-10-25 00:35:00|369.38|369.28|370.28|370.08|370.33|370.18|369.38|369.18|412
1635122400000|2021-10-25 00:40:00|370.33|370.13|370.08|369.88|370.33|370.18|369.93|369.73|434
1635122700000|2021-10-25 00:45:00|370.03|369.93|370.08|369.88|370.13|369.98|369.68|369.53|332
1635123000000|2021-10-25 00:50:00|370.03|369.93|369.23|369.03|370.13|369.98|369.23|369.03|1852
1635123300000|2021-10-25 00:55:00|369.18|369.08|369.23|369.08|369.48|369.28|369.08|368.93|315
1635123600000|2021-10-25 01:00:00|369.38|369.23|369.88|369.68|370.13|369.93|369.38|369.23|1242
1635123900000|2021-10-25 01:05:00|369.93|369.73|370.43|370.23|370.43|370.23|369.83|369.68|534
1635124200000|2021-10-25 01:10:00|370.33|370.28|370.43|370.23|370.63|370.48|370.13|369.93|279
1635124500000|2021-10-25 01:15:00|370.48|370.28|370.58|370.43|370.58|370.43|370.08|369.93|362
1635124800000|2021-10-25 01:20:00|370.63|370.48|370.83|370.68|370.93|370.73|370.63|370.48|273
1635125100000|2021-10-25 01:25:00|370.78|370.63|371.13|370.93|371.18|371.03|370.78|370.58|789
1635125400000|2021-10-25 01:30:00|371.08|370.88|371.28|371.08|371.43|371.28|370.78|370.63|491
1635125700000|2021-10-25 01:35:00|371.23|371.03|370.89|370.74|371.29|371.14|370.84|370.69|144
1635126000000|2021-10-25 01:40:00|370.84|370.69|370.64|370.49|370.84|370.69|370.44|370.29|1427
1635126300000|2021-10-25 01:45:00|370.69|370.54|370.59|370.44|370.89|370.74|370.54|370.39|235
1635126600000|2021-10-25 01:50:00|370.64|370.49|370.39|370.19|370.64|370.49|370.04|369.89|313
1635126900000|2021-10-25 01:55:00|370.34|370.24|370.64|370.49|370.64|370.49|370.29|370.14|95
1635127200000|2021-10-25 02:00:00|370.59|370.44|370.74|370.59|370.84|370.69|370.54|370.39|362
1635127500000|2021-10-25 02:05:00|370.79|370.64|370.54|370.39|370.79|370.64|370.44|370.24|1057
1635127800000|2021-10-25 02:10:00|370.49|370.34|370.54|370.39|370.64|370.49|370.44|370.29|99
1635128100000|2021-10-25 02:15:00|370.49|370.34|370.74|370.54|370.74|370.59|370.49|370.34|441
1635128400000|2021-10-25 02:20:00|370.69|370.59|370.79|370.64|370.79|370.64|370.59|370.44|123
1635128700000|2021-10-25 02:25:00|370.74|370.59|370.69|370.54|370.79|370.64|370.59|370.44|86
1635129000000|2021-10-25 02:30:00|370.74|370.59|370.79|370.64|370.84|370.69|370.69|370.54|183
1635129300000|2021-10-25 02:35:00|370.74|370.59|370.74|370.59|370.79|370.64|370.64|370.49|121
1635129600000|2021-10-25 02:40:00|370.69|370.54|370.64|370.49|370.84|370.69|370.64|370.49|107
1635129900000|2021-10-25 02:45:00|370.69|370.44|370.74|370.59|370.74|370.59|370.54|370.39|392
1635130200000|2021-10-25 02:50:00|370.69|370.54|370.69|370.54|370.79|370.64|370.59|370.44|106
1635130500000|2021-10-25 02:55:00|370.74|370.59|370.99|370.84|371.04|370.89|370.69|370.54|150
1635130800000|2021-10-25 03:00:00|371.04|370.89|371.09|370.89|371.14|370.99|370.99|370.84|149
1635131100000|2021-10-25 03:05:00|371.04|370.94|371.34|371.19|371.34|371.19|371.04|370.94|107
1635131400000|2021-10-25 03:10:00|371.39|371.24|371.49|371.29|371.59|371.39|371.34|371.19|251
1635131700000|2021-10-25 03:15:00|371.44|371.34|371.29|371.14|371.49|371.34|371.24|371.09|119
1635132000000|2021-10-25 03:20:00|371.34|371.19|371.09|370.89|371.34|371.19|370.94|370.79|146
1635132300000|2021-10-25 03:25:00|371.04|370.94|370.94|370.79|371.14|370.99|370.94|370.79|331
1635132600000|2021-10-25 03:30:00|370.99|370.84|371.09|370.94|371.09|370.94|370.94|370.79|109
1635132900000|2021-10-25 03:35:00|371.04|370.89|371.04|370.89|371.14|370.99|370.99|370.84|79
1635133200000|2021-10-25 03:40:00|370.99|370.84|370.99|370.84|371.09|370.94|370.94|370.79|142
1635133500000|2021-10-25 03:45:00|370.94|370.79|370.84|370.69|370.99|370.84|370.79|370.64|92
1635133800000|2021-10-25 03:50:00|370.79|370.64|370.69|370.54|370.89|370.69|370.69|370.54|93
1635134100000|2021-10-25 03:55:00|370.64|370.49|370.84|370.69|370.89|370.69|370.64|370.49|90
1635134400000|2021-10-25 04:00:00|370.89|370.74|370.99|370.84|371.19|371.04|370.89|370.74|137
1635134700000|2021-10-25 04:05:00|371.04|370.89|370.89|370.74|371.04|370.89|370.89|370.74|77
1635135000000|2021-10-25 04:10:00|370.84|370.69|370.74|370.59|370.94|370.74|370.74|370.59|131
1635135300000|2021-10-25 04:15:00|370.69|370.54|370.74|370.59|370.74|370.59|370.64|370.49|122
1635135600000|2021-10-25 04:20:00|370.69|370.54|370.74|370.59|370.74|370.59|370.64|370.49|68
1635135900000|2021-10-25 04:25:00|370.79|370.64|370.94|370.79|370.94|370.79|370.74|370.59|127
1635136200000|2021-10-25 04:30:00|370.89|370.74|370.74|370.59|370.94|370.74|370.74|370.59|93
1635136500000|2021-10-25 04:35:00|370.69|370.54|370.74|370.59|370.79|370.64|370.64|370.49|353
1635136800000|2021-10-25 04:40:00|370.79|370.64|370.74|370.59|370.84|370.64|370.69|370.54|79
1635137100000|2021-10-25 04:45:00|370.79|370.64|370.69|370.54|370.79|370.64|370.69|370.54|55
1635137400000|2021-10-25 04:50:00|370.74||370.69||370.74||370.69||50
1635137700000|2021-10-25 04:55:00|370.64|370.49|370.69|370.54|370.69|370.54|370.59|370.44|152
1635138000000|2021-10-25 05:00:00|370.74|370.59|370.54|370.39|370.84|370.69|370.49|370.34|186
1635138300000|2021-10-25 05:05:00|370.59|370.44|370.24|370.04|370.59|370.44|370.24|370.04|135
1635138600000|2021-10-25 05:10:00|370.19|370.09|370.39|370.24|370.44|370.24|370.14|369.94|107
1635138900000|2021-10-25 05:15:00|370.34|370.19|370.54|370.39|370.54|370.39|370.34|370.19|96
1635139200000|2021-10-25 05:20:00|370.59|370.44|370.79|370.64|370.84|370.64|370.54|370.39|118
1635139500000|2021-10-25 05:25:00|370.84|370.59|370.79|370.64|370.84|370.64|370.64|370.49|127
1635139800000|2021-10-25 05:30:00|370.69|370.59|370.84|370.69|370.84|370.69|370.69|370.54|90
1635140100000|2021-10-25 05:35:00|370.89|370.74|370.79|370.64|370.89|370.74|370.79|370.64|95
1635140400000|2021-10-25 05:40:00|370.84|370.69|370.94|370.79|370.94|370.79|370.84|370.64|75
1635140700000|2021-10-25 05:45:00|370.89|370.74|370.94|370.79|371.04|370.84|370.84|370.69|114
1635141000000|2021-10-25 05:50:00|370.99|370.84|371.09|370.94|371.14|370.94|370.94|370.84|80
1635141300000|2021-10-25 05:55:00|371.14|370.99|370.79|370.64|371.14|370.99|370.59|370.44|271
1635141600000|2021-10-25 06:00:00|370.84|370.69|370.79|370.64|370.94|370.79|370.79|370.64|106
1635141900000|2021-10-25 06:05:00|370.84|370.69|370.69|370.54|370.89|370.74|370.69|370.54|76
1635142200000|2021-10-25 06:10:00|370.74|370.59|370.84|370.69|370.89|370.74|370.69|370.54|93
1635142500000|2021-10-25 06:15:00|370.89|370.74|370.84|370.69|370.94|370.79|370.84|370.69|144
1635142800000|2021-10-25 06:20:00|370.89|370.74|370.74|370.59|370.89|370.74|370.69|370.54|92
1635143100000|2021-10-25 06:25:00|370.79|370.64|370.79|370.64|370.79|370.64|370.79|370.64|55
1635143400000|2021-10-25 06:30:00|370.84|370.69|370.84|370.69|370.94|370.79|370.79|370.64|132
1635143700000|2021-10-25 06:35:00|370.79|370.64|370.89|370.74|370.94|370.79|370.79|370.64|109
1635144000000|2021-10-25 06:40:00|370.94|370.79|370.79|370.64|370.94|370.79|370.79|370.64|95
1635144300000|2021-10-25 06:45:00|370.74|370.59|370.74|370.59|370.79|370.59|370.69|370.54|89
1635144600000|2021-10-25 06:50:00|370.69|370.54|370.79|370.64|370.84|370.64|370.69|370.54|97
1635144900000|2021-10-25 06:55:00|370.74|370.59|370.84|370.69|370.89|370.74|370.74|370.59|177
1635145200000|2021-10-25 07:00:00|370.79|370.64|370.59|370.44|370.84|370.64|370.54|370.39|701
1635145500000|2021-10-25 07:05:00|370.64|370.49|370.59|370.44|370.69|370.54|370.54|370.39|249
1635145800000|2021-10-25 07:10:00|370.54|370.39|370.54|370.39|370.59|370.44|370.54|370.34|306
1635146100000|2021-10-25 07:15:00|370.59|370.44|370.59|370.44|370.64|370.49|370.54|370.34|209
1635146400000|2021-10-25 07:20:00|370.54|370.39|370.54|370.39|370.54|370.39|370.44|370.29|494
1635146700000|2021-10-25 07:25:00|370.49|370.34|370.59|370.44|370.64|370.49|370.49|370.34|658
1635147000000|2021-10-25 07:30:00|370.64|370.39|370.59|370.44|370.64|370.44|370.49|370.34|856
1635147300000|2021-10-25 07:35:00|370.64|370.49|370.54|370.39|370.64|370.49|370.54|370.39|313
1635147600000|2021-10-25 07:40:00|370.59|370.44|370.49|370.34|370.64|370.49|370.49|370.34|695
1635147900000|2021-10-25 07:45:00|370.44|370.29|370.49|370.34|370.49|370.34|370.39|370.24|941
1635148200000|2021-10-25 07:50:00|370.44|370.29|370.39|370.24|370.44|370.29|370.29|370.14|228
1635148500000|2021-10-25 07:55:00|370.44|370.29|370.64|370.49|370.69|370.54|370.44|370.29|236
1635148800000|2021-10-25 08:00:00|370.59|370.44|370.89|370.74|370.99|370.84|370.59|370.44|489
1635149100000|2021-10-25 08:05:00|370.94|370.79|370.99|370.84|371.04|370.89|370.89|370.74|398
1635149400000|2021-10-25 08:10:00|370.94|370.79|370.89|370.74|371.04|370.89|370.89|370.74|200
1635149700000|2021-10-25 08:15:00|370.94|370.79|371.34|371.19|371.34|371.19|370.94|370.79|339
1635150000000|2021-10-25 08:20:00|371.39|371.24|371.29|371.14|371.49|371.34|371.24|371.09|297
1635150300000|2021-10-25 08:25:00|371.34|371.19|371.09|370.89|371.39|371.24|370.99|370.84|204
1635150600000|2021-10-25 08:30:00|371.14|370.94|371.24|371.09|371.34|371.19|371.14|370.89|1276
1635150900000|2021-10-25 08:35:00|371.19|371.04|371.39|371.24|371.39|371.24|371.19|371.04|385
1635151200000|2021-10-25 08:40:00|371.44|371.29|371.44|371.29|371.49|371.29|371.34|371.19|162
1635151500000|2021-10-25 08:45:00|371.49|371.34|371.49|371.29|371.49|371.34|371.34|371.19|157
1635151800000|2021-10-25 08:50:00|371.44|371.34|371.54|371.39|371.54|371.39|371.44|371.29|191
1635152100000|2021-10-25 08:55:00|371.49|371.34|371.19|370.99|371.59|371.44|371.14|370.99|969
1635152400000|2021-10-25 09:00:00|371.24|371.04|371.04|370.89|371.29|371.14|371.04|370.89|435
1635152700000|2021-10-25 09:05:00|371.09|370.94|371.19|371.04|371.24|371.09|371.04|370.89|492
1635153000000|2021-10-25 09:10:00|371.29|371.09|371.24|371.04|371.29|371.14|371.19|371.04|433
1635153300000|2021-10-25 09:15:00|371.29|371.09|371.14|370.94|371.29|371.14|371.14|370.94|110
1635153600000|2021-10-25 09:20:00|371.39|370.79|371.39|370.79|371.39|370.79|371.39|370.79|0
1635153900000|2021-10-25 09:25:00|||||||||42
1635154200000|2021-10-25 09:30:00|371.49|370.89|371.49|370.89|371.49|370.89|371.39|370.79|0
1635154800000|2021-10-25 09:40:00|371.39|370.79|371.49|370.89|371.49|370.89|371.39|370.79|0
1635155100000|2021-10-25 09:45:00|371.39|370.79|371.49|370.89|371.49|370.89|371.39|370.79|0
1635155400000|2021-10-25 09:50:00|371.14|370.84|371.09|370.89|371.19|370.89|371.09|370.84|36
1635155700000|2021-10-25 09:55:00|371.04|370.84|370.99|370.79|371.04|370.89|370.99|370.79|88
1635156000000|2021-10-25 10:00:00|370.94|370.74|371.04|370.84|371.04|370.89|370.94|370.74|5
1635156300000|2021-10-25 10:05:00|370.99|370.89|370.99|370.79|371.09|370.89|370.99|370.79|9
1635156600000|2021-10-25 10:10:00|370.94|370.84|371.09|370.94|371.14|370.99|370.94|370.79|14
1635156900000|2021-10-25 10:15:00|371.14|370.89|371.19|371.04|371.19|371.04|371.04|370.89|21
1635157200000|2021-10-25 10:20:00|371.14|370.99|371.14|370.99|371.19|371.04|371.09|370.89|60
1635157500000|2021-10-25 10:25:00|371.09|370.94|371.14|370.99|371.19|371.04|371.09|370.94|789
1635157800000|2021-10-25 10:30:00|371.09|370.94|371.09|370.94|371.14|370.99|371.09|370.89|1
1635158100000|2021-10-25 10:35:00|371.14|370.89|371.04|370.89|371.19|371.04|371.04|370.89|7
1635158400000|2021-10-25 10:40:00|371.09|370.84|371.09|370.94|371.19|370.99|371.04|370.84|3
1635158700000|2021-10-25 10:45:00|371.14|370.99|371.29|371.09|371.29|371.09|371.09|370.99|0
1635159000000|2021-10-25 10:50:00|371.24|371.04|371.29|371.04|371.29|371.09|371.24|371.04|3
1635159300000|2021-10-25 10:55:00|371.24|371.09|371.19|370.99|371.29|371.09|371.19|370.99|0
1635159600000|2021-10-25 11:00:00|371.14|370.94|370.84|370.64|371.19|370.99|370.84|370.64|33
1635159900000|2021-10-25 11:05:00|370.79|370.69|370.84|370.64|370.94|370.74|370.74|370.54|46
1635160200000|2021-10-25 11:10:00|370.89|370.69|370.74|370.59|370.89|370.69|370.69|370.54|38
1635160500000|2021-10-25 11:15:00|370.79|370.64|370.89|370.69|370.89|370.69|370.69|370.54|68
1635160800000|2021-10-25 11:20:00|370.84|370.64|370.69|370.54|370.89|370.69|370.69|370.54|17
1635161100000|2021-10-25 11:25:00|370.74|370.59|370.74|370.59|370.84|370.69|370.69|370.54|25
1635161400000|2021-10-25 11:30:00|370.79|370.64|370.69|370.54|370.79|370.64|370.64|370.49|36
1635161700000|2021-10-25 11:35:00|370.64|370.49|370.74|370.59|370.74|370.59|370.64|370.49|16
1635162000000|2021-10-25 11:40:00|370.69|370.54|370.59|370.44|370.69|370.54|370.54|370.39|33
1635162300000|2021-10-25 11:45:00|370.64|370.39|370.64|370.49|370.69|370.49|370.54|370.39|62
1635162600000|2021-10-25 11:50:00|370.59|370.44|370.64|370.49|370.64|370.49|370.59|370.44|30
1635162900000|2021-10-25 11:55:00|370.69|370.44|370.74|370.59|370.74|370.59|370.69|370.44|141
1635163200000|2021-10-25 12:00:00|370.84|370.69|370.84|370.64|370.84|370.69|370.74|370.59|122
1635163500000|2021-10-25 12:05:00|370.79|370.69|370.84|370.69|370.89|370.74|370.79|370.59|64
1635163800000|2021-10-25 12:10:00|370.79|370.64|370.84|370.69|370.84|370.69|370.79|370.64|375
1635164100000|2021-10-25 12:15:00|370.89|370.74|370.94|370.79|370.99|370.84|370.89|370.74|45
1635164400000|2021-10-25 12:20:00|370.89|370.74|370.79|370.59|370.94|370.79|370.69|370.54|14
1635164700000|2021-10-25 12:25:00|370.84|370.64|370.89|370.69|370.89|370.74|370.79|370.59|2
1635165000000|2021-10-25 12:30:00|370.94|370.74|370.79|370.59|370.99|370.84|370.79|370.59|11
1635165300000|2021-10-25 12:35:00|370.74|370.54|370.59|370.44|370.84|370.69|370.59|370.44|56
1635165600000|2021-10-25 12:40:00|370.64|370.49|370.74|370.59|370.79|370.64|370.59|370.44|4
1635165900000|2021-10-25 12:45:00|370.79|370.64|370.79|370.64|370.84|370.69|370.69|370.54|1
1635166200000|2021-10-25 12:50:00|370.74|370.59|370.79|370.64|370.79|370.64|370.74|370.54|1
1635166500000|2021-10-25 12:55:00|370.84|370.59|370.79|370.59|370.84|370.64|370.69|370.54|27
1635166800000|2021-10-25 13:00:00|370.74|370.54|370.59|370.44|370.74|370.54|370.49|370.34|50
1635167100000|2021-10-25 13:05:00|370.64|370.49|370.74|370.59|370.74|370.59|370.64|370.44|7
1635167400000|2021-10-25 13:10:00|370.79|370.64|370.84|370.69|370.94|370.74|370.79|370.64|14
1635167700000|2021-10-25 13:15:00|370.89|370.64|370.79|370.59|370.89|370.69|370.69|370.54|26
1635168000000|2021-10-25 13:20:00|370.74|370.64|370.74|370.59|370.84|370.69|370.69|370.49|54
1635168300000|2021-10-25 13:25:00|370.79|370.64|370.99|370.79|370.99|370.84|370.79|370.59|6
1635168600000|2021-10-25 13:30:00|370.94|370.74|370.39|370.24|370.94|370.79|370.29|370.14|74
1635168900000|2021-10-25 13:35:00|370.44|370.29|369.19|369.04|370.49|370.34|369.19|369.04|827
1635169200000|2021-10-25 13:40:00|369.24|368.99|369.14|368.99|369.24|369.04|368.54|368.39|226
1635169500000|2021-10-25 13:45:00|369.19|368.94|368.99|368.84|369.29|369.09|368.84|368.64|245
1635169800000|2021-10-25 13:50:00|368.94|368.79|369.19|369.04|369.34|369.19|368.94|368.79|158
1635170100000|2021-10-25 13:55:00|369.24|369.09|369.34|369.19|369.44|369.24|369.24|369.09|111
1635170400000|2021-10-25 14:00:00|369.39|369.24|369.49|369.34|369.49|369.34|369.34|369.19|73
1635170700000|2021-10-25 14:05:00|369.54|369.29|369.54|369.39|369.59|369.39|369.39|369.24|70
1635171000000|2021-10-25 14:10:00|369.59|369.44|369.49|369.34|369.64|369.49|369.44|369.29|46
1635171300000|2021-10-25 14:15:00|369.54|369.39|369.79|369.64|369.84|369.69|369.54|369.39|65
1635171600000|2021-10-25 14:20:00|369.84|369.69|369.44|369.29|369.84|369.69|369.44|369.29|36
1635171900000|2021-10-25 14:25:00|369.49|369.24|369.39|369.24|369.49|369.29|369.19|369.04|64
1635172200000|2021-10-25 14:30:00|369.44|369.29|369.29|369.14|369.44|369.29|369.24|369.09|44
1635172500000|2021-10-25 14:35:00|369.34|369.19|369.49|369.34|369.54|369.39|369.19|368.99|23
1635172800000|2021-10-25 14:40:00|369.44|369.29|369.34|369.19|369.44|369.29|369.19|369.04|14
1635173100000|2021-10-25 14:45:00|369.39|369.14|369.39|369.24|369.44|369.29|369.24|369.09|14
1635173400000|2021-10-25 14:50:00|369.44|369.19|369.54|369.34|369.59|369.44|369.34|369.19|2
1635173700000|2021-10-25 14:55:00|369.49|369.39|369.54|369.34|369.59|369.39|369.49|369.29|129
1635174000000|2021-10-25 15:00:00|369.49|369.29|369.74|369.59|369.74|369.59|369.49|369.29|25
1635174300000|2021-10-25 15:05:00|369.79|369.64|369.94|369.79|369.99|369.84|369.74|369.59|66
1635174600000|2021-10-25 15:10:00|369.89|369.74|369.94|369.79|369.99|369.84|369.89|369.74|8
1635174900000|2021-10-25 15:15:00|369.99|369.74|369.89|369.74|369.99|369.84|369.84|369.69|17
1635175200000|2021-10-25 15:20:00|369.84|369.69|369.79|369.64|369.99|369.84|369.79|369.64|24
1635175500000|2021-10-25 15:25:00|369.84|369.69|370.04|369.89|370.04|369.89|369.79|369.64|41
1635175800000|2021-10-25 15:30:00|370.09|369.84|369.79|369.59|370.09|369.89|369.79|369.59|12
1635176100000|2021-10-25 15:35:00|369.84|369.64|369.74|369.54|369.84|369.69|369.69|369.54|3
1635176400000|2021-10-25 15:40:00|369.69|369.59|369.84|369.69|369.84|369.69|369.69|369.54|14
1635176700000|2021-10-25 15:45:00|369.89|369.64|369.79|369.64|369.89|369.74|369.74|369.54|4
1635177000000|2021-10-25 15:50:00|369.74|369.59|369.84|369.69|369.94|369.79|369.74|369.59|2
1635177300000|2021-10-25 15:55:00|369.79|369.64|369.89|369.74|369.89|369.74|369.74|369.59|5
1635177600000|2021-10-25 16:00:00|369.84|369.69|369.79|369.64|369.84|369.69|369.69|369.54|7
1635177900000|2021-10-25 16:05:00|369.84|369.69|369.89|369.74|369.94|369.79|369.74|369.59|5
1635178200000|2021-10-25 16:10:00|369.94|369.79|369.79|369.64|369.94|369.79|369.74|369.59|14
1635178500000|2021-10-25 16:15:00|369.74|369.59|369.74|369.59|369.84|369.64|369.69|369.54|12
1635178800000|2021-10-25 16:20:00|369.69|369.54|369.89|369.74|369.89|369.74|369.64|369.49|17
1635179100000|2021-10-25 16:25:00|369.94|369.79|369.89|369.69|369.99|369.79|369.84|369.69|7
1635179400000|2021-10-25 16:30:00|369.84|369.74|369.84|369.69|369.89|369.74|369.79|369.64|10
1635179700000|2021-10-25 16:35:00|369.89|369.74|369.94|369.74|369.94|369.74|369.84|369.69|76
1635180000000|2021-10-25 16:40:00|369.89|369.69|369.89|369.74|369.94|369.79|369.89|369.69|10
1635180300000|2021-10-25 16:45:00|369.94|369.79|369.94|369.79|369.94|369.79|369.89|369.74|10
1635180600000|2021-10-25 16:50:00|369.89|369.74|369.99|369.84|369.99|369.84|369.84|369.69|12
1635180900000|2021-10-25 16:55:00|370.09|369.94|370.04|369.89|370.09|369.94|370.04|369.84|11
1635181200000|2021-10-25 17:00:00|370.09|369.94|369.99|369.84|370.14|369.99|369.99|369.84|36
1635181500000|2021-10-25 17:05:00|370.04|369.79|369.99|369.84|370.04|369.89|369.94|369.79|68
1635181800000|2021-10-25 17:10:00|370.04|369.89|370.19|370.04|370.19|370.04|369.89|369.74|23
1635182100000|2021-10-25 17:15:00|370.24|369.99|370.19|370.04|370.24|370.04|370.14|369.99|2
1635182400000|2021-10-25 17:20:00|370.24|369.99|370.09|369.94|370.24|370.04|370.09|369.94|16
1635182700000|2021-10-25 17:25:00|370.04|369.89|370.24|370.09|370.24|370.09|370.04|369.89|13
1635183000000|2021-10-25 17:30:00|370.19|370.04|370.09|369.94|370.19|370.04|370.09|369.94|4
1635183300000|2021-10-25 17:35:00|370.04|369.89|369.94|369.79|370.04|369.89|369.94|369.79|4
1635183600000|2021-10-25 17:40:00|369.89|369.74|369.94|369.79|369.94|369.79|369.89|369.74|9
1635183900000|2021-10-25 17:45:00|369.89|369.74|369.89|369.74|369.94|369.79|369.89|369.74|6
1635184200000|2021-10-25 17:50:00|369.84|369.69|369.94|369.79|369.94|369.79|369.84|369.64|7
1635184500000|2021-10-25 17:55:00|369.89|369.74|369.89|369.74|369.99|369.79|369.89|369.74|37
1635184800000|2021-10-25 18:00:00|369.94|369.79|369.89|369.74|369.99|369.84|369.89|369.74|1
1635185100000|2021-10-25 18:05:00|369.94|369.79|369.89|369.74|370.04|369.89|369.89|369.74|7
1635185400000|2021-10-25 18:10:00|369.94|369.79|369.89|369.74|370.04|369.89|369.89|369.74|8
1635185700000|2021-10-25 18:15:00|369.94|369.79|370.04|369.89|370.09|369.89|369.89|369.74|3
1635186000000|2021-10-25 18:20:00|370.09|369.94|370.04|369.84|370.09|369.94|369.99|369.79|4
1635186300000|2021-10-25 18:25:00|369.99|369.89|370.04|369.89|370.09|369.94|369.99|369.84|9
1635186600000|2021-10-25 18:30:00|370.09|369.94|369.99|369.84|370.14|369.94|369.99|369.84|9
1635186900000|2021-10-25 18:35:00|370.04|369.89|369.94|369.79|370.04|369.89|369.89|369.74|28
1635187200000|2021-10-25 18:40:00|369.89|369.74|369.94|369.74|370.04|369.89|369.89|369.74|9
1635187500000|2021-10-25 18:45:00|369.89|369.79|369.99|369.79|369.99|369.84|369.89|369.74|6
1635187800000|2021-10-25 18:50:00|369.94|369.74|369.99|369.84|369.99|369.84|369.89|369.74|1
1635188100000|2021-10-25 18:55:00|370.04|369.79|370.04|369.84|370.04|369.89|369.99|369.79|1
1635188400000|2021-10-25 19:00:00|369.99|369.79|370.04|369.84|370.04|369.84|369.99|369.79|1
1635188700000|2021-10-25 19:05:00|369.99|369.79|370.04|369.84|370.04|369.84|369.99|369.79|0
1635189000000|2021-10-25 19:10:00|369.99|369.79|369.99|369.84|370.04|369.84|369.99|369.79|6
1635189300000|2021-10-25 19:15:00|369.94|369.79|369.99|369.84|370.09|369.94|369.94|369.79|28
1635189600000|2021-10-25 19:20:00|369.94|369.79|369.79|369.64|369.99|369.84|369.79|369.64|9
1635189900000|2021-10-25 19:25:00|369.74|369.59|369.94|369.79|369.94|369.79|369.74|369.59|9
1635190200000|2021-10-25 19:30:00|369.89|369.74|369.84|369.69|369.94|369.74|369.84|369.69|0
1635190500000|2021-10-25 19:35:00|369.89|369.74|369.89|369.74|369.89|369.74|369.84|369.64|4
1635190800000|2021-10-25 19:40:00|369.94|369.69|369.79|369.64|369.99|369.79|369.79|369.64|5
1635191100000|2021-10-25 19:45:00|369.74|369.59|369.74|369.59|369.79|369.64|369.74|369.54|12
1635191400000|2021-10-25 19:50:00|369.79|369.64|369.79|369.59|369.84|369.69|369.69|369.49|13
1635191700000|2021-10-25 19:55:00|369.74|369.64|369.79|369.64|369.79|369.64|369.64|369.49|7
1635192000000|2021-10-25 20:00:00|369.84|369.59|369.64|369.49|369.84|369.64|369.64|369.49|11
1635192300000|2021-10-25 20:05:00|369.59|369.44|369.74|369.59|369.79|369.64|369.54|369.34|10
1635192600000|2021-10-25 20:10:00|369.79|369.64|369.84|369.69|369.84|369.69|369.74|369.59|1
1635192900000|2021-10-25 20:15:00|369.89|369.64|369.89|369.69|369.89|369.69|369.89|369.64|1
1635193200000|2021-10-25 20:20:00|369.94||369.89||369.94||369.89||0
1635193800000|2021-10-25 20:30:00|369.94|369.74|369.94|369.74|369.94|369.74|369.89|369.74|0
1635194100000|2021-10-25 20:35:00|369.99|369.79|369.99|369.84|369.99|369.84|369.99|369.79|2
1635194400000|2021-10-25 20:40:00|369.94|369.79|369.84|369.64|370.04|369.84|369.84|369.64|2
1635194700000|2021-10-25 20:45:00|369.79|369.59|369.79|369.49|369.79|369.59|369.69|369.49|6
1635195000000|2021-10-25 20:50:00|369.74|369.54|369.79|369.54|369.79|369.59|369.74|369.49|1
1635195300000|2021-10-25 20:55:00|369.74|369.49|369.69|369.44|369.79|369.54|369.64|369.44|21
1635195600000|2021-10-25 21:00:00|369.64|369.49|370.04|369.44|370.19|369.49|369.64|369.44|26
1635195900000|2021-10-25 21:05:00|369.99||369.84||369.99||369.64||0
1635196200000|2021-10-25 21:10:00|369.79|369.24|369.59|368.99|369.79|369.24|369.49|368.94|20
1635196500000|2021-10-25 21:15:00|369.49|368.89|369.49|368.89|369.49|368.89|369.49|368.89|1
1635196800000|2021-10-25 21:20:00|369.59|368.99|369.59|368.99|369.59|368.99|369.49|368.89|0
1635198000000|2021-10-25 21:40:00|369.49|368.89|369.49|368.89|369.49|368.89|369.49|368.89|0
1635198300000|2021-10-25 21:45:00|369.59|368.99|369.59|368.99|369.59|368.99|369.49|368.89|0
1635198600000|2021-10-25 21:50:00|369.49|368.89|369.49|368.89|369.49|368.89|369.49|368.89|0
1635198900000|2021-10-25 21:55:00|369.59|368.99|369.59|368.99|369.59|368.99|369.49|368.89|0
1635199200000|2021-10-25 22:00:00|369.49|368.89|369.49|368.89|369.49|368.89|369.49|368.89|0
1635199500000|2021-10-25 22:05:00|369.39|368.79|369.39|368.79|369.39|368.79|369.39|368.79|0
1635199800000|2021-10-25 22:10:00|369.49|368.89|369.49|368.89|369.49|368.89|369.49|368.89|0
1635201000000|2021-10-25 22:30:00|369.39|368.79|369.39|368.79|369.39|368.79|369.39|368.79|0
1635202200000|2021-10-25 22:50:00|369.49|368.89|369.39|368.79|369.49|368.89|369.39|368.79|0
1635202500000|2021-10-25 22:55:00|369.29|368.69|369.39|368.79|369.39|368.79|369.29|368.69|0
1635203100000|2021-10-25 23:05:00|369.49|368.89|369.39|368.79|369.49|368.89|369.39|368.79|0
1635203400000|2021-10-25 23:10:00|369.49|368.89|369.39|368.79|369.49|368.89|369.39|368.79|0
1635203700000|2021-10-25 23:15:00|369.49|368.89|369.39|368.79|369.49|368.89|369.39|368.79|0
1635204000000|2021-10-25 23:20:00|369.49|368.89|369.49|368.89|369.49|368.89|369.39|368.79|0
1635204900000|2021-10-25 23:35:00|369.59|368.99|369.59|368.99|369.59|368.99|369.49|368.89|0
1635205500000|2021-10-25 23:45:00|369.69|369.09|369.69|369.09|369.69|369.09|369.59|368.99|0
1635205800000|2021-10-25 23:50:00|369.79|369.19|369.69|369.09|369.79|369.19|369.69|369.09|0
1635206100000|2021-10-25 23:55:00|369.79|369.19|369.69|369.09|369.79|369.19|369.69|369.09|0
1635206400000|2021-10-26 00:00:00|369.79|369.19|369.69|369.09|369.89|369.29|369.59|368.99|0
1635206700000|2021-10-26 00:05:00|369.79|369.19|369.89|369.29|369.89|369.29|369.69|369.09|0
1635207000000|2021-10-26 00:10:00|369.79|369.19|369.89|369.29|369.89|369.29|369.79|369.19|0
1635207300000|2021-10-26 00:15:00|369.79|369.19|369.89|369.29|369.99|369.39|369.79|369.19|0
1635207600000|2021-10-26 00:20:00|369.79|369.19|369.89|369.29|369.89|369.29|369.79|369.19|0
1635207900000|2021-10-26 00:25:00|369.79|369.19|370.29|369.69|370.29|369.69|369.79|369.19|0
1635208200000|2021-10-26 00:30:00|370.54|370.39|369.49|369.34|370.54|370.39|369.34|369.19|1116
1635208500000|2021-10-26 00:35:00|369.54|369.29|369.24|369.09|369.54|369.34|369.19|369.04|471
1635208800000|2021-10-26 00:40:00|369.19|369.04|369.74|369.59|369.79|369.64|369.14|368.99|337
1635209100000|2021-10-26 00:45:00|369.79|369.64|369.84|369.69|369.89|369.74|369.69|369.54|201
1635209400000|2021-10-26 00:50:00|369.79|369.64|369.59|369.44|369.94|369.79|369.59|369.44|2858
1635209700000|2021-10-26 00:55:00|369.64|369.49|369.29|369.14|369.69|369.54|369.29|369.14|372
1635210000000|2021-10-26 01:00:00|369.19|369.04|368.09|367.94|369.19|369.04|367.64|367.49|2258
1635210300000|2021-10-26 01:05:00|367.99|367.89|368.69|368.49|368.89|368.69|367.94|367.79|1057
1635210600000|2021-10-26 01:10:00|368.64|368.39|368.74|368.59|368.79|368.59|368.34|368.14|455
1635210900000|2021-10-26 01:15:00|368.79|368.64|369.09|368.94|369.19|369.04|368.79|368.64|2522
1635211200000|2021-10-26 01:20:00|369.14|368.99|368.84|368.69|369.29|369.14|368.79|368.59|1697
1635211500000|2021-10-26 01:25:00|368.79|368.64|368.74|368.59|368.94|368.79|368.69|368.54|1283
1635211800000|2021-10-26 01:30:00|368.69|368.54|368.44|368.24|368.99|368.84|368.39|368.24|550
1635212100000|2021-10-26 01:35:00|368.39|368.29|368.29|368.14|368.59|368.39|368.24|368.09|430
1635212400000|2021-10-26 01:40:00|368.34|368.19|367.74|367.59|368.34|368.19|367.74|367.59|1956
1635212700000|2021-10-26 01:45:00|367.69|367.54|368.24|368.09|368.29|368.14|367.64|367.49|665
1635213000000|2021-10-26 01:50:00|368.19|368.04|368.14|367.99|368.39|368.19|367.99|367.84|349
1635213300000|2021-10-26 01:55:00|368.19|368.04|368.04|367.89|368.24|368.09|367.99|367.84|247
1635213600000|2021-10-26 02:00:00|367.99|367.84|367.99|367.84|368.24|368.04|367.94|367.79|696
1635213900000|2021-10-26 02:05:00|367.94|367.79|368.34|368.19|368.34|368.19|367.94|367.74|344
1635214200000|2021-10-26 02:10:00|368.29|368.14|368.59|368.44|368.64|368.44|368.29|368.14|240
1635214500000|2021-10-26 02:15:00|368.64|368.49|368.74|368.59|368.74|368.59|368.54|368.39|252
1635214800000|2021-10-26 02:20:00|368.79|368.54|368.59|368.44|368.79|368.59|368.49|368.29|232
1635215100000|2021-10-26 02:25:00|368.54|368.39|368.49|368.34|368.59|368.44|368.39|368.24|403
1635215400000|2021-10-26 02:30:00|368.44|368.29|368.49|368.34|368.54|368.39|368.39|368.24|224
1635215700000|2021-10-26 02:35:00|368.44|368.29|368.39|368.24|368.49|368.34|368.34|368.19|261
1635216000000|2021-10-26 02:40:00|368.34|368.19|368.29|368.14|368.39|368.19|368.24|368.09|270
1635216300000|2021-10-26 02:45:00|368.34|368.19|368.34|368.19|368.44|368.29|368.34|368.19|186
1635216600000|2021-10-26 02:50:00|368.39|368.24|368.74|368.54|368.74|368.54|368.39|368.24|242
1635216900000|2021-10-26 02:55:00|368.69|368.59|368.84|368.69|368.94|368.79|368.69|368.54|200
1635217200000|2021-10-26 03:00:00|368.79|368.64|368.94|368.79|368.94|368.79|368.79|368.59|291
1635217500000|2021-10-26 03:05:00|368.89|368.74|368.94|368.79|368.94|368.79|368.79|368.64|400
1635217800000|2021-10-26 03:10:00|368.89|368.74|368.69|368.54|368.94|368.79|368.69|368.54|313
1635218100000|2021-10-26 03:15:00|368.64|368.49|368.64|368.49|368.69|368.54|368.49|368.29|218
1635218400000|2021-10-26 03:20:00|368.69|368.54|368.69|368.54|368.74|368.54|368.64|368.49|149
1635218700000|2021-10-26 03:25:00|368.64|368.49|368.69|368.54|368.69|368.54|368.64|368.49|3205
1635219000000|2021-10-26 03:30:00|368.64|368.49|368.94|368.79|368.94|368.79|368.64|368.49|231
1635219300000|2021-10-26 03:35:00|368.99|368.84|368.84|368.69|369.14|368.99|368.84|368.69|334
1635219600000|2021-10-26 03:40:00|368.79|368.64|368.94|368.79|368.94|368.79|368.79|368.64|2390
1635219900000|2021-10-26 03:45:00|368.89|368.74|368.84|368.69|368.94|368.79|368.79|368.64|189
1635220200000|2021-10-26 03:50:00|368.89|368.74|368.84|368.69|368.89|368.74|368.79|368.64|296
1635220500000|2021-10-26 03:55:00|368.79|368.64|369.09|368.94|369.09|368.94|368.79|368.64|2075
1635220800000|2021-10-26 04:00:00|369.14|368.99|369.14|368.99|369.14|368.99|368.94|368.79|235
1635221100000|2021-10-26 04:05:00|369.19|369.04|369.19|369.04|369.19|369.04|369.04|368.89|238
1635221400000|2021-10-26 04:10:00|369.24|369.09|369.19|369.04|369.29|369.14|369.14|368.99|187
1635221700000|2021-10-26 04:15:00|369.24|369.09|369.29|369.14|369.34|369.19|369.24|369.04|156
1635222000000|2021-10-26 04:20:00|369.34|369.19|369.29|369.14|369.34|369.19|369.24|369.09|179
1635222300000|2021-10-26 04:25:00|369.34|369.19|369.39|369.24|369.39|369.24|369.29|369.14|195
1635222600000|2021-10-26 04:30:00|369.34|369.19|369.44|369.29|369.44|369.29|369.29|369.14|1530
1635222900000|2021-10-26 04:35:00|369.39|369.24|369.54|369.39|369.59|369.39|369.39|369.24|3597
1635223200000|2021-10-26 04:40:00|369.59|369.44|369.59|369.44|369.69|369.54|369.54|369.39|190
1635223500000|2021-10-26 04:45:00|369.54|369.39|369.54|369.39|369.59|369.44|369.54|369.39|135
1635223800000|2021-10-26 04:50:00|369.59|369.44|369.64|369.49|369.64|369.49|369.54|369.39|207
1635224100000|2021-10-26 04:55:00|369.59|369.44|369.74|369.59|369.79|369.64|369.59|369.44|267
1635224400000|2021-10-26 05:00:00|369.69|369.54|369.84|369.69|369.99|369.84|369.59|369.44|557
1635224700000|2021-10-26 05:05:00|369.79|369.64|369.74|369.54|369.84|369.69|369.69|369.54|203
1635225000000|2021-10-26 05:10:00|369.69|369.59|369.59|369.44|369.79|369.64|369.59|369.44|215
1635225300000|2021-10-26 05:15:00|369.54|369.39|369.39|369.24|369.54|369.39|369.39|369.24|281
1635225600000|2021-10-26 05:20:00|369.34|369.19|369.59|369.44|369.64|369.49|369.29|369.14|192
1635225900000|2021-10-26 05:25:00|369.64|369.49|369.64|369.49|369.74|369.59|369.59|369.44|160
1635226200000|2021-10-26 05:30:00|369.69|369.54|369.59|369.39|369.69|369.54|369.54|369.39|149
1635226500000|2021-10-26 05:35:00|369.54|369.44|369.59|369.44|369.64|369.44|369.54|369.39|238
1635226800000|2021-10-26 05:40:00|369.54|369.39|369.59|369.44|369.69|369.49|369.54|369.39|212
1635227100000|2021-10-26 05:45:00|369.54|369.39|369.64|369.49|369.74|369.54|369.54|369.39|159
1635227400000|2021-10-26 05:50:00|369.69|369.54|369.59|369.44|369.69|369.54|369.59|369.44|151
1635227700000|2021-10-26 05:55:00|369.54|369.39|369.49|369.29|369.54|369.39|369.39|369.24|193
1635228000000|2021-10-26 06:00:00|369.44|369.34|369.89|369.69|369.89|369.69|369.44|369.29|602
1635228300000|2021-10-26 06:05:00|369.84|369.64|369.74|369.59|369.84|369.69|369.69|369.54|164
1635228600000|2021-10-26 06:10:00|369.69|369.54|369.74|369.59|369.79|369.64|369.69|369.54|190
1635228900000|2021-10-26 06:15:00|369.79|369.64|370.09|369.94|370.29|370.09|369.79|369.64|229
1635229200000|2021-10-26 06:20:00|370.04|369.89|370.14|369.99|370.14|369.99|370.04|369.89|164
1635229500000|2021-10-26 06:25:00|370.09|369.94|370.29|370.14|370.29|370.14|370.04|369.89|204
1635229800000|2021-10-26 06:30:00|370.24|370.09|370.44|370.24|370.49|370.34|370.24|370.09|396
1635230100000|2021-10-26 06:35:00|370.39|370.29|370.69|370.49|370.69|370.49|370.39|370.24|200
1635230400000|2021-10-26 06:40:00|370.64|370.44|370.64|370.49|370.64|370.49|370.49|370.34|192
1635230700000|2021-10-26 06:45:00|370.59|370.44|370.64|370.49|370.79|370.59|370.59|370.44|374
1635231000000|2021-10-26 06:50:00|370.69|370.54|370.64|370.49|370.79|370.64|370.59|370.44|209
1635231300000|2021-10-26 06:55:00|370.59|370.44|370.44|370.29|370.69|370.54|370.44|370.29|129
1635231600000|2021-10-26 07:00:00|370.49|370.34|370.74|370.59|370.79|370.64|370.44|370.29|339
1635231900000|2021-10-26 07:05:00|370.69|370.54|370.64|370.44|370.79|370.64|370.49|370.34|2214
1635232200000|2021-10-26 07:10:00|370.59|370.49|370.64|370.49|370.69|370.49|370.54|370.34|2981
1635232500000|2021-10-26 07:15:00|370.69|370.44|370.39|370.24|370.69|370.49|370.39|370.24|370
1635232800000|2021-10-26 07:20:00|370.44|370.29|370.44|370.29|370.49|370.29|370.39|370.24|116
1635233100000|2021-10-26 07:25:00|||||||||176
1635233400000|2021-10-26 07:30:00|370.49|370.34|370.49|370.34|370.54|370.39|370.44|370.29|202
1635233700000|2021-10-26 07:35:00|370.44|370.29|370.54|370.39|370.54|370.39|370.44|370.29|104
1635234000000|2021-10-26 07:40:00|370.49|370.34|370.69|370.49|370.69|370.54|370.49|370.34|1024
1635234300000|2021-10-26 07:45:00|370.74|370.54|370.89|370.74|370.94|370.74|370.69|370.54|332
1635234600000|2021-10-26 07:50:00|370.94|370.69|370.84|370.64|370.99|370.84|370.79|370.64|157
1635234900000|2021-10-26 07:55:00|370.79|370.69|370.84|370.69|370.89|370.74|370.74|370.59|177
1635235200000|2021-10-26 08:00:00|370.79|370.64|370.79|370.64|370.84|370.69|370.74|370.59|711
1635235500000|2021-10-26 08:05:00|370.84|370.59|370.94|370.79|370.94|370.79|370.74|370.59|166
1635235800000|2021-10-26 08:10:00|370.89|370.74|370.89|370.74|370.94|370.79|370.84|370.69|179
1635236100000|2021-10-26 08:15:00|370.94|370.79|370.79|370.64|370.94|370.79|370.79|370.64|415
1635236400000|2021-10-26 08:20:00|370.84|370.69|370.84|370.69|371.04|370.89|370.79|370.64|539
1635236700000|2021-10-26 08:25:00|370.89|370.74|370.74|370.59|370.89|370.74|370.74|370.59|445
1635237000000|2021-10-26 08:30:00|370.69|370.54|370.79|370.64|370.84|370.64|370.69|370.54|256
1635237300000|2021-10-26 08:35:00|370.74|370.59|370.84|370.64|370.84|370.69|370.69|370.54|598
1635237600000|2021-10-26 08:40:00|370.89|370.69|371.04|370.89|371.04|370.89|370.89|370.69|384
1635237900000|2021-10-26 08:45:00|370.99|370.84|370.99|370.84|371.09|370.94|370.89|370.74|403
1635238200000|2021-10-26 08:50:00|371.04|370.89|370.89|370.74|371.04|370.89|370.84|370.69|638
1635238500000|2021-10-26 08:55:00|370.84|370.69|370.69|370.54|370.94|370.79|370.69|370.54|1201
1635238800000|2021-10-26 09:00:00|370.74|370.59|370.39|370.19|370.99|370.84|370.34|370.19|667
1635239100000|2021-10-26 09:05:00|370.34|370.14|370.29|370.09|370.49|370.34|370.24|370.09|368
1635239400000|2021-10-26 09:10:00|370.24|370.14|370.34|370.19|370.59|370.39|370.24|370.09|263
1635239700000|2021-10-26 09:15:00|370.39|370.14|370.54|370.34|370.64|370.39|370.19|370.04|212
1635240000000|2021-10-26 09:20:00|370.49|369.89|370.39|369.79|370.49|369.89|370.39|369.79|0
1635240300000|2021-10-26 09:25:00|370.49|369.89|370.39|369.79|370.49|369.89|370.39|369.79|32
1635240600000|2021-10-26 09:30:00|370.49|369.89|370.49|369.89|370.49|369.89|370.39|369.79|0
1635240900000|2021-10-26 09:35:00|370.39|369.79|370.39|369.79|370.39|369.79|370.39|369.79|0
1635241200000|2021-10-26 09:40:00|370.29|369.69|370.39|369.79|370.39|369.79|370.29|369.69|0
1635241800000|2021-10-26 09:50:00|370.69|370.44|370.69|370.44|370.69|370.44|370.59|370.34|13
1635242100000|2021-10-26 09:55:00|370.74|370.49|370.69|370.49|370.74|370.54|370.64|370.44|1
1635242400000|2021-10-26 10:00:00|370.74|370.54|370.74|370.49|370.79|370.54|370.69|370.49|507
1635242700000|2021-10-26 10:05:00|370.69|370.54|370.69|370.49|370.74|370.54|370.64|370.49|100
1635243000000|2021-10-26 10:10:00|370.64|370.54|370.59|370.44|370.74|370.54|370.54|370.39|8
1635243300000|2021-10-26 10:15:00|370.64|370.39|370.64|370.49|370.69|370.49|370.64|370.39|8
1635243600000|2021-10-26 10:20:00|370.59|370.44|370.64|370.44|370.64|370.49|370.54|370.39|37
1635243900000|2021-10-26 10:25:00|370.59|370.49|370.89|370.74|370.94|370.79|370.59|370.49|28
1635244200000|2021-10-26 10:30:00|370.84|370.69|370.84|370.69|370.94|370.79|370.79|370.64|4
1635244500000|2021-10-26 10:35:00|370.89|370.64|370.94|370.79|370.94|370.79|370.89|370.64|19
1635244800000|2021-10-26 10:40:00|370.99|370.74|370.94|370.79|370.99|370.84|370.89|370.74|6
1635245100000|2021-10-26 10:45:00|370.99|370.74|370.99|370.84|371.04|370.89|370.89|370.74|25
1635245400000|2021-10-26 10:50:00|370.94|370.79|371.04|370.89|371.04|370.89|370.94|370.79|16
1635245700000|2021-10-26 10:55:00|370.99|370.84|371.09|370.94|371.09|370.94|370.99|370.84|11
1635246000000|2021-10-26 11:00:00|371.14|370.89|371.09|370.94|371.14|370.99|371.09|370.89|18
1635246300000|2021-10-26 11:05:00|371.04|370.89|371.14|370.94|371.14|370.99|371.04|370.89|9
1635246600000|2021-10-26 11:10:00|371.19|370.99|371.14|370.99|371.19|371.04|371.14|370.94|31
1635246900000|2021-10-26 11:15:00|371.09|370.94|371.14|370.99|371.19|371.04|371.09|370.94|342
1635247200000|2021-10-26 11:20:00|371.19|371.04|371.19|370.99|371.19|371.04|371.14|370.99|396
1635247500000|2021-10-26 11:25:00|371.14|371.04|371.14|370.99|371.19|371.04|371.14|370.99|11
1635247800000|2021-10-26 11:30:00|371.19|371.04|371.19|371.04|371.24|371.09|371.19|370.99|20
1635248100000|2021-10-26 11:35:00|371.24|371.09|371.24|371.09|371.24|371.09|371.19|371.04|18
1635248400000|2021-10-26 11:40:00|371.19|371.04|371.24|371.09|371.29|371.14|371.19|371.04|21
1635248700000|2021-10-26 11:45:00|371.29|371.14|371.24|371.04|371.29|371.14|371.19|370.99|22
1635249000000|2021-10-26 11:50:00|371.29|371.09|371.24|371.09|371.29|371.14|371.19|371.04|9
1635249300000|2021-10-26 11:55:00|371.29|371.04|371.29|371.14|371.29|371.14|371.24|371.04|12
1635249600000|2021-10-26 12:00:00|371.24|371.09|371.09|370.94|371.34|371.14|371.09|370.94|5
1635249900000|2021-10-26 12:05:00|371.04|370.89|371.19|371.04|371.24|371.04|371.04|370.89|5
1635250200000|2021-10-26 12:10:00|371.24|371.09|371.29|371.14|371.34|371.19|371.19|371.04|12
1635250500000|2021-10-26 12:15:00|371.34|371.19|371.29|371.14|371.39|371.24|371.29|371.09|6
1635250800000|2021-10-26 12:20:00|371.24|371.09|371.19|371.04|371.24|371.09|371.14|370.99|3
1635251100000|2021-10-26 12:25:00|371.24|371.09|371.29|371.14|371.34|371.14|371.09|370.89|6
1635251400000|2021-10-26 12:30:00|371.34|371.19|371.29|371.09|371.34|371.19|371.24|371.04|1110
1635251700000|2021-10-26 12:35:00|371.24|371.04|371.19|370.99|371.29|371.09|371.14|370.99|2
1635252000000|2021-10-26 12:40:00|371.14|370.94|371.19|371.04|371.24|371.09|371.09|370.94|13
1635252300000|2021-10-26 12:45:00|371.14|370.99|371.29|371.09|371.29|371.14|371.14|370.94|5
1635252600000|2021-10-26 12:50:00|371.24|371.14|371.19|371.04|371.29|371.14|371.19|370.99|1
1635252900000|2021-10-26 12:55:00|371.14|370.99|371.24|371.04|371.29|371.09|371.14|370.99|0
1635253200000|2021-10-26 13:00:00|371.29|371.09|371.19|371.04|371.29|371.09|371.14|370.99|124
1635253500000|2021-10-26 13:05:00|371.14|370.99|371.24|371.04|371.24|371.09|371.09|370.94|5
1635253800000|2021-10-26 13:10:00|371.19|371.09|371.19|371.04|371.24|371.09|371.14|370.99|15
1635254100000|2021-10-26 13:15:00|371.14|370.99|371.04|370.84|371.19|371.04|370.99|370.84|1
1635254400000|2021-10-26 13:20:00|371.09|370.89|371.19|370.99|371.24|371.09|371.09|370.89|9
1635254700000|2021-10-26 13:25:00|371.24|371.04|371.04|370.84|371.24|371.04|370.99|370.79|21
1635255000000|2021-10-26 13:30:00|370.99|370.89|370.99|370.84|371.09|370.94|370.84|370.64|154
1635255300000|2021-10-26 13:35:00|370.94|370.79|370.94|370.79|370.99|370.84|370.84|370.69|73
1635255600000|2021-10-26 13:40:00|370.89|370.74|370.79|370.59|371.14|370.94|370.74|370.59|28
1635255900000|2021-10-26 13:45:00|370.74|370.64|370.69|370.54|370.79|370.64|370.59|370.44|274
1635256200000|2021-10-26 13:50:00|370.74|370.59|370.64|370.49|370.79|370.59|370.64|370.49|60
1635256500000|2021-10-26 13:55:00|370.69|370.54|370.64|370.49|370.74|370.54|370.59|370.39|15
1635256800000|2021-10-26 14:00:00|370.59|370.44|370.94|370.79|370.94|370.79|370.59|370.44|119
1635257100000|2021-10-26 14:05:00|370.89|370.69|371.14|370.99|371.19|371.04|370.89|370.69|107
1635257400000|2021-10-26 14:10:00|371.19|371.04|371.24|371.09|371.29|371.14|371.14|370.99|17
1635257700000|2021-10-26 14:15:00|371.29|371.14|371.39|371.24|371.39|371.24|371.24|371.09|9
1635258000000|2021-10-26 14:20:00|371.34|371.19|371.39|371.24|371.49|371.34|371.34|371.14|26
1635258300000|2021-10-26 14:25:00|371.44|371.19|371.39|371.24|371.44|371.24|371.24|371.09|95
1635258600000|2021-10-26 14:30:00|371.34|371.19|371.29|371.14|371.34|371.19|371.19|371.04|26
1635258900000|2021-10-26 14:35:00|371.24|371.09|371.24|371.04|371.39|371.19|371.19|371.04|8
1635259200000|2021-10-26 14:40:00|371.19|371.09|371.19|371.04|371.34|371.19|371.14|370.99|109
1635259500000|2021-10-26 14:45:00|371.24|371.09|371.24|371.09|371.39|371.24|371.14|370.99|113
1635259800000|2021-10-26 14:50:00|371.19|371.04|371.19|371.04|371.29|371.14|371.19|371.04|15
1635260100000|2021-10-26 14:55:00|371.14|370.99|371.09|370.94|371.19|371.04|371.09|370.94|6
1635260400000|2021-10-26 15:00:00|371.14|370.99|370.99|370.84|371.19|371.04|370.99|370.84|127
1635260700000|2021-10-26 15:05:00|371.04|370.89|370.74|370.59|371.04|370.89|370.69|370.54|6
1635261000000|2021-10-26 15:10:00|370.79|370.54|370.54|370.34|370.84|370.69|370.49|370.34|12
1635261300000|2021-10-26 15:15:00|370.49|370.29|370.39|370.24|370.54|370.29|370.34|370.14|45
1635261600000|2021-10-26 15:20:00|370.44|370.29|370.04|369.89|370.44|370.29|370.04|369.89|169
1635261900000|2021-10-26 15:25:00|370.09|369.94|370.14|369.94|370.19|370.04|369.99|369.84|175
1635262200000|2021-10-26 15:30:00|370.09|369.99|369.54|369.39|370.14|369.99|369.54|369.39|145
1635262500000|2021-10-26 15:35:00|369.49|369.34|370.04|369.84|370.04|369.89|369.49|369.34|32
1635262800000|2021-10-26 15:40:00|369.99|369.89|370.19|370.04|370.24|370.09|369.99|369.84|138
1635263100000|2021-10-26 15:45:00|370.24|369.99|369.99|369.79|370.24|370.04|369.94|369.74|107
1635263400000|2021-10-26 15:50:00|369.94|369.84|370.09|369.94|370.09|369.94|369.89|369.69|15
1635263700000|2021-10-26 15:55:00|370.04|369.89|369.64|369.44|370.09|369.94|369.59|369.44|5
1635264000000|2021-10-26 16:00:00|369.59|369.49|369.54|369.34|369.69|369.49|369.49|369.34|199
1635264300000|2021-10-26 16:05:00|369.59|369.39|369.39|369.24|369.59|369.39|369.39|369.24|7
1635264600000|2021-10-26 16:10:00|369.44|369.19|369.54|369.39|369.54|369.39|369.39|369.19|4
1635264900000|2021-10-26 16:15:00|369.59|369.44|369.59|369.39|369.59|369.44|369.44|369.29|4
1635265200000|2021-10-26 16:20:00|369.54|369.44|369.54|369.39|369.64|369.49|369.44|369.29|14
1635265500000|2021-10-26 16:25:00|369.49|369.34|369.29|369.14|369.49|369.39|369.29|369.14|10
1635265800000|2021-10-26 16:30:00|369.34|369.09|369.49|369.29|369.59|369.39|369.24|369.04|6
1635266100000|2021-10-26 16:35:00|369.54|369.34|369.24|369.09|369.54|369.39|369.24|369.09|15
1635266400000|2021-10-26 16:40:00|369.19|369.04|369.14|368.94|369.24|369.09|369.09|368.89|14
1635266700000|2021-10-26 16:45:00|369.09|368.89|368.89|368.69|369.14|368.89|368.79|368.59|55
1635267000000|2021-10-26 16:50:00|368.84|368.74|368.99|368.79|369.09|368.94|368.84|368.69|20
1635267300000|2021-10-26 16:55:00|369.04|368.84|369.19|368.94|369.29|369.14|369.04|368.79|1
1635267600000|2021-10-26 17:00:00|369.24|368.89|369.29|369.04|369.44|369.04|369.14|368.89|2
1635267900000|2021-10-26 17:05:00|369.34|369.09|369.29|369.04|369.39|369.19|369.29|369.04|217
1635268200000|2021-10-26 17:10:00|369.24|368.99|369.19|368.99|369.29|369.04|368.99|368.79|329
1635268500000|2021-10-26 17:15:00|369.14|369.04|369.24|369.04|369.24|369.04|369.14|368.94|326
1635268800000|2021-10-26 17:20:00|369.19|368.99|369.09|368.89|369.24|369.04|369.04|368.79|1
1635269100000|2021-10-26 17:25:00|369.04|368.84|369.14|368.89|369.14|368.94|369.04|368.79|0
1635269400000|2021-10-26 17:30:00|369.09|368.94|369.29|369.04|369.29|369.04|369.09|368.89|1
1635269700000|2021-10-26 17:35:00|369.34|369.09|369.39|369.14|369.39|369.14|369.29|369.09|1
1635270000000|2021-10-26 17:40:00|369.34|369.09|369.29|369.09|369.39|369.14|369.24|369.09|12
1635270300000|2021-10-26 17:45:00|369.34|369.14|369.34|369.19|369.44|369.24|369.29|369.14|5
1635270600000|2021-10-26 17:50:00|369.29|369.14|369.29|369.14|369.44|369.24|369.29|369.14|4
1635270900000|2021-10-26 17:55:00|369.34|369.09|369.34|369.19|369.44|369.29|369.24|369.09|15
1635271200000|2021-10-26 18:00:00|369.39|369.24|369.44|369.29|369.49|369.34|369.34|369.19|4
1635271500000|2021-10-26 18:05:00|369.49|369.24|369.34|369.14|369.49|369.34|369.29|369.14|4
1635271800000|2021-10-26 18:10:00|369.29|369.09|369.44|369.29|369.49|369.29|369.29|369.09|7
1635272100000|2021-10-26 18:15:00|369.49|369.24|369.59|369.44|369.64|369.44|369.34|369.19|6
1635272400000|2021-10-26 18:20:00|369.64|369.39|369.59|369.39|369.64|369.44|369.49|369.34|6
1635272700000|2021-10-26 18:25:00|369.54|369.34|369.44|369.29|369.59|369.39|369.34|369.19|3
1635273000000|2021-10-26 18:30:00|369.49|369.24|369.54|369.39|369.54|369.39|369.39|369.24|6
1635273300000|2021-10-26 18:35:00|369.49|369.34|369.44|369.29|369.64|369.49|369.44|369.29|7
1635273600000|2021-10-26 18:40:00|369.39|369.24|369.39|369.24|369.54|369.34|369.39|369.19|4
1635273900000|2021-10-26 18:45:00|369.44|369.29|369.54|369.34|369.54|369.34|369.39|369.24|1
1635274200000|2021-10-26 18:50:00|369.49|369.29|369.44|369.24|369.54|369.29|369.39|369.24|4
1635274500000|2021-10-26 18:55:00|369.49|369.29|369.54|369.39|369.54|369.39|369.44|369.29|2
1635274800000|2021-10-26 19:00:00|369.59|369.44|369.69|369.49|369.69|369.54|369.54|369.39|8
1635275100000|2021-10-26 19:05:00|369.74|369.54|369.79|369.59|369.79|369.59|369.64|369.49|2
1635275400000|2021-10-26 19:10:00|369.74|369.64|369.74|369.54|369.79|369.64|369.69|369.49|4
1635275700000|2021-10-26 19:15:00|369.69|369.49|369.84|369.59|369.84|369.64|369.69|369.49|4
1635276000000|2021-10-26 19:20:00|369.89|369.64|369.89|369.64|369.89|369.64|369.89|369.59|4
1635276300000|2021-10-26 19:25:00|369.94|369.69|369.89|369.59|369.94|369.79|369.89|369.59|7
1635276600000|2021-10-26 19:30:00|369.84|369.64|369.89|369.64|369.89|369.64|369.84|369.59|1
1635276900000|2021-10-26 19:35:00||369.59||369.64||369.69||369.59|2
1635277200000|2021-10-26 19:40:00|369.94||369.94||369.94||369.94||1
1635277500000|2021-10-26 19:45:00||369.69||369.64||369.69||369.64|3
1635277800000|2021-10-26 19:50:00|369.89|369.59|369.64|369.39|369.89|369.59|369.59|369.34|3
1635278100000|2021-10-26 19:55:00|369.69|369.44|369.59|369.29|369.69|369.49|369.59|369.29|1
1635278400000|2021-10-26 20:00:00|369.64|369.34|369.59|369.29|369.64|369.49|369.54|369.29|7
1635278700000|2021-10-26 20:05:00|369.64||369.74||369.79||369.64||13
1635279000000|2021-10-26 20:10:00|369.69|369.54|369.79|369.64|369.79|369.64|369.69|369.54|36
1635279300000|2021-10-26 20:15:00|369.89|369.59|369.89|369.69|369.89|369.74|369.89|369.59|11
1635279600000|2021-10-26 20:20:00|369.94|369.74|369.84|369.64|369.94|369.79|369.84|369.64|24
1635279900000|2021-10-26 20:25:00|369.79|369.59|369.74|369.54|369.79|369.59|369.74|369.54|1
1635280200000|2021-10-26 20:30:00||369.49||369.49||369.49||369.49|0
1635280500000|2021-10-26 20:35:00||369.44||369.44||369.44||369.44|4
1635280800000|2021-10-26 20:40:00|369.69|369.29|369.79|369.24|369.84|369.29|369.64|369.19|9
1635281100000|2021-10-26 20:45:00|369.74|369.14|369.24|368.89|369.74|369.54|369.09|368.89|26
1635281400000|2021-10-26 20:50:00||368.94||368.94||368.94||368.89|28
1635281700000|2021-10-26 20:55:00|369.34|368.89|369.69|368.99|369.74|369.44|369.34|368.89|20
1635282000000|2021-10-26 21:00:00|369.74|369.29|370.04|368.99|370.04|369.29|369.59|368.99|4
1635282300000|2021-10-26 21:05:00|369.99||370.04||370.04||369.99||4
1635282600000|2021-10-26 21:10:00|369.79|369.19|369.79|369.19|369.79|369.19|369.79|369.19|0
1635282900000|2021-10-26 21:15:00|369.89|369.29|369.89|369.29|369.89|369.29|369.89|369.29|6
1635284400000|2021-10-26 21:40:00|369.79|369.19|369.79|369.19|369.89|369.29|369.79|369.19|0
1635284700000|2021-10-26 21:45:00|369.89|369.29|369.89|369.29|369.89|369.29|369.89|369.29|0
1635285000000|2021-10-26 21:50:00|369.79|369.19|369.89|369.29|369.89|369.29|369.79|369.19|0
1635285300000|2021-10-26 21:55:00|369.79|369.19|369.79|369.19|369.89|369.29|369.79|369.19|0
1635285600000|2021-10-26 22:00:00|369.89|369.29|369.89|369.29|369.99|369.39|369.79|369.19|0
1635285900000|2021-10-26 22:05:00|369.99|369.39|369.99|369.39|369.99|369.39|369.89|369.29|0
1635286200000|2021-10-26 22:10:00|370.09|369.49|370.09|369.49|370.09|369.49|369.99|369.39|0
1635286500000|2021-10-26 22:15:00|369.99|369.39|370.09|369.49|370.09|369.49|369.99|369.39|0
1635286800000|2021-10-26 22:20:00|370.19|369.59|370.09|369.49|370.19|369.59|370.09|369.49|0
1635287100000|2021-10-26 22:25:00|370.19|369.59|370.19|369.59|370.19|369.59|370.19|369.59|0
1635287400000|2021-10-26 22:30:00|370.29|369.69|370.19|369.59|370.29|369.69|370.19|369.59|0
1635288000000|2021-10-26 22:40:00|370.29|369.69|370.29|369.69|370.29|369.69|370.19|369.59|0
1635288600000|2021-10-26 22:50:00|370.19|369.59|370.19|369.59|370.29|369.69|370.19|369.59|0
1635288900000|2021-10-26 22:55:00|370.29|369.69|370.19|369.59|370.29|369.69|370.19|369.59|0
1635289200000|2021-10-26 23:00:00|370.29|369.69|370.29|369.69|370.29|369.69|370.19|369.59|0
1635289500000|2021-10-26 23:05:00|370.19|369.59|370.19|369.59|370.29|369.69|370.19|369.59|0
1635289800000|2021-10-26 23:10:00|370.29|369.69|370.19|369.59|370.29|369.69|370.19|369.59|0
1635290400000|2021-10-26 23:20:00|370.29|369.69|370.29|369.69|370.29|369.69|370.19|369.59|0
1635291000000|2021-10-26 23:30:00|370.39|369.79|370.39|369.79|370.39|369.79|370.29|369.69|0
1635291300000|2021-10-26 23:35:00|370.29|369.69|370.29|369.69|370.39|369.79|370.29|369.69|0
1635291600000|2021-10-26 23:40:00|370.19|369.59|369.99|369.39|370.29|369.69|369.99|369.39|0
1635291900000|2021-10-26 23:45:00|370.09|369.49|370.29|369.69|370.29|369.69|369.99|369.39|0
1635292200000|2021-10-26 23:50:00|370.19|369.59|370.19|369.59|370.29|369.69|370.19|369.59|0
1635292500000|2021-10-26 23:55:00|370.29|369.69|370.09|369.49|370.29|369.69|370.09|369.49|0
1635292800000|2021-10-27 00:00:00|370.19|369.59|370.19|369.59|370.29|369.69|370.09|369.49|0
1635293100000|2021-10-27 00:05:00|370.29|369.69|370.09|369.49|370.29|369.69|370.09|369.49|0
1635293400000|2021-10-27 00:10:00|370.19|369.59|370.09|369.49|370.19|369.59|370.09|369.49|0
1635293700000|2021-10-27 00:15:00|370.19|369.59|370.09|369.49|370.19|369.59|369.99|369.39|0
1635294300000|2021-10-27 00:25:00|369.99|369.39|370.19|369.59|370.19|369.59|369.99|369.39|0
1635294600000|2021-10-27 00:30:00|370.09|369.49|369.04|368.84|370.09|369.49|369.04|368.84|334
1635294900000|2021-10-27 00:35:00|368.99|368.79|368.79|368.54|368.99|368.79|368.64|368.44|244
1635295200000|2021-10-27 00:40:00|368.74|368.59|368.59|368.44|368.79|368.59|368.49|368.34|111
1635295500000|2021-10-27 00:45:00|368.54|368.39|368.59|368.44|368.79|368.59|368.49|368.34|89
1635295800000|2021-10-27 00:50:00|368.54|368.39|368.44|368.29|368.59|368.44|368.39|368.24|316
1635296100000|2021-10-27 00:55:00|368.49|368.34|368.59|368.44|368.84|368.69|368.44|368.34|290
1635296400000|2021-10-27 01:00:00|368.54|368.39|369.29|369.09|369.34|369.19|368.04|367.89|1398
1635296700000|2021-10-27 01:05:00|369.34|369.14|369.69|369.54|369.74|369.59|369.29|369.09|396
1635297000000|2021-10-27 01:10:00|369.74|369.59|370.04|369.89|370.29|370.09|369.74|369.59|3321
1635297300000|2021-10-27 01:15:00|370.14|369.94|370.14|369.99|370.24|370.04|369.89|369.74|256
1635297600000|2021-10-27 01:20:00|370.19|370.04|370.14|369.99|370.34|370.19|369.79|369.59|316
1635297900000|2021-10-27 01:25:00|370.09|369.94|370.09|369.94|370.24|370.09|369.94|369.79|392
1635298200000|2021-10-27 01:30:00|370.14|369.99|370.49|370.29|370.49|370.34|369.99|369.84|567
1635298500000|2021-10-27 01:35:00|370.44|370.24|370.84|370.64|370.84|370.64|370.34|370.19|306
1635298800000|2021-10-27 01:40:00|370.79|370.69|370.69|370.54|371.04|370.89|370.64|370.49|380
1635299100000|2021-10-27 01:45:00|370.64|370.49|370.49|370.29|370.69|370.54|370.44|370.24|260
1635299400000|2021-10-27 01:50:00|370.44|370.24|370.19|370.04|370.49|370.29|370.14|369.94|280
1635299700000|2021-10-27 01:55:00|370.24|370.09|370.39|370.24|370.39|370.24|369.99|369.84|2867
1635300000000|2021-10-27 02:00:00|370.34|370.19|370.84|370.69|370.84|370.69|370.29|370.14|245
1635300300000|2021-10-27 02:05:00|370.89|370.74|370.84|370.69|370.94|370.74|370.79|370.64|146
1635300600000|2021-10-27 02:10:00|370.89|370.74|371.09|370.94|371.14|370.99|370.79|370.59|234
1635300900000|2021-10-27 02:15:00|371.14|370.89|370.99|370.84|371.14|370.94|370.94|370.79|183
1635301200000|2021-10-27 02:20:00|371.04|370.79|371.14|370.99|371.14|370.99|370.99|370.79|1217
1635301500000|2021-10-27 02:25:00|371.19|371.04|371.14|370.99|371.34|371.19|371.14|370.99|344
1635301800000|2021-10-27 02:30:00|371.09|370.94|371.19|370.99|371.19|370.99|371.04|370.89|214
1635302100000|2021-10-27 02:35:00|371.14|371.04|371.09|370.94|371.24|371.09|371.04|370.89|219
1635302400000|2021-10-27 02:40:00|371.14|370.99|371.34|371.19|371.39|371.24|371.09|370.94|274
1635302700000|2021-10-27 02:45:00|371.29|371.14|371.34|371.14|371.39|371.19|371.14|370.94|256
1635303000000|2021-10-27 02:50:00|371.39|371.19|371.19|371.04|371.44|371.24|371.19|371.04|204
1635303300000|2021-10-27 02:55:00|371.14|370.99|371.24|371.09|371.34|371.14|371.14|370.99|650
1635303600000|2021-10-27 03:00:00|371.29|371.14|371.29|371.14|371.39|371.19|371.24|371.09|795
1635303900000|2021-10-27 03:05:00|371.24|371.09|371.49|371.34|371.49|371.34|371.24|371.09|209
1635304200000|2021-10-27 03:10:00|371.44|371.29|371.54|371.34|371.59|371.44|371.39|371.24|212
1635304500000|2021-10-27 03:15:00|371.59|371.39|371.64|371.49|371.69|371.54|371.59|371.34|318
1635304800000|2021-10-27 03:20:00|371.69|371.54|371.64|371.49|371.84|371.69|371.59|371.44|298
1635305100000|2021-10-27 03:25:00|371.69|371.54|371.69|371.54|371.74|371.59|371.64|371.49|215
1635305400000|2021-10-27 03:30:00|371.64|371.49|371.54|371.39|371.69|371.54|371.49|371.34|724
1635305700000|2021-10-27 03:35:00|371.49|371.34|371.24|371.09|371.54|371.39|371.24|371.09|354
1635306000000|2021-10-27 03:40:00|371.29|371.14|371.39|371.24|371.49|371.34|371.29|371.14|332
1635306300000|2021-10-27 03:45:00|371.44|371.19|371.34|371.19|371.44|371.29|371.24|371.04|276
1635306600000|2021-10-27 03:50:00|371.29|371.14|371.54|371.34|371.54|371.34|371.29|371.14|247
1635306900000|2021-10-27 03:55:00|371.49|371.39|371.44|371.29|371.54|371.39|371.39|371.24|333
1635307200000|2021-10-27 04:00:00|371.49|371.34|371.44|371.29|371.49|371.34|371.39|371.24|201
1635307500000|2021-10-27 04:05:00|371.39|371.24|371.34|371.14|371.44|371.24|371.09|370.94|219
1635307800000|2021-10-27 04:10:00|371.39|371.19|371.34|371.19|371.44|371.29|371.29|371.14|182
1635308100000|2021-10-27 04:15:00|371.39|371.24|371.29|371.09|371.39|371.24|371.29|371.09|170
1635308400000|2021-10-27 04:20:00|371.24|371.14|371.04|370.89|371.24|371.14|371.04|370.89|206
1635308700000|2021-10-27 04:25:00|371.09|370.84|371.04|370.89|371.09|370.94|370.94|370.79|215
1635309000000|2021-10-27 04:30:00|371.09|370.94|371.44|371.29|371.44|371.29|371.09|370.94|260
1635309300000|2021-10-27 04:35:00|371.39|371.24|371.39|371.24|371.44|371.29|371.34|371.19|224
1635309600000|2021-10-27 04:40:00|371.29|371.14|371.34|371.19|371.39|371.24|371.29|371.14|208
1635309900000|2021-10-27 04:45:00|371.44|371.29|371.49|371.34|371.49|371.34|371.44|371.29|219
1635310200000|2021-10-27 04:50:00|371.44|371.29|371.54|371.39|371.54|371.39|371.44|371.29|716
1635310500000|2021-10-27 04:55:00|371.49|371.34|371.54|371.39|371.54|371.39|371.44|371.29|187
1635310800000|2021-10-27 05:00:00|371.59|371.44|371.54|371.39|371.64|371.49|371.49|371.34|335
1635311100000|2021-10-27 05:05:00|371.59|371.44|371.44|371.29|371.59|371.44|371.44|371.29|258
1635311400000|2021-10-27 05:10:00|371.49|371.34|371.59|371.44|371.59|371.44|371.49|371.29|205
1635311700000|2021-10-27 05:15:00|371.54|371.39|371.59|371.44|371.64|371.49|371.54|371.39|213
1635312000000|2021-10-27 05:20:00|371.64|371.49|371.44|371.29|371.64|371.49|371.39|371.24|242
1635312300000|2021-10-27 05:25:00|371.49|371.34|371.64|371.49|371.69|371.54|371.49|371.34|212
1635312600000|2021-10-27 05:30:00|371.59|371.44|371.59|371.44|371.64|371.49|371.54|371.39|194
1635312900000|2021-10-27 05:35:00|371.64|371.49|371.64|371.49|371.69|371.54|371.59|371.44|202
1635313200000|2021-10-27 05:40:00|371.69|371.54|371.59|371.44|371.69|371.54|371.59|371.44|206
1635313500000|2021-10-27 05:45:00|371.64|371.49|371.59|371.44|371.64|371.49|371.54|371.39|209
1635313800000|2021-10-27 05:50:00|371.64|371.49|371.64|371.49|371.69|371.54|371.59|371.39|213
1635314100000|2021-10-27 05:55:00|371.59|371.44|371.69|371.54|371.69|371.54|371.44|371.29|235
1635314400000|2021-10-27 06:00:00|371.74|371.49|371.64|371.49|371.74|371.59|371.59|371.39|250
1635314700000|2021-10-27 06:05:00|371.69|371.54|371.64|371.49|371.69|371.54|371.59|371.44|184
1635315000000|2021-10-27 06:10:00|371.59|371.44|371.59|371.39|371.69|371.54|371.49|371.34|267
1635315300000|2021-10-27 06:15:00|371.54|371.44|371.64|371.49|371.69|371.54|371.54|371.39|219
1635315600000|2021-10-27 06:20:00|371.69|371.54|371.69|371.54|371.69|371.54|371.64|371.49|197
1635315900000|2021-10-27 06:25:00|371.64|371.49|371.64|371.49|371.74|371.54|371.59|371.44|429
1635316200000|2021-10-27 06:30:00|371.69|371.54|371.69|371.54|371.69|371.54|371.64|371.49|203
1635316500000|2021-10-27 06:35:00|371.74|371.59|371.79|371.64|371.79|371.64|371.74|371.59|346
1635316800000|2021-10-27 06:40:00|371.84|371.69|371.74|371.59|371.94|371.79|371.74|371.59|376
1635317100000|2021-10-27 06:45:00|371.69|371.54|371.84|371.69|371.89|371.74|371.69|371.54|314
1635317400000|2021-10-27 06:50:00|371.89|371.74|371.74|371.59|371.94|371.79|371.74|371.59|231
1635317700000|2021-10-27 06:55:00|371.79|371.64|371.64|371.49|371.79|371.64|371.64|371.49|224
1635318000000|2021-10-27 07:00:00|371.69|371.54|371.94|371.79|371.99|371.84|371.64|371.49|1088
1635318300000|2021-10-27 07:05:00|371.89|371.74|371.94|371.79|372.04|371.89|371.89|371.74|353
1635318600000|2021-10-27 07:10:00|371.89|371.74|372.04|371.89|372.04|371.89|371.89|371.74|468
1635318900000|2021-10-27 07:15:00|372.09|371.94|372.09|371.94|372.14|371.99|372.04|371.84|1336
1635319200000|2021-10-27 07:20:00|372.04|371.89|371.89|371.74|372.04|371.89|371.74|371.59|461
1635319500000|2021-10-27 07:25:00|371.84|371.69|371.74|371.59|371.89|371.74|371.69|371.54|298
1635319800000|2021-10-27 07:30:00|371.79|371.64|371.79|371.64|371.79|371.64|371.74|371.59|225
1635320100000|2021-10-27 07:35:00|371.89|371.74|371.69|371.54|372.04|371.84|371.69|371.54|345
1635320400000|2021-10-27 07:40:00|371.64|371.49|371.74|371.59|371.74|371.59|371.64|371.44|328
1635320700000|2021-10-27 07:45:00|371.69|371.54|371.49|371.29|371.69|371.54|371.49|371.29|650
1635321000000|2021-10-27 07:50:00|371.44|371.34|371.49|371.34|371.49|371.34|371.39|371.24|388
1635321300000|2021-10-27 07:55:00|371.54|371.39|371.49|371.34|371.59|371.44|371.44|371.29|336
1635321600000|2021-10-27 08:00:00|371.44|371.29|371.54|371.39|371.59|371.44|371.34|371.19|293
1635321900000|2021-10-27 08:05:00|371.59|371.44|371.54|371.39|371.64|371.49|371.44|371.29|223
1635322200000|2021-10-27 08:10:00|371.49|371.34|371.24|371.09|371.54|371.34|371.14|370.94|341
1635322500000|2021-10-27 08:15:00|371.19|370.99|371.24|371.09|371.24|371.09|371.09|370.94|265
1635322800000|2021-10-27 08:20:00|371.19|371.04|371.09|370.94|371.24|371.09|371.09|370.94|469
1635323100000|2021-10-27 08:25:00|371.14|370.99|370.89|370.74|371.19|371.04|370.89|370.74|1130
1635323400000|2021-10-27 08:30:00|370.94|370.69|370.94|370.79|371.04|370.84|370.69|370.54|556
1635323700000|2021-10-27 08:35:00|370.99|370.84|371.04|370.89|371.19|371.04|370.94|370.84|367
1635324000000|2021-10-27 08:40:00|371.09|370.94|370.89|370.74|371.09|370.94|370.84|370.69|228
1635324300000|2021-10-27 08:45:00|370.84|370.69|370.79|370.64|370.94|370.74|370.79|370.64|343
1635324600000|2021-10-27 08:50:00|370.74|370.59|370.24|370.09|370.74|370.59|370.19|370.04|548
1635324900000|2021-10-27 08:55:00|370.19|370.04|369.99|369.84|370.34|370.14|369.94|369.79|934
1635325200000|2021-10-27 09:00:00|369.94|369.79|370.04|369.89|370.29|370.14|369.94|369.79|771
1635325500000|2021-10-27 09:05:00|370.09|369.94|370.04|369.89|370.14|369.99|369.89|369.74|498
1635325800000|2021-10-27 09:10:00|369.99|369.84|370.19|369.94|370.39|370.19|369.99|369.84|87
1635326100000|2021-10-27 09:15:00|370.24|369.99|370.39|370.09|370.59|370.34|370.24|369.99|128
1635326400000|2021-10-27 09:20:00|370.69|369.99|370.59|369.99|370.69|370.09|370.59|369.99|1
1635326700000|2021-10-27 09:25:00|370.69|370.09|370.59|369.99|370.69|370.09|370.59|369.99|10
1635327000000|2021-10-27 09:30:00|370.69|370.09|370.59|369.99|370.79|370.19|370.59|369.99|0
1635327300000|2021-10-27 09:35:00|370.49|369.89|370.59|369.99|370.59|369.99|370.49|369.89|0
1635327600000|2021-10-27 09:40:00|370.69|370.09|370.59|369.99|370.69|370.09|370.59|369.99|0
1635327900000|2021-10-27 09:45:00|370.49|369.89|370.59|369.99|370.59|369.99|370.49|369.89|0
1635328200000|2021-10-27 09:50:00|370.34|370.09|370.04|369.84|370.34|370.09|370.04|369.79|0
1635328500000|2021-10-27 09:55:00|370.09|369.89|370.14|369.99|370.14|369.99|370.09|369.84|12
1635328800000|2021-10-27 10:00:00|370.19|370.04|370.14|369.94|370.34|370.14|370.14|369.94|42
1635329100000|2021-10-27 10:05:00|370.09|369.89|370.19|369.99|370.19|370.04|370.04|369.89|5
1635329400000|2021-10-27 10:10:00|370.24|370.04|370.19|370.04|370.24|370.04|370.09|369.89|7
1635329700000|2021-10-27 10:15:00|370.24|369.99|370.19|369.99|370.29|370.14|370.09|369.94|9
1635330000000|2021-10-27 10:20:00|370.14|370.04|370.14|369.99|370.24|370.09|370.14|369.99|4
1635330300000|2021-10-27 10:25:00|370.19|370.04|370.14|369.99|370.24|370.09|370.14|369.99|10
1635330600000|2021-10-27 10:30:00|370.19|370.04|370.24|370.04|370.29|370.09|370.14|369.99|15
1635330900000|2021-10-27 10:35:00|370.19|370.09|370.19|370.04|370.24|370.09|370.19|370.04|1
1635331200000|2021-10-27 10:40:00|370.24|369.99|370.14|369.99|370.24|370.04|370.14|369.99|5
1635331500000|2021-10-27 10:45:00|370.19|369.94|369.99|369.84|370.19|369.94|369.99|369.84|3
1635331800000|2021-10-27 10:50:00|369.94|369.79|369.89|369.74|369.99|369.84|369.84|369.69|18
1635332100000|2021-10-27 10:55:00|369.94|369.79|369.94|369.79|369.99|369.84|369.89|369.74|3
1635332400000|2021-10-27 11:00:00|369.89|369.74|370.14|369.94|370.14|369.99|369.89|369.74|0
1635332700000|2021-10-27 11:05:00|370.09|369.99|370.09|369.94|370.19|370.04|370.09|369.94|10
1635333000000|2021-10-27 11:10:00|370.14|369.99|370.19|369.99|370.24|370.04|370.09|369.94|0
1635333300000|2021-10-27 11:15:00|370.24|370.04|370.14|369.99|370.24|370.04|370.09|369.94|0
1635333600000|2021-10-27 11:20:00|370.19|370.04|370.24|370.04|370.24|370.09|370.14|369.99|0
1635333900000|2021-10-27 11:25:00|370.19|370.09|370.09|369.94|370.24|370.09|370.09|369.94|3
1635334200000|2021-10-27 11:30:00|370.14|369.99|370.19|369.99|370.24|370.09|370.09|369.94|3
1635334500000|2021-10-27 11:35:00|370.14|370.04|370.14|369.99|370.19|370.04|370.14|369.94|2
1635334800000|2021-10-27 11:40:00|370.09|369.94|370.19|370.04|370.19|370.04|370.04|369.89|27
1635335100000|2021-10-27 11:45:00|370.24|370.09|370.04|369.89|370.24|370.09|370.04|369.89|17
1635335400000|2021-10-27 11:50:00|370.09|369.94|370.09|369.89|370.14|369.99|370.04|369.89|1
1635335700000|2021-10-27 11:55:00|370.14|369.94|370.04|369.89|370.14|369.94|370.04|369.89|11
1635336000000|2021-10-27 12:00:00|369.99|369.84|370.09|369.94|370.09|369.94|369.99|369.79|11
1635336300000|2021-10-27 12:05:00|370.14|369.99|370.14|369.99|370.19|370.04|370.09|369.94|22
1635336600000|2021-10-27 12:10:00|370.09|369.94|370.19|370.04|370.19|370.04|370.09|369.94|16
1635336900000|2021-10-27 12:15:00|370.24|370.09|370.09|369.94|370.24|370.09|370.09|369.94|93
1635337200000|2021-10-27 12:20:00|370.14|369.99|370.14|369.94|370.19|370.04|370.04|369.89|29
1635337500000|2021-10-27 12:25:00|370.09|369.99|370.24|369.99|370.34|370.14|369.94|369.79|22
1635337800000|2021-10-27 12:30:00|370.19|370.04|370.29|370.09|370.49|370.34|370.19|370.04|14
1635338100000|2021-10-27 12:35:00|370.24|370.04|370.24|370.09|370.24|370.09|370.09|369.94|10
1635338400000|2021-10-27 12:40:00|370.19|370.04|370.14|369.99|370.19|370.04|370.09|369.89|26
1635338700000|2021-10-27 12:45:00|370.09|369.94|370.14|369.99|370.14|369.99|370.09|369.94|26
1635339000000|2021-10-27 12:50:00|370.09|369.94|370.14|369.99|370.19|369.99|370.09|369.94|83
1635339300000|2021-10-27 12:55:00|370.09|369.94|370.19|370.04|370.19|370.04|370.09|369.94|49
1635339600000|2021-10-27 13:00:00|370.24|370.09|370.34|370.19|370.34|370.19|370.19|370.04|39
1635339900000|2021-10-27 13:05:00|370.39|370.14|370.34|370.19|370.39|370.24|370.19|370.04|42
1635340200000|2021-10-27 13:10:00|370.39|370.24|370.39|370.24|370.39|370.24|370.29|370.14|11
1635340500000|2021-10-27 13:15:00|370.44|370.29|370.34|370.19|370.44|370.29|370.34|370.19|20
1635341100000|2021-10-27 13:25:00|370.39|370.24|370.44|370.29|370.44|370.29|370.34|370.19|37
1635341400000|2021-10-27 13:30:00|370.49|370.34|370.14|369.99|370.49|370.34|370.09|369.94|167
1635341700000|2021-10-27 13:35:00|370.19|370.04|370.29|370.09|370.34|370.14|370.04|369.89|176
1635342000000|2021-10-27 13:40:00|370.24|370.14|370.74|370.59|370.74|370.59|370.24|370.04|102
1635342300000|2021-10-27 13:45:00|370.79|370.64|370.49|370.34|370.94|370.74|370.49|370.29|34
1635342600000|2021-10-27 13:50:00|370.54|370.39|370.74|370.59|370.79|370.59|370.54|370.39|49
1635342900000|2021-10-27 13:55:00|370.79|370.64|370.74|370.59|370.84|370.69|370.74|370.54|54
1635343200000|2021-10-27 14:00:00|370.79|370.64|370.59|370.39|371.04|370.89|370.49|370.34|66
1635343500000|2021-10-27 14:05:00|370.54|370.44|370.79|370.64|370.84|370.64|370.49|370.29|64
1635343800000|2021-10-27 14:10:00|370.74|370.59|370.59|370.39|370.84|370.69|370.54|370.39|36
1635344100000|2021-10-27 14:15:00|370.64|370.44|370.59|370.39|370.79|370.59|370.49|370.29|22
1635344400000|2021-10-27 14:20:00|370.54|370.44|370.59|370.39|370.74|370.59|370.54|370.39|26
1635344700000|2021-10-27 14:25:00|370.64|370.44|370.49|370.34|370.64|370.49|370.39|370.24|43
1635345000000|2021-10-27 14:30:00|370.44|370.29|370.49|370.34|370.49|370.34|370.29|370.14|32
1635345300000|2021-10-27 14:35:00|370.54|370.39|370.39|370.24|370.54|370.39|370.19|370.04|38
1635345600000|2021-10-27 14:40:00|370.34|370.19|370.19|370.04|370.34|370.19|370.09|369.89|200
1635345900000|2021-10-27 14:45:00|370.24|370.09|370.04|369.89|370.24|370.09|369.94|369.79|31
1635346200000|2021-10-27 14:50:00|369.99|369.84|370.19|369.99|370.19|370.04|369.84|369.69|153
1635346500000|2021-10-27 14:55:00|370.14|370.04|369.94|369.79|370.14|370.04|369.84|369.64|88
1635346800000|2021-10-27 15:00:00|369.99|369.74|370.24|370.04|370.24|370.09|369.94|369.74|53
1635347100000|2021-10-27 15:05:00|370.19|370.09|370.39|370.19|370.39|370.24|370.14|369.94|53
1635347400000|2021-10-27 15:10:00|370.34|370.24|370.04|369.84|370.44|370.29|370.04|369.84|43
1635347700000|2021-10-27 15:15:00|369.99|369.89|370.04|369.89|370.14|369.99|369.89|369.74|71
1635348000000|2021-10-27 15:20:00|369.99|369.84|369.79|369.64|369.99|369.89|369.79|369.64|37
1635348300000|2021-10-27 15:25:00|369.74|369.59|369.74|369.54|369.84|369.64|369.69|369.54|82
1635348600000|2021-10-27 15:30:00|369.69|369.59|369.59|369.44|369.74|369.59|369.59|369.44|21
1635348900000|2021-10-27 15:35:00|369.54|369.39|369.49|369.34|369.59|369.44|369.44|369.29|34
1635349200000|2021-10-27 15:40:00|369.59|369.39|369.64|369.49|369.69|369.54|369.59|369.39|35
1635349500000|2021-10-27 15:45:00|369.59|369.44|369.34|369.19|369.59|369.49|369.34|369.19|31
1635349800000|2021-10-27 15:50:00|369.39|369.24|369.34|369.19|369.44|369.29|369.34|369.14|21
1635350100000|2021-10-27 15:55:00|369.39|369.24|369.44|369.29|369.44|369.29|369.29|369.14|27
1635350400000|2021-10-27 16:00:00|369.39|369.24|369.34|369.19|369.49|369.34|369.34|369.19|19
1635350700000|2021-10-27 16:05:00|369.39|369.14|369.64|369.49|369.69|369.54|369.34|369.14|94
1635351000000|2021-10-27 16:10:00|369.69|369.44|369.69|369.49|369.74|369.59|369.59|369.44|16
1635351300000|2021-10-27 16:15:00|369.64|369.54|369.59|369.44|369.74|369.54|369.54|369.34|13
1635351600000|2021-10-27 16:20:00|369.64|369.49|369.64|369.49|369.74|369.59|369.64|369.44|12
1635351900000|2021-10-27 16:25:00|369.59|369.44|369.69|369.54|369.74|369.59|369.59|369.44|9
1635352200000|2021-10-27 16:30:00|369.64|369.49|369.59|369.44|369.64|369.49|369.49|369.34|13
1635352500000|2021-10-27 16:35:00|369.64|369.49|369.59|369.44|369.64|369.49|369.54|369.39|31
1635352800000|2021-10-27 16:40:00|369.64|369.49|369.59|369.44|369.69|369.54|369.54|369.39|104
1635353100000|2021-10-27 16:45:00|369.64|369.49|369.64|369.49|369.69|369.54|369.59|369.39|30
1635353400000|2021-10-27 16:50:00|369.69|369.44|369.59|369.44|369.69|369.54|369.54|369.39|19
1635353700000|2021-10-27 16:55:00|369.54|369.39|369.64|369.49|369.74|369.59|369.54|369.39|24
1635354000000|2021-10-27 17:00:00|369.74|369.54|369.69|369.54|369.74|369.59|369.59|369.44|24
1635354300000|2021-10-27 17:05:00|369.74|369.59|369.79|369.64|369.84|369.69|369.74|369.54|81
1635354600000|2021-10-27 17:10:00|369.74|369.59|369.79|369.64|369.89|369.69|369.74|369.59|20
1635354900000|2021-10-27 17:15:00|369.74|369.59|369.79|369.64|369.79|369.64|369.69|369.54|27
1635355200000|2021-10-27 17:20:00|369.74|369.59|369.79|369.64|369.84|369.69|369.74|369.59|20
1635355500000|2021-10-27 17:25:00|369.84|369.59|369.79|369.64|369.84|369.69|369.74|369.59|38
1635355800000|2021-10-27 17:30:00|369.84|369.69|369.84|369.69|369.84|369.69|369.84|369.69|4
1635356100000|2021-10-27 17:35:00|369.79|369.64|369.89|369.74|369.89|369.74|369.79|369.64|22
1635356400000|2021-10-27 17:40:00|369.84|369.69|369.89|369.74|369.89|369.74|369.84|369.69|16
1635356700000|2021-10-27 17:45:00|369.94|369.79|369.99|369.84|370.04|369.84|369.94|369.74|7
1635357000000|2021-10-27 17:50:00|370.04|369.89|370.09|369.94|370.14|369.99|369.99|369.84|16
1635357300000|2021-10-27 17:55:00|370.14|369.99|370.19|370.04|370.19|370.04|370.09|369.94|28
1635357600000|2021-10-27 18:00:00|370.24|369.99|370.19|370.04|370.29|370.14|370.14|369.99|19
1635357900000|2021-10-27 18:05:00|370.14|369.99|370.24|370.09|370.24|370.09|370.14|369.94|5
1635358200000|2021-10-27 18:10:00|370.29|370.14|370.34|370.19|370.34|370.19|370.24|370.09|18
1635358500000|2021-10-27 18:15:00|370.29|370.14|370.14|369.99|370.29|370.19|370.14|369.99|25
1635358800000|2021-10-27 18:20:00|370.19|369.94|369.99|369.84|370.19|369.99|369.99|369.79|11
1635359100000|2021-10-27 18:25:00|369.94|369.79|369.94|369.79|369.99|369.84|369.89|369.74|26
1635359400000|2021-10-27 18:30:00|369.99|369.84|369.99|369.84|370.04|369.89|369.89|369.69|19
1635359700000|2021-10-27 18:35:00|370.04|369.89|369.99|369.84|370.04|369.89|369.89|369.69|17
1635360000000|2021-10-27 18:40:00|369.94|369.79|369.99|369.84|370.09|369.94|369.94|369.79|24
1635360300000|2021-10-27 18:45:00|370.04|369.89|370.09|369.94|370.19|369.99|370.04|369.89|17
1635360600000|2021-10-27 18:50:00|370.04|369.89|370.09|369.94|370.14|369.99|370.04|369.84|39
1635360900000|2021-10-27 18:55:00|370.04|369.89|369.94|369.79|370.04|369.89|369.94|369.74|27
1635361200000|2021-10-27 19:00:00|369.99|369.84|370.09|369.94|370.14|369.94|369.89|369.74|16
1635361500000|2021-10-27 19:05:00|370.04|369.89|369.89|369.74|370.04|369.89|369.89|369.74|37
1635361800000|2021-10-27 19:10:00|369.84|369.69|369.64|369.44|369.89|369.69|369.64|369.44|42
1635362100000|2021-10-27 19:15:00|369.59|369.49|369.59|369.39|369.79|369.64|369.54|369.39|36
1635362400000|2021-10-27 19:20:00|369.54|369.44|369.79|369.64|369.79|369.64|369.54|369.39|37
1635362700000|2021-10-27 19:25:00|369.74|369.59|369.79|369.64|369.79|369.64|369.64|369.49|27
1635363000000|2021-10-27 19:30:00|369.74|369.59|369.64|369.49|369.74|369.59|369.49|369.34|42
1635363300000|2021-10-27 19:35:00|369.59|369.44|369.59|369.44|369.64|369.49|369.54|369.34|26
1635363600000|2021-10-27 19:40:00|369.54|369.39|369.54|369.39|369.64|369.44|369.39|369.24|42
1635363900000|2021-10-27 19:45:00|369.49|369.34|369.24|369.09|369.54|369.39|369.24|369.09|37
1635364200000|2021-10-27 19:50:00|369.29|369.14|369.24|369.09|369.34|369.14|369.19|369.04|36
1635364500000|2021-10-27 19:55:00|369.19|369.04|369.14|368.99|369.24|369.09|369.04|368.89|602
1635364800000|2021-10-27 20:00:00|369.19|369.04|369.19|369.04|369.24|369.09|369.19|368.99|9
1635365100000|2021-10-27 20:05:00|369.24|369.09|369.29|369.14|369.29|369.14|369.19|369.04|5
1635365400000|2021-10-27 20:10:00|369.34|369.19|369.29|369.14|369.34|369.19|369.29|369.14|6
1635365700000|2021-10-27 20:15:00|369.34|369.19|369.34|369.19|369.34|369.19|369.29|369.14|0
1635366000000|2021-10-27 20:20:00|369.39|369.14|369.34|369.14|369.39|369.19|369.29|369.14|1
1635366300000|2021-10-27 20:25:00|369.29|369.09|369.34|369.14|369.34|369.14|369.29|369.09|0
1635366600000|2021-10-27 20:30:00|369.29|369.19|369.29|369.09|369.34|369.19|369.24|369.09|3
1635366900000|2021-10-27 20:35:00|369.24|369.04|369.24|369.09|369.29|369.09|369.24|369.04|0
1635367200000|2021-10-27 20:40:00|369.29|369.14|369.44|369.24|369.59|369.39|369.24|369.09|4
1635367500000|2021-10-27 20:45:00|369.39|369.19|369.54|369.29|369.59|369.34|369.24|368.99|115
1635367800000|2021-10-27 20:50:00|369.39|369.24|369.59|369.34|369.59|369.34|369.29|368.99|30
1635368100000|2021-10-27 20:55:00|369.54|369.24|369.59|369.24|369.64|369.29|369.39|369.14|99
1635368400000|2021-10-27 21:00:00|369.64|369.19|369.94|369.19|369.94|369.19|369.59|369.19|0
1635368700000|2021-10-27 21:05:00|369.89||369.89||369.89||369.89||0
1635369000000|2021-10-27 21:10:00|369.79|369.29|369.79|369.19|369.89|369.29|369.79|369.19|0
1635369300000|2021-10-27 21:15:00|369.89|369.29|369.89|369.29|369.89|369.29|369.79|369.19|0
1635369600000|2021-10-27 21:20:00|369.79|369.19|369.79|369.19|369.89|369.29|369.79|369.19|0
1635371700000|2021-10-27 21:55:00|369.89|369.29|369.79|369.19|369.89|369.29|369.79|369.19|0
1635372000000|2021-10-27 22:00:00|369.89|369.29|369.89|369.29|369.99|369.39|369.89|369.29|0
1635372300000|2021-10-27 22:05:00|369.99|369.39|369.99|369.39|369.99|369.39|369.89|369.29|0
1635372600000|2021-10-27 22:10:00|369.89|369.29|369.89|369.29|369.99|369.39|369.89|369.29|0
1635372900000|2021-10-27 22:15:00|369.99|369.39|369.99|369.39|369.99|369.39|369.89|369.29|0
1635373800000|2021-10-27 22:30:00|370.09|369.49|369.99|369.39|370.09|369.49|369.99|369.39|0
1635374100000|2021-10-27 22:35:00|369.89|369.29|369.89|369.29|369.99|369.39|369.89|369.29|0
1635374400000|2021-10-27 22:40:00|369.99|369.39|369.99|369.39|369.99|369.39|369.99|369.39|0
1635374700000|2021-10-27 22:45:00|370.09|369.49|369.99|369.39|370.09|369.49|369.99|369.39|0
1635375000000|2021-10-27 22:50:00|370.09|369.49|369.99|369.39|370.09|369.49|369.99|369.39|0
1635375300000|2021-10-27 22:55:00|370.09|369.49|370.09|369.49|370.09|369.49|370.09|369.49|0
1635375600000|2021-10-27 23:00:00|370.19|369.59|370.09|369.49|370.19|369.59|370.09|369.49|0
1635375900000|2021-10-27 23:05:00|370.19|369.59|370.09|369.49|370.19|369.59|370.09|369.49|0
1635376500000|2021-10-27 23:15:00|369.99|369.39|370.09|369.49|370.09|369.49|369.99|369.39|0
1635376800000|2021-10-27 23:20:00|369.99|369.39|370.09|369.49|370.19|369.59|369.99|369.39|0
1635377100000|2021-10-27 23:25:00|370.19|369.59|370.09|369.49|370.19|369.59|370.09|369.49|0
1635377400000|2021-10-27 23:30:00|369.99|369.39|370.09|369.49|370.09|369.49|369.99|369.39|0
1635378000000|2021-10-27 23:40:00|370.02|369.42|370.12|369.52|370.12|369.52|370.02|369.42|0
1635378300000|2021-10-27 23:45:00|370.02|369.42|370.12|369.52|370.12|369.52|370.02|369.42|0
1635379500000|2021-10-28 00:05:00|370.02|369.42|370.12|369.52|370.12|369.52|370.02|369.42|0
1635379800000|2021-10-28 00:10:00|370.02|369.42|370.02|369.42|370.12|369.52|369.92|369.32|0
1635380100000|2021-10-28 00:15:00|369.92|369.32|370.02|369.42|370.02|369.42|369.92|369.32|0
1635380700000|2021-10-28 00:25:00|369.92|369.32|369.92|369.32|370.02|369.42|369.92|369.32|0
1635381000000|2021-10-28 00:30:00|369.82|369.37|369.52|369.37|369.82|369.47|368.92|368.77|790
1635381300000|2021-10-28 00:35:00|369.57|369.42|370.02|369.87|370.02|369.87|369.52|369.42|373
1635381600000|2021-10-28 00:40:00|370.07|369.92|369.57|369.42|370.22|370.07|369.52|369.32|280
1635381900000|2021-10-28 00:45:00|369.62|369.37|369.82|369.67|369.92|369.72|369.62|369.37|194
1635382200000|2021-10-28 00:50:00|369.77|369.62|369.72|369.57|369.87|369.72|369.62|369.47|158
1635382500000|2021-10-28 00:55:00|369.67|369.52|370.22|370.07|370.32|370.17|369.67|369.52|237
1635382800000|2021-10-28 01:00:00|370.17|370.02|370.52|370.37|370.52|370.37|369.92|369.77|1154
1635383100000|2021-10-28 01:05:00|370.47|370.32|370.62|370.47|370.72|370.52|370.47|370.32|356
1635383400000|2021-10-28 01:10:00|370.67|370.52|370.67|370.52|370.87|370.72|370.62|370.47|425
1635383700000|2021-10-28 01:15:00|370.62|370.47|370.82|370.67|370.97|370.82|370.57|370.42|756
1635384000000|2021-10-28 01:20:00|370.87|370.72|370.67|370.47|370.87|370.72|370.32|370.17|254
1635384300000|2021-10-28 01:25:00|370.72|370.52|370.77|370.62|370.87|370.67|370.52|370.37|248
1635384600000|2021-10-28 01:30:00|370.72|370.57|370.27|370.12|370.97|370.82|370.22|370.07|430
1635384900000|2021-10-28 01:35:00|370.22|370.07|370.32|370.17|370.57|370.42|370.17|370.02|262
1635385200000|2021-10-28 01:40:00|370.27|370.12|370.27|370.12|370.47|370.27|370.12|369.97|256
1635385500000|2021-10-28 01:45:00|370.22|370.07|369.52|369.37|370.22|370.12|369.47|369.32|419
1635385800000|2021-10-28 01:50:00|369.57|369.32|369.72|369.57|369.72|369.57|369.47|369.27|228
1635386100000|2021-10-28 01:55:00|369.77|369.62|369.37|369.22|369.77|369.62|369.22|369.07|404
1635386400000|2021-10-28 02:00:00|369.32|369.17|369.57|369.42|369.67|369.52|369.27|369.12|290
1635386700000|2021-10-28 02:05:00|369.62|369.47|369.47|369.27|369.62|369.47|369.42|369.27|295
1635387000000|2021-10-28 02:10:00|369.52|369.32|369.62|369.47|369.82|369.67|369.52|369.32|155
1635387300000|2021-10-28 02:15:00|369.57|369.42|369.42|369.27|369.62|369.47|369.42|369.27|124
1635387600000|2021-10-28 02:20:00|369.37|369.22|369.17|369.02|369.42|369.22|369.12|368.97|365
1635387900000|2021-10-28 02:25:00|369.22|369.07|368.97|368.82|369.37|369.22|368.82|368.62|337
1635388200000|2021-10-28 02:30:00|368.92|368.77|369.02|368.87|369.17|369.02|368.92|368.77|110
1635388500000|2021-10-28 02:35:00|368.97|368.82|368.77|368.62|369.02|368.87|368.72|368.57|174
1635388800000|2021-10-28 02:40:00|368.82|368.67|368.62|368.47|368.82|368.67|368.52|368.37|215
1635389100000|2021-10-28 02:45:00|368.67|368.52|368.92|368.77|369.02|368.87|368.62|368.47|191
1635389400000|2021-10-28 02:50:00|368.87|368.72|368.92|368.77|368.92|368.77|368.82|368.67|117
1635389700000|2021-10-28 02:55:00|368.87|368.72|369.02|368.87|369.02|368.87|368.82|368.62|155
1635390000000|2021-10-28 03:00:00|368.97|368.82|368.87|368.72|369.07|368.92|368.87|368.72|148
1635390300000|2021-10-28 03:05:00|368.82|368.67|368.47|368.32|368.87|368.72|368.47|368.27|211
1635390600000|2021-10-28 03:10:00|368.52|368.37|368.57|368.42|368.57|368.42|368.47|368.27|141
1635390900000|2021-10-28 03:15:00|368.62|368.47|368.57|368.37|368.72|368.57|368.37|368.22|308
1635391200000|2021-10-28 03:20:00|368.52|368.42|368.37|368.22|368.57|368.42|368.32|368.12|398
1635391500000|2021-10-28 03:25:00|368.42|368.17|368.27|368.12|368.47|368.32|368.22|368.07|193
1635391800000|2021-10-28 03:30:00|368.37|368.22|368.37|368.22|368.42|368.27|368.32|368.17|150
1635392100000|2021-10-28 03:35:00|368.32|368.17|368.22|368.07|368.37|368.22|368.22|368.07|263
1635392400000|2021-10-28 03:40:00|368.27|368.12|368.12|367.97|368.32|368.12|368.12|367.97|186
1635392700000|2021-10-28 03:45:00|368.07|367.92|368.12|367.97|368.17|368.02|368.02|367.87|170
1635393000000|2021-10-28 03:50:00|368.17|368.02|368.22|368.07|368.32|368.17|368.12|367.97|171
1635393300000|2021-10-28 03:55:00|368.27|368.12|368.02|367.87|368.27|368.12|368.02|367.87|202
1635393600000|2021-10-28 04:00:00|367.97|367.82|367.72|367.57|367.97|367.82|367.57|367.42|643
1635393900000|2021-10-28 04:05:00|367.67|367.52|367.82|367.67|367.87|367.72|367.67|367.47|122
1635394200000|2021-10-28 04:10:00|367.87|367.72|367.87|367.72|367.92|367.77|367.82|367.67|81
1635394500000|2021-10-28 04:15:00|367.82|367.67|367.82|367.67|367.87|367.67|367.77|367.57|174
1635394800000|2021-10-28 04:20:00|367.87|367.72|367.77|367.62|367.87|367.72|367.77|367.62|72
1635395100000|2021-10-28 04:25:00|367.82|367.67|367.82|367.67|367.92|367.77|367.82|367.62|438
1635395400000|2021-10-28 04:30:00|367.77|367.62|367.62|367.47|367.77|367.67|367.57|367.42|93
1635395700000|2021-10-28 04:35:00|367.67|367.52|367.72|367.57|367.77|367.62|367.62|367.47|106
1635396000000|2021-10-28 04:40:00|367.77|367.62|367.87|367.72|367.87|367.72|367.67|367.52|146
1635396300000|2021-10-28 04:45:00|367.82|367.67|367.97|367.77|368.02|367.87|367.82|367.67|133
1635396600000|2021-10-28 04:50:00|367.92|367.82|367.92|367.77|368.02|367.87|367.92|367.77|85
1635396900000|2021-10-28 04:55:00|367.97|367.82|367.97|367.82|368.02|367.87|367.92|367.77|234
1635397200000|2021-10-28 05:00:00|368.02|367.92|368.07|367.92|368.32|368.17|368.02|367.87|306
1635397500000|2021-10-28 05:05:00|368.12|367.97|368.12|367.97|368.27|368.12|368.07|367.92|133
1635397800000|2021-10-28 05:10:00|368.17|368.02|368.17|368.02|368.22|368.07|368.07|367.92|93
1635398100000|2021-10-28 05:15:00|368.22|368.07|368.17|368.02|368.32|368.17|368.17|368.02|105
1635398400000|2021-10-28 05:20:00|368.22|368.07|368.12|367.97|368.22|368.07|368.07|367.87|163
1635398700000|2021-10-28 05:25:00|368.17|368.02|368.02|367.87|368.17|368.02|367.92|367.77|147
1635399000000|2021-10-28 05:30:00|367.97|367.82|368.22|368.02|368.22|368.02|367.97|367.82|89
1635399300000|2021-10-28 05:35:00|368.17|368.07|368.27|368.12|368.32|368.17|368.12|367.97|94
1635399600000|2021-10-28 05:40:00|368.32|368.07|368.47|368.32|368.47|368.32|368.27|368.07|127
1635399900000|2021-10-28 05:45:00|368.52|368.37|368.62|368.47|368.67|368.47|368.52|368.37|76
1635400200000|2021-10-28 05:50:00|368.57|368.42|368.67|368.52|368.67|368.52|368.52|368.37|170
1635400500000|2021-10-28 05:55:00|368.72|368.57|368.87|368.67|368.87|368.67|368.67|368.52|179
1635400800000|2021-10-28 06:00:00|368.82|368.72|368.87|368.72|369.07|368.87|368.82|368.72|313
1635401100000|2021-10-28 06:05:00|368.82|368.67|368.87|368.67|368.92|368.77|368.72|368.57|466
1635401400000|2021-10-28 06:10:00|368.92|368.72|369.02|368.87|369.02|368.87|368.92|368.67|604
1635401700000|2021-10-28 06:15:00|369.07|368.92|369.17|369.02|369.17|369.02|369.02|368.87|369
1635402000000|2021-10-28 06:20:00|369.22|369.07|369.42|369.27|369.47|369.32|369.17|369.02|110
1635402300000|2021-10-28 06:25:00|369.37|369.22|369.32|369.17|369.42|369.22|369.17|369.02|178
1635402600000|2021-10-28 06:30:00|369.27|369.12|368.97|368.82|369.32|369.17|368.92|368.77|169
1635402900000|2021-10-28 06:35:00|369.02|368.87|368.77|368.62|369.02|368.87|368.77|368.62|255
1635403200000|2021-10-28 06:40:00|368.72|368.57|368.87|368.72|368.92|368.77|368.67|368.47|122
1635403500000|2021-10-28 06:45:00|368.92|368.77|368.87|368.72|369.07|368.92|368.87|368.67|166
1635403800000|2021-10-28 06:50:00|368.92|368.77|368.87|368.72|369.07|368.92|368.87|368.72|295
1635404100000|2021-10-28 06:55:00|368.82|368.67|368.97|368.82|369.02|368.87|368.77|368.62|233
1635404400000|2021-10-28 07:00:00|368.92|368.77|369.12|368.97|369.32|369.17|368.72|368.57|346
1635404700000|2021-10-28 07:05:00|369.17|369.02|369.22|369.07|369.27|369.12|369.07|368.92|270
1635405000000|2021-10-28 07:10:00|369.17|369.02|369.27|369.12|369.37|369.22|369.17|369.02|136
1635405300000|2021-10-28 07:15:00|369.32|369.17|369.42|369.27|369.52|369.37|369.22|369.07|208
1635405600000|2021-10-28 07:20:00|369.47|369.22|369.12|368.97|369.47|369.32|369.12|368.92|246
1635405900000|2021-10-28 07:25:00|369.17|369.02|369.17|369.02|369.27|369.12|369.17|369.02|107
1635406200000|2021-10-28 07:30:00|369.12|368.97|368.77|368.57|369.17|368.97|368.62|368.47|259
1635406500000|2021-10-28 07:35:00|368.82|368.62|368.77|368.62|368.92|368.77|368.67|368.52|174
1635406800000|2021-10-28 07:40:00|368.82|368.67|368.97|368.82|368.97|368.82|368.77|368.62|108
1635407100000|2021-10-28 07:45:00|369.02|368.77|369.07|368.92|369.07|368.92|368.87|368.72|145
1635407400000|2021-10-28 07:50:00|369.12|368.97|368.97|368.82|369.17|368.97|368.97|368.82|148
1635407700000|2021-10-28 07:55:00|369.02|368.77|368.87|368.72|369.02|368.82|368.87|368.72|183
1635408000000|2021-10-28 08:00:00|368.82|368.67|368.37|368.17|368.82|368.67|368.37|368.17|189
1635408300000|2021-10-28 08:05:00|368.32|368.12|368.27|368.07|368.32|368.12|368.07|367.92|138
1635408600000|2021-10-28 08:10:00|368.22|368.02|368.17|368.02|368.27|368.12|368.07|367.87|137
1635408900000|2021-10-28 08:15:00|368.22|368.07|368.12|367.97|368.27|368.07|368.07|367.87|151
1635409200000|2021-10-28 08:20:00|368.17|367.92|367.97|367.82|368.17|367.97|367.92|367.77|222
1635409500000|2021-10-28 08:25:00|367.92|367.77|367.87|367.72|368.02|367.82|367.82|367.67|168
1635409800000|2021-10-28 08:30:00|367.92|367.77|368.17|368.02|368.22|368.02|367.92|367.77|174
1635410100000|2021-10-28 08:35:00|368.22|368.07|368.32|368.17|368.47|368.27|368.22|368.07|172
1635410400000|2021-10-28 08:40:00|368.27|368.12|368.42|368.22|368.47|368.27|368.22|368.02|266
1635410700000|2021-10-28 08:45:00|368.37|368.27|368.42|368.27|368.52|368.37|368.22|368.07|367
1635411000000|2021-10-28 08:50:00|368.47|368.32|368.02|367.87|368.47|368.32|367.97|367.82|393
1635411300000|2021-10-28 08:55:00|368.07|367.92|367.87|367.67|368.07|367.92|367.72|367.57|455
1635411600000|2021-10-28 09:00:00|368.07|367.72|368.92|368.72|368.92|368.72|367.92|367.72|1659
1635411900000|2021-10-28 09:05:00|369.07|368.92|368.62|368.47|369.17|369.02|368.42|368.27|484
1635412200000|2021-10-28 09:10:00|368.57|368.42|368.67|368.47|368.87|368.62|368.42|368.27|141
1635412500000|2021-10-28 09:15:00|368.57|368.42|368.17|367.97|368.57|368.42|368.12|367.97|116
1635412800000|2021-10-28 09:20:00|368.42|367.82|368.42|367.82|368.52|367.92|368.42|367.82|0
1635413100000|2021-10-28 09:25:00|368.52|367.92|368.52|367.92|368.52|367.92|368.42|367.82|36
1635413400000|2021-10-28 09:30:00|368.42|367.82|368.42|367.82|368.52|367.92|368.42|367.82|0
1635413700000|2021-10-28 09:35:00|368.32|367.72|368.52|367.92|368.52|367.92|368.32|367.72|0
1635414000000|2021-10-28 09:40:00|368.42|367.82|368.52|367.92|368.52|367.92|368.42|367.82|0
1635414600000|2021-10-28 09:50:00|368.12|367.97|368.22|368.02|368.27|368.02|368.12|367.92|32
1635414900000|2021-10-28 09:55:00|368.27|368.07|368.27|368.07|368.32|368.07|368.22|368.02|15
1635415200000|2021-10-28 10:00:00|368.22|368.02|368.27|368.07|368.32|368.07|368.22|368.02|4
1635415500000|2021-10-28 10:05:00|368.32|368.02|368.37|368.17|368.37|368.17|368.27|368.02|22
1635415800000|2021-10-28 10:10:00|368.47|368.22|368.57|368.37|368.62|368.42|368.47|368.22|23
1635416100000|2021-10-28 10:15:00|368.67|368.42|368.62|368.42|368.67|368.47|368.57|368.37|12
1635416400000|2021-10-28 10:20:00|368.67|368.47|368.47|368.32|368.67|368.47|368.47|368.27|14
1635416700000|2021-10-28 10:25:00|368.52|368.27|368.47|368.32|368.52|368.37|368.47|368.27|17
1635417000000|2021-10-28 10:30:00|368.42|368.27|368.37|368.22|368.42|368.32|368.37|368.17|5
1635417300000|2021-10-28 10:35:00|368.32|368.17|368.42|368.27|368.42|368.27|368.32|368.17|15
1635417600000|2021-10-28 10:40:00|368.47|368.32|368.82|368.67|368.82|368.67|368.47|368.27|51
1635417900000|2021-10-28 10:45:00|368.87|368.62|368.82|368.62|368.87|368.72|368.82|368.62|67
1635418200000|2021-10-28 10:50:00|368.87||368.87||368.87||368.87||0
1635418500000|2021-10-28 10:55:00|368.82|368.52|368.67|368.52|368.82|368.52|368.67|368.47|47
1635418800000|2021-10-28 11:00:00|368.62|368.47|368.47|368.32|368.67|368.47|368.47|368.27|32
1635419100000|2021-10-28 11:05:00|368.42|368.27|368.37|368.22|368.47|368.32|368.27|368.12|80
1635419400000|2021-10-28 11:10:00|368.32|368.17|368.27|368.12|368.37|368.22|368.22|368.07|70
1635419700000|2021-10-28 11:15:00|368.22|368.07|368.22|368.07|368.22|368.07|368.17|368.02|29
1635420000000|2021-10-28 11:20:00|368.17|368.02|368.27|368.12|368.32|368.17|368.17|368.02|22
1635420300000|2021-10-28 11:25:00|368.22|368.07|368.17|368.02|368.27|368.12|368.12|367.97|44
1635420600000|2021-10-28 11:30:00|368.12|367.97|368.12|367.97|368.17|368.02|368.02|367.87|40
1635420900000|2021-10-28 11:35:00|368.17|368.02|368.42|368.12|368.42|368.17|368.12|367.97|26
1635421200000|2021-10-28 11:40:00||368.02||367.97||368.02||367.97|1
1635421500000|2021-10-28 11:45:00|368.77|368.02|368.77|368.37|368.82|368.57|368.62|368.02|19
1635421800000|2021-10-28 11:50:00|368.67|368.12|368.72|368.37|368.77|368.57|368.67|368.12|21
1635422100000|2021-10-28 11:55:00|368.67|368.42|368.47|368.32|368.77|368.57|368.47|368.27|46
1635422400000|2021-10-28 12:00:00|368.42|368.27|368.47|368.32|368.57|368.42|368.32|368.17|32
1635422700000|2021-10-28 12:05:00|368.42|368.22|368.62|368.42|368.62|368.47|368.37|368.22|43
1635423000000|2021-10-28 12:10:00||368.47||368.42||368.47||368.37|25
1635423300000|2021-10-28 12:15:00|368.67|368.47|368.62|368.47|368.72|368.57|368.62|368.37|35
1635423600000|2021-10-28 12:20:00|368.67|368.52|368.57|368.42|368.82|368.67|368.57|368.42|28
1635423900000|2021-10-28 12:25:00|368.62|368.47|368.62|368.37|368.72|368.57|368.42|368.17|45
1635424200000|2021-10-28 12:30:00|368.67|368.42|368.82|368.62|368.82|368.67|368.62|368.32|32
1635424500000|2021-10-28 12:35:00|368.77|368.67|368.77|368.62|368.82|368.67|368.67|368.47|29
1635424800000|2021-10-28 12:40:00|368.72|368.57|368.82|368.67|368.97|368.77|368.67|368.47|35
1635425100000|2021-10-28 12:45:00|368.87|368.72|368.82|368.67|368.92|368.77|368.72|368.57|34
1635425400000|2021-10-28 12:50:00|368.77|368.62|368.62|368.47|368.82|368.62|368.57|368.42|47
1635425700000|2021-10-28 12:55:00|368.67|368.52|368.92|368.72|368.92|368.72|368.62|368.47|37
1635426000000|2021-10-28 13:00:00|368.87|368.67|368.62|368.47|368.87|368.72|368.62|368.47|10
1635426300000|2021-10-28 13:05:00|368.67|368.52|368.37|368.22|368.67|368.52|368.32|368.17|25
1635426600000|2021-10-28 13:10:00|368.42|368.17|368.42|368.22|368.42|368.22|368.42|368.17|4
1635426900000|2021-10-28 13:15:00|368.47|368.17|368.42|368.22|368.47|368.22|368.37|368.17|0
1635427500000|2021-10-28 13:25:00|368.47|368.27|368.52|368.37|368.52|368.37|368.47|368.27|10
1635427800000|2021-10-28 13:30:00|368.57|368.42|368.42|368.22|368.72|368.57|368.42|368.22|32
1635428100000|2021-10-28 13:35:00|368.37|368.17|368.42|368.22|368.47|368.22|368.12|367.97|47
1635428400000|2021-10-28 13:40:00|368.47|368.32|368.47|368.22|368.57|368.42|368.27|368.12|19
1635428700000|2021-10-28 13:45:00|368.52|368.27|368.82|368.62|368.87|368.62|368.52|368.27|39
1635429000000|2021-10-28 13:50:00|368.87|368.67|368.87|368.72|368.92|368.77|368.82|368.62|38
1635429300000|2021-10-28 13:55:00|368.82|368.62|368.77|368.57|368.82|368.67|368.42|368.27|143
1635429600000|2021-10-28 14:00:00|368.72|368.62|368.62|368.42|368.77|368.62|368.57|368.42|31
1635429900000|2021-10-28 14:05:00|368.67|368.47|368.97|368.82|368.97|368.82|368.62|368.42|48
1635430200000|2021-10-28 14:10:00|369.02|368.87|368.97|368.77|369.07|368.92|368.77|368.62|24
1635430500000|2021-10-28 14:15:00|368.92|368.82|368.92|368.77|368.97|368.82|368.77|368.62|43
1635430800000|2021-10-28 14:20:00|368.87|368.72|368.92|368.77|369.07|368.87|368.87|368.72|22
1635431100000|2021-10-28 14:25:00|368.97|368.82|369.02|368.87|369.02|368.87|368.92|368.77|15
1635431400000|2021-10-28 14:30:00|369.07|368.92|369.07|368.92|369.17|369.02|369.07|368.92|34
1635431700000|2021-10-28 14:35:00|369.12|368.97|369.22|369.07|369.22|369.07|369.07|368.92|21
1635432000000|2021-10-28 14:40:00|369.27|369.12|369.32|369.17|369.32|369.17|369.22|369.07|16
1635432300000|2021-10-28 14:45:00|369.37|369.22|369.47|369.32|369.57|369.42|369.37|369.22|84
1635432600000|2021-10-28 14:50:00|369.52|369.37|369.57|369.42|369.57|369.42|369.42|369.27|17
1635432900000|2021-10-28 14:55:00|369.52|369.37|369.32|369.17|369.52|369.37|369.32|369.12|31
1635433200000|2021-10-28 15:00:00|369.37|369.12|369.57|369.42|369.67|369.47|369.32|369.12|120
1635433500000|2021-10-28 15:05:00|369.62|369.47|369.67|369.52|369.72|369.52|369.62|369.42|20
1635433800000|2021-10-28 15:10:00|369.72|369.57|369.67|369.52|369.77|369.62|369.67|369.52|27
1635434100000|2021-10-28 15:15:00|369.72|369.57|369.77|369.62|369.77|369.62|369.62|369.47|26
1635434400000|2021-10-28 15:20:00|369.82|369.67|369.67|369.52|369.82|369.67|369.67|369.52|17
1635434700000|2021-10-28 15:25:00|369.72|369.57|369.72|369.57|369.77|369.62|369.62|369.42|37
1635435000000|2021-10-28 15:30:00|369.77|369.62|369.67|369.52|369.82|369.62|369.62|369.42|17
1635435300000|2021-10-28 15:35:00|369.72|369.57|369.77|369.62|369.87|369.72|369.72|369.57|14
1635435600000|2021-10-28 15:40:00|369.82|369.67|369.97|369.82|369.97|369.82|369.82|369.67|35
1635435900000|2021-10-28 15:45:00|369.92|369.77|369.82|369.67|370.02|369.82|369.82|369.67|16
1635436200000|2021-10-28 15:50:00|369.87|369.72|369.92|369.77|369.97|369.77|369.77|369.57|28
1635436500000|2021-10-28 15:55:00|369.87|369.72|369.92|369.77|369.92|369.77|369.87|369.72|14
1635436800000|2021-10-28 16:00:00|369.97|369.82|369.92|369.77|369.97|369.82|369.87|369.67|15
1635437100000|2021-10-28 16:05:00|369.87|369.72|369.92|369.77|369.97|369.77|369.87|369.72|17
1635437400000|2021-10-28 16:10:00|369.97|369.72|369.97|369.82|369.97|369.82|369.87|369.72|18
1635437700000|2021-10-28 16:15:00|370.02|369.87|370.02|369.87|370.07|369.87|369.92|369.77|11
1635438000000|2021-10-28 16:20:00|370.07|369.92|370.07|369.92|370.07|369.92|370.02|369.82|7
1635438300000|2021-10-28 16:25:00|370.02|369.87|369.97|369.82|370.02|369.87|369.97|369.82|10
1635438600000|2021-10-28 16:30:00|370.02|369.87|370.07|369.87|370.07|369.92|369.97|369.82|14
1635438900000|2021-10-28 16:35:00|370.02|369.82|370.02|369.82|370.07|369.87|369.97|369.82|2
1635439200000|2021-10-28 16:40:00|369.97|369.87|370.07|369.87|370.07|369.92|369.97|369.77|1
1635439500000|2021-10-28 16:45:00|370.02|369.82|369.97|369.82|370.07|369.87|369.97|369.82|8
1635439800000|2021-10-28 16:50:00|370.02|369.87|369.97|369.82|370.02|369.87|369.92|369.77|4
1635440100000|2021-10-28 16:55:00|370.02|369.77|369.87|369.72|370.02|369.82|369.82|369.62|12
1635440400000|2021-10-28 17:00:00|369.82|369.67|369.92|369.62|369.97|369.67|369.82|369.62|3
1635440700000|2021-10-28 17:05:00|369.97|369.67|370.12|369.92|370.12|369.97|369.92|369.67|34
1635441000000|2021-10-28 17:10:00|370.07|369.97|370.02|369.87|370.12|369.97|370.02|369.82|15
1635441300000|2021-10-28 17:15:00|369.97|369.82|369.92|369.77|370.02|369.87|369.92|369.77|1
1635441600000|2021-10-28 17:20:00|369.97|369.82|369.92|369.77|370.02|369.87|369.92|369.77|3
1635441900000|2021-10-28 17:25:00|369.97|369.82|370.02|369.87|370.02|369.87|369.92|369.77|1
1635442200000|2021-10-28 17:30:00|369.97|369.82|370.12|369.97|370.12|369.97|369.97|369.82|6
1635442500000|2021-10-28 17:35:00|370.17|369.92|370.17|370.02|370.17|370.02|370.12|369.92|3
1635442800000|2021-10-28 17:40:00|370.12|369.97|370.17|369.97|370.17|370.02|370.12|369.97|1
1635443100000|2021-10-28 17:45:00|370.12|370.02|370.12|369.97|370.17|370.02|370.07|369.92|1
1635443400000|2021-10-28 17:50:00|370.17|369.92|370.12|369.97|370.17|370.02|370.12|369.92|1
1635443700000|2021-10-28 17:55:00|370.17|370.02|370.17|369.97|370.17|370.02|370.07|369.92|0
1635444000000|2021-10-28 18:00:00|370.12|369.92|370.17|369.97|370.22|369.97|370.12|369.92|22
1635444300000|2021-10-28 18:05:00|370.12|369.92|370.17|369.97|370.17|369.97|370.12|369.92|0
1635444600000|2021-10-28 18:10:00|370.12|369.92|370.12|369.92|370.17|369.97|370.07|369.92|0
1635444900000|2021-10-28 18:15:00|370.07|369.97|370.17|369.97|370.17|369.97|370.07|369.92|1
1635445200000|2021-10-28 18:20:00||369.92||369.92||369.97||369.92|0
1635445500000|2021-10-28 18:25:00|370.22|369.97|370.27|370.12|370.27|370.12|370.17|369.92|8
1635445800000|2021-10-28 18:30:00|370.22|370.07|370.22|370.02|370.27|370.12|370.17|370.02|1
1635446100000|2021-10-28 18:35:00|370.27|370.07|370.22|370.07|370.27|370.12|370.22|370.02|2
1635446400000|2021-10-28 18:40:00|370.17|370.02|370.17|369.97|370.22|370.07|370.12|369.92|12
1635446700000|2021-10-28 18:45:00|370.12|370.02|370.22|370.02|370.27|370.02|370.12|369.97|7
1635447000000|2021-10-28 18:50:00|370.17|369.97|370.17|369.97|370.22|369.97|370.17|369.97|0
1635447300000|2021-10-28 18:55:00|370.12|369.92|370.22|370.02|370.22|370.02|370.12|369.92|0
1635447600000|2021-10-28 19:00:00|370.17|369.97|370.12|369.92|370.22|370.02|370.12|369.92|4
1635447900000|2021-10-28 19:05:00|370.17|369.97|370.17|370.02|370.17|370.02|370.17|369.92|7
1635448200000|2021-10-28 19:10:00|370.12|369.97|370.17|369.97|370.22|370.02|370.12|369.97|1
1635448500000|2021-10-28 19:15:00|370.12|370.02|370.27|370.12|370.27|370.12|370.12|369.97|9
1635448800000|2021-10-28 19:20:00|370.32|370.17|370.27|370.12|370.32|370.17|370.27|370.07|11
1635449100000|2021-10-28 19:25:00|370.22|370.07|370.27|370.12|370.27|370.12|370.22|370.07|4
1635449400000|2021-10-28 19:30:00|370.22|370.07|370.32|370.17|370.37|370.17|370.22|370.07|28
1635449700000|2021-10-28 19:35:00|370.37|370.22|370.37|370.22|370.42|370.27|370.37|370.22|23
1635450000000|2021-10-28 19:40:00|370.42|370.17|370.27|370.12|370.42|370.22|370.27|370.12|9
1635450300000|2021-10-28 19:45:00|370.22|370.07|370.32|370.17|370.32|370.17|370.22|370.02|26
1635450600000|2021-10-28 19:50:00|370.37|370.22|370.42|370.27|370.42|370.27|370.27|370.12|21
1635450900000|2021-10-28 19:55:00|370.37|370.22|370.62|370.42|370.62|370.42|370.37|370.22|51
1635451200000|2021-10-28 20:00:00|370.57|370.37|370.62|370.37|370.62|370.47|370.47|370.32|10
1635451500000|2021-10-28 20:05:00|370.57|370.42|370.57|370.37|370.62|370.47|370.52|370.37|14
1635451800000|2021-10-28 20:10:00|370.52|370.42|370.57|370.37|370.57|370.42|370.52|370.37|7
1635452100000|2021-10-28 20:15:00|370.52|370.42|370.57|370.37|370.57|370.42|370.52|370.37|3
1635452400000|2021-10-28 20:20:00|370.52|370.42|370.57|370.42|370.62|370.47|370.52|370.42|13
1635452700000|2021-10-28 20:25:00|370.62|370.47|370.57|370.42|370.62|370.47|370.57|370.42|6
1635453000000|2021-10-28 20:30:00|370.52|370.37|370.47|370.32|370.57|370.37|370.32|370.17|56
1635453300000|2021-10-28 20:35:00|370.52|370.37|370.52|370.37|370.57|370.42|370.47|370.37|3
1635453600000|2021-10-28 20:40:00|370.57|370.42|370.42|370.27|370.57|370.42|370.42|370.22|16
1635453900000|2021-10-28 20:45:00|370.47|370.32|370.47|370.27|370.52|370.37|370.42|370.27|8
1635454200000|2021-10-28 20:50:00|370.52|370.32|370.57|370.37|370.57|370.37|370.42|370.27|5
1635454500000|2021-10-28 20:55:00|370.52|370.32|370.57|370.37|370.57|370.37|370.52|370.32|6
1635454800000|2021-10-28 21:00:00|370.52|370.32|370.62|370.27|370.62|370.37|370.52|370.22|0
1635455400000|2021-10-28 21:10:00|370.82|370.32|370.82|370.22|370.82|370.32|370.72|370.12|4
1635456300000|2021-10-28 21:25:00|370.92|370.32|370.92|370.32|370.92|370.32|370.82|370.22|0
1635457800000|2021-10-28 21:50:00|370.82|370.22|370.92|370.32|370.92|370.32|370.82|370.22|0
1635458100000|2021-10-28 21:55:00|370.82|370.22|370.82|370.22|370.92|370.32|370.82|370.22|0
1635458400000|2021-10-28 22:00:00|370.72|370.12|370.72|370.12|370.82|370.22|370.72|370.12|0
1635458700000|2021-10-28 22:05:00|370.82|370.22|370.72|370.12|370.82|370.22|370.72|370.12|0
1635459000000|2021-10-28 22:10:00|370.62|370.02|370.72|370.12|370.72|370.12|370.62|370.02|0
1635459300000|2021-10-28 22:15:00|370.62|370.02|370.72|370.12|370.72|370.12|370.62|370.02|0
1635459600000|2021-10-28 22:20:00|370.82|370.22|370.72|370.12|370.82|370.22|370.72|370.12|0
1635459900000|2021-10-28 22:25:00|370.82|370.22|370.82|370.22|370.82|370.22|370.72|370.12|0
1635460200000|2021-10-28 22:30:00|370.92|370.32|370.72|370.12|370.92|370.32|370.72|370.12|0
1635460500000|2021-10-28 22:35:00|370.62|370.02|370.62|370.02|370.62|370.02|370.62|370.02|0
1635460800000|2021-10-28 22:40:00|370.52|369.92|370.52|369.92|370.62|370.02|370.52|369.92|0
1635461100000|2021-10-28 22:45:00|370.62|370.02|370.62|370.02|370.62|370.02|370.62|370.02|0
1635461400000|2021-10-28 22:50:00|370.52|369.92|370.62|370.02|370.62|370.02|370.52|369.92|0
1635461700000|2021-10-28 22:55:00|370.52|369.92|370.62|370.02|370.62|370.02|370.52|369.92|0
1635462000000|2021-10-28 23:00:00|370.72|370.12|370.62|370.02|370.72|370.12|370.62|370.02|0
1635462300000|2021-10-28 23:05:00|370.52|369.92|370.62|370.02|370.62|370.02|370.52|369.92|0
1635462600000|2021-10-28 23:10:00|370.52|369.92|370.62|370.02|370.62|370.02|370.52|369.92|0
1635462900000|2021-10-28 23:15:00|370.52|369.92|370.42|369.82|370.52|369.92|370.42|369.82|0
1635463200000|2021-10-28 23:20:00|370.52|369.92|370.42|369.82|370.52|369.92|370.42|369.82|0
1635463500000|2021-10-28 23:25:00|370.52|369.92|370.42|369.82|370.52|369.92|370.42|369.82|0
1635463800000|2021-10-28 23:30:00|370.52|369.92|370.52|369.92|370.52|369.92|370.42|369.82|0
1635464100000|2021-10-28 23:35:00|370.42|369.82|370.42|369.82|370.52|369.92|370.42|369.82|0
1635464400000|2021-10-28 23:40:00|370.52|369.92|370.42|369.82|370.52|369.92|370.42|369.82|0
1635464700000|2021-10-28 23:45:00|370.52|369.92|370.52|369.92|370.52|369.92|370.52|369.92|0
1635465000000|2021-10-28 23:50:00|370.62|370.02|370.32|369.72|370.62|370.02|370.32|369.72|0
1635465300000|2021-10-28 23:55:00|370.42|369.82|370.32|369.72|370.42|369.82|370.32|369.72|0
1635465600000|2021-10-29 00:00:00|370.42|369.82|370.32|369.72|370.52|369.92|370.32|369.72|0
1635465900000|2021-10-29 00:05:00|370.42|369.82|370.42|369.82|370.42|369.82|370.22|369.62|0
1635466200000|2021-10-29 00:10:00|370.32|369.72|370.22|369.62|370.42|369.82|370.22|369.62|0
1635466500000|2021-10-29 00:15:00|370.12|369.52|370.22|369.62|370.22|369.62|370.12|369.52|0
1635466800000|2021-10-29 00:20:00|370.12|369.52|370.12|369.52|370.22|369.62|370.12|369.52|0
1635467400000|2021-10-29 00:30:00|369.77|369.17|369.42|369.22|369.82|369.67|368.42|368.27|510
1635467700000|2021-10-29 00:35:00|369.37|369.27|369.52|369.37|369.57|369.42|369.22|369.07|195
1635468000000|2021-10-29 00:40:00|369.57|369.42|369.87|369.72|369.87|369.72|369.52|369.32|163
1635468300000|2021-10-29 00:45:00|369.82|369.67|369.42|369.27|369.82|369.67|369.37|369.22|187
1635468600000|2021-10-29 00:50:00|369.32|369.22|369.47|369.32|369.57|369.37|369.32|369.17|144
1635468900000|2021-10-29 00:55:00|369.42|369.27|369.87|369.67|370.02|369.82|369.17|369.02|272
1635469200000|2021-10-29 01:00:00|369.82|369.62|370.42|370.27|370.62|370.42|369.82|369.62|909
1635469500000|2021-10-29 01:05:00|370.37|370.22|370.42|370.27|370.62|370.42|370.32|370.17|407
1635469800000|2021-10-29 01:10:00|370.47|370.32|370.77|370.62|370.87|370.72|370.42|370.27|316
1635470100000|2021-10-29 01:15:00|370.72|370.57|370.77|370.62|370.92|370.77|370.52|370.37|489
1635470400000|2021-10-29 01:20:00|370.82|370.67|371.02|370.87|371.02|370.87|370.57|370.42|367
1635470700000|2021-10-29 01:25:00|370.97|370.82|370.67|370.52|371.02|370.82|370.62|370.47|193
1635471000000|2021-10-29 01:30:00|370.72|370.57|371.07|370.92|371.27|371.12|370.62|370.47|467
1635471300000|2021-10-29 01:35:00|371.02|370.87|371.32|371.17|371.42|371.27|370.97|370.77|302
1635471600000|2021-10-29 01:40:00|371.37|371.22|371.27|371.12|371.37|371.22|371.07|370.87|282
1635471900000|2021-10-29 01:45:00|371.22|371.07|371.42|371.22|371.42|371.27|371.12|370.97|140
1635472200000|2021-10-29 01:50:00|371.37|371.17|371.67|371.47|371.67|371.52|371.27|371.07|236
1635472500000|2021-10-29 01:55:00|371.62|371.52|371.32|371.17|371.67|371.52|371.12|370.97|254
1635472800000|2021-10-29 02:00:00|371.47|371.27|371.52|371.37|371.62|371.47|371.42|371.22|217
1635473100000|2021-10-29 02:05:00|371.47|371.32|371.72|371.52|371.87|371.67|371.42|371.22|302
1635473400000|2021-10-29 02:10:00|371.67|371.57|371.82|371.67|371.87|371.67|371.57|371.42|137
1635473700000|2021-10-29 02:15:00|371.87|371.72|371.82|371.67|371.87|371.72|371.67|371.47|111
1635474000000|2021-10-29 02:20:00|371.77|371.62|371.87|371.72|371.97|371.77|371.72|371.52|215
1635474300000|2021-10-29 02:25:00|371.92|371.77|371.97|371.82|371.97|371.82|371.87|371.72|191
1635474600000|2021-10-29 02:30:00|371.92|371.77|371.62|371.47|371.92|371.77|371.62|371.47|251
1635474900000|2021-10-29 02:35:00|371.67|371.52|371.47|371.32|371.67|371.52|371.42|371.27|153
1635475200000|2021-10-29 02:40:00|371.42|371.27|371.52|371.37|371.62|371.42|371.42|371.27|138
1635475500000|2021-10-29 02:45:00|371.57|371.42|371.72|371.57|371.77|371.62|371.57|371.42|128
1635475800000|2021-10-29 02:50:00|371.77|371.62|371.72|371.57|371.82|371.67|371.67|371.52|123
1635476100000|2021-10-29 02:55:00|371.77|371.62|371.72|371.57|371.82|371.67|371.67|371.47|139
1635476400000|2021-10-29 03:00:00|371.77|371.52|372.12|371.97|372.12|371.97|371.72|371.52|330
1635476700000|2021-10-29 03:05:00|372.07|371.92|371.97|371.82|372.12|371.92|371.97|371.77|127
1635477000000|2021-10-29 03:10:00|372.02|371.87|372.07|371.92|372.07|371.92|371.92|371.77|154
1635477300000|2021-10-29 03:15:00|372.02|371.87|371.87|371.72|372.07|371.92|371.87|371.72|127
1635477600000|2021-10-29 03:20:00|371.92|371.77|372.12|371.97|372.22|372.07|371.87|371.72|310
1635477900000|2021-10-29 03:25:00|372.17|372.02|372.27|372.12|372.27|372.12|372.07|371.87|111
1635478200000|2021-10-29 03:30:00|372.22|372.07|372.12|371.97|372.22|372.07|372.02|371.87|141
1635478500000|2021-10-29 03:35:00|372.07|371.92|372.12|371.97|372.17|371.97|372.07|371.87|84
1635478800000|2021-10-29 03:40:00|372.07|371.92|371.82|371.67|372.07|371.92|371.77|371.62|174
1635479100000|2021-10-29 03:45:00|371.77|371.62|371.77|371.62|371.87|371.72|371.72|371.57|82
1635479400000|2021-10-29 03:50:00|371.82|371.67|371.87|371.72|372.02|371.82|371.77|371.62|71
1635479700000|2021-10-29 03:55:00|371.92|371.77|371.82|371.67|371.92|371.77|371.72|371.57|52
1635480000000|2021-10-29 04:00:00|371.87|371.72|371.82|371.67|371.92|371.72|371.72|371.57|74
1635480300000|2021-10-29 04:05:00|371.77|371.57|371.67|371.52|371.77|371.57|371.62|371.47|77
1635480600000|2021-10-29 04:10:00|371.62|371.47|371.67|371.52|371.82|371.67|371.62|371.47|104
1635480900000|2021-10-29 04:15:00|371.72|371.57|371.62|371.47|371.72|371.57|371.62|371.47|47
1635481200000|2021-10-29 04:20:00|371.67|371.52|371.57|371.42|371.67|371.52|371.52|371.37|111
1635481500000|2021-10-29 04:25:00|371.52|371.37|371.37|371.22|371.52|371.37|371.37|371.22|142
1635481800000|2021-10-29 04:30:00|371.32|371.17|371.32|371.17|371.47|371.32|371.27|371.12|177
1635482100000|2021-10-29 04:35:00|371.37|371.22|371.22|371.07|371.37|371.22|371.22|371.07|76
1635482400000|2021-10-29 04:40:00|371.27|371.12|371.27|371.12|371.37|371.22|371.22|371.02|66
1635482700000|2021-10-29 04:45:00|371.22|371.07|371.32|371.17|371.32|371.17|371.22|371.07|82
1635483000000|2021-10-29 04:50:00|371.37|371.22|371.12|370.97|371.37|371.22|371.07|370.92|139
1635483300000|2021-10-29 04:55:00|371.07|370.92|371.07|370.92|371.12|370.97|371.07|370.92|43
1635483600000|2021-10-29 05:00:00|371.12|370.97|371.27|371.12|371.32|371.17|370.87|370.72|481
1635483900000|2021-10-29 05:05:00|371.32|371.17|371.52|371.37|371.57|371.42|371.27|371.12|139
1635484200000|2021-10-29 05:10:00|371.57|371.32|371.52|371.37|371.62|371.47|371.42|371.22|90
1635484500000|2021-10-29 05:15:00|371.47|371.32|371.32|371.17|371.47|371.32|371.32|371.17|61
1635484800000|2021-10-29 05:20:00|371.37|371.22|371.17|371.02|371.37|371.22|371.07|370.92|75
1635485100000|2021-10-29 05:25:00|371.22|370.97|371.12|370.97|371.22|371.07|371.02|370.87|66
1635485400000|2021-10-29 05:30:00|371.17|370.92|371.12|370.92|371.17|371.02|371.02|370.87|87
1635485700000|2021-10-29 05:35:00|371.07|370.97|371.32|371.17|371.37|371.17|370.97|370.77|158
1635486000000|2021-10-29 05:40:00|371.37|371.22|371.42|371.27|371.52|371.37|371.32|371.17|251
1635486300000|2021-10-29 05:45:00|371.47|371.32|371.17|371.02|371.52|371.37|371.17|370.97|145
1635486600000|2021-10-29 05:50:00|371.12|370.97|371.17|371.02|371.22|371.07|371.07|370.92|107
1635486900000|2021-10-29 05:55:00|371.12|370.97|371.27|371.12|371.32|371.17|371.07|370.92|83
1635487200000|2021-10-29 06:00:00|371.32|371.17|370.97|370.82|371.32|371.17|370.92|370.77|178
1635487500000|2021-10-29 06:05:00|370.92|370.77|370.77|370.62|370.92|370.82|370.62|370.47|226
1635487800000|2021-10-29 06:10:00|370.72|370.57|370.67|370.52|370.77|370.62|370.62|370.47|98
1635488100000|2021-10-29 06:15:00|370.72|370.57|370.72|370.57|370.77|370.57|370.57|370.42|177
1635488400000|2021-10-29 06:20:00|370.77|370.62|370.72|370.57|370.77|370.62|370.67|370.52|132
1635488700000|2021-10-29 06:25:00|370.77|370.62|370.67|370.52|370.77|370.62|370.67|370.52|63
1635489000000|2021-10-29 06:30:00|370.72|370.57|370.77|370.57|370.77|370.62|370.67|370.52|112
1635489300000|2021-10-29 06:35:00|370.72|370.62|370.72|370.57|370.77|370.62|370.67|370.52|64
1635489600000|2021-10-29 06:40:00|370.67|370.52|370.57|370.42|370.72|370.57|370.52|370.37|232
1635489900000|2021-10-29 06:45:00|370.62|370.47|370.62|370.47|370.62|370.47|370.57|370.47|31
1635490200000|2021-10-29 06:50:00|370.57|370.42|370.62|370.47|370.67|370.52|370.52|370.37|174
1635490500000|2021-10-29 06:55:00|370.57|370.42|370.52|370.37|370.62|370.47|370.52|370.37|107
1635490800000|2021-10-29 07:00:00|370.42|370.27|369.97|369.82|370.47|370.32|369.97|369.82|388
1635491100000|2021-10-29 07:05:00|370.02|369.77|370.07|369.92|370.07|369.92|369.62|369.47|344
1635491400000|2021-10-29 07:10:00|370.12|369.97|370.37|370.22|370.42|370.22|370.07|369.92|148
1635491700000|2021-10-29 07:15:00|370.42|370.27|370.22|370.07|370.52|370.37|370.17|370.02|174
1635492000000|2021-10-29 07:20:00|370.27|370.12|370.57|370.37|370.57|370.42|370.27|370.07|133
1635492300000|2021-10-29 07:25:00|370.52|370.42|370.67|370.52|370.77|370.62|370.52|370.42|417
1635492600000|2021-10-29 07:30:00|370.72|370.57|370.62|370.47|370.82|370.67|370.62|370.47|193
1635492900000|2021-10-29 07:35:00|370.67|370.52|370.47|370.27|370.67|370.52|370.42|370.27|142
1635493200000|2021-10-29 07:40:00|370.42|370.32|370.67|370.52|370.72|370.57|370.42|370.32|114
1635493500000|2021-10-29 07:45:00|370.62|370.47|370.27|370.12|370.62|370.47|370.27|370.12|138
1635493800000|2021-10-29 07:50:00|370.32|370.17|370.37|370.22|370.47|370.27|370.22|370.07|146
1635494100000|2021-10-29 07:55:00|370.32|370.17|370.17|370.02|370.37|370.22|370.17|370.02|193
1635494400000|2021-10-29 08:00:00|370.12|369.97|370.17|369.97|370.22|370.07|370.07|369.92|140
1635494700000|2021-10-29 08:05:00|370.12|370.02|370.07|369.92|370.22|370.07|370.07|369.87|133
1635495000000|2021-10-29 08:10:00|370.12|369.87|370.12|369.97|370.17|370.02|370.02|369.87|112
1635495300000|2021-10-29 08:15:00|370.07|369.92|370.02|369.87|370.27|370.12|369.97|369.82|221
1635495600000|2021-10-29 08:20:00|370.07|369.92|370.07|369.92|370.22|370.07|370.02|369.87|116
1635495900000|2021-10-29 08:25:00|370.12|369.97|369.52|369.32|370.17|369.97|369.47|369.32|389
1635496200000|2021-10-29 08:30:00|369.47|369.27|369.67|369.52|369.92|369.72|369.47|369.27|255
1635496500000|2021-10-29 08:35:00|369.72|369.57|369.62|369.47|369.72|369.57|369.42|369.27|263
1635496800000|2021-10-29 08:40:00|369.57|369.42|369.62|369.47|369.67|369.52|369.52|369.37|209
1635497100000|2021-10-29 08:45:00|369.67|369.52|369.62|369.47|369.82|369.67|369.57|369.42|208
1635497400000|2021-10-29 08:50:00|369.67|369.42|369.67|369.52|369.72|369.57|369.57|369.42|281
1635497700000|2021-10-29 08:55:00|369.72|369.57|370.07|369.87|370.07|369.92|369.52|369.37|400
1635498000000|2021-10-29 09:00:00|369.98|369.78|369.13|368.98|370.03|369.88|369.03|368.88|2508
1635498300000|2021-10-29 09:05:00|369.18|368.93|369.18|368.98|369.48|369.33|368.73|368.58|871
1635498600000|2021-10-29 09:10:00|369.13|369.03|368.78|368.63|369.28|369.13|368.78|368.58|214
1635498900000|2021-10-29 09:15:00|368.83|368.68|368.88|368.58|368.98|368.83|368.78|368.58|110
1635499200000|2021-10-29 09:20:00|369.13|368.53|369.23|368.63|369.23|368.63|368.93|368.33|0
1635499500000|2021-10-29 09:25:00|369.13|368.53|369.13|368.53|369.23|368.63|369.03|368.43|19
1635499800000|2021-10-29 09:30:00|369.23|368.63|369.13|368.53|369.23|368.63|369.13|368.53|0
1635500100000|2021-10-29 09:35:00|369.23|368.63|369.13|368.53|369.23|368.63|369.13|368.53|0
1635500400000|2021-10-29 09:40:00|369.03|368.43|369.03|368.43|369.13|368.53|369.03|368.43|0
1635500700000|2021-10-29 09:45:00|369.13|368.53|369.13|368.53|369.13|368.53|369.03|368.43|0
1635501000000|2021-10-29 09:50:00|368.78|368.48|368.53|368.33|368.93|368.73|368.48|368.28|102
1635501300000|2021-10-29 09:55:00|368.58|368.38|368.73|368.53|368.88|368.68|368.53|368.38|33
1635501600000|2021-10-29 10:00:00|368.78|368.58|368.83|368.63|368.98|368.78|368.73|368.58|14
1635501900000|2021-10-29 10:05:00|368.78|368.58|368.78|368.53|368.83|368.58|368.73|368.53|8
1635502200000|2021-10-29 10:10:00|368.73|368.48|368.48|368.28|368.78|368.48|368.43|368.28|14
1635502500000|2021-10-29 10:15:00|368.53|368.33|368.58|368.33|368.58|368.33|368.43|368.28|23
1635502800000|2021-10-29 10:20:00|368.53|368.18|368.38|368.18|368.58|368.33|368.38|368.18|30
1635503100000|2021-10-29 10:25:00|368.33|368.13|368.48|368.33|368.48|368.33|368.33|368.13|14
1635503400000|2021-10-29 10:30:00|368.53|368.38|368.68|368.53|368.73|368.53|368.53|368.38|11
1635503700000|2021-10-29 10:35:00|368.63|368.48|368.78|368.53|368.78|368.53|368.58|368.43|8
1635504000000|2021-10-29 10:40:00|368.83|368.58|368.83|368.68|368.93|368.73|368.73|368.58|34
1635504300000|2021-10-29 10:45:00|368.88|368.73|368.93|368.78|368.93|368.78|368.88|368.68|8
1635504600000|2021-10-29 10:50:00|368.88|368.73|368.93|368.78|368.93|368.78|368.83|368.63|55
1635504900000|2021-10-29 10:55:00|368.98|368.83|369.08|368.93|369.13|368.98|368.93|368.78|38
1635505200000|2021-10-29 11:00:00|369.03|368.83|369.13|368.98|369.13|368.98|369.03|368.83|73
1635505500000|2021-10-29 11:05:00|369.18|369.03|369.13|368.93|369.23|369.08|369.08|368.93|6
1635505800000|2021-10-29 11:10:00|369.18|368.98|369.13|368.93|369.18|369.03|369.08|368.93|3
1635506100000|2021-10-29 11:15:00|369.08|368.98|368.78|368.63|369.13|368.98|368.78|368.63|130
1635506400000|2021-10-29 11:20:00|368.73|368.58|368.78|368.63|368.78|368.63|368.73|368.58|23
1635506700000|2021-10-29 11:25:00|368.68|368.53|368.83|368.68|368.83|368.68|368.68|368.53|28
1635507000000|2021-10-29 11:30:00|368.78|368.63|368.88|368.68|368.93|368.78|368.78|368.63|8
1635507300000|2021-10-29 11:35:00|368.83|368.73|369.08|368.93|369.08|368.93|368.83|368.68|7
1635507600000|2021-10-29 11:40:00|369.03|368.88|369.03|368.88|369.08|368.93|368.93|368.78|9
1635507900000|2021-10-29 11:45:00|368.98|368.83|369.03|368.83|369.08|368.88|368.98|368.83|1
1635508200000|2021-10-29 11:50:00|369.08|368.88|369.08|368.93|369.13|368.98|369.03|368.83|2
1635508500000|2021-10-29 11:55:00|369.03|368.88|368.83|368.63|369.08|368.93|368.83|368.63|4
1635508800000|2021-10-29 12:00:00|368.78|368.68|369.08|368.93|369.08|368.93|368.78|368.63|11
1635509100000|2021-10-29 12:05:00|369.03|368.88|369.18|368.98|369.18|369.03|369.03|368.88|14
1635509400000|2021-10-29 12:10:00|369.13|369.03|369.23|369.03|369.28|369.13|369.08|368.93|15
1635509700000|2021-10-29 12:15:00|369.18|368.98|369.13|368.93|369.18|369.03|369.03|368.88|0
1635510000000|2021-10-29 12:20:00|369.18|368.98|369.18|369.03|369.28|369.13|369.13|368.93|7
1635510300000|2021-10-29 12:25:00|369.13|368.98|369.23|368.98|369.23|369.03|369.13|368.98|6
1635510600000|2021-10-29 12:30:00|369.18|368.93|369.33|369.13|369.38|369.18|369.08|368.93|12
1635510900000|2021-10-29 12:35:00|369.38|369.08|369.28|369.03|369.38|369.13|369.23|369.03|0
1635511200000|2021-10-29 12:40:00|369.23|369.08|369.13|368.98|369.23|369.08|369.13|368.93|14
1635511500000|2021-10-29 12:45:00|369.08|368.93|368.88|368.73|369.18|369.03|368.88|368.73|11
1635511800000|2021-10-29 12:50:00|368.93|368.78|368.73|368.58|368.93|368.78|368.73|368.58|25
1635512100000|2021-10-29 12:55:00|368.78|368.63|368.88|368.73|368.93|368.78|368.73|368.63|16
1635512400000|2021-10-29 13:00:00|368.93|368.78|368.73|368.58|368.98|368.78|368.68|368.53|37
1635512700000|2021-10-29 13:05:00|368.78|368.53|368.68|368.53|368.78|368.58|368.63|368.48|26
1635513000000|2021-10-29 13:10:00|368.73|368.48|368.78|368.63|368.78|368.63|368.63|368.48|16
1635513300000|2021-10-29 13:15:00|368.73|368.58|368.78|368.63|368.93|368.73|368.73|368.58|21
1635513600000|2021-10-29 13:20:00|368.73|368.58|368.78|368.63|368.83|368.68|368.73|368.58|8
1635513900000|2021-10-29 13:25:00|368.83|368.58|368.93|368.78|368.98|368.78|368.78|368.58|22
1635514200000|2021-10-29 13:30:00|368.98|368.83|368.88|368.73|369.13|368.93|368.78|368.63|148
1635514500000|2021-10-29 13:35:00|368.93|368.78|368.98|368.83|369.08|368.88|368.88|368.68|95
1635514800000|2021-10-29 13:40:00|369.03|368.88|368.98|368.73|369.08|368.88|368.78|368.63|84
1635515100000|2021-10-29 13:45:00|368.88|368.68|368.73|368.53|368.98|368.73|368.63|368.48|100
1635515400000|2021-10-29 13:50:00|368.68|368.48|368.73|368.53|368.78|368.58|368.38|368.23|79
1635515700000|2021-10-29 13:55:00|368.78|368.58|368.73|368.53|368.88|368.73|368.73|368.53|73
1635516000000|2021-10-29 14:00:00|368.68|368.58|368.58|368.43|368.68|368.58|368.53|368.33|50
1635516300000|2021-10-29 14:05:00|368.63|368.48|368.83|368.68|368.93|368.73|368.58|368.43|83
1635516600000|2021-10-29 14:10:00|368.78|368.63|368.58|368.43|368.78|368.63|368.58|368.43|47
1635516900000|2021-10-29 14:15:00|368.63|368.48|368.23|368.08|368.63|368.48|368.23|368.08|70
1635517200000|2021-10-29 14:20:00|368.18|368.03|368.38|368.23|368.43|368.28|368.18|368.03|90
1635517500000|2021-10-29 14:25:00|368.33|368.18|368.43|368.28|368.48|368.28|368.33|368.18|45
1635517800000|2021-10-29 14:30:00|368.53|368.38|368.53|368.38|368.53|368.38|368.38|368.23|80
1635518100000|2021-10-29 14:35:00|368.58|368.43|368.58|368.43|368.63|368.48|368.48|368.33|28
1635518400000|2021-10-29 14:40:00|368.63|368.48|368.63|368.48|368.63|368.48|368.53|368.38|15
1635518700000|2021-10-29 14:45:00|368.58|368.43|368.68|368.53|368.73|368.58|368.58|368.43|25
1635519000000|2021-10-29 14:50:00|368.73|368.58|368.48|368.33|368.73|368.58|368.48|368.33|24
1635519300000|2021-10-29 14:55:00|368.43|368.28|368.58|368.43|368.63|368.48|368.43|368.28|17
1635519600000|2021-10-29 15:00:00|368.63|368.48|369.03|368.88|369.08|368.93|368.58|368.43|172
1635519900000|2021-10-29 15:05:00|368.98|368.83|369.18|369.03|369.18|369.03|368.93|368.78|53
1635520200000|2021-10-29 15:10:00|369.23|369.08|369.13|368.98|369.38|369.23|369.13|368.98|38
1635520500000|2021-10-29 15:15:00|369.08|368.93|369.28|369.13|369.33|369.13|368.98|368.83|44
1635520800000|2021-10-29 15:20:00|369.33|369.08|369.23|369.08|369.33|369.08|369.13|368.98|9
1635521100000|2021-10-29 15:25:00|369.28|369.13|369.53|369.38|369.58|369.43|369.28|369.13|108
1635521400000|2021-10-29 15:30:00|369.48|369.33|369.53|369.38|369.63|369.48|369.48|369.28|75
1635521700000|2021-10-29 15:35:00|369.48|369.33|369.48|369.33|369.53|369.38|369.43|369.28|42
1635522000000|2021-10-29 15:40:00|369.53|369.38|369.28|369.13|369.58|369.38|369.28|369.13|25
1635522300000|2021-10-29 15:45:00|369.33|369.18|369.38|369.23|369.43|369.28|369.28|369.13|29
1635522600000|2021-10-29 15:50:00|369.43|369.28|369.48|369.33|369.48|369.33|369.43|369.28|22
1635522900000|2021-10-29 15:55:00|369.53|369.38|369.43|369.28|369.58|369.38|369.43|369.28|22
1635523200000|2021-10-29 16:00:00|369.38|369.23|369.53|369.38|369.53|369.38|369.38|369.23|31
1635523500000|2021-10-29 16:05:00|369.48|369.33|369.58|369.43|369.58|369.43|369.43|369.28|19
1635523800000|2021-10-29 16:10:00|369.63|369.38|369.38|369.23|369.63|369.38|369.38|369.18|22
1635524100000|2021-10-29 16:15:00|369.33|369.18|369.43|369.28|369.48|369.33|369.33|369.13|26
1635524400000|2021-10-29 16:20:00|369.38|369.23|369.48|369.33|369.58|369.38|369.33|369.13|31
1635524700000|2021-10-29 16:25:00|369.43|369.28|369.33|369.18|369.48|369.33|369.28|369.13|30
1635525000000|2021-10-29 16:30:00|369.28|369.13|369.08|368.93|369.33|369.18|369.08|368.93|10
1635525300000|2021-10-29 16:35:00|369.13|368.88|369.23|369.03|369.23|369.08|369.13|368.88|4
1635525600000|2021-10-29 16:40:00|369.18|369.08|369.28|369.13|369.38|369.23|369.18|369.03|19
1635525900000|2021-10-29 16:45:00|369.23|369.08|369.18|369.03|369.28|369.13|369.18|369.03|0
1635526200000|2021-10-29 16:50:00|369.13|368.98|369.08|368.93|369.13|368.98|368.93|368.78|37
1635526500000|2021-10-29 16:55:00|369.13|368.88|369.13|368.93|369.13|368.98|369.03|368.88|5
1635526800000|2021-10-29 17:00:00|369.08|368.98|369.18|369.03|369.18|369.03|369.08|368.88|13
1635527100000|2021-10-29 17:05:00|369.13|368.98|369.13|368.93|369.18|368.98|369.08|368.93|29
1635527400000|2021-10-29 17:10:00|369.08|368.98|369.18|369.03|369.18|369.03|369.08|368.93|15
1635527700000|2021-10-29 17:15:00|369.13|368.98|369.33|369.18|369.38|369.23|369.13|368.98|13
1635528000000|2021-10-29 17:20:00|369.38|369.13|369.33|369.18|369.43|369.23|369.18|369.03|23
1635528300000|2021-10-29 17:25:00|369.38|369.23|369.38|369.23|369.38|369.23|369.33|369.18|2
1635528600000|2021-10-29 17:30:00|369.33|369.18|369.18|369.03|369.33|369.18|369.18|368.98|8
1635528900000|2021-10-29 17:35:00|369.13|368.98|369.13|368.93|369.18|369.03|369.08|368.93|4
1635529200000|2021-10-29 17:40:00|369.08|368.98|369.08|368.93|369.18|369.03|369.03|368.88|7
1635529500000|2021-10-29 17:45:00|369.03|368.88|368.93|368.78|369.08|368.93|368.83|368.63|13
1635529800000|2021-10-29 17:50:00|368.98|368.83|368.88|368.68|368.98|368.83|368.83|368.63|5
1635530100000|2021-10-29 17:55:00|368.83|368.73|368.93|368.78|368.93|368.78|368.83|368.68|4
1635530400000|2021-10-29 18:00:00|368.88|368.73|369.03|368.83|369.03|368.83|368.88|368.73|3
1635530700000|2021-10-29 18:05:00|368.98|368.78|368.93|368.78|369.03|368.83|368.88|368.73|7
1635531000000|2021-10-29 18:10:00|368.88|368.73|368.88|368.73|368.93|368.78|368.83|368.68|7
1635531300000|2021-10-29 18:15:00|368.83|368.68|368.73|368.48|368.88|368.73|368.73|368.48|3
1635531600000|2021-10-29 18:20:00|368.63|368.53|368.53|368.28|368.63|368.53|368.53|368.28|1
1635531900000|2021-10-29 18:25:00|368.43|368.33|368.53|368.33|368.53|368.33|368.43|368.23|11
1635532200000|2021-10-29 18:30:00||368.28||368.28||368.33||368.28|1
1635532500000|2021-10-29 18:35:00|368.58|368.33|368.58|368.38|368.58|368.38|368.48|368.28|7
1635532800000|2021-10-29 18:40:00|368.63|368.43|368.73|368.53|368.73|368.53|368.58|368.43|4
1635533100000|2021-10-29 18:45:00|368.78|368.48|368.93|368.73|368.93|368.73|368.73|368.48|8
1635533400000|2021-10-29 18:50:00|368.88|368.68|368.88|368.73|369.08|368.88|368.83|368.63|34
1635533700000|2021-10-29 18:55:00|368.93|368.78|368.78|368.63|368.98|368.83|368.78|368.58|15
1635534000000|2021-10-29 19:00:00|368.73|368.58|368.73|368.53|368.88|368.68|368.73|368.53|9
1635534300000|2021-10-29 19:05:00|368.78|368.58|368.73|368.53|368.83|368.63|368.73|368.53|17
1635534600000|2021-10-29 19:10:00|368.78||368.78||368.78||368.73||11
1635534900000|2021-10-29 19:15:00|368.73|368.48|368.78|368.53|368.78|368.53|368.73|368.48|16
1635535200000|2021-10-29 19:20:00|368.73|368.58|368.73|368.53|368.83|368.68|368.73|368.53|22
1635535500000|2021-10-29 19:25:00||368.58||368.48||368.58||368.48|6
1635535800000|2021-10-29 19:30:00|368.53|368.53|368.58|368.33|368.58|368.53|368.53|368.33|44
1635536100000|2021-10-29 19:35:00|368.63|368.38|368.68|368.48|368.83|368.63|368.58|368.38|13
1635536400000|2021-10-29 19:40:00|368.73|368.58|368.88|368.73|368.93|368.73|368.73|368.58|22
1635536700000|2021-10-29 19:45:00|368.93|368.78|369.03|368.88|369.08|368.88|368.88|368.78|31
1635537000000|2021-10-29 19:50:00|369.08|368.93|369.18|369.03|369.18|369.03|369.03|368.88|49
1635537300000|2021-10-29 19:55:00|369.23|369.08|369.38|369.18|369.38|369.18|369.03|368.83|37
1635537600000|2021-10-29 20:00:00|369.33|369.13|369.48|369.33|369.48|369.33|369.33|369.13|45
1635537900000|2021-10-29 20:05:00|369.43|369.28|369.38|369.18|369.43|369.33|369.33|369.13|1
1635538200000|2021-10-29 20:10:00|369.33|369.23|369.43|369.23|369.43|369.28|369.33|369.18|4
1635538500000|2021-10-29 20:15:00|369.48|369.28|369.43|369.23|369.48|369.28|369.43|369.23|4
1635538800000|2021-10-29 20:20:00|369.38|369.18|369.33|369.13|369.38|369.18|369.28|369.13|4
1635539100000|2021-10-29 20:25:00||369.08||369.08||369.13||369.08|3
1635539400000|2021-10-29 20:30:00|369.38|369.13|369.38|369.13|369.38|369.13|369.33|369.08|1
1635539700000|2021-10-29 20:35:00|369.33|369.08|369.38|369.08|369.38|369.13|369.33|369.08|2
1635540000000|2021-10-29 20:40:00|369.33|369.13|369.38|369.08|369.43|369.13|369.33|369.08|5
1635540300000|2021-10-29 20:45:00|369.33|369.13|369.38|369.08|369.38|369.13|369.33|369.08|0
1635540600000|2021-10-29 20:50:00||369.13||369.18||369.18||369.08|2
1635540900000|2021-10-29 20:55:00|369.53|369.13|369.53|369.03|369.53|369.13|369.53|368.88|9
1635717600000|2021-10-31 22:00:00|369.93|369.33|369.93|369.33|369.93|369.33|369.83|369.23|0
1635717900000|2021-10-31 22:05:00|370.03|369.43|369.93|369.33|370.03|369.43|369.93|369.33|0
1635718200000|2021-10-31 22:10:00|370.03|369.43|370.03|369.43|370.03|369.43|369.93|369.33|0
1635718500000|2021-10-31 22:15:00|369.93|369.33|370.03|369.43|370.03|369.43|369.93|369.33|0
1635718800000|2021-10-31 22:20:00|369.93|369.33|370.03|369.43|370.03|369.43|369.93|369.33|0
1635719100000|2021-10-31 22:25:00|369.93|369.33|370.33|369.73|370.33|369.73|369.93|369.33|0
1635719400000|2021-10-31 22:30:00|370.23|369.63|370.13|369.53|370.23|369.63|370.13|369.53|0
1635719700000|2021-10-31 22:35:00|370.03|369.43|370.03|369.43|370.13|369.53|370.03|369.43|0
1635720000000|2021-10-31 22:40:00|369.93|369.33|370.03|369.43|370.03|369.43|369.93|369.33|0
1635720300000|2021-10-31 22:45:00|369.93|369.33|370.03|369.43|370.03|369.43|369.93|369.33|0
1635720900000|2021-10-31 22:55:00|370.13|369.53|369.93|369.33|370.13|369.53|369.93|369.33|0
1635721200000|2021-10-31 23:00:00|370.03|369.43|369.83|369.23|370.03|369.43|369.83|369.23|0
1635721800000|2021-10-31 23:10:00|369.73|369.13|369.73|369.13|369.73|369.13|369.73|369.13|0
1635722100000|2021-10-31 23:15:00|369.83|369.23|369.93|369.33|369.93|369.33|369.73|369.13|0
1635722400000|2021-10-31 23:20:00|370.03|369.43|369.93|369.33|370.03|369.43|369.83|369.23|0
1635722700000|2021-10-31 23:25:00|370.03|369.43|370.43|369.83|370.43|369.83|370.03|369.43|0
1635723000000|2021-10-31 23:30:00|370.33|369.73|370.43|369.83|370.53|369.93|370.33|369.73|0
1635723300000|2021-10-31 23:35:00|370.53|369.93|370.43|369.83|370.53|369.93|370.43|369.83|0
1635723600000|2021-10-31 23:40:00|370.53|369.93|370.53|369.93|370.53|369.93|370.43|369.83|0
1635723900000|2021-10-31 23:45:00|370.63|370.03|370.53|369.93|370.63|370.03|370.53|369.93|0
1635724200000|2021-10-31 23:50:00|370.63|370.03|370.43|369.83|370.63|370.03|370.43|369.83|0
1635724500000|2021-10-31 23:55:00|370.53|369.93|370.53|369.93|370.53|369.93|370.43|369.83|0
1635724800000|2021-11-01 00:00:00|370.43|369.83|370.53|369.93|370.53|369.93|370.43|369.83|0
1635725100000|2021-11-01 00:05:00|370.43|369.83|370.53|369.93|370.53|369.93|370.43|369.83|0
1635725400000|2021-11-01 00:10:00|370.63|370.03|370.63|370.03|370.63|370.03|370.53|369.93|0
1635725700000|2021-11-01 00:15:00|370.73|370.13|370.73|370.13|370.83|370.23|370.63|370.03|0
1635726000000|2021-11-01 00:20:00|370.83|370.23|370.93|370.33|371.03|370.43|370.83|370.23|0
1635726300000|2021-11-01 00:25:00|371.03|370.43|371.03|370.43|371.03|370.43|371.03|370.43|0
1635726600000|2021-11-01 00:30:00|370.43|370.23|373.03|372.83|373.38|373.18|370.43|370.23|790
1635726900000|2021-11-01 00:35:00|373.08|372.88|373.08|372.93|373.13|372.98|372.53|372.38|824
1635727200000|2021-11-01 00:40:00|373.13|372.98|372.83|372.68|373.28|373.13|372.58|372.43|630
1635727500000|2021-11-01 00:45:00|372.78|372.63|372.58|372.43|372.93|372.73|372.28|372.13|355
1635727800000|2021-11-01 00:50:00|372.63|372.38|371.88|371.68|372.63|372.48|371.83|371.68|388
1635728100000|2021-11-01 00:55:00|371.93|371.73|371.63|371.48|371.93|371.73|371.43|371.28|348
1635728400000|2021-11-01 01:00:00|371.68|371.23|370.03|369.88|371.68|371.23|369.88|369.68|1432
1635728700000|2021-11-01 01:05:00|369.98|369.83|369.68|369.48|370.13|369.98|369.48|369.28|584
1635729000000|2021-11-01 01:10:00|369.63|369.43|369.68|369.48|369.88|369.68|369.48|369.28|691
1635729300000|2021-11-01 01:15:00|369.73|369.53|369.93|369.73|370.18|369.98|369.68|369.48|359
1635729600000|2021-11-01 01:20:00|369.88|369.78|369.28|369.08|370.08|369.93|369.23|369.08|464
1635729900000|2021-11-01 01:25:00|369.23|369.03|369.38|369.23|369.43|369.28|369.03|368.88|315
1635730200000|2021-11-01 01:30:00|369.33|369.18|368.68|368.48|369.33|369.23|368.38|368.18|659
1635730500000|2021-11-01 01:35:00|368.73|368.53|369.23|369.03|369.23|369.08|368.58|368.43|192
1635730800000|2021-11-01 01:40:00|369.18|368.98|369.68|369.53|369.83|369.63|369.08|368.88|307
1635731100000|2021-11-01 01:45:00|369.73|369.58|370.18|370.03|370.18|370.03|369.73|369.53|293
1635731400000|2021-11-01 01:50:00|370.23|370.08|370.58|370.43|370.63|370.48|370.18|370.03|333
1635731700000|2021-11-01 01:55:00|370.63|370.48|370.68|370.53|370.93|370.73|370.53|370.38|234
1635732000000|2021-11-01 02:00:00|370.63|370.48|370.88|370.73|370.93|370.78|370.53|370.38|284
1635732300000|2021-11-01 02:05:00|370.83|370.68|370.88|370.68|370.88|370.68|370.33|370.18|301
1635732600000|2021-11-01 02:10:00|370.83|370.58|370.83|370.68|370.88|370.73|370.53|370.33|312
1635732900000|2021-11-01 02:15:00|370.78|370.63|370.63|370.48|370.93|370.78|370.53|370.38|303
1635733200000|2021-11-01 02:20:00|370.58|370.43|370.68|370.53|370.88|370.68|370.53|370.38|233
1635733500000|2021-11-01 02:25:00|370.63|370.48|370.68|370.48|370.83|370.68|370.63|370.48|105
1635733800000|2021-11-01 02:30:00|370.63|370.53|370.78|370.63|370.93|370.78|370.63|370.48|118
1635734100000|2021-11-01 02:35:00|370.73|370.58|370.48|370.33|370.83|370.68|370.48|370.33|173
1635734400000|2021-11-01 02:40:00|370.53|370.38|370.58|370.43|370.68|370.53|370.48|370.33|114
1635734700000|2021-11-01 02:45:00|370.63|370.48|370.78|370.58|370.88|370.73|370.63|370.48|169
1635735000000|2021-11-01 02:50:00|370.73|370.63|371.13|370.98|371.18|371.03|370.73|370.58|284
1635735300000|2021-11-01 02:55:00|371.18|371.03|371.08|370.88|371.18|371.03|370.88|370.73|91
1635735600000|2021-11-01 03:00:00|371.03|370.83|371.13|370.98|371.38|371.23|371.03|370.83|221
1635735900000|2021-11-01 03:05:00|371.18|370.93|370.83|370.68|371.18|370.93|370.83|370.68|104
1635736200000|2021-11-01 03:10:00|370.88|370.73|370.88|370.73|370.98|370.83|370.83|370.68|96
1635736500000|2021-11-01 03:15:00|370.83|370.68|370.93|370.78|370.98|370.78|370.83|370.68|94
1635736800000|2021-11-01 03:20:00|370.98|370.83|370.73|370.58|371.03|370.88|370.68|370.53|166
1635737100000|2021-11-01 03:25:00|370.68|370.53|370.93|370.78|370.98|370.78|370.68|370.53|84
1635737400000|2021-11-01 03:30:00|370.98|370.83|371.13|370.98|371.23|371.08|370.93|370.78|145
1635737700000|2021-11-01 03:35:00|371.18|370.93|370.63|370.48|371.18|370.98|370.63|370.48|130
1635738000000|2021-11-01 03:40:00|370.58|370.43|370.48|370.33|370.68|370.48|370.48|370.33|120
1635738300000|2021-11-01 03:45:00|370.43|370.28|370.98|370.83|370.98|370.83|370.38|370.18|288
1635738600000|2021-11-01 03:50:00|371.03|370.88|371.23|371.08|371.28|371.13|371.03|370.88|295
1635738900000|2021-11-01 03:55:00|371.28|371.13|371.13|370.93|371.38|371.23|371.13|370.93|178
1635739200000|2021-11-01 04:00:00|371.18|370.98|371.28|371.13|371.43|371.28|371.18|370.93|113
1635739500000|2021-11-01 04:05:00|371.13|370.93|371.03|370.88|371.13|370.98|371.03|370.88|41
1635739800000|2021-11-01 04:10:00|370.98|370.83|370.88|370.73|370.98|370.88|370.83|370.68|69
1635740100000|2021-11-01 04:15:00|370.93|370.78|370.78|370.63|370.93|370.78|370.78|370.63|37
1635740400000|2021-11-01 04:20:00|370.73|370.58|370.93|370.78|370.93|370.78|370.73|370.58|58
1635740700000|2021-11-01 04:25:00|370.98|370.83|371.03|370.88|371.08|370.88|370.88|370.73|67
1635741000000|2021-11-01 04:30:00|371.08|370.83|370.98|370.83|371.08|370.93|370.93|370.78|50
1635741300000|2021-11-01 04:35:00|370.93|370.78|370.83|370.68|371.03|370.88|370.83|370.68|33
1635741600000|2021-11-01 04:40:00|370.88|370.73|370.93|370.78|370.98|370.83|370.78|370.63|62
1635741900000|2021-11-01 04:45:00|370.88|370.73|370.73|370.58|370.93|370.78|370.73|370.58|103
1635742200000|2021-11-01 04:50:00|370.68|370.53|370.83|370.68|370.88|370.73|370.63|370.48|93
1635742500000|2021-11-01 04:55:00|370.88|370.73|370.88|370.68|370.98|370.78|370.78|370.58|43
1635742800000|2021-11-01 05:00:00|370.83|370.73|370.63|370.43|370.88|370.73|370.48|370.33|123
1635743100000|2021-11-01 05:05:00|370.68|370.48|370.53|370.38|370.73|370.53|370.53|370.38|82
1635743400000|2021-11-01 05:10:00|370.48|370.33|370.63|370.48|370.73|370.58|370.48|370.33|42
1635743700000|2021-11-01 05:15:00|370.73|370.43|370.63|370.48|370.73|370.58|370.53|370.38|74
1635744000000|2021-11-01 05:20:00|370.68|370.53|370.58|370.43|370.78|370.63|370.58|370.43|69
1635744300000|2021-11-01 05:25:00|370.53|370.38|370.43|370.28|370.53|370.38|370.43|370.28|93
1635744600000|2021-11-01 05:30:00|370.48|370.33|370.58|370.43|370.58|370.43|370.43|370.23|78
1635744900000|2021-11-01 05:35:00|370.63|370.48|370.58|370.43|370.68|370.53|370.58|370.43|52
1635745200000|2021-11-01 05:40:00|370.53|370.38|370.48|370.33|370.58|370.38|370.43|370.23|77
1635745500000|2021-11-01 05:45:00|370.53|370.28|370.53|370.38|370.58|370.43|370.43|370.28|56
1635745800000|2021-11-01 05:50:00|370.48|370.33|370.53|370.38|370.68|370.48|370.38|370.23|174
1635746100000|2021-11-01 05:55:00|370.48|370.33|370.38|370.23|370.58|370.43|370.38|370.23|53
1635746400000|2021-11-01 06:00:00|370.43|370.28|370.28|370.13|370.53|370.38|370.23|370.08|242
1635746700000|2021-11-01 06:05:00|370.23|370.08|370.38|370.23|370.48|370.33|370.08|369.93|258
1635747000000|2021-11-01 06:10:00|370.33|370.18|370.48|370.33|370.53|370.38|370.33|370.18|55
1635747300000|2021-11-01 06:15:00|370.53|370.38|370.43|370.28|370.53|370.38|370.38|370.23|51
1635747600000|2021-11-01 06:20:00|370.38|370.23|370.43|370.28|370.43|370.28|370.38|370.23|38
1635747900000|2021-11-01 06:25:00|370.48|370.33|370.63|370.48|370.63|370.48|370.43|370.33|43
1635748200000|2021-11-01 06:30:00|370.58|370.43|370.53|370.38|370.63|370.48|370.53|370.38|58
1635748500000|2021-11-01 06:35:00|370.58|370.43|370.53|370.38|370.68|370.48|370.53|370.38|42
1635748800000|2021-11-01 06:40:00|370.48|370.33|370.68|370.53|370.73|370.53|370.48|370.33|84
1635749100000|2021-11-01 06:45:00|370.73|370.58|370.63|370.48|370.83|370.63|370.58|370.43|178
1635749400000|2021-11-01 06:50:00|370.68|370.53|370.83|370.68|370.83|370.68|370.63|370.48|112
1635749700000|2021-11-01 06:55:00|370.78|370.63|370.63|370.48|370.78|370.63|370.53|370.38|130
1635750000000|2021-11-01 07:00:00|370.68|370.53|370.58|370.43|370.78|370.63|370.58|370.43|144
1635750300000|2021-11-01 07:05:00|370.63|370.48|370.68|370.48|370.78|370.63|370.63|370.48|147
1635750600000|2021-11-01 07:10:00|370.63|370.53|370.68|370.53|370.78|370.63|370.58|370.43|120
1635750900000|2021-11-01 07:15:00|370.73|370.58|370.73|370.58|370.73|370.58|370.58|370.43|56
1635751200000|2021-11-01 07:20:00|370.68|370.53|370.68|370.53|370.73|370.53|370.63|370.48|36
1635751500000|2021-11-01 07:25:00|370.63|370.48|370.73|370.58|370.78|370.58|370.63|370.48|42
1635751800000|2021-11-01 07:30:00|370.78|370.63|370.88|370.73|370.88|370.73|370.73|370.58|91
1635752100000|2021-11-01 07:35:00|370.83|370.68|370.93|370.78|370.93|370.78|370.83|370.68|73
1635752400000|2021-11-01 07:40:00|370.88|370.73|370.78|370.63|370.93|370.78|370.78|370.63|96
1635752700000|2021-11-01 07:45:00|370.73|370.58|370.83|370.68|370.88|370.73|370.73|370.58|89
1635753000000|2021-11-01 07:50:00|370.88|370.73|370.78|370.63|370.88|370.73|370.73|370.58|65
1635753300000|2021-11-01 07:55:00|370.83|370.68|370.88|370.73|370.93|370.78|370.83|370.68|102
1635753600000|2021-11-01 08:00:00|370.93|370.78|370.88|370.73|370.98|370.83|370.83|370.68|169
1635753900000|2021-11-01 08:05:00|370.93|370.78|370.88|370.73|370.98|370.83|370.78|370.63|247
1635754200000|2021-11-01 08:10:00|370.93|370.78|370.98|370.83|371.13|370.98|370.93|370.78|405
1635754500000|2021-11-01 08:15:00|371.03|370.88|371.08|370.88|371.08|370.93|370.98|370.83|216
1635754800000|2021-11-01 08:20:00|371.03|370.93|371.08|370.93|371.13|370.98|370.98|370.83|195
1635755100000|2021-11-01 08:25:00|371.13|370.98|371.18|371.03|371.23|371.08|371.03|370.88|142
1635755400000|2021-11-01 08:30:00|371.23|371.08|371.23|371.08|371.23|371.08|371.18|371.03|142
1635755700000|2021-11-01 08:35:00|371.28|371.03|371.43|371.28|371.48|371.28|371.18|371.03|384
1635756000000|2021-11-01 08:40:00|371.48|371.33|371.43|371.28|371.48|371.33|371.33|371.18|340
1635756300000|2021-11-01 08:45:00|371.48|371.23|371.28|371.13|371.48|371.33|371.18|371.03|300
1635756600000|2021-11-01 08:50:00|371.33|371.18|370.88|370.73|371.38|371.23|370.88|370.73|365
1635756900000|2021-11-01 08:55:00|370.93|370.78|370.68|370.48|371.08|370.93|370.68|370.48|430
1635757200000|2021-11-01 09:00:00|370.73|370.53|370.73|370.53|370.83|370.63|370.58|370.38|435
1635757500000|2021-11-01 09:05:00|370.63|370.48|370.93|370.73|371.03|370.88|370.63|370.48|259
1635757800000|2021-11-01 09:10:00|370.98|370.78|370.88|370.73|371.03|370.83|370.83|370.68|83
1635758100000|2021-11-01 09:15:00|370.93|370.78|370.83|370.63|371.03|370.83|370.83|370.58|80
1635758400000|2021-11-01 09:20:00|371.13|370.53|371.13|370.53|371.13|370.53|371.13|370.53|0
1635758700000|2021-11-01 09:25:00|371.03|370.43|371.13|370.53|371.13|370.53|371.03|370.43|3
1635759000000|2021-11-01 09:30:00|371.03|370.43|371.03|370.43|371.03|370.43|371.03|370.43|0
1635759300000|2021-11-01 09:35:00|371.13|370.53|371.03|370.43|371.13|370.53|371.03|370.43|0
1635759600000|2021-11-01 09:40:00|371.13|370.53|371.03|370.43|371.13|370.53|371.03|370.43|0
1635759900000|2021-11-01 09:45:00|370.93|370.33|371.03|370.43|371.03|370.43|370.93|370.33|0
1635760200000|2021-11-01 09:50:00|370.78|370.58|370.68|370.48|370.78|370.58|370.63|370.43|6
1635760500000|2021-11-01 09:55:00|370.63|370.43|370.58|370.43|370.68|370.53|370.53|370.38|20
1635760800000|2021-11-01 10:00:00|370.63|370.38|370.58|370.43|370.63|370.48|370.58|370.38|2
1635761100000|2021-11-01 10:05:00|370.63|370.48|370.63|370.43|370.63|370.48|370.53|370.38|1
1635761400000|2021-11-01 10:10:00|370.58|370.48|370.63|370.48|370.68|370.53|370.58|370.43|3
1635761700000|2021-11-01 10:15:00|370.68|370.53|370.73|370.53|370.73|370.58|370.63|370.53|7
1635762000000|2021-11-01 10:20:00|370.68|370.58|370.63|370.48|370.73|370.58|370.63|370.48|2
1635762300000|2021-11-01 10:25:00|370.68|370.53|370.63|370.48|370.68|370.53|370.63|370.48|6
1635762600000|2021-11-01 10:30:00|370.58|370.43|370.58|370.38|370.58|370.43|370.53|370.38|12
1635762900000|2021-11-01 10:35:00|370.63|370.43|370.53|370.38|370.63|370.43|370.53|370.38|1
1635763200000|2021-11-01 10:40:00|370.58|370.43|370.58|370.43|370.63|370.43|370.53|370.38|4
1635763500000|2021-11-01 10:45:00|370.63|370.38|370.58|370.43|370.63|370.43|370.53|370.38|1
1635763800000|2021-11-01 10:50:00|370.63|370.48|370.58|370.43|370.63|370.48|370.58|370.43|3
1635764100000|2021-11-01 10:55:00|370.63|370.48|370.63|370.43|370.68|370.48|370.58|370.43|1
1635764400000|2021-11-01 11:00:00|370.58||370.63||370.63||370.58||2
1635764700000|2021-11-01 11:05:00|370.58|370.48|370.63|370.48|370.63|370.48|370.58|370.43|10
1635765000000|2021-11-01 11:10:00|370.58|370.43|370.53|370.38|370.58|370.43|370.53|370.38|7
1635765300000|2021-11-01 11:15:00|370.48|370.33|370.43|370.28|370.48|370.33|370.43|370.28|11
1635765600000|2021-11-01 11:20:00|370.38|370.23|370.38|370.23|370.43|370.23|370.38|370.23|10
1635765900000|2021-11-01 11:25:00|370.43|370.28|370.38|370.23|370.43|370.28|370.38|370.23|11
1635766200000|2021-11-01 11:30:00|370.33|370.18|370.23|370.08|370.33|370.18|370.23|370.08|19
1635766500000|2021-11-01 11:35:00|370.28|370.13|370.28|370.13|370.33|370.18|370.23|370.08|8
1635766800000|2021-11-01 11:40:00|370.33|370.08|370.28|370.13|370.33|370.13|370.23|370.08|22
1635767100000|2021-11-01 11:45:00|370.33|370.18|370.38|370.23|370.43|370.23|370.33|370.18|11
1635767400000|2021-11-01 11:50:00|370.43|370.28|370.58|370.43|370.63|370.48|370.43|370.23|23
1635767700000|2021-11-01 11:55:00|370.63|370.48|370.63|370.48|370.68|370.53|370.63|370.48|29
1635768000000|2021-11-01 12:00:00|370.58|370.43|370.43|370.28|370.58|370.43|370.43|370.28|11
1635768300000|2021-11-01 12:05:00|370.38|370.23|370.43|370.28|370.53|370.33|370.38|370.23|10
1635768600000|2021-11-01 12:10:00|370.38|370.23|370.28|370.13|370.38|370.23|370.28|370.13|24
1635768900000|2021-11-01 12:15:00|370.33|370.18|370.23|370.03|370.33|370.18|370.18|370.03|48
1635769200000|2021-11-01 12:20:00|370.18|370.08|370.13|369.98|370.28|370.13|370.13|369.98|82
1635769500000|2021-11-01 12:25:00|370.18|369.93|370.18|370.03|370.23|370.08|370.08|369.93|49
1635769800000|2021-11-01 12:30:00|370.13|369.98|370.23|370.08|370.23|370.08|370.13|369.98|6
1635770100000|2021-11-01 12:35:00|370.28|370.13|370.38|370.23|370.38|370.23|370.23|370.08|8
1635770400000|2021-11-01 12:40:00|370.33|370.18|370.33|370.18|370.38|370.23|370.33|370.18|20
1635770700000|2021-11-01 12:45:00|370.38|370.23|370.33|370.18|370.43|370.28|370.33|370.13|27
1635771000000|2021-11-01 12:50:00|370.28|370.13|370.18|370.03|370.28|370.13|370.18|370.03|32
1635771300000|2021-11-01 12:55:00|370.23|370.08|370.13|369.98|370.23|370.08|370.13|369.98|38
1635771600000|2021-11-01 13:00:00|370.18|370.03|370.23|370.03|370.28|370.13|370.13|369.98|16
1635771900000|2021-11-01 13:05:00|370.18|370.08|370.13|369.98|370.23|370.08|370.08|369.88|10
1635772200000|2021-11-01 13:10:00|370.18|370.03|370.23|370.08|370.28|370.13|370.18|369.98|15
1635772500000|2021-11-01 13:15:00|370.18|370.03|370.28|370.13|370.28|370.13|370.18|370.03|6
1635772800000|2021-11-01 13:20:00|370.23|370.08|370.33|370.18|370.33|370.18|370.23|370.08|15
1635773100000|2021-11-01 13:25:00|370.28|370.13|370.28|370.08|370.33|370.18|370.23|370.03|13
1635773400000|2021-11-01 13:30:00|370.23|370.13|370.48|370.28|370.48|370.33|370.13|369.93|100
1635773700000|2021-11-01 13:35:00|370.53|370.33|371.03|370.83|371.03|370.88|370.43|370.28|186
1635774000000|2021-11-01 13:40:00|370.98|370.88|371.03|370.88|371.13|370.98|370.93|370.73|65
1635774300000|2021-11-01 13:45:00|371.08|370.93|370.88|370.68|371.18|371.03|370.83|370.63|60
1635774600000|2021-11-01 13:50:00|370.83|370.63|370.88|370.68|371.08|370.88|370.78|370.58|69
1635774900000|2021-11-01 13:55:00|370.93|370.73|370.78|370.58|370.93|370.78|370.58|370.43|34
1635775200000|2021-11-01 14:00:00|370.73|370.53|370.28|370.13|370.78|370.58|370.23|370.08|89
1635775500000|2021-11-01 14:05:00|370.33|370.18|370.63|370.48|370.63|370.48|370.33|370.13|57
1635775800000|2021-11-01 14:10:00|370.58|370.43|370.68|370.48|370.73|370.58|370.53|370.33|62
1635776100000|2021-11-01 14:15:00|370.63|370.53|370.73|370.58|370.78|370.63|370.58|370.38|40
1635776400000|2021-11-01 14:20:00|370.78|370.53|370.43|370.23|370.83|370.63|370.38|370.23|51
1635776700000|2021-11-01 14:25:00|370.38|370.28|370.38|370.18|370.58|370.38|370.38|370.18|49
1635777000000|2021-11-01 14:30:00|370.33|370.23|370.33|370.18|370.48|370.33|370.23|370.08|51
1635777300000|2021-11-01 14:35:00|370.28|370.13|370.28|370.13|370.38|370.23|370.13|369.93|83
1635777600000|2021-11-01 14:40:00|370.33|370.18|370.18|370.03|370.38|370.23|370.13|369.98|111
1635777900000|2021-11-01 14:45:00|370.13|369.98|370.18|369.98|370.28|370.13|370.13|369.93|60
1635778200000|2021-11-01 14:50:00|370.13|370.03|369.93|369.78|370.23|370.08|369.93|369.78|57
1635778500000|2021-11-01 14:55:00|369.98|369.83|370.08|369.93|370.08|369.93|369.88|369.73|62
1635778800000|2021-11-01 15:00:00|370.13|369.98|370.18|369.98|370.23|370.08|370.03|369.88|50
1635779100000|2021-11-01 15:05:00|370.13|370.03|370.13|369.93|370.28|370.13|370.13|369.93|40
1635779400000|2021-11-01 15:10:00|370.08|369.88|370.03|369.88|370.13|369.98|370.03|369.83|37
1635779700000|2021-11-01 15:15:00|369.98|369.83|370.13|369.98|370.13|369.98|369.98|369.78|63
1635780000000|2021-11-01 15:20:00|370.18|370.03|370.08|369.88|370.23|370.08|370.08|369.88|54
1635780300000|2021-11-01 15:25:00|370.03|369.93|370.13|369.98|370.23|370.03|369.93|369.73|55
1635780600000|2021-11-01 15:30:00|370.18|370.03|370.33|370.18|370.43|370.23|370.18|370.03|9
1635780900000|2021-11-01 15:35:00|370.28|370.13|370.38|370.18|370.38|370.18|370.23|370.03|6
1635781200000|2021-11-01 15:40:00|370.33|370.23|370.53|370.38|370.53|370.38|370.33|370.18|12
1635781500000|2021-11-01 15:45:00|370.43|370.28|370.48|370.33|370.53|370.38|370.43|370.28|35
1635781800000|2021-11-01 15:50:00|370.53|370.28|370.38|370.23|370.53|370.33|370.33|370.18|11
1635782100000|2021-11-01 15:55:00|370.43|370.18|370.53|370.38|370.58|370.43|370.43|370.18|2
1635782400000|2021-11-01 16:00:00|370.48|370.33|370.58|370.43|370.58|370.43|370.48|370.33|25
1635782700000|2021-11-01 16:05:00|370.63|370.48|370.58|370.43|370.63|370.48|370.58|370.43|5
1635783000000|2021-11-01 16:10:00|370.53|370.38|370.53|370.38|370.58|370.43|370.53|370.38|11
1635783300000|2021-11-01 16:15:00|370.48|370.33|370.53|370.38|370.58|370.43|370.48|370.28|9
1635783600000|2021-11-01 16:20:00|370.48|370.33|370.48|370.33|370.58|370.43|370.48|370.33|8
1635783900000|2021-11-01 16:25:00|370.43|370.28|370.53|370.33|370.58|370.38|370.38|370.23|14
1635784200000|2021-11-01 16:30:00|370.48|370.38|370.53|370.33|370.58|370.43|370.48|370.33|5
1635784500000|2021-11-01 16:35:00|370.58|370.28|370.58|370.43|370.58|370.43|370.53|370.28|9
1635784800000|2021-11-01 16:40:00|370.63|370.38|370.58|370.43|370.63|370.43|370.53|370.38|7
1635785100000|2021-11-01 16:45:00|370.53|370.38|370.53|370.38|370.63|370.43|370.53|370.38|16
1635785400000|2021-11-01 16:50:00|370.58|370.33|370.58|370.38|370.58|370.43|370.53|370.33|14
1635785700000|2021-11-01 16:55:00|370.53|370.33|370.53|370.38|370.58|370.38|370.53|370.33|2
1635786000000|2021-11-01 17:00:00|370.58|370.43|370.48|370.28|370.58|370.43|370.48|370.28|15
1635786300000|2021-11-01 17:05:00|370.53|370.33|370.48|370.23|370.53|370.33|370.48|370.23|10
1635786600000|2021-11-01 17:10:00|370.43|370.18|370.38|370.23|370.43|370.23|370.33|370.13|31
1635786900000|2021-11-01 17:15:00|370.43|370.18|370.43|370.18|370.48|370.23|370.43|370.18|1
1635787200000|2021-11-01 17:20:00||370.13||370.08||370.13||370.08|1
1635787500000|2021-11-01 17:25:00|370.28|369.98|370.23|369.93|370.28|370.03|370.23|369.93|8
1635787800000|2021-11-01 17:30:00|370.28||370.23||370.28||370.23||3
1635788100000|2021-11-01 17:35:00|370.28|369.98|370.23|369.98|370.28|369.98|370.23|369.93|0
1635788400000|2021-11-01 17:40:00|370.18|369.93|370.13|369.88|370.18|369.93|370.03|369.88|14
1635788700000|2021-11-01 17:45:00|370.18|369.93|370.18|369.98|370.18|369.98|370.13|369.93|9
1635789000000|2021-11-01 17:50:00|370.23|370.03|370.18|369.98|370.23|370.03|370.18|369.98|2
1635789300000|2021-11-01 17:55:00|370.23|370.03|370.23|369.98|370.23|370.03|370.18|369.98|11
1635789600000|2021-11-01 18:00:00|370.18|370.03|370.18|369.98|370.23|370.03|370.13|369.98|0
1635789900000|2021-11-01 18:05:00|370.13|369.93|370.13|369.93|370.13|369.93|370.03|369.88|8
1635790200000|2021-11-01 18:10:00|370.18|369.98|370.03|369.88|370.18|369.98|370.03|369.88|1
1635790500000|2021-11-01 18:15:00|370.08|369.83|369.93|369.78|370.08|369.93|369.93|369.78|8
1635790800000|2021-11-01 18:20:00|369.98|369.83|370.13|369.98|370.13|369.98|369.98|369.78|5
1635791100000|2021-11-01 18:25:00|370.18|369.93|370.13|369.93|370.18|369.98|370.08|369.88|6
1635791400000|2021-11-01 18:30:00|370.08|369.98|370.18|369.98|370.18|370.03|370.08|369.93|0
1635791700000|2021-11-01 18:35:00|370.13|369.93|370.13|369.98|370.18|369.98|370.08|369.88|10
1635792000000|2021-11-01 18:40:00|370.18|370.03|370.23|370.08|370.28|370.08|370.13|370.03|5
1635792300000|2021-11-01 18:45:00|370.28|370.13|370.33|370.18|370.33|370.18|370.28|370.13|1
1635792600000|2021-11-01 18:50:00|370.28|370.13|370.23|370.03|370.28|370.13|370.18|370.03|8
1635792900000|2021-11-01 18:55:00|370.18|370.08|370.13|369.98|370.23|370.08|370.13|369.98|4
1635793200000|2021-11-01 19:00:00|370.18|369.93|370.18|369.98|370.18|369.98|370.08|369.93|1
1635793500000|2021-11-01 19:05:00|370.23|369.93|370.18|369.98|370.23|369.98|370.13|369.93|0
1635793800000|2021-11-01 19:10:00|370.23|369.93|370.18|369.98|370.23|369.98|370.18|369.93|1
1635794100000|2021-11-01 19:15:00|370.13|369.93|370.08|369.88|370.13|369.98|370.08|369.88|1
1635794400000|2021-11-01 19:20:00|370.03|369.83|370.23|370.03|370.23|370.08|369.93|369.78|5
1635794700000|2021-11-01 19:25:00|370.18|370.08|370.18|370.03|370.23|370.08|370.18|370.03|3
1635795000000|2021-11-01 19:30:00|370.23|370.08|370.33|370.18|370.38|370.18|370.18|370.08|5
1635795300000|2021-11-01 19:35:00|370.38|370.23|370.23|370.08|370.38|370.23|370.23|370.08|5
1635795600000|2021-11-01 19:40:00|370.28|370.13|370.33|370.13|370.38|370.23|370.23|370.08|6
1635795900000|2021-11-01 19:45:00|370.28|370.18|370.33|370.18|370.33|370.18|370.28|370.13|1
1635796200000|2021-11-01 19:50:00|370.43|370.23|370.28|370.13|370.43|370.28|370.28|370.08|33
1635796500000|2021-11-01 19:55:00|370.23|370.08|370.53|370.38|370.58|370.43|370.23|370.08|24
1635796800000|2021-11-01 20:00:00|370.58|370.33|370.38|370.18|370.58|370.38|370.33|370.18|0
1635797100000|2021-11-01 20:05:00|370.33|370.23|370.33|370.18|370.38|370.23|370.28|370.13|9
1635797400000|2021-11-01 20:10:00|370.38|370.23|370.48|370.28|370.48|370.28|370.38|370.23|1
1635797700000|2021-11-01 20:15:00|370.43|370.33|370.48|370.33|370.53|370.33|370.43|370.28|1
1635798000000|2021-11-01 20:20:00|370.53|370.38|370.48|370.28|370.53|370.38|370.43|370.28|4
1635798300000|2021-11-01 20:25:00|370.53|370.33|370.53|370.33|370.53|370.33|370.48|370.28|2
1635798600000|2021-11-01 20:30:00|370.48|370.38|370.53|370.38|370.53|370.38|370.48|370.38|25
1635799200000|2021-11-01 20:40:00|370.48|370.33|370.53|370.23|370.53|370.38|370.48|370.23|17
1635799500000|2021-11-01 20:45:00|370.48|370.18|370.28|370.08|370.48|370.23|370.18|369.98|16
1635799800000|2021-11-01 20:50:00|370.23|370.13|370.28|370.08|370.28|370.13|370.23|370.03|3
1635800100000|2021-11-01 20:55:00|370.23|370.13|370.23|369.98|370.33|370.13|370.23|369.98|15
1635800400000|2021-11-01 21:00:00|370.28|369.83|370.58|369.88|370.63|369.88|370.28|369.78|0
1635801000000|2021-11-01 21:10:00|370.53|369.93|370.53|369.93|370.53|369.93|370.53|369.93|1
1635804000000|2021-11-01 22:00:00|370.63|370.03|370.43|369.83|370.63|370.03|370.43|369.83|0
1635805200000|2021-11-01 22:20:00|370.53|369.93|370.43|369.83|370.53|369.93|370.43|369.83|0
1635805500000|2021-11-01 22:25:00|370.53|369.93|370.53|369.93|370.53|369.93|370.43|369.83|0
1635805800000|2021-11-01 22:30:00|370.63|370.03|370.53|369.93|370.63|370.03|370.53|369.93|0
1635806100000|2021-11-01 22:35:00|370.63|370.03|370.63|370.03|370.63|370.03|370.53|369.93|0
1635806400000|2021-11-01 22:40:00|370.73|370.13|370.73|370.13|370.73|370.13|370.73|370.13|0
1635806700000|2021-11-01 22:45:00|370.63|370.03|370.63|370.03|370.63|370.03|370.63|370.03|0
1635807300000|2021-11-01 22:55:00|370.73|370.13|370.73|370.13|370.73|370.13|370.73|370.13|0
1635807600000|2021-11-01 23:00:00|370.63|370.03|370.63|370.03|370.73|370.13|370.63|370.03|0
1635807900000|2021-11-01 23:05:00|370.53|369.93|370.53|369.93|370.63|370.03|370.43|369.83|0
1635808200000|2021-11-01 23:10:00|370.63|370.03|370.53|369.93|370.63|370.03|370.43|369.83|0
1635808500000|2021-11-01 23:15:00|370.83|370.23|370.83|370.23|370.93|370.33|370.83|370.23|0
1635808800000|2021-11-01 23:20:00|370.93|370.33|370.83|370.23|370.93|370.33|370.83|370.23|0
1635809100000|2021-11-01 23:25:00|370.93|370.33|370.93|370.33|370.93|370.33|370.93|370.33|0
1635809400000|2021-11-01 23:30:00|370.83|370.23|370.83|370.23|370.83|370.23|370.83|370.23|0
1635809700000|2021-11-01 23:35:00|370.73|370.13|370.83|370.23|370.83|370.23|370.73|370.13|0
1635810000000|2021-11-01 23:40:00|370.73|370.13|370.83|370.23|370.83|370.23|370.73|370.13|0
1635810900000|2021-11-01 23:55:00|370.73|370.13|370.73|370.13|370.83|370.23|370.73|370.13|0
1635811200000|2021-11-02 00:00:00|370.63|370.03|370.73|370.13|370.83|370.23|370.63|370.03|0
1635811500000|2021-11-02 00:05:00|370.83|370.23|370.73|370.13|370.83|370.23|370.73|370.13|0
1635811800000|2021-11-02 00:10:00|370.63|370.03|370.73|370.13|370.73|370.13|370.63|370.03|0
1635812100000|2021-11-02 00:15:00|370.63|370.03|370.63|370.03|370.73|370.13|370.63|370.03|0
1635812400000|2021-11-02 00:20:00|370.73|370.13|370.73|370.13|370.73|370.13|370.63|370.03|0
1635812700000|2021-11-02 00:25:00|370.63|370.03|370.73|370.13|370.73|370.13|370.63|370.03|0
1635813000000|2021-11-02 00:30:00|370.38|369.98|370.43|370.28|370.83|370.68|369.93|369.73|282
1635813300000|2021-11-02 00:35:00|370.38|370.23|370.73|370.58|370.98|370.83|370.38|370.18|189
1635813600000|2021-11-02 00:40:00|370.78|370.63|370.88|370.73|370.98|370.83|370.63|370.48|137
1635813900000|2021-11-02 00:45:00|370.93|370.78|370.98|370.83|371.08|370.88|370.73|370.53|102
1635814200000|2021-11-02 00:50:00|371.08|370.78|371.23|371.08|371.23|371.08|371.08|370.78|90
1635814500000|2021-11-02 00:55:00|371.18|371.03|371.68|371.48|371.68|371.48|371.13|370.98|160
1635814800000|2021-11-02 01:00:00|371.63|371.53|371.93|371.78|372.03|371.88|371.38|371.23|586
1635815100000|2021-11-02 01:05:00|371.98|371.83|372.13|371.98|372.18|372.03|371.98|371.78|292
1635815400000|2021-11-02 01:10:00|372.18|372.03|371.53|371.38|372.18|372.03|371.53|371.38|312
1635815700000|2021-11-02 01:15:00|371.58|371.43|371.93|371.78|371.98|371.83|371.53|371.38|252
1635816000000|2021-11-02 01:20:00|371.88|371.73|371.23|371.08|371.98|371.78|371.23|371.08|442
1635816300000|2021-11-02 01:25:00|371.18|371.03|370.88|370.73|371.18|371.08|370.68|370.53|249
1635816600000|2021-11-02 01:30:00|370.83|370.68|370.68|370.48|371.13|370.93|370.43|370.28|461
1635816900000|2021-11-02 01:35:00|370.58|370.53|370.73|370.58|370.73|370.58|370.48|370.28|212
1635817200000|2021-11-02 01:40:00|370.68|370.53|371.08|370.88|371.08|370.93|370.58|370.38|311
1635817500000|2021-11-02 01:45:00|371.03|370.93|370.93|370.78|371.08|370.93|370.83|370.63|120
1635817800000|2021-11-02 01:50:00|370.88|370.73|370.93|370.78|370.98|370.83|370.83|370.68|56
1635818100000|2021-11-02 01:55:00|370.98|370.83|371.03|370.88|371.08|370.93|370.93|370.73|40
1635818400000|2021-11-02 02:00:00|371.08|370.93|371.48|371.33|371.53|371.38|371.03|370.88|134
1635818700000|2021-11-02 02:05:00|371.53|371.38|371.18|371.03|371.53|371.38|371.18|370.98|111
1635819000000|2021-11-02 02:10:00|371.23|371.08|371.43|371.23|371.43|371.23|371.23|371.03|94
1635819300000|2021-11-02 02:15:00|371.38|371.28|371.28|371.13|371.48|371.33|371.28|371.13|94
1635819600000|2021-11-02 02:20:00|371.33|371.08|371.38|371.23|371.38|371.23|371.18|371.03|99
1635819900000|2021-11-02 02:25:00|371.43|371.28|371.33|371.18|371.43|371.28|371.33|371.18|28
1635820200000|2021-11-02 02:30:00|371.28|371.13|371.23|371.08|371.33|371.18|371.13|370.98|144
1635820500000|2021-11-02 02:35:00|371.18|371.03|371.43|371.28|371.43|371.28|371.13|370.98|98
1635820800000|2021-11-02 02:40:00|371.38|371.23|371.28|371.13|371.38|371.23|371.28|371.13|45
1635821100000|2021-11-02 02:45:00|371.23|371.08|371.38|371.23|371.43|371.28|371.23|371.08|83
1635821400000|2021-11-02 02:50:00|371.43|371.28|371.33|371.18|371.43|371.28|371.33|371.18|38
1635821700000|2021-11-02 02:55:00|371.38|371.23|371.38|371.23|371.48|371.33|371.23|371.08|99
1635822000000|2021-11-02 03:00:00|371.43|371.18|371.38|371.23|371.48|371.28|371.38|371.18|51
1635822300000|2021-11-02 03:05:00|371.33|371.18|371.38|371.23|371.43|371.28|371.33|371.18|27
1635822600000|2021-11-02 03:10:00|371.43|371.28|371.33|371.18|371.43|371.28|371.33|371.18|122
1635822900000|2021-11-02 03:15:00|371.38|371.23|371.28|371.13|371.43|371.28|371.23|371.08|103
1635823200000|2021-11-02 03:20:00|371.23|371.08|371.43|371.23|371.43|371.28|371.13|370.98|209
1635823500000|2021-11-02 03:25:00|371.38|371.28|371.58|371.38|371.58|371.43|371.33|371.18|100
1635823800000|2021-11-02 03:30:00|371.63|371.43|371.58|371.43|371.68|371.53|371.53|371.33|195
1635824100000|2021-11-02 03:35:00|371.63|371.48|371.63|371.48|371.68|371.53|371.48|371.33|82
1635824400000|2021-11-02 03:40:00|371.58|371.43|371.63|371.48|371.68|371.53|371.53|371.38|40
1635824700000|2021-11-02 03:45:00|371.68|371.53|371.68|371.53|371.68|371.53|371.53|371.38|76
1635825000000|2021-11-02 03:50:00|371.73|371.48|371.58|371.43|371.73|371.53|371.48|371.33|67
1635825300000|2021-11-02 03:55:00|371.63|371.48|371.73|371.58|371.73|371.58|371.58|371.43|72
1635825600000|2021-11-02 04:00:00|371.78|371.63|371.83|371.68|371.93|371.78|371.78|371.58|70
1635825900000|2021-11-02 04:05:00|371.88|371.63|371.73|371.58|371.88|371.68|371.68|371.53|26
1635826200000|2021-11-02 04:10:00|371.78|371.53|371.68|371.53|371.78|371.58|371.68|371.48|8
1635826500000|2021-11-02 04:15:00|371.73|371.58|371.63|371.48|371.78|371.58|371.63|371.43|18
1635826800000|2021-11-02 04:20:00|371.58|371.43|371.58|371.43|371.68|371.53|371.58|371.38|35
1635827100000|2021-11-02 04:25:00|371.63|371.48|371.63|371.48|371.68|371.53|371.58|371.43|29
1635827400000|2021-11-02 04:30:00|371.68|371.53|371.63|371.48|371.73|371.58|371.63|371.48|39
1635827700000|2021-11-02 04:35:00|371.58|371.43|371.63|371.48|371.68|371.53|371.58|371.43|52
1635828000000|2021-11-02 04:40:00|371.58|371.43|371.63|371.48|371.68|371.48|371.53|371.38|76
1635828300000|2021-11-02 04:45:00|371.68|371.53|371.63|371.48|371.68|371.53|371.58|371.43|32
1635828600000|2021-11-02 04:50:00|371.68|371.53|371.53|371.38|371.73|371.53|371.53|371.38|72
1635828900000|2021-11-02 04:55:00|371.58|371.43|371.58|371.43|371.58|371.43|371.43|371.28|66
1635829200000|2021-11-02 05:00:00|371.63|371.38|371.33|371.18|371.63|371.43|371.28|371.13|167
1635829500000|2021-11-02 05:05:00|371.38|371.23|371.28|371.13|371.43|371.28|371.23|371.08|77
1635829800000|2021-11-02 05:10:00|371.23|371.08|371.38|371.23|371.48|371.28|371.23|371.08|18
1635830100000|2021-11-02 05:15:00|371.33|371.18|371.38|371.23|371.43|371.28|371.33|371.13|77
1635830400000|2021-11-02 05:20:00|371.43|371.28|371.53|371.38|371.53|371.38|371.43|371.28|172
1635830700000|2021-11-02 05:25:00|371.58|371.43|371.68|371.48|371.73|371.53|371.53|371.38|280
1635831000000|2021-11-02 05:30:00|371.63|371.53|371.68|371.53|371.73|371.58|371.58|371.43|70
1635831300000|2021-11-02 05:35:00|371.63|371.48|371.98|371.83|371.98|371.83|371.63|371.48|169
1635831600000|2021-11-02 05:40:00|372.03|371.88|371.98|371.83|372.03|371.88|371.93|371.78|124
1635831900000|2021-11-02 05:45:00|371.93|371.78|371.98|371.83|371.98|371.83|371.83|371.68|100
1635832200000|2021-11-02 05:50:00|371.93|371.78|372.08|371.93|372.08|371.93|371.93|371.78|102
1635832500000|2021-11-02 05:55:00|372.03|371.88|372.03|371.88|372.08|371.93|371.93|371.78|109
1635832800000|2021-11-02 06:00:00|371.98|371.83|371.93|371.78|372.08|371.93|371.93|371.78|137
1635833100000|2021-11-02 06:05:00|371.88|371.73|371.88|371.68|371.98|371.83|371.83|371.68|151
1635833400000|2021-11-02 06:10:00|371.83|371.73|371.68|371.53|371.98|371.78|371.68|371.53|136
1635833700000|2021-11-02 06:15:00|371.73|371.58|371.93|371.78|371.98|371.78|371.73|371.58|62
1635834000000|2021-11-02 06:20:00|371.88|371.73|371.93|371.78|371.98|371.83|371.88|371.73|82
1635834300000|2021-11-02 06:25:00|371.88|371.73|371.88|371.73|371.93|371.73|371.78|371.63|116
1635834600000|2021-11-02 06:30:00|371.93|371.78|371.93|371.78|371.98|371.83|371.83|371.68|70
1635834900000|2021-11-02 06:35:00|371.98|371.83|372.03|371.88|372.08|371.93|371.98|371.78|134
1635835200000|2021-11-02 06:40:00|371.98|371.83|372.13|371.98|372.13|371.98|371.98|371.83|153
1635835500000|2021-11-02 06:45:00|372.08|371.93|372.18|372.03|372.18|372.03|372.08|371.93|186
1635835800000|2021-11-02 06:50:00|372.23|372.08|372.28|372.13|372.28|372.13|372.13|371.98|163
1635836100000|2021-11-02 06:55:00|372.23|372.08|372.28|372.13|372.28|372.13|372.18|372.03|128
1635836400000|2021-11-02 07:00:00|372.33|372.18|372.38|372.23|372.43|372.28|372.28|372.13|216
1635836700000|2021-11-02 07:05:00|372.33|372.18|372.23|372.08|372.33|372.18|372.23|372.08|132
1635837000000|2021-11-02 07:10:00|372.18|372.03|372.28|372.13|372.28|372.13|372.18|372.03|82
1635837300000|2021-11-02 07:15:00|372.33|372.18|372.38|372.23|372.38|372.23|372.33|372.18|82
1635837600000|2021-11-02 07:20:00|372.33|372.18|372.38|372.23|372.43|372.28|372.33|372.18|203
1635837900000|2021-11-02 07:25:00|372.33|372.18|372.08|371.93|372.33|372.18|372.08|371.93|189
1635838200000|2021-11-02 07:30:00|372.03|371.88|372.33|372.18|372.38|372.18|372.03|371.88|144
1635838500000|2021-11-02 07:35:00|372.38|372.23|372.48|372.33|372.53|372.38|372.38|372.23|180
1635838800000|2021-11-02 07:40:00|372.43|372.28|372.23|372.08|372.48|372.33|372.23|372.08|288
1635839100000|2021-11-02 07:45:00|372.28|372.03|372.43|372.28|372.53|372.38|372.28|372.03|102
1635839400000|2021-11-02 07:50:00|372.48|372.23|372.58|372.38|372.58|372.43|372.43|372.23|114
1635839700000|2021-11-02 07:55:00|372.53|372.43|372.48|372.33|372.58|372.43|372.48|372.33|149
1635840000000|2021-11-02 08:00:00|372.53|372.38|372.38|372.18|372.58|372.43|372.23|372.08|288
1635840300000|2021-11-02 08:05:00|372.43|372.23|372.38|372.18|372.53|372.38|372.38|372.18|77
1635840600000|2021-11-02 08:10:00|372.33|372.23|372.28|372.08|372.33|372.23|372.18|371.98|119
1635840900000|2021-11-02 08:15:00|372.23|372.03|372.18|372.03|372.33|372.18|372.18|372.03|104
1635841200000|2021-11-02 08:20:00|372.13|371.98|372.18|372.03|372.28|372.08|372.08|371.93|120
1635841500000|2021-11-02 08:25:00|372.23|371.98|372.23|372.08|372.43|372.23|372.18|371.98|110
1635841800000|2021-11-02 08:30:00|372.28|372.13|372.23|372.03|372.28|372.13|372.13|371.98|167
1635842100000|2021-11-02 08:35:00|372.18|372.08|372.23|372.08|372.23|372.08|372.13|371.98|99
1635842400000|2021-11-02 08:40:00|372.18|372.03|372.13|371.98|372.23|372.08|372.13|371.98|164
1635842700000|2021-11-02 08:45:00|372.18|372.03|372.13|371.98|372.23|372.08|372.03|371.88|306
1635843000000|2021-11-02 08:50:00|372.18|372.03|372.18|372.03|372.28|372.13|372.13|371.98|285
1635843300000|2021-11-02 08:55:00|372.23|372.08|372.18|372.03|372.28|372.13|372.18|372.03|294
1635843600000|2021-11-02 09:00:00|371.97|371.82|371.97|371.77|372.02|371.82|371.67|371.52|478
1635843900000|2021-11-02 09:05:00|371.87|371.72|372.12|371.97|372.12|371.97|371.87|371.72|217
1635844200000|2021-11-02 09:10:00|372.07|371.92|372.17|371.97|372.17|371.97|371.87|371.67|114
1635844500000|2021-11-02 09:15:00|372.12|371.87|372.07|371.92|372.12|371.92|371.92|371.77|28
1635844800000|2021-11-02 09:20:00|372.22|371.62|372.42|371.82|372.42|371.82|372.22|371.62|2
1635845100000|2021-11-02 09:25:00|372.32|371.72|372.32|371.72|372.42|371.82|372.32|371.72|6
1635845400000|2021-11-02 09:30:00|372.22|371.62|372.22|371.62|372.32|371.72|372.22|371.62|0
1635845700000|2021-11-02 09:35:00|372.12|371.52|372.12|371.52|372.12|371.52|372.12|371.52|0
1635846000000|2021-11-02 09:40:00|372.22|371.62|372.22|371.62|372.22|371.62|372.12|371.52|0
1635846300000|2021-11-02 09:45:00|372.32|371.72|372.22|371.62|372.32|371.72|372.22|371.62|0
1635846600000|2021-11-02 09:50:00|372.12|371.97|372.22|372.07|372.27|372.07|372.12|371.97|50
1635846900000|2021-11-02 09:55:00|372.27|372.12|372.32|372.17|372.32|372.17|372.22|372.07|58
1635847200000|2021-11-02 10:00:00|372.27|372.12|372.27|372.12|372.32|372.17|372.22|372.07|51
1635847500000|2021-11-02 10:05:00|372.22|372.07|372.12|371.97|372.22|372.12|372.12|371.97|39
1635847800000|2021-11-02 10:10:00|372.07|371.92|372.17|372.02|372.22|372.07|372.07|371.92|18
1635848100000|2021-11-02 10:15:00|372.22||372.17||372.22||372.17||5
1635848400000|2021-11-02 10:20:00|372.12|371.97|372.17|372.02|372.17|372.02|372.12|371.97|11
1635848700000|2021-11-02 10:25:00|372.22|372.07|372.17|372.02|372.22|372.07|372.17|372.02|9
1635849000000|2021-11-02 10:30:00|372.22|372.07|372.17|372.02|372.22|372.07|372.17|372.02|4
1635849300000|2021-11-02 10:35:00|372.22|371.97|372.12|371.97|372.22|371.97|372.12|371.97|4
1635849600000|2021-11-02 10:40:00|372.07|371.92|372.12|371.97|372.12|371.97|372.07|371.92|6
1635849900000|2021-11-02 10:45:00|372.17|372.02|372.12|371.97|372.17|372.02|372.07|371.92|8
1635850200000|2021-11-02 10:50:00|372.17|371.92|372.17|372.02|372.17|372.02|372.12|371.92|5
1635850500000|2021-11-02 10:55:00|372.22||372.17||372.22||372.17||10
1635850800000|2021-11-02 11:00:00|372.12|371.97|372.12|371.97|372.22|372.02|372.12|371.97|20
1635851100000|2021-11-02 11:05:00|372.07|371.92|372.07|371.92|372.12|371.97|372.07|371.92|11
1635851400000|2021-11-02 11:10:00|372.12|371.97|372.12|371.97|372.17|372.02|372.07|371.92|3
1635851700000|2021-11-02 11:15:00|372.17|372.02|372.17|372.02|372.17|372.02|372.07|371.92|7
1635852000000|2021-11-02 11:20:00|372.12|371.97|372.07|371.92|372.12|371.97|372.07|371.92|4
1635852300000|2021-11-02 11:25:00|372.02|371.87|372.02|371.87|372.12|371.97|372.02|371.87|14
1635852600000|2021-11-02 11:30:00|372.07|371.92|372.17|372.02|372.17|372.02|372.07|371.92|2
1635852900000|2021-11-02 11:35:00|372.12|371.97|372.12|371.97|372.22|372.02|372.12|371.97|24
1635853200000|2021-11-02 11:40:00|372.17|372.02|372.12|371.97|372.22|372.02|372.12|371.97|0
1635853500000|2021-11-02 11:45:00|372.17|372.02|372.17|371.97|372.17|372.02|372.07|371.92|3
1635853800000|2021-11-02 11:50:00|372.12|371.92|372.17|372.02|372.17|372.02|372.07|371.92|0
1635854100000|2021-11-02 11:55:00|372.22|372.07|372.22|372.07|372.22|372.07|372.17|372.02|3
1635854400000|2021-11-02 12:00:00|372.27|372.02|372.27|372.12|372.32|372.17|372.22|372.02|12
1635854700000|2021-11-02 12:05:00|372.22|372.07|372.22|372.07|372.27|372.12|372.22|372.02|1
1635855000000|2021-11-02 12:10:00|372.27|372.12|372.27|372.12|372.32|372.12|372.22|372.07|0
1635855300000|2021-11-02 12:15:00|372.32|372.07|372.27|372.12|372.32|372.17|372.27|372.07|4
1635855600000|2021-11-02 12:20:00|372.32|372.17|372.32|372.17|372.32|372.17|372.27|372.12|7
1635855900000|2021-11-02 12:25:00|372.27|372.12|372.17|372.02|372.27|372.12|372.17|372.02|43
1635856200000|2021-11-02 12:30:00|372.12|371.97|372.22|372.02|372.22|372.02|372.12|371.97|37
1635856500000|2021-11-02 12:35:00|372.27|372.07|372.22|372.07|372.27|372.07|372.17|372.02|13
1635856800000|2021-11-02 12:40:00|372.17|372.02|372.22|372.07|372.27|372.07|372.17|372.02|15
1635857100000|2021-11-02 12:45:00|372.27|372.12|372.27|372.12|372.32|372.12|372.22|372.07|5
1635857400000|2021-11-02 12:50:00|372.22|372.07|372.22|372.07|372.27|372.12|372.22|372.07|0
1635857700000|2021-11-02 12:55:00|372.27|372.12|372.27|372.12|372.32|372.17|372.22|372.07|2
1635858000000|2021-11-02 13:00:00|372.22|372.07|372.22|372.02|372.27|372.12|372.17|372.02|4
1635858300000|2021-11-02 13:05:00|372.17|372.07|372.17|371.97|372.22|372.07|372.17|371.97|3
1635858600000|2021-11-02 13:10:00|372.22|372.02|372.17|372.02|372.22|372.02|372.12|371.97|1
1635858900000|2021-11-02 13:15:00|372.22|372.07|372.17|371.97|372.22|372.07|372.12|371.97|5
1635859200000|2021-11-02 13:20:00|372.12|372.02|372.12|371.97|372.22|372.02|372.12|371.97|1
1635859500000|2021-11-02 13:25:00|372.07|371.92|372.07|371.92|372.12|371.97|372.07|371.92|10
1635859800000|2021-11-02 13:30:00|372.12|371.97|372.12|371.97|372.27|372.12|372.07|371.92|106
1635860100000|2021-11-02 13:35:00|372.17|372.02|372.27|372.12|372.32|372.12|372.12|371.92|41
1635860400000|2021-11-02 13:40:00|372.22|372.07|372.27|372.12|372.32|372.17|372.17|372.02|51
1635860700000|2021-11-02 13:45:00|372.22|372.07|372.32|372.12|372.32|372.17|372.17|372.02|10
1635861000000|2021-11-02 13:50:00|372.27|372.17|372.32|372.17|372.37|372.22|372.22|372.07|40
1635861300000|2021-11-02 13:55:00|372.27|372.12|372.32|372.17|372.37|372.17|372.22|372.07|16
1635861600000|2021-11-02 14:00:00|372.27|372.12|372.22|372.02|372.32|372.17|372.17|372.02|18
1635861900000|2021-11-02 14:05:00|372.27|372.07|372.27|372.12|372.32|372.12|372.17|372.02|35
1635862200000|2021-11-02 14:10:00|372.32|372.17|372.22|372.07|372.32|372.17|372.17|371.97|15
1635862500000|2021-11-02 14:15:00|372.27|372.12|372.27|372.07|372.32|372.12|372.22|372.07|19
1635862800000|2021-11-02 14:20:00|372.32|372.12|372.22|372.07|372.32|372.12|372.12|371.97|32
1635863100000|2021-11-02 14:25:00|372.27|372.02|372.22|372.07|372.32|372.12|372.17|372.02|29
1635863400000|2021-11-02 14:30:00|372.32|372.17|372.17|372.02|372.32|372.17|372.17|371.97|73
1635863700000|2021-11-02 14:35:00|372.22|371.97|372.27|372.12|372.37|372.17|372.17|371.97|46
1635864000000|2021-11-02 14:40:00|372.32|372.17|372.27|372.12|372.32|372.17|372.22|372.07|21
1635864300000|2021-11-02 14:45:00|372.22|372.07|372.32|372.17|372.32|372.17|372.22|372.07|8
1635864600000|2021-11-02 14:50:00|372.37|372.22|372.32|372.17|372.37|372.22|372.27|372.12|15
1635864900000|2021-11-02 14:55:00|372.37|372.22|372.32|372.17|372.37|372.22|372.32|372.17|23
1635865200000|2021-11-02 15:00:00|372.37|372.22|372.42|372.27|372.47|372.32|372.37|372.22|28
1635865500000|2021-11-02 15:05:00|372.47|372.32|372.37|372.22|372.47|372.32|372.32|372.17|22
1635865800000|2021-11-02 15:10:00|372.32|372.17|372.47|372.32|372.47|372.32|372.32|372.17|20
1635866100000|2021-11-02 15:15:00|372.42|372.27|372.47|372.32|372.47|372.32|372.42|372.27|32
1635866400000|2021-11-02 15:20:00|372.52|372.37|372.52|372.37|372.62|372.47|372.47|372.37|33
1635866700000|2021-11-02 15:25:00|372.57|372.42|372.62|372.47|372.62|372.47|372.42|372.27|55
1635867000000|2021-11-02 15:30:00|372.57|372.42|372.37|372.22|372.57|372.42|372.37|372.22|21
1635867300000|2021-11-02 15:35:00|372.42|372.27|372.52|372.37|372.52|372.37|372.42|372.22|12
1635867600000|2021-11-02 15:40:00|372.47|372.32|372.62|372.47|372.62|372.47|372.47|372.27|7
1635867900000|2021-11-02 15:45:00|372.67|372.52|372.52|372.32|372.67|372.52|372.47|372.32|47
1635868200000|2021-11-02 15:50:00|372.47|372.27|372.42|372.22|372.47|372.32|372.37|372.22|13
1635868500000|2021-11-02 15:55:00|372.37|372.27|372.47|372.32|372.52|372.37|372.37|372.22|32
1635868800000|2021-11-02 16:00:00|372.52|372.37|372.42|372.27|372.52|372.37|372.37|372.17|23
1635869100000|2021-11-02 16:05:00|372.37|372.22|372.22|372.07|372.37|372.22|372.22|372.07|9
1635869400000|2021-11-02 16:10:00|372.27|372.12|372.37|372.22|372.37|372.22|372.27|372.12|12
1635869700000|2021-11-02 16:15:00|372.42|372.27|372.47|372.32|372.47|372.32|372.42|372.27|6
1635870000000|2021-11-02 16:20:00|372.42|372.27|372.42|372.27|372.42|372.27|372.37|372.22|10
1635870300000|2021-11-02 16:25:00|372.37|372.22|372.37|372.22|372.47|372.32|372.32|372.17|20
1635870600000|2021-11-02 16:30:00|372.32|372.17|372.47|372.27|372.47|372.32|372.32|372.17|31
1635870900000|2021-11-02 16:35:00|372.42|372.32|372.42|372.27|372.47|372.32|372.37|372.22|11
1635871200000|2021-11-02 16:40:00|372.47|372.32|372.47|372.27|372.47|372.32|372.37|372.22|8
1635871500000|2021-11-02 16:45:00|372.42|372.32|372.47|372.32|372.52|372.37|372.42|372.27|5
1635871800000|2021-11-02 16:50:00|372.52|372.37|372.47|372.32|372.52|372.37|372.47|372.27|8
1635872100000|2021-11-02 16:55:00|372.42|372.27|372.37|372.22|372.47|372.27|372.37|372.22|3
1635872400000|2021-11-02 17:00:00|372.42|372.27|372.47|372.27|372.47|372.32|372.32|372.17|25
1635872700000|2021-11-02 17:05:00|372.42|372.32|372.42|372.27|372.52|372.37|372.42|372.22|21
1635873000000|2021-11-02 17:10:00|372.47|372.32|372.42|372.27|372.52|372.32|372.42|372.27|8
1635873300000|2021-11-02 17:15:00|372.37|372.22|372.47|372.32|372.52|372.37|372.37|372.22|8
1635873600000|2021-11-02 17:20:00|372.52|372.37|372.52|372.37|372.52|372.37|372.47|372.32|0
1635873900000|2021-11-02 17:25:00|372.47|372.32|372.32|372.17|372.47|372.37|372.32|372.17|4
1635874200000|2021-11-02 17:30:00|372.37|372.12|372.22|372.07|372.37|372.22|372.22|372.07|7
1635874500000|2021-11-02 17:35:00|372.17|372.02|372.27|372.12|372.27|372.12|372.17|372.02|9
1635874800000|2021-11-02 17:40:00|372.32|372.17|372.37|372.22|372.37|372.22|372.27|372.17|8
1635875100000|2021-11-02 17:45:00|372.32|372.17|372.32|372.17|372.42|372.22|372.32|372.12|5
1635875400000|2021-11-02 17:50:00|372.27|372.12|372.42|372.22|372.42|372.22|372.27|372.12|5
1635875700000|2021-11-02 17:55:00|372.37|372.27|372.42|372.27|372.42|372.27|372.37|372.27|1
1635876000000|2021-11-02 18:00:00|372.47|372.32|372.47|372.32|372.52|372.37|372.42|372.22|39
1635876300000|2021-11-02 18:05:00|372.42|372.27|372.27|372.12|372.47|372.32|372.27|372.12|6
1635876600000|2021-11-02 18:10:00|372.32|372.17|372.27|372.12|372.37|372.17|372.27|372.12|25
1635876900000|2021-11-02 18:15:00|372.32|372.07|372.37|372.22|372.37|372.22|372.27|372.07|6
1635877200000|2021-11-02 18:20:00|372.32|372.17|372.32|372.17|372.42|372.27|372.32|372.12|7
1635877500000|2021-11-02 18:25:00|372.37|372.22|372.22|372.07|372.37|372.22|372.22|372.07|2
1635877800000|2021-11-02 18:30:00|372.27|372.02|372.27|372.12|372.32|372.17|372.22|372.02|7
1635878100000|2021-11-02 18:35:00|372.32|372.17|372.32|372.17|372.37|372.17|372.27|372.12|2
1635878400000|2021-11-02 18:40:00|372.27|372.12|372.32|372.17|372.37|372.17|372.27|372.12|4
1635878700000|2021-11-02 18:45:00|372.37|372.12|372.37|372.22|372.42|372.22|372.32|372.12|0
1635879000000|2021-11-02 18:50:00|372.42|372.27|372.42|372.27|372.42|372.27|372.37|372.22|17
1635879300000|2021-11-02 18:55:00|372.47|372.32|372.47|372.32|372.52|372.37|372.42|372.27|7
1635879600000|2021-11-02 19:00:00|372.52|372.37|372.47|372.32|372.52|372.37|372.47|372.32|3
1635879900000|2021-11-02 19:05:00|372.52|372.37|372.47|372.32|372.52|372.37|372.47|372.27|9
1635880200000|2021-11-02 19:10:00|372.52|372.37|372.52|372.37|372.52|372.37|372.52|372.37|3
1635880500000|2021-11-02 19:15:00|372.47|372.32|372.52|372.37|372.57|372.37|372.42|372.27|8
1635880800000|2021-11-02 19:20:00|||||||||3
1635881100000|2021-11-02 19:25:00|372.47|372.32|372.57|372.42|372.57|372.42|372.47|372.32|7
1635881400000|2021-11-02 19:30:00|372.52|372.37|372.47|372.32|372.52|372.37|372.42|372.27|20
1635881700000|2021-11-02 19:35:00|372.52|372.37|372.32|372.17|372.52|372.37|372.32|372.17|29
1635882000000|2021-11-02 19:40:00|372.27|372.12|372.32|372.17|372.32|372.17|372.27|372.12|50
1635882300000|2021-11-02 19:45:00|372.37|372.22|372.32|372.17|372.37|372.22|372.32|372.17|16
1635882600000|2021-11-02 19:50:00|372.27|372.12|372.32|372.17|372.37|372.17|372.22|372.07|23
1635882900000|2021-11-02 19:55:00|372.27|372.12|372.32|372.17|372.37|372.17|372.22|372.07|10
1635883200000|2021-11-02 20:00:00|372.37|372.12|372.37|372.22|372.42|372.22|372.27|372.12|18
1635883500000|2021-11-02 20:05:00|372.42|372.27|372.42|372.27|372.42|372.27|372.37|372.22|5
1635883800000|2021-11-02 20:10:00|372.37|372.22|372.37|372.22|372.37|372.27|372.32|372.17|20
1635884100000|2021-11-02 20:15:00||372.17||372.22||372.22||372.17|1
1635884400000|2021-11-02 20:20:00|372.32|372.17|372.37|372.17|372.37|372.22|372.32|372.17|0
1635884700000|2021-11-02 20:25:00||372.22||372.22||372.22||372.17|0
1635885000000|2021-11-02 20:30:00||372.17||372.22||372.22||372.17|0
1635885300000|2021-11-02 20:35:00|372.42|372.27|372.42|372.27|372.42|372.27|372.37|372.22|0
1635885600000|2021-11-02 20:40:00|372.47|372.22|372.47|372.22|372.52|372.32|372.42|372.22|6
1635885900000|2021-11-02 20:45:00|372.42|372.17|372.42|372.17|372.47|372.27|372.37|372.17|0
1635886200000|2021-11-02 20:50:00||372.22||372.17||372.22||372.17|0
1635886500000|2021-11-02 20:55:00|372.47|372.22|372.57|372.32|372.57|372.32|372.47|372.17|6
1635886800000|2021-11-02 21:00:00||372.27||372.27||372.27||372.27|0
1635887400000|2021-11-02 21:10:00|372.72|372.12|372.72|372.12|372.72|372.12|372.72|372.12|10
1635890400000|2021-11-02 22:00:00|372.62|372.02|372.62|372.02|372.72|372.12|372.62|372.02|0
1635892800000|2021-11-02 22:40:00|372.72|372.12|372.72|372.12|372.72|372.12|372.62|372.02|0
1635893400000|2021-11-02 22:50:00|372.62|372.02|372.62|372.02|372.62|372.02|372.52|371.92|0
1635893700000|2021-11-02 22:55:00|372.52|371.92|372.52|371.92|372.62|372.02|372.52|371.92|0
1635894000000|2021-11-02 23:00:00|372.62|372.02|372.62|372.02|372.62|372.02|372.62|372.02|0
1635894600000|2021-11-02 23:10:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635894900000|2021-11-02 23:15:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635895200000|2021-11-02 23:20:00|372.52|371.92|372.52|371.92|372.62|372.02|372.52|371.92|0
1635895500000|2021-11-02 23:25:00|372.62|372.02|372.62|372.02|372.62|372.02|372.52|371.92|0
1635895800000|2021-11-02 23:30:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635896100000|2021-11-02 23:35:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635896400000|2021-11-02 23:40:00|372.52|371.92|372.52|371.92|372.52|371.92|372.52|371.92|0
1635897300000|2021-11-02 23:55:00|372.42|371.82|372.52|371.92|372.52|371.92|372.42|371.82|0
1635897600000|2021-11-03 00:00:00|372.42|371.82|372.42|371.82|372.42|371.82|372.42|371.82|0
1635897900000|2021-11-03 00:05:00|372.52|371.92|372.42|371.82|372.52|371.92|372.42|371.82|0
1635898200000|2021-11-03 00:10:00|372.52|371.92|372.42|371.82|372.52|371.92|372.42|371.82|0
1635898500000|2021-11-03 00:15:00|372.52|371.92|372.52|371.92|372.52|371.92|372.42|371.82|0
1635899100000|2021-11-03 00:25:00|372.42|371.82|372.52|371.92|372.52|371.92|372.42|371.82|0
1635899400000|2021-11-03 00:30:00|372.72|372.52|371.97|371.82|372.72|372.52|371.72|371.57|326
1635899700000|2021-11-03 00:35:00|371.92|371.77|371.57|371.42|372.02|371.87|371.37|371.17|318
1635900000000|2021-11-03 00:40:00|371.62|371.47|371.52|371.37|371.72|371.57|371.22|371.07|278
1635900300000|2021-11-03 00:45:00|371.47|371.32|371.57|371.42|371.57|371.42|371.32|371.17|275
1635900600000|2021-11-03 00:50:00|371.62|371.47|371.97|371.82|371.97|371.82|371.62|371.47|204
1635900900000|2021-11-03 00:55:00|372.07|371.92|372.27|372.07|372.37|372.22|371.92|371.77|279
1635901200000|2021-11-03 01:00:00|372.32|372.12|372.72|372.52|372.92|372.72|372.27|372.12|772
1635901500000|2021-11-03 01:05:00|372.67|372.47|372.32|372.12|372.67|372.52|372.22|372.07|375
1635901800000|2021-11-03 01:10:00|372.27|372.17|372.57|372.42|372.77|372.57|372.27|372.12|250
1635902100000|2021-11-03 01:15:00|372.52|372.37|372.62|372.47|372.67|372.47|372.47|372.32|218
1635902400000|2021-11-03 01:20:00|372.57|372.42|372.72|372.57|372.77|372.62|372.42|372.27|245
1635902700000|2021-11-03 01:25:00|372.77|372.62|372.57|372.42|372.87|372.67|372.37|372.22|216
1635903000000|2021-11-03 01:30:00|372.62|372.47|372.97|372.82|373.07|372.92|372.62|372.47|282
1635903300000|2021-11-03 01:35:00|373.02|372.87|372.97|372.82|373.17|373.02|372.97|372.82|122
1635903600000|2021-11-03 01:40:00|373.02|372.77|373.27|373.12|373.27|373.12|372.92|372.77|126
1635903900000|2021-11-03 01:45:00|373.22|373.07|373.17|373.02|373.32|373.17|373.07|372.92|215
1635904200000|2021-11-03 01:50:00|373.12|372.97|373.02|372.82|373.12|372.97|372.87|372.67|116
1635904500000|2021-11-03 01:55:00|373.07|372.87|372.72|372.57|373.07|372.87|372.67|372.52|114
1635904800000|2021-11-03 02:00:00|372.67|372.52|372.72|372.52|372.87|372.72|372.57|372.42|162
1635905100000|2021-11-03 02:05:00|372.67|372.57|372.57|372.42|372.72|372.57|372.52|372.32|103
1635905400000|2021-11-03 02:10:00|372.52|372.37|372.47|372.32|372.62|372.47|372.37|372.22|148
1635905700000|2021-11-03 02:15:00|372.42|372.27|372.47|372.32|372.67|372.52|372.42|372.27|135
1635906000000|2021-11-03 02:20:00|372.42|372.27|372.77|372.62|372.77|372.62|372.37|372.22|215
1635906300000|2021-11-03 02:25:00|372.82|372.57|372.52|372.37|372.82|372.57|372.52|372.37|74
1635906600000|2021-11-03 02:30:00|372.47|372.32|372.42|372.27|372.67|372.47|372.42|372.27|63
1635906900000|2021-11-03 02:35:00|372.47|372.32|372.62|372.42|372.67|372.47|372.17|372.02|182
1635907200000|2021-11-03 02:40:00|372.57|372.47|372.42|372.22|372.62|372.47|372.27|372.12|72
1635907500000|2021-11-03 02:45:00|372.37|372.27|372.42|372.27|372.47|372.27|372.32|372.17|64
1635907800000|2021-11-03 02:50:00|372.37|372.22|372.42|372.27|372.52|372.32|372.22|372.07|134
1635908100000|2021-11-03 02:55:00|372.37|372.22|372.32|372.12|372.37|372.22|372.12|371.97|90
1635908400000|2021-11-03 03:00:00|372.27|372.17|372.37|372.22|372.42|372.22|372.12|371.97|93
1635908700000|2021-11-03 03:05:00|372.32|372.17|372.32|372.17|372.52|372.37|372.32|372.12|77
1635909000000|2021-11-03 03:10:00|372.27|372.12|372.47|372.32|372.47|372.32|372.22|372.07|89
1635909300000|2021-11-03 03:15:00|372.42|372.27|372.72|372.57|372.72|372.57|372.37|372.22|153
1635909600000|2021-11-03 03:20:00|372.67|372.52|372.67|372.52|372.77|372.62|372.67|372.52|116
1635909900000|2021-11-03 03:25:00|372.72|372.57|372.62|372.47|372.82|372.67|372.52|372.37|103
1635910200000|2021-11-03 03:30:00|372.57|372.42|372.32|372.17|372.67|372.47|372.27|372.12|213
1635910500000|2021-11-03 03:35:00|372.27|372.12|372.32|372.12|372.47|372.32|372.22|372.07|139
1635910800000|2021-11-03 03:40:00|372.27|372.17|372.42|372.27|372.57|372.42|372.27|372.12|157
1635911100000|2021-11-03 03:45:00|372.37|372.22|372.22|372.07|372.37|372.22|372.22|372.07|55
1635911400000|2021-11-03 03:50:00|372.17|372.02|372.12|371.97|372.22|372.07|372.07|371.92|102
1635911700000|2021-11-03 03:55:00|372.07|371.92|371.92|371.77|372.12|371.97|371.87|371.72|209
1635912000000|2021-11-03 04:00:00|371.87|371.72|372.12|371.97|372.27|372.12|371.87|371.72|121
1635912300000|2021-11-03 04:05:00|372.17|372.02|372.12|371.97|372.22|372.07|372.12|371.97|33
1635912600000|2021-11-03 04:10:00|372.17|372.02|372.22|372.07|372.22|372.07|372.12|371.97|42
1635912900000|2021-11-03 04:15:00|372.27|372.12|372.32|372.17|372.32|372.17|372.22|372.07|68
1635913200000|2021-11-03 04:20:00|372.37|372.22|372.37|372.17|372.37|372.22|372.22|372.07|36
1635913500000|2021-11-03 04:25:00|372.32|372.12|372.22|372.07|372.32|372.12|372.17|372.02|25
1635913800000|2021-11-03 04:30:00|372.27|372.12|372.32|372.17|372.32|372.17|372.17|372.02|68
1635914100000|2021-11-03 04:35:00|372.27|372.12|372.17|372.02|372.27|372.12|372.17|372.02|41
1635914400000|2021-11-03 04:40:00|372.12|371.97|372.07|371.92|372.22|372.02|372.07|371.92|94
1635914700000|2021-11-03 04:45:00|372.12|371.97|372.07|371.92|372.17|372.02|372.02|371.87|92
1635915000000|2021-11-03 04:50:00|372.12|371.97|372.02|371.87|372.12|371.97|372.02|371.87|11
1635915300000|2021-11-03 04:55:00|372.07|371.92|371.97|371.82|372.07|371.92|371.92|371.77|97
1635915600000|2021-11-03 05:00:00|372.02|371.87|372.27|372.12|372.32|372.17|371.97|371.82|135
1635915900000|2021-11-03 05:05:00|372.22|372.07|372.07|371.87|372.27|372.12|372.02|371.87|49
1635916200000|2021-11-03 05:10:00|372.02|371.92|371.92|371.77|372.17|372.02|371.92|371.77|76
1635916500000|2021-11-03 05:15:00|371.97|371.82|372.02|371.87|372.07|371.92|371.92|371.77|120
1635916800000|2021-11-03 05:20:00|372.07|371.92|372.02|371.87|372.07|371.92|371.87|371.72|97
1635917100000|2021-11-03 05:25:00|371.97|371.82|372.12|371.97|372.27|372.12|371.97|371.82|74
1635917400000|2021-11-03 05:30:00|372.17|372.02|372.27|372.07|372.32|372.17|372.12|372.02|48
1635917700000|2021-11-03 05:35:00|372.22|372.12|372.27|372.12|372.32|372.12|372.17|372.02|45
1635918000000|2021-11-03 05:40:00|372.32|372.17|372.32|372.17|372.37|372.22|372.27|372.17|86
1635918300000|2021-11-03 05:45:00|372.27|372.12|372.27|372.12|372.32|372.17|372.17|372.02|110
1635918600000|2021-11-03 05:50:00|372.22|372.07|372.27|372.12|372.27|372.12|372.22|372.07|55
1635918900000|2021-11-03 05:55:00|372.32|372.17|372.12|371.97|372.32|372.17|372.12|371.97|45
1635919200000|2021-11-03 06:00:00|372.17|372.02|372.22|372.07|372.32|372.17|372.12|371.97|65
1635919500000|2021-11-03 06:05:00|372.17|372.02|372.22|372.07|372.27|372.07|372.12|371.97|77
1635919800000|2021-11-03 06:10:00|372.17|372.02|372.47|372.32|372.47|372.32|372.17|372.02|99
1635920100000|2021-11-03 06:15:00|372.52|372.37|372.42|372.27|372.52|372.37|372.27|372.07|115
1635920400000|2021-11-03 06:20:00|372.47|372.32|372.67|372.52|372.67|372.52|372.42|372.32|73
1635920700000|2021-11-03 06:25:00|372.72|372.57|372.52|372.37|372.72|372.57|372.52|372.37|89
1635921000000|2021-11-03 06:30:00|372.47|372.32|372.37|372.22|372.47|372.37|372.32|372.17|54
1635921300000|2021-11-03 06:35:00|372.32|372.17|372.47|372.32|372.52|372.37|372.27|372.12|66
1635921600000|2021-11-03 06:40:00|372.42|372.27|372.32|372.17|372.42|372.27|372.27|372.12|47
1635921900000|2021-11-03 06:45:00|372.27|372.12|372.42|372.27|372.47|372.27|372.27|372.12|85
1635922200000|2021-11-03 06:50:00|372.37|372.22|372.32|372.17|372.47|372.32|372.32|372.17|39
1635922500000|2021-11-03 06:55:00|372.37|372.22|372.37|372.22|372.37|372.22|372.32|372.17|117
1635922800000|2021-11-03 07:00:00|372.32|372.17|372.22|372.07|372.32|372.17|372.17|372.02|113
1635923100000|2021-11-03 07:05:00|372.27|372.02|372.17|372.02|372.27|372.07|372.12|371.97|81
1635923400000|2021-11-03 07:10:00|372.12|371.97|372.12|371.97|372.17|372.02|372.12|371.97|77
1635923700000|2021-11-03 07:15:00|372.07|371.92|372.12|371.97|372.17|372.02|372.07|371.92|92
1635924000000|2021-11-03 07:20:00|372.17|372.02|372.27|372.12|372.27|372.12|372.17|371.97|112
1635924300000|2021-11-03 07:25:00|372.32|372.17|372.37|372.22|372.42|372.27|372.27|372.12|145
1635924600000|2021-11-03 07:30:00|372.42|372.27|372.32|372.17|372.42|372.27|372.17|372.02|242
1635924900000|2021-11-03 07:35:00|372.37|372.22|372.27|372.12|372.37|372.22|372.27|372.12|128
1635925200000|2021-11-03 07:40:00|372.22|372.07|372.17|372.02|372.22|372.07|372.17|372.02|98
1635925500000|2021-11-03 07:45:00|372.12|371.97|372.17|372.02|372.27|372.07|372.12|371.97|99
1635925800000|2021-11-03 07:50:00|372.12|371.97|372.12|371.97|372.17|372.02|372.02|371.82|256
1635926100000|2021-11-03 07:55:00|372.17|372.02|372.32|372.12|372.42|372.27|372.07|371.92|180
1635926400000|2021-11-03 08:00:00|372.22|372.07|372.42|372.27|372.52|372.37|372.17|372.02|103
1635926700000|2021-11-03 08:05:00|372.37|372.22|372.42|372.27|372.52|372.37|372.32|372.12|61
1635927000000|2021-11-03 08:10:00|372.37|372.22|372.42|372.27|372.52|372.37|372.32|372.17|79
1635927300000|2021-11-03 08:15:00|372.47|372.32|372.47|372.32|372.52|372.32|372.32|372.17|64
1635927600000|2021-11-03 08:20:00|372.52|372.37|372.42|372.27|372.57|372.42|372.42|372.27|112
1635927900000|2021-11-03 08:25:00|372.47|372.32|372.52|372.37|372.57|372.42|372.42|372.27|99
1635928200000|2021-11-03 08:30:00|372.57|372.42|372.47|372.32|372.57|372.42|372.47|372.32|145
1635928500000|2021-11-03 08:35:00|372.52|372.37|372.72|372.57|372.77|372.62|372.47|372.32|374
1635928800000|2021-11-03 08:40:00|372.77|372.62|372.97|372.77|372.97|372.82|372.72|372.57|157
1635929100000|2021-11-03 08:45:00|372.92|372.72|372.97|372.82|372.97|372.82|372.87|372.72|136
1635929400000|2021-11-03 08:50:00|372.92|372.77|372.97|372.77|373.02|372.87|372.72|372.57|211
1635929700000|2021-11-03 08:55:00|372.92|372.82|372.97|372.82|373.02|372.87|372.82|372.67|273
1635930000000|2021-11-03 09:00:00|372.87|372.72|372.52|372.32|372.92|372.77|372.47|372.27|516
1635930300000|2021-11-03 09:05:00|372.57|372.37|372.62|372.42|372.67|372.52|372.47|372.32|143
1635930600000|2021-11-03 09:10:00|372.57|372.47|372.72|372.52|372.77|372.57|372.52|372.37|39
1635930900000|2021-11-03 09:15:00|372.62|372.47|372.67|372.47|372.72|372.52|372.52|372.37|14
1635931200000|2021-11-03 09:20:00|372.72|372.12|372.62|372.02|372.72|372.12|372.62|372.02|0
1635931500000|2021-11-03 09:25:00|372.72|372.12|372.62|372.02|372.72|372.12|372.62|372.02|7
1635932400000|2021-11-03 09:40:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635932700000|2021-11-03 09:45:00|372.52|371.92|372.62|372.02|372.62|372.02|372.52|371.92|0
1635933000000|2021-11-03 09:50:00|372.42|372.22|372.42|372.22|372.42|372.22|372.37|372.17|3
1635933300000|2021-11-03 09:55:00|372.47|372.17|372.42|372.22|372.52|372.37|372.42|372.17|24
1635933600000|2021-11-03 10:00:00|372.47|372.27|372.42|372.22|372.47|372.32|372.42|372.22|20
1635933900000|2021-11-03 10:05:00|372.47|372.27|372.42|372.22|372.47|372.27|372.42|372.22|0
1635934200000|2021-11-03 10:10:00|372.47|372.27|372.32|372.17|372.47|372.27|372.32|372.17|7
1635934500000|2021-11-03 10:15:00|372.37|372.22|372.37|372.17|372.42|372.27|372.32|372.17|3
1635934800000|2021-11-03 10:20:00|372.32|372.22|372.37|372.17|372.37|372.22|372.32|372.17|0
1635935100000|2021-11-03 10:25:00|372.42|372.22|372.42|372.22|372.42|372.22|372.37|372.17|8
1635935400000|2021-11-03 10:30:00|372.47|372.27|372.47|372.32|372.47|372.32|372.42|372.27|9
1635936000000|2021-11-03 10:40:00|372.42|372.27|372.42|372.27|372.47|372.32|372.42|372.27|3
1635936300000|2021-11-03 10:45:00|372.47|372.32|372.42|372.27|372.47|372.32|372.42|372.27|6
1635936600000|2021-11-03 10:50:00|372.47|372.32|372.47|372.32|372.47|372.32|372.47|372.32|6
1635937200000|2021-11-03 11:00:00|372.42|372.27|372.42|372.27|372.42|372.27|372.37|372.22|8
1635937500000|2021-11-03 11:05:00|372.37|372.22|372.42|372.27|372.47|372.27|372.37|372.22|2
1635937800000|2021-11-03 11:10:00|372.47|372.22|372.47|372.32|372.47|372.32|372.42|372.22|1
1635938100000|2021-11-03 11:15:00|372.42|372.27|372.47|372.27|372.47|372.32|372.42|372.27|0
1635938400000|2021-11-03 11:20:00||372.32||372.32||372.32||372.27|0
1635938700000|2021-11-03 11:25:00|372.42|372.27|372.52|372.37|372.52|372.37|372.42|372.27|3
1635939000000|2021-11-03 11:30:00|372.57|372.42|372.57|372.42|372.57|372.42|372.57|372.42|2
1635939300000|2021-11-03 11:35:00|372.67|372.47|372.52|372.37|372.67|372.47|372.52|372.37|18
1635939600000|2021-11-03 11:40:00|372.47|372.32|372.52|372.37|372.52|372.37|372.47|372.32|4
1635939900000|2021-11-03 11:45:00|372.57|372.42|372.47|372.32|372.57|372.42|372.47|372.32|5
1635940200000|2021-11-03 11:50:00|372.52|372.37|372.47|372.32|372.52|372.37|372.47|372.27|1
1635940500000|2021-11-03 11:55:00|372.42|372.27|372.42|372.27|372.42|372.32|372.42|372.27|12
1635940800000|2021-11-03 12:00:00|372.47|372.32|372.47|372.32|372.52|372.37|372.42|372.27|22
1635941100000|2021-11-03 12:05:00|372.42|372.27|372.47|372.32|372.47|372.32|372.42|372.27|7
1635941400000|2021-11-03 12:10:00|372.52|372.37|372.67|372.47|372.67|372.47|372.47|372.37|0
1635941700000|2021-11-03 12:15:00|372.62|372.37|372.57|372.42|372.67|372.42|372.52|372.32|8
1635942000000|2021-11-03 12:20:00|372.52|372.37|372.47|372.32|372.52|372.42|372.47|372.27|2
1635942300000|2021-11-03 12:25:00|372.52|372.27|372.52|372.37|372.57|372.42|372.47|372.27|11
1635942600000|2021-11-03 12:30:00|372.47|372.32|372.52|372.37|372.57|372.42|372.47|372.32|5
1635942900000|2021-11-03 12:35:00|372.57|372.42|372.62|372.47|372.67|372.47|372.52|372.37|3
1635943200000|2021-11-03 12:40:00|372.67|372.52|372.62|372.47|372.67|372.52|372.62|372.47|14
1635943500000|2021-11-03 12:45:00|372.67|372.52|372.67|372.52|372.67|372.52|372.67|372.52|15
1635943800000|2021-11-03 12:50:00|372.62|372.47|372.57|372.42|372.62|372.47|372.57|372.42|15
1635944100000|2021-11-03 12:55:00|372.62|372.47|372.62|372.47|372.62|372.47|372.57|372.42|4
1635944400000|2021-11-03 13:00:00|372.57|372.42|372.57|372.42|372.57|372.42|372.47|372.32|13
1635944700000|2021-11-03 13:05:00|372.52|372.37|372.57|372.42|372.57|372.42|372.52|372.37|16
1635945000000|2021-11-03 13:10:00|372.52|372.37|372.52|372.37|372.62|372.42|372.52|372.37|11
1635945300000|2021-11-03 13:15:00|372.47|372.32|372.52|372.37|372.52|372.37|372.47|372.32|0
1635945600000|2021-11-03 13:20:00|372.47|372.32|372.42|372.27|372.47|372.32|372.37|372.22|17
1635945900000|2021-11-03 13:25:00|372.47|372.32|372.52|372.37|372.57|372.37|372.47|372.32|20
1635946200000|2021-11-03 13:30:00|372.47|372.32|372.42|372.22|372.57|372.42|372.32|372.17|54
1635946500000|2021-11-03 13:35:00|372.37|372.27|372.22|372.07|372.42|372.27|372.17|371.97|81
1635946800000|2021-11-03 13:40:00|372.27|372.12|372.07|371.87|372.27|372.12|372.02|371.87|47
1635947100000|2021-11-03 13:45:00|372.12|371.92|372.12|371.97|372.12|371.97|371.97|371.82|36
1635947400000|2021-11-03 13:50:00|372.07|371.92|372.12|371.97|372.17|371.97|372.02|371.87|4
1635947700000|2021-11-03 13:55:00|372.07|371.92|372.17|371.92|372.27|372.07|372.07|371.92|18
1635948000000|2021-11-03 14:00:00|372.22|371.97|371.77|371.62|372.22|371.97|371.77|371.62|148
1635948300000|2021-11-03 14:05:00|371.82|371.67|371.67|371.52|371.87|371.72|371.62|371.42|76
1635948600000|2021-11-03 14:10:00|371.72|371.57|371.77|371.62|371.77|371.62|371.62|371.47|51
1635948900000|2021-11-03 14:15:00|371.72|371.57|371.72|371.57|371.82|371.67|371.67|371.52|31
1635949200000|2021-11-03 14:20:00|371.77|371.62|371.82|371.67|371.82|371.67|371.72|371.57|21
1635949500000|2021-11-03 14:25:00|371.87|371.62|371.72|371.57|371.87|371.67|371.67|371.52|16
1635949800000|2021-11-03 14:30:00|371.67|371.52|371.82|371.67|371.82|371.67|371.67|371.52|39
1635950100000|2021-11-03 14:35:00|371.77|371.62|371.87|371.72|371.87|371.72|371.77|371.62|21
1635950400000|2021-11-03 14:40:00|371.92|371.77|372.17|371.97|372.17|372.02|371.87|371.72|73
1635950700000|2021-11-03 14:45:00|372.12|372.02|372.12|371.92|372.17|372.02|372.07|371.92|19
1635951000000|2021-11-03 14:50:00|372.07|371.97|372.17|371.97|372.17|372.02|372.02|371.87|12
1635951300000|2021-11-03 14:55:00|372.12|372.02|372.02|371.87|372.17|372.02|372.02|371.87|10
1635951600000|2021-11-03 15:00:00|371.97|371.82|371.97|371.82|372.02|371.87|371.92|371.77|14
1635951900000|2021-11-03 15:05:00|371.92|371.77|371.87|371.67|371.97|371.82|371.82|371.67|56
1635952200000|2021-11-03 15:10:00|371.82|371.72|371.97|371.82|372.02|371.82|371.82|371.67|64
1635952500000|2021-11-03 15:15:00|372.02|371.87|371.97|371.77|372.02|371.87|371.92|371.77|14
1635952800000|2021-11-03 15:20:00|371.92|371.82|371.92|371.77|371.97|371.82|371.92|371.72|4
1635953100000|2021-11-03 15:25:00|371.87|371.72|371.92|371.77|371.97|371.82|371.87|371.67|3
1635953400000|2021-11-03 15:30:00|371.97|371.82|371.92|371.77|371.97|371.82|371.87|371.72|14
1635953700000|2021-11-03 15:35:00|371.97|371.82|371.97|371.82|372.02|371.82|371.92|371.72|10
1635954000000|2021-11-03 15:40:00|371.92|371.77|371.97|371.82|371.97|371.82|371.92|371.77|0
1635954300000|2021-11-03 15:45:00|371.92|371.77|371.97|371.82|371.97|371.82|371.92|371.77|5
1635954600000|2021-11-03 15:50:00|371.92|371.77|372.12|371.97|372.12|371.97|371.92|371.77|12
1635954900000|2021-11-03 15:55:00|372.17|372.02|372.32|372.17|372.32|372.17|372.17|372.02|26
1635955200000|2021-11-03 16:00:00|372.37|372.22|372.42|372.27|372.47|372.32|372.37|372.22|32
1635955500000|2021-11-03 16:05:00|372.47|372.32|372.42|372.27|372.52|372.32|372.42|372.22|34
1635955800000|2021-11-03 16:10:00|372.37|372.22|372.32|372.17|372.42|372.27|372.27|372.12|17
1635956100000|2021-11-03 16:15:00|372.27|372.12|372.27|372.12|372.32|372.17|372.22|372.07|9
1635956400000|2021-11-03 16:20:00|372.32|372.17|372.22|372.07|372.37|372.17|372.17|372.02|19
1635956700000|2021-11-03 16:25:00|372.27|372.02|372.42|372.27|372.42|372.27|372.22|372.02|25
1635957000000|2021-11-03 16:30:00|372.37|372.22|372.32|372.17|372.42|372.27|372.27|372.07|24
1635957300000|2021-11-03 16:35:00|372.37|372.22|372.32|372.17|372.37|372.22|372.27|372.07|13
1635957600000|2021-11-03 16:40:00|372.27|372.12|372.27|372.12|372.32|372.17|372.27|372.07|6
1635957900000|2021-11-03 16:45:00|372.32|372.07|372.27|372.12|372.32|372.12|372.27|372.07|38
1635958200000|2021-11-03 16:50:00|372.32|372.07|372.32|372.12|372.32|372.17|372.27|372.07|14
1635958500000|2021-11-03 16:55:00|372.37|372.17|372.42|372.22|372.42|372.22|372.27|372.12|13
1635958800000|2021-11-03 17:00:00|372.37|372.17|372.37|372.17|372.42|372.22|372.32|372.17|17
1635959100000|2021-11-03 17:05:00|372.42|372.22|372.42|372.22|372.42|372.27|372.37|372.17|17
1635959400000|2021-11-03 17:10:00|372.37|372.27|372.37|372.17|372.42|372.27|372.37|372.17|24
1635959700000|2021-11-03 17:15:00|372.42|372.22|372.32|372.17|372.42|372.27|372.27|372.12|15
1635960000000|2021-11-03 17:20:00|372.37|372.12|372.42|372.27|372.42|372.27|372.37|372.12|8
1635960300000|2021-11-03 17:25:00|372.37|372.22|372.42|372.27|372.47|372.32|372.37|372.22|25
1635960600000|2021-11-03 17:30:00|372.47|372.32|372.42|372.27|372.47|372.32|372.37|372.22|10
1635960900000|2021-11-03 17:35:00||372.22||372.27||372.27||372.22|8
1635961200000|2021-11-03 17:40:00|372.47|372.32|372.57|372.42|372.57|372.42|372.47|372.32|10
1635961500000|2021-11-03 17:45:00|372.52|372.37|372.52|372.32|372.52|372.37|372.42|372.27|23
1635961800000|2021-11-03 17:50:00|372.47|372.37|372.42|372.17|372.47|372.37|372.32|372.17|22
1635962100000|2021-11-03 17:55:00|372.52|372.12|372.57|372.02|372.57|372.37|372.47|372.02|12
1635962400000|2021-11-03 18:00:00|372.52|372.07|372.92|372.67|372.97|372.77|372.27|372.07|52
1635962700000|2021-11-03 18:05:00|372.97|372.72|372.92|372.72|372.97|372.72|372.92|372.47|3
1635963000000|2021-11-03 18:10:00|372.87|372.62|372.87|372.67|372.87|372.72|372.62|372.47|14
1635963300000|2021-11-03 18:15:00|372.82|372.62|372.97|372.77|372.97|372.82|372.82|372.62|30
1635963600000|2021-11-03 18:20:00|372.92|372.72|372.97|372.82|372.97|372.82|372.92|372.72|16
1635963900000|2021-11-03 18:25:00|373.02|372.87|372.82|372.62|373.02|372.87|372.77|372.62|19
1635964200000|2021-11-03 18:30:00|372.77|372.67|372.87|372.67|372.97|372.82|372.72|372.52|16
1635964500000|2021-11-03 18:35:00|372.92|372.72|373.02|372.82|373.02|372.87|372.82|372.62|14
1635964800000|2021-11-03 18:40:00|372.97|372.87|373.12|372.97|373.12|372.97|372.92|372.72|22
1635965100000|2021-11-03 18:45:00|373.17|373.02|373.52|373.32|373.52|373.37|373.17|372.97|144
1635965400000|2021-11-03 18:50:00|373.47|373.37|373.72|373.57|373.72|373.57|373.37|373.17|67
1635965700000|2021-11-03 18:55:00|373.77|373.62|373.67|373.52|373.77|373.62|373.62|373.47|55
1635966000000|2021-11-03 19:00:00|373.72|373.57|373.72|373.52|373.77|373.62|373.62|373.47|25
1635966300000|2021-11-03 19:05:00|373.67|373.57|373.77|373.62|373.77|373.62|373.57|373.42|22
1635966600000|2021-11-03 19:10:00|373.72|373.57|373.77|373.62|373.77|373.62|373.62|373.47|5
1635966900000|2021-11-03 19:15:00|373.72|373.52|373.72|373.57|373.77|373.62|373.67|373.47|15
1635967200000|2021-11-03 19:20:00|373.67|373.52|373.77|373.62|373.77|373.62|373.62|373.47|17
1635967500000|2021-11-03 19:25:00|373.72|373.57|373.77|373.62|373.77|373.62|373.67|373.52|11
1635967800000|2021-11-03 19:30:00|373.72|373.57|373.87|373.72|373.92|373.77|373.72|373.57|74
1635968100000|2021-11-03 19:35:00|373.82|373.67|373.97|373.82|373.97|373.82|373.77|373.62|8
1635968400000|2021-11-03 19:40:00|374.02|373.77|374.17|374.02|374.17|374.02|373.97|373.77|81
1635968700000|2021-11-03 19:45:00|374.27|374.07|374.17|374.02|374.27|374.12|374.17|374.02|41
1635969000000|2021-11-03 19:50:00|374.22|373.97|373.87|373.72|374.22|373.97|373.72|373.52|53
1635969300000|2021-11-03 19:55:00|373.82|373.67|373.72|373.52|373.82|373.67|373.57|373.42|52
1635969600000|2021-11-03 20:00:00|373.77|373.57|373.82|373.62|373.82|373.62|373.72|373.52|15
1635969900000|2021-11-03 20:05:00|373.77|373.67|373.87|373.67|373.87|373.72|373.77|373.62|1
1635970200000|2021-11-03 20:10:00|373.82|373.72|373.92|373.72|373.92|373.72|373.82|373.67|2
1635970500000|2021-11-03 20:15:00|373.87|373.67|373.92|373.72|373.92|373.72|373.87|373.67|0
1635971400000|2021-11-03 20:30:00||373.67||373.72||373.72||373.67|0
1635971700000|2021-11-03 20:35:00||373.67||373.72||373.72||373.67|0
1635972000000|2021-11-03 20:40:00|373.97|373.77|374.17|373.92|374.17|373.97|373.82|373.52|32
1635972300000|2021-11-03 20:45:00|374.07|373.77|374.22|373.82|374.27|373.92|373.82|373.42|208
1635972600000|2021-11-03 20:50:00|373.87|373.77|373.87|373.52|374.27|373.87|373.82|373.42|124
1635972900000|2021-11-03 20:55:00|373.92|373.47|374.07|373.72|374.12|373.77|373.62|373.42|16
1635973200000|2021-11-03 21:00:00|374.12|373.62|374.17|373.37|374.27|373.62|374.12|373.37|0
1635973800000|2021-11-03 21:10:00|374.12|373.52|374.12|373.52|374.12|373.52|374.12|373.52|1
1635974100000|2021-11-03 21:15:00|374.02|373.42|374.02|373.42|374.02|373.42|374.02|373.42|0
1635974400000|2021-11-03 21:20:00|374.12|373.52|374.12|373.52|374.12|373.52|374.12|373.52|0
1635974700000|2021-11-03 21:25:00|374.02|373.42|374.02|373.42|374.02|373.42|374.02|373.42|0
1635975000000|2021-11-03 21:30:00|374.12|373.52|374.02|373.42|374.12|373.52|374.02|373.42|0
1635975600000|2021-11-03 21:40:00|374.12|373.52|374.12|373.52|374.12|373.52|374.02|373.42|0
1635975900000|2021-11-03 21:45:00|374.02|373.42|374.02|373.42|374.12|373.52|374.02|373.42|0
1635976800000|2021-11-03 22:00:00|374.12|373.52|374.12|373.52|374.12|373.52|374.02|373.42|0
1635977100000|2021-11-03 22:05:00|374.22|373.62|374.12|373.52|374.22|373.62|374.12|373.52|0
1635977400000|2021-11-03 22:10:00|374.22|373.62|374.22|373.62|374.22|373.62|374.12|373.52|0
1635978900000|2021-11-03 22:35:00|374.12|373.52|374.12|373.52|374.22|373.62|374.12|373.52|0
1635979200000|2021-11-03 22:40:00|374.22|373.62|374.22|373.62|374.22|373.62|374.12|373.52|0
1635979500000|2021-11-03 22:45:00|374.32|373.72|374.32|373.72|374.32|373.72|374.32|373.72|0
1635979800000|2021-11-03 22:50:00|374.22|373.62|374.32|373.72|374.32|373.72|374.22|373.62|0
1635980400000|2021-11-03 23:00:00|374.42|373.82|374.32|373.72|374.42|373.82|374.32|373.72|0
1635980700000|2021-11-03 23:05:00|374.42|373.82|374.62|374.02|374.62|374.02|374.42|373.82|0
1635981000000|2021-11-03 23:10:00|374.52|373.92|374.42|373.82|374.52|373.92|374.42|373.82|0
1635981300000|2021-11-03 23:15:00|374.52|373.92|374.52|373.92|374.52|373.92|374.52|373.92|0
1635981600000|2021-11-03 23:20:00|374.42|373.82|374.42|373.82|374.52|373.92|374.42|373.82|0
1635981900000|2021-11-03 23:25:00|374.52|373.92|374.52|373.92|374.52|373.92|374.42|373.82|0
1635982200000|2021-11-03 23:30:00|374.42|373.82|374.42|373.82|374.52|373.92|374.42|373.82|0
1635982500000|2021-11-03 23:35:00|374.52|373.92|374.52|373.92|374.52|373.92|374.42|373.82|0
1635982800000|2021-11-03 23:40:00|374.42|373.82|374.42|373.82|374.52|373.92|374.42|373.82|0
1635983100000|2021-11-03 23:45:00|374.52|373.92|374.52|373.92|374.52|373.92|374.52|373.92|0
1635983400000|2021-11-03 23:50:00|374.62|374.02|374.52|373.92|374.62|374.02|374.52|373.92|0
1635983700000|2021-11-03 23:55:00|374.62|374.02|374.62|374.02|374.62|374.02|374.52|373.92|0
1635984000000|2021-11-04 00:00:00|374.52|373.92|374.42|373.82|374.62|374.02|374.42|373.82|0
1635984900000|2021-11-04 00:15:00|374.32|373.72|374.32|373.72|374.42|373.82|374.32|373.72|0
1635985200000|2021-11-04 00:20:00|374.42|373.82|374.42|373.82|374.42|373.82|374.32|373.72|0
1635985500000|2021-11-04 00:25:00|374.32|373.72|374.32|373.72|374.32|373.72|374.32|373.72|0
1635985800000|2021-11-04 00:30:00|374.42|374.17|376.02|375.87|376.07|375.92|374.42|374.17|637
1635986100000|2021-11-04 00:35:00|376.07|375.92|375.67|375.52|376.22|376.02|375.57|375.42|241
1635986400000|2021-11-04 00:40:00|375.62|375.42|375.72|375.57|375.82|375.67|375.37|375.22|107
1635986700000|2021-11-04 00:45:00|375.67|375.52|376.27|376.12|376.42|376.27|375.67|375.52|267
1635987000000|2021-11-04 00:50:00|376.32|376.17|375.87|375.67|376.37|376.22|375.77|375.62|102
1635987300000|2021-11-04 00:55:00|375.92|375.72|375.72|375.52|376.07|375.92|375.67|375.52|79
1635987600000|2021-11-04 01:00:00|375.62|375.57|374.57|374.37|375.62|375.57|374.42|374.27|653
1635987900000|2021-11-04 01:05:00|374.52|374.32|374.17|373.97|374.52|374.32|373.92|373.72|372
1635988200000|2021-11-04 01:10:00|374.12|374.02|374.27|374.07|374.67|374.52|374.12|374.02|276
1635988500000|2021-11-04 01:15:00|374.22|373.97|374.57|374.42|374.57|374.42|374.02|373.82|152
1635988800000|2021-11-04 01:20:00|374.52|374.37|374.17|374.02|374.52|374.42|374.07|373.92|234
1635989100000|2021-11-04 01:25:00|374.22|374.07|374.17|374.02|374.67|374.52|374.17|374.02|155
1635989400000|2021-11-04 01:30:00|374.22|374.07|374.22|374.07|374.37|374.22|373.97|373.82|126
1635989700000|2021-11-04 01:35:00|374.27|374.12|374.52|374.37|374.57|374.37|374.17|374.02|44
1635990000000|2021-11-04 01:40:00|374.57|374.32|374.17|374.02|374.57|374.37|374.12|373.97|81
1635990300000|2021-11-04 01:45:00|374.12|373.97|374.02|373.87|374.47|374.32|374.02|373.82|110
1635990600000|2021-11-04 01:50:00|374.07|373.82|373.92|373.77|374.12|373.97|373.92|373.77|102
1635990900000|2021-11-04 01:55:00|373.97|373.82|374.07|373.87|374.12|373.97|373.82|373.67|69
1635991200000|2021-11-04 02:00:00|374.02|373.82|373.97|373.77|374.17|373.97|373.87|373.67|60
1635991500000|2021-11-04 02:05:00|373.92|373.72|373.92|373.72|374.07|373.87|373.87|373.72|59
1635991800000|2021-11-04 02:10:00|373.87|373.67|374.02|373.82|374.02|373.82|373.82|373.67|60
1635992100000|2021-11-04 02:15:00|373.97|373.87|374.07|373.92|374.12|373.97|373.87|373.72|37
1635992400000|2021-11-04 02:20:00|374.02|373.87|374.22|374.07|374.22|374.07|373.97|373.82|51
1635992700000|2021-11-04 02:25:00|374.17|374.02|374.02|373.87|374.27|374.12|374.02|373.87|63
1635993000000|2021-11-04 02:30:00|374.07|373.92|374.12|373.97|374.17|373.97|373.92|373.77|75
1635993300000|2021-11-04 02:35:00|374.07|373.92|374.02|373.87|374.12|373.97|373.97|373.82|48
1635993600000|2021-11-04 02:40:00|374.07|373.92|374.02|373.87|374.12|373.97|373.97|373.82|51
1635993900000|2021-11-04 02:45:00|373.97|373.82|373.97|373.82|374.02|373.87|373.92|373.77|75
1635994200000|2021-11-04 02:50:00|373.92|373.77|374.07|373.92|374.07|373.92|373.92|373.77|35
1635994500000|2021-11-04 02:55:00|374.02|373.87|374.07|373.92|374.07|373.92|373.97|373.77|37
1635994800000|2021-11-04 03:00:00|374.02|373.87|374.02|373.87|374.07|373.92|373.97|373.82|26
1635995100000|2021-11-04 03:05:00|374.07|373.92|373.92|373.77|374.07|373.92|373.92|373.77|19
1635995400000|2021-11-04 03:10:00|373.87|373.72|373.72|373.57|373.87|373.72|373.67|373.47|122
1635995700000|2021-11-04 03:15:00|373.77|373.52|373.87|373.72|373.92|373.77|373.72|373.52|30
1635996000000|2021-11-04 03:20:00|373.82|373.67|373.92|373.77|373.97|373.82|373.67|373.52|108
1635996300000|2021-11-04 03:25:00|373.87|373.72|373.67|373.52|373.87|373.77|373.67|373.52|51
1635996600000|2021-11-04 03:30:00|373.62|373.47|373.47|373.32|373.67|373.52|373.42|373.27|119
1635996900000|2021-11-04 03:35:00|373.42|373.27|373.57|373.42|373.67|373.47|373.42|373.27|39
1635997200000|2021-11-04 03:40:00|373.52|373.37|373.37|373.22|373.57|373.42|373.32|373.17|83
1635997500000|2021-11-04 03:45:00|373.32|373.17|373.17|373.02|373.37|373.17|373.17|373.02|85
1635997800000|2021-11-04 03:50:00|373.12|372.97|373.27|373.12|373.32|373.17|373.12|372.97|85
1635998100000|2021-11-04 03:55:00|373.32|373.17|373.57|373.42|373.62|373.47|373.32|373.17|37
1635998400000|2021-11-04 04:00:00|373.62|373.37|373.67|373.52|373.82|373.67|373.62|373.37|45
1635998700000|2021-11-04 04:05:00|373.72|373.47|373.62|373.47|373.72|373.47|373.57|373.42|29
1635999000000|2021-11-04 04:10:00|373.67|373.52|373.67|373.52|373.77|373.62|373.62|373.47|30
1635999300000|2021-11-04 04:15:00|373.72|373.57|373.67|373.52|373.72|373.57|373.62|373.47|18
1635999600000|2021-11-04 04:20:00|373.72|373.57|373.57|373.42|373.72|373.57|373.57|373.42|8
1635999900000|2021-11-04 04:25:00|373.62|373.47|373.62|373.47|373.67|373.52|373.57|373.42|24
1636000200000|2021-11-04 04:30:00|373.67|373.52|373.52|373.37|373.67|373.52|373.52|373.37|58
1636000500000|2021-11-04 04:35:00|373.57|373.42|373.67|373.52|373.72|373.57|373.52|373.37|41
1636000800000|2021-11-04 04:40:00|373.72|373.57|373.72|373.57|373.72|373.57|373.67|373.47|23
1636001100000|2021-11-04 04:45:00|373.67|373.52|373.77|373.62|373.82|373.67|373.67|373.47|26
1636001400000|2021-11-04 04:50:00|373.82|373.57|373.82|373.67|373.82|373.67|373.82|373.57|14
1636001700000|2021-11-04 04:55:00|373.87|373.72|373.87|373.72|373.92|373.72|373.82|373.62|19
1636002000000|2021-11-04 05:00:00|373.82|373.67|373.92|373.77|373.97|373.82|373.77|373.62|32
1636002300000|2021-11-04 05:05:00|373.87|373.72|373.72|373.57|373.92|373.77|373.72|373.57|29
1636002600000|2021-11-04 05:10:00|373.67|373.52|373.62|373.47|373.67|373.52|373.62|373.42|60
1636002900000|2021-11-04 05:15:00|373.57|373.42|373.52|373.37|373.62|373.47|373.52|373.37|50
1636003200000|2021-11-04 05:20:00|373.57|373.42|373.47|373.32|373.57|373.42|373.42|373.27|78
1636003500000|2021-11-04 05:25:00|373.52|373.37|373.52|373.37|373.57|373.42|373.37|373.22|92
1636003800000|2021-11-04 05:30:00|373.57|373.42|373.57|373.42|373.77|373.62|373.57|373.42|73
1636004100000|2021-11-04 05:35:00|373.52|373.37|373.52|373.37|373.57|373.42|373.32|373.12|74
1636004400000|2021-11-04 05:40:00|373.47|373.32|373.42|373.27|373.62|373.47|373.37|373.22|106
1636004700000|2021-11-04 05:45:00|373.37|373.22|373.27|373.12|373.47|373.32|373.22|373.07|108
1636005000000|2021-11-04 05:50:00|373.32|373.17|373.77|373.57|373.77|373.57|373.27|373.12|194
1636005300000|2021-11-04 05:55:00|373.72|373.52|373.57|373.37|373.72|373.57|373.47|373.32|116
1636005600000|2021-11-04 06:00:00|373.52|373.42|373.67|373.47|373.72|373.57|373.37|373.22|154
1636005900000|2021-11-04 06:05:00|373.72|373.52|373.52|373.37|373.72|373.57|373.52|373.37|51
1636006200000|2021-11-04 06:10:00|373.47|373.32|373.62|373.47|373.67|373.52|373.42|373.27|81
1636006500000|2021-11-04 06:15:00|373.57|373.42|373.72|373.57|373.82|373.67|373.57|373.42|74
1636006800000|2021-11-04 06:20:00|373.67|373.52|373.57|373.42|373.72|373.57|373.52|373.37|52
1636007100000|2021-11-04 06:25:00|373.62|373.47|373.72|373.57|373.77|373.62|373.62|373.47|38
1636007400000|2021-11-04 06:30:00|373.67|373.52|373.57|373.42|373.72|373.52|373.57|373.37|21
1636007700000|2021-11-04 06:35:00|373.52|373.37|373.57|373.42|373.62|373.47|373.47|373.32|60
1636008000000|2021-11-04 06:40:00|373.62|373.47|373.67|373.52|373.67|373.52|373.52|373.37|49
1636008300000|2021-11-04 06:45:00|373.62|373.47|373.72|373.57|373.77|373.62|373.62|373.42|25
1636008600000|2021-11-04 06:50:00|373.67|373.52|373.67|373.52|373.77|373.62|373.62|373.47|19
1636008900000|2021-11-04 06:55:00|373.72|373.47|373.62|373.47|373.72|373.57|373.62|373.47|39
1636009200000|2021-11-04 07:00:00|373.67|373.52|373.77|373.62|373.82|373.62|373.57|373.37|81
1636009500000|2021-11-04 07:05:00|373.72|373.57|373.72|373.57|373.77|373.62|373.72|373.57|27
1636009800000|2021-11-04 07:10:00|373.67|373.52|373.72|373.57|373.77|373.62|373.67|373.52|81
1636010100000|2021-11-04 07:15:00|373.77|373.62|373.72|373.57|373.77|373.62|373.67|373.52|67
1636010400000|2021-11-04 07:20:00|373.77|373.52|373.62|373.47|373.77|373.62|373.62|373.47|55
1636010700000|2021-11-04 07:25:00|373.57|373.42|373.57|373.42|373.62|373.47|373.52|373.37|70
1636011000000|2021-11-04 07:30:00|373.62|373.47|373.57|373.42|373.62|373.47|373.52|373.37|100
1636011300000|2021-11-04 07:35:00|373.52|373.37|373.62|373.47|373.62|373.47|373.47|373.32|55
1636011600000|2021-11-04 07:40:00|373.57|373.42|373.67|373.52|373.72|373.57|373.57|373.42|57
1636011900000|2021-11-04 07:45:00|373.62|373.47|373.67|373.52|373.72|373.52|373.52|373.37|70
1636012200000|2021-11-04 07:50:00|373.72|373.57|373.77|373.62|373.77|373.62|373.67|373.52|44
1636012500000|2021-11-04 07:55:00|373.72|373.57|373.72|373.57|373.77|373.62|373.67|373.52|71
1636012800000|2021-11-04 08:00:00|373.77|373.62|373.77|373.62|373.92|373.77|373.72|373.57|88
1636013100000|2021-11-04 08:05:00|373.72|373.57|373.67|373.52|373.77|373.62|373.67|373.47|100
1636013400000|2021-11-04 08:10:00|373.72|373.57|373.72|373.57|373.77|373.62|373.57|373.37|108
1636013700000|2021-11-04 08:15:00|373.67|373.52|373.77|373.62|373.77|373.62|373.62|373.47|72
1636014000000|2021-11-04 08:20:00|373.72|373.57|373.87|373.72|373.97|373.82|373.72|373.57|83
1636014300000|2021-11-04 08:25:00|373.82|373.67|373.52|373.37|373.87|373.72|373.52|373.37|79
1636014600000|2021-11-04 08:30:00|373.57|373.42|373.52|373.37|373.62|373.47|373.52|373.37|63
1636014900000|2021-11-04 08:35:00|373.47|373.32|373.57|373.42|373.57|373.42|373.47|373.32|79
1636015200000|2021-11-04 08:40:00|373.52|373.37|373.42|373.27|373.57|373.37|373.42|373.27|79
1636015500000|2021-11-04 08:45:00|373.37|373.22|373.57|373.42|373.62|373.47|373.37|373.22|141
1636015800000|2021-11-04 08:50:00|373.62|373.47|373.82|373.67|373.92|373.77|373.62|373.47|367
1636016100000|2021-11-04 08:55:00|373.87|373.72|373.92|373.77|373.92|373.77|373.82|373.67|212
1636016400000|2021-11-04 09:00:00|373.97|373.82|373.87|373.72|373.97|373.82|373.82|373.67|153
1636016700000|2021-11-04 09:05:00|373.92|373.77|373.97|373.82|373.97|373.82|373.87|373.72|91
1636017000000|2021-11-04 09:10:00|374.02|373.87|374.42|374.17|374.42|374.27|374.02|373.82|191
1636017300000|2021-11-04 09:15:00|374.37|374.27|374.12|373.82|374.42|374.27|373.97|373.77|70
1636017600000|2021-11-04 09:20:00|374.22|373.62|374.32|373.72|374.32|373.72|374.22|373.62|0
1636017900000|2021-11-04 09:25:00|374.22|373.62|374.32|373.72|374.32|373.72|374.22|373.62|1
1636018200000|2021-11-04 09:30:00|374.22|373.62|373.92|373.32|374.32|373.72|373.92|373.32|0
1636018800000|2021-11-04 09:40:00|373.82|373.22|373.82|373.22|373.82|373.22|373.82|373.22|0
1636019400000|2021-11-04 09:50:00|374.17|374.02|374.22|374.02|374.32|374.12|374.17|373.92|4
1636019700000|2021-11-04 09:55:00|374.32|374.07|374.37|374.12|374.37|374.22|374.32|374.07|15
1636020000000|2021-11-04 10:00:00|374.42|374.17|374.52|374.37|374.57|374.37|374.42|374.12|19
1636020300000|2021-11-04 10:05:00|374.47|374.32|374.22|374.07|374.52|374.37|374.22|374.07|13
1636020600000|2021-11-04 10:10:00|374.17|374.02|374.17|374.02|374.17|374.02|374.17|374.02|2
1636020900000|2021-11-04 10:15:00|374.12|373.97|374.07|373.92|374.12|373.97|374.07|373.92|3
1636021200000|2021-11-04 10:20:00|374.02|373.87|374.07|373.87|374.17|374.02|374.02|373.87|24
1636021500000|2021-11-04 10:25:00|374.02|373.92|374.17|374.02|374.17|374.02|374.02|373.87|11
1636021800000|2021-11-04 10:30:00|374.12|373.97|374.07|373.92|374.17|374.02|374.07|373.87|17
1636022100000|2021-11-04 10:35:00|374.02|373.87|373.92|373.77|374.07|373.87|373.92|373.77|31
1636022400000|2021-11-04 10:40:00|373.97|373.82|373.97|373.82|373.97|373.82|373.92|373.77|23
1636022700000|2021-11-04 10:45:00|373.92|373.77|373.97|373.82|374.02|373.82|373.92|373.77|17
1636023000000|2021-11-04 10:50:00|373.92|373.77|373.97|373.82|373.97|373.82|373.92|373.77|25
1636023300000|2021-11-04 10:55:00|373.92|373.77|373.87|373.72|373.92|373.82|373.87|373.72|19
1636023600000|2021-11-04 11:00:00|373.92|373.77|373.82|373.67|373.92|373.77|373.82|373.67|18
1636023900000|2021-11-04 11:05:00|373.77|373.62|373.82|373.67|373.87|373.67|373.72|373.57|28
1636024200000|2021-11-04 11:10:00|373.77|373.62|373.67|373.52|373.77|373.62|373.67|373.52|22
1636024500000|2021-11-04 11:15:00|373.72|373.47|373.72|373.57|373.72|373.57|373.67|373.47|8
1636024800000|2021-11-04 11:20:00|373.67|373.52|373.82|373.67|373.82|373.67|373.67|373.52|15
1636025100000|2021-11-04 11:25:00|373.77|373.62|373.77|373.62|373.77|373.67|373.77|373.62|13
1636025400000|2021-11-04 11:30:00|373.82|373.67|373.77|373.62|373.82|373.67|373.77|373.57|14
1636025700000|2021-11-04 11:35:00|373.82|373.67|373.67|373.47|373.82|373.67|373.62|373.47|27
1636026000000|2021-11-04 11:40:00|373.62|373.52|373.62|373.47|373.67|373.52|373.57|373.37|16
1636026300000|2021-11-04 11:45:00|373.57|373.42|373.62|373.47|373.62|373.47|373.57|373.42|13
1636026600000|2021-11-04 11:50:00|373.67|373.52|373.57|373.42|373.72|373.52|373.57|373.42|16
1636026900000|2021-11-04 11:55:00|373.72|373.52|373.57|373.42|373.72|373.57|373.57|373.42|24
1636027200000|2021-11-04 12:00:00|373.52|373.37|373.62|373.42|373.92|373.67|373.52|373.37|48
1636027500000|2021-11-04 12:05:00|373.57|373.47|373.62|373.42|373.72|373.52|373.52|373.37|20
1636027800000|2021-11-04 12:10:00|373.57|373.37|373.62|373.47|373.67|373.47|373.52|373.32|29
1636028100000|2021-11-04 12:15:00|373.57|373.42|373.57|373.42|373.62|373.42|373.47|373.32|30
1636028400000|2021-11-04 12:20:00|373.52|373.37|373.52|373.32|373.62|373.42|373.47|373.32|27
1636028700000|2021-11-04 12:25:00|373.47|373.37|373.57|373.42|373.72|373.47|373.47|373.32|25
1636029000000|2021-11-04 12:30:00|373.52|373.37|373.62|373.47|373.87|373.67|373.52|373.37|46
1636029300000|2021-11-04 12:35:00|373.57|373.42|373.62|373.47|373.67|373.52|373.52|373.37|15
1636029600000|2021-11-04 12:40:00|373.57|373.42|373.47|373.32|373.67|373.52|373.47|373.32|27
1636029900000|2021-11-04 12:45:00|373.42|373.27|373.37|373.22|373.42|373.32|373.37|373.22|14
1636030200000|2021-11-04 12:50:00|373.47|373.27|373.47|373.32|373.57|373.37|373.42|373.27|55
1636030500000|2021-11-04 12:55:00|373.42|373.27|373.37|373.17|373.42|373.27|373.32|373.17|39
1636030800000|2021-11-04 13:00:00|373.42|373.22|373.37|373.22|373.42|373.27|373.32|373.12|16
1636031100000|2021-11-04 13:05:00|373.32|373.17|373.42|373.27|373.42|373.27|373.32|373.17|7
1636031400000|2021-11-04 13:10:00|373.37|373.22|373.42|373.22|373.42|373.27|373.37|373.22|7
1636031700000|2021-11-04 13:15:00|373.37|373.27|373.42|373.22|373.42|373.27|373.37|373.22|4
1636032000000|2021-11-04 13:20:00|373.47|373.27|373.47|373.27|373.52|373.32|373.42|373.22|22
1636032300000|2021-11-04 13:25:00|373.42|373.32|373.37|373.22|373.47|373.32|373.37|373.22|23
1636032600000|2021-11-04 13:30:00|373.42|373.27|373.42|373.27|373.57|373.42|373.37|373.22|42
1636032900000|2021-11-04 13:35:00|373.37|373.22|373.47|373.32|373.57|373.42|373.37|373.22|47
1636033200000|2021-11-04 13:40:00|373.52|373.37|373.52|373.37|373.67|373.47|373.52|373.37|58
1636033500000|2021-11-04 13:45:00|373.57|373.42|373.57|373.42|373.62|373.47|373.52|373.37|42
1636033800000|2021-11-04 13:50:00|373.52|373.37|373.72|373.57|373.77|373.62|373.52|373.32|66
1636034100000|2021-11-04 13:55:00|373.77|373.62|373.92|373.77|374.07|373.87|373.77|373.62|78
1636034400000|2021-11-04 14:00:00|373.87|373.72|373.62|373.47|373.92|373.72|373.62|373.47|57
1636034700000|2021-11-04 14:05:00|373.67|373.52|373.77|373.62|373.77|373.62|373.67|373.52|34
1636035000000|2021-11-04 14:10:00|373.82|373.57|373.87|373.72|373.92|373.77|373.82|373.57|67
1636035300000|2021-11-04 14:15:00|373.92|373.77|373.77|373.62|373.97|373.82|373.77|373.62|38
1636035600000|2021-11-04 14:20:00|373.82|373.67|373.62|373.47|373.87|373.67|373.62|373.47|60
1636035900000|2021-11-04 14:25:00|373.67|373.52|373.62|373.47|373.72|373.52|373.62|373.47|40
1636036200000|2021-11-04 14:30:00|373.67|373.52|373.77|373.62|373.82|373.67|373.67|373.52|52
1636036500000|2021-11-04 14:35:00|373.72|373.57|373.92|373.77|373.92|373.77|373.72|373.57|30
1636036800000|2021-11-04 14:40:00|373.87|373.72|373.77|373.62|373.92|373.77|373.72|373.57|50
1636037100000|2021-11-04 14:45:00|373.72|373.57|373.82|373.67|373.87|373.67|373.67|373.52|36
1636037400000|2021-11-04 14:50:00|373.87|373.72|373.57|373.42|373.87|373.72|373.52|373.37|53
1636037700000|2021-11-04 14:55:00|373.62|373.47|373.62|373.47|373.67|373.47|373.57|373.42|36
1636038000000|2021-11-04 15:00:00|373.57|373.42|373.32|373.17|373.62|373.47|373.27|373.12|77
1636038300000|2021-11-04 15:05:00|373.37|373.22|373.32|373.17|373.37|373.22|373.27|373.12|77
1636038600000|2021-11-04 15:10:00|373.37|373.22|373.37|373.22|373.47|373.32|373.37|373.22|44
1636038900000|2021-11-04 15:15:00|373.32|373.17|373.27|373.12|373.37|373.22|373.17|373.02|62
1636039200000|2021-11-04 15:20:00|373.22|373.07|373.07|372.92|373.22|373.07|373.07|372.92|80
1636039500000|2021-11-04 15:25:00|373.02|372.87|372.97|372.82|373.02|372.87|372.92|372.77|70
1636039800000|2021-11-04 15:30:00|373.02|372.87|373.07|372.92|373.17|372.97|373.02|372.87|90
1636040100000|2021-11-04 15:35:00|373.12|372.87|373.22|373.07|373.27|373.12|373.02|372.87|49
1636040400000|2021-11-04 15:40:00|373.27|373.12|373.27|373.12|373.32|373.17|373.17|373.02|35
1636040700000|2021-11-04 15:45:00|373.32|373.17|373.07|372.92|373.32|373.17|373.02|372.87|71
1636041000000|2021-11-04 15:50:00|373.12|372.97|373.17|373.02|373.22|373.07|373.07|372.92|43
1636041300000|2021-11-04 15:55:00|373.22|373.07|373.57|373.42|373.57|373.42|373.22|373.07|67
1636041600000|2021-11-04 16:00:00|373.62|373.47|373.67|373.52|373.77|373.57|373.57|373.42|47
1636041900000|2021-11-04 16:05:00|373.72|373.57|373.72|373.57|373.77|373.62|373.67|373.47|32
1636042200000|2021-11-04 16:10:00|373.67|373.52|373.62|373.47|373.72|373.57|373.57|373.42|26
1636042500000|2021-11-04 16:15:00|373.67|373.52|373.72|373.57|373.72|373.57|373.67|373.47|28
1636042800000|2021-11-04 16:20:00|373.77|373.62|373.77|373.62|373.87|373.72|373.72|373.57|38
1636043100000|2021-11-04 16:25:00|373.82|373.57|373.77|373.62|373.87|373.72|373.77|373.57|23
1636043400000|2021-11-04 16:30:00|373.72|373.57|373.67|373.52|373.77|373.62|373.67|373.47|58
1636043700000|2021-11-04 16:35:00|373.72|373.47|373.87|373.72|373.92|373.72|373.67|373.47|25
1636044000000|2021-11-04 16:40:00|373.82|373.67|373.92|373.77|373.92|373.77|373.77|373.62|28
1636044300000|2021-11-04 16:45:00|373.97|373.82|373.82|373.67|373.97|373.82|373.77|373.62|52
1636044600000|2021-11-04 16:50:00|373.77|373.62|373.77|373.62|373.82|373.67|373.72|373.57|39
1636044900000|2021-11-04 16:55:00|373.72|373.57|373.82|373.62|373.87|373.72|373.67|373.47|43
1636045200000|2021-11-04 17:00:00|373.87|373.67|373.82|373.67|373.92|373.77|373.82|373.67|54
1636045500000|2021-11-04 17:05:00|373.87|373.72|373.87|373.67|373.97|373.82|373.77|373.62|125
1636045800000|2021-11-04 17:10:00|373.92|373.72|374.02|373.87|374.02|373.87|373.82|373.67|20
1636046100000|2021-11-04 17:15:00|374.07|373.92|374.02|373.87|374.07|373.92|373.97|373.82|36
1636046400000|2021-11-04 17:20:00|374.07|373.92|374.02|373.87|374.07|373.92|373.92|373.77|35
1636046700000|2021-11-04 17:25:00|373.97|373.82|374.07|373.92|374.07|373.92|373.97|373.82|21
1636047000000|2021-11-04 17:30:00|374.12|373.97|374.12|373.97|374.22|374.07|374.07|373.97|49
1636047300000|2021-11-04 17:35:00|374.17|374.02|374.17|374.02|374.17|374.02|374.12|373.97|35
1636047600000|2021-11-04 17:40:00|374.12|373.97|374.27|374.12|374.27|374.12|374.12|373.92|23
1636047900000|2021-11-04 17:45:00|374.32|374.17|374.22|374.02|374.37|374.17|374.12|373.97|61
1636048200000|2021-11-04 17:50:00|374.27|374.07|374.22|374.02|374.27|374.07|374.07|373.87|34
1636048500000|2021-11-04 17:55:00|374.17|374.07|374.22|374.02|374.22|374.07|374.17|374.02|23
1636048800000|2021-11-04 18:00:00|374.27|374.07|374.07|373.87|374.27|374.07|374.07|373.87|63
1636049100000|2021-11-04 18:05:00|374.12|373.92|374.02|373.87|374.17|374.02|373.97|373.77|39
1636049400000|2021-11-04 18:10:00|374.07|373.82|374.02|373.82|374.12|373.97|373.97|373.82|30
1636049700000|2021-11-04 18:15:00|373.97|373.87|374.07|373.92|374.12|373.97|373.92|373.77|60
1636050000000|2021-11-04 18:20:00|374.02|373.87|374.02|373.87|374.07|373.87|373.97|373.82|32
1636050300000|2021-11-04 18:25:00|374.07|373.92|374.07|373.87|374.12|373.97|374.02|373.87|41
1636050600000|2021-11-04 18:30:00|374.02|373.92|374.17|373.97|374.17|373.97|373.97|373.82|16
1636050900000|2021-11-04 18:35:00|374.12|374.02|374.22|374.02|374.27|374.07|374.12|374.02|32
1636051200000|2021-11-04 18:40:00|374.27|373.97|374.22|374.02|374.27|374.02|374.17|373.97|33
1636051500000|2021-11-04 18:45:00|374.17|374.07|374.12|373.97|374.22|374.07|374.12|373.92|17
1636051800000|2021-11-04 18:50:00|374.17|374.02|374.22|374.02|374.32|374.17|374.07|373.87|39
1636052100000|2021-11-04 18:55:00|374.27|374.07|374.22|374.07|374.27|374.07|374.22|374.07|25
1636052400000|2021-11-04 19:00:00|374.17|374.02|374.32|374.12|374.32|374.12|374.17|374.02|17
1636052700000|2021-11-04 19:05:00|374.27|374.07|374.27|374.02|374.32|374.17|374.22|374.02|32
1636053000000|2021-11-04 19:10:00|374.32|374.07|374.42|374.22|374.42|374.22|374.27|374.07|38
1636053300000|2021-11-04 19:15:00|374.47|374.27|374.47|374.32|374.47|374.32|374.42|374.22|28
1636053600000|2021-11-04 19:20:00|374.52|374.37|374.57|374.42|374.67|374.52|374.52|374.37|23
1636053900000|2021-11-04 19:25:00|374.62|374.47|374.57|374.42|374.72|374.57|374.57|374.42|33
1636054200000|2021-11-04 19:30:00|374.62|374.47|374.62|374.42|374.72|374.57|374.57|374.42|28
1636054500000|2021-11-04 19:35:00|374.57|374.47|374.62|374.47|374.67|374.47|374.57|374.37|15
1636054800000|2021-11-04 19:40:00|374.67|374.42|374.42|374.22|374.67|374.47|374.42|374.22|43
1636055100000|2021-11-04 19:45:00|374.47|374.27|374.52|374.32|374.57|374.37|374.47|374.22|39
1636055400000|2021-11-04 19:50:00|374.47|374.37|374.72|374.57|374.72|374.57|374.47|374.32|23
1636055700000|2021-11-04 19:55:00|374.77|374.62|374.92|374.77|374.92|374.77|374.67|374.52|87
1636056000000|2021-11-04 20:00:00|375.02|374.87|375.02|374.82|375.07|374.87|374.92|374.77|39
1636056300000|2021-11-04 20:05:00|374.97|374.87|374.97|374.82|375.02|374.87|374.97|374.82|1
1636056600000|2021-11-04 20:10:00|375.02|374.77|374.97|374.82|375.02|374.82|374.92|374.77|3
1636056900000|2021-11-04 20:15:00|375.02|374.77|375.07|374.87|375.07|374.92|375.02|374.77|7
1636057200000|2021-11-04 20:20:00|375.02||375.07||375.07||375.02||0
1636057500000|2021-11-04 20:25:00|375.02||375.02||375.02||375.02||0
1636057800000|2021-11-04 20:30:00|374.97|374.82|375.07|374.87|375.07|374.92|374.97|374.82|2
1636058100000|2021-11-04 20:35:00|375.02|374.82|375.02|374.82|375.07|374.87|374.97|374.82|0
1636058400000|2021-11-04 20:40:00|374.97|374.87|375.02|374.87|375.07|374.92|374.92|374.67|9
1636058700000|2021-11-04 20:45:00|375.07|374.92|375.12|374.87|375.12|374.92|374.92|374.77|8
1636059000000|2021-11-04 20:50:00||374.92||374.87||374.92||374.87|0
1636059300000|2021-11-04 20:55:00|375.07|374.92|375.12|374.97|375.12|374.97|375.07|374.87|8
1636059600000|2021-11-04 21:00:00|375.07|374.92|375.12|374.02|375.12|374.92|375.07|373.87|0
1636060200000|2021-11-04 21:10:00|375.07|374.07|375.12|374.52|375.12|374.67|375.07|374.02|1
1636062000000|2021-11-04 21:40:00|375.02|374.42|375.12|374.52|375.12|374.52|375.02|374.42|0
1636062300000|2021-11-04 21:45:00|375.02|374.42|375.02|374.42|375.12|374.52|375.02|374.42|0
1636062900000|2021-11-04 21:55:00|375.12|374.52|375.02|374.42|375.12|374.52|375.02|374.42|0
1636063200000|2021-11-04 22:00:00|374.92|374.32|375.02|374.42|375.02|374.42|374.92|374.32|0
1636064100000|2021-11-04 22:15:00|375.12|374.52|375.12|374.52|375.12|374.52|375.12|374.52|0
1636064400000|2021-11-04 22:20:00|375.22|374.62|375.22|374.62|375.22|374.62|375.12|374.52|0
1636064700000|2021-11-04 22:25:00|375.32|374.72|375.22|374.62|375.32|374.72|375.22|374.62|0
1636065000000|2021-11-04 22:30:00|375.32|374.72|375.22|374.62|375.32|374.72|375.22|374.62|0
1636065300000|2021-11-04 22:35:00|375.32|374.72|375.22|374.62|375.32|374.72|375.22|374.62|0
1636065600000|2021-11-04 22:40:00|375.12|374.52|375.12|374.52|375.22|374.62|375.12|374.52|0
1636065900000|2021-11-04 22:45:00|375.22|374.62|375.22|374.62|375.22|374.62|375.12|374.52|0
1636066200000|2021-11-04 22:50:00|375.32|374.72|375.22|374.62|375.32|374.72|375.22|374.62|0
1636067100000|2021-11-04 23:05:00|375.32|374.72|375.32|374.72|375.32|374.72|375.22|374.62|0
1636067400000|2021-11-04 23:10:00|375.22|374.62|375.22|374.62|375.32|374.72|375.22|374.62|0
1636068300000|2021-11-04 23:25:00|375.12|374.52|375.22|374.62|375.22|374.62|375.12|374.52|0
1636068600000|2021-11-04 23:30:00|375.12|374.52|375.22|374.62|375.32|374.72|375.12|374.52|0
1636069800000|2021-11-04 23:50:00|375.32|374.72|375.02|374.42|375.32|374.72|374.92|374.32|0
1636070100000|2021-11-04 23:55:00|375.12|374.52|375.02|374.42|375.12|374.52|375.02|374.42|0
1636070400000|2021-11-05 00:00:00|374.92|374.32|375.02|374.42|375.02|374.42|374.92|374.32|0
1636070700000|2021-11-05 00:05:00|374.92|374.32|374.92|374.32|375.02|374.42|374.92|374.32|0
1636071300000|2021-11-05 00:15:00|375.02|374.42|374.92|374.32|375.02|374.42|374.92|374.32|0
1636071600000|2021-11-05 00:20:00|374.82|374.22|374.92|374.32|374.92|374.32|374.82|374.22|0
1636071900000|2021-11-05 00:25:00|374.82|374.22|374.82|374.22|374.92|374.32|374.82|374.22|0
1636072200000|2021-11-05 00:30:00|374.72|374.17|373.27|373.12|374.72|374.27|373.12|372.92|570
1636072500000|2021-11-05 00:35:00|373.37|373.17|373.12|372.92|373.52|373.32|373.12|372.92|249
1636072800000|2021-11-05 00:40:00|373.07|372.87|372.57|372.42|373.07|372.87|372.42|372.27|559
1636073100000|2021-11-05 00:45:00|372.67|372.52|372.42|372.27|372.72|372.57|372.42|372.27|310
1636073400000|2021-11-05 00:50:00|372.47|372.32|372.32|372.17|372.47|372.32|372.07|371.92|379
1636073700000|2021-11-05 00:55:00|372.27|372.12|372.12|371.97|372.32|372.12|371.67|371.52|851
1636074000000|2021-11-05 01:00:00|372.17|371.92|372.37|372.17|372.67|372.52|371.82|371.67|1103
1636074300000|2021-11-05 01:05:00|372.42|372.27|372.22|372.07|372.52|372.32|372.22|372.07|374
1636074600000|2021-11-05 01:10:00|372.27|372.12|372.37|372.17|372.37|372.22|372.07|371.92|481
1636074900000|2021-11-05 01:15:00|372.47|372.32|373.17|373.02|373.17|373.02|372.32|372.12|654
1636075200000|2021-11-05 01:20:00|373.12|372.97|373.52|373.37|373.57|373.42|372.97|372.82|518
1636075500000|2021-11-05 01:25:00|373.47|373.32|373.77|373.57|373.82|373.67|373.22|373.07|623
1636075800000|2021-11-05 01:30:00|373.72|373.62|373.92|373.77|373.97|373.82|373.72|373.57|637
1636076100000|2021-11-05 01:35:00|373.97|373.82|373.82|373.67|374.17|374.02|373.72|373.57|505
1636076400000|2021-11-05 01:40:00|373.77|373.62|373.92|373.77|374.12|373.97|373.77|373.62|321
1636076700000|2021-11-05 01:45:00|373.97|373.82|374.32|374.17|374.42|374.27|373.97|373.82|395
1636077000000|2021-11-05 01:50:00|374.42|374.27|374.32|374.17|374.62|374.47|374.22|374.07|347
1636077300000|2021-11-05 01:55:00|374.27|374.12|373.92|373.77|374.27|374.12|373.87|373.72|159
1636077600000|2021-11-05 02:00:00|373.87|373.72|373.42|373.27|374.02|373.87|373.32|373.17|275
1636077900000|2021-11-05 02:05:00|373.47|373.32|373.82|373.67|373.87|373.72|373.47|373.32|155
1636078200000|2021-11-05 02:10:00|373.87|373.72|373.82|373.67|373.97|373.77|373.72|373.57|90
1636078500000|2021-11-05 02:15:00|373.87|373.72|373.87|373.72|373.92|373.77|373.72|373.52|119
1636078800000|2021-11-05 02:20:00|373.82|373.67|373.92|373.77|373.92|373.77|373.62|373.47|137
1636079100000|2021-11-05 02:25:00|373.97|373.82|374.17|373.97|374.17|374.02|373.97|373.82|175
1636079400000|2021-11-05 02:30:00|374.12|374.02|374.12|373.97|374.17|374.02|374.07|373.92|52
1636079700000|2021-11-05 02:35:00|374.17|373.92|374.12|373.97|374.22|374.07|373.97|373.82|89
1636080000000|2021-11-05 02:40:00|374.07|373.92|374.22|374.07|374.22|374.07|374.07|373.92|82
1636080300000|2021-11-05 02:45:00|374.17|374.02|373.87|373.72|374.17|374.02|373.87|373.72|107
1636080600000|2021-11-05 02:50:00|373.92|373.77|373.77|373.57|374.02|373.87|373.77|373.57|115
1636080900000|2021-11-05 02:55:00|373.82|373.62|373.77|373.57|373.92|373.77|373.72|373.57|89
1636081200000|2021-11-05 03:00:00|373.82|373.62|373.87|373.72|373.97|373.82|373.77|373.62|83
1636081500000|2021-11-05 03:05:00|373.82|373.67|373.77|373.62|373.82|373.67|373.77|373.62|61
1636081800000|2021-11-05 03:10:00|373.82|373.67|373.67|373.52|373.82|373.67|373.67|373.52|51
1636082100000|2021-11-05 03:15:00|373.62|373.47|373.72|373.57|373.82|373.62|373.62|373.47|78
1636082400000|2021-11-05 03:20:00|373.77|373.62|373.87|373.72|373.87|373.72|373.67|373.52|78
1636082700000|2021-11-05 03:25:00|373.92|373.77|373.97|373.82|373.97|373.82|373.87|373.72|72
1636083000000|2021-11-05 03:30:00|374.02|373.87|373.92|373.77|374.17|373.97|373.92|373.77|219
1636083300000|2021-11-05 03:35:00|373.97|373.82|373.97|373.82|374.02|373.87|373.92|373.77|96
1636083600000|2021-11-05 03:40:00|373.92|373.77|373.72|373.57|373.92|373.77|373.72|373.57|136
1636083900000|2021-11-05 03:45:00|373.67|373.52|373.72|373.57|373.87|373.72|373.67|373.52|72
1636084200000|2021-11-05 03:50:00|373.67|373.52|373.67|373.52|373.67|373.52|373.62|373.47|85
1636084500000|2021-11-05 03:55:00|373.62|373.47|373.62|373.42|373.67|373.52|373.52|373.37|81
1636084800000|2021-11-05 04:00:00|373.57|373.37|373.52|373.37|373.62|373.37|373.42|373.27|100
1636085100000|2021-11-05 04:05:00|373.57|373.42|373.62|373.42|373.62|373.42|373.52|373.37|30
1636085400000|2021-11-05 04:10:00|373.67|373.47|373.57|373.42|373.67|373.47|373.57|373.42|12
1636085700000|2021-11-05 04:15:00|373.62|373.47|373.62|373.47|373.62|373.47|373.57|373.42|37
1636086000000|2021-11-05 04:20:00|373.52|373.37|373.52|373.37|373.52|373.37|373.52|373.37|39
1636086300000|2021-11-05 04:25:00|373.57|373.42|373.52|373.37|373.62|373.42|373.47|373.32|36
1636086600000|2021-11-05 04:30:00|373.57|373.42|373.72|373.57|373.77|373.57|373.57|373.42|47
1636086900000|2021-11-05 04:35:00|373.67|373.52|373.67|373.52|373.82|373.67|373.67|373.47|64
1636087200000|2021-11-05 04:40:00|373.62|373.47|373.77|373.62|373.77|373.62|373.62|373.47|32
1636087500000|2021-11-05 04:45:00|373.72|373.57|373.77|373.62|373.77|373.62|373.72|373.52|23
1636087800000|2021-11-05 04:50:00|373.72|373.57|373.72|373.57|373.77|373.62|373.67|373.52|89
1636088100000|2021-11-05 04:55:00|373.67|373.52|373.67|373.52|373.72|373.52|373.62|373.47|85
1636088400000|2021-11-05 05:00:00|373.62|373.47|373.82|373.62|373.82|373.62|373.47|373.32|190
1636088700000|2021-11-05 05:05:00|373.77|373.57|373.67|373.52|373.82|373.62|373.62|373.47|55
1636089000000|2021-11-05 05:10:00|373.62|373.47|373.67|373.52|373.67|373.52|373.52|373.37|37
1636089300000|2021-11-05 05:15:00|373.62|373.47|373.77|373.62|373.77|373.62|373.62|373.47|88
1636089600000|2021-11-05 05:20:00|373.82|373.67|374.07|373.92|374.07|373.92|373.82|373.67|117
1636089900000|2021-11-05 05:25:00|374.12|373.97|374.12|373.97|374.17|374.02|374.02|373.87|195
1636090200000|2021-11-05 05:30:00|374.17|373.92|374.07|373.92|374.17|373.97|374.02|373.87|135
1636090500000|2021-11-05 05:35:00|374.12|373.97|374.17|374.02|374.27|374.12|374.12|373.97|106
1636090800000|2021-11-05 05:40:00|374.12|373.97|373.92|373.77|374.17|374.02|373.92|373.77|66
1636091100000|2021-11-05 05:45:00|373.87|373.72|373.87|373.72|373.87|373.72|373.77|373.62|52
1636091400000|2021-11-05 05:50:00|373.92|373.77|374.07|373.92|374.07|373.92|373.87|373.77|51
1636091700000|2021-11-05 05:55:00|374.02|373.87|374.02|373.87|374.07|373.92|374.02|373.87|17
1636092000000|2021-11-05 06:00:00|374.07|373.92|374.02|373.87|374.07|373.92|373.92|373.77|53
1636092300000|2021-11-05 06:05:00|374.07|373.92|374.12|373.97|374.12|373.97|374.07|373.87|81
1636092600000|2021-11-05 06:10:00|374.17|374.02|374.12|373.97|374.27|374.07|374.07|373.92|89
1636092900000|2021-11-05 06:15:00|374.07|373.92|373.97|373.82|374.07|373.92|373.92|373.77|60
1636093200000|2021-11-05 06:20:00|373.92|373.77|373.87|373.72|373.92|373.77|373.82|373.67|77
1636093500000|2021-11-05 06:25:00|373.82|373.67|373.92|373.77|373.97|373.82|373.82|373.67|55
1636093800000|2021-11-05 06:30:00|373.87|373.72|373.87|373.72|373.92|373.77|373.87|373.72|55
1636094100000|2021-11-05 06:35:00|373.82|373.67|373.82|373.67|373.87|373.72|373.77|373.62|86
1636094400000|2021-11-05 06:40:00|373.87|373.72|373.82|373.67|373.87|373.72|373.82|373.67|41
1636094700000|2021-11-05 06:45:00|373.87|373.72|373.72|373.57|373.87|373.72|373.72|373.57|68
1636095000000|2021-11-05 06:50:00|373.77|373.62|373.72|373.57|373.77|373.62|373.72|373.57|50
1636095300000|2021-11-05 06:55:00|373.77|373.62|373.57|373.42|373.77|373.62|373.57|373.42|88
1636095600000|2021-11-05 07:00:00|373.62|373.47|373.57|373.42|373.62|373.47|373.52|373.37|92
1636095900000|2021-11-05 07:05:00|373.62|373.47|373.67|373.52|373.72|373.57|373.57|373.42|64
1636096200000|2021-11-05 07:10:00|373.72|373.47|373.62|373.47|373.72|373.47|373.57|373.42|111
1636096500000|2021-11-05 07:15:00|373.67|373.52|373.67|373.52|373.72|373.57|373.67|373.52|50
1636096800000|2021-11-05 07:20:00|373.62|373.47|373.67|373.52|373.72|373.52|373.62|373.47|29
1636097100000|2021-11-05 07:25:00|373.62|373.47|373.47|373.32|373.67|373.52|373.47|373.32|120
1636097400000|2021-11-05 07:30:00|373.52|373.37|373.52|373.37|373.62|373.47|373.42|373.27|118
1636097700000|2021-11-05 07:35:00|373.57|373.42|373.52|373.37|373.57|373.42|373.47|373.27|83
1636098000000|2021-11-05 07:40:00|373.47|373.32|373.47|373.32|373.47|373.32|373.42|373.27|80
1636098300000|2021-11-05 07:45:00|373.52|373.37|373.42|373.27|373.52|373.37|373.37|373.22|167
1636098600000|2021-11-05 07:50:00|373.37|373.22|373.32|373.17|373.47|373.27|373.32|373.17|157
1636098900000|2021-11-05 07:55:00|373.37|373.22|373.67|373.52|373.72|373.57|373.37|373.22|282
1636099200000|2021-11-05 08:00:00|373.62|373.47|373.52|373.37|373.62|373.47|373.42|373.27|230
1636099500000|2021-11-05 08:05:00|373.47|373.32|373.62|373.47|373.67|373.52|373.42|373.27|387
1636099800000|2021-11-05 08:10:00|373.57|373.42|373.47|373.32|373.57|373.42|373.32|373.17|392
1636100100000|2021-11-05 08:15:00|373.52|373.37|373.42|373.27|373.57|373.42|373.42|373.27|340
1636100400000|2021-11-05 08:20:00|373.47|373.22|373.42|373.27|373.47|373.27|373.32|373.17|318
1636100700000|2021-11-05 08:25:00|373.47|373.32|373.37|373.22|373.47|373.32|373.22|373.07|294
1636101000000|2021-11-05 08:30:00|373.42|373.27|373.47|373.32|373.47|373.32|373.37|373.22|99
1636101300000|2021-11-05 08:35:00|373.42|373.27|373.42|373.27|373.52|373.37|373.42|373.27|139
1636101600000|2021-11-05 08:40:00|373.37|373.22|373.52|373.37|373.52|373.37|373.32|373.17|144
1636101900000|2021-11-05 08:45:00|373.47|373.32|373.57|373.42|373.57|373.42|373.37|373.17|357
1636102200000|2021-11-05 08:50:00|373.52|373.37|373.62|373.47|373.67|373.52|373.42|373.27|311
1636102500000|2021-11-05 08:55:00|373.67|373.52|373.42|373.22|373.67|373.52|373.32|373.17|278
1636102800000|2021-11-05 09:00:00|373.47|373.27|373.62|373.42|373.72|373.52|373.32|373.17|443
1636103100000|2021-11-05 09:05:00|373.57|373.47|373.62|373.47|373.67|373.52|373.52|373.37|202
1636103400000|2021-11-05 09:10:00|373.57|373.42|373.47|373.22|373.67|373.47|373.37|373.22|91
1636103700000|2021-11-05 09:15:00|373.52|373.27|373.42|373.22|373.57|373.37|373.37|373.22|56
1636104000000|2021-11-05 09:20:00|373.52|372.92|373.52|372.92|373.62|373.02|373.52|372.92|0
1636104300000|2021-11-05 09:25:00|373.62|373.02|373.62|373.02|373.72|373.12|373.62|373.02|7
1636104600000|2021-11-05 09:30:00|373.72|373.12|373.72|373.12|373.72|373.12|373.72|373.12|0
1636104900000|2021-11-05 09:35:00|373.62|373.02|373.72|373.12|373.72|373.12|373.62|373.02|0
1636105200000|2021-11-05 09:40:00|373.82|373.22|373.72|373.12|373.82|373.22|373.72|373.12|0
1636105500000|2021-11-05 09:45:00|373.82|373.22|373.82|373.22|373.82|373.22|373.82|373.22|0
1636105800000|2021-11-05 09:50:00|373.92|373.32|373.62|373.42|373.92|373.47|373.52|373.22|14
1636106100000|2021-11-05 09:55:00|373.67|373.47|373.67|373.52|373.72|373.57|373.62|373.47|15
1636106400000|2021-11-05 10:00:00|373.72|373.57|373.77|373.62|373.77|373.62|373.62|373.47|40
1636106700000|2021-11-05 10:05:00|373.82|373.57|373.77|373.62|373.82|373.67|373.77|373.57|46
1636107000000|2021-11-05 10:10:00|373.82|373.67|373.77|373.62|373.82|373.67|373.77|373.57|29
1636107300000|2021-11-05 10:15:00|373.82|373.67|373.82|373.67|373.87|373.72|373.82|373.67|27
1636107600000|2021-11-05 10:20:00|373.87|373.72|373.87|373.72|373.92|373.77|373.87|373.72|8
1636107900000|2021-11-05 10:25:00|373.92|373.77|373.87|373.72|373.92|373.77|373.82|373.67|64
1636108200000|2021-11-05 10:30:00|373.82|373.67|373.87|373.72|373.87|373.72|373.77|373.62|13
1636108500000|2021-11-05 10:35:00|373.92||373.87||373.92||373.87||1
1636108800000|2021-11-05 10:40:00|373.92|373.77|373.97|373.82|374.07|373.92|373.92|373.72|65
1636109100000|2021-11-05 10:45:00|374.02|373.87|374.07|373.92|374.07|373.92|374.02|373.87|24
1636109400000|2021-11-05 10:50:00|374.12|373.97|374.27|374.12|374.32|374.17|374.07|373.92|61
1636109700000|2021-11-05 10:55:00|374.32|374.07|374.27|374.12|374.37|374.22|374.27|374.07|14
1636110000000|2021-11-05 11:00:00|374.22|374.07|374.22|374.07|374.22|374.12|374.17|374.02|3
1636110300000|2021-11-05 11:05:00|374.27|374.12|374.27|374.12|374.27|374.12|374.22|374.07|3
1636110600000|2021-11-05 11:10:00|374.32|374.17|374.32|374.17|374.37|374.22|374.27|374.07|21
1636110900000|2021-11-05 11:15:00|374.27|374.12|374.22|374.07|374.27|374.12|374.22|374.07|3
1636111200000|2021-11-05 11:20:00|374.17|374.02|374.12|373.97|374.17|374.07|374.12|373.92|2
1636111500000|2021-11-05 11:25:00|374.07|373.92|373.97|373.82|374.12|373.97|373.97|373.77|7
1636111800000|2021-11-05 11:30:00|374.02|373.87|374.17|373.97|374.22|374.07|374.02|373.87|39
1636112100000|2021-11-05 11:35:00|374.12|374.02|374.12|373.97|374.17|374.02|374.12|373.97|2
1636112400000|2021-11-05 11:40:00|374.17|374.02|374.12|373.97|374.17|374.02|374.02|373.87|8
1636112700000|2021-11-05 11:45:00|374.17|373.92|374.02|373.87|374.17|373.97|374.02|373.87|3
1636113000000|2021-11-05 11:50:00|374.07|373.92|374.07|373.87|374.07|373.92|373.97|373.82|1
1636113300000|2021-11-05 11:55:00|374.02|373.92|374.07|373.87|374.12|373.97|374.02|373.87|1
1636113600000|2021-11-05 12:00:00|374.02|373.82|374.07|373.92|374.07|373.92|374.02|373.82|8
1636113900000|2021-11-05 12:05:00|374.12|373.97|374.12|373.92|374.17|374.02|374.07|373.92|12
1636114200000|2021-11-05 12:10:00|374.07|373.97|374.12|373.97|374.12|373.97|374.02|373.87|2
1636114500000|2021-11-05 12:15:00|374.07|373.92|374.02|373.87|374.12|373.97|374.02|373.87|4
1636114800000|2021-11-05 12:20:00|374.07|373.92|374.07|373.92|374.07|373.92|374.02|373.87|0
1636115100000|2021-11-05 12:25:00|374.17|373.87|374.17|373.82|374.17|373.92|374.07|373.82|6
1636115400000|2021-11-05 12:30:00|374.12|373.87|374.32|374.12|374.32|374.12|374.02|373.82|9
1636115700000|2021-11-05 12:35:00|374.37|374.17|374.42|374.22|374.67|374.52|374.32|374.12|48
1636116000000|2021-11-05 12:40:00|374.47|374.32|374.47|374.27|374.57|374.37|374.42|374.22|11
1636116300000|2021-11-05 12:45:00|374.52|374.32|374.67|374.47|374.67|374.47|374.47|374.27|4
1636116600000|2021-11-05 12:50:00|374.62|374.52|374.62|374.47|374.67|374.52|374.57|374.42|18
1636116900000|2021-11-05 12:55:00|374.57|374.42|374.57|374.42|374.62|374.47|374.57|374.37|16
1636117200000|2021-11-05 13:00:00|374.52|374.37|374.57|374.37|374.62|374.42|374.47|374.32|19
1636117500000|2021-11-05 13:05:00|374.52|374.42|374.57|374.42|374.57|374.42|374.52|374.37|3
1636117800000|2021-11-05 13:10:00|374.52|374.37|374.62|374.47|374.67|374.47|374.52|374.37|2
1636118100000|2021-11-05 13:15:00|374.67|374.57|374.77|374.62|374.77|374.62|374.62|374.52|26
1636118400000|2021-11-05 13:20:00|374.72|374.57|374.77|374.62|374.82|374.67|374.72|374.57|13
1636118700000|2021-11-05 13:25:00|374.72|374.57|374.67|374.52|374.82|374.67|374.67|374.52|14
1636119000000|2021-11-05 13:30:00|374.72|374.57|374.72|374.57|374.77|374.62|374.47|374.27|86
1636119300000|2021-11-05 13:35:00|374.77|374.62|374.77|374.62|374.87|374.72|374.72|374.52|60
1636119600000|2021-11-05 13:40:00|374.82|374.67|374.77|374.62|374.87|374.72|374.67|374.52|23
1636119900000|2021-11-05 13:45:00|374.82|374.57|374.62|374.47|374.82|374.67|374.52|374.37|18
1636120200000|2021-11-05 13:50:00|374.67|374.42|374.77|374.62|374.82|374.67|374.52|374.37|19
1636120500000|2021-11-05 13:55:00|374.72|374.57|374.72|374.52|374.82|374.62|374.62|374.47|29
1636120800000|2021-11-05 14:00:00|374.67|374.57|374.82|374.62|374.82|374.67|374.62|374.47|11
1636121100000|2021-11-05 14:05:00|374.77|374.57|374.72|374.52|374.82|374.67|374.67|374.47|20
1636121400000|2021-11-05 14:10:00|374.67|374.47|374.77|374.57|374.82|374.62|374.67|374.47|20
1636121700000|2021-11-05 14:15:00|374.82|374.62|374.72|374.57|374.82|374.62|374.67|374.52|18
1636122000000|2021-11-05 14:20:00|374.67|374.52|374.82|374.67|374.87|374.72|374.62|374.47|55
1636122300000|2021-11-05 14:25:00|374.77|374.62|374.67|374.52|374.82|374.67|374.62|374.47|60
1636122600000|2021-11-05 14:30:00|374.72|374.57|374.52|374.37|374.72|374.57|374.52|374.37|18
1636122900000|2021-11-05 14:35:00|374.57|374.42|374.57|374.42|374.67|374.52|374.52|374.37|34
1636123200000|2021-11-05 14:40:00|374.52|374.37|374.47|374.32|374.57|374.42|374.47|374.32|16
1636123500000|2021-11-05 14:45:00|374.52|374.37|374.57|374.42|374.67|374.52|374.52|374.37|10
1636123800000|2021-11-05 14:50:00|374.62|374.47|374.47|374.32|374.67|374.47|374.47|374.32|7
1636124100000|2021-11-05 14:55:00|374.52|374.37|374.57|374.42|374.57|374.42|374.27|374.12|36
1636124400000|2021-11-05 15:00:00|374.62|374.47|374.77|374.62|374.82|374.67|374.57|374.47|26
1636124700000|2021-11-05 15:05:00|374.82|374.57|374.82|374.67|374.87|374.72|374.77|374.57|30
1636125000000|2021-11-05 15:10:00|374.87|374.62|374.87|374.67|374.87|374.72|374.77|374.62|6
1636125300000|2021-11-05 15:15:00|374.82|374.62|374.82|374.62|374.87|374.72|374.77|374.62|3
1636125600000|2021-11-05 15:20:00|374.77|374.67|374.77|374.57|374.82|374.67|374.72|374.52|3
1636125900000|2021-11-05 15:25:00|374.72|374.62|374.67|374.47|374.77|374.62|374.62|374.47|2
1636126200000|2021-11-05 15:30:00|374.62|374.52|374.67|374.52|374.72|374.57|374.62|374.47|1
1636126500000|2021-11-05 15:35:00|374.72|374.47|374.57|374.42|374.72|374.47|374.57|374.37|11
1636126800000|2021-11-05 15:40:00|374.52|374.37|374.62|374.47|374.62|374.47|374.52|374.37|20
1636127100000|2021-11-05 15:45:00|374.57|374.42|374.77|374.62|374.87|374.67|374.57|374.42|23
1636127400000|2021-11-05 15:50:00|374.82|374.67|374.67|374.52|374.82|374.67|374.62|374.42|6
1636127700000|2021-11-05 15:55:00|374.62|374.47|374.62|374.42|374.67|374.52|374.57|374.42|6
1636128000000|2021-11-05 16:00:00|374.57|374.47|374.72|374.57|374.77|374.62|374.52|374.37|47
1636128300000|2021-11-05 16:05:00|374.82|374.67|374.77|374.62|374.82|374.67|374.72|374.52|30
1636128600000|2021-11-05 16:10:00|374.82|374.67|374.82|374.67|374.87|374.72|374.77|374.62|9
1636128900000|2021-11-05 16:15:00|374.77|374.62|374.72|374.57|374.82|374.67|374.72|374.52|5
1636129200000|2021-11-05 16:20:00|374.77|374.62|374.77|374.62|374.82|374.67|374.72|374.57|8
1636129500000|2021-11-05 16:25:00|374.72|374.57|374.77|374.57|374.77|374.62|374.67|374.47|2
1636129800000|2021-11-05 16:30:00|374.82|374.62|374.82|374.67|374.82|374.67|374.77|374.57|2
1636130100000|2021-11-05 16:35:00|374.77|374.62|374.72|374.57|374.82|374.67|374.67|374.52|6
1636130400000|2021-11-05 16:40:00|374.67|374.52|374.57|374.42|374.72|374.57|374.57|374.42|4
1636130700000|2021-11-05 16:45:00|374.52|374.37|374.47|374.32|374.57|374.42|374.47|374.32|5
1636131000000|2021-11-05 16:50:00|374.42|374.27|374.47|374.32|374.47|374.32|374.37|374.22|12
1636131300000|2021-11-05 16:55:00|374.52|374.27|374.47|374.22|374.52|374.32|374.37|374.22|6
1636131600000|2021-11-05 17:00:00|374.42||374.42||374.52||374.37||2
1636131900000|2021-11-05 17:05:00|374.37|374.17|374.42|374.17|374.42|374.22|374.37|374.17|5
1636132200000|2021-11-05 17:10:00|374.47|374.22|374.57|374.22|374.57|374.22|374.47|374.12|70
1636132500000|2021-11-05 17:15:00|374.62|374.37|374.67|374.42|374.67|374.47|374.57|374.32|30
1636132800000|2021-11-05 17:20:00|374.62|374.37|374.42|374.17|374.67|374.47|374.42|374.17|52
1636133100000|2021-11-05 17:25:00|374.47|374.22|373.82|373.67|374.47|374.22|373.82|373.67|47
1636133400000|2021-11-05 17:30:00|373.87|373.72|374.07|373.87|374.12|373.92|373.82|373.67|14
1636133700000|2021-11-05 17:35:00|374.02|373.92|373.92|373.72|374.07|373.92|373.82|373.67|9
1636134000000|2021-11-05 17:40:00|373.87|373.67|373.82|373.62|373.87|373.72|373.72|373.57|21
1636134300000|2021-11-05 17:45:00|373.77|373.57|373.87|373.72|373.92|373.72|373.72|373.57|12
1636134600000|2021-11-05 17:50:00|373.92|373.67|374.07|373.82|374.07|373.82|373.87|373.67|3
1636134900000|2021-11-05 17:55:00|374.02|373.87|374.22|374.02|374.22|374.02|374.02|373.87|2
1636135200000|2021-11-05 18:00:00|374.27|373.97|374.22|374.02|374.27|374.12|374.17|373.97|2
1636135500000|2021-11-05 18:05:00|374.27|374.07|374.42|374.22|374.42|374.22|374.27|374.07|1
1636135800000|2021-11-05 18:10:00|374.47||374.42||374.47||374.42||1
1636136100000|2021-11-05 18:15:00|374.37|374.32|374.62|374.42|374.72|374.57|374.37|374.32|42
1636136400000|2021-11-05 18:20:00|374.57|374.47|374.47|374.32|374.67|374.47|374.47|374.27|2
1636136700000|2021-11-05 18:25:00|374.52|374.37|374.57|374.37|374.62|374.37|374.47|374.32|5
1636137000000|2021-11-05 18:30:00|374.52|374.32|374.52|374.32|374.57|374.37|374.47|374.27|6
1636137300000|2021-11-05 18:35:00|374.47|374.37|374.47|374.22|374.52|374.37|374.42|374.22|3
1636137600000|2021-11-05 18:40:00|374.42|374.17|374.42|374.22|374.42|374.22|374.42|374.17|0
1636137900000|2021-11-05 18:45:00|374.47|374.17|374.42|374.22|374.47|374.22|374.42|374.17|0
1636138200000|2021-11-05 18:50:00|374.47||374.47||374.47||374.42||1
1636138500000|2021-11-05 18:55:00|374.42||374.42||374.47||374.42||0
1636138800000|2021-11-05 19:00:00|374.47|374.27|374.32|374.12|374.47|374.27|374.27|374.12|15
1636139100000|2021-11-05 19:05:00|374.27|374.17|374.47|374.17|374.47|374.17|374.27|374.12|1
1636139400000|2021-11-05 19:10:00|374.42|374.22|374.67|374.47|374.67|374.47|374.42|374.22|1
1636139700000|2021-11-05 19:15:00|374.62|374.42|374.67|374.52|374.67|374.52|374.62|374.42|1
1636140000000|2021-11-05 19:20:00|374.62|374.47|374.52|374.37|374.67|374.52|374.47|374.32|11
1636140300000|2021-11-05 19:25:00|374.57|374.32|374.42|374.22|374.57|374.37|374.42|374.22|6
1636140600000|2021-11-05 19:30:00|374.47|374.27|374.52|374.37|374.52|374.37|374.42|374.27|8
1636140900000|2021-11-05 19:35:00|374.57|374.42|374.57|374.42|374.67|374.47|374.57|374.37|20
1636141200000|2021-11-05 19:40:00|374.52|374.37|374.47|374.22|374.57|374.42|374.42|374.22|10
1636141500000|2021-11-05 19:45:00|374.42||374.47||374.47||374.42||6
1636141800000|2021-11-05 19:50:00|374.42||374.47||374.47||374.42||0
1636142100000|2021-11-05 19:55:00|374.42|374.12|374.72|374.52|374.72|374.52|374.32|374.12|87
1636142400000|2021-11-05 20:00:00|374.67|374.47|374.62|374.37|374.67|374.52|374.52|374.32|3
1636142700000|2021-11-05 20:05:00|374.57|374.32|374.47|374.27|374.62|374.37|374.47|374.27|8
1636143000000|2021-11-05 20:10:00|374.52|374.32|374.47|374.22|374.52|374.32|374.47|374.22|0
1636143300000|2021-11-05 20:15:00|374.52||374.47||374.52||374.47||0
1636143900000|2021-11-05 20:25:00|374.52||374.47||374.52||374.47||0
1636144200000|2021-11-05 20:30:00|374.52||374.52||374.52||374.47||0
1636144500000|2021-11-05 20:35:00|374.47||374.47||374.47||374.47||0
1636144800000|2021-11-05 20:40:00|374.52|374.17|374.52|374.22|374.57|374.27|374.37|374.07|1
1636145100000|2021-11-05 20:45:00|374.47|374.27|374.57|374.22|374.57|374.27|374.47|374.22|0
1636145400000|2021-11-05 20:50:00|374.52||374.52||374.57||374.52||0
1636145700000|2021-11-05 20:55:00|374.57|373.87|374.52|373.72|374.57|373.92|374.52|373.72|10
1636326000000|2021-11-07 23:00:00|374.32|373.72|374.32|373.72|374.42|373.82|374.22|373.62|0
1636326300000|2021-11-07 23:05:00|374.42|373.82|374.52|373.92|374.52|373.92|374.32|373.72|0
1636326900000|2021-11-07 23:15:00|374.42|373.82|374.42|373.82|374.52|373.92|374.42|373.82|0
1636327200000|2021-11-07 23:20:00|374.52|373.92|374.52|373.92|374.62|374.02|374.52|373.92|0
1636327500000|2021-11-07 23:25:00|374.42|373.82|374.42|373.82|374.52|373.92|374.42|373.82|0
1636327800000|2021-11-07 23:30:00|374.52|373.92|374.52|373.92|374.52|373.92|374.42|373.82|0
1636328700000|2021-11-07 23:45:00|374.62|374.02|374.52|373.92|374.62|374.02|374.52|373.92|0
1636329000000|2021-11-07 23:50:00|374.32|373.72|374.12|373.52|374.32|373.72|374.12|373.52|0
1636329300000|2021-11-07 23:55:00|374.22|373.62|374.12|373.52|374.22|373.62|374.12|373.52|0
1636329600000|2021-11-08 00:00:00|374.02|373.42|374.12|373.52|374.12|373.52|374.02|373.42|0
1636329900000|2021-11-08 00:05:00|374.02|373.42|374.32|373.72|374.32|373.72|374.02|373.42|0
1636330200000|2021-11-08 00:10:00|374.22|373.62|374.22|373.62|374.32|373.72|374.22|373.62|0
1636330500000|2021-11-08 00:15:00|374.12|373.52|374.22|373.62|374.32|373.72|374.12|373.52|0
1636330800000|2021-11-08 00:20:00|374.12|373.52|374.22|373.62|374.22|373.62|374.12|373.52|0
1636331100000|2021-11-08 00:25:00|374.12|373.52|374.12|373.52|374.22|373.62|374.12|373.52|0
1636331400000|2021-11-08 00:30:00|373.77|373.57|375.57|375.42|375.72|375.57|373.77|373.57|675
1636331700000|2021-11-08 00:35:00|375.62|375.47|375.72|375.57|375.92|375.77|375.42|375.27|427
1636332000000|2021-11-08 00:40:00|375.67|375.52|375.52|375.32|375.67|375.52|375.17|375.02|241
1636332300000|2021-11-08 00:45:00|375.57|375.37|375.22|374.97|375.57|375.37|374.82|374.67|216
1636332600000|2021-11-08 00:50:00|375.27|375.02|375.27|375.12|375.37|375.22|375.02|374.82|126
1636332900000|2021-11-08 00:55:00|375.22|375.07|375.97|375.82|375.97|375.82|375.12|374.92|262
1636333200000|2021-11-08 01:00:00|375.92|375.77|375.82|375.67|375.97|375.82|375.47|375.27|796
1636333500000|2021-11-08 01:05:00|375.77|375.62|375.97|375.82|376.07|375.92|375.62|375.47|373
1636333800000|2021-11-08 01:10:00|376.02|375.87|376.77|376.62|376.82|376.67|376.02|375.87|772
1636334100000|2021-11-08 01:15:00|376.82|376.67|376.97|376.82|377.07|376.92|376.62|376.47|642
1636334400000|2021-11-08 01:20:00|377.02|376.87|376.67|376.52|377.02|376.87|376.67|376.52|302
1636334700000|2021-11-08 01:25:00|376.72|376.57|377.07|376.92|377.17|377.02|376.72|376.57|236
1636335000000|2021-11-08 01:30:00|377.02|376.87|376.82|376.67|377.17|377.02|376.82|376.67|220
1636335300000|2021-11-08 01:35:00|376.87|376.62|376.87|376.72|377.12|376.97|376.62|376.47|206
1636335600000|2021-11-08 01:40:00|376.92|376.77|376.77|376.57|377.12|376.92|376.67|376.52|306
1636335900000|2021-11-08 01:45:00|376.72|376.62|376.72|376.57|376.77|376.62|376.52|376.32|208
1636336200000|2021-11-08 01:50:00|376.67|376.52|376.61|376.41|376.81|376.66|376.56|376.41|193
1636336500000|2021-11-08 01:55:00|376.56|376.36|376.56|376.41|376.66|376.51|376.51|376.36|90
1636336800000|2021-11-08 02:00:00|376.51|376.36|376.36|376.21|376.61|376.46|376.26|376.11|161
1636337100000|2021-11-08 02:05:00|376.41|376.26|376.31|376.11|376.46|376.31|376.21|376.06|110
1636337400000|2021-11-08 02:10:00|376.26|376.16|376.46|376.31|376.46|376.31|376.26|376.06|94
1636337700000|2021-11-08 02:15:00|376.41|376.26|376.31|376.16|376.46|376.31|376.26|376.11|78
1636338000000|2021-11-08 02:20:00|376.36|376.21|375.96|375.81|376.36|376.21|375.96|375.81|141
1636338300000|2021-11-08 02:25:00|376.01|375.76|375.96|375.81|376.06|375.91|375.91|375.71|190
1636338600000|2021-11-08 02:30:00|376.01|375.86|375.96|375.81|376.01|375.86|375.81|375.66|180
1636338900000|2021-11-08 02:35:00|375.91|375.76|375.86|375.71|375.91|375.76|375.81|375.61|93
1636339200000|2021-11-08 02:40:00|375.81|375.66|375.76|375.61|375.86|375.66|375.66|375.51|131
1636339500000|2021-11-08 02:45:00|375.81|375.56|375.81|375.61|375.81|375.61|375.61|375.46|102
1636339800000|2021-11-08 02:50:00|375.76|375.56|375.76|375.61|375.96|375.81|375.66|375.51|67
1636340100000|2021-11-08 02:55:00|375.71|375.56|375.86|375.71|375.86|375.71|375.71|375.51|61
1636340400000|2021-11-08 03:00:00|375.81|375.66|375.81|375.66|375.86|375.71|375.76|375.61|76
1636340700000|2021-11-08 03:05:00|375.76|375.61|375.76|375.61|375.86|375.71|375.71|375.56|64
1636341000000|2021-11-08 03:10:00|375.71|375.56|375.71|375.56|375.86|375.71|375.71|375.56|32
1636341300000|2021-11-08 03:15:00|375.76|375.61|375.66|375.51|375.76|375.61|375.66|375.51|58
1636341600000|2021-11-08 03:20:00|375.61|375.46|375.61|375.46|375.71|375.56|375.56|375.41|69
1636341900000|2021-11-08 03:25:00|375.66|375.51|375.61|375.41|375.66|375.51|375.56|375.41|59
1636342200000|2021-11-08 03:30:00|375.56|375.46|375.56|375.41|375.66|375.51|375.56|375.41|83
1636342500000|2021-11-08 03:35:00|375.51|375.36|375.66|375.51|375.76|375.61|375.51|375.36|94
1636342800000|2021-11-08 03:40:00|375.61|375.46|375.36|375.21|375.66|375.51|375.36|375.21|95
1636343100000|2021-11-08 03:45:00|375.31|375.16|375.31|375.16|375.41|375.21|375.26|375.11|107
1636343400000|2021-11-08 03:50:00|375.36|375.11|375.31|375.16|375.41|375.26|375.31|375.11|78
1636343700000|2021-11-08 03:55:00|375.36|375.21|375.41|375.26|375.46|375.31|375.31|375.16|59
1636344000000|2021-11-08 04:00:00|375.36|375.21|375.11|374.96|375.41|375.26|375.11|374.96|99
1636344300000|2021-11-08 04:05:00|375.06|374.91|375.06|374.91|375.11|374.96|374.96|374.81|184
1636344600000|2021-11-08 04:10:00|375.11|374.96|375.11|374.91|375.11|374.96|374.96|374.81|82
1636344900000|2021-11-08 04:15:00|375.06|374.86|374.76|374.61|375.11|374.86|374.76|374.61|121
1636345200000|2021-11-08 04:20:00|374.71|374.56|374.71|374.56|374.86|374.71|374.71|374.56|130
1636345500000|2021-11-08 04:25:00|374.76|374.61|374.86|374.71|374.86|374.71|374.76|374.61|127
1636345800000|2021-11-08 04:30:00|374.91|374.76|374.86|374.71|374.91|374.76|374.81|374.66|154
1636346100000|2021-11-08 04:35:00|374.81|374.66|374.91|374.76|374.91|374.76|374.81|374.66|86
1636346400000|2021-11-08 04:40:00|374.96|374.81|374.96|374.81|375.06|374.91|374.96|374.81|102
1636346700000|2021-11-08 04:45:00|374.91|374.76|374.71|374.56|374.91|374.76|374.71|374.56|90
1636347000000|2021-11-08 04:50:00|374.66|374.51|374.81|374.66|374.91|374.76|374.66|374.51|88
1636347300000|2021-11-08 04:55:00|374.86|374.71|374.96|374.81|374.96|374.81|374.81|374.61|77
1636347600000|2021-11-08 05:00:00|374.91|374.76|375.71|375.56|375.71|375.56|374.86|374.71|384
1636347900000|2021-11-08 05:05:00|375.76|375.61|375.61|375.46|375.86|375.66|375.51|375.36|158
1636348200000|2021-11-08 05:10:00|375.56|375.41|375.71|375.56|375.71|375.56|375.51|375.36|37
1636348500000|2021-11-08 05:15:00|375.66|375.51|375.66|375.46|375.76|375.61|375.56|375.36|64
1636348800000|2021-11-08 05:20:00|375.61|375.51|375.71|375.56|375.76|375.61|375.61|375.46|74
1636349100000|2021-11-08 05:25:00|375.66|375.51|375.56|375.41|375.71|375.51|375.46|375.31|42
1636349400000|2021-11-08 05:30:00|375.61|375.46|375.61|375.46|375.61|375.46|375.46|375.31|46
1636349700000|2021-11-08 05:35:00|375.66|375.51|375.76|375.61|375.76|375.61|375.61|375.46|114
1636350000000|2021-11-08 05:40:00|375.81|375.66|375.81|375.66|375.91|375.76|375.76|375.56|112
1636350300000|2021-11-08 05:45:00|375.86|375.71|375.91|375.76|375.91|375.76|375.81|375.66|47
1636350600000|2021-11-08 05:50:00|375.96|375.81|376.11|375.96|376.16|376.01|375.96|375.81|163
1636350900000|2021-11-08 05:55:00|376.16|376.01|376.16|376.01|376.26|376.11|376.11|375.96|99
1636351200000|2021-11-08 06:00:00|376.21|376.06|376.26|376.11|376.41|376.21|376.16|376.01|152
1636351500000|2021-11-08 06:05:00|376.21|376.06|376.26|376.06|376.41|376.26|376.16|376.01|153
1636351800000|2021-11-08 06:10:00|376.31|376.11|376.26|376.11|376.41|376.21|376.21|376.01|118
1636352100000|2021-11-08 06:15:00|376.21|376.06|376.36|376.21|376.41|376.26|376.21|376.06|123
1636352400000|2021-11-08 06:20:00|376.41|376.26|376.46|376.26|376.51|376.36|376.36|376.21|130
1636352700000|2021-11-08 06:25:00|376.41|376.21|376.41|376.26|376.51|376.36|376.36|376.16|108
1636353000000|2021-11-08 06:30:00|376.36|376.21|376.41|376.26|376.51|376.36|376.31|376.16|164
1636353300000|2021-11-08 06:35:00|376.36|376.21|376.51|376.36|376.51|376.36|376.36|376.21|48
1636353600000|2021-11-08 06:40:00|376.46|376.31|376.46|376.31|376.56|376.41|376.46|376.31|77
1636353900000|2021-11-08 06:45:00|376.41|376.26|376.51|376.31|376.51|376.36|376.41|376.26|164
1636354200000|2021-11-08 06:50:00|376.46|376.36|376.46|376.31|376.51|376.36|376.41|376.26|72
1636354500000|2021-11-08 06:55:00|376.51|376.36|376.51|376.36|376.51|376.36|376.41|376.26|103
1636354800000|2021-11-08 07:00:00|376.46|376.31|376.56|376.41|376.56|376.41|376.46|376.31|156
1636355100000|2021-11-08 07:05:00|376.61|376.46|376.61|376.46|376.66|376.51|376.61|376.46|152
1636355400000|2021-11-08 07:10:00|376.66|376.51|376.61|376.46|376.71|376.56|376.61|376.46|98
1636355700000|2021-11-08 07:15:00|376.66|376.51|376.56|376.41|376.66|376.51|376.51|376.31|167
1636356000000|2021-11-08 07:20:00|376.61|376.46|376.56|376.41|376.61|376.46|376.56|376.41|31
1636356300000|2021-11-08 07:25:00|376.61|376.46|376.56|376.41|376.66|376.51|376.56|376.41|147
1636356600000|2021-11-08 07:30:00|376.51|376.36|376.61|376.46|376.66|376.51|376.51|376.36|113
1636356900000|2021-11-08 07:35:00|376.66|376.51|376.56|376.41|376.66|376.51|376.56|376.41|106
1636357200000|2021-11-08 07:40:00|376.61|376.46|376.61|376.46|376.66|376.51|376.61|376.41|84
1636357500000|2021-11-08 07:45:00|376.66|376.51|376.61|376.46|376.71|376.56|376.61|376.46|165
1636357800000|2021-11-08 07:50:00|376.56|376.41|376.56|376.41|376.61|376.46|376.41|376.26|445
1636358100000|2021-11-08 07:55:00|376.61|376.46|376.51|376.36|376.61|376.46|376.46|376.31|158
1636358400000|2021-11-08 08:00:00|376.46|376.31|376.56|376.41|376.66|376.51|376.46|376.31|179
1636358700000|2021-11-08 08:05:00|376.51|376.36|376.56|376.41|376.61|376.41|376.41|376.26|163
1636359000000|2021-11-08 08:10:00|376.61|376.46|376.61|376.46|376.66|376.51|376.56|376.41|58
1636359300000|2021-11-08 08:15:00|376.56|376.41|376.56|376.41|376.71|376.51|376.56|376.41|60
1636359600000|2021-11-08 08:20:00|376.51|376.36|376.61|376.46|376.66|376.51|376.51|376.36|130
1636359900000|2021-11-08 08:25:00|376.56|376.41|376.61|376.46|376.61|376.46|376.51|376.36|46
1636360200000|2021-11-08 08:30:00|376.56|376.41|376.86|376.71|376.86|376.71|376.56|376.41|278
1636360500000|2021-11-08 08:35:00|376.91|376.76|376.86|376.71|376.96|376.81|376.76|376.61|517
1636360800000|2021-11-08 08:40:00|376.91|376.76|376.86|376.66|377.01|376.86|376.76|376.61|352
1636361100000|2021-11-08 08:45:00|376.81|376.71|376.76|376.61|376.86|376.71|376.66|376.51|135
1636361400000|2021-11-08 08:50:00|376.81|376.66|376.86|376.71|376.86|376.71|376.71|376.56|173
1636361700000|2021-11-08 08:55:00|376.91|376.76|376.81|376.61|376.96|376.81|376.76|376.61|230
1636362000000|2021-11-08 09:00:00|376.86|376.71|377.01|376.81|377.01|376.81|376.36|376.16|950
1636362300000|2021-11-08 09:05:00|377.06|376.86|376.76|376.56|377.06|376.86|376.71|376.51|189
1636362600000|2021-11-08 09:10:00|376.81|376.61|376.66|376.46|376.81|376.66|376.61|376.46|53
1636362900000|2021-11-08 09:15:00|376.61|376.51|376.56|376.36|376.61|376.51|376.51|376.31|70
1636363200000|2021-11-08 09:20:00|376.86|376.26|376.96|376.36|376.96|376.36|376.86|376.26|0
1636363500000|2021-11-08 09:25:00|||||||||10
1636364100000|2021-11-08 09:35:00|376.86|376.26|376.96|376.36|376.96|376.36|376.86|376.26|0
1636364400000|2021-11-08 09:40:00|376.86|376.26|376.96|376.36|376.96|376.36|376.86|376.26|0
1636364700000|2021-11-08 09:45:00|376.86|376.26|376.96|376.36|376.96|376.36|376.86|376.26|0
1636365000000|2021-11-08 09:50:00|376.71|376.41|376.56|376.31|376.71|376.46|376.51|376.31|2
1636365300000|2021-11-08 09:55:00|376.51|376.36|376.61|376.41|376.66|376.46|376.51|376.36|9
1636365600000|2021-11-08 10:00:00|376.66|376.46|376.66|376.41|376.66|376.46|376.61|376.41|0
1636365900000|2021-11-08 10:05:00|376.61|376.46|376.71|376.46|376.71|376.51|376.61|376.41|2
1636366200000|2021-11-08 10:10:00|376.66|376.51|376.71|376.51|376.71|376.51|376.66|376.51|1
1636366500000|2021-11-08 10:15:00|376.76|376.56|376.76|376.56|376.76|376.56|376.71|376.56|12
1636366800000|2021-11-08 10:20:00|376.71|376.61|376.76|376.61|376.76|376.61|376.71|376.56|5
1636367100000|2021-11-08 10:25:00|376.81|376.66|376.91|376.71|376.91|376.76|376.76|376.61|4
1636367400000|2021-11-08 10:30:00|376.86|376.76|376.81|376.66|376.91|376.76|376.81|376.61|0
1636367700000|2021-11-08 10:35:00|376.86|376.71|376.86|376.71|376.91|376.76|376.86|376.71|16
1636368000000|2021-11-08 10:40:00|376.81|376.66|376.81|376.66|376.86|376.71|376.81|376.66|17
1636368300000|2021-11-08 10:45:00|376.76|376.61|376.76|376.61|376.91|376.71|376.76|376.61|8
1636368600000|2021-11-08 10:50:00|376.81|376.66|376.86|376.71|376.91|376.71|376.76|376.61|10
1636368900000|2021-11-08 10:55:00|376.91|376.76|377.06|376.91|377.11|376.96|376.86|376.71|28
1636369200000|2021-11-08 11:00:00|377.11|376.96|377.01|376.86|377.11|376.96|377.01|376.86|10
1636369500000|2021-11-08 11:05:00|377.06|376.91|376.96|376.81|377.06|376.91|376.96|376.81|10
1636369800000|2021-11-08 11:10:00|376.91|376.76|376.96|376.76|376.96|376.81|376.91|376.76|11
1636370100000|2021-11-08 11:15:00|376.91|376.81|377.01|376.86|377.06|376.91|376.91|376.76|9
1636370400000|2021-11-08 11:20:00|377.06|376.81|377.01|376.86|377.06|376.91|376.96|376.81|13
1636370700000|2021-11-08 11:25:00|377.06|376.91|377.01|376.86|377.11|376.91|377.01|376.86|16
1636371000000|2021-11-08 11:30:00|376.96|376.81|377.01|376.86|377.01|376.86|376.96|376.81|10
1636371300000|2021-11-08 11:35:00|376.96|376.81|376.96|376.81|377.01|376.86|376.91|376.76|33
1636371600000|2021-11-08 11:40:00|377.01|376.86|376.91|376.76|377.01|376.86|376.81|376.66|44
1636371900000|2021-11-08 11:45:00|376.96|376.81|377.01|376.81|377.06|376.86|376.91|376.71|34
1636372200000|2021-11-08 11:50:00|376.96|376.76|376.96|376.76|377.01|376.81|376.91|376.76|20
1636372500000|2021-11-08 11:55:00|376.91|376.81|376.96|376.81|377.01|376.86|376.91|376.76|10
1636372800000|2021-11-08 12:00:00|376.91|376.76|376.86|376.71|376.91|376.76|376.81|376.66|22
1636373100000|2021-11-08 12:05:00|376.81|376.66|376.81|376.66|376.91|376.71|376.81|376.61|20
1636373400000|2021-11-08 12:10:00|376.86|376.61|376.86|376.66|376.86|376.71|376.81|376.61|4
1636373700000|2021-11-08 12:15:00|376.81|376.61|376.86|376.66|376.91|376.76|376.81|376.61|80
1636374000000|2021-11-08 12:20:00|376.81|376.71|376.86|376.66|376.86|376.71|376.81|376.66|5
1636374300000|2021-11-08 12:25:00|376.81|376.71|376.91|376.76|376.91|376.76|376.81|376.66|7
1636374600000|2021-11-08 12:30:00|376.96|376.81|376.96|376.76|377.01|376.81|376.91|376.76|4
1636374900000|2021-11-08 12:35:00|376.91|376.81|377.01|376.81|377.01|376.81|376.91|376.76|7
1636375200000|2021-11-08 12:40:00|376.96|376.86|377.01|376.81|377.01|376.86|376.96|376.81|3
1636375500000|2021-11-08 12:45:00|376.96|376.86|376.96|376.81|377.01|376.86|376.91|376.76|4
1636375800000|2021-11-08 12:50:00|376.91|376.76|376.91|376.76|376.91|376.76|376.91|376.76|6
1636376100000|2021-11-08 12:55:00|376.86|376.71|376.96|376.81|376.96|376.81|376.86|376.71|6
1636376400000|2021-11-08 13:00:00|376.91|376.76|376.96|376.76|376.96|376.81|376.91|376.76|7
1636376700000|2021-11-08 13:05:00|376.91|376.81|377.01|376.86|377.06|376.91|376.91|376.76|4
1636377000000|2021-11-08 13:10:00|377.06|376.91|377.06|376.91|377.06|376.91|376.91|376.76|45
1636377300000|2021-11-08 13:15:00|377.11|376.96|377.06|376.91|377.11|376.96|377.06|376.91|14
1636377600000|2021-11-08 13:20:00|377.11|376.96|377.11|376.96|377.16|377.01|377.06|376.91|27
1636377900000|2021-11-08 13:25:00|377.16|377.01|377.11|376.96|377.16|377.01|377.11|376.91|22
1636378200000|2021-11-08 13:30:00|377.06|376.91|377.06|376.91|377.16|377.01|377.06|376.91|39
1636378500000|2021-11-08 13:35:00|377.11|376.96|377.06|376.91|377.16|377.01|377.06|376.91|36
1636378800000|2021-11-08 13:40:00|377.11|376.96|377.06|376.91|377.11|376.96|376.96|376.81|48
1636379100000|2021-11-08 13:45:00|377.01|376.86|377.01|376.86|377.06|376.91|376.96|376.81|57
1636379400000|2021-11-08 13:50:00|376.96|376.81|377.06|376.91|377.06|376.91|376.96|376.81|86
1636379700000|2021-11-08 13:55:00|377.01|376.86|377.06|376.91|377.06|376.91|377.01|376.86|44
1636380000000|2021-11-08 14:00:00|377.01|376.86|377.01|376.86|377.01|376.86|376.86|376.71|98
1636380300000|2021-11-08 14:05:00|377.06|376.81|376.96|376.76|377.06|376.86|376.91|376.76|35
1636380600000|2021-11-08 14:10:00|377.01|376.81|377.01|376.86|377.01|376.86|376.96|376.76|46
1636380900000|2021-11-08 14:15:00|376.96|376.81|376.96|376.81|377.01|376.86|376.91|376.76|38
1636381200000|2021-11-08 14:20:00|377.01|376.86|377.01|376.86|377.06|376.91|376.96|376.76|59
1636381500000|2021-11-08 14:25:00|376.96|376.81|377.01|376.81|377.01|376.86|376.96|376.81|26
1636381800000|2021-11-08 14:30:00|376.96|376.86|377.06|376.91|377.11|376.96|376.86|376.71|148
1636382100000|2021-11-08 14:35:00|377.11|376.86|377.11|376.96|377.21|377.06|377.01|376.86|83
1636382400000|2021-11-08 14:40:00|377.16|377.01|376.96|376.81|377.16|377.01|376.96|376.81|86
1636382700000|2021-11-08 14:45:00|377.01|376.86|377.01|376.86|377.11|376.96|376.96|376.76|75
1636383000000|2021-11-08 14:50:00|377.06|376.91|376.81|376.66|377.11|376.96|376.76|376.61|150
1636383300000|2021-11-08 14:55:00|376.76|376.61|376.56|376.36|376.76|376.61|376.46|376.31|125
1636383600000|2021-11-08 15:00:00|376.51|376.41|376.41|376.26|376.56|376.41|376.26|376.11|56
1636383900000|2021-11-08 15:05:00|376.46|376.31|376.36|376.21|376.56|376.41|376.36|376.16|85
1636384200000|2021-11-08 15:10:00|376.31|376.16|376.61|376.41|376.66|376.51|376.31|376.16|45
1636384500000|2021-11-08 15:15:00|376.66|376.46|376.66|376.51|376.71|376.56|376.61|376.41|29
1636384800000|2021-11-08 15:20:00|376.71|376.56|376.66|376.46|376.76|376.61|376.66|376.46|39
1636385100000|2021-11-08 15:25:00|376.76|376.56|376.56|376.41|376.76|376.56|376.51|376.36|36
1636385400000|2021-11-08 15:30:00|376.61|376.36|376.71|376.56|376.76|376.56|376.51|376.31|23
1636385700000|2021-11-08 15:35:00|376.66|376.51|376.51|376.36|376.71|376.56|376.46|376.31|58
1636386000000|2021-11-08 15:40:00|376.56|376.41|376.46|376.31|376.61|376.41|376.36|376.16|26
1636386300000|2021-11-08 15:45:00|376.51|376.36|376.51|376.36|376.56|376.41|376.46|376.31|18
1636386600000|2021-11-08 15:50:00|376.46|376.31|376.51|376.36|376.56|376.41|376.46|376.26|9
1636386900000|2021-11-08 15:55:00|376.56|376.41|376.46|376.26|376.56|376.41|376.46|376.26|20
1636387200000|2021-11-08 16:00:00|376.41|376.21|376.51|376.36|376.51|376.36|376.36|376.16|29
1636387500000|2021-11-08 16:05:00||376.31||376.31||376.31||376.26|22
1636387800000|2021-11-08 16:10:00|376.46|376.26|376.51|376.31|376.51|376.31|376.46|376.26|9
1636388100000|2021-11-08 16:15:00|376.46||376.56||376.56||376.46||9
1636388400000|2021-11-08 16:20:00|376.51|376.36|376.71|376.46|376.71|376.51|376.51|376.36|16
1636388700000|2021-11-08 16:25:00|376.66|376.41|376.66|376.46|376.71|376.51|376.66|376.41|27
1636389000000|2021-11-08 16:30:00|376.71|376.56|376.56|376.41|376.71|376.56|376.51|376.36|22
1636389300000|2021-11-08 16:35:00|376.51|376.36|376.51|376.31|376.56|376.36|376.51|376.31|8
1636389600000|2021-11-08 16:40:00|376.46|376.36|376.41|376.21|376.46|376.36|376.31|376.16|6
1636389900000|2021-11-08 16:45:00|376.36|376.16|376.36|376.11|376.41|376.26|376.36|376.11|22
1636390200000|2021-11-08 16:50:00|376.31|376.06|376.31|376.11|376.31|376.11|376.16|375.96|18
1636390500000|2021-11-08 16:55:00|376.26|376.06|376.31|376.11|376.31|376.11|376.26|376.06|5
1636390800000|2021-11-08 17:00:00|376.36|376.06|376.21|376.06|376.41|376.21|376.21|376.06|2
1636391100000|2021-11-08 17:05:00|376.26|376.11|376.21|376.01|376.31|376.11|376.16|376.01|7
1636391400000|2021-11-08 17:10:00|376.26|376.06|376.26|376.06|376.26|376.06|376.21|376.01|6
1636391700000|2021-11-08 17:15:00|376.21|376.01|376.31|376.11|376.31|376.11|376.21|376.01|5
1636392000000|2021-11-08 17:20:00|376.26|376.06|376.31|376.16|376.36|376.21|376.26|376.06|1
1636392300000|2021-11-08 17:25:00|376.36|376.21|376.36|376.11|376.36|376.21|376.31|376.11|5
1636392600000|2021-11-08 17:30:00|376.31|376.16|376.41|376.21|376.41|376.26|376.26|376.11|3
1636392900000|2021-11-08 17:35:00|376.46|376.26|376.41|376.16|376.46|376.26|376.41|376.16|7
1636393200000|2021-11-08 17:40:00|376.46|376.21|376.46|376.21|376.46|376.21|376.41|376.16|1
1636393500000|2021-11-08 17:45:00|376.41|376.26|376.51|376.26|376.51|376.31|376.41|376.21|24
1636393800000|2021-11-08 17:50:00||376.21||376.21||376.26||376.21|2
1636394100000|2021-11-08 17:55:00|376.46|376.26|376.46|376.21|376.46|376.31|376.41|376.16|10
1636394400000|2021-11-08 18:00:00|376.51|376.16|376.41|376.11|376.51|376.16|376.41|376.11|2
1636394700000|2021-11-08 18:05:00|376.46|376.16|376.56|376.26|376.56|376.26|376.46|376.16|2
1636395000000|2021-11-08 18:10:00|376.51|376.31|376.56|376.26|376.66|376.31|376.46|376.26|16
1636395300000|2021-11-08 18:15:00||376.31||376.31||376.31||376.26|2
1636395600000|2021-11-08 18:20:00|376.61|376.36|376.61|376.41|376.66|376.46|376.56|376.36|6
1636395900000|2021-11-08 18:25:00|376.66|376.36|376.61|376.36|376.66|376.41|376.61|376.36|4
1636396200000|2021-11-08 18:30:00|376.66|376.41|376.56|376.36|376.66|376.46|376.56|376.36|4
1636396500000|2021-11-08 18:35:00|376.51|376.31|376.51|376.31|376.56|376.31|376.51|376.26|8
1636396800000|2021-11-08 18:40:00|376.56|376.26|376.51|376.26|376.56|376.31|376.51|376.26|2
1636397100000|2021-11-08 18:45:00|376.56|376.21|376.36|376.16|376.56|376.26|376.36|376.16|5
1636397400000|2021-11-08 18:50:00|376.41|376.21|376.36|376.21|376.41|376.21|376.36|376.16|1
1636397700000|2021-11-08 18:55:00|376.31|376.16|376.26|376.11|376.31|376.21|376.26|376.11|4
1636398000000|2021-11-08 19:00:00|376.31|376.16|376.26|376.11|376.36|376.16|376.26|376.11|6
1636398300000|2021-11-08 19:05:00|376.31|376.16|376.31|376.11|376.36|376.21|376.31|376.11|11
1636398600000|2021-11-08 19:10:00|376.26|376.06|376.31|376.11|376.31|376.16|376.21|376.06|41
1636398900000|2021-11-08 19:15:00|376.26|376.16|376.31|376.16|376.36|376.16|376.26|376.11|13
1636399200000|2021-11-08 19:20:00|376.26|376.11|376.16|375.96|376.26|376.11|376.11|375.96|6
1636399500000|2021-11-08 19:25:00|376.11|375.91|376.06|375.86|376.16|375.91|376.06|375.86|16
1636399800000|2021-11-08 19:30:00|376.11|375.91|376.06|375.86|376.11|375.91|376.01|375.86|5
1636400100000|2021-11-08 19:35:00|376.01|375.81|376.01|375.81|376.01|375.81|375.96|375.81|6
1636400400000|2021-11-08 19:40:00|375.96|375.86|375.91|375.76|376.01|375.86|375.86|375.71|18
1636400700000|2021-11-08 19:45:00|375.96|375.81|375.96|375.76|376.01|375.86|375.91|375.76|4
1636401000000|2021-11-08 19:50:00|376.01|375.81|375.91|375.76|376.01|375.86|375.91|375.76|7
1636401300000|2021-11-08 19:55:00|375.96|375.81|376.11|375.91|376.11|375.96|375.96|375.76|18
1636401600000|2021-11-08 20:00:00|376.06|375.86|376.11|375.96|376.16|375.96|376.01|375.86|22
1636401900000|2021-11-08 20:05:00|376.16|375.91|376.16|375.96|376.16|376.01|376.06|375.91|9
1636402200000|2021-11-08 20:10:00|376.11|376.01|376.21|376.01|376.21|376.06|376.11|375.96|18
1636402500000|2021-11-08 20:15:00|376.16|375.96|376.16|375.96|376.21|376.01|376.11|375.96|1
1636402800000|2021-11-08 20:20:00|376.21|376.01|376.16|376.01|376.21|376.01|376.16|376.01|4
1636403100000|2021-11-08 20:25:00|376.11|375.96|376.06|375.91|376.11|375.96|376.01|375.81|4
1636403400000|2021-11-08 20:30:00|376.11|375.86|376.16|375.96|376.16|375.96|376.06|375.86|5
1636403700000|2021-11-08 20:35:00|376.11|375.91|376.16|375.91|376.16|375.96|376.11|375.91|1
1636404000000|2021-11-08 20:40:00|376.11|375.96|376.16|375.96|376.31|376.11|376.11|375.91|26
1636404300000|2021-11-08 20:45:00|376.21|375.86|375.96|375.76|376.21|375.86|375.91|375.76|17
1636404600000|2021-11-08 20:50:00|376.01|375.81|376.16|375.96|376.26|376.06|376.01|375.81|17
1636404900000|2021-11-08 20:55:00|376.21|375.91|376.11|375.86|376.21|375.91|376.06|375.81|20
1636405200000|2021-11-08 21:00:00|376.06|375.81|375.91|375.71|376.21|375.86|375.91|375.71|4
1636405500000|2021-11-08 21:05:00|||||||||1
1636405800000|2021-11-08 21:10:00|375.86|375.46|376.06|375.46|376.16|375.56|375.86|375.46|14
1636406100000|2021-11-08 21:15:00|375.96|375.36|375.96|375.36|376.06|375.46|375.96|375.36|0
1636407000000|2021-11-08 21:30:00|376.06|375.46|375.96|375.36|376.06|375.46|375.96|375.36|0
1636407600000|2021-11-08 21:40:00|376.06|375.46|375.96|375.36|376.06|375.46|375.96|375.36|0
1636407900000|2021-11-08 21:45:00|376.06|375.46|375.96|375.36|376.06|375.46|375.96|375.36|0
1636408200000|2021-11-08 21:50:00|376.06|375.46|376.06|375.46|376.06|375.46|375.96|375.36|0
1636408500000|2021-11-08 21:55:00|375.96|375.36|376.06|375.46|376.06|375.46|375.96|375.36|0
1636409100000|2021-11-08 22:05:00|375.96|375.36|375.96|375.36|376.06|375.46|375.96|375.36|0
1636411500000|2021-11-08 22:45:00|376.06|375.46|376.06|375.46|376.06|375.46|376.06|375.46|0
1636412400000|2021-11-08 23:00:00|375.96|375.36|376.06|375.46|376.16|375.56|375.96|375.36|0
1636413000000|2021-11-08 23:10:00|375.96|375.36|375.96|375.36|375.96|375.36|375.96|375.36|0
1636413300000|2021-11-08 23:15:00|375.86|375.26|375.86|375.26|375.96|375.36|375.86|375.26|0
1636413900000|2021-11-08 23:25:00|375.96|375.36|375.96|375.36|375.96|375.36|375.86|375.26|0
1636414500000|2021-11-08 23:35:00|376.06|375.46|375.96|375.36|376.06|375.46|375.96|375.36|0
1636414800000|2021-11-08 23:40:00|376.06|375.46|376.06|375.46|376.06|375.46|376.06|375.46|0
1636415100000|2021-11-08 23:45:00|376.16|375.56|375.96|375.36|376.16|375.56|375.96|375.36|0
1636415700000|2021-11-08 23:55:00|375.86|375.26|375.96|375.36|375.96|375.36|375.86|375.26|0
1636416000000|2021-11-09 00:00:00|375.86|375.26|375.96|375.36|375.96|375.36|375.86|375.26|0
1636416300000|2021-11-09 00:05:00|376.06|375.46|375.96|375.36|376.06|375.46|375.96|375.36|0
1636416600000|2021-11-09 00:10:00|375.86|375.26|375.86|375.26|375.96|375.36|375.86|375.26|0
1636416900000|2021-11-09 00:15:00|375.76|375.16|375.66|375.06|375.86|375.26|375.66|375.06|0
1636417200000|2021-11-09 00:20:00|375.76|375.16|375.76|375.16|375.76|375.16|375.66|375.06|0
1636417500000|2021-11-09 00:25:00|375.66|375.06|375.66|375.06|375.76|375.16|375.66|375.06|0
1636417800000|2021-11-09 00:30:00|376.11|375.81|374.51|374.26|376.11|375.81|374.26|374.11|712
1636418100000|2021-11-09 00:35:00|374.46|374.31|375.21|375.06|375.46|375.31|374.46|374.31|315
1636418400000|2021-11-09 00:40:00|375.26|375.01|375.41|375.21|375.41|375.26|374.96|374.81|192
1636418700000|2021-11-09 00:45:00|375.46|375.26|375.31|375.16|375.66|375.46|375.11|374.91|246
1636419000000|2021-11-09 00:50:00|375.36|375.21|375.36|375.21|375.36|375.21|375.16|375.01|121
1636419300000|2021-11-09 00:55:00|375.31|375.16|375.56|375.41|375.56|375.41|375.21|375.06|184
1636419600000|2021-11-09 01:00:00|375.51|375.36|374.96|374.81|375.66|375.46|374.91|374.71|667
1636419900000|2021-11-09 01:05:00|374.91|374.76|375.26|375.11|375.26|375.11|374.86|374.71|306
1636420200000|2021-11-09 01:10:00|375.31|375.16|375.71|375.56|375.81|375.66|375.31|375.16|409
1636420500000|2021-11-09 01:15:00|375.66|375.51|375.66|375.51|376.01|375.86|375.61|375.46|375
1636420800000|2021-11-09 01:20:00|375.71|375.46|376.21|376.06|376.21|376.06|375.61|375.41|343
1636421100000|2021-11-09 01:25:00|376.16|376.01|375.76|375.61|376.16|376.01|375.61|375.46|325
1636421400000|2021-11-09 01:30:00|375.71|375.56|375.36|375.21|375.71|375.56|375.36|375.21|185
1636421700000|2021-11-09 01:35:00|375.41|375.16|375.21|375.06|375.46|375.31|375.06|374.91|298
1636422000000|2021-11-09 01:40:00|375.26|375.11|375.41|375.26|375.41|375.26|375.16|375.01|234
1636422300000|2021-11-09 01:45:00|375.36|375.21|375.16|375.01|375.41|375.21|375.16|375.01|240
1636422600000|2021-11-09 01:50:00|375.11|374.96|375.11|374.96|375.31|375.16|375.01|374.86|313
1636422900000|2021-11-09 01:55:00|375.16|375.01|375.26|375.11|375.41|375.26|375.11|375.01|159
1636423200000|2021-11-09 02:00:00|375.21|375.06|375.06|374.91|375.26|375.11|374.91|374.76|195
1636423500000|2021-11-09 02:05:00|375.11|374.96|375.01|374.86|375.21|375.06|374.91|374.76|152
1636423800000|2021-11-09 02:10:00|375.06|374.91|375.16|374.96|375.31|375.16|375.06|374.91|162
1636424100000|2021-11-09 02:15:00|375.11|374.91|374.91|374.76|375.16|375.01|374.91|374.76|117
1636424400000|2021-11-09 02:20:00|374.86|374.71|375.16|374.96|375.31|375.16|374.86|374.71|226
1636424700000|2021-11-09 02:25:00|375.11|375.01|375.06|374.91|375.31|375.11|375.01|374.86|91
1636425000000|2021-11-09 02:30:00|375.11|374.96|375.26|375.06|375.31|375.16|375.01|374.81|142
1636425300000|2021-11-09 02:35:00|375.21|375.11|375.16|375.01|375.31|375.16|375.16|375.01|102
1636425600000|2021-11-09 02:40:00|375.11|374.96|375.06|374.91|375.26|375.11|375.06|374.91|84
1636425900000|2021-11-09 02:45:00|375.01|374.86|375.01|374.81|375.11|374.96|374.96|374.81|132
1636426200000|2021-11-09 02:50:00|374.96|374.86|374.96|374.81|375.06|374.91|374.96|374.81|87
1636426500000|2021-11-09 02:55:00|375.01|374.86|374.76|374.61|375.01|374.86|374.71|374.56|164
1636426800000|2021-11-09 03:00:00|374.71|374.56|374.71|374.56|374.76|374.61|374.66|374.51|95
1636427100000|2021-11-09 03:05:00|374.66|374.51|374.66|374.51|374.76|374.61|374.61|374.46|159
1636427400000|2021-11-09 03:10:00|374.61|374.46|374.46|374.31|374.66|374.46|374.36|374.21|176
1636427700000|2021-11-09 03:15:00|374.41|374.26|374.26|374.11|374.46|374.31|374.26|374.11|129
1636428000000|2021-11-09 03:20:00|374.31|374.16|374.16|374.01|374.36|374.21|374.11|373.96|139
1636428300000|2021-11-09 03:25:00|374.21|374.06|374.31|374.16|374.36|374.21|374.16|373.96|147
1636428600000|2021-11-09 03:30:00|374.26|374.11|374.26|374.11|374.36|374.21|374.21|374.06|74
1636428900000|2021-11-09 03:35:00|374.31|374.16|374.21|374.06|374.41|374.26|374.21|374.06|110
1636429200000|2021-11-09 03:40:00|374.26|374.11|374.16|374.01|374.31|374.16|374.16|374.01|70
1636429500000|2021-11-09 03:45:00|374.21|374.06|374.11|373.96|374.21|374.06|373.96|373.81|189
1636429800000|2021-11-09 03:50:00|374.06|373.91|373.96|373.81|374.21|374.01|373.96|373.81|94
1636430100000|2021-11-09 03:55:00|374.01|373.86|374.06|373.86|374.06|373.91|373.96|373.81|111
1636430400000|2021-11-09 04:00:00|374.01|373.91|374.16|374.01|374.26|374.11|374.01|373.86|66
1636430700000|2021-11-09 04:05:00|374.21|374.06|374.11|373.96|374.21|374.06|374.06|373.91|30
1636431000000|2021-11-09 04:10:00|374.16|374.01|374.16|374.01|374.26|374.06|374.11|373.96|58
1636431300000|2021-11-09 04:15:00|374.11|373.96|374.21|374.06|374.21|374.06|374.11|373.96|23
1636431600000|2021-11-09 04:20:00|374.26|374.11|374.26|374.11|374.31|374.16|374.26|374.11|58
1636431900000|2021-11-09 04:25:00|374.31|374.16|374.31|374.16|374.36|374.21|374.26|374.11|29
1636432200000|2021-11-09 04:30:00|374.26|374.11|374.31|374.16|374.36|374.21|374.26|374.11|43
1636432500000|2021-11-09 04:35:00|374.41|374.21|374.36|374.21|374.41|374.21|374.31|374.16|49
1636432800000|2021-11-09 04:40:00|374.31|374.16|374.36|374.21|374.36|374.21|374.31|374.16|29
1636433100000|2021-11-09 04:45:00|374.31|374.16|374.31|374.11|374.36|374.21|374.26|374.11|36
1636433400000|2021-11-09 04:50:00|374.26|374.06|374.26|374.11|374.31|374.11|374.21|374.01|31
1636433700000|2021-11-09 04:55:00|374.31|374.16|374.46|374.31|374.46|374.31|374.31|374.16|41
1636434000000|2021-11-09 05:00:00|374.41|374.26|374.31|374.16|374.41|374.26|374.21|374.06|173
1636434300000|2021-11-09 05:05:00|374.26|374.11|374.41|374.26|374.51|374.31|374.21|374.06|58
1636434600000|2021-11-09 05:10:00|374.36|374.21|374.21|374.06|374.36|374.21|374.16|374.01|95
1636434900000|2021-11-09 05:15:00|374.26|374.11|374.46|374.31|374.51|374.36|374.26|374.11|40
1636435200000|2021-11-09 05:20:00|374.41|374.26|374.06|373.91|374.41|374.26|374.06|373.91|103
1636435500000|2021-11-09 05:25:00|374.01|373.86|373.76|373.61|374.01|373.86|373.76|373.61|184
1636435800000|2021-11-09 05:30:00|373.71|373.56|373.76|373.61|373.86|373.71|373.71|373.56|202
1636436100000|2021-11-09 05:35:00|373.71|373.56|373.81|373.66|373.91|373.76|373.71|373.56|90
1636436400000|2021-11-09 05:40:00|373.86|373.71|373.81|373.61|373.91|373.76|373.76|373.61|91
1636436700000|2021-11-09 05:45:00|373.76|373.66|373.86|373.71|373.96|373.81|373.71|373.56|104
1636437000000|2021-11-09 05:50:00|373.81|373.66|373.91|373.76|373.91|373.76|373.71|373.56|170
1636437300000|2021-11-09 05:55:00|373.86|373.71|373.81|373.66|373.91|373.76|373.71|373.51|93
1636437600000|2021-11-09 06:00:00|373.76|373.61|373.91|373.71|373.96|373.81|373.71|373.56|129
1636437900000|2021-11-09 06:05:00|373.86|373.76|373.86|373.71|373.91|373.76|373.81|373.66|103
1636438200000|2021-11-09 06:10:00|373.81|373.66|373.66|373.51|373.86|373.71|373.66|373.51|106
1636438500000|2021-11-09 06:15:00|373.61|373.46|373.66|373.51|373.71|373.56|373.61|373.46|115
1636438800000|2021-11-09 06:20:00|373.71|373.56|373.76|373.56|373.86|373.71|373.71|373.51|134
1636439100000|2021-11-09 06:25:00|373.81|373.61|373.76|373.61|373.81|373.66|373.71|373.56|53
1636439400000|2021-11-09 06:30:00|373.81|373.66|373.71|373.56|373.81|373.66|373.71|373.56|84
1636439700000|2021-11-09 06:35:00|373.76|373.51|373.51|373.36|373.76|373.56|373.51|373.36|137
1636440000000|2021-11-09 06:40:00|373.46|373.31|373.46|373.31|373.46|373.31|373.41|373.26|125
1636440300000|2021-11-09 06:45:00|373.41|373.26|373.41|373.26|373.41|373.26|373.41|373.26|40
1636440600000|2021-11-09 06:50:00|373.36|373.21|373.41|373.26|373.46|373.31|373.36|373.21|136
1636440900000|2021-11-09 06:55:00|373.36|373.21|373.26|373.11|373.36|373.26|373.21|373.06|254
1636441200000|2021-11-09 07:00:00|373.31|373.16|372.96|372.81|373.31|373.16|372.96|372.76|277
1636441500000|2021-11-09 07:05:00|372.91|372.76|372.56|372.41|372.96|372.81|372.56|372.41|457
1636441800000|2021-11-09 07:10:00|372.61|372.46|372.66|372.51|372.81|372.66|372.56|372.41|268
1636442100000|2021-11-09 07:15:00|372.61|372.46|372.71|372.56|372.81|372.66|372.61|372.46|170
1636442400000|2021-11-09 07:20:00|372.76|372.61|372.76|372.56|372.81|372.66|372.71|372.56|161
1636442700000|2021-11-09 07:25:00|372.71|372.51|372.81|372.66|372.86|372.71|372.66|372.51|198
1636443000000|2021-11-09 07:30:00|372.76|372.61|372.71|372.56|372.81|372.66|372.61|372.46|182
1636443300000|2021-11-09 07:35:00|372.66|372.51|372.51|372.36|372.71|372.56|372.46|372.31|275
1636443600000|2021-11-09 07:40:00|372.56|372.41|372.36|372.21|372.56|372.41|372.36|372.16|205
1636443900000|2021-11-09 07:45:00|372.41|372.26|372.31|372.11|372.46|372.31|372.16|372.01|437
1636444200000|2021-11-09 07:50:00|372.26|372.16|372.36|372.21|372.36|372.21|372.26|372.11|130
1636444500000|2021-11-09 07:55:00|372.41|372.26|372.31|372.16|372.46|372.31|372.31|372.16|267
1636444800000|2021-11-09 08:00:00|372.26|372.11|372.26|372.11|372.56|372.36|372.21|372.06|234
1636445100000|2021-11-09 08:05:00|372.31|372.16|372.41|372.21|372.46|372.31|372.26|372.11|252
1636445400000|2021-11-09 08:10:00|372.36|372.26|372.41|372.21|372.51|372.36|372.31|372.16|210
1636445700000|2021-11-09 08:15:00|372.36|372.26|372.46|372.31|372.51|372.36|372.36|372.21|134
1636446000000|2021-11-09 08:20:00|372.51|372.36|372.66|372.51|372.71|372.56|372.51|372.31|131
1636446300000|2021-11-09 08:25:00|372.61|372.46|372.46|372.26|372.61|372.46|372.41|372.26|119
1636446600000|2021-11-09 08:30:00|372.41|372.31|372.66|372.51|372.71|372.56|372.41|372.31|191
1636446900000|2021-11-09 08:35:00|372.71|372.56|372.61|372.46|372.71|372.56|372.61|372.46|135
1636447200000|2021-11-09 08:40:00|372.56|372.41|372.56|372.41|372.66|372.51|372.51|372.36|192
1636447500000|2021-11-09 08:45:00|372.61|372.46|372.56|372.41|372.61|372.46|372.51|372.36|173
1636447800000|2021-11-09 08:50:00|372.51|372.36|372.46|372.31|372.56|372.41|372.46|372.31|188
1636448100000|2021-11-09 08:55:00|372.51|372.36|372.11|371.96|372.51|372.36|372.11|371.91|661
1636448400000|2021-11-09 09:00:00|372.06|371.91|372.01|371.86|372.21|372.06|372.01|371.86|589
1636448700000|2021-11-09 09:05:00|372.06|371.91|372.11|371.96|372.11|371.96|371.96|371.81|219
1636449000000|2021-11-09 09:10:00|372.16|372.01|372.31|372.16|372.31|372.16|372.16|372.01|110
1636449300000|2021-11-09 09:15:00|372.36|372.11|372.31|372.11|372.36|372.16|372.31|372.11|38
1636449600000|2021-11-09 09:20:00|372.46|371.86|372.46|371.86|372.56|371.96|372.46|371.86|5
1636449900000|2021-11-09 09:25:00|372.36|371.76|372.46|371.86|372.46|371.86|372.36|371.76|12
1636450200000|2021-11-09 09:30:00|372.56|371.96|372.56|371.96|372.56|371.96|372.46|371.86|0
1636450800000|2021-11-09 09:40:00|372.46|371.86|372.56|371.96|372.56|371.96|372.46|371.86|0
1636451100000|2021-11-09 09:45:00|372.66|372.06|372.56|371.96|372.66|372.06|372.56|371.96|0
1636451400000|2021-11-09 09:50:00|372.51|372.36|372.51|372.31|372.61|372.46|372.51|372.31|28
1636451700000|2021-11-09 09:55:00|372.56|372.36|372.56|372.41|372.61|372.46|372.51|372.36|8
1636452000000|2021-11-09 10:00:00|372.61|372.46|372.66|372.51|372.66|372.51|372.56|372.41|20
1636452300000|2021-11-09 10:05:00|372.61|372.46|372.46|372.31|372.66|372.51|372.46|372.31|60
1636452600000|2021-11-09 10:10:00|372.51|372.36|372.46|372.31|372.51|372.36|372.46|372.31|69
1636452900000|2021-11-09 10:15:00|372.51|372.26|372.46|372.26|372.51|372.31|372.41|372.26|20
1636453200000|2021-11-09 10:20:00|372.41|372.31|372.46|372.26|372.51|372.36|372.41|372.26|14
1636453500000|2021-11-09 10:25:00|372.41|372.31|372.36|372.21|372.46|372.31|372.36|372.21|4
1636453800000|2021-11-09 10:30:00|372.41|372.26|372.36|372.21|372.46|372.31|372.36|372.21|6
1636454100000|2021-11-09 10:35:00|372.41|372.26|372.46|372.31|372.46|372.31|372.36|372.21|4
1636454400000|2021-11-09 10:40:00|372.51|372.36|372.31|372.16|372.51|372.36|372.31|372.16|65
1636454700000|2021-11-09 10:45:00|372.36|372.21|372.46|372.31|372.46|372.31|372.36|372.21|10
1636455000000|2021-11-09 10:50:00|372.41|372.26|372.46|372.31|372.46|372.31|372.41|372.26|6
1636455300000|2021-11-09 10:55:00|372.41|372.26|372.41|372.21|372.46|372.31|372.41|372.21|0
1636455600000|2021-11-09 11:00:00|372.46|372.26|372.41|372.26|372.46|372.26|372.41|372.21|7
1636455900000|2021-11-09 11:05:00|372.36|372.21|372.36|372.21|372.41|372.26|372.36|372.16|10
1636456200000|2021-11-09 11:10:00|372.41|372.26|372.41|372.21|372.41|372.26|372.36|372.21|0
1636456500000|2021-11-09 11:15:00|372.36|372.26|372.46|372.31|372.51|372.36|372.36|372.21|19
1636456800000|2021-11-09 11:20:00|372.51|372.36|372.51|372.31|372.56|372.41|372.51|372.31|5
1636457100000|2021-11-09 11:25:00|372.46|372.36|372.46|372.31|372.51|372.36|372.41|372.26|2
1636457400000|2021-11-09 11:30:00|372.41|372.26|372.46|372.26|372.51|372.31|372.41|372.26|7
1636457700000|2021-11-09 11:35:00|372.51|372.31|372.51|372.36|372.51|372.36|372.46|372.26|7
1636458000000|2021-11-09 11:40:00|372.56|372.31|372.46|372.31|372.56|372.36|372.41|372.26|8
1636458300000|2021-11-09 11:45:00|372.51|372.26|372.41|372.26|372.51|372.31|372.41|372.26|2
1636458600000|2021-11-09 11:50:00|372.46|372.31|372.41|372.26|372.46|372.31|372.41|372.26|1
1636458900000|2021-11-09 11:55:00|372.46|372.31|372.36|372.21|372.46|372.31|372.36|372.21|14
1636459200000|2021-11-09 12:00:00|372.31|372.16|372.41|372.21|372.46|372.31|372.31|372.16|30
1636459500000|2021-11-09 12:05:00|372.36|372.26|372.36|372.16|372.41|372.26|372.36|372.16|3
1636459800000|2021-11-09 12:10:00|372.31|372.21|372.31|372.16|372.36|372.21|372.31|372.11|5
1636460100000|2021-11-09 12:15:00|372.26|372.11|372.31|372.16|372.36|372.21|372.26|372.11|11
1636460400000|2021-11-09 12:20:00|372.36|372.21|372.31|372.16|372.36|372.21|372.31|372.11|0
1636460700000|2021-11-09 12:25:00|372.36|372.11|372.36|372.21|372.41|372.21|372.31|372.11|0
1636461000000|2021-11-09 12:30:00|372.31|372.16|372.31|372.16|372.36|372.21|372.31|372.16|2
1636461300000|2021-11-09 12:35:00|372.26|372.11|372.11|371.96|372.31|372.16|372.11|371.96|54
1636461600000|2021-11-09 12:40:00|372.16|372.01|372.11|371.96|372.26|372.06|372.11|371.96|16
1636461900000|2021-11-09 12:45:00|372.06|371.91|372.01|371.86|372.11|371.91|371.96|371.81|25
1636462200000|2021-11-09 12:50:00|372.06|371.91|372.06|371.86|372.06|371.91|372.01|371.86|2
1636462500000|2021-11-09 12:55:00|372.01|371.91|372.11|371.96|372.16|372.01|372.01|371.86|27
1636462800000|2021-11-09 13:00:00|372.16|372.01|372.06|371.91|372.16|372.01|372.06|371.91|13
1636463100000|2021-11-09 13:05:00|372.11|371.96|372.11|371.96|372.16|372.01|372.11|371.91|24
1636463400000|2021-11-09 13:10:00|372.21|372.06|372.01|371.86|372.26|372.11|372.01|371.86|46
1636463700000|2021-11-09 13:15:00|371.96|371.81|372.01|371.86|372.06|371.86|371.96|371.81|8
1636464000000|2021-11-09 13:20:00|372.06|371.91|372.01|371.86|372.11|371.96|372.01|371.86|5
1636464300000|2021-11-09 13:25:00|372.06|371.91|372.11|371.91|372.11|371.96|372.01|371.81|4
1636464600000|2021-11-09 13:30:00|372.16|371.96|372.06|371.91|372.16|371.96|372.01|371.86|7
1636464900000|2021-11-09 13:35:00|372.11|371.86|372.01|371.86|372.11|371.86|372.01|371.86|3
1636465200000|2021-11-09 13:40:00|372.06|371.91|372.06|371.91|372.11|371.96|372.06|371.91|4
1636465500000|2021-11-09 13:45:00|372.11|371.96|372.06|371.91|372.16|371.96|372.01|371.86|3
1636465800000|2021-11-09 13:50:00|372.01|371.86|372.01|371.86|372.06|371.91|371.96|371.81|21
1636466100000|2021-11-09 13:55:00|371.96|371.81|372.01|371.86|372.06|371.91|371.96|371.81|16
1636466400000|2021-11-09 14:00:00|372.06|371.91|372.06|371.91|372.06|371.91|372.01|371.86|3
1636466700000|2021-11-09 14:05:00|372.01|371.86|372.01|371.86|372.06|371.91|371.96|371.81|11
1636467000000|2021-11-09 14:10:00|371.96|371.81|372.01|371.86|372.06|371.91|371.96|371.81|6
1636467300000|2021-11-09 14:15:00|372.06|371.91|372.06|371.91|372.11|371.96|372.06|371.86|12
1636467600000|2021-11-09 14:20:00|372.11|371.96|372.06|371.91|372.11|371.96|372.01|371.86|17
1636467900000|2021-11-09 14:25:00|372.01|371.86|372.01|371.86|372.11|371.96|372.01|371.86|20
1636468200000|2021-11-09 14:30:00|372.06|371.91|372.16|372.01|372.41|372.26|372.01|371.86|67
1636468500000|2021-11-09 14:35:00|372.21|372.06|372.36|372.21|372.46|372.26|372.16|372.06|52
1636468800000|2021-11-09 14:40:00|372.41|372.26|372.36|372.16|372.46|372.26|372.26|372.11|56
1636469100000|2021-11-09 14:45:00|372.31|372.11|372.01|371.86|372.41|372.26|371.96|371.81|31
1636469400000|2021-11-09 14:50:00|372.06|371.81|371.41|371.21|372.06|371.91|371.41|371.21|106
1636469700000|2021-11-09 14:55:00|371.36|371.26|370.51|370.31|371.41|371.26|370.36|370.21|281
1636470000000|2021-11-09 15:00:00|370.46|370.36|370.56|370.41|370.81|370.61|370.46|370.31|100
1636470300000|2021-11-09 15:05:00|370.61|370.36|370.61|370.41|370.86|370.66|370.56|370.36|88
1636470600000|2021-11-09 15:10:00|370.56|370.46|370.71|370.56|370.81|370.66|370.56|370.41|49
1636470900000|2021-11-09 15:15:00|370.66|370.51|370.71|370.56|370.86|370.71|370.61|370.46|45
1636471200000|2021-11-09 15:20:00|370.76|370.61|370.61|370.46|370.86|370.66|370.56|370.41|27
1636471500000|2021-11-09 15:25:00|370.66|370.51|370.81|370.66|370.86|370.71|370.61|370.46|27
1636471800000|2021-11-09 15:30:00|370.86|370.61|371.06|370.91|371.11|370.96|370.86|370.61|47
1636472100000|2021-11-09 15:35:00|371.01|370.86|371.01|370.81|371.06|370.91|370.86|370.71|13
1636472400000|2021-11-09 15:40:00|370.96|370.86|371.06|370.91|371.11|370.91|370.96|370.76|3
1636472700000|2021-11-09 15:45:00|371.11|370.86|370.96|370.81|371.11|370.91|370.96|370.76|14
1636473000000|2021-11-09 15:50:00|371.01|370.86|371.11|370.96|371.11|370.96|370.96|370.76|13
1636473300000|2021-11-09 15:55:00|371.06|370.91|371.06|370.91|371.16|371.01|371.01|370.81|13
1636473600000|2021-11-09 16:00:00|371.11|370.96|371.31|371.16|371.36|371.16|371.06|370.91|28
1636473900000|2021-11-09 16:05:00|371.36|371.11|371.26|371.06|371.41|371.21|371.21|371.06|37
1636474200000|2021-11-09 16:10:00|371.21|371.11|370.96|370.76|371.26|371.11|370.86|370.71|34
1636474500000|2021-11-09 16:15:00|370.91|370.71|371.11|370.91|371.11|370.96|370.86|370.71|18
1636474800000|2021-11-09 16:20:00|371.06|370.96|371.01|370.81|371.16|371.01|370.96|370.76|17
1636475100000|2021-11-09 16:25:00|370.96|370.76|370.96|370.76|371.01|370.81|370.91|370.76|6
1636475400000|2021-11-09 16:30:00|370.91|370.81|371.01|370.81|371.16|371.01|370.91|370.81|43
1636475700000|2021-11-09 16:35:00|371.06|370.86|371.11|370.91|371.26|371.06|371.01|370.81|62
1636476000000|2021-11-09 16:40:00|371.06|370.96|371.36|371.16|371.36|371.21|371.06|370.86|34
1636476300000|2021-11-09 16:45:00|371.31|371.11|371.16|371.01|371.36|371.11|371.16|371.01|17
1636476600000|2021-11-09 16:50:00|371.21|370.96|371.01|370.86|371.21|370.96|371.01|370.86|32
1636476900000|2021-11-09 16:55:00|370.96|370.81|370.91|370.71|371.01|370.81|370.86|370.71|63
1636477200000|2021-11-09 17:00:00|370.86|370.66|370.61|370.41|370.86|370.66|370.56|370.36|46
1636477500000|2021-11-09 17:05:00|370.66|370.36|370.56|370.36|370.66|370.41|370.51|370.36|27
1636477800000|2021-11-09 17:10:00|370.51|370.41|370.51|370.36|370.71|370.51|370.51|370.36|10
1636478100000|2021-11-09 17:15:00|370.56|370.41|370.41|370.26|370.61|370.46|370.41|370.26|26
1636478400000|2021-11-09 17:20:00|370.46|370.31|370.51|370.31|370.56|370.36|370.41|370.26|26
1636478700000|2021-11-09 17:25:00|370.56|370.36|370.46|370.26|370.56|370.41|370.31|370.16|19
1636479000000|2021-11-09 17:30:00|370.41|370.31|370.56|370.36|370.56|370.41|370.36|370.21|8
1636479300000|2021-11-09 17:35:00|370.51|370.41|370.51|370.36|370.56|370.41|370.41|370.26|19
1636479600000|2021-11-09 17:40:00|370.56|370.31|370.61|370.41|370.61|370.46|370.41|370.26|17
1636479900000|2021-11-09 17:45:00|370.66|370.46|370.56|370.41|370.66|370.51|370.51|370.36|7
1636480200000|2021-11-09 17:50:00|370.61|370.46|370.66|370.46|370.76|370.56|370.61|370.46|33
1636480500000|2021-11-09 17:55:00|370.71|370.51|370.51|370.36|370.71|370.56|370.51|370.36|9
1636480800000|2021-11-09 18:00:00|370.66|370.41|370.56|370.41|370.66|370.46|370.51|370.31|12
1636481100000|2021-11-09 18:05:00|370.61|370.36|370.66|370.41|370.71|370.41|370.51|370.31|22
1636481400000|2021-11-09 18:10:00|370.61||370.61||370.71||370.56||23
1636481700000|2021-11-09 18:15:00|370.66|370.56|370.76|370.61|370.86|370.61|370.66|370.51|23
1636482000000|2021-11-09 18:20:00|370.81|370.56|370.81|370.66|370.81|370.66|370.76|370.56|15
1636482300000|2021-11-09 18:25:00|370.76|370.61|370.76|370.56|370.81|370.61|370.66|370.46|10
1636482600000|2021-11-09 18:30:00|370.81|370.61|370.71|370.51|370.81|370.61|370.66|370.51|4
1636482900000|2021-11-09 18:35:00|370.66|370.56|370.61|370.41|370.71|370.56|370.56|370.41|14
1636483200000|2021-11-09 18:40:00|370.66|370.36|370.61|370.41|370.66|370.41|370.61|370.36|6
1636483500000|2021-11-09 18:45:00||370.36||370.41||370.41||370.36|11
1636483800000|2021-11-09 18:50:00||370.36||370.31||370.41||370.31|7
1636484100000|2021-11-09 18:55:00|370.56|370.36|370.51|370.36|370.61|370.36|370.46|370.26|5
1636484400000|2021-11-09 19:00:00|370.46|370.31|370.56|370.31|370.56|370.36|370.46|370.31|5
1636484700000|2021-11-09 19:05:00|370.51|370.36|370.61|370.46|370.61|370.46|370.51|370.31|8
1636485000000|2021-11-09 19:10:00|370.56|370.41|370.61|370.46|370.61|370.46|370.56|370.41|6
1636485300000|2021-11-09 19:15:00|370.56|370.41|370.66|370.41|370.66|370.51|370.56|370.41|12
1636485600000|2021-11-09 19:20:00|370.61||370.56||370.66||370.56||3
1636485900000|2021-11-09 19:25:00|370.61|370.36|370.61|370.41|370.61|370.41|370.51|370.36|9
1636486200000|2021-11-09 19:30:00|370.56|370.36|370.61|370.41|370.61|370.41|370.56|370.36|5
1636486500000|2021-11-09 19:35:00|370.56||370.61||370.66||370.56||9
1636486800000|2021-11-09 19:40:00|370.66|370.46|370.61|370.41|370.66|370.46|370.56|370.41|12
1636487100000|2021-11-09 19:45:00|370.56||370.61||370.66||370.56||6
1636487400000|2021-11-09 19:50:00|370.56|370.46|370.61|370.41|370.61|370.46|370.56|370.41|5
1636487700000|2021-11-09 19:55:00|370.66|370.46|370.81|370.61|370.81|370.61|370.66|370.46|11
1636488000000|2021-11-09 20:00:00|370.76|370.56|370.76|370.61|370.81|370.61|370.66|370.46|9
1636488300000|2021-11-09 20:05:00|370.71|370.56|370.71|370.56|370.76|370.61|370.66|370.51|15
1636488600000|2021-11-09 20:10:00|370.66|370.51|370.66|370.51|370.71|370.51|370.61|370.46|14
1636488900000|2021-11-09 20:15:00|370.71|370.56|370.66|370.51|370.81|370.61|370.66|370.51|27
1636489200000|2021-11-09 20:20:00|370.71|370.56|370.76|370.61|370.76|370.61|370.66|370.51|11
1636489500000|2021-11-09 20:25:00|370.71|370.56|370.61|370.46|370.76|370.61|370.61|370.46|9
1636489800000|2021-11-09 20:30:00|370.66|370.51|370.66|370.51|370.71|370.56|370.61|370.46|14
1636490100000|2021-11-09 20:35:00|370.61|370.46|370.66|370.51|370.71|370.51|370.56|370.41|8
1636490400000|2021-11-09 20:40:00|370.71|370.56|370.71|370.56|370.76|370.56|370.61|370.41|24
1636490700000|2021-11-09 20:45:00|370.76|370.61|370.66|370.46|370.86|370.61|370.66|370.46|32
1636491000000|2021-11-09 20:50:00|370.71|370.51|370.76|370.56|370.81|370.61|370.66|370.46|24
1636491300000|2021-11-09 20:55:00|370.71|370.51|370.71|370.41|370.81|370.61|370.61|370.41|22
1636491600000|2021-11-09 21:00:00|370.66|370.46|370.76|370.46|370.76|370.51|370.66|370.41|0
1636491900000|2021-11-09 21:05:00||370.51||370.46||370.51||370.46|0
1636492200000|2021-11-09 21:10:00|370.71|370.51|370.76|370.16|370.76|370.51|370.51|370.06|10
1636492500000|2021-11-09 21:15:00|370.66|370.06|370.66|370.06|370.76|370.16|370.66|370.06|0
1636492800000|2021-11-09 21:20:00|370.76|370.16|370.66|370.06|370.76|370.16|370.66|370.06|0
1636493100000|2021-11-09 21:25:00|370.96|370.36|370.96|370.36|370.96|370.36|370.96|370.36|0
1636493700000|2021-11-09 21:35:00|371.06|370.46|371.06|370.46|371.06|370.46|370.96|370.36|0
1636494000000|2021-11-09 21:40:00|370.96|370.36|370.96|370.36|371.06|370.46|370.96|370.36|0
1636494300000|2021-11-09 21:45:00|371.06|370.46|370.96|370.36|371.06|370.46|370.96|370.36|0
1636494600000|2021-11-09 21:50:00|371.06|370.46|370.96|370.36|371.06|370.46|370.96|370.36|0
1636497900000|2021-11-09 22:45:00|371.26|370.66|371.26|370.66|371.26|370.66|371.26|370.66|0
1636498800000|2021-11-09 23:00:00|371.16|370.56|371.16|370.56|371.26|370.66|371.06|370.46|0
1636499100000|2021-11-09 23:05:00|371.06|370.46|371.16|370.56|371.16|370.56|371.06|370.46|0
1636499400000|2021-11-09 23:10:00|371.06|370.46|371.66|371.06|371.66|371.06|371.06|370.46|0
1636499700000|2021-11-09 23:15:00|371.56|370.96|371.56|370.96|371.56|370.96|371.56|370.96|0
1636500000000|2021-11-09 23:20:00|371.36|370.76|371.16|370.56|371.36|370.76|371.06|370.46|0
1636500300000|2021-11-09 23:25:00|371.26|370.66|371.16|370.56|371.26|370.66|371.16|370.56|0
1636500600000|2021-11-09 23:30:00|371.26|370.66|371.26|370.66|371.26|370.66|371.16|370.56|0
1636500900000|2021-11-09 23:35:00|371.16|370.56|371.16|370.56|371.26|370.66|371.16|370.56|0
1636501200000|2021-11-09 23:40:00|371.26|370.66|371.26|370.66|371.26|370.66|371.26|370.66|0
1636501500000|2021-11-09 23:45:00|371.16|370.56|371.16|370.56|371.26|370.66|371.16|370.56|0
1636502400000|2021-11-10 00:00:00|371.26|370.66|371.26|370.66|371.36|370.76|371.26|370.66|0
1636502700000|2021-11-10 00:05:00|371.16|370.56|371.16|370.56|371.26|370.66|371.16|370.56|0
1636503000000|2021-11-10 00:10:00|371.26|370.66|371.26|370.66|371.26|370.66|371.26|370.66|0
1636503300000|2021-11-10 00:15:00|371.16|370.56|371.16|370.56|371.26|370.66|371.16|370.56|0
1636503600000|2021-11-10 00:20:00|371.06|370.46|371.06|370.46|371.06|370.46|371.06|370.46|0
1636503900000|2021-11-10 00:25:00|371.16|370.56|371.16|370.56|371.16|370.56|371.06|370.46|0
1636504200000|2021-11-10 00:30:00|370.76|370.31|371.56|371.41|372.06|371.86|369.96|369.71|855
1636504500000|2021-11-10 00:35:00|371.61|371.36|371.56|371.41|371.81|371.66|371.11|370.96|277
1636504800000|2021-11-10 00:40:00|371.61|371.36|371.66|371.51|371.71|371.56|371.21|371.06|259
1636505100000|2021-11-10 00:45:00|371.71|371.46|371.71|371.51|371.81|371.61|370.91|370.76|459
1636505400000|2021-11-10 00:50:00|371.76|371.61|371.96|371.81|372.11|371.96|371.76|371.56|262
1636505700000|2021-11-10 00:55:00|372.01|371.86|372.01|371.86|372.41|372.26|371.96|371.76|340
1636506000000|2021-11-10 01:00:00|371.71|371.81|371.51|371.31|372.21|372.01|371.36|371.21|743
1636506300000|2021-11-10 01:05:00|371.56|371.36|371.31|371.16|371.61|371.46|371.01|370.86|444
1636506600000|2021-11-10 01:10:00|371.26|371.06|370.81|370.61|371.36|371.21|370.71|370.56|448
1636506900000|2021-11-10 01:15:00|370.76|370.56|370.31|370.16|371.06|370.91|370.26|370.11|437
1636507200000|2021-11-10 01:20:00|370.36|370.21|370.46|370.31|370.61|370.46|370.16|370.01|378
1636507500000|2021-11-10 01:25:00|370.41|370.26|370.26|370.06|370.56|370.41|370.16|370.01|233
1636507800000|2021-11-10 01:30:00|370.21|370.11|370.01|369.86|370.26|370.11|369.71|369.56|387
1636508100000|2021-11-10 01:35:00|370.06|369.81|369.56|369.41|370.06|369.81|369.46|369.31|331
1636508400000|2021-11-10 01:40:00|369.51|369.36|369.16|369.01|369.66|369.51|369.16|369.01|480
1636508700000|2021-11-10 01:45:00|369.21|369.06|369.66|369.51|369.76|369.61|369.16|369.01|179
1636509000000|2021-11-10 01:50:00|369.71|369.56|370.21|370.06|370.36|370.16|369.66|369.51|146
1636509300000|2021-11-10 01:55:00|370.16|370.01|370.21|370.01|370.26|370.11|370.11|369.91|84
1636509600000|2021-11-10 02:00:00|370.16|370.06|369.76|369.61|370.31|370.16|369.76|369.61|148
1636509900000|2021-11-10 02:05:00|369.81|369.66|370.21|370.01|370.21|370.01|369.81|369.66|98
1636510200000|2021-11-10 02:10:00|370.16|370.06|369.86|369.71|370.21|370.06|369.81|369.66|134
1636510500000|2021-11-10 02:15:00|369.91|369.66|369.91|369.71|370.01|369.86|369.76|369.61|97
1636510800000|2021-11-10 02:20:00|369.86|369.76|369.96|369.81|370.11|369.96|369.81|369.66|117
1636511100000|2021-11-10 02:25:00|369.91|369.76|370.06|369.91|370.11|369.96|369.86|369.71|63
1636511400000|2021-11-10 02:30:00|370.11|369.96|369.91|369.76|370.21|370.06|369.81|369.66|103
1636511700000|2021-11-10 02:35:00|369.86|369.71|369.76|369.56|370.01|369.86|369.76|369.56|111
1636512000000|2021-11-10 02:40:00|369.71|369.61|369.96|369.81|370.01|369.86|369.66|369.51|101
1636512300000|2021-11-10 02:45:00|370.01|369.86|369.81|369.66|370.01|369.86|369.66|369.51|80
1636512600000|2021-11-10 02:50:00|369.76|369.61|369.71|369.56|369.81|369.66|369.66|369.46|75
1636512900000|2021-11-10 02:55:00|369.76|369.61|369.76|369.61|369.86|369.71|369.71|369.56|76
1636513200000|2021-11-10 03:00:00|369.71|369.56|369.66|369.51|369.71|369.56|369.51|369.36|96
1636513500000|2021-11-10 03:05:00|369.71|369.56|369.56|369.41|369.76|369.61|369.56|369.41|64
1636513800000|2021-11-10 03:10:00|369.61|369.46|369.71|369.56|369.86|369.71|369.61|369.46|83
1636514100000|2021-11-10 03:15:00|369.66|369.51|369.76|369.61|369.76|369.61|369.51|369.36|77
1636514400000|2021-11-10 03:20:00|369.81|369.56|369.91|369.76|369.91|369.76|369.76|369.56|50
1636514700000|2021-11-10 03:25:00|369.96|369.81|370.01|369.86|370.01|369.86|369.91|369.71|43
1636515000000|2021-11-10 03:30:00|370.06|369.91|370.01|369.86|370.06|369.91|369.91|369.71|47
1636515300000|2021-11-10 03:35:00|370.06|369.81|370.01|369.86|370.06|369.91|369.91|369.76|58
1636515600000|2021-11-10 03:40:00|370.06|369.91|370.06|369.91|370.06|369.91|369.96|369.81|66
1636515900000|2021-11-10 03:45:00|370.11|369.96|370.06|369.86|370.16|370.01|370.01|369.81|73
1636516200000|2021-11-10 03:50:00|370.01|369.91|369.96|369.81|370.06|369.91|369.86|369.71|80
1636516500000|2021-11-10 03:55:00|369.91|369.76|370.06|369.91|370.16|370.01|369.91|369.76|77
1636516800000|2021-11-10 04:00:00|370.11|369.96|370.06|369.91|370.26|370.11|369.96|369.76|76
1636517100000|2021-11-10 04:05:00|370.11|369.96|369.96|369.76|370.26|370.06|369.86|369.71|156
1636517400000|2021-11-10 04:10:00|369.91|369.81|370.06|369.91|370.11|369.96|369.91|369.76|123
1636517700000|2021-11-10 04:15:00|370.11|369.96|370.01|369.86|370.16|369.96|370.01|369.86|127
1636518000000|2021-11-10 04:20:00|370.06|369.91|370.01|369.86|370.16|369.96|370.01|369.86|101
1636518300000|2021-11-10 04:25:00|369.96|369.81|369.91|369.76|370.01|369.86|369.91|369.76|36
1636518600000|2021-11-10 04:30:00|369.96|369.81|369.81|369.66|369.96|369.81|369.66|369.51|108
1636518900000|2021-11-10 04:35:00|369.91|369.71|369.76|369.61|369.91|369.71|369.61|369.46|89
1636519200000|2021-11-10 04:40:00|369.71|369.56|369.76|369.61|369.81|369.61|369.66|369.46|36
1636519500000|2021-11-10 04:45:00|369.81|369.66|369.96|369.81|369.96|369.81|369.71|369.56|104
1636519800000|2021-11-10 04:50:00|370.01|369.86|370.01|369.86|370.01|369.86|369.91|369.76|59
1636520100000|2021-11-10 04:55:00|369.96|369.81|369.96|369.81|370.01|369.86|369.91|369.76|56
1636520400000|2021-11-10 05:00:00|369.86|369.71|370.31|370.16|370.31|370.16|369.81|369.61|151
1636520700000|2021-11-10 05:05:00|370.26|370.11|370.51|370.36|370.56|370.41|370.26|370.11|183
1636521000000|2021-11-10 05:10:00|370.56|370.41|370.46|370.31|370.56|370.41|370.41|370.26|59
1636521300000|2021-11-10 05:15:00|370.41|370.26|370.46|370.31|370.51|370.36|370.36|370.16|69
1636521600000|2021-11-10 05:20:00|370.51|370.36|370.66|370.46|370.66|370.46|370.46|370.36|80
1636521900000|2021-11-10 05:25:00|370.61|370.51|370.71|370.56|370.71|370.56|370.61|370.41|74
1636522200000|2021-11-10 05:30:00|370.76|370.61|370.71|370.51|370.86|370.71|370.66|370.51|140
1636522500000|2021-11-10 05:35:00|370.66|370.56|370.88|370.68|370.88|370.73|370.66|370.51|93
1636522800000|2021-11-10 05:40:00|370.83|370.73|370.83|370.68|370.93|370.78|370.83|370.68|115
1636523100000|2021-11-10 05:45:00|370.78|370.63|370.78|370.58|370.98|370.83|370.73|370.58|87
1636523400000|2021-11-10 05:50:00|370.73|370.53|370.48|370.33|370.78|370.63|370.48|370.33|62
1636523700000|2021-11-10 05:55:00|370.43|370.28|370.53|370.38|370.53|370.38|370.38|370.23|57
1636524000000|2021-11-10 06:00:00|370.58|370.33|370.63|370.48|370.63|370.48|370.53|370.33|66
1636524300000|2021-11-10 06:05:00|370.58|370.43|370.48|370.33|370.63|370.48|370.48|370.33|64
1636524600000|2021-11-10 06:10:00|370.53|370.38|370.48|370.33|370.58|370.43|370.48|370.33|43
1636524900000|2021-11-10 06:15:00|370.53|370.38|370.58|370.43|370.58|370.43|370.43|370.28|39
1636525200000|2021-11-10 06:20:00|370.53|370.38|370.38|370.23|370.63|370.48|370.38|370.23|79
1636525500000|2021-11-10 06:25:00|370.43|370.28|370.58|370.43|370.58|370.43|370.38|370.23|46
1636525800000|2021-11-10 06:30:00|370.53|370.38|370.58|370.43|370.58|370.43|370.48|370.28|39
1636526100000|2021-11-10 06:35:00|370.63|370.48|370.68|370.53|370.68|370.53|370.58|370.43|63
1636526400000|2021-11-10 06:40:00|370.63|370.48|370.73|370.58|370.78|370.63|370.63|370.48|50
1636526700000|2021-11-10 06:45:00|370.68|370.53|370.73|370.58|370.73|370.58|370.68|370.53|66
1636527000000|2021-11-10 06:50:00|370.78|370.63|370.73|370.58|370.78|370.63|370.68|370.53|138
1636527300000|2021-11-10 06:55:00|370.68|370.53|370.73|370.58|370.78|370.63|370.68|370.53|51
1636527600000|2021-11-10 07:00:00|370.78|370.63|370.88|370.73|370.88|370.73|370.78|370.63|139
1636527900000|2021-11-10 07:05:00|370.83|370.68|370.98|370.83|371.08|370.93|370.83|370.68|209
1636528200000|2021-11-10 07:10:00|371.03|370.88|370.73|370.53|371.03|370.88|370.63|370.48|124
1636528500000|2021-11-10 07:15:00|370.78|370.58|370.83|370.68|370.88|370.73|370.78|370.58|119
1636528800000|2021-11-10 07:20:00|370.88|370.63|370.78|370.63|370.93|370.78|370.73|370.58|168
1636529100000|2021-11-10 07:25:00|370.73|370.58|370.58|370.43|370.73|370.58|370.58|370.43|116
1636529400000|2021-11-10 07:30:00|370.53|370.38|370.53|370.33|370.58|370.43|370.38|370.23|274
1636529700000|2021-11-10 07:35:00|370.48|370.38|370.33|370.18|370.48|370.38|370.28|370.13|147
1636530000000|2021-11-10 07:40:00|370.38|370.13|370.38|370.23|370.38|370.23|370.23|370.08|118
1636530300000|2021-11-10 07:45:00|370.33|370.18|370.33|370.18|370.38|370.23|370.28|370.13|71
1636530600000|2021-11-10 07:50:00|370.38|370.23|370.33|370.18|370.38|370.23|370.28|370.13|97
1636530900000|2021-11-10 07:55:00|370.28|370.13|370.38|370.23|370.43|370.28|370.23|370.08|95
1636531200000|2021-11-10 08:00:00|370.33|370.18|370.58|370.43|370.73|370.53|370.33|370.18|196
1636531500000|2021-11-10 08:05:00|370.63|370.48|370.68|370.53|370.78|370.63|370.58|370.43|84
1636531800000|2021-11-10 08:10:00|370.73|370.58|370.83|370.68|370.93|370.78|370.68|370.58|172
1636532100000|2021-11-10 08:15:00|370.88|370.73|370.73|370.58|370.88|370.73|370.68|370.53|101
1636532400000|2021-11-10 08:20:00|370.68|370.53|370.63|370.43|370.78|370.63|370.58|370.43|212
1636532700000|2021-11-10 08:25:00|370.58|370.48|370.63|370.48|370.73|370.58|370.58|370.43|132
1636533000000|2021-11-10 08:30:00|370.68|370.43|370.73|370.58|370.83|370.68|370.68|370.43|157
1636533300000|2021-11-10 08:35:00|370.68|370.53|370.68|370.53|370.78|370.63|370.68|370.53|90
1636533600000|2021-11-10 08:40:00|370.73|370.58|370.68|370.53|370.73|370.58|370.63|370.48|150
1636533900000|2021-11-10 08:45:00|370.73|370.58|370.68|370.53|370.78|370.63|370.68|370.53|145
1636534200000|2021-11-10 08:50:00|370.63|370.48|370.63|370.48|370.83|370.68|370.63|370.48|335
1636534500000|2021-11-10 08:55:00|370.58|370.43|370.63|370.48|370.68|370.53|370.48|370.33|333
1636534800000|2021-11-10 09:00:00|370.58|370.43|370.58|370.43|370.68|370.53|370.48|370.28|257
1636535100000|2021-11-10 09:05:00|370.63|370.48|370.43|370.28|370.68|370.53|370.38|370.23|182
1636535400000|2021-11-10 09:10:00|370.48|370.33|370.53|370.33|370.58|370.38|370.43|370.23|48
1636535700000|2021-11-10 09:15:00|370.58|370.38|370.28|370.13|370.58|370.43|370.28|370.13|89
1636536000000|2021-11-10 09:20:00|370.58|369.98|370.48|369.88|370.58|369.98|370.38|369.78|0
1636536300000|2021-11-10 09:25:00|370.58|369.98|370.48|369.88|370.58|369.98|370.48|369.88|9
1636536600000|2021-11-10 09:30:00|370.58|369.98|370.58|369.98|370.58|369.98|370.48|369.88|0
1636536900000|2021-11-10 09:35:00|370.48|369.88|370.58|369.98|370.58|369.98|370.48|369.88|0
1636537200000|2021-11-10 09:40:00|370.68|370.08|370.88|370.28|370.88|370.28|370.58|369.98|0
1636537500000|2021-11-10 09:45:00|370.78|370.18|370.88|370.28|370.98|370.38|370.78|370.18|0
1636537800000|2021-11-10 09:50:00|370.98|370.38|370.58|370.33|370.98|370.58|370.48|370.23|8
1636538100000|2021-11-10 09:55:00|370.53|370.38|370.63|370.38|370.63|370.43|370.48|370.28|2
1636538400000|2021-11-10 10:00:00|370.68|370.43|370.63|370.38|370.68|370.43|370.63|370.33|10
1636538700000|2021-11-10 10:05:00|370.68|370.43|370.38|370.23|370.68|370.43|370.38|370.23|3
1636539000000|2021-11-10 10:10:00|370.43|370.28|370.43|370.23|370.48|370.28|370.38|370.23|4
1636539300000|2021-11-10 10:15:00|370.38||370.48||370.48||370.38||3
1636539600000|2021-11-10 10:20:00|370.53|370.28|370.53|370.38|370.53|370.38|370.48|370.28|24
1636539900000|2021-11-10 10:25:00|370.58|370.33|370.53|370.38|370.58|370.38|370.48|370.33|17
1636540200000|2021-11-10 10:30:00|370.58|370.33|370.43|370.23|370.58|370.38|370.38|370.23|28
1636540500000|2021-11-10 10:35:00|370.38|370.13|370.33|370.18|370.43|370.23|370.23|370.08|63
1636540800000|2021-11-10 10:40:00|370.38|370.23|370.38|370.23|370.38|370.23|370.23|370.08|30
1636541100000|2021-11-10 10:45:00|370.43|370.18|370.33|370.18|370.43|370.28|370.33|370.13|30
1636541400000|2021-11-10 10:50:00|370.28|370.13|370.33|370.13|370.38|370.23|370.28|370.08|7
1636541700000|2021-11-10 10:55:00|370.38|370.18|370.43|370.23|370.43|370.23|370.33|370.13|10
1636542000000|2021-11-10 11:00:00|370.33|370.18|370.43|370.23|370.43|370.23|370.33|370.18|12
1636542300000|2021-11-10 11:05:00|370.38|370.18|370.43|370.18|370.43|370.23|370.38|370.18|5
1636542600000|2021-11-10 11:10:00|370.48|370.23|370.33|370.18|370.48|370.23|370.33|370.18|0
1636542900000|2021-11-10 11:15:00|370.38|370.23|370.28|370.08|370.43|370.23|370.28|370.08|2
1636543200000|2021-11-10 11:20:00|370.33|370.13|370.33|370.13|370.38|370.18|370.23|370.08|4
1636543500000|2021-11-10 11:25:00|370.38|370.08|370.33|370.13|370.38|370.13|370.28|370.08|2
1636543800000|2021-11-10 11:30:00|370.28|370.08|370.33|370.08|370.33|370.18|370.28|370.03|4
1636544100000|2021-11-10 11:35:00|370.28|370.13|370.18|369.93|370.28|370.13|370.13|369.88|5
1636544400000|2021-11-10 11:40:00|370.13|369.98|370.03|369.88|370.18|369.98|370.03|369.83|6
1636544700000|2021-11-10 11:45:00|369.98|369.83|369.88|369.73|369.98|369.88|369.88|369.68|41
1636545000000|2021-11-10 11:50:00|369.93|369.68|369.83|369.68|369.93|369.78|369.78|369.63|35
1636545300000|2021-11-10 11:55:00|369.88|369.73|369.93|369.78|369.98|369.78|369.88|369.68|18
1636545600000|2021-11-10 12:00:00|369.98|369.73|369.93|369.73|369.98|369.83|369.88|369.73|0
1636545900000|2021-11-10 12:05:00|369.88|369.78|369.93|369.73|369.93|369.78|369.83|369.68|5
1636546200000|2021-11-10 12:10:00|369.88|369.78|369.93|369.73|369.93|369.78|369.83|369.68|14
1636546500000|2021-11-10 12:15:00|369.88|369.78|369.88|369.68|369.93|369.78|369.83|369.68|1
1636546800000|2021-11-10 12:20:00|369.93|369.73|369.93|369.78|369.98|369.78|369.88|369.68|3
1636547100000|2021-11-10 12:25:00|369.88|369.73|369.98|369.83|369.98|369.83|369.88|369.73|12
1636547400000|2021-11-10 12:30:00|369.93|369.78|369.88|369.73|369.98|369.78|369.78|369.63|4
1636547700000|2021-11-10 12:35:00|369.93|369.68|369.98|369.83|369.98|369.83|369.83|369.68|1
1636548000000|2021-11-10 12:40:00|370.03|369.78|369.98|369.78|370.03|369.83|369.98|369.78|4
1636548300000|2021-11-10 12:45:00|369.93|369.73|370.13|369.93|370.13|369.98|369.93|369.73|8
1636548600000|2021-11-10 12:50:00|370.08|369.98|370.23|370.03|370.23|370.03|370.08|369.93|5
1636548900000|2021-11-10 12:55:00|370.28|370.08|370.38|370.18|370.38|370.23|370.23|370.08|6
1636549200000|2021-11-10 13:00:00|370.33|370.23|370.43|370.23|370.43|370.23|370.33|370.18|14
1636549500000|2021-11-10 13:05:00|370.38|370.18|370.43|370.23|370.43|370.23|370.33|370.18|10
1636549800000|2021-11-10 13:10:00|370.38|370.18|370.38|370.18|370.43|370.23|370.38|370.18|7
1636550100000|2021-11-10 13:15:00|370.33|370.23|370.48|370.33|370.48|370.33|370.33|370.18|5
1636550400000|2021-11-10 13:20:00|370.53|370.38|370.43|370.28|370.53|370.38|370.38|370.23|53
1636550700000|2021-11-10 13:25:00|370.48|370.33|370.43|370.18|370.53|370.38|370.38|370.18|25
1636551000000|2021-11-10 13:30:00|370.38|370.23|370.18|369.98|370.38|370.23|370.03|369.83|23
1636551300000|2021-11-10 13:35:00|370.23|370.03|369.73|369.53|370.23|370.03|369.73|369.53|39
1636551600000|2021-11-10 13:40:00|369.78|369.58|369.93|369.78|369.98|369.83|369.78|369.53|42
1636551900000|2021-11-10 13:45:00|369.98|369.83|369.98|369.83|369.98|369.83|369.83|369.68|4
1636552200000|2021-11-10 13:50:00|370.03|369.88|370.23|370.03|370.28|370.13|369.98|369.83|10
1636552500000|2021-11-10 13:55:00|370.18||370.23||370.28||370.18||6
1636552800000|2021-11-10 14:00:00|370.28|370.18|370.38|370.18|370.43|370.23|370.23|370.18|19
1636553100000|2021-11-10 14:05:00|370.43|370.23|370.43|370.28|370.58|370.43|370.43|370.18|23
1636553400000|2021-11-10 14:10:00|370.48|370.23|370.48|370.23|370.48|370.28|370.43|370.23|8
1636553700000|2021-11-10 14:15:00|370.53|370.18|370.43|370.23|370.53|370.23|370.38|370.18|5
1636554000000|2021-11-10 14:20:00|370.38|370.18|370.43|370.23|370.43|370.23|370.33|370.18|7
1636554300000|2021-11-10 14:25:00|370.38|370.18|370.43|370.23|370.43|370.23|370.33|370.18|4
1636554600000|2021-11-10 14:30:00|370.38|370.18|370.43|370.23|370.53|370.38|370.13|369.93|213
1636554900000|2021-11-10 14:35:00|370.38|370.33|370.48|370.23|370.63|370.43|370.38|370.13|75
1636555200000|2021-11-10 14:40:00|370.53|370.28|370.63|370.38|370.63|370.43|370.48|370.28|23
1636555500000|2021-11-10 14:45:00|370.58|370.43|370.48|370.23|370.58|370.43|370.33|370.18|159
1636555800000|2021-11-10 14:50:00|370.43|370.18|370.48|370.23|370.53|370.23|370.38|370.18|11
1636556100000|2021-11-10 14:55:00|370.53|370.33|370.73|370.58|370.73|370.58|370.43|370.23|85
1636556400000|2021-11-10 15:00:00|370.68|370.53|370.73|370.58|370.78|370.63|370.63|370.48|72
1636556700000|2021-11-10 15:05:00|370.78|370.63|370.58|370.43|370.78|370.63|370.58|370.38|38
1636557000000|2021-11-10 15:10:00|370.63|370.38|370.68|370.53|370.68|370.53|370.48|370.33|78
1636557300000|2021-11-10 15:15:00|370.73|370.58|370.78|370.63|370.88|370.73|370.73|370.53|38
1636557600000|2021-11-10 15:20:00|370.83|370.68|370.53|370.38|370.83|370.68|370.53|370.38|46
1636557900000|2021-11-10 15:25:00|370.58|370.43|370.63|370.48|370.68|370.53|370.53|370.38|45
1636558200000|2021-11-10 15:30:00|370.58|370.43|370.58|370.43|370.63|370.48|370.43|370.23|38
1636558500000|2021-11-10 15:35:00|370.63|370.38|370.53|370.38|370.68|370.48|370.48|370.33|43
1636558800000|2021-11-10 15:40:00|370.58|370.43|370.53|370.38|370.68|370.48|370.43|370.28|51
1636559100000|2021-11-10 15:45:00|370.58|370.43|370.73|370.58|370.83|370.63|370.53|370.38|61
1636559400000|2021-11-10 15:50:00|370.68|370.53|370.78|370.63|370.83|370.68|370.63|370.48|50
1636559700000|2021-11-10 15:55:00|370.83|370.58|370.78|370.63|370.88|370.73|370.73|370.58|48
1636560000000|2021-11-10 16:00:00|370.83|370.68|370.78|370.63|370.88|370.73|370.73|370.58|55
1636560300000|2021-11-10 16:05:00|370.83|370.68|370.58|370.43|370.83|370.68|370.53|370.38|90
1636560600000|2021-11-10 16:10:00|370.63|370.48|370.63|370.48|370.73|370.53|370.58|370.43|30
1636560900000|2021-11-10 16:15:00|370.68|370.43|370.68|370.53|370.73|370.58|370.58|370.43|41
1636561200000|2021-11-10 16:20:00|370.73|370.58|370.58|370.43|370.73|370.58|370.53|370.38|26
1636561500000|2021-11-10 16:25:00|370.63|370.48|370.33|370.18|370.63|370.48|370.33|370.18|37
1636561800000|2021-11-10 16:30:00|370.38|370.23|370.38|370.23|370.43|370.28|370.18|369.98|52
1636562100000|2021-11-10 16:35:00|370.33|370.18|370.28|370.08|370.43|370.23|370.23|370.08|9
1636562400000|2021-11-10 16:40:00|370.33|370.13|370.28|370.08|370.43|370.23|370.18|370.03|15
1636562700000|2021-11-10 16:45:00|370.23|370.13|370.58|370.43|370.58|370.43|370.23|370.08|60
1636563000000|2021-11-10 16:50:00|370.53|370.38|370.23|370.03|370.58|370.43|370.18|370.03|73
1636563300000|2021-11-10 16:55:00|370.28|369.98|370.23|370.03|370.28|370.03|370.08|369.93|28
1636563600000|2021-11-10 17:00:00|370.18|370.13|370.28|370.03|370.28|370.13|370.18|370.03|7
1636563900000|2021-11-10 17:05:00|370.33|370.13|370.23|370.03|370.33|370.18|370.13|369.98|23
1636564200000|2021-11-10 17:10:00|370.18|369.98|370.08|369.88|370.28|370.03|369.98|369.83|21
1636564500000|2021-11-10 17:15:00|370.13|369.83|370.13|369.93|370.18|369.98|370.08|369.83|5
1636564800000|2021-11-10 17:20:00|370.18|369.98|370.13|369.88|370.18|369.98|370.03|369.88|4
1636565100000|2021-11-10 17:25:00|370.08|369.93|370.13|369.93|370.18|370.03|370.08|369.83|26
1636565400000|2021-11-10 17:30:00|370.18|369.98|370.18|369.98|370.18|369.98|370.13|369.93|2
1636565700000|2021-11-10 17:35:00|370.23|370.03|370.18|369.98|370.23|370.03|370.18|369.98|5
1636566000000|2021-11-10 17:40:00|370.23|370.03|370.18|369.88|370.23|370.03|370.18|369.83|3
1636566300000|2021-11-10 17:45:00|370.13|369.83|370.08|369.83|370.13|369.88|370.03|369.78|5
1636566600000|2021-11-10 17:50:00|370.13|369.78|370.13|369.83|370.13|369.83|370.08|369.78|2
1636566900000|2021-11-10 17:55:00|370.18|369.88|370.33|370.03|370.33|370.03|370.18|369.88|1
1636567200000|2021-11-10 18:00:00|370.28|369.98|370.03|369.78|370.28|369.98|370.03|369.78|5
1636567500000|2021-11-10 18:05:00|369.98|369.73|369.98|369.68|370.03|369.83|369.88|369.63|17
1636567800000|2021-11-10 18:10:00|369.93|369.73|370.18|369.93|370.33|370.03|369.93|369.68|93
1636568100000|2021-11-10 18:15:00|370.13|369.88|369.88|369.68|370.13|369.93|369.83|369.58|61
1636568400000|2021-11-10 18:20:00|369.83|369.63|369.78|369.58|369.88|369.63|369.68|369.53|9
1636568700000|2021-11-10 18:25:00|369.73|369.53|369.88|369.68|369.88|369.73|369.73|369.53|21
1636569000000|2021-11-10 18:30:00|369.83|369.63|369.83|369.63|369.93|369.73|369.78|369.63|8
1636569300000|2021-11-10 18:35:00|369.78|369.58|369.58|369.43|369.83|369.63|369.58|369.43|37
1636569600000|2021-11-10 18:40:00|369.63|369.48|369.53|369.33|369.63|369.48|369.43|369.28|27
1636569900000|2021-11-10 18:45:00|369.48|369.38|369.48|369.23|369.63|369.43|369.43|369.23|7
1636570200000|2021-11-10 18:50:00|369.43|369.18|369.23|369.03|369.43|369.18|369.23|369.03|5
1636570500000|2021-11-10 18:55:00|369.18|369.08|369.28|369.08|369.33|369.18|369.18|369.03|22
1636570800000|2021-11-10 19:00:00|369.23|369.13|369.08|368.93|369.33|369.18|369.03|368.88|40
1636571100000|2021-11-10 19:05:00|369.03|368.88|369.18|369.03|369.23|369.03|369.03|368.88|5
1636571400000|2021-11-10 19:10:00|369.13|368.98|369.08|368.93|369.23|369.03|369.08|368.88|13
1636571700000|2021-11-10 19:15:00|369.13|368.98|369.13|368.93|369.23|369.08|369.08|368.88|7
1636572000000|2021-11-10 19:20:00|369.18|368.98|368.93|368.78|369.23|369.03|368.93|368.78|15
1636572300000|2021-11-10 19:25:00|368.88|368.73|368.83|368.68|368.98|368.83|368.83|368.68|42
1636572600000|2021-11-10 19:30:00|368.88|368.73|368.58|368.43|368.88|368.73|368.58|368.43|75
1636572900000|2021-11-10 19:35:00|368.63|368.48|368.53|368.38|368.83|368.68|368.53|368.33|10
1636573200000|2021-11-10 19:40:00|368.58|368.43|368.33|368.18|368.63|368.43|368.33|368.18|8
1636573500000|2021-11-10 19:45:00|368.28|368.13|368.43|368.28|368.53|368.38|368.23|368.08|55
1636573800000|2021-11-10 19:50:00|368.48|368.23|368.43|368.23|368.48|368.33|368.33|368.18|40
1636574100000|2021-11-10 19:55:00|368.38|368.28|368.28|368.08|368.43|368.28|368.23|368.08|25
1636574400000|2021-11-10 20:00:00|368.33|368.13|368.43|368.18|368.43|368.23|368.28|368.08|6
1636574700000|2021-11-10 20:05:00|368.38|368.13|368.48|368.28|368.48|368.33|368.28|368.13|18
1636575000000|2021-11-10 20:10:00|368.53|368.23|368.58|368.33|368.58|368.38|368.48|368.18|5
1636575300000|2021-11-10 20:15:00|368.63|368.38|368.78|368.58|368.78|368.58|368.63|368.38|9
1636575600000|2021-11-10 20:20:00|368.73|368.53|368.68|368.48|368.83|368.58|368.68|368.48|15
1636575900000|2021-11-10 20:25:00|368.73|368.53|368.73|368.53|368.73|368.53|368.68|368.48|1
1636576200000|2021-11-10 20:30:00|368.78|368.48|368.73|368.48|368.78|368.53|368.63|368.48|8
1636576500000|2021-11-10 20:35:00|368.68|368.53|368.73|368.53|368.73|368.53|368.63|368.48|6
1636576800000|2021-11-10 20:40:00|368.78|368.58|368.63|368.48|368.83|368.58|368.63|368.48|33
1636577100000|2021-11-10 20:45:00|368.68|368.53|368.68|368.38|368.68|368.53|368.58|368.33|16
1636577400000|2021-11-10 20:50:00|368.73|368.43|368.88|368.68|368.93|368.68|368.63|368.38|19
1636577700000|2021-11-10 20:55:00|368.93|368.63|369.18|368.93|369.18|369.03|368.78|368.53|22
1636578000000|2021-11-10 21:00:00|369.13|368.98|368.88|368.68|369.18|368.98|368.88|368.68|23
1636578300000|2021-11-10 21:05:00|368.83|368.63|368.88|368.63|368.88|368.63|368.83|368.63|1
1636578600000|2021-11-10 21:10:00|368.83|368.68|369.18|368.58|369.18|368.73|368.83|368.48|12
1636579200000|2021-11-10 21:20:00|369.28|368.68|369.28|368.68|369.28|368.68|369.28|368.68|0
1636579500000|2021-11-10 21:25:00|369.18|368.58|369.18|368.58|369.28|368.68|369.18|368.58|0
1636579800000|2021-11-10 21:30:00|369.28|368.68|369.28|368.68|369.28|368.68|369.18|368.58|0
1636580700000|2021-11-10 21:45:00|369.38|368.78|369.28|368.68|369.38|368.78|369.28|368.68|0
1636581000000|2021-11-10 21:50:00|369.38|368.78|369.28|368.68|369.38|368.78|369.28|368.68|0
1636581300000|2021-11-10 21:55:00|369.38|368.78|369.28|368.68|369.38|368.78|369.28|368.68|0
1636584900000|2021-11-10 22:55:00|369.58|368.98|369.58|368.98|369.58|368.98|369.58|368.98|0
1636585200000|2021-11-10 23:00:00|369.68|369.08|369.58|368.98|369.68|369.08|369.58|368.98|0
1636585500000|2021-11-10 23:05:00|369.68|369.08|369.48|368.88|369.68|369.08|369.48|368.88|0
1636586100000|2021-11-10 23:15:00|369.58|368.98|369.58|368.98|369.58|368.98|369.58|368.98|0
1636586400000|2021-11-10 23:20:00|369.68|369.08|369.68|369.08|369.68|369.08|369.68|369.08|0
1636586700000|2021-11-10 23:25:00|369.58|368.98|369.48|368.88|369.68|369.08|369.48|368.88|0
1636587000000|2021-11-10 23:30:00|369.58|368.98|369.48|368.88|369.58|368.98|369.48|368.88|0
1636587300000|2021-11-10 23:35:00|369.38|368.78|369.48|368.88|369.48|368.88|369.38|368.78|0
1636587600000|2021-11-10 23:40:00|369.38|368.78|369.38|368.78|369.38|368.78|369.38|368.78|0
1636587900000|2021-11-10 23:45:00|369.28|368.68|369.28|368.68|369.38|368.78|369.28|368.68|0
1636588200000|2021-11-10 23:50:00|369.38|368.78|369.38|368.78|369.38|368.78|369.28|368.68|0
1636588500000|2021-11-10 23:55:00|369.28|368.68|369.48|368.88|369.48|368.88|369.28|368.68|0
1636588800000|2021-11-11 00:00:00|369.58|368.98|369.48|368.88|369.58|368.98|369.48|368.88|0
1636589100000|2021-11-11 00:05:00|369.58|368.98|369.58|368.98|369.68|369.08|369.48|368.88|0
1636589400000|2021-11-11 00:10:00|369.68|369.08|369.78|369.18|369.88|369.28|369.68|369.08|0
1636589700000|2021-11-11 00:15:00|369.88|369.28|369.78|369.18|369.88|369.28|369.78|369.18|0
1636590000000|2021-11-11 00:20:00|369.88|369.28|369.88|369.28|369.88|369.28|369.78|369.18|0
1636590300000|2021-11-11 00:25:00|369.78|369.18|369.88|369.28|369.88|369.28|369.78|369.18|0
1636590600000|2021-11-11 00:30:00|369.78|369.43|369.28|369.13|370.03|369.88|369.03|368.83|449
1636590900000|2021-11-11 00:35:00|369.23|369.08|369.73|369.53|369.83|369.68|369.23|369.08|271
1636591200000|2021-11-11 00:40:00|369.68|369.58|369.33|369.18|369.78|369.63|369.23|369.08|261
1636591500000|2021-11-11 00:45:00|369.28|369.13|369.83|369.68|369.88|369.73|368.98|368.83|312
1636591800000|2021-11-11 00:50:00|369.88|369.63|369.93|369.78|370.08|369.93|369.63|369.48|292
1636592100000|2021-11-11 00:55:00|369.88|369.73|369.78|369.58|369.93|369.73|369.33|369.13|343
1636592400000|2021-11-11 01:00:00|369.58|369.63|368.93|368.78|369.58|369.63|368.68|368.48|690
1636592700000|2021-11-11 01:05:00|368.83|368.73|367.93|367.78|368.83|368.73|367.78|367.58|833
1636593000000|2021-11-11 01:10:00|367.88|367.73|367.73|367.58|367.88|367.73|367.38|367.23|731
1636593300000|2021-11-11 01:15:00|367.78|367.53|367.03|366.83|367.88|367.73|366.68|366.48|1022
1636593600000|2021-11-11 01:20:00|366.98|366.88|367.38|367.23|367.48|367.28|366.83|366.68|370
1636593900000|2021-11-11 01:25:00|367.43|367.28|367.58|367.43|367.63|367.48|367.33|367.18|242
1636594200000|2021-11-11 01:30:00|367.53|367.38|367.68|367.53|367.73|367.58|367.43|367.28|296
1636594500000|2021-11-11 01:35:00|367.63|367.48|367.58|367.43|367.78|367.58|367.43|367.28|194
1636594800000|2021-11-11 01:40:00|367.48|367.33|367.68|367.48|367.68|367.53|367.18|367.03|307
1636595100000|2021-11-11 01:45:00|367.63|367.53|367.78|367.63|367.93|367.78|367.58|367.43|230
1636595400000|2021-11-11 01:50:00|367.83|367.68|368.23|368.08|368.23|368.08|367.83|367.68|158
1636595700000|2021-11-11 01:55:00|368.18|368.03|368.38|368.23|368.48|368.28|368.03|367.88|196
1636596000000|2021-11-11 02:00:00|368.33|368.18|368.48|368.33|368.53|368.38|368.28|368.13|252
1636596300000|2021-11-11 02:05:00|368.53|368.38|368.43|368.28|368.78|368.63|368.43|368.23|251
1636596600000|2021-11-11 02:10:00|368.48|368.33|368.48|368.28|368.63|368.48|368.38|368.23|184
1636596900000|2021-11-11 02:15:00|368.43|368.33|368.53|368.38|368.58|368.43|368.38|368.18|80
1636597200000|2021-11-11 02:20:00|368.58|368.43|368.38|368.23|368.58|368.43|368.28|368.13|165
1636597500000|2021-11-11 02:25:00|368.33|368.18|368.28|368.13|368.43|368.28|368.28|368.13|107
1636597800000|2021-11-11 02:30:00|368.23|368.08|368.33|368.18|368.53|368.38|368.23|368.08|177
1636598100000|2021-11-11 02:35:00|368.38|368.23|368.78|368.58|368.83|368.63|368.38|368.23|208
1636598400000|2021-11-11 02:40:00|368.83|368.63|369.08|368.88|369.28|369.08|368.78|368.63|332
1636598700000|2021-11-11 02:45:00|369.03|368.93|369.28|369.13|369.38|369.18|368.98|368.83|387
1636599000000|2021-11-11 02:50:00|369.33|369.18|369.56|369.36|369.56|369.41|369.23|369.08|346
1636599300000|2021-11-11 02:55:00|369.51|369.31|369.36|369.21|369.56|369.36|369.31|369.11|96
1636599600000|2021-11-11 03:00:00|369.41|369.26|369.46|369.31|369.56|369.36|369.41|369.26|128
1636599900000|2021-11-11 03:05:00|369.41|369.26|369.66|369.51|369.71|369.56|369.41|369.26|198
1636600200000|2021-11-11 03:10:00|369.71|369.46|369.41|369.26|369.71|369.56|369.41|369.26|106
1636600500000|2021-11-11 03:15:00|369.46|369.31|369.26|369.11|369.51|369.31|369.26|369.11|84
1636600800000|2021-11-11 03:20:00|369.31|369.16|369.46|369.31|369.46|369.31|369.26|369.11|125
1636601100000|2021-11-11 03:25:00|369.51|369.36|369.56|369.41|369.61|369.46|369.51|369.31|140
1636601400000|2021-11-11 03:30:00|369.51|369.36|369.41|369.21|369.56|369.36|369.26|369.11|144
1636601700000|2021-11-11 03:35:00|369.36|369.26|369.56|369.41|369.56|369.41|369.36|369.21|60
1636602000000|2021-11-11 03:40:00|369.61|369.46|369.71|369.56|369.71|369.56|369.56|369.36|115
1636602300000|2021-11-11 03:45:00|369.66|369.51|369.86|369.66|369.91|369.76|369.61|369.41|154
1636602600000|2021-11-11 03:50:00|369.91|369.71|369.86|369.71|369.96|369.81|369.86|369.66|116
1636602900000|2021-11-11 03:55:00|369.81|369.66|369.86|369.71|369.86|369.71|369.71|369.56|98
1636603200000|2021-11-11 04:00:00|369.81|369.66|369.46|369.31|369.91|369.76|369.46|369.26|85
1636603500000|2021-11-11 04:05:00|369.41|369.26|369.56|369.41|369.66|369.51|369.41|369.26|53
1636603800000|2021-11-11 04:10:00|369.51|369.36|369.46|369.31|369.61|369.46|369.41|369.26|101
1636604100000|2021-11-11 04:15:00|369.51|369.26|369.46|369.31|369.51|369.36|369.41|369.26|45
1636604400000|2021-11-11 04:20:00|369.41|369.26|369.51|369.36|369.56|369.41|369.36|369.21|99
1636604700000|2021-11-11 04:25:00|369.46|369.31|369.36|369.21|369.51|369.36|369.31|369.16|65
1636605000000|2021-11-11 04:30:00|369.41|369.26|369.41|369.21|369.46|369.31|369.41|369.21|48
1636605300000|2021-11-11 04:35:00|369.36|369.26|369.36|369.21|369.46|369.31|369.36|369.16|54
1636605600000|2021-11-11 04:40:00|369.41|369.26|369.31|369.16|369.41|369.26|369.31|369.16|72
1636605900000|2021-11-11 04:45:00|369.26|369.11|369.26|369.11|369.31|369.11|369.21|369.06|59
1636606200000|2021-11-11 04:50:00|369.21|369.06|369.16|369.01|369.26|369.06|369.16|369.01|49
1636606500000|2021-11-11 04:55:00|369.11|368.96|369.16|369.01|369.16|369.01|369.11|368.96|61
1636606800000|2021-11-11 05:00:00|369.11|368.91|369.26|369.11|369.26|369.11|368.91|368.71|205
1636607100000|2021-11-11 05:05:00|369.31|369.06|369.31|369.16|369.36|369.21|369.21|369.01|75
1636607400000|2021-11-11 05:10:00|369.36|369.21|369.51|369.36|369.56|369.41|369.36|369.21|63
1636607700000|2021-11-11 05:15:00|369.56|369.31|369.56|369.41|369.61|369.41|369.46|369.31|61
1636608000000|2021-11-11 05:20:00|369.61|369.36|369.56|369.41|369.61|369.46|369.41|369.26|99
1636608300000|2021-11-11 05:25:00|369.61|369.36|369.56|369.41|369.61|369.46|369.51|369.36|37
1636608600000|2021-11-11 05:30:00|369.61|369.46|369.56|369.36|369.71|369.51|369.51|369.31|62
1636608900000|2021-11-11 05:35:00|369.51|369.41|369.51|369.36|369.61|369.46|369.51|369.31|46
1636609200000|2021-11-11 05:40:00|369.56|369.41|369.66|369.51|369.66|369.51|369.51|369.41|42
1636609500000|2021-11-11 05:45:00|369.71|369.56|370.01|369.86|370.01|369.86|369.71|369.56|191
1636609800000|2021-11-11 05:50:00|369.96|369.81|369.81|369.66|369.96|369.81|369.76|369.61|98
1636610100000|2021-11-11 05:55:00|369.86|369.71|369.91|369.76|369.96|369.81|369.76|369.56|118
1636610400000|2021-11-11 06:00:00|369.96|369.81|369.86|369.71|369.96|369.81|369.81|369.61|145
1636610700000|2021-11-11 06:05:00|369.81|369.66|369.86|369.71|369.91|369.71|369.81|369.66|46
1636611000000|2021-11-11 06:10:00|369.91|369.76|370.01|369.86|370.01|369.86|369.86|369.71|77
1636611300000|2021-11-11 06:15:00|370.06|369.91|370.11|369.96|370.16|370.01|370.06|369.86|116
1636611600000|2021-11-11 06:20:00|370.06|369.91|370.11|369.96|370.11|369.96|370.01|369.86|46
1636611900000|2021-11-11 06:25:00|370.06|369.91|369.96|369.81|370.06|369.91|369.96|369.81|53
1636612200000|2021-11-11 06:30:00|369.91|369.76|369.86|369.71|370.01|369.86|369.76|369.61|138
1636612500000|2021-11-11 06:35:00|369.91|369.76|369.96|369.76|369.96|369.81|369.76|369.61|83
1636612800000|2021-11-11 06:40:00|369.91|369.81|369.86|369.71|369.91|369.81|369.86|369.71|24
1636613100000|2021-11-11 06:45:00|369.91|369.76|370.01|369.86|370.11|369.91|369.91|369.76|91
1636613400000|2021-11-11 06:50:00|370.06|369.91|370.26|370.11|370.31|370.16|370.06|369.91|151
1636613700000|2021-11-11 06:55:00|370.21|370.06|370.21|370.06|370.26|370.11|370.16|370.01|52
1636614000000|2021-11-11 07:00:00|370.16|370.01|369.96|369.76|370.16|370.01|369.91|369.76|161
1636614300000|2021-11-11 07:05:00|369.91|369.81|369.96|369.81|370.01|369.86|369.91|369.76|68
1636614600000|2021-11-11 07:10:00|369.91|369.76|369.86|369.71|370.01|369.86|369.86|369.71|134
1636614900000|2021-11-11 07:15:00|369.91|369.76|370.11|369.96|370.16|370.01|369.81|369.66|149
1636615200000|2021-11-11 07:20:00|370.16|370.01|370.36|370.21|370.41|370.21|370.16|370.01|102
1636615500000|2021-11-11 07:25:00|370.31|370.16|370.31|370.16|370.31|370.16|370.26|370.11|59
1636615800000|2021-11-11 07:30:00|370.26|370.11|370.01|369.86|370.26|370.11|369.96|369.81|127
1636616100000|2021-11-11 07:35:00|369.96|369.81|370.16|370.01|370.16|370.01|369.96|369.81|113
1636616400000|2021-11-11 07:40:00|370.21|370.06|370.26|370.11|370.41|370.26|370.21|370.01|149
1636616700000|2021-11-11 07:45:00|370.21|370.06|370.01|369.86|370.26|370.11|370.01|369.81|129
1636617000000|2021-11-11 07:50:00|369.96|369.81|369.76|369.61|369.96|369.81|369.76|369.61|88
1636617300000|2021-11-11 07:55:00|369.81|369.56|369.76|369.61|369.86|369.66|369.71|369.56|96
1636617600000|2021-11-11 08:00:00|369.81|369.66|369.71|369.56|369.96|369.76|369.61|369.46|125
1636617900000|2021-11-11 08:05:00|369.76|369.61|369.76|369.61|369.86|369.71|369.71|369.56|107
1636618200000|2021-11-11 08:10:00|369.71|369.56|369.91|369.76|370.01|369.86|369.71|369.51|111
1636618500000|2021-11-11 08:15:00|369.96|369.81|370.06|369.86|370.06|369.86|369.91|369.76|103
1636618800000|2021-11-11 08:20:00|370.01|369.91|370.11|369.96|370.16|370.01|370.01|369.86|96
1636619100000|2021-11-11 08:25:00|370.16|370.01|370.06|369.86|370.16|370.01|369.96|369.81|93
1636619400000|2021-11-11 08:30:00|370.01|369.91|370.26|370.06|370.26|370.11|369.91|369.76|158
1636619700000|2021-11-11 08:35:00|370.21|370.11|370.26|370.11|370.31|370.11|370.16|369.96|172
1636620000000|2021-11-11 08:40:00|370.31|370.16|370.26|370.11|370.36|370.16|370.26|370.11|119
1636620300000|2021-11-11 08:45:00|370.31|370.16|370.11|369.96|370.31|370.16|370.11|369.96|171
1636620600000|2021-11-11 08:50:00|370.16|370.01|370.36|370.21|370.41|370.26|370.11|369.96|278
1636620900000|2021-11-11 08:55:00|370.41|370.16|370.56|370.41|370.56|370.41|370.26|370.11|356
1636621200000|2021-11-11 09:00:00|369.76|369.61|369.76|369.61|369.86|369.71|369.76|369.61|372
1636621500000|2021-11-11 09:05:00|369.81|369.66|369.81|369.66|369.86|369.66|369.71|369.56|182
1636621800000|2021-11-11 09:10:00|369.76|369.61|369.91|369.76|369.91|369.76|369.76|369.61|70
1636622100000|2021-11-11 09:15:00|369.86|369.71|370.11|369.91|370.11|369.91|369.86|369.71|123
1636622400000|2021-11-11 09:20:00|370.26|369.66|370.36|369.76|370.36|369.76|370.26|369.66|0
1636622700000|2021-11-11 09:25:00|370.26|369.66|370.86|370.26|370.86|370.26|370.26|369.66|6
1636623000000|2021-11-11 09:30:00|370.76|370.16|370.96|370.36|371.06|370.46|370.76|370.16|0
1636623300000|2021-11-11 09:35:00|370.86|370.26|370.86|370.26|370.86|370.26|370.76|370.16|0
1636623600000|2021-11-11 09:40:00|370.76|370.16|370.86|370.26|370.86|370.26|370.76|370.16|0
1636624200000|2021-11-11 09:50:00|370.21|370.01|370.26|370.11|370.41|370.21|370.06|369.91|94
1636624500000|2021-11-11 09:55:00|370.21|370.06|370.21|370.01|370.26|370.11|370.16|369.96|34
1636624800000|2021-11-11 10:00:00|370.26|370.06|370.41|370.21|370.41|370.21|370.21|370.01|52
1636625100000|2021-11-11 10:05:00|370.36|370.26|370.56|370.41|370.56|370.41|370.36|370.21|39
1636625400000|2021-11-11 10:10:00|370.61|370.46|370.46|370.31|370.61|370.46|370.41|370.26|43
1636625700000|2021-11-11 10:15:00|370.51|370.36|370.56|370.41|370.56|370.41|370.41|370.26|47
1636626000000|2021-11-11 10:20:00|370.46|370.36|370.51|370.36|370.56|370.41|370.46|370.31|29
1636626300000|2021-11-11 10:25:00|370.46|370.31|370.56|370.41|370.61|370.46|370.46|370.26|37
1636626600000|2021-11-11 10:30:00|370.51|370.36|370.81|370.66|370.86|370.66|370.41|370.26|76
1636626900000|2021-11-11 10:35:00|370.76|370.61|370.61|370.46|370.81|370.66|370.56|370.41|240
1636627200000|2021-11-11 10:40:00|370.66|370.51|370.76|370.61|370.86|370.71|370.61|370.51|31
1636627500000|2021-11-11 10:45:00|370.81|370.66|370.86|370.71|370.91|370.76|370.81|370.66|45
1636627800000|2021-11-11 10:50:00|370.81|370.66|370.86|370.66|370.91|370.76|370.76|370.61|42
1636628100000|2021-11-11 10:55:00|370.81|370.71|370.86|370.71|370.86|370.71|370.81|370.61|27
1636628400000|2021-11-11 11:00:00|370.81|370.66|370.96|370.81|370.96|370.81|370.76|370.61|38
1636628700000|2021-11-11 11:05:00|370.91|370.76|371.01|370.81|371.06|370.91|370.91|370.76|62
1636629000000|2021-11-11 11:10:00|370.96|370.86|370.91|370.76|371.01|370.86|370.91|370.76|53
1636629300000|2021-11-11 11:15:00|370.96|370.81|371.01|370.86|371.01|370.86|370.91|370.81|40
1636629600000|2021-11-11 11:20:00|370.96|370.81|371.01|370.86|371.01|370.86|370.91|370.76|53
1636629900000|2021-11-11 11:25:00|371.06|370.91|371.01|370.86|371.06|370.91|370.96|370.81|33
1636630200000|2021-11-11 11:30:00|371.06|370.91|371.06|370.91|371.11|370.96|371.06|370.91|33
1636630500000|2021-11-11 11:35:00|371.11|370.96|371.06|370.91|371.11|370.96|371.06|370.91|32
1636630800000|2021-11-11 11:40:00|371.11|370.96|371.11|370.96|371.16|371.01|371.06|370.91|70
1636631100000|2021-11-11 11:45:00|371.16|371.01|371.11|370.96|371.16|371.01|371.11|370.96|38
1636631400000|2021-11-11 11:50:00|371.16|370.91|371.11|370.96|371.16|371.01|371.06|370.91|42
1636631700000|2021-11-11 11:55:00|371.06|370.91|371.16|370.96|371.16|371.01|371.01|370.86|39
1636632000000|2021-11-11 12:00:00|371.11|370.91|371.06|370.86|371.16|370.96|371.01|370.81|7
1636632300000|2021-11-11 12:05:00|371.11|370.91|371.06|370.91|371.16|371.01|371.01|370.86|6
1636632600000|2021-11-11 12:10:00|371.11|370.96|371.01|370.86|371.11|370.96|371.01|370.86|3
1636632900000|2021-11-11 12:15:00|371.06|370.91|371.06|370.91|371.06|370.91|371.01|370.81|0
1636633200000|2021-11-11 12:20:00|371.01|370.86|371.01|370.86|371.06|370.91|371.01|370.81|2
1636633500000|2021-11-11 12:25:00|370.96|370.81|371.01|370.86|371.01|370.86|370.96|370.81|7
1636633800000|2021-11-11 12:30:00|370.96|370.81|371.01|370.81|371.01|370.86|370.96|370.81|7
1636634100000|2021-11-11 12:35:00|370.96|370.86|370.91|370.76|371.01|370.86|370.91|370.76|5
1636634400000|2021-11-11 12:40:00|370.96|370.71|370.86|370.71|370.96|370.76|370.86|370.66|17
1636634700000|2021-11-11 12:45:00|370.81|370.66|370.96|370.76|370.96|370.81|370.81|370.66|26
1636635000000|2021-11-11 12:50:00|371.01|370.81|370.91|370.76|371.01|370.81|370.91|370.76|14
1636635300000|2021-11-11 12:55:00|370.96|370.81|370.96|370.76|370.96|370.81|370.91|370.76|5
1636635600000|2021-11-11 13:00:00|370.91|370.71|370.76|370.61|370.91|370.76|370.76|370.61|17
1636635900000|2021-11-11 13:05:00|370.81|370.66|370.76|370.56|370.86|370.71|370.71|370.56|9
1636636200000|2021-11-11 13:10:00|370.81|370.61|370.76|370.61|370.81|370.66|370.71|370.56|10
1636636500000|2021-11-11 13:15:00|370.81|370.56|370.81|370.61|370.86|370.66|370.76|370.56|19
1636636800000|2021-11-11 13:20:00|370.76|370.66|370.86|370.66|370.91|370.76|370.76|370.61|6
1636637100000|2021-11-11 13:25:00|370.91|370.71|370.86|370.66|370.91|370.76|370.81|370.66|9
1636637400000|2021-11-11 13:30:00|370.81|370.71|370.81|370.61|370.81|370.71|370.71|370.56|13
1636637700000|2021-11-11 13:35:00|370.76|370.66|370.76|370.61|370.81|370.66|370.71|370.56|18
1636638000000|2021-11-11 13:40:00|370.81|370.56|370.86|370.71|370.86|370.71|370.71|370.56|30
1636638300000|2021-11-11 13:45:00|370.91|370.76|370.96|370.81|370.96|370.81|370.86|370.76|0
1636638900000|2021-11-11 13:55:00|371.01|370.86|371.01|370.86|371.01|370.86|370.96|370.86|6
1636639200000|2021-11-11 14:00:00|370.96|370.81|370.96|370.76|371.01|370.86|370.91|370.76|16
1636639500000|2021-11-11 14:05:00|370.91||370.91||370.91||370.91||1
1636639800000|2021-11-11 14:10:00|370.96|370.81|371.01|370.86|371.01|370.86|370.96|370.76|8
1636640100000|2021-11-11 14:15:00|370.96|370.81|370.81|370.66|371.01|370.86|370.81|370.66|14
1636640400000|2021-11-11 14:20:00|370.86|370.71|370.81|370.66|370.91|370.71|370.81|370.66|14
1636640700000|2021-11-11 14:25:00|370.86|370.61|370.81|370.66|370.86|370.66|370.66|370.51|24
1636641000000|2021-11-11 14:30:00|370.76|370.61|370.81|370.66|370.96|370.76|370.76|370.56|124
1636641300000|2021-11-11 14:35:00|370.86|370.71|370.41|370.26|370.86|370.71|370.36|370.21|98
1636641600000|2021-11-11 14:40:00|370.46|370.21|370.76|370.56|370.76|370.61|370.41|370.21|39
1636641900000|2021-11-11 14:45:00|370.71|370.61|370.91|370.76|370.96|370.76|370.71|370.51|14
1636642200000|2021-11-11 14:50:00|370.96|370.71|371.11|370.91|371.11|370.96|370.91|370.71|18
1636642500000|2021-11-11 14:55:00|371.06|370.96|370.86|370.66|371.11|370.96|370.76|370.61|23
1636642800000|2021-11-11 15:00:00|370.81|370.71|370.81|370.66|371.01|370.81|370.71|370.56|39
1636643100000|2021-11-11 15:05:00|370.86|370.71|370.71|370.56|370.86|370.71|370.66|370.51|39
1636643400000|2021-11-11 15:10:00|370.66|370.51|370.86|370.71|370.86|370.71|370.66|370.51|25
1636643700000|2021-11-11 15:15:00|370.91|370.66|370.86|370.66|370.91|370.71|370.71|370.56|27
1636644000000|2021-11-11 15:20:00|370.81|370.71|370.66|370.46|370.86|370.71|370.61|370.46|24
1636644300000|2021-11-11 15:25:00|370.61|370.51|370.36|370.21|370.66|370.51|370.36|370.21|57
1636644600000|2021-11-11 15:30:00|370.41|370.26|370.61|370.46|370.66|370.51|370.41|370.21|62
1636644900000|2021-11-11 15:35:00|370.56|370.41|370.81|370.66|370.86|370.71|370.56|370.41|11
1636645200000|2021-11-11 15:40:00|370.86|370.71|370.86|370.71|370.91|370.71|370.76|370.61|5
1636645500000|2021-11-11 15:45:00|370.91|370.76|371.01|370.81|371.01|370.86|370.86|370.66|16
1636645800000|2021-11-11 15:50:00|370.96|370.86|371.11|370.91|371.16|371.01|370.96|370.81|39
1636646100000|2021-11-11 15:55:00|371.16|370.96|371.16|371.01|371.21|371.06|371.06|370.91|6
1636646400000|2021-11-11 16:00:00|371.21|371.06|371.26|371.11|371.31|371.16|371.16|371.01|5
1636646700000|2021-11-11 16:05:00|371.31|371.06|371.31|371.11|371.31|371.16|371.26|371.06|3
1636647000000|2021-11-11 16:10:00|371.36|371.16|371.46|371.26|371.46|371.31|371.31|371.11|24
1636647300000|2021-11-11 16:15:00|371.41|371.31|371.46|371.26|371.46|371.31|371.41|371.26|4
1636647600000|2021-11-11 16:20:00|371.41|371.31|371.46|371.31|371.46|371.31|371.41|371.26|1
1636647900000|2021-11-11 16:25:00|371.41|371.26|371.36|371.16|371.46|371.31|371.31|371.16|15
1636648200000|2021-11-11 16:30:00|371.31|371.21|371.36|371.21|371.41|371.26|371.31|371.11|9
1636648500000|2021-11-11 16:35:00|371.31|371.16|371.41|371.26|371.41|371.26|371.31|371.16|14
1636648800000|2021-11-11 16:40:00|371.31|371.16|371.26|371.11|371.41|371.21|371.26|371.11|32
1636649100000|2021-11-11 16:45:00|371.31|371.16|371.26|371.11|371.31|371.16|371.21|371.06|18
1636649400000|2021-11-11 16:50:00|371.21|371.06|371.16|371.01|371.26|371.11|371.16|371.01|3
1636649700000|2021-11-11 16:55:00|371.21|371.06|371.11|370.91|371.26|371.11|371.01|370.86|33
1636650000000|2021-11-11 17:00:00|371.06|370.96|370.86|370.71|371.16|370.96|370.81|370.66|11
1636650300000|2021-11-11 17:05:00|370.91|370.76|370.76|370.61|370.96|370.76|370.76|370.61|9
1636650600000|2021-11-11 17:10:00|370.71|370.56|370.81|370.66|370.86|370.71|370.71|370.56|21
1636650900000|2021-11-11 17:15:00|370.76|370.61|370.71|370.56|370.81|370.66|370.66|370.51|30
1636651200000|2021-11-11 17:20:00|370.76|370.61|370.71|370.56|370.81|370.66|370.66|370.51|11
1636651500000|2021-11-11 17:25:00|370.66|370.51|370.71|370.56|370.76|370.61|370.61|370.46|12
1636651800000|2021-11-11 17:30:00|370.66|370.51|370.81|370.61|370.81|370.61|370.66|370.51|19
1636652100000|2021-11-11 17:35:00|370.76|370.66|370.86|370.71|370.91|370.71|370.76|370.61|10
1636652400000|2021-11-11 17:40:00|370.81|370.66|370.81|370.66|370.86|370.71|370.71|370.56|14
1636652700000|2021-11-11 17:45:00|370.86|370.61|370.76|370.61|370.86|370.61|370.71|370.56|21
1636653000000|2021-11-11 17:50:00|370.71|370.56|370.66|370.41|370.76|370.61|370.61|370.41|5
1636653300000|2021-11-11 17:55:00|370.61||370.66||370.66||370.61||10
1636653600000|2021-11-11 18:00:00|370.61|370.36|370.61|370.41|370.66|370.41|370.51|370.36|16
1636653900000|2021-11-11 18:05:00|370.56|370.36|370.61|370.36|370.61|370.41|370.56|370.36|19
1636654200000|2021-11-11 18:10:00|370.66|370.41|370.66|370.41|370.66|370.41|370.61|370.36|11
1636654500000|2021-11-11 18:15:00|370.61|370.36|370.61|370.41|370.66|370.41|370.56|370.36|11
1636654800000|2021-11-11 18:20:00|370.66|370.36|370.56|370.41|370.66|370.41|370.51|370.36|14
1636655100000|2021-11-11 18:25:00|370.61||370.61||370.61||370.56||4
1636655400000|2021-11-11 18:30:00|370.56|370.36|370.56|370.36|370.61|370.41|370.56|370.36|11
1636655700000|2021-11-11 18:35:00|370.51|370.41|370.61|370.41|370.61|370.41|370.51|370.36|9
1636656000000|2021-11-11 18:40:00|370.56|370.36|370.51|370.36|370.61|370.41|370.46|370.26|11
1636656300000|2021-11-11 18:45:00|370.56|370.31|370.51|370.36|370.56|370.36|370.46|370.31|9
1636656600000|2021-11-11 18:50:00|370.56|370.31|370.46|370.31|370.56|370.31|370.41|370.26|11
1636656900000|2021-11-11 18:55:00|370.51|370.36|370.51|370.36|370.51|370.36|370.41|370.26|17
1636657200000|2021-11-11 19:00:00|370.46|370.31|370.46|370.31|370.56|370.36|370.41|370.26|19
1636657500000|2021-11-11 19:05:00|370.41|370.26|370.46|370.21|370.46|370.26|370.36|370.21|17
1636657800000|2021-11-11 19:10:00|370.41||370.41||370.46||370.36||12
1636658100000|2021-11-11 19:15:00|370.36|370.16|370.41|370.16|370.41|370.21|370.36|370.16|8
1636658400000|2021-11-11 19:20:00|370.31|370.21|370.26|370.11|370.36|370.21|370.26|370.11|26
1636658700000|2021-11-11 19:25:00|370.31|370.16|370.31|370.16|370.31|370.16|370.26|370.11|25
1636659000000|2021-11-11 19:30:00|370.36|370.21|370.41|370.26|370.41|370.26|370.31|370.16|44
1636659300000|2021-11-11 19:35:00|370.46|370.31|370.36|370.21|370.46|370.31|370.36|370.21|12
1636659600000|2021-11-11 19:40:00|370.46|370.26|370.36|370.21|370.51|370.31|370.31|370.16|25
1636659900000|2021-11-11 19:45:00|370.31|370.16|370.21|370.06|370.36|370.21|370.21|370.06|20
1636660200000|2021-11-11 19:50:00|370.16|370.01|370.21|370.06|370.26|370.06|370.16|370.01|24
1636660500000|2021-11-11 19:55:00|370.26|370.01|370.26|370.11|370.31|370.16|370.16|370.01|13
1636660800000|2021-11-11 20:00:00|370.31|370.06|370.36|370.21|370.41|370.26|370.21|370.06|53
1636661100000|2021-11-11 20:05:00|370.41|370.16|370.26|370.11|370.41|370.21|370.26|370.11|16
1636661400000|2021-11-11 20:10:00|370.21|370.06|370.11|369.91|370.21|370.06|370.01|369.86|47
1636661700000|2021-11-11 20:15:00|370.06|369.96|370.21|370.06|370.21|370.06|370.06|369.91|15
1636662000000|2021-11-11 20:20:00|370.16|370.01|370.16|370.01|370.21|370.06|370.11|369.96|8
1636662300000|2021-11-11 20:25:00|370.11|369.96|370.21|370.06|370.26|370.06|370.11|369.96|17
1636662600000|2021-11-11 20:30:00|370.16|370.01|370.06|369.91|370.16|370.06|370.06|369.91|14
1636662900000|2021-11-11 20:35:00|370.01|369.86|370.06|369.86|370.11|369.91|369.96|369.81|20
1636663200000|2021-11-11 20:40:00|370.11|369.91|369.96|369.76|370.11|369.91|369.91|369.76|48
1636663500000|2021-11-11 20:45:00|369.91|369.81|369.81|369.66|370.06|369.91|369.76|369.61|99
1636663800000|2021-11-11 20:50:00|369.86|369.61|369.81|369.61|370.11|369.86|369.76|369.61|46
1636664100000|2021-11-11 20:55:00|369.76|369.66|370.01|369.76|370.11|369.91|369.76|369.61|53
1636664400000|2021-11-11 21:00:00|369.96|369.71|370.01|369.81|370.06|369.81|369.81|369.56|8
1636664700000|2021-11-11 21:05:00|369.96|369.76|369.96|369.66|370.01|369.76|369.96|369.66|0
1636665000000|2021-11-11 21:10:00|370.01|369.71|370.16|369.56|370.16|369.76|369.96|369.56|5
1636665600000|2021-11-11 21:20:00|370.26|369.66|370.26|369.66|370.26|369.66|370.26|369.66|0
1636665900000|2021-11-11 21:25:00|370.16|369.56|370.16|369.56|370.16|369.56|370.16|369.56|0
1636666500000|2021-11-11 21:35:00|370.26|369.66|370.16|369.56|370.26|369.66|370.16|369.56|0
1636666800000|2021-11-11 21:40:00|370.26|369.66|370.16|369.56|370.26|369.66|370.16|369.56|0
1636667100000|2021-11-11 21:45:00|370.26|369.66|370.26|369.66|370.26|369.66|370.16|369.56|0
1636668000000|2021-11-11 22:00:00|370.16|369.56|370.26|369.66|370.26|369.66|370.16|369.56|0
1636668300000|2021-11-11 22:05:00|370.16|369.56|370.26|369.66|370.26|369.66|370.16|369.56|0
1636668600000|2021-11-11 22:10:00|370.16|369.56|370.16|369.56|370.26|369.66|370.16|369.56|0
1636668900000|2021-11-11 22:15:00|370.26|369.66|370.16|369.56|370.26|369.66|370.16|369.56|0
1636669800000|2021-11-11 22:30:00|370.26|369.66|370.26|369.66|370.26|369.66|370.26|369.66|0
1636670100000|2021-11-11 22:35:00|370.16|369.56|370.26|369.66|370.26|369.66|370.16|369.56|0
1636670400000|2021-11-11 22:40:00|370.16|369.56|370.16|369.56|370.16|369.56|370.16|369.56|0
1636670700000|2021-11-11 22:45:00|370.26|369.66|370.26|369.66|370.26|369.66|370.16|369.56|0
1636671300000|2021-11-11 22:55:00|370.16|369.56|370.26|369.66|370.26|369.66|370.16|369.56|0
1636672500000|2021-11-11 23:15:00|370.36|369.76|370.26|369.66|370.36|369.76|370.26|369.66|0
1636672800000|2021-11-11 23:20:00|370.36|369.76|370.36|369.76|370.36|369.76|370.26|369.66|0
1636673700000|2021-11-11 23:35:00|370.46|369.86|370.46|369.86|370.46|369.86|370.36|369.76|0
1636674000000|2021-11-11 23:40:00|370.36|369.76|370.46|369.86|370.46|369.86|370.36|369.76|0
1636674300000|2021-11-11 23:45:00|370.36|369.76|370.46|369.86|370.46|369.86|370.36|369.76|0
1636674600000|2021-11-11 23:50:00|370.56|369.96|370.46|369.86|370.56|369.96|370.46|369.86|0
1636674900000|2021-11-11 23:55:00|370.56|369.96|370.56|369.96|370.56|369.96|370.56|369.96|0
1636675200000|2021-11-12 00:00:00|370.66|370.06|370.66|370.06|370.76|370.16|370.66|370.06|0
1636675500000|2021-11-12 00:05:00|370.76|370.16|370.66|370.06|370.76|370.16|370.66|370.06|0
1636675800000|2021-11-12 00:10:00|370.76|370.16|370.76|370.16|370.76|370.16|370.66|370.06|0
1636676100000|2021-11-12 00:15:00|370.66|370.06|370.76|370.16|370.76|370.16|370.66|370.06|0
1636676400000|2021-11-12 00:20:00|370.86|370.26|370.76|370.16|370.86|370.26|370.76|370.16|0
1636676700000|2021-11-12 00:25:00|370.86|370.26|370.86|370.26|370.86|370.26|370.76|370.16|0
1636677000000|2021-11-12 00:30:00|371.16|370.91|371.36|371.16|371.96|371.81|370.36|370.16|722
1636677300000|2021-11-12 00:35:00|371.41|371.21|371.51|371.36|371.66|371.46|371.26|371.06|161
1636677600000|2021-11-12 00:40:00|371.56|371.31|371.41|371.21|371.61|371.46|371.36|371.16|122
1636677900000|2021-11-12 00:45:00|371.46|371.26|371.86|371.66|372.11|371.91|371.41|371.21|375
1636678200000|2021-11-12 00:50:00|371.91|371.71|371.96|371.76|372.16|372.01|371.76|371.56|147
1636678500000|2021-11-12 00:55:00|371.91|371.81|371.81|371.61|372.11|371.96|371.71|371.51|201
1636678800000|2021-11-12 01:00:00|371.71|371.56|371.16|371.01|371.81|371.61|370.91|370.76|566
1636679100000|2021-11-12 01:05:00|371.11|370.96|371.21|371.06|371.41|371.26|370.76|370.61|424
1636679400000|2021-11-12 01:10:00|371.26|371.11|371.26|371.06|371.36|371.16|371.16|370.96|192
1636679700000|2021-11-12 01:15:00|371.31|371.11|371.01|370.81|371.51|371.36|370.86|370.71|379
1636680000000|2021-11-12 01:20:00|370.86|370.86|371.06|370.91|371.11|370.96|370.86|370.71|178
1636680300000|2021-11-12 01:25:00|371.11|370.86|371.56|371.41|371.56|371.41|371.11|370.86|442
1636680600000|2021-11-12 01:30:00|371.51|371.36|371.36|371.21|371.66|371.51|371.36|371.21|237
1636680900000|2021-11-12 01:35:00|371.31|371.16|371.06|370.91|371.31|371.16|371.01|370.86|218
1636681200000|2021-11-12 01:40:00|371.01|370.86|371.11|370.96|371.26|371.06|370.91|370.76|227
1636681500000|2021-11-12 01:45:00|371.16|371.01|371.16|371.01|371.41|371.21|371.06|370.91|219
1636681800000|2021-11-12 01:50:00|371.21|371.06|371.31|371.16|371.41|371.26|371.21|371.06|143
1636682100000|2021-11-12 01:55:00|371.26|371.11|371.26|371.11|371.36|371.21|371.21|371.06|75
1636682400000|2021-11-12 02:00:00|371.31|371.16|371.21|371.06|371.36|371.21|371.11|370.96|215
1636682700000|2021-11-12 02:05:00|371.26|371.11|371.06|370.91|371.26|371.11|370.96|370.81|107
1636683000000|2021-11-12 02:10:00|371.11|370.86|370.96|370.76|371.21|371.06|370.96|370.76|97
1636683300000|2021-11-12 02:15:00|370.91|370.81|371.01|370.86|371.06|370.91|370.91|370.76|35
1636683600000|2021-11-12 02:20:00|370.96|370.81|371.11|370.96|371.21|371.01|370.96|370.81|57
1636683900000|2021-11-12 02:25:00|371.06|370.91|371.01|370.86|371.06|370.91|370.91|370.76|103
1636684200000|2021-11-12 02:30:00|371.06|370.91|371.16|371.01|371.16|371.01|371.06|370.86|99
1636684500000|2021-11-12 02:35:00|371.11|370.96|370.91|370.76|371.26|371.11|370.91|370.76|91
1636684800000|2021-11-12 02:40:00|370.96|370.81|370.91|370.76|371.01|370.86|370.81|370.66|104
1636685100000|2021-11-12 02:45:00|370.96|370.81|370.96|370.81|371.01|370.86|370.86|370.71|59
1636685400000|2021-11-12 02:50:00|370.91|370.76|370.71|370.51|370.91|370.81|370.71|370.51|99
1636685700000|2021-11-12 02:55:00|370.66|370.56|370.76|370.61|370.86|370.66|370.61|370.46|64
1636686000000|2021-11-12 03:00:00|370.71|370.56|370.71|370.56|370.76|370.61|370.66|370.51|67
1636686300000|2021-11-12 03:05:00|370.66|370.51|370.66|370.51|370.76|370.61|370.66|370.46|87
1636686600000|2021-11-12 03:10:00|370.61|370.46|370.61|370.46|370.76|370.61|370.61|370.46|97
1636686900000|2021-11-12 03:15:00|370.66|370.51|370.76|370.61|370.86|370.71|370.66|370.51|139
1636687200000|2021-11-12 03:20:00|370.81|370.56|370.66|370.51|370.81|370.56|370.61|370.46|62
1636687500000|2021-11-12 03:25:00|370.61|370.46|370.46|370.31|370.66|370.51|370.46|370.31|108
1636687800000|2021-11-12 03:30:00|370.41|370.26|370.56|370.41|370.56|370.41|370.41|370.26|115
1636688100000|2021-11-12 03:35:00|370.61|370.46|370.61|370.46|370.71|370.51|370.61|370.46|86
1636688400000|2021-11-12 03:40:00|370.56|370.41|370.51|370.36|370.61|370.46|370.46|370.26|72
1636688700000|2021-11-12 03:45:00|370.46|370.31|370.46|370.26|370.51|370.36|370.41|370.21|100
1636689000000|2021-11-12 03:50:00|370.41|370.31|370.21|370.06|370.46|370.31|370.21|370.01|138
1636689300000|2021-11-12 03:55:00|370.16|370.01|370.21|370.06|370.31|370.16|370.16|370.01|72
1636689600000|2021-11-12 04:00:00|370.26|370.11|370.01|369.81|370.31|370.16|369.96|369.81|129
1636689900000|2021-11-12 04:05:00|370.06|369.86|369.96|369.81|370.06|369.91|369.96|369.81|75
1636690200000|2021-11-12 04:10:00|370.01|369.76|370.11|369.96|370.16|369.96|370.01|369.76|78
1636690500000|2021-11-12 04:15:00|370.16|370.01|370.01|369.86|370.16|370.01|370.01|369.86|39
1636690800000|2021-11-12 04:20:00|369.96|369.81|370.01|369.86|370.01|369.86|369.91|369.76|81
1636691100000|2021-11-12 04:25:00|370.06|369.91|370.26|370.11|370.26|370.11|370.01|369.86|73
1636691400000|2021-11-12 04:30:00|370.21|370.06|370.36|370.16|370.36|370.21|370.21|370.01|27
1636691700000|2021-11-12 04:35:00|370.31|370.21|370.21|370.01|370.31|370.21|370.16|370.01|55
1636692000000|2021-11-12 04:40:00|370.16|369.96|370.01|369.86|370.16|369.96|370.01|369.86|53
1636692300000|2021-11-12 04:45:00|369.96|369.81|370.06|369.86|370.06|369.91|369.86|369.71|92
1636692600000|2021-11-12 04:50:00|370.01|369.81|369.86|369.71|370.01|369.86|369.86|369.71|36
1636692900000|2021-11-12 04:55:00|369.91|369.76|369.86|369.71|370.01|369.81|369.86|369.71|94
1636693200000|2021-11-12 05:00:00|369.91|369.76|369.96|369.76|370.26|370.06|369.91|369.76|221
1636693500000|2021-11-12 05:05:00|369.91|369.66|369.61|369.41|369.91|369.71|369.51|369.36|178
1636693800000|2021-11-12 05:10:00|369.56|369.46|369.56|369.36|369.81|369.66|369.46|369.26|212
1636694100000|2021-11-12 05:15:00|369.51|369.41|369.56|369.41|369.66|369.46|369.51|369.31|131
1636694400000|2021-11-12 05:20:00|369.51|369.36|369.51|369.36|369.71|369.51|369.51|369.36|133
1636694700000|2021-11-12 05:25:00|369.56|369.41|369.31|369.11|369.56|369.41|369.26|369.11|229
1636695000000|2021-11-12 05:30:00|369.26|369.16|369.16|369.01|369.31|369.16|369.11|368.96|246
1636695300000|2021-11-12 05:35:00|369.11|368.96|369.61|369.46|369.66|369.51|369.11|368.96|211
1636695600000|2021-11-12 05:40:00|369.66|369.51|369.71|369.56|369.76|369.61|369.61|369.46|186
1636695900000|2021-11-12 05:45:00|369.76|369.61|369.81|369.66|369.81|369.66|369.66|369.51|94
1636696200000|2021-11-12 05:50:00|369.76|369.61|369.56|369.41|369.81|369.66|369.51|369.36|109
1636696500000|2021-11-12 05:55:00|369.61|369.36|369.61|369.46|369.61|369.46|369.51|369.36|67
1636696800000|2021-11-12 06:00:00|369.56|369.41|369.61|369.46|369.71|369.51|369.51|369.36|87
1636697100000|2021-11-12 06:05:00|369.56|369.41|369.41|369.26|369.56|369.41|369.41|369.26|128
1636697400000|2021-11-12 06:10:00|369.36|369.21|369.41|369.26|369.51|369.36|369.36|369.21|96
1636697700000|2021-11-12 06:15:00|369.36|369.21|369.56|369.41|369.56|369.41|369.36|369.21|74
1636698000000|2021-11-12 06:20:00|369.51|369.36|369.31|369.16|369.51|369.41|369.31|369.16|53
1636698300000|2021-11-12 06:25:00|369.36|369.21|369.46|369.31|369.51|369.31|369.31|369.16|38
1636698600000|2021-11-12 06:30:00|369.51|369.36|369.56|369.41|369.56|369.41|369.51|369.36|86
1636698900000|2021-11-12 06:35:00|369.61|369.46|369.76|369.61|369.76|369.61|369.61|369.41|102
1636699200000|2021-11-12 06:40:00|369.81|369.66|369.81|369.66|369.81|369.66|369.76|369.61|89
1636699500000|2021-11-12 06:45:00|369.86|369.71|369.86|369.71|369.91|369.76|369.81|369.66|93
1636699800000|2021-11-12 06:50:00|369.91|369.76|369.81|369.66|369.91|369.76|369.71|369.56|91
1636700100000|2021-11-12 06:55:00|369.86|369.61|369.76|369.61|369.96|369.76|369.76|369.61|73
1636700400000|2021-11-12 07:00:00|369.71|369.56|369.71|369.56|369.76|369.61|369.71|369.56|67
1636700700000|2021-11-12 07:05:00|369.66|369.51|369.81|369.66|369.86|369.71|369.66|369.46|114
1636701000000|2021-11-12 07:10:00|369.76|369.61|369.96|369.81|370.01|369.86|369.76|369.61|88
1636701300000|2021-11-12 07:15:00|369.91|369.76|370.01|369.86|370.01|369.86|369.91|369.76|126
1636701600000|2021-11-12 07:20:00|369.96|369.81|370.01|369.86|370.06|369.91|369.86|369.71|152
1636701900000|2021-11-12 07:25:00|369.96|369.81|369.91|369.76|370.01|369.86|369.91|369.76|44
1636702200000|2021-11-12 07:30:00|369.86|369.71|369.81|369.66|369.91|369.76|369.81|369.66|84
1636702500000|2021-11-12 07:35:00|369.76|369.61|369.76|369.61|369.81|369.66|369.71|369.56|111
1636702800000|2021-11-12 07:40:00|369.81|369.66|369.76|369.61|369.86|369.71|369.76|369.61|65
1636703100000|2021-11-12 07:45:00|369.71|369.56|369.71|369.56|369.76|369.61|369.71|369.51|66
1636703400000|2021-11-12 07:50:00|369.66|369.51|369.56|369.41|369.66|369.51|369.51|369.36|55
1636703700000|2021-11-12 07:55:00|369.61|369.36|369.66|369.51|369.66|369.51|369.61|369.36|79
1636704000000|2021-11-12 08:00:00|369.61|369.46|369.71|369.56|369.76|369.61|369.56|369.41|126
1636704300000|2021-11-12 08:05:00|369.76|369.61|369.66|369.51|369.81|369.66|369.56|369.41|116
1636704600000|2021-11-12 08:10:00|369.61|369.46|369.51|369.36|369.66|369.51|369.51|369.36|102
1636704900000|2021-11-12 08:15:00|369.56|369.31|369.61|369.46|369.66|369.51|369.51|369.31|102
1636705200000|2021-11-12 08:20:00|369.56|369.41|369.61|369.46|369.61|369.46|369.56|369.36|86
1636705500000|2021-11-12 08:25:00|369.56|369.41|369.46|369.31|369.56|369.41|369.46|369.31|90
1636705800000|2021-11-12 08:30:00|369.41|369.26|369.41|369.26|369.46|369.31|369.36|369.21|152
1636706100000|2021-11-12 08:35:00|369.36|369.21|369.51|369.36|369.56|369.41|369.36|369.21|147
1636706400000|2021-11-12 08:40:00|369.46|369.31|369.41|369.26|369.46|369.31|369.41|369.26|68
1636706700000|2021-11-12 08:45:00|369.46|369.31|369.66|369.51|369.71|369.56|369.46|369.31|196
1636707000000|2021-11-12 08:50:00|369.61|369.46|369.86|369.71|369.86|369.71|369.61|369.46|257
1636707300000|2021-11-12 08:55:00|369.81|369.66|369.76|369.61|369.81|369.71|369.56|369.41|331
1636707600000|2021-11-12 09:00:00|369.81|369.66|369.81|369.61|370.06|369.91|369.71|369.56|705
1636707900000|2021-11-12 09:05:00|369.86|369.66|369.51|369.36|369.86|369.71|369.41|369.26|342
1636708200000|2021-11-12 09:10:00|369.46|369.31|369.36|369.21|369.46|369.31|369.31|369.16|98
1636708500000|2021-11-12 09:15:00|369.41|369.26|369.36|369.16|369.46|369.26|369.31|369.16|127
1636708800000|2021-11-12 09:20:00|369.56|368.96|369.56|368.96|369.66|369.06|369.56|368.96|0
1636709100000|2021-11-12 09:25:00|369.66|369.06|369.56|368.96|369.66|369.06|369.56|368.96|3
1636709400000|2021-11-12 09:30:00|369.46|368.86|369.56|368.96|369.66|369.06|369.46|368.86|0
1636709700000|2021-11-12 09:35:00|369.66|369.06|369.56|368.96|369.66|369.06|369.56|368.96|0
1636710000000|2021-11-12 09:40:00|369.66|369.06|369.66|369.06|369.66|369.06|369.56|368.96|0
1636710300000|2021-11-12 09:45:00|369.56|368.96|369.66|369.06|369.66|369.06|369.56|368.96|0
1636710600000|2021-11-12 09:50:00|369.41|369.21|369.36|369.21|369.46|369.26|369.31|369.16|19
1636710900000|2021-11-12 09:55:00|369.31|369.16|369.26|369.11|369.36|369.21|369.26|369.11|23
1636711200000|2021-11-12 10:00:00|369.21|369.06|369.21|369.06|369.26|369.06|369.16|369.01|17
1636711500000|2021-11-12 10:05:00|369.26|369.11|369.21|369.06|369.26|369.11|369.16|369.01|8
1636711800000|2021-11-12 10:10:00|369.16|369.01|369.11|368.96|369.21|369.06|369.11|368.96|12
1636712100000|2021-11-12 10:15:00|369.06|368.91|369.16|369.01|369.16|369.01|369.06|368.91|22
1636712400000|2021-11-12 10:20:00|369.11|368.96|369.21|369.06|369.21|369.06|369.11|368.96|29
1636712700000|2021-11-12 10:25:00|369.26|369.01|369.26|369.11|369.26|369.11|369.16|369.01|10
1636713000000|2021-11-12 10:30:00|369.21|369.06|369.21|369.06|369.26|369.11|369.16|369.01|6
1636713300000|2021-11-12 10:35:00|369.16|369.01|369.36|369.16|369.46|369.31|369.16|369.01|62
1636713600000|2021-11-12 10:40:00|369.41|369.21|369.41|369.21|369.41|369.26|369.36|369.16|14
1636713900000|2021-11-12 10:45:00|369.36|369.26|369.41|369.26|369.41|369.26|369.36|369.16|14
1636714200000|2021-11-12 10:50:00|369.46|369.31|369.56|369.41|369.56|369.41|369.46|369.31|20
1636714500000|2021-11-12 10:55:00|369.51|369.36|369.46|369.31|369.56|369.41|369.46|369.31|21
1636714800000|2021-11-12 11:00:00|369.51|369.26|369.41|369.21|369.51|369.31|369.36|369.21|8
1636715100000|2021-11-12 11:05:00|369.36|369.16|369.36|369.21|369.41|369.21|369.31|369.11|4
1636715400000|2021-11-12 11:10:00|369.41|369.26|369.41|369.26|369.56|369.36|369.41|369.26|7
1636715700000|2021-11-12 11:15:00|369.46|369.31|369.41|369.26|369.46|369.31|369.36|369.21|24
1636716000000|2021-11-12 11:20:00|369.36|369.21|369.46|369.26|369.46|369.31|369.36|369.21|8
1636716300000|2021-11-12 11:25:00|369.41|369.21|369.41|369.21|369.46|369.26|369.36|369.21|7
1636716600000|2021-11-12 11:30:00|369.36|369.26|369.46|369.31|369.51|369.36|369.36|369.21|4
1636716900000|2021-11-12 11:35:00|369.51|369.26|369.51|369.31|369.51|369.31|369.36|369.21|20
1636717200000|2021-11-12 11:40:00|369.46|369.26|369.41|369.26|369.51|369.36|369.41|369.26|5
1636717500000|2021-11-12 11:45:00|369.46|369.21|369.46|369.31|369.46|369.31|369.41|369.21|6
1636717800000|2021-11-12 11:50:00|369.41|369.26|369.36|369.21|369.46|369.31|369.36|369.21|9
1636718100000|2021-11-12 11:55:00|369.41|369.26|369.41|369.21|369.41|369.26|369.41|369.21|2
1636718400000|2021-11-12 12:00:00|369.36|369.26|369.36|369.21|369.41|369.26|369.31|369.16|15
1636718700000|2021-11-12 12:05:00|369.31|369.16|369.31|369.16|369.41|369.21|369.31|369.16|10
1636719000000|2021-11-12 12:10:00|369.36|369.21|369.36|369.16|369.36|369.21|369.31|369.16|5
1636719300000|2021-11-12 12:15:00|369.31|369.21|369.36|369.21|369.36|369.21|369.31|369.16|4
1636719600000|2021-11-12 12:20:00|369.31|369.16|369.31|369.16|369.36|369.21|369.26|369.11|6
1636719900000|2021-11-12 12:25:00|369.36|369.11|369.31|369.16|369.36|369.16|369.26|369.11|9
1636720200000|2021-11-12 12:30:00|369.26|369.11|369.26|369.11|369.31|369.16|369.26|369.06|11
1636720500000|2021-11-12 12:35:00|369.31|369.16|369.26|369.11|369.31|369.16|369.21|369.06|9
1636720800000|2021-11-12 12:40:00|369.31|369.16|369.31|369.16|369.31|369.16|369.31|369.16|5
1636721100000|2021-11-12 12:45:00|||||||||1
1636721400000|2021-11-12 12:50:00|369.26|369.11|369.26|369.11|369.31|369.11|369.26|369.06|10
1636721700000|2021-11-12 12:55:00|369.21|369.06|369.26|369.11|369.26|369.11|369.21|369.06|3
1636722000000|2021-11-12 13:00:00|369.31|369.16|369.26|369.11|369.31|369.16|369.26|369.11|5
1636722300000|2021-11-12 13:05:00|369.31|369.16|369.31|369.16|369.31|369.16|369.26|369.16|12
1636722600000|2021-11-12 13:10:00|369.26|369.11|369.36|369.21|369.36|369.21|369.26|369.11|7
1636722900000|2021-11-12 13:15:00|369.31|369.16|369.41|369.26|369.41|369.26|369.31|369.16|18
1636723200000|2021-11-12 13:20:00|369.46|369.31|369.46|369.31|369.46|369.31|369.41|369.21|13
1636723500000|2021-11-12 13:25:00|369.51|369.36|369.56|369.41|369.56|369.41|369.46|369.31|34
1636723800000|2021-11-12 13:30:00|369.51|369.36|369.41|369.26|369.56|369.41|369.41|369.26|27
1636724100000|2021-11-12 13:35:00|369.46|369.31|369.41|369.26|369.46|369.31|369.41|369.26|26
1636724400000|2021-11-12 13:40:00|369.46|369.31|369.46|369.31|369.46|369.31|369.46|369.26|18
1636724700000|2021-11-12 13:45:00|369.51|369.36|369.51|369.36|369.51|369.36|369.46|369.31|16
1636725000000|2021-11-12 13:50:00|||||||||9
1636725300000|2021-11-12 13:55:00|369.56|369.41|369.56|369.41|369.56|369.41|369.46|369.31|29
1636725600000|2021-11-12 14:00:00|369.61|369.36|369.61|369.46|369.61|369.46|369.56|369.36|26
1636725900000|2021-11-12 14:05:00|369.66|369.51|369.81|369.66|369.81|369.66|369.66|369.51|52
1636726200000|2021-11-12 14:10:00|369.76|369.61|369.76|369.61|369.76|369.66|369.76|369.61|13
1636726500000|2021-11-12 14:15:00|369.71|369.56|369.71|369.56|369.71|369.56|369.71|369.56|5
1636726800000|2021-11-12 14:20:00|369.66|369.51|369.61|369.46|369.66|369.51|369.61|369.46|13
1636727100000|2021-11-12 14:25:00|369.56|369.41|369.36|369.21|369.56|369.41|369.36|369.21|18
1636727400000|2021-11-12 14:30:00|369.41|369.26|369.91|369.76|369.91|369.76|369.36|369.16|160
1636727700000|2021-11-12 14:35:00|369.96|369.71|369.86|369.71|370.01|369.86|369.81|369.61|173
1636728000000|2021-11-12 14:40:00|369.81|369.66|369.96|369.81|370.01|369.81|369.76|369.61|23
1636728300000|2021-11-12 14:45:00|369.91|369.76|369.86|369.66|370.06|369.86|369.81|369.66|33
1636728600000|2021-11-12 14:50:00|369.81|369.71|370.11|369.96|370.11|369.96|369.76|369.61|31
1636728900000|2021-11-12 14:55:00|370.16|370.01|370.06|369.91|370.26|370.06|370.06|369.91|19
1636729200000|2021-11-12 15:00:00|370.01|369.86|370.01|369.81|370.06|369.86|369.96|369.76|27
1636729500000|2021-11-12 15:05:00|369.96|369.76|370.01|369.81|370.11|369.91|369.91|369.71|39
1636729800000|2021-11-12 15:10:00|370.06|369.86|370.06|369.91|370.06|369.91|370.01|369.86|7
1636730100000|2021-11-12 15:15:00|370.11|369.86|370.21|370.01|370.21|370.01|370.01|369.86|16
1636730400000|2021-11-12 15:20:00||369.96||370.01||370.01||369.96|15
1636730700000|2021-11-12 15:25:00|370.16|369.96|369.91|369.71|370.16|370.01|369.81|369.66|34
1636731000000|2021-11-12 15:30:00|369.86|369.66|369.66|369.46|369.91|369.66|369.61|369.46|10
1636731300000|2021-11-12 15:35:00|369.61|369.51|369.56|369.41|369.66|369.51|369.51|369.36|30
1636731600000|2021-11-12 15:40:00|369.61|369.36|369.61|369.41|369.61|369.41|369.51|369.36|6
1636731900000|2021-11-12 15:45:00|369.56|369.36|369.61|369.41|369.61|369.41|369.56|369.36|12
1636732200000|2021-11-12 15:50:00|369.56|369.36|369.56|369.41|369.61|369.41|369.51|369.36|6
1636732500000|2021-11-12 15:55:00|369.61|369.46|369.86|369.66|369.86|369.71|369.61|369.46|23
1636732800000|2021-11-12 16:00:00|369.81|369.71|370.21|370.01|370.46|370.11|369.81|369.66|114
1636733100000|2021-11-12 16:05:00|370.16|369.96|370.01|369.81|370.21|370.01|369.91|369.76|60
1636733400000|2021-11-12 16:10:00|369.96|369.76|369.96|369.76|370.01|369.86|369.81|369.66|15
1636733700000|2021-11-12 16:15:00|370.01|369.81|370.01|369.81|370.06|369.81|369.96|369.76|13
1636734000000|2021-11-12 16:20:00|369.96|369.71|370.01|369.81|370.01|369.81|369.91|369.71|40
1636734300000|2021-11-12 16:25:00|369.96|369.76|369.96|369.81|370.01|369.81|369.86|369.71|21
1636734600000|2021-11-12 16:30:00|370.01|369.76|370.01|369.81|370.06|369.86|369.96|369.76|11
1636734900000|2021-11-12 16:35:00|369.96|369.76|369.96|369.81|370.06|369.86|369.96|369.76|32
1636735200000|2021-11-12 16:40:00|370.01|369.86|370.11|369.91|370.16|370.01|370.01|369.86|28
1636735500000|2021-11-12 16:45:00|370.06|369.96|370.01|369.86|370.16|369.96|370.01|369.86|14
1636735800000|2021-11-12 16:50:00|370.06|369.91|370.21|370.01|370.21|370.06|370.06|369.91|11
1636736100000|2021-11-12 16:55:00|370.16|370.06|370.16|370.01|370.21|370.06|370.16|370.01|3
1636736400000|2021-11-12 17:00:00|370.21|370.06|370.21|370.01|370.26|370.06|370.16|370.01|16
1636736700000|2021-11-12 17:05:00|370.16|370.06|370.21|370.01|370.31|370.11|370.16|370.01|39
1636737000000|2021-11-12 17:10:00|370.16|370.06|370.31|370.01|370.31|370.06|370.16|370.01|16
1636737300000|2021-11-12 17:15:00|370.26|369.96|370.21|370.01|370.31|370.01|370.16|369.96|9
1636737600000|2021-11-12 17:20:00|370.26|370.11|370.26|370.11|370.31|370.11|370.21|370.11|4
1636737900000|2021-11-12 17:25:00|370.21|370.01|370.26|370.01|370.26|370.01|370.16|369.96|16
1636738200000|2021-11-12 17:30:00|370.21|369.96|370.21|370.01|370.26|370.01|370.16|369.96|4
1636738500000|2021-11-12 17:35:00|370.26||370.16||370.26||370.16||8
1636738800000|2021-11-12 17:40:00|370.21|370.11|370.16|370.01|370.26|370.11|370.16|370.01|5
1636739100000|2021-11-12 17:45:00|370.21|370.06|370.16|369.96|370.26|370.06|370.11|369.96|9
1636739400000|2021-11-12 17:50:00|370.11|370.01|370.11|369.96|370.16|370.01|370.01|369.86|8
1636739700000|2021-11-12 17:55:00|370.16|370.01|370.21|370.01|370.21|370.06|370.11|369.96|6
1636740000000|2021-11-12 18:00:00|370.16|369.96|370.11|369.96|370.16|369.96|370.01|369.81|17
1636740300000|2021-11-12 18:05:00|370.16|370.01|370.06|369.86|370.21|370.01|370.06|369.86|14
1636740600000|2021-11-12 18:10:00|370.01|369.81|369.96|369.81|370.11|369.81|369.96|369.81|12
1636740900000|2021-11-12 18:15:00|370.01||370.06||370.06||370.01||14
1636741200000|2021-11-12 18:20:00|370.11||370.06||370.11||370.06||5
1636741500000|2021-11-12 18:25:00|370.11|369.96|370.21|370.01|370.26|370.11|370.06|369.96|36
1636741800000|2021-11-12 18:30:00|370.26||370.26||370.31||370.26||1
1636742100000|2021-11-12 18:35:00|370.31|369.96|370.21|370.01|370.31|370.01|370.16|369.96|33
1636742400000|2021-11-12 18:40:00|370.16||370.21||370.21||370.16||5
1636742700000|2021-11-12 18:45:00|370.16|370.06|370.16|370.01|370.26|370.06|370.16|370.01|11
1636743000000|2021-11-12 18:50:00|370.21|370.06|370.26|370.11|370.26|370.11|370.21|370.01|8
1636743300000|2021-11-12 18:55:00|370.31|370.16|370.21|370.01|370.31|370.16|370.16|370.01|37
1636743600000|2021-11-12 19:00:00|370.16|370.06|370.11|369.96|370.21|370.06|370.11|369.96|9
1636743900000|2021-11-12 19:05:00|370.16|370.01|370.11|369.96|370.16|370.01|370.11|369.96|8
1636744200000|2021-11-12 19:10:00|370.16|370.01|370.16|370.01|370.21|370.01|370.16|370.01|3
1636744500000|2021-11-12 19:15:00|370.21|370.06|370.21|370.06|370.21|370.06|370.16|370.06|7
1636744800000|2021-11-12 19:20:00|||||||||2
1636745100000|2021-11-12 19:25:00|370.16|370.01|370.11|369.96|370.16|370.01|370.06|369.91|41
1636745400000|2021-11-12 19:30:00|370.16|370.01|370.16|369.96|370.21|370.01|370.06|369.91|53
1636745700000|2021-11-12 19:35:00|370.11|370.01|370.21|370.01|370.21|370.01|370.11|369.96|6
1636746000000|2021-11-12 19:40:00|370.16||370.21||370.21||370.16||4
1636746300000|2021-11-12 19:45:00|370.26||370.26||370.26||370.21||7
1636746600000|2021-11-12 19:50:00|370.21||370.16||370.26||370.16||5
1636746900000|2021-11-12 19:55:00|370.11|369.96|370.11|369.96|370.11|370.01|370.11|369.96|25
1636747200000|2021-11-12 20:00:00|370.16|370.01|370.21|370.01|370.21|370.06|370.16|369.96|26
1636747500000|2021-11-12 20:05:00|370.16|370.06|370.16|370.01|370.21|370.06|370.16|370.01|8
1636747800000|2021-11-12 20:10:00|370.21|369.96|370.16|370.01|370.21|370.06|370.16|369.96|21
1636748100000|2021-11-12 20:15:00|370.11|369.96|370.16|369.96|370.16|370.01|370.11|369.96|31
1636748400000|2021-11-12 20:20:00|370.11|370.01|370.21|370.01|370.21|370.01|370.11|369.96|1
1636748700000|2021-11-12 20:25:00|370.16|370.06|370.21|370.01|370.21|370.06|370.16|370.01|10
1636749000000|2021-11-12 20:30:00|370.16||370.26||370.26||370.16||0
1636749300000|2021-11-12 20:35:00|370.21||370.21||370.26||370.21||1
1636749600000|2021-11-12 20:40:00|370.16|370.06|370.26|370.01|370.26|370.06|370.16|369.96|18
1636749900000|2021-11-12 20:45:00|370.21|370.06|369.96|369.81|370.26|370.06|369.96|369.81|9
1636750200000|2021-11-12 20:50:00|370.01|369.86|369.96|369.81|370.06|369.86|369.96|369.76|28
1636750500000|2021-11-12 20:55:00|370.01|369.86|370.01|369.81|370.06|369.91|369.96|369.81|28
1636750800000|2021-11-12 21:00:00|370.06|369.86|370.21|369.96|370.26|369.96|370.01|369.86|23
1636751100000|2021-11-12 21:05:00|370.16|369.91|369.91|369.71|370.21|369.96|369.91|369.66|10
1636751400000|2021-11-12 21:10:00|369.96|369.76|370.26|369.66|370.26|369.81|369.91|369.56|33
1636751700000|2021-11-12 21:15:00|370.36|369.76|370.36|369.76|370.36|369.76|370.36|369.76|0
1636752000000|2021-11-12 21:20:00|370.46|369.86|370.46|369.86|370.46|369.86|370.36|369.76|0
1636752900000|2021-11-12 21:35:00|370.36|369.76|370.36|369.76|370.46|369.86|370.36|369.76|0
1636753200000|2021-11-12 21:40:00|370.26|369.66|370.36|369.76|370.36|369.76|370.26|369.66|0
1636753500000|2021-11-12 21:45:00|370.26|369.66|370.26|369.66|370.36|369.76|370.26|369.66|0
1636754100000|2021-11-12 21:55:00|370.16|369.56|370.16|369.56|370.26|369.66|370.16|369.56|0
1636930800000|2021-11-14 23:00:00|370.36|369.76|370.66|370.06|370.66|370.06|370.36|369.76|0
1636931100000|2021-11-14 23:05:00|370.76|370.16|370.76|370.16|370.76|370.16|370.66|370.06|0
1636931400000|2021-11-14 23:10:00|370.86|370.26|370.96|370.36|370.96|370.36|370.76|370.16|0
1636931700000|2021-11-14 23:15:00|370.86|370.26|370.86|370.26|371.06|370.46|370.86|370.26|0
1636932000000|2021-11-14 23:20:00|370.76|370.16|370.76|370.16|370.86|370.26|370.76|370.16|0
1636932600000|2021-11-14 23:30:00|370.66|370.06|370.76|370.16|370.76|370.16|370.66|370.06|0
1636933200000|2021-11-14 23:40:00|370.66|370.06|370.76|370.16|370.76|370.16|370.66|370.06|0
1636933500000|2021-11-14 23:45:00|370.66|370.06|370.86|370.26|370.86|370.26|370.66|370.06|0
1636934100000|2021-11-14 23:55:00|370.76|370.16|370.76|370.16|370.86|370.26|370.76|370.16|0
1636934400000|2021-11-15 00:00:00|370.96|370.36|370.96|370.36|371.06|370.46|370.96|370.36|0
1636934700000|2021-11-15 00:05:00|371.06|370.46|370.96|370.36|371.06|370.46|370.96|370.36|0
1636935300000|2021-11-15 00:15:00|370.76|370.16|370.66|370.06|370.76|370.16|370.66|370.06|0
1636935600000|2021-11-15 00:20:00|370.76|370.16|370.76|370.16|370.76|370.16|370.66|370.06|0
1636935900000|2021-11-15 00:25:00|370.66|370.06|370.66|370.06|370.66|370.06|370.66|370.06|0
1636936200000|2021-11-15 00:30:00|370.81|370.51|369.11|368.96|370.86|370.71|369.06|368.91|643
1636936500000|2021-11-15 00:35:00|369.16|368.91|370.61|370.41|370.71|370.51|369.16|368.91|448
1636936800000|2021-11-15 00:40:00|370.56|370.36|370.56|370.36|370.76|370.61|370.41|370.21|223
1636937100000|2021-11-15 00:45:00|370.61|370.41|370.61|370.41|370.81|370.66|370.36|370.21|208
1636937400000|2021-11-15 00:50:00|370.56|370.46|370.56|370.41|370.76|370.61|370.51|370.36|114
1636937700000|2021-11-15 00:55:00|370.61|370.46|370.71|370.51|370.96|370.81|370.56|370.41|101
1636938000000|2021-11-15 01:00:00|370.76|370.61|370.36|370.16|370.96|370.81|370.31|370.16|367
1636938300000|2021-11-15 01:05:00|370.41|370.21|370.96|370.76|370.96|370.81|370.31|370.16|347
1636938600000|2021-11-15 01:10:00|370.91|370.71|370.66|370.51|370.96|370.71|370.46|370.31|144
1636938900000|2021-11-15 01:15:00|370.61|370.46|370.86|370.71|370.91|370.76|370.56|370.41|230
1636939200000|2021-11-15 01:20:00|370.81|370.66|370.96|370.81|371.21|371.06|370.76|370.61|240
1636939500000|2021-11-15 01:25:00|370.91|370.76|370.56|370.41|371.01|370.86|370.56|370.41|129
1636939800000|2021-11-15 01:30:00|370.51|370.36|370.81|370.66|370.81|370.66|370.46|370.31|178
1636940100000|2021-11-15 01:35:00|370.86|370.76|370.76|370.61|370.91|370.76|370.71|370.56|159
1636940400000|2021-11-15 01:40:00|370.71|370.56|370.41|370.26|370.71|370.61|370.36|370.21|178
1636940700000|2021-11-15 01:45:00|370.36|370.21|370.61|370.46|370.71|370.56|370.36|370.21|87
1636941000000|2021-11-15 01:50:00|370.66|370.41|370.66|370.51|370.71|370.56|370.51|370.31|82
1636941300000|2021-11-15 01:55:00|370.71|370.56|370.81|370.66|370.86|370.66|370.71|370.51|105
1636941600000|2021-11-15 02:00:00|370.86|370.71|371.01|370.86|371.01|370.86|370.81|370.61|243
1636941900000|2021-11-15 02:05:00|371.06|370.91|371.26|371.11|371.36|371.16|371.06|370.91|335
1636942200000|2021-11-15 02:10:00|371.31|371.16|371.76|371.61|371.76|371.61|371.31|371.11|391
1636942500000|2021-11-15 02:15:00|371.81|371.56|371.96|371.81|371.96|371.81|371.76|371.56|215
1636942800000|2021-11-15 02:20:00|371.91|371.76|371.66|371.46|371.91|371.76|371.56|371.41|124
1636943100000|2021-11-15 02:25:00|371.61|371.41|371.96|371.81|371.96|371.81|371.61|371.41|68
1636943400000|2021-11-15 02:30:00|371.91|371.76|371.81|371.66|371.91|371.76|371.81|371.66|107
1636943700000|2021-11-15 02:35:00|371.86|371.71|371.86|371.71|371.96|371.81|371.81|371.66|103
1636944000000|2021-11-15 02:40:00|371.81|371.66|372.06|371.86|372.11|371.96|371.81|371.66|261
1636944300000|2021-11-15 02:45:00|372.11|371.91|372.01|371.86|372.11|371.96|372.01|371.86|79
1636944600000|2021-11-15 02:50:00|371.96|371.81|371.96|371.81|372.06|371.91|371.91|371.76|88
1636944900000|2021-11-15 02:55:00|371.91|371.76|371.76|371.61|372.06|371.91|371.76|371.61|131
1636945200000|2021-11-15 03:00:00|371.81|371.56|371.41|371.26|371.81|371.66|371.41|371.21|243
1636945500000|2021-11-15 03:05:00|371.46|371.31|371.46|371.31|371.61|371.46|371.36|371.21|192
1636945800000|2021-11-15 03:10:00|371.51|371.36|371.61|371.46|371.71|371.56|371.46|371.31|78
1636946100000|2021-11-15 03:15:00|371.66|371.51|371.66|371.51|371.66|371.51|371.46|371.26|106
1636946400000|2021-11-15 03:20:00|371.71|371.56|371.36|371.21|371.76|371.56|371.31|371.16|332
1636946700000|2021-11-15 03:25:00|371.41|371.26|371.21|371.06|371.41|371.26|371.16|371.01|119
1636947000000|2021-11-15 03:30:00|371.26|371.11|371.16|371.01|371.31|371.16|371.06|370.91|96
1636947300000|2021-11-15 03:35:00|371.21|371.06|371.11|370.96|371.26|371.11|370.96|370.76|270
1636947600000|2021-11-15 03:40:00|371.16|371.01|371.16|371.01|371.21|371.06|371.01|370.81|83
1636947900000|2021-11-15 03:45:00|371.21|371.06|371.16|371.01|371.26|371.06|371.16|371.01|58
1636948200000|2021-11-15 03:50:00|371.11|370.96|371.06|370.86|371.16|371.01|370.96|370.81|131
1636948500000|2021-11-15 03:55:00|371.01|370.81|370.91|370.76|371.06|370.86|370.91|370.76|62
1636948800000|2021-11-15 04:00:00|370.86|370.71|370.81|370.66|370.91|370.76|370.71|370.56|117
1636949100000|2021-11-15 04:05:00|370.76|370.61|370.86|370.71|370.91|370.76|370.76|370.61|42
1636949400000|2021-11-15 04:10:00|370.81|370.66|370.86|370.71|370.86|370.71|370.81|370.66|23
1636949700000|2021-11-15 04:15:00|370.91|370.76|370.86|370.71|370.91|370.76|370.81|370.66|39
1636950000000|2021-11-15 04:20:00|370.81|370.66|370.61|370.46|370.81|370.66|370.61|370.46|94
1636950300000|2021-11-15 04:25:00|370.56|370.41|370.66|370.51|370.66|370.51|370.56|370.41|78
1636950600000|2021-11-15 04:30:00|370.61|370.46|370.61|370.46|370.61|370.46|370.56|370.41|56
1636950900000|2021-11-15 04:35:00|370.56|370.41|370.56|370.41|370.61|370.46|370.56|370.41|53
1636951200000|2021-11-15 04:40:00|370.61|370.46|370.56|370.41|370.66|370.51|370.56|370.41|49
1636951500000|2021-11-15 04:45:00|370.61|370.46|370.56|370.41|370.61|370.46|370.51|370.36|59
1636951800000|2021-11-15 04:50:00|370.61|370.36|370.61|370.46|370.61|370.46|370.51|370.36|62
1636952100000|2021-11-15 04:55:00|370.66|370.51|370.71|370.56|370.71|370.56|370.66|370.51|55
1636952400000|2021-11-15 05:00:00|370.76|370.61|370.66|370.51|370.86|370.71|370.56|370.41|131
1636952700000|2021-11-15 05:05:00|370.61|370.46|370.51|370.36|370.61|370.46|370.46|370.31|110
1636953000000|2021-11-15 05:10:00|370.56|370.41|370.36|370.21|370.56|370.41|370.26|370.11|90
1636953300000|2021-11-15 05:15:00|370.31|370.16|370.41|370.26|370.41|370.26|370.26|370.11|68
1636953600000|2021-11-15 05:20:00|370.36|370.21|370.46|370.31|370.51|370.36|370.36|370.21|51
1636953900000|2021-11-15 05:25:00|370.41|370.26|370.36|370.21|370.41|370.26|370.31|370.11|43
1636954200000|2021-11-15 05:30:00|370.41|370.26|370.31|370.11|370.41|370.26|370.26|370.11|58
1636954500000|2021-11-15 05:35:00|370.26|370.06|369.96|369.76|370.26|370.06|369.96|369.76|179
1636954800000|2021-11-15 05:40:00|369.91|369.81|369.56|369.41|369.96|369.81|369.56|369.41|309
1636955100000|2021-11-15 05:45:00|369.51|369.36|369.66|369.51|369.66|369.51|369.51|369.31|123
1636955400000|2021-11-15 05:50:00|369.61|369.46|369.76|369.61|369.76|369.61|369.61|369.46|97
1636955700000|2021-11-15 05:55:00|369.81|369.66|369.96|369.81|370.01|369.86|369.71|369.51|90
1636956000000|2021-11-15 06:00:00|370.01|369.86|370.01|369.86|370.11|369.91|369.91|369.71|46
1636956300000|2021-11-15 06:05:00|370.06|369.91|369.96|369.76|370.11|369.96|369.96|369.76|37
1636956600000|2021-11-15 06:10:00|370.01|369.81|369.96|369.81|370.06|369.91|369.91|369.76|62
1636956900000|2021-11-15 06:15:00|369.91|369.76|369.81|369.66|369.91|369.76|369.81|369.66|68
1636957200000|2021-11-15 06:20:00|369.86|369.71|369.81|369.66|369.86|369.71|369.81|369.66|57
1636957500000|2021-11-15 06:25:00|369.76|369.61|369.76|369.61|369.76|369.66|369.66|369.51|95
1636957800000|2021-11-15 06:30:00|369.81|369.66|369.96|369.81|369.96|369.81|369.71|369.56|139
1636958100000|2021-11-15 06:35:00|370.01|369.86|370.01|369.86|370.16|370.01|369.96|369.81|126
1636958400000|2021-11-15 06:40:00|370.06|369.91|370.01|369.86|370.06|369.91|369.71|369.56|151
1636958700000|2021-11-15 06:45:00|369.96|369.81|370.06|369.86|370.16|370.01|369.91|369.76|182
1636959000000|2021-11-15 06:50:00|370.01|369.81|370.01|369.86|370.06|369.91|369.96|369.76|99
1636959300000|2021-11-15 06:55:00|370.06|369.91|369.96|369.81|370.06|369.91|369.91|369.71|59
1636959600000|2021-11-15 07:00:00|369.91|369.76|369.76|369.56|369.96|369.81|369.76|369.56|197
1636959900000|2021-11-15 07:05:00|369.71|369.61|369.61|369.46|369.81|369.66|369.56|369.41|161
1636960200000|2021-11-15 07:10:00|369.56|369.41|369.56|369.41|369.71|369.56|369.56|369.41|145
1636960500000|2021-11-15 07:15:00|369.61|369.46|369.61|369.46|369.66|369.51|369.56|369.41|149
1636960800000|2021-11-15 07:20:00|369.66|369.51|369.61|369.46|369.66|369.51|369.61|369.46|64
1636961100000|2021-11-15 07:25:00|369.66|369.51|369.96|369.81|369.96|369.81|369.66|369.46|193
1636961400000|2021-11-15 07:30:00|370.01|369.86|369.96|369.81|370.06|369.91|369.86|369.66|164
1636961700000|2021-11-15 07:35:00|369.91|369.76|370.16|369.96|370.16|370.01|369.91|369.76|146
1636962000000|2021-11-15 07:40:00|370.21|370.01|370.36|370.16|370.36|370.21|370.21|369.96|228
1636962300000|2021-11-15 07:45:00|370.31|370.11|370.31|370.16|370.36|370.21|370.26|370.06|136
1636962600000|2021-11-15 07:50:00|370.36|370.21|370.51|370.36|370.56|370.41|370.36|370.21|246
1636962900000|2021-11-15 07:55:00|370.56|370.31|370.56|370.36|370.56|370.41|370.41|370.26|84
1636963200000|2021-11-15 08:00:00|370.51|370.31|370.71|370.56|370.71|370.56|370.36|370.21|244
1636963500000|2021-11-15 08:05:00|370.66|370.51|370.81|370.66|370.91|370.76|370.66|370.51|171
1636963800000|2021-11-15 08:10:00|370.76|370.61|370.91|370.76|370.96|370.81|370.71|370.56|142
1636964100000|2021-11-15 08:15:00|370.86|370.71|370.96|370.81|371.01|370.86|370.81|370.66|203
1636964400000|2021-11-15 08:20:00|371.01|370.86|371.31|371.16|371.31|371.16|370.96|370.81|170
1636964700000|2021-11-15 08:25:00|371.36|371.21|371.11|370.96|371.36|371.21|371.11|370.91|121
1636965000000|2021-11-15 08:30:00|371.16|371.01|371.31|371.11|371.31|371.16|371.16|371.01|171
1636965300000|2021-11-15 08:35:00|371.26|371.16|371.46|371.31|371.46|371.31|371.26|371.11|159
1636965600000|2021-11-15 08:40:00|371.51|371.26|371.61|371.46|371.66|371.51|371.41|371.26|216
1636965900000|2021-11-15 08:45:00|371.56|371.41|371.56|371.41|371.66|371.51|371.56|371.41|194
1636966200000|2021-11-15 08:50:00|371.61|371.46|371.61|371.46|371.66|371.51|371.56|371.41|206
1636966500000|2021-11-15 08:55:00|371.66|371.51|371.51|371.36|371.81|371.66|371.51|371.36|521
1636966800000|2021-11-15 09:00:00|371.46|371.31|371.96|371.76|371.96|371.76|371.36|371.21|603
1636967100000|2021-11-15 09:05:00|372.01|371.81|371.86|371.71|372.06|371.91|371.76|371.61|529
1636967400000|2021-11-15 09:10:00|371.81|371.66|371.76|371.56|371.96|371.71|371.61|371.46|131
1636967700000|2021-11-15 09:15:00|371.66|371.51|371.76|371.56|371.81|371.61|371.61|371.46|98
1636968000000|2021-11-15 09:20:00|371.96|371.36|371.96|371.36|371.96|371.36|371.96|371.36|0
1636968300000|2021-11-15 09:25:00|||||||||7
1636968600000|2021-11-15 09:30:00|371.86|371.26|371.86|371.26|371.96|371.36|371.86|371.26|0
1636968900000|2021-11-15 09:35:00|371.76|371.16|371.86|371.26|371.86|371.26|371.76|371.16|0
1636969200000|2021-11-15 09:40:00|371.76|371.16|371.86|371.26|371.86|371.26|371.76|371.16|0
1636969500000|2021-11-15 09:45:00|371.76|371.16|371.86|371.26|371.86|371.26|371.76|371.16|0
1636969800000|2021-11-15 09:50:00|371.66|371.41|371.76|371.56|371.81|371.61|371.66|371.41|23
1636970100000|2021-11-15 09:55:00|371.71|371.61|371.71|371.51|371.76|371.61|371.41|371.21|134
1636970400000|2021-11-15 10:00:00|371.66|371.56|371.61|371.46|371.71|371.56|371.61|371.46|12
1636970700000|2021-11-15 10:05:00|371.66|371.41|371.56|371.41|371.66|371.41|371.51|371.36|12
1636971000000|2021-11-15 10:10:00|371.61|371.36|371.56|371.41|371.61|371.41|371.51|371.36|17
1636971300000|2021-11-15 10:15:00|371.61|371.46|371.61|371.46|371.61|371.46|371.56|371.41|8
1636971600000|2021-11-15 10:20:00|371.66|371.41|371.66|371.51|371.66|371.51|371.56|371.41|3
1636971900000|2021-11-15 10:25:00|371.61|371.46|371.66|371.46|371.66|371.51|371.56|371.41|9
1636972200000|2021-11-15 10:30:00|371.61|371.51|371.66|371.51|371.66|371.51|371.61|371.46|6
1636972500000|2021-11-15 10:35:00|371.61|371.46|371.71|371.56|371.76|371.56|371.61|371.41|17
1636972800000|2021-11-15 10:40:00|371.66|371.51|371.71|371.56|371.71|371.56|371.66|371.51|7
1636973100000|2021-11-15 10:45:00|371.66||371.66||371.71||371.66||0
1636973400000|2021-11-15 10:50:00|371.61|371.51|371.66|371.51|371.71|371.51|371.61|371.46|8
1636973700000|2021-11-15 10:55:00|371.71|371.46|371.66|371.51|371.71|371.51|371.61|371.46|3
1636974000000|2021-11-15 11:00:00|371.71|371.46|371.61|371.46|371.71|371.51|371.61|371.46|15
1636974300000|2021-11-15 11:05:00|371.66|371.51|371.66|371.46|371.71|371.56|371.61|371.46|10
1636974600000|2021-11-15 11:10:00|371.61|371.51|371.66|371.46|371.66|371.51|371.61|371.46|1
1636974900000|2021-11-15 11:15:00|371.61|371.51|371.66|371.51|371.71|371.56|371.61|371.51|11
1636975200000|2021-11-15 11:20:00|371.61|371.46|371.71|371.51|371.71|371.51|371.61|371.41|5
1636975500000|2021-11-15 11:25:00|371.66|371.46|371.56|371.41|371.71|371.51|371.56|371.41|3
1636975800000|2021-11-15 11:30:00|371.61|371.46|371.66|371.51|371.66|371.51|371.61|371.41|11
1636976400000|2021-11-15 11:40:00|371.61|371.46|371.66|371.51|371.66|371.51|371.61|371.46|6
1636976700000|2021-11-15 11:45:00|||||||||6
1636977000000|2021-11-15 11:50:00|371.61|371.46|371.66|371.51|371.66|371.51|371.61|371.46|7
1636977300000|2021-11-15 11:55:00|371.61|371.46|371.66|371.51|371.66|371.51|371.61|371.46|6
1636977600000|2021-11-15 12:00:00|371.61|371.46|371.61|371.46|371.61|371.46|371.51|371.36|28
1636977900000|2021-11-15 12:05:00|371.66|371.41|371.61|371.46|371.66|371.46|371.56|371.41|6
1636978200000|2021-11-15 12:10:00|371.66|371.51|371.66|371.51|371.66|371.51|371.61|371.46|1
1636978500000|2021-11-15 12:15:00|371.61|371.46|371.66|371.51|371.71|371.56|371.61|371.46|6
1636978800000|2021-11-15 12:20:00|371.61|371.46|371.61|371.46|371.66|371.46|371.61|371.46|1
1636979100000|2021-11-15 12:25:00|371.66|371.41|371.61|371.46|371.66|371.46|371.56|371.41|12
1636979400000|2021-11-15 12:30:00|371.66|371.41|371.66|371.51|371.66|371.51|371.61|371.41|15
1636979700000|2021-11-15 12:35:00|371.71|371.56|371.71|371.51|371.71|371.56|371.66|371.51|0
1636980000000|2021-11-15 12:40:00|371.66|371.56|371.71|371.56|371.71|371.56|371.66|371.51|0
1636980300000|2021-11-15 12:45:00|||||||||4
1636980600000|2021-11-15 12:50:00|371.76|371.61|371.81|371.66|371.81|371.66|371.76|371.61|11
1636980900000|2021-11-15 12:55:00|371.76|371.61|371.81|371.66|371.81|371.66|371.76|371.61|1
1636981200000|2021-11-15 13:00:00|371.76|371.61|371.86|371.71|371.91|371.76|371.76|371.61|9
1636981500000|2021-11-15 13:05:00|371.91|371.76|371.86|371.71|371.91|371.76|371.86|371.71|2
1636981800000|2021-11-15 13:10:00|371.91|371.66|371.86|371.71|371.91|371.76|371.86|371.66|12
1636982100000|2021-11-15 13:15:00|371.91|371.76|371.91|371.76|371.91|371.76|371.86|371.71|2
1636982400000|2021-11-15 13:20:00|371.96|371.81|371.91|371.76|371.96|371.81|371.91|371.76|10
1636982700000|2021-11-15 13:25:00|371.96|371.81|371.91|371.76|371.96|371.81|371.91|371.76|6
1636983000000|2021-11-15 13:30:00|371.96|371.81|371.96|371.81|372.01|371.81|371.91|371.76|17
1636983300000|2021-11-15 13:35:00|372.01|371.86|372.01|371.81|372.01|371.86|371.96|371.81|4
1636983600000|2021-11-15 13:40:00|371.96|371.86|372.01|371.86|372.01|371.86|371.96|371.81|18
1636983900000|2021-11-15 13:45:00|372.06|371.91|371.96|371.81|372.06|371.91|371.96|371.81|10
1636984200000|2021-11-15 13:50:00|372.01|371.86|371.96|371.81|372.01|371.86|371.96|371.76|10
1636984500000|2021-11-15 13:55:00|372.01|371.76|371.96|371.81|372.01|371.81|371.91|371.76|12
1636984800000|2021-11-15 14:00:00|372.01|371.86|372.01|371.86|372.01|371.86|372.01|371.86|9
1636985100000|2021-11-15 14:05:00|371.96|371.81|371.96|371.81|372.01|371.86|371.96|371.81|10
1636985400000|2021-11-15 14:10:00|371.91|371.76|371.91|371.76|371.96|371.81|371.91|371.76|13
1636985700000|2021-11-15 14:15:00|371.96|371.71|371.86|371.71|371.96|371.81|371.86|371.66|21
1636986000000|2021-11-15 14:20:00|371.91|371.76|371.91|371.76|371.91|371.76|371.86|371.71|5
1636986300000|2021-11-15 14:25:00|371.86|371.71|371.91|371.71|371.91|371.76|371.81|371.66|28
1636986600000|2021-11-15 14:30:00|371.96|371.76|372.21|372.06|372.41|372.26|371.86|371.66|196
1636986900000|2021-11-15 14:35:00|372.26|372.01|372.01|371.86|372.26|372.11|371.96|371.81|60
1636987200000|2021-11-15 14:40:00|372.06|371.91|371.76|371.56|372.06|371.91|371.71|371.56|46
1636987500000|2021-11-15 14:45:00|371.71|371.61|371.66|371.51|371.81|371.66|371.66|371.51|14
1636987800000|2021-11-15 14:50:00|371.61|371.46|372.01|371.81|372.01|371.81|371.56|371.41|37
1636988100000|2021-11-15 14:55:00|372.06|371.86|372.16|371.96|372.16|372.01|372.01|371.81|36
1636988400000|2021-11-15 15:00:00|372.11|372.01|372.01|371.86|372.16|372.01|371.86|371.71|31
1636988700000|2021-11-15 15:05:00|371.96|371.81|371.91|371.71|372.01|371.86|371.91|371.71|26
1636989000000|2021-11-15 15:10:00|371.86|371.66|371.81|371.66|371.96|371.81|371.76|371.61|20
1636989300000|2021-11-15 15:15:00|371.76|371.61|371.56|371.41|371.86|371.71|371.56|371.41|41
1636989600000|2021-11-15 15:20:00|371.61|371.46|371.66|371.51|371.81|371.66|371.61|371.46|38
1636989900000|2021-11-15 15:25:00|371.61|371.46|371.51|371.36|371.66|371.51|371.51|371.36|40
1636990200000|2021-11-15 15:30:00|371.46|371.31|371.51|371.31|371.51|371.36|371.36|371.21|33
1636990500000|2021-11-15 15:35:00|371.46|371.36|371.41|371.26|371.56|371.36|371.41|371.26|18
1636990800000|2021-11-15 15:40:00|371.46|371.31|371.41|371.26|371.46|371.31|371.26|371.11|52
1636991100000|2021-11-15 15:45:00|371.46|371.31|371.66|371.46|371.66|371.46|371.41|371.26|39
1636991400000|2021-11-15 15:50:00|371.61|371.51|371.81|371.61|371.86|371.71|371.61|371.46|13
1636991700000|2021-11-15 15:55:00|371.76|371.56|371.81|371.61|371.81|371.66|371.71|371.56|6
1636992000000|2021-11-15 16:00:00|371.86|371.66|371.76|371.61|371.91|371.71|371.76|371.56|17
1636992300000|2021-11-15 16:05:00|371.71|371.56|371.76|371.61|371.81|371.66|371.71|371.56|10
1636992600000|2021-11-15 16:10:00|371.81|371.66|371.76|371.61|371.81|371.66|371.76|371.61|5
1636992900000|2021-11-15 16:15:00|371.71|371.56|371.56|371.36|371.71|371.56|371.51|371.31|41
1636993200000|2021-11-15 16:20:00|371.61|371.41|371.66|371.51|371.66|371.51|371.56|371.36|13
1636993500000|2021-11-15 16:25:00|371.61|371.41|371.46|371.31|371.61|371.41|371.41|371.26|20
1636993800000|2021-11-15 16:30:00|371.56|371.36|371.71|371.51|371.71|371.51|371.36|371.16|62
1636994100000|2021-11-15 16:35:00|371.76|371.56|371.56|371.36|371.76|371.61|371.51|371.36|12
1636994400000|2021-11-15 16:40:00|371.51|371.31|371.21|371.01|371.56|371.36|371.16|371.01|17
1636994700000|2021-11-15 16:45:00|371.16|370.96|371.31|371.11|371.36|371.21|371.06|370.91|16
1636995000000|2021-11-15 16:50:00|371.26|371.16|371.21|371.06|371.31|371.16|371.11|370.96|25
1636995300000|2021-11-15 16:55:00|371.26|371.01|371.46|371.31|371.46|371.31|371.26|371.01|58
1636995600000|2021-11-15 17:00:00|371.41|371.26|371.31|371.16|371.46|371.26|371.31|371.11|28
1636995900000|2021-11-15 17:05:00|371.26|371.11|371.36|371.21|371.41|371.26|371.26|371.11|18
1636996200000|2021-11-15 17:10:00|371.41|371.26|371.36|371.21|371.41|371.26|371.31|371.16|17
1636996500000|2021-11-15 17:15:00|371.31|371.16|371.21|371.06|371.31|371.16|371.16|371.01|19
1636996800000|2021-11-15 17:20:00|371.26|371.01|371.11|370.96|371.26|371.06|370.96|370.81|33
1636997100000|2021-11-15 17:25:00|371.06|370.91|371.11|370.96|371.11|370.96|371.01|370.81|21
1636997400000|2021-11-15 17:30:00|371.16|371.01|371.21|371.06|371.36|371.21|371.16|370.96|9
1636997700000|2021-11-15 17:35:00|371.26|371.01|371.21|371.06|371.26|371.11|371.21|371.01|7
1636998000000|2021-11-15 17:40:00|371.16|371.01|371.21|371.06|371.26|371.11|371.11|370.91|29
1636998300000|2021-11-15 17:45:00|371.16|371.01|371.21|371.01|371.21|371.06|371.16|371.01|10
1636998600000|2021-11-15 17:50:00|371.26|371.06|371.21|371.06|371.26|371.06|371.21|371.06|4
1636998900000|2021-11-15 17:55:00|371.26|371.11|371.31|371.16|371.31|371.16|371.21|371.06|7
1636999200000|2021-11-15 18:00:00|371.26|371.11|371.41|371.26|371.41|371.26|371.21|371.06|17
1636999500000|2021-11-15 18:05:00|371.36|371.21|371.31|371.11|371.41|371.21|371.31|371.11|2
1636999800000|2021-11-15 18:10:00|371.26|371.16|371.26|371.11|371.26|371.16|371.26|371.11|1
1637000100000|2021-11-15 18:15:00|371.31|371.16|371.21|371.06|371.36|371.21|371.21|371.06|12
1637000400000|2021-11-15 18:20:00|371.26|371.11|371.16|371.01|371.26|371.11|371.11|370.96|23
1637000700000|2021-11-15 18:25:00|371.11|370.96|371.16|371.01|371.16|371.01|371.06|370.91|13
1637001000000|2021-11-15 18:30:00|371.21|371.06|371.11|370.91|371.21|371.06|371.11|370.91|12
1637001300000|2021-11-15 18:35:00|371.06|370.96|371.21|371.06|371.21|371.06|371.06|370.91|9
1637001600000|2021-11-15 18:40:00|371.26|371.11|371.11|370.96|371.26|371.11|371.06|370.91|27
1637001900000|2021-11-15 18:45:00|371.16|371.01|371.21|371.06|371.21|371.06|371.11|370.96|5
1637002200000|2021-11-15 18:50:00|371.26|371.11|371.31|371.16|371.31|371.16|371.26|371.11|9
1637002500000|2021-11-15 18:55:00|371.26|371.11|371.26|371.11|371.26|371.11|371.26|371.11|5
1637002800000|2021-11-15 19:00:00|371.31|371.16|371.26|371.11|371.31|371.16|371.26|371.11|6
1637003100000|2021-11-15 19:05:00|371.31|371.16|371.31|371.16|371.31|371.16|371.26|371.11|16
1637003400000|2021-11-15 19:10:00|371.26|371.11|371.26|371.11|371.36|371.16|371.26|371.11|16
1637003700000|2021-11-15 19:15:00|||||||||5
1637004000000|2021-11-15 19:20:00|371.21|371.06|371.21|371.06|371.26|371.06|371.16|371.01|17
1637004300000|2021-11-15 19:25:00|371.16|371.01|371.21|371.06|371.21|371.06|371.11|370.96|28
1637004600000|2021-11-15 19:30:00|371.16|371.01|371.36|371.21|371.36|371.21|371.16|371.01|3
1637004900000|2021-11-15 19:35:00|371.41|371.26|371.41|371.26|371.41|371.26|371.36|371.26|8
1637005200000|2021-11-15 19:40:00|371.46|371.31|371.46|371.31|371.51|371.36|371.46|371.31|19
1637005500000|2021-11-15 19:45:00|371.41|371.26|371.46|371.31|371.51|371.36|371.41|371.26|13
1637005800000|2021-11-15 19:50:00|371.51|371.36|371.31|371.16|371.51|371.36|371.31|371.16|30
1637006100000|2021-11-15 19:55:00|371.36|371.21|371.66|371.51|371.66|371.51|371.31|371.16|29
1637006400000|2021-11-15 20:00:00|371.61|371.46|371.56|371.36|371.66|371.46|371.46|371.26|19
1637006700000|2021-11-15 20:05:00|371.51|371.31|371.41|371.26|371.56|371.36|371.41|371.21|1
1637007000000|2021-11-15 20:10:00|371.46|371.31|371.46|371.31|371.46|371.31|371.41|371.21|5
1637007300000|2021-11-15 20:15:00|371.41|371.26|371.56|371.41|371.61|371.46|371.41|371.26|7
1637007600000|2021-11-15 20:20:00|371.61|371.36|371.56|371.41|371.61|371.46|371.56|371.36|10
1637007900000|2021-11-15 20:25:00|371.51|371.36|371.56|371.36|371.61|371.46|371.51|371.36|22
1637008200000|2021-11-15 20:30:00|371.51|371.41|371.41|371.26|371.56|371.41|371.41|371.26|4
1637008500000|2021-11-15 20:35:00|371.36|371.21|371.41|371.26|371.46|371.31|371.36|371.21|10
1637008800000|2021-11-15 20:40:00|371.36|371.21|371.46|371.26|371.56|371.36|371.36|371.16|36
1637009100000|2021-11-15 20:45:00|371.41|371.31|371.41|371.26|371.66|371.46|371.31|371.06|68
1637009400000|2021-11-15 20:50:00|371.36|371.21|371.51|371.26|371.61|371.36|371.21|370.96|76
1637009700000|2021-11-15 20:55:00|371.46|371.31|371.41|371.26|371.51|371.31|371.21|371.06|62
1637010000000|2021-11-15 21:00:00|371.46|371.31|371.41|371.26|371.51|371.36|371.36|371.16|43
1637010300000|2021-11-15 21:05:00|371.46|371.21|371.41|371.21|371.51|371.31|371.41|371.21|1
1637010600000|2021-11-15 21:10:00|371.46|371.26|371.86|371.26|371.86|371.36|371.46|371.16|7
1637010900000|2021-11-15 21:15:00|371.76|371.16|371.86|371.26|371.86|371.26|371.76|371.16|0
1637011200000|2021-11-15 21:20:00|371.76|371.16|371.76|371.16|371.86|371.26|371.76|371.16|0
1637011800000|2021-11-15 21:30:00|371.86|371.26|371.86|371.26|371.86|371.26|371.76|371.16|0
1637012100000|2021-11-15 21:35:00|371.76|371.16|371.76|371.16|371.76|371.16|371.76|371.16|0
1637013300000|2021-11-15 21:55:00|371.86|371.26|371.76|371.16|371.86|371.26|371.76|371.16|0
1637013600000|2021-11-15 22:00:00|371.86|371.26|371.76|371.16|371.86|371.26|371.76|371.16|0
1637017200000|2021-11-15 23:00:00|371.86|371.26|371.76|371.16|371.86|371.26|371.76|371.16|0
1637017500000|2021-11-15 23:05:00|371.86|371.26|371.76|371.16|371.86|371.26|371.76|371.16|0
1637017800000|2021-11-15 23:10:00|371.86|371.26|371.66|371.06|371.86|371.26|371.66|371.06|0
1637019300000|2021-11-15 23:35:00|371.76|371.16|371.66|371.06|371.76|371.16|371.66|371.06|0
1637019600000|2021-11-15 23:40:00|371.76|371.16|371.76|371.16|371.76|371.16|371.66|371.06|0
1637019900000|2021-11-15 23:45:00|371.66|371.06|371.66|371.06|371.66|371.06|371.66|371.06|0
1637020500000|2021-11-15 23:55:00|371.76|371.16|371.66|371.06|371.76|371.16|371.66|371.06|0
1637020800000|2021-11-16 00:00:00|371.76|371.16|371.86|371.26|371.86|371.26|371.66|371.06|0
1637021100000|2021-11-16 00:05:00|371.76|371.16|371.76|371.16|371.86|371.26|371.76|371.16|0
1637022000000|2021-11-16 00:20:00|371.66|371.06|371.66|371.06|371.76|371.16|371.66|371.06|0
1637022300000|2021-11-16 00:25:00|371.76|371.16|371.66|371.06|371.76|371.16|371.66|371.06|0
1637022600000|2021-11-16 00:30:00|371.61|371.11|371.61|371.41|372.21|371.96|371.41|371.11|564
1637022900000|2021-11-16 00:35:00|371.56|371.36|371.11|370.96|371.61|371.46|370.91|370.76|230
1637023200000|2021-11-16 00:40:00|371.16|371.01|371.31|371.16|371.41|371.26|371.01|370.81|173
1637023500000|2021-11-16 00:45:00|371.26|371.11|371.16|370.96|371.31|371.11|371.01|370.86|145
1637023800000|2021-11-16 00:50:00|371.11|371.01|370.96|370.76|371.31|371.16|370.96|370.76|119
1637024100000|2021-11-16 00:55:00|371.01|370.81|370.86|370.71|371.16|371.01|370.86|370.66|179
1637024400000|2021-11-16 01:00:00|370.81|370.66|371.51|371.36|371.56|371.41|370.76|370.61|565
1637024700000|2021-11-16 01:05:00|371.56|371.41|371.61|371.46|371.81|371.66|371.36|371.16|290
1637025000000|2021-11-16 01:10:00|371.66|371.41|371.86|371.66|372.01|371.86|371.46|371.31|257
1637025300000|2021-11-16 01:15:00|371.91|371.71|372.16|372.01|372.31|372.16|371.86|371.66|279
1637025600000|2021-11-16 01:20:00|372.21|372.06|372.16|372.01|372.41|372.21|372.06|371.91|233
1637025900000|2021-11-16 01:25:00|372.11|371.96|372.36|372.21|372.41|372.26|371.96|371.81|172
1637026200000|2021-11-16 01:30:00|372.41|372.26|372.21|372.06|372.41|372.26|372.11|371.96|195
1637026500000|2021-11-16 01:35:00|372.26|372.11|372.16|371.96|372.26|372.11|372.06|371.91|136
1637026800000|2021-11-16 01:40:00|372.11|372.01|372.11|371.96|372.31|372.16|372.06|371.91|151
1637027100000|2021-11-16 01:45:00|372.06|371.91|372.31|372.11|372.36|372.21|372.06|371.86|132
1637027400000|2021-11-16 01:50:00|372.26|372.16|372.51|372.36|372.51|372.36|372.26|372.06|212
1637027700000|2021-11-16 01:55:00|372.56|372.41|372.41|372.26|372.56|372.41|372.36|372.16|156
1637028000000|2021-11-16 02:00:00|372.46|372.31|372.71|372.56|372.71|372.56|372.46|372.31|233
1637028300000|2021-11-16 02:05:00|372.66|372.51|372.31|372.16|372.66|372.51|372.26|372.11|242
1637028600000|2021-11-16 02:10:00|372.36|372.21|372.26|372.06|372.36|372.21|372.21|372.01|64
1637028900000|2021-11-16 02:15:00|372.21|372.01|372.16|371.96|372.26|372.06|372.06|371.86|114
1637029200000|2021-11-16 02:20:00|372.11|372.01|372.31|372.16|372.36|372.21|372.11|371.96|103
1637029500000|2021-11-16 02:25:00|372.36|372.21|372.26|372.06|372.41|372.26|372.26|372.06|118
1637029800000|2021-11-16 02:30:00|372.21|372.11|372.11|371.96|372.31|372.16|372.11|371.96|113
1637030100000|2021-11-16 02:35:00|372.06|371.91|371.96|371.81|372.11|371.96|371.96|371.76|179
1637030400000|2021-11-16 02:40:00|372.01|371.76|371.76|371.56|372.01|371.81|371.61|371.46|317
1637030700000|2021-11-16 02:45:00|371.81|371.61|371.76|371.61|371.91|371.76|371.76|371.56|107
1637031000000|2021-11-16 02:50:00|371.81|371.66|371.71|371.56|371.86|371.71|371.71|371.56|67
1637031300000|2021-11-16 02:55:00|371.76|371.61|371.76|371.61|371.86|371.66|371.71|371.51|70
1637031600000|2021-11-16 03:00:00|371.81|371.66|371.81|371.66|371.91|371.71|371.71|371.56|85
1637031900000|2021-11-16 03:05:00|371.86|371.71|371.91|371.76|371.96|371.81|371.81|371.61|88
1637032200000|2021-11-16 03:10:00|371.86|371.71|371.91|371.76|371.96|371.81|371.86|371.66|45
1637032500000|2021-11-16 03:15:00|371.86|371.71|371.71|371.56|371.96|371.81|371.71|371.56|115
1637032800000|2021-11-16 03:20:00|371.76|371.61|371.61|371.46|371.76|371.61|371.56|371.41|175
1637033100000|2021-11-16 03:25:00|371.66|371.51|371.66|371.51|371.76|371.61|371.66|371.46|68
1637033400000|2021-11-16 03:30:00|371.71|371.56|371.66|371.51|371.71|371.56|371.56|371.41|72
1637033700000|2021-11-16 03:35:00|371.61|371.46|371.66|371.51|371.71|371.56|371.61|371.46|45
1637034000000|2021-11-16 03:40:00|371.71|371.46|371.76|371.61|371.76|371.61|371.66|371.46|39
1637034300000|2021-11-16 03:45:00|371.81|371.66|371.76|371.56|371.81|371.66|371.76|371.56|45
1637034600000|2021-11-16 03:50:00|371.71|371.51|371.81|371.66|371.81|371.66|371.66|371.51|55
1637034900000|2021-11-16 03:55:00|371.76|371.61|371.71|371.56|371.81|371.61|371.71|371.56|35
1637035200000|2021-11-16 04:00:00|371.66|371.46|371.46|371.31|371.66|371.46|371.41|371.26|75
1637035500000|2021-11-16 04:05:00|371.41|371.26|371.51|371.36|371.51|371.36|371.41|371.21|45
1637035800000|2021-11-16 04:10:00|371.56|371.31|371.51|371.36|371.56|371.41|371.51|371.31|40
1637036100000|2021-11-16 04:15:00|371.46|371.31|371.41|371.26|371.46|371.31|371.41|371.21|14
1637036400000|2021-11-16 04:20:00|371.36|371.21|371.46|371.31|371.56|371.36|371.36|371.21|56
1637036700000|2021-11-16 04:25:00|371.41|371.26|371.41|371.26|371.51|371.36|371.36|371.16|64
1637037000000|2021-11-16 04:30:00|371.46|371.31|371.41|371.26|371.46|371.31|371.36|371.21|24
1637037300000|2021-11-16 04:35:00|371.46|371.31|371.51|371.36|371.56|371.36|371.41|371.26|39
1637037600000|2021-11-16 04:40:00|371.56|371.41|371.56|371.41|371.61|371.41|371.56|371.41|19
1637037900000|2021-11-16 04:45:00|371.61|371.36|371.56|371.41|371.61|371.41|371.56|371.36|13
1637038200000|2021-11-16 04:50:00|371.51|371.36|371.46|371.31|371.51|371.36|371.41|371.26|38
1637038500000|2021-11-16 04:55:00|371.41|371.26|371.51|371.36|371.51|371.36|371.41|371.26|16
1637038800000|2021-11-16 05:00:00|371.46|371.31|371.66|371.51|371.76|371.61|371.41|371.26|127
1637039100000|2021-11-16 05:05:00|371.61|371.46|371.51|371.36|371.61|371.46|371.41|371.26|79
1637039400000|2021-11-16 05:10:00|371.56|371.41|371.56|371.41|371.56|371.41|371.51|371.36|39
1637039700000|2021-11-16 05:15:00|371.51|371.36|371.41|371.26|371.51|371.36|371.41|371.26|50
1637040000000|2021-11-16 05:20:00|371.36|371.21|371.41|371.26|371.51|371.36|371.26|371.11|220
1637040300000|2021-11-16 05:25:00|371.36|371.21|371.61|371.41|371.66|371.51|371.36|371.16|96
1637040600000|2021-11-16 05:30:00|371.56|371.46|371.71|371.56|371.71|371.56|371.56|371.36|63
1637040900000|2021-11-16 05:35:00|371.76|371.61|371.96|371.81|372.01|371.86|371.71|371.61|138
1637041200000|2021-11-16 05:40:00|371.91|371.76|371.86|371.71|371.91|371.81|371.86|371.71|78
1637041500000|2021-11-16 05:45:00|371.81|371.66|371.66|371.51|371.91|371.76|371.66|371.46|97
1637041800000|2021-11-16 05:50:00|371.61|371.46|371.76|371.61|371.76|371.61|371.56|371.36|151
1637042100000|2021-11-16 05:55:00|371.71|371.56|371.66|371.51|371.76|371.61|371.61|371.46|50
1637042400000|2021-11-16 06:00:00|371.71|371.56|371.86|371.71|371.91|371.76|371.71|371.56|153
1637042700000|2021-11-16 06:05:00|371.91|371.76|372.01|371.86|372.01|371.86|371.86|371.66|147
1637043000000|2021-11-16 06:10:00|371.96|371.81|372.01|371.86|372.06|371.91|371.96|371.81|95
1637043300000|2021-11-16 06:15:00|372.06|371.91|371.81|371.66|372.06|371.91|371.76|371.61|90
1637043600000|2021-11-16 06:20:00|371.86|371.61|371.86|371.71|371.96|371.81|371.86|371.61|107
1637043900000|2021-11-16 06:25:00|371.81|371.66|371.76|371.61|371.86|371.71|371.71|371.56|48
1637044200000|2021-11-16 06:30:00|371.81|371.66|371.86|371.71|371.86|371.71|371.76|371.61|100
1637044500000|2021-11-16 06:35:00|371.81|371.66|371.66|371.51|371.81|371.66|371.66|371.51|54
1637044800000|2021-11-16 06:40:00|371.71|371.56|371.71|371.56|371.81|371.61|371.71|371.56|71
1637045100000|2021-11-16 06:45:00|371.76|371.51|371.96|371.81|372.01|371.86|371.76|371.51|219
1637045400000|2021-11-16 06:50:00|372.01|371.76|372.16|372.01|372.21|372.06|372.01|371.76|316
1637045700000|2021-11-16 06:55:00|372.11|371.96|372.26|372.11|372.36|372.21|372.11|371.96|265
1637046000000|2021-11-16 07:00:00|372.21|372.06|372.51|372.36|372.51|372.36|372.21|372.06|202
1637046300000|2021-11-16 07:05:00|372.46|372.31|372.36|372.21|372.56|372.41|372.36|372.21|171
1637046600000|2021-11-16 07:10:00|372.41|372.26|372.41|372.26|372.56|372.41|372.41|372.26|169
1637046900000|2021-11-16 07:15:00|372.46|372.31|372.21|372.06|372.51|372.36|372.16|372.01|178
1637047200000|2021-11-16 07:20:00|372.16|372.01|372.41|372.26|372.41|372.26|372.11|371.96|177
1637047500000|2021-11-16 07:25:00|372.46|372.31|372.31|372.16|372.51|372.36|372.31|372.16|153
1637047800000|2021-11-16 07:30:00|372.26|372.11|372.21|372.06|372.31|372.16|372.16|372.01|112
1637048100000|2021-11-16 07:35:00|372.16|372.01|372.06|371.91|372.21|372.01|372.01|371.86|110
1637048400000|2021-11-16 07:40:00|372.01|371.86|372.16|372.01|372.21|372.06|372.01|371.86|173
1637048700000|2021-11-16 07:45:00|372.11|371.96|371.96|371.81|372.16|372.01|371.96|371.81|109
1637049000000|2021-11-16 07:50:00|372.01|371.86|372.01|371.86|372.06|371.91|371.91|371.76|108
1637049300000|2021-11-16 07:55:00|372.06|371.81|372.06|371.91|372.11|371.96|371.96|371.81|128
1637049600000|2021-11-16 08:00:00|372.11|371.96|372.16|372.01|372.21|372.06|372.11|371.96|133
1637049900000|2021-11-16 08:05:00|372.01|371.86|372.16|372.01|372.26|372.11|372.01|371.86|157
1637050200000|2021-11-16 08:10:00|372.11|371.96|372.06|371.86|372.16|372.01|371.96|371.81|129
1637050500000|2021-11-16 08:15:00|372.01|371.91|372.16|372.01|372.16|372.01|372.01|371.86|149
1637050800000|2021-11-16 08:20:00|372.21|372.06|372.16|372.01|372.26|372.11|372.11|371.96|229
1637051100000|2021-11-16 08:25:00|372.11|371.96|372.21|372.06|372.26|372.06|371.96|371.81|295
1637051400000|2021-11-16 08:30:00|372.26|372.11|372.11|371.96|372.31|372.16|372.11|371.96|181
1637051700000|2021-11-16 08:35:00|372.06|371.91|371.96|371.81|372.06|371.91|371.91|371.76|154
1637052000000|2021-11-16 08:40:00|372.01|371.86|372.06|371.91|372.06|371.91|372.01|371.81|175
1637052300000|2021-11-16 08:45:00|372.01|371.86|372.26|372.11|372.26|372.11|372.01|371.86|277
1637052600000|2021-11-16 08:50:00|372.31|372.16|372.41|372.26|372.46|372.31|372.31|372.16|338
1637052900000|2021-11-16 08:55:00|372.36|372.21|372.41|372.26|372.46|372.31|372.26|372.11|505
1637053200000|2021-11-16 09:00:00|372.46|372.31|372.06|371.91|372.51|372.36|372.01|371.86|478
1637053500000|2021-11-16 09:05:00|372.11|371.96|372.16|372.01|372.16|372.01|372.01|371.86|243
1637053800000|2021-11-16 09:10:00|372.21|372.06|372.51|372.31|372.51|372.31|372.16|372.01|215
1637054100000|2021-11-16 09:15:00|372.46|372.26|372.46|372.26|372.46|372.31|372.26|372.11|82
1637054400000|2021-11-16 09:20:00|372.56|371.96|372.46|371.86|372.56|371.96|372.46|371.86|0
1637054700000|2021-11-16 09:25:00|372.56|371.96|372.46|371.86|372.56|371.96|372.46|371.86|5
1637055000000|2021-11-16 09:30:00|372.56|371.96|372.56|371.96|372.56|371.96|372.46|371.86|0
1637055300000|2021-11-16 09:35:00|372.46|371.86|372.56|371.96|372.56|371.96|372.46|371.86|0
1637055900000|2021-11-16 09:45:00|372.66|372.06|372.56|371.96|372.66|372.06|372.56|371.96|0
1637056200000|2021-11-16 09:50:00|372.31|372.11|372.41|372.26|372.46|372.26|372.31|372.11|15
1637056500000|2021-11-16 09:55:00|372.36|372.21|372.46|372.31|372.51|372.36|372.36|372.21|74
1637056800000|2021-11-16 10:00:00|372.51|372.36|372.36|372.21|372.51|372.36|372.31|372.16|40
1637057100000|2021-11-16 10:05:00|372.31|372.16|372.36|372.21|372.41|372.26|372.31|372.16|34
1637057400000|2021-11-16 10:10:00|372.31|372.16|372.21|372.06|372.36|372.16|372.21|372.06|33
1637057700000|2021-11-16 10:15:00|372.26|372.11|372.21|372.06|372.31|372.11|372.21|372.06|27
1637058000000|2021-11-16 10:20:00|372.26|372.11|372.31|372.16|372.36|372.21|372.26|372.11|34
1637058300000|2021-11-16 10:25:00|372.36|372.21|372.41|372.26|372.41|372.26|372.31|372.16|35
1637058600000|2021-11-16 10:30:00|372.46|372.21|372.46|372.31|372.51|372.31|372.41|372.21|22
1637058900000|2021-11-16 10:35:00|372.51|372.36|372.51|372.36|372.51|372.36|372.46|372.31|23
1637059200000|2021-11-16 10:40:00|372.56|372.41|372.51|372.36|372.56|372.41|372.51|372.36|19
1637059500000|2021-11-16 10:45:00|372.56|372.41|372.56|372.41|372.56|372.41|372.51|372.36|30
1637059800000|2021-11-16 10:50:00|372.61|372.46|372.56|372.41|372.61|372.46|372.56|372.41|37
1637060100000|2021-11-16 10:55:00|372.61|372.46|372.56|372.41|372.61|372.46|372.56|372.41|39
1637060400000|2021-11-16 11:00:00|372.61|372.46|372.61|372.46|372.66|372.51|372.61|372.46|28
1637060700000|2021-11-16 11:05:00|372.66|372.51|372.66|372.51|372.71|372.56|372.61|372.46|38
1637061000000|2021-11-16 11:10:00|372.71|372.71|372.76|372.61|372.91|372.76|372.71|372.56|136
1637061300000|2021-11-16 11:15:00|372.81|372.66|372.91|372.76|372.96|372.76|372.76|372.66|70
1637061600000|2021-11-16 11:20:00|372.96|372.81|372.91|372.76|372.96|372.81|372.91|372.76|31
1637061900000|2021-11-16 11:25:00|372.86|372.71|372.96|372.81|373.01|372.86|372.86|372.71|62
1637062200000|2021-11-16 11:30:00|373.01|372.86|372.36|372.21|373.01|372.86|372.36|372.21|241
1637062500000|2021-11-16 11:35:00|372.41|372.26|372.51|372.36|372.61|372.41|372.41|372.21|76
1637062800000|2021-11-16 11:40:00|372.56|372.41|372.76|372.61|372.76|372.61|372.51|372.41|22
1637063100000|2021-11-16 11:45:00|372.81|372.66|373.16|372.96|373.16|373.01|372.81|372.66|149
1637063400000|2021-11-16 11:50:00|373.11|372.91|373.41|373.26|373.41|373.26|373.06|372.86|240
1637063700000|2021-11-16 11:55:00|373.46|373.31|373.76|373.61|373.81|373.66|373.46|373.31|248
1637064000000|2021-11-16 12:00:00|373.71|373.56|373.91|373.76|373.96|373.81|373.66|373.51|172
1637064300000|2021-11-16 12:05:00|373.96|373.81|374.06|373.86|374.06|373.91|373.96|373.81|80
1637064600000|2021-11-16 12:10:00|374.01|373.91|374.01|373.86|374.06|373.91|373.96|373.81|32
1637064900000|2021-11-16 12:15:00|374.06|373.96|374.01|373.86|374.11|373.96|374.01|373.81|57
1637065200000|2021-11-16 12:20:00|373.96|373.81|373.91|373.76|374.01|373.81|373.91|373.71|11
1637065500000|2021-11-16 12:25:00|373.86|373.71|373.76|373.61|373.91|373.76|373.71|373.56|13
1637065800000|2021-11-16 12:30:00|373.71|373.56|373.81|373.66|373.81|373.66|373.71|373.56|18
1637066100000|2021-11-16 12:35:00|373.86|373.61|373.81|373.66|373.86|373.71|373.81|373.61|7
1637066400000|2021-11-16 12:40:00|373.76|373.61|373.76|373.61|373.76|373.61|373.76|373.61|3
1637066700000|2021-11-16 12:45:00|373.81|373.66|373.71|373.56|373.81|373.66|373.61|373.46|30
1637067000000|2021-11-16 12:50:00|373.76|373.61|373.96|373.81|373.96|373.81|373.76|373.61|96
1637067300000|2021-11-16 12:55:00|374.01|373.86|373.91|373.76|374.01|373.86|373.81|373.66|82
1637067600000|2021-11-16 13:00:00|373.96|373.81|373.76|373.61|373.96|373.81|373.76|373.56|44
1637067900000|2021-11-16 13:05:00|373.81|373.66|373.76|373.61|373.86|373.66|373.76|373.61|6
1637068200000|2021-11-16 13:10:00|373.81|373.56|373.71|373.56|373.81|373.61|373.66|373.51|4
1637068500000|2021-11-16 13:15:00|373.76|373.51|373.71|373.51|373.76|373.56|373.66|373.51|7
1637068800000|2021-11-16 13:20:00|373.66|373.56|373.66|373.51|373.71|373.56|373.66|373.51|4
1637069100000|2021-11-16 13:25:00|373.71|373.56|373.66|373.46|373.71|373.56|373.61|373.41|4
1637069400000|2021-11-16 13:30:00|373.71|373.51|373.46|373.31|373.71|373.51|373.41|373.21|29
1637069700000|2021-11-16 13:35:00|373.56|373.41|373.56|373.41|373.61|373.41|373.46|373.31|17
1637070000000|2021-11-16 13:40:00|373.51|373.36|373.51|373.36|373.66|373.46|373.51|373.31|12
1637070300000|2021-11-16 13:45:00|373.56|373.31|373.61|373.41|373.61|373.46|373.41|373.21|12
1637070600000|2021-11-16 13:50:00|373.56|373.46|373.61|373.41|373.66|373.46|373.56|373.41|6
1637070900000|2021-11-16 13:55:00|373.56|373.46|373.51|373.36|373.66|373.46|373.46|373.31|16
1637071200000|2021-11-16 14:00:00|373.46|373.31|373.31|373.16|373.51|373.36|373.31|373.16|34
1637071500000|2021-11-16 14:05:00|373.36|373.21|373.06|372.91|373.36|373.21|373.06|372.91|14
1637071800000|2021-11-16 14:10:00|373.01|372.86|373.06|372.86|373.06|372.91|373.01|372.86|27
1637072100000|2021-11-16 14:15:00|373.01|372.81|373.06|372.86|373.06|372.86|372.96|372.81|15
1637072400000|2021-11-16 14:20:00|373.11|372.91|373.01|372.81|373.11|372.91|372.96|372.81|10
1637072700000|2021-11-16 14:25:00|372.96|372.86|372.91|372.76|373.01|372.86|372.86|372.71|20
1637073000000|2021-11-16 14:30:00|372.96|372.81|373.06|372.86|373.06|372.91|372.66|372.46|103
1637073300000|2021-11-16 14:35:00|373.11|372.91|372.91|372.76|373.31|373.16|372.91|372.76|49
1637073600000|2021-11-16 14:40:00|372.86|372.71|372.56|372.41|372.91|372.76|372.26|372.11|177
1637073900000|2021-11-16 14:45:00|372.51|372.36|372.61|372.41|372.76|372.51|372.46|372.26|40
1637074200000|2021-11-16 14:50:00|372.56|372.46|372.56|372.36|372.61|372.46|372.46|372.26|23
1637074500000|2021-11-16 14:55:00|372.51|372.31|372.56|372.41|372.61|372.41|372.46|372.26|36
1637074800000|2021-11-16 15:00:00|372.61|372.46|372.61|372.46|372.71|372.56|372.56|372.41|38
1637075100000|2021-11-16 15:05:00|372.56|372.41|372.56|372.41|372.66|372.51|372.56|372.41|40
1637075400000|2021-11-16 15:10:00|372.51|372.36|372.36|372.21|372.51|372.36|372.36|372.21|84
1637075700000|2021-11-16 15:15:00|372.31|372.16|371.96|371.81|372.31|372.16|371.91|371.76|113
1637076000000|2021-11-16 15:20:00|372.01|371.76|371.86|371.71|372.06|371.86|371.86|371.71|61
1637076300000|2021-11-16 15:25:00|371.81|371.66|371.46|371.31|371.86|371.71|371.46|371.31|128
1637076600000|2021-11-16 15:30:00|371.51|371.36|371.41|371.26|371.76|371.61|371.36|371.21|185
1637076900000|2021-11-16 15:35:00|371.46|371.31|371.06|370.91|371.46|371.31|370.96|370.81|224
1637077200000|2021-11-16 15:40:00|371.11|370.96|370.96|370.76|371.36|371.21|370.91|370.76|84
1637077500000|2021-11-16 15:45:00|370.91|370.81|370.91|370.71|371.01|370.86|370.86|370.71|32
1637077800000|2021-11-16 15:50:00|370.86|370.76|371.01|370.86|371.11|370.91|370.86|370.76|21
1637078100000|2021-11-16 15:55:00|371.06|370.91|371.06|370.91|371.16|370.96|371.01|370.86|37
1637078400000|2021-11-16 16:00:00|371.11|370.96|370.96|370.81|371.21|371.06|370.91|370.76|56
1637078700000|2021-11-16 16:05:00|371.01|370.86|371.01|370.86|371.01|370.86|370.86|370.71|54
1637079000000|2021-11-16 16:10:00|371.06|370.91|371.16|370.96|371.21|371.06|371.01|370.86|71
1637079300000|2021-11-16 16:15:00|371.11|371.01|371.21|371.06|371.36|371.16|371.11|370.96|29
1637079600000|2021-11-16 16:20:00|371.26|371.11|371.06|370.86|371.26|371.11|370.96|370.81|73
1637079900000|2021-11-16 16:25:00|371.01|370.91|371.01|370.86|371.16|370.96|371.01|370.86|28
1637080200000|2021-11-16 16:30:00|371.06|370.91|371.06|370.86|371.11|370.91|371.01|370.86|17
1637080500000|2021-11-16 16:35:00|371.11|370.91|371.11|370.91|371.11|370.96|371.01|370.86|14
1637080800000|2021-11-16 16:40:00|371.06|370.96|371.01|370.86|371.11|370.96|371.01|370.86|23
1637081100000|2021-11-16 16:45:00|371.06|370.91|371.01|370.86|371.06|370.91|371.01|370.86|7
1637081400000|2021-11-16 16:50:00|371.06|370.91|371.16|371.01|371.21|371.01|371.01|370.91|30
1637081700000|2021-11-16 16:55:00|371.21|371.06|371.21|371.06|371.21|371.06|371.21|371.06|4
1637082000000|2021-11-16 17:00:00|371.26|371.11|371.21|371.06|371.26|371.11|371.21|371.06|12
1637082300000|2021-11-16 17:05:00|371.26|371.01|371.26|371.11|371.26|371.11|371.21|371.01|16
1637082600000|2021-11-16 17:10:00|371.31|371.16|371.26|371.11|371.31|371.16|371.26|371.11|9
1637082900000|2021-11-16 17:15:00|371.21|371.06|371.21|371.01|371.26|371.11|371.16|371.01|6
1637083200000|2021-11-16 17:20:00|371.16|370.96|371.11|370.96|371.21|370.96|371.06|370.91|4
1637083500000|2021-11-16 17:25:00|371.16|371.01|371.11|370.96|371.16|371.01|371.06|370.91|15
1637083800000|2021-11-16 17:30:00|371.06|370.91|371.06|370.91|371.11|370.96|371.01|370.86|20
1637084100000|2021-11-16 17:35:00|371.11|370.86|371.06|370.86|371.16|370.96|371.06|370.86|5
1637084400000|2021-11-16 17:40:00|371.01|370.91|371.16|370.96|371.16|370.96|371.01|370.86|4
1637084700000|2021-11-16 17:45:00|371.11|371.01|371.21|371.06|371.21|371.06|371.11|370.96|9
1637085000000|2021-11-16 17:50:00|371.26|371.11|371.26|371.11|371.26|371.11|371.21|371.11|16
1637085300000|2021-11-16 17:55:00|371.31||371.31||371.31||371.26||13
1637085600000|2021-11-16 18:00:00|371.26|371.16|371.31|371.16|371.36|371.16|371.21|371.06|7
1637085900000|2021-11-16 18:05:00|371.36|371.11|371.31|371.16|371.36|371.21|371.26|371.11|7
1637086200000|2021-11-16 18:10:00|371.36|371.21|371.26|371.11|371.36|371.21|371.26|371.06|10
1637086500000|2021-11-16 18:15:00|371.31|371.16|371.26|371.11|371.36|371.21|371.26|371.11|12
1637086800000|2021-11-16 18:20:00|371.31|371.16|371.26|371.11|371.36|371.21|371.26|371.06|4
1637087100000|2021-11-16 18:25:00|371.31|371.16|371.31|371.16|371.36|371.21|371.31|371.11|9
1637087400000|2021-11-16 18:30:00|371.36|371.21|371.36|371.21|371.41|371.21|371.31|371.16|6
1637087700000|2021-11-16 18:35:00|371.31|371.16|371.36|371.21|371.36|371.21|371.26|371.11|4
1637088000000|2021-11-16 18:40:00|371.31|371.16|371.46|371.26|371.51|371.31|371.31|371.11|17
1637088300000|2021-11-16 18:45:00|371.41|371.31|371.51|371.36|371.51|371.36|371.41|371.26|10
1637088600000|2021-11-16 18:50:00|371.46|371.31|371.46|371.31|371.51|371.31|371.46|371.26|5
1637088900000|2021-11-16 18:55:00|371.51|371.36|371.56|371.36|371.56|371.36|371.46|371.31|16
1637089200000|2021-11-16 19:00:00|371.61|371.41|371.76|371.56|371.76|371.56|371.56|371.41|13
1637089500000|2021-11-16 19:05:00|371.71|371.61|371.86|371.66|371.86|371.66|371.71|371.56|18
1637089800000|2021-11-16 19:10:00|371.91|371.71|371.91|371.71|371.91|371.71|371.86|371.71|13
1637090100000|2021-11-16 19:15:00|371.86|371.76|371.91|371.76|371.91|371.76|371.86|371.66|7
1637090400000|2021-11-16 19:20:00|||||||||5
1637090700000|2021-11-16 19:25:00|371.96|371.81|371.91|371.76|371.96|371.81|371.91|371.76|9
1637091000000|2021-11-16 19:30:00|371.86|371.71|371.86|371.66|371.91|371.71|371.86|371.66|9
1637091300000|2021-11-16 19:35:00||371.61||371.61||371.66||371.61|3
1637091600000|2021-11-16 19:40:00||371.66||371.61||371.66||371.61|5
1637091900000|2021-11-16 19:45:00|371.71|371.51|371.46|371.26|371.71|371.51|371.46|371.26|7
1637092200000|2021-11-16 19:50:00|371.51|371.31|371.41|371.26|371.56|371.36|371.41|371.26|14
1637092500000|2021-11-16 19:55:00|371.36|371.21|371.36|371.21|371.36|371.21|371.31|371.16|26
1637092800000|2021-11-16 20:00:00|371.31|371.16|371.31|371.11|371.36|371.21|371.31|371.11|7
1637093100000|2021-11-16 20:05:00|371.26|371.06|371.31|371.16|371.31|371.16|371.21|371.06|11
1637093400000|2021-11-16 20:10:00|371.36|371.21|371.36|371.21|371.36|371.21|371.26|371.11|15
1637093700000|2021-11-16 20:15:00|371.41|371.16|371.31|371.16|371.41|371.21|371.26|371.06|10
1637094000000|2021-11-16 20:20:00|371.36|371.21|371.31|371.11|371.36|371.21|371.26|371.11|14
1637094300000|2021-11-16 20:25:00|371.36|371.16|371.31|371.16|371.36|371.21|371.26|371.11|10
1637094600000|2021-11-16 20:30:00|371.36|371.11|371.41|371.21|371.41|371.26|371.31|371.11|5
1637094900000|2021-11-16 20:35:00|371.36|371.26|371.26|371.11|371.41|371.26|371.26|371.11|9
1637095200000|2021-11-16 20:40:00|371.31|371.16|371.31|371.16|371.31|371.16|371.26|371.11|8
1637095500000|2021-11-16 20:45:00|371.36|371.21|371.31|371.16|371.41|371.26|371.31|371.16|17
1637095800000|2021-11-16 20:50:00|371.36|371.21|371.26|371.11|371.36|371.21|371.21|371.06|37
1637096100000|2021-11-16 20:55:00|371.21|371.06|371.16|371.01|371.21|371.06|371.11|370.96|26
1637096400000|2021-11-16 21:00:00|371.21|371.06|371.21|371.06|371.31|371.11|371.16|371.01|21
1637096700000|2021-11-16 21:05:00|371.26|371.11|371.21|371.06|371.26|371.11|371.21|371.06|1
1637097000000|2021-11-16 21:10:00|371.26|371.11|371.46|370.86|371.46|371.11|371.21|370.86|6
1637097300000|2021-11-16 21:15:00|371.56|370.96|371.56|370.96|371.56|370.96|371.46|370.86|0
1637097600000|2021-11-16 21:20:00|371.46|370.86|371.56|370.96|371.56|370.96|371.46|370.86|0
1637098200000|2021-11-16 21:30:00|371.46|370.86|371.46|370.86|371.46|370.86|371.46|370.86|0
1637099100000|2021-11-16 21:45:00|371.36|370.76|371.36|370.76|371.36|370.76|371.36|370.76|0
1637103000000|2021-11-16 22:50:00|371.46|370.86|371.46|370.86|371.46|370.86|371.36|370.76|0
1637103300000|2021-11-16 22:55:00|371.56|370.96|371.56|370.96|371.56|370.96|371.56|370.96|0
1637103600000|2021-11-16 23:00:00|371.66|371.06|371.56|370.96|371.66|371.06|371.56|370.96|0
1637104200000|2021-11-16 23:10:00|371.66|371.06|371.66|371.06|371.66|371.06|371.66|371.06|0
1637104500000|2021-11-16 23:15:00|371.56|370.96|371.46|370.86|371.56|370.96|371.46|370.86|0
1637105100000|2021-11-16 23:25:00|371.56|370.96|371.56|370.96|371.56|370.96|371.46|370.86|0
1637105700000|2021-11-16 23:35:00|371.66|371.06|371.66|371.06|371.66|371.06|371.66|371.06|0
1637106000000|2021-11-16 23:40:00|371.76|371.16|371.66|371.06|371.76|371.16|371.66|371.06|0
1637106300000|2021-11-16 23:45:00|371.76|371.16|371.76|371.16|371.76|371.16|371.66|371.06|0
1637107200000|2021-11-17 00:00:00|371.66|371.06|371.76|371.16|371.76|371.16|371.66|371.06|0
1637107500000|2021-11-17 00:05:00|371.86|371.26|371.86|371.26|371.86|371.26|371.76|371.16|0
1637107800000|2021-11-17 00:10:00|372.06|371.46|372.16|371.56|372.16|371.56|372.06|371.46|0
1637108100000|2021-11-17 00:15:00|372.06|371.46|372.16|371.56|372.16|371.56|372.06|371.46|0
1637108400000|2021-11-17 00:20:00|372.06|371.46|372.06|371.46|372.16|371.56|372.06|371.46|0
1637108700000|2021-11-17 00:25:00|371.96|371.36|371.96|371.36|371.96|371.36|371.96|371.36|0
1637109000000|2021-11-17 00:30:00|371.41|371.01|369.36|369.21|371.41|371.01|369.36|369.21|775
1637109300000|2021-11-17 00:35:00|369.31|369.16|368.16|368.01|369.51|369.31|368.16|368.01|759
1637109600000|2021-11-17 00:40:00|368.21|367.96|367.96|367.76|368.36|368.21|366.46|366.26|1234
1637109900000|2021-11-17 00:45:00|367.91|367.71|368.36|368.16|368.46|368.31|367.66|367.46|460
1637110200000|2021-11-17 00:50:00|368.31|368.11|368.36|368.21|368.96|368.76|368.31|368.11|341
1637110500000|2021-11-17 00:55:00|368.31|368.11|368.81|368.61|368.81|368.66|368.16|368.01|412
1637110800000|2021-11-17 01:00:00|368.71|368.56|368.96|368.76|369.36|369.21|368.51|368.31|934
1637111100000|2021-11-17 01:05:00|368.91|368.71|368.61|368.46|368.91|368.76|368.56|368.41|292
1637111400000|2021-11-17 01:10:00|368.66|368.41|368.36|368.21|368.66|368.51|368.31|368.16|250
1637111700000|2021-11-17 01:15:00|368.41|368.26|368.56|368.36|368.76|368.61|368.36|368.21|295
1637112000000|2021-11-17 01:20:00|368.51|368.31|368.66|368.51|368.91|368.76|368.46|368.31|160
1637112300000|2021-11-17 01:25:00|368.71|368.56|368.61|368.46|368.86|368.71|368.51|368.36|122
1637112600000|2021-11-17 01:30:00|368.66|368.51|368.91|368.76|368.91|368.76|368.56|368.41|169
1637112900000|2021-11-17 01:35:00|368.86|368.71|368.86|368.71|369.11|368.96|368.86|368.71|143
1637113200000|2021-11-17 01:40:00|368.81|368.66|368.96|368.76|369.11|368.96|368.81|368.61|202
1637113500000|2021-11-17 01:45:00|368.91|368.71|368.41|368.26|368.96|368.76|368.36|368.21|358
1637113800000|2021-11-17 01:50:00|368.46|368.31|368.51|368.31|368.66|368.51|368.41|368.26|143
1637114100000|2021-11-17 01:55:00|368.46|368.36|368.86|368.71|368.86|368.71|368.41|368.26|103
1637114400000|2021-11-17 02:00:00|368.91|368.76|368.26|368.11|368.91|368.76|368.26|368.11|546
1637114700000|2021-11-17 02:05:00|368.21|368.06|368.01|367.86|368.41|368.21|367.86|367.71|688
1637115000000|2021-11-17 02:10:00|367.96|367.81|368.31|368.16|368.31|368.16|367.91|367.76|212
1637115300000|2021-11-17 02:15:00|368.36|368.21|368.46|368.31|368.46|368.31|368.21|368.01|159
1637115600000|2021-11-17 02:20:00|368.51|368.36|368.61|368.46|368.61|368.46|368.46|368.26|84
1637115900000|2021-11-17 02:25:00|368.56|368.41|368.91|368.76|368.96|368.81|368.56|368.41|237
1637116200000|2021-11-17 02:30:00|368.86|368.71|368.71|368.51|368.86|368.71|368.56|368.41|221
1637116500000|2021-11-17 02:35:00|368.66|368.56|368.31|368.11|368.71|368.56|368.26|368.11|145
1637116800000|2021-11-17 02:40:00|368.26|368.21|368.21|368.01|368.41|368.26|368.16|368.01|352
1637117100000|2021-11-17 02:45:00|368.16|368.06|368.26|368.11|368.26|368.11|368.11|367.96|136
1637117400000|2021-11-17 02:50:00|368.21|368.06|368.01|367.86|368.26|368.11|368.01|367.86|233
1637117700000|2021-11-17 02:55:00|368.06|367.91|368.11|367.91|368.21|368.06|367.96|367.76|198
1637118000000|2021-11-17 03:00:00|368.16|367.96|367.91|367.76|368.26|368.11|367.91|367.76|430
1637118300000|2021-11-17 03:05:00|367.96|367.81|367.96|367.81|368.11|367.96|367.91|367.76|328
1637118600000|2021-11-17 03:10:00|368.01|367.86|368.21|368.01|368.21|368.06|367.91|367.76|225
1637118900000|2021-11-17 03:15:00|368.16|367.96|368.26|368.11|368.31|368.16|368.11|367.96|116
1637119200000|2021-11-17 03:20:00|368.31|368.16|368.36|368.21|368.56|368.41|368.31|368.11|205
1637119500000|2021-11-17 03:25:00|368.31|368.16|368.21|368.06|368.31|368.16|368.21|368.06|73
1637119800000|2021-11-17 03:30:00|368.16|368.01|368.26|368.11|368.31|368.16|368.16|368.01|118
1637120100000|2021-11-17 03:35:00|368.31|368.16|368.16|368.01|368.31|368.16|368.16|368.01|70
1637120400000|2021-11-17 03:40:00|368.21|368.06|367.96|367.81|368.21|368.06|367.96|367.81|193
1637120700000|2021-11-17 03:45:00|368.01|367.86|367.96|367.81|368.11|367.96|367.96|367.81|241
1637121000000|2021-11-17 03:50:00|368.01|367.76|367.96|367.81|368.01|367.81|367.86|367.71|120
1637121300000|2021-11-17 03:55:00|367.91|367.76|367.86|367.71|367.96|367.76|367.81|367.66|156
1637121600000|2021-11-17 04:00:00|367.81|367.66|367.76|367.61|367.81|367.71|367.76|367.61|126
1637121900000|2021-11-17 04:05:00|367.81||367.76||367.81||367.76||47
1637122200000|2021-11-17 04:10:00|367.81|367.66|367.76|367.61|367.86|367.71|367.76|367.61|78
1637122500000|2021-11-17 04:15:00|367.71|367.56|367.71|367.56|367.76|367.56|367.71|367.56|124
1637122800000|2021-11-17 04:20:00|367.76|367.61|367.61|367.46|367.81|367.66|367.61|367.46|200
1637123100000|2021-11-17 04:25:00|367.66|367.51|367.76|367.61|367.86|367.66|367.66|367.51|125
1637123400000|2021-11-17 04:30:00|367.71|367.56|367.66|367.51|367.71|367.56|367.66|367.51|26
1637123700000|2021-11-17 04:35:00|367.61|367.46|367.66|367.51|367.76|367.61|367.61|367.46|106
1637124000000|2021-11-17 04:40:00|367.71|367.56|367.76|367.61|367.76|367.61|367.71|367.56|59
1637124300000|2021-11-17 04:45:00|367.81|367.66|367.76|367.61|367.81|367.66|367.76|367.61|84
1637124600000|2021-11-17 04:50:00|367.81|367.66|367.96|367.81|367.96|367.81|367.81|367.66|70
1637124900000|2021-11-17 04:55:00|368.01|367.86|367.96|367.81|368.01|367.86|367.91|367.76|108
1637125200000|2021-11-17 05:00:00|368.01|367.86|367.96|367.81|368.21|368.06|367.96|367.81|261
1637125500000|2021-11-17 05:05:00|368.01|367.86|368.01|367.86|368.01|367.86|367.91|367.76|163
1637125800000|2021-11-17 05:10:00|368.06|367.91|368.06|367.91|368.11|367.96|367.96|367.81|84
1637126100000|2021-11-17 05:15:00|368.11|367.96|368.06|367.91|368.26|368.11|368.06|367.91|125
1637126400000|2021-11-17 05:20:00|368.01|367.86|367.76|367.61|368.06|367.86|367.76|367.61|205
1637126700000|2021-11-17 05:25:00|367.71|367.56|367.66|367.51|367.76|367.61|367.66|367.51|224
1637127000000|2021-11-17 05:30:00|367.71|367.56|367.86|367.71|367.86|367.71|367.61|367.46|281
1637127300000|2021-11-17 05:35:00|367.91|367.76|367.96|367.81|368.06|367.86|367.86|367.71|96
1637127600000|2021-11-17 05:40:00|368.01|367.86|367.96|367.81|368.06|367.86|367.96|367.76|62
1637127900000|2021-11-17 05:45:00|367.91|367.76|367.91|367.76|368.06|367.91|367.86|367.71|87
1637128200000|2021-11-17 05:50:00|367.86|367.71|367.81|367.66|367.91|367.76|367.81|367.61|37
1637128500000|2021-11-17 05:55:00|367.76|367.61|367.81|367.61|367.91|367.71|367.76|367.56|91
1637128800000|2021-11-17 06:00:00|367.76|367.66|367.76|367.61|367.86|367.71|367.71|367.56|101
1637129100000|2021-11-17 06:05:00|367.81|367.66|368.01|367.86|368.06|367.91|367.76|367.61|77
1637129400000|2021-11-17 06:10:00|367.96|367.81|367.96|367.81|368.01|367.86|367.91|367.76|67
1637129700000|2021-11-17 06:15:00|367.91|367.76|368.01|367.86|368.11|367.96|367.91|367.76|141
1637130000000|2021-11-17 06:20:00|367.96|367.81|368.01|367.86|368.06|367.91|367.91|367.71|199
1637130300000|2021-11-17 06:25:00|368.06|367.91|367.96|367.81|368.06|367.91|367.91|367.76|76
1637130600000|2021-11-17 06:30:00|367.91|367.76|367.86|367.71|367.96|367.81|367.86|367.71|106
1637130900000|2021-11-17 06:35:00|367.91|367.76|367.86|367.71|368.06|367.91|367.86|367.71|144
1637131200000|2021-11-17 06:40:00|367.91|367.76|368.01|367.86|368.01|367.86|367.86|367.71|74
1637131500000|2021-11-17 06:45:00|368.06|367.91|367.96|367.81|368.06|367.91|367.96|367.81|112
1637131800000|2021-11-17 06:50:00|368.01|367.86|367.96|367.81|368.01|367.86|367.96|367.81|126
1637132100000|2021-11-17 06:55:00|367.91|367.76|367.91|367.76|367.96|367.81|367.91|367.76|135
1637132400000|2021-11-17 07:00:00|367.86|367.71|367.81|367.66|367.91|367.76|367.76|367.61|328
1637132700000|2021-11-17 07:05:00|367.86|367.71|367.76|367.61|367.86|367.71|367.71|367.56|159
1637133000000|2021-11-17 07:10:00|367.81|367.66|367.66|367.51|367.81|367.66|367.56|367.41|368
1637133300000|2021-11-17 07:15:00|367.61|367.46|367.66|367.51|367.66|367.51|367.51|367.36|202
1637133600000|2021-11-17 07:20:00|367.61|367.46|367.71|367.56|367.71|367.56|367.61|367.46|222
1637133900000|2021-11-17 07:25:00|367.66|367.51|367.71|367.56|367.71|367.56|367.56|367.41|273
1637134200000|2021-11-17 07:30:00|367.66|367.51|367.71|367.56|367.76|367.61|367.66|367.46|237
1637134500000|2021-11-17 07:35:00|367.76|367.61|367.81|367.66|367.86|367.71|367.71|367.56|217
1637134800000|2021-11-17 07:40:00|367.76|367.61|367.71|367.56|367.76|367.61|367.71|367.56|146
1637135100000|2021-11-17 07:45:00|367.66|367.51|367.61|367.46|367.66|367.51|367.56|367.41|336
1637135400000|2021-11-17 07:50:00|367.66|367.51|367.61|367.46|367.81|367.66|367.61|367.46|358
1637135700000|2021-11-17 07:55:00|367.66|367.51|367.81|367.66|367.91|367.76|367.56|367.41|403
1637136000000|2021-11-17 08:00:00|367.86|367.61|367.66|367.51|367.86|367.71|367.61|367.46|318
1637136300000|2021-11-17 08:05:00|367.61|367.46|367.96|367.81|368.01|367.86|367.56|367.41|352
1637136600000|2021-11-17 08:10:00|368.01|367.86|368.06|367.91|368.21|368.06|368.01|367.86|208
1637136900000|2021-11-17 08:15:00|368.11|367.96|368.16|368.01|368.26|368.11|368.11|367.96|158
1637137200000|2021-11-17 08:20:00|368.21|368.06|368.31|368.16|368.31|368.16|368.16|368.01|168
1637137500000|2021-11-17 08:25:00|368.36|368.21|368.36|368.21|368.41|368.26|368.26|368.11|213
1637137800000|2021-11-17 08:30:00|368.41|368.26|368.21|368.06|368.41|368.26|368.16|368.01|206
1637138100000|2021-11-17 08:35:00|368.16|368.01|368.26|368.11|368.36|368.21|368.16|368.01|204
1637138400000|2021-11-17 08:40:00|368.21|368.06|368.41|368.26|368.51|368.36|368.21|368.06|262
1637138700000|2021-11-17 08:45:00|368.46|368.31|368.26|368.11|368.51|368.36|368.26|368.11|231
1637139000000|2021-11-17 08:50:00|368.31|368.16|368.61|368.46|368.61|368.46|368.31|368.11|375
1637139300000|2021-11-17 08:55:00|368.56|368.41|367.91|367.71|368.61|368.46|367.86|367.71|568
1637139600000|2021-11-17 09:00:00|367.86|367.76|368.11|367.96|368.21|368.06|367.86|367.76|452
1637139900000|2021-11-17 09:05:00|368.06|367.91|368.26|368.11|368.31|368.11|368.06|367.91|132
1637140200000|2021-11-17 09:10:00|368.31|368.06|368.11|367.91|368.36|368.16|368.11|367.91|75
1637140500000|2021-11-17 09:15:00|368.16|367.96|367.91|367.71|368.26|368.06|367.91|367.71|123
1637140800000|2021-11-17 09:20:00|368.36|367.76|368.36|367.76|368.36|367.76|368.36|367.76|0
1637141100000|2021-11-17 09:25:00|||||||||16
1637141400000|2021-11-17 09:30:00|368.26|367.66|368.26|367.66|368.36|367.76|368.26|367.66|0
1637142000000|2021-11-17 09:40:00|368.16|367.56|368.16|367.56|368.26|367.66|368.16|367.56|0
1637142300000|2021-11-17 09:45:00|368.26|367.66|368.26|367.66|368.26|367.66|368.26|367.66|0
1637142600000|2021-11-17 09:50:00|367.96|367.71|367.71|367.51|367.96|367.71|367.61|367.46|76
1637142900000|2021-11-17 09:55:00|367.76||367.76||367.76||367.76||4
1637143200000|2021-11-17 10:00:00|367.81|367.56|367.81|367.61|367.81|367.61|367.81|367.56|0
1637143500000|2021-11-17 10:05:00|367.76|367.56|367.71|367.51|367.76|367.56|367.66|367.51|3
1637143800000|2021-11-17 10:10:00|367.66|367.41|367.56|367.41|367.66|367.46|367.51|367.36|73
1637144100000|2021-11-17 10:15:00|367.41|367.26|367.61|367.46|367.61|367.46|367.41|367.26|66
1637144400000|2021-11-17 10:20:00|367.66|367.41|367.56|367.41|367.66|367.41|367.56|367.41|6
1637144700000|2021-11-17 10:25:00|367.61|367.46|367.61|367.46|367.61|367.46|367.56|367.46|0
1637145000000|2021-11-17 10:30:00|367.56|367.41|367.56|367.41|367.56|367.46|367.56|367.41|2
1637145600000|2021-11-17 10:40:00|367.61|367.46|367.61|367.46|367.66|367.51|367.56|367.41|38
1637145900000|2021-11-17 10:45:00|367.66|367.51|367.66|367.51|367.66|367.51|367.61|367.46|7
1637146200000|2021-11-17 10:50:00|367.71|367.56|367.66|367.51|367.71|367.56|367.66|367.51|3
1637146500000|2021-11-17 10:55:00|||||||||3
1637146800000|2021-11-17 11:00:00|367.61|367.46|367.61|367.46|367.61|367.46|367.61|367.46|10
1637147100000|2021-11-17 11:05:00|367.66|367.51|367.66|367.51|367.66|367.51|367.66|367.51|7
1637147400000|2021-11-17 11:10:00|367.71|367.56|367.71|367.56|367.71|367.56|367.66|367.51|15
1637147700000|2021-11-17 11:15:00|367.76|367.61|367.76|367.61|367.76|367.61|367.71|367.51|16
1637148000000|2021-11-17 11:20:00|367.71|367.56|367.76|367.61|367.76|367.61|367.71|367.56|10
1637148300000|2021-11-17 11:25:00|367.81|367.66|367.86|367.71|367.86|367.71|367.81|367.66|17
1637148600000|2021-11-17 11:30:00|367.91|367.76|367.91|367.76|367.91|367.76|367.91|367.76|5
1637148900000|2021-11-17 11:35:00|367.96|367.81|367.91|367.76|367.96|367.81|367.86|367.71|16
1637149200000|2021-11-17 11:40:00|367.96|367.81|367.86|367.71|367.96|367.81|367.86|367.71|26
1637149500000|2021-11-17 11:45:00|367.81|367.66|367.76|367.61|367.86|367.66|367.76|367.61|73
1637149800000|2021-11-17 11:50:00|367.81|367.66|367.81|367.66|367.81|367.66|367.76|367.61|8
1637150100000|2021-11-17 11:55:00|367.86|367.71|367.86|367.71|367.86|367.71|367.86|367.71|5
1637150400000|2021-11-17 12:00:00|367.91|367.76|367.91|367.76|367.96|367.81|367.86|367.76|20
1637150700000|2021-11-17 12:05:00|367.86|367.71|367.86|367.71|367.91|367.76|367.86|367.71|37
1637151000000|2021-11-17 12:10:00|367.91|367.76|367.81|367.66|367.91|367.76|367.81|367.66|54
1637151300000|2021-11-17 12:15:00|367.86|367.61|367.86|367.71|367.86|367.71|367.76|367.61|27
1637151600000|2021-11-17 12:20:00|367.81|367.66|367.86|367.71|367.86|367.71|367.81|367.66|6
1637151900000|2021-11-17 12:25:00|367.81|367.66|367.86|367.71|367.86|367.71|367.81|367.66|4
1637152200000|2021-11-17 12:30:00|367.91||367.86||367.91||367.86||0
1637152800000|2021-11-17 12:40:00|367.91|367.76|367.91|367.76|367.91|367.76|367.86|367.71|2
1637153100000|2021-11-17 12:45:00|367.86|367.71|367.76|367.61|367.86|367.71|367.76|367.61|9
1637153400000|2021-11-17 12:50:00|367.81|367.66|367.76|367.61|367.81|367.66|367.76|367.61|6
1637153700000|2021-11-17 12:55:00|367.66|367.51|367.56|367.41|367.66|367.51|367.56|367.36|118
1637154000000|2021-11-17 13:00:00|367.51|367.36|367.46|367.31|367.56|367.41|367.46|367.31|27
1637154300000|2021-11-17 13:05:00|367.41|367.26|367.46|367.31|367.51|367.36|367.41|367.26|33
1637154600000|2021-11-17 13:10:00|367.41|367.26|367.36|367.21|367.41|367.26|367.31|367.16|74
1637154900000|2021-11-17 13:15:00|367.41|367.26|367.36|367.21|367.41|367.26|367.36|367.21|24
1637155200000|2021-11-17 13:20:00|367.41|367.26|367.36|367.21|367.41|367.26|367.36|367.21|19
1637155500000|2021-11-17 13:25:00|367.41|367.26|367.51|367.36|367.51|367.36|367.41|367.26|11
1637155800000|2021-11-17 13:30:00|367.56|367.41|367.71|367.51|367.71|367.56|367.56|367.41|26
1637156100000|2021-11-17 13:35:00|367.66|367.56|367.66|367.51|367.71|367.56|367.61|367.46|6
1637156400000|2021-11-17 13:40:00|367.71|367.56|367.61|367.46|367.71|367.56|367.61|367.46|10
1637156700000|2021-11-17 13:45:00|367.66|367.51|367.66|367.46|367.71|367.56|367.56|367.41|11
1637157000000|2021-11-17 13:50:00|367.61|367.51|367.61|367.46|367.66|367.51|367.56|367.41|8
1637157300000|2021-11-17 13:55:00|367.66|367.51|367.56|367.41|367.66|367.51|367.56|367.41|8
1637157600000|2021-11-17 14:00:00|367.51|367.36|367.51|367.36|367.56|367.41|367.51|367.36|9
1637157900000|2021-11-17 14:05:00|367.46|367.31|367.46|367.31|367.51|367.36|367.46|367.31|8
1637158200000|2021-11-17 14:10:00|367.51|367.36|367.51|367.36|367.51|367.36|367.46|367.31|4
1637158500000|2021-11-17 14:15:00|367.56||367.51||367.56||367.51||3
1637158800000|2021-11-17 14:20:00|367.56|367.41|367.61|367.46|367.61|367.46|367.56|367.41|1
1637159100000|2021-11-17 14:25:00|367.56|367.41|367.56|367.41|367.56|367.41|367.51|367.36|9
1637159400000|2021-11-17 14:30:00|367.51|367.36|366.91|366.76|367.56|367.36|366.86|366.71|274
1637159700000|2021-11-17 14:35:00|366.86|366.71|366.76|366.56|366.91|366.76|366.71|366.51|313
1637160000000|2021-11-17 14:40:00|366.71|366.51|366.56|366.36|366.81|366.61|366.51|366.36|258
1637160300000|2021-11-17 14:45:00|366.51|366.41|366.11|365.91|366.61|366.46|365.96|365.76|462
1637160600000|2021-11-17 14:50:00|366.06|365.86|365.46|365.31|366.11|365.91|365.36|365.16|240
1637160900000|2021-11-17 14:55:00|365.41|365.26|365.66|365.46|365.71|365.56|365.41|365.26|120
1637161200000|2021-11-17 15:00:00|365.61|365.51|365.71|365.56|365.76|365.61|365.46|365.31|120
1637161500000|2021-11-17 15:05:00|365.76|365.61|365.46|365.26|365.81|365.66|365.36|365.21|144
1637161800000|2021-11-17 15:10:00|365.41|365.21|365.26|365.11|365.51|365.36|365.26|365.11|85
1637162100000|2021-11-17 15:15:00|365.31|365.06|365.46|365.31|365.46|365.31|365.11|364.96|71
1637162400000|2021-11-17 15:20:00|365.41|365.26|365.61|365.46|365.61|365.46|365.36|365.21|78
1637162700000|2021-11-17 15:25:00|365.66|365.51|365.76|365.61|365.86|365.71|365.56|365.41|86
1637163000000|2021-11-17 15:30:00|365.71|365.56|366.01|365.86|366.11|365.96|365.71|365.56|52
1637163300000|2021-11-17 15:35:00|366.06|365.91|366.26|366.11|366.31|366.16|366.01|365.86|29
1637163600000|2021-11-17 15:40:00|366.31|366.16|366.11|365.96|366.31|366.16|365.91|365.76|50
1637163900000|2021-11-17 15:45:00|366.16|365.91|365.91|365.71|366.16|365.96|365.86|365.71|16
1637164200000|2021-11-17 15:50:00|365.86|365.76|365.86|365.71|365.91|365.76|365.76|365.61|38
1637164500000|2021-11-17 15:55:00|365.91|365.76|366.01|365.86|366.06|365.86|365.91|365.76|21
1637164800000|2021-11-17 16:00:00|366.06|365.81|365.86|365.66|366.11|365.96|365.81|365.66|77
1637165100000|2021-11-17 16:05:00|365.91|365.71|365.91|365.76|365.91|365.76|365.71|365.56|138
1637165400000|2021-11-17 16:10:00|365.96|365.81|366.11|365.96|366.16|365.96|365.91|365.81|25
1637165700000|2021-11-17 16:15:00|366.06|365.91|366.11|365.96|366.16|366.01|366.06|365.91|34
1637166000000|2021-11-17 16:20:00|366.06|365.91|366.01|365.86|366.16|365.96|365.96|365.81|47
1637166300000|2021-11-17 16:25:00|366.06|365.91|366.06|365.86|366.11|365.96|366.01|365.86|26
1637166600000|2021-11-17 16:30:00|366.01|365.91|366.16|366.01|366.16|366.01|366.01|365.91|11
1637166900000|2021-11-17 16:35:00|366.21|366.06|366.21|366.06|366.21|366.06|366.16|366.01|23
1637167200000|2021-11-17 16:40:00|366.26|366.11|366.21|366.06|366.31|366.11|366.21|366.06|25
1637167500000|2021-11-17 16:45:00|366.16|366.01|366.16|366.01|366.26|366.11|366.16|366.01|32
1637167800000|2021-11-17 16:50:00|366.21|366.06|366.26|366.11|366.26|366.11|366.16|366.06|5
1637168100000|2021-11-17 16:55:00|366.31|366.16|366.36|366.21|366.41|366.26|366.26|366.11|61
1637168400000|2021-11-17 17:00:00|366.41|366.26|366.21|366.01|366.41|366.26|366.16|365.96|18
1637168700000|2021-11-17 17:05:00|366.16|366.06|366.01|365.81|366.21|366.06|365.96|365.76|23
1637169000000|2021-11-17 17:10:00|365.96|365.86|365.86|365.71|366.01|365.86|365.86|365.71|4
1637169300000|2021-11-17 17:15:00|365.91|365.76|365.81|365.61|365.96|365.76|365.76|365.61|14
1637169600000|2021-11-17 17:20:00|365.76|365.56|365.61|365.46|365.81|365.61|365.61|365.46|24
1637169900000|2021-11-17 17:25:00|365.56|365.41|365.46|365.31|365.61|365.46|365.46|365.31|19
1637170200000|2021-11-17 17:30:00|365.51|365.36|365.51|365.31|365.51|365.36|365.26|365.11|39
1637170500000|2021-11-17 17:35:00|365.56|365.36|365.61|365.46|365.61|365.46|365.46|365.26|9
1637170800000|2021-11-17 17:40:00|365.66|365.51|365.61|365.41|365.66|365.51|365.51|365.36|19
1637171100000|2021-11-17 17:45:00|365.56|365.36|365.51|365.36|365.66|365.46|365.51|365.31|14
1637171400000|2021-11-17 17:50:00|365.46|365.31|365.41|365.26|365.56|365.41|365.36|365.16|21
1637171700000|2021-11-17 17:55:00|365.36|365.21|365.51|365.36|365.56|365.36|365.36|365.16|9
1637172000000|2021-11-17 18:00:00|365.46|365.31|365.51|365.31|365.56|365.36|365.36|365.16|4
1637172300000|2021-11-17 18:05:00|365.56|365.36|365.41|365.26|365.56|365.36|365.41|365.26|10
1637172600000|2021-11-17 18:10:00|365.46|365.21|365.26|365.06|365.46|365.26|365.21|365.06|57
1637172900000|2021-11-17 18:15:00|365.31|365.11|365.46|365.31|365.46|365.31|365.26|365.11|44
1637173200000|2021-11-17 18:20:00|365.51|365.36|365.71|365.51|365.71|365.56|365.46|365.31|27
1637173500000|2021-11-17 18:25:00|365.76|365.56|365.91|365.76|365.91|365.76|365.71|365.51|23
1637173800000|2021-11-17 18:30:00|365.86|365.71|365.91|365.76|365.96|365.81|365.81|365.66|26
1637174100000|2021-11-17 18:35:00|365.86|365.71|366.01|365.81|366.01|365.81|365.86|365.66|24
1637174400000|2021-11-17 18:40:00|365.96|365.86|366.06|365.86|366.06|365.91|365.96|365.81|11
1637174700000|2021-11-17 18:45:00|366.01|365.91|365.96|365.81|366.06|365.91|365.96|365.81|7
1637175000000|2021-11-17 18:50:00|365.91|365.76|366.06|365.86|366.06|365.91|365.91|365.76|8
1637175300000|2021-11-17 18:55:00|366.01|365.91|365.86|365.71|366.06|365.91|365.86|365.71|12
1637175600000|2021-11-17 19:00:00|365.91|365.76|365.96|365.81|365.96|365.81|365.91|365.76|8
1637175900000|2021-11-17 19:05:00|365.91|365.76|365.96|365.81|365.96|365.81|365.91|365.76|3
1637176200000|2021-11-17 19:10:00|366.01|365.86|365.91|365.76|366.01|365.86|365.91|365.71|8
1637176500000|2021-11-17 19:15:00|365.96|365.81|365.81|365.61|365.96|365.81|365.71|365.56|8
1637176800000|2021-11-17 19:20:00|365.76|365.66|365.76|365.61|365.76|365.66|365.66|365.51|7
1637177100000|2021-11-17 19:25:00|365.71|365.56|365.76|365.61|365.81|365.66|365.66|365.51|11
1637177400000|2021-11-17 19:30:00|365.71|365.56|365.71|365.51|365.81|365.66|365.66|365.51|12
1637177700000|2021-11-17 19:35:00|365.66|365.56|365.76|365.61|365.86|365.71|365.66|365.56|4
1637178000000|2021-11-17 19:40:00|365.81|365.56|365.81|365.66|365.86|365.71|365.76|365.56|5
1637178300000|2021-11-17 19:45:00|365.76|365.61|365.86|365.66|365.86|365.71|365.76|365.61|3
1637178600000|2021-11-17 19:50:00|365.81|365.61|365.71|365.56|365.86|365.61|365.71|365.56|2
1637178900000|2021-11-17 19:55:00|365.76|365.61|365.76|365.61|365.81|365.61|365.76|365.61|5
1637179200000|2021-11-17 20:00:00|365.71|365.56|365.66|365.51|365.71|365.56|365.61|365.41|26
1637179500000|2021-11-17 20:05:00|365.71|365.56|365.81|365.66|365.81|365.66|365.66|365.46|12
1637179800000|2021-11-17 20:10:00|365.86|365.71|365.91|365.76|365.91|365.76|365.86|365.71|8
1637180100000|2021-11-17 20:15:00|365.96|365.81|366.11|365.96|366.21|366.06|365.96|365.81|55
1637180400000|2021-11-17 20:20:00|366.16|366.01|366.11|365.96|366.21|366.01|366.06|365.86|13
1637180700000|2021-11-17 20:25:00|366.16|366.01|366.06|365.86|366.16|366.01|366.01|365.86|10
1637181000000|2021-11-17 20:30:00|366.01|365.91|366.11|365.96|366.11|365.96|366.01|365.86|6
1637181300000|2021-11-17 20:35:00|366.16|366.01|366.16|366.01|366.21|366.06|366.11|365.96|10
1637181600000|2021-11-17 20:40:00|366.11|365.96|366.11|365.86|366.11|366.01|366.01|365.81|15
1637181900000|2021-11-17 20:45:00|366.16|365.96|365.96|365.76|366.16|366.01|365.96|365.76|11
1637182200000|2021-11-17 20:50:00|365.91|365.81|366.01|365.81|366.11|365.96|365.86|365.71|24
1637182500000|2021-11-17 20:55:00|366.06|365.86|366.16|366.01|366.26|366.11|366.01|365.86|17
1637182800000|2021-11-17 21:00:00|366.21|365.96|366.26|366.06|366.26|366.06|366.21|365.96|2
1637183100000|2021-11-17 21:05:00|366.21|366.01|366.21|365.96|366.26|366.06|366.21|365.96|3
1637183400000|2021-11-17 21:10:00|366.26|366.01|366.36|365.76|366.46|366.06|366.21|365.76|5
1637183700000|2021-11-17 21:15:00|366.26|365.66|366.36|365.76|366.36|365.76|366.26|365.66|0
1637184000000|2021-11-17 21:20:00|366.46|365.86|366.36|365.76|366.46|365.86|366.36|365.76|0
1637190000000|2021-11-17 23:00:00|366.46|365.86|366.46|365.86|366.56|365.96|366.46|365.86|0
1637190300000|2021-11-17 23:05:00|366.56|365.96|366.46|365.86|366.56|365.96|366.46|365.86|0
1637190600000|2021-11-17 23:10:00|366.36|365.76|366.36|365.76|366.36|365.76|366.36|365.76|0
1637190900000|2021-11-17 23:15:00|366.46|365.86|366.46|365.86|366.46|365.86|366.36|365.76|0
1637191200000|2021-11-17 23:20:00|366.36|365.76|366.46|365.86|366.46|365.86|366.36|365.76|0
1637191500000|2021-11-17 23:25:00|366.36|365.76|366.56|365.96|366.56|365.96|366.36|365.76|0
1637191800000|2021-11-17 23:30:00|366.46|365.86|366.56|365.96|366.56|365.96|366.46|365.86|0
1637192400000|2021-11-17 23:40:00|366.66|366.06|366.66|366.06|366.66|366.06|366.66|366.06|0
1637192700000|2021-11-17 23:45:00|366.56|365.96|366.56|365.96|366.66|366.06|366.56|365.96|0
1637193000000|2021-11-17 23:50:00|366.66|366.06|366.56|365.96|366.66|366.06|366.56|365.96|0
1637193300000|2021-11-17 23:55:00|366.66|366.06|366.66|366.06|366.66|366.06|366.56|365.96|0
1637193600000|2021-11-18 00:00:00|366.56|365.96|366.66|366.06|366.76|366.16|366.56|365.96|0
1637193900000|2021-11-18 00:05:00|366.76|366.16|366.66|366.06|366.76|366.16|366.66|366.06|0
1637194200000|2021-11-18 00:10:00|366.56|365.96|366.66|366.06|366.66|366.06|366.56|365.96|0
1637194500000|2021-11-18 00:15:00|366.56|365.96|366.46|365.86|366.66|366.06|366.46|365.86|0
1637194800000|2021-11-18 00:20:00|366.56|365.96|366.56|365.96|366.56|365.96|366.56|365.96|0
1637195400000|2021-11-18 00:30:00|366.71|366.21|367.16|367.01|368.16|367.96|366.71|366.21|987
1637195700000|2021-11-18 00:35:00|367.11|366.96|367.16|367.01|367.21|367.06|366.91|366.76|290
1637196000000|2021-11-18 00:40:00|367.11|366.96|366.56|366.36|367.16|367.01|366.46|366.31|324
1637196300000|2021-11-18 00:45:00|366.61|366.41|366.41|366.26|366.86|366.71|366.41|366.26|295
1637196600000|2021-11-18 00:50:00|366.46|366.31|366.11|365.96|366.56|366.41|366.11|365.96|261
1637196900000|2021-11-18 00:55:00|366.06|365.91|366.06|365.91|366.56|366.36|366.06|365.91|215
1637197200000|2021-11-18 01:00:00|366.11|365.96|365.31|365.16|366.51|366.36|365.31|365.16|1283
1637197500000|2021-11-18 01:05:00|365.36|365.21|365.41|365.26|365.56|365.36|365.26|365.11|471
1637197800000|2021-11-18 01:10:00|365.36|365.21|365.76|365.61|366.01|365.86|365.36|365.21|495
1637198100000|2021-11-18 01:15:00|365.66|365.56|366.16|366.01|366.36|366.21|365.36|365.21|576
1637198400000|2021-11-18 01:20:00|366.11|365.96|366.16|365.96|366.31|366.16|365.96|365.81|233
1637198700000|2021-11-18 01:25:00|366.11|366.06|366.42|366.22|366.42|366.22|366.11|366.06|107
1637199000000|2021-11-18 01:30:00|366.37|366.32|366.37|366.22|366.67|366.52|366.37|366.17|393
1637199300000|2021-11-18 01:35:00|366.42|366.27|366.52|366.37|366.62|366.42|366.42|366.27|194
1637199600000|2021-11-18 01:40:00|366.47|366.32|366.32|366.12|366.52|366.37|366.27|366.07|198
1637199900000|2021-11-18 01:45:00|366.27|366.17|366.47|366.32|366.52|366.37|366.27|366.12|112
1637200200000|2021-11-18 01:50:00|366.42|366.27|366.22|366.07|366.47|366.32|366.22|366.07|77
1637200500000|2021-11-18 01:55:00|366.17|366.02|366.12|365.97|366.22|366.07|366.02|365.82|167
1637200800000|2021-11-18 02:00:00|366.17|366.02|366.32|366.17|366.32|366.17|366.12|365.97|136
1637201100000|2021-11-18 02:05:00|366.27|366.12|366.27|366.12|366.42|366.27|366.27|366.12|93
1637201400000|2021-11-18 02:10:00|366.22|366.07|366.42|366.22|366.42|366.27|366.17|366.02|196
1637201700000|2021-11-18 02:15:00|366.37|366.17|366.47|366.32|366.52|366.37|366.27|366.12|87
1637202000000|2021-11-18 02:20:00|366.42|366.27|366.42|366.22|366.42|366.27|366.32|366.17|72
1637202300000|2021-11-18 02:25:00|366.47|366.27|366.47|366.32|366.62|366.47|366.47|366.27|75
1637202600000|2021-11-18 02:30:00|366.52|366.37|366.57|366.42|366.62|366.47|366.47|366.32|97
1637202900000|2021-11-18 02:35:00|366.62|366.47|366.72|366.57|366.72|366.57|366.57|366.42|137
1637203200000|2021-11-18 02:40:00|366.77|366.62|366.67|366.52|366.87|366.72|366.67|366.52|116
1637203500000|2021-11-18 02:45:00|366.72|366.57|366.62|366.47|366.77|366.57|366.57|366.42|67
1637203800000|2021-11-18 02:50:00|366.67|366.52|366.72|366.57|366.72|366.57|366.67|366.47|74
1637204100000|2021-11-18 02:55:00|366.77|366.62|366.82|366.67|366.82|366.67|366.67|366.52|106
1637204400000|2021-11-18 03:00:00|366.77|366.62|366.62|366.47|366.82|366.62|366.62|366.47|112
1637204700000|2021-11-18 03:05:00|366.67|366.52|366.72|366.57|366.77|366.62|366.67|366.52|93
1637205000000|2021-11-18 03:10:00|366.77|366.62|366.57|366.42|366.77|366.62|366.57|366.42|64
1637205300000|2021-11-18 03:15:00|366.52|366.37|366.52|366.37|366.62|366.47|366.52|366.37|44
1637205600000|2021-11-18 03:20:00|366.57|366.42|366.32|366.17|366.57|366.42|366.32|366.17|168
1637205900000|2021-11-18 03:25:00|366.37|366.22|366.57|366.42|366.57|366.42|366.37|366.17|240
1637206200000|2021-11-18 03:30:00|366.52|366.37|366.37|366.22|366.52|366.37|366.32|366.12|134
1637206500000|2021-11-18 03:35:00|366.42|366.27|366.27|366.12|366.42|366.27|366.27|366.12|97
1637206800000|2021-11-18 03:40:00|366.32|366.17|366.42|366.27|366.42|366.27|366.27|366.17|80
1637207100000|2021-11-18 03:45:00|366.47|366.32|366.42|366.27|366.52|366.37|366.27|366.12|98
1637207400000|2021-11-18 03:50:00|366.47|366.32|366.52|366.37|366.62|366.47|366.47|366.32|62
1637207700000|2021-11-18 03:55:00|366.47|366.32|366.42|366.27|366.52|366.32|366.42|366.22|35
1637208000000|2021-11-18 04:00:00|366.37|366.22|366.52|366.37|366.57|366.42|366.37|366.22|108
1637208300000|2021-11-18 04:05:00|366.57|366.42|366.67|366.52|366.77|366.57|366.57|366.42|90
1637208600000|2021-11-18 04:10:00|366.72|366.57|366.62|366.47|366.72|366.57|366.62|366.42|29
1637208900000|2021-11-18 04:15:00|366.67|366.52|366.77|366.62|366.92|366.77|366.67|366.52|70
1637209200000|2021-11-18 04:20:00|366.72|366.57|366.62|366.42|366.72|366.62|366.47|366.27|224
1637209500000|2021-11-18 04:25:00|366.57|366.47|366.57|366.42|366.62|366.47|366.52|366.32|14
1637209800000|2021-11-18 04:30:00|366.52|366.37|366.47|366.32|366.52|366.37|366.42|366.27|44
1637210100000|2021-11-18 04:35:00|366.52|366.37|366.57|366.42|366.57|366.42|366.52|366.37|18
1637210400000|2021-11-18 04:40:00|366.62|366.47|366.62|366.47|366.62|366.47|366.57|366.42|58
1637210700000|2021-11-18 04:45:00|366.67|366.52|366.62|366.47|366.67|366.52|366.52|366.37|83
1637211000000|2021-11-18 04:50:00|366.67|366.52|366.62|366.47|366.67|366.52|366.57|366.42|28
1637211300000|2021-11-18 04:55:00|366.67|366.52|366.62|366.47|366.67|366.52|366.52|366.37|106
1637211600000|2021-11-18 05:00:00|366.67|366.52|366.87|366.67|366.92|366.77|366.67|366.47|184
1637211900000|2021-11-18 05:05:00|366.82|366.72|367.17|367.02|367.17|367.02|366.82|366.72|257
1637212200000|2021-11-18 05:10:00|367.12|366.97|367.02|366.87|367.12|366.97|366.97|366.82|136
1637212500000|2021-11-18 05:15:00|366.97|366.82|366.82|366.67|367.02|366.87|366.77|366.62|94
1637212800000|2021-11-18 05:20:00|366.87|366.72|366.82|366.67|366.92|366.77|366.77|366.62|55
1637213100000|2021-11-18 05:25:00|366.77|366.62|366.72|366.57|366.82|366.67|366.67|366.52|69
1637213400000|2021-11-18 05:30:00|366.77|366.62|366.67|366.52|366.92|366.77|366.67|366.52|90
1637213700000|2021-11-18 05:35:00|366.72|366.57|366.87|366.72|366.97|366.77|366.72|366.57|71
1637214000000|2021-11-18 05:40:00|366.92|366.77|366.92|366.77|366.97|366.82|366.82|366.67|122
1637214300000|2021-11-18 05:45:00|366.97|366.82|366.87|366.72|366.97|366.82|366.87|366.72|56
1637214600000|2021-11-18 05:50:00|366.82|366.67|366.97|366.77|366.97|366.82|366.82|366.67|86
1637214900000|2021-11-18 05:55:00|366.92|366.82|366.97|366.82|366.97|366.82|366.92|366.77|13
1637215200000|2021-11-18 06:00:00|367.02|366.87|366.97|366.82|367.02|366.87|366.92|366.77|91
1637215500000|2021-11-18 06:05:00|366.92|366.77|366.92|366.77|366.97|366.82|366.92|366.77|40
1637215800000|2021-11-18 06:10:00|366.87|366.72|366.92|366.77|366.92|366.77|366.87|366.72|66
1637216100000|2021-11-18 06:15:00|366.87|366.72|366.97|366.77|366.97|366.82|366.87|366.72|70
1637216400000|2021-11-18 06:20:00|367.02|366.82|366.97|366.82|367.07|366.92|366.97|366.82|66
1637216700000|2021-11-18 06:25:00|366.92|366.77|366.97|366.82|367.07|366.92|366.92|366.77|74
1637217000000|2021-11-18 06:30:00|367.02|366.87|367.02|366.87|367.07|366.92|366.97|366.82|98
1637217300000|2021-11-18 06:35:00|367.07|366.92|367.12|366.92|367.12|366.97|366.97|366.82|59
1637217600000|2021-11-18 06:40:00|367.07|366.97|367.17|367.02|367.22|367.07|367.07|366.92|116
1637217900000|2021-11-18 06:45:00|367.22|367.07|367.07|366.92|367.22|367.07|367.07|366.92|55
1637218200000|2021-11-18 06:50:00|367.02|366.87|366.97|366.82|367.02|366.87|366.92|366.77|37
1637218500000|2021-11-18 06:55:00|367.02|366.87|367.07|366.87|367.12|366.92|367.02|366.87|43
1637218800000|2021-11-18 07:00:00|367.02|366.92|366.82|366.67|367.07|366.92|366.82|366.67|124
1637219100000|2021-11-18 07:05:00|366.77|366.62|366.87|366.72|366.87|366.72|366.77|366.62|152
1637219400000|2021-11-18 07:10:00|366.92|366.77|366.92|366.77|366.97|366.77|366.87|366.72|93
1637219700000|2021-11-18 07:15:00|366.97|366.82|366.82|366.67|366.97|366.82|366.77|366.62|133
1637220000000|2021-11-18 07:20:00|366.77|366.62|366.67|366.52|366.82|366.67|366.62|366.47|120
1637220300000|2021-11-18 07:25:00|366.62|366.47|366.72|366.57|366.72|366.57|366.62|366.47|90
1637220600000|2021-11-18 07:30:00|366.67|366.52|366.72|366.57|366.77|366.62|366.67|366.52|72
1637220900000|2021-11-18 07:35:00|366.67|366.52|366.67|366.52|366.82|366.67|366.67|366.52|85
1637221200000|2021-11-18 07:40:00|366.62|366.47|366.52|366.37|366.62|366.52|366.52|366.37|81
1637221500000|2021-11-18 07:45:00|366.47|366.32|366.62|366.47|366.72|366.57|366.47|366.32|102
1637221800000|2021-11-18 07:50:00|366.67|366.52|366.77|366.57|366.82|366.62|366.67|366.52|63
1637222100000|2021-11-18 07:55:00|366.72|366.62|366.92|366.77|366.97|366.82|366.72|366.57|98
1637222400000|2021-11-18 08:00:00|366.87|366.72|366.82|366.67|366.92|366.77|366.72|366.57|173
1637222700000|2021-11-18 08:05:00|366.87|366.72|367.02|366.82|367.17|367.02|366.87|366.67|247
1637223000000|2021-11-18 08:10:00|366.97|366.87|367.07|366.87|367.07|366.92|366.82|366.67|219
1637223300000|2021-11-18 08:15:00|367.02|366.92|367.12|366.97|367.22|367.07|367.02|366.87|134
1637223600000|2021-11-18 08:20:00|367.17|367.02|367.02|366.87|367.17|367.02|366.97|366.77|163
1637223900000|2021-11-18 08:25:00|367.07|366.92|367.17|367.02|367.22|367.02|367.02|366.87|97
1637224200000|2021-11-18 08:30:00|367.12|366.97|367.02|366.87|367.12|367.02|366.92|366.77|146
1637224500000|2021-11-18 08:35:00|367.07|366.92|366.97|366.82|367.07|366.92|366.92|366.77|120
1637224800000|2021-11-18 08:40:00|366.92|366.77|366.87|366.72|366.97|366.77|366.82|366.67|110
1637225100000|2021-11-18 08:45:00|366.92|366.77|366.87|366.72|366.97|366.82|366.87|366.72|95
1637225400000|2021-11-18 08:50:00|366.82|366.67|366.82|366.67|366.87|366.67|366.77|366.62|185
1637225700000|2021-11-18 08:55:00|366.77|366.62|366.52|366.32|366.82|366.67|366.47|366.27|402
1637226000000|2021-11-18 09:00:00|366.47|366.37|367.22|367.07|367.22|367.07|366.47|366.27|352
1637226300000|2021-11-18 09:05:00|367.17|366.97|367.12|366.97|367.27|367.07|367.02|366.87|246
1637226600000|2021-11-18 09:10:00|367.07|366.92|366.97|366.72|367.12|366.92|366.87|366.72|91
1637226900000|2021-11-18 09:15:00|366.92|366.77|366.82|366.67|366.92|366.77|366.77|366.57|97
1637227200000|2021-11-18 09:20:00|366.97|366.37|367.07|366.47|367.07|366.47|366.97|366.37|0
1637227500000|2021-11-18 09:25:00|||||||||9
1637227800000|2021-11-18 09:30:00|366.97|366.37|366.97|366.37|366.97|366.37|366.97|366.37|0
1637228100000|2021-11-18 09:35:00|367.07|366.47|366.97|366.37|367.07|366.47|366.97|366.37|0
1637228700000|2021-11-18 09:45:00|366.87|366.27|366.87|366.27|366.87|366.27|366.87|366.27|0
1637229000000|2021-11-18 09:50:00|366.97|366.67|366.82|366.57|366.97|366.72|366.72|366.57|11
1637229300000|2021-11-18 09:55:00|366.87|366.62|366.77|366.57|366.87|366.67|366.77|366.57|1
1637229600000|2021-11-18 10:00:00|366.82|366.62|366.77|366.57|366.87|366.67|366.77|366.57|5
1637229900000|2021-11-18 10:05:00|366.82|366.62|366.77|366.57|366.82|366.62|366.72|366.52|6
1637230200000|2021-11-18 10:10:00|366.82|366.62|366.77|366.62|366.87|366.67|366.77|366.57|9
1637230500000|2021-11-18 10:15:00|366.82|366.72|366.92|366.72|366.92|366.77|366.77|366.62|25
1637230800000|2021-11-18 10:20:00|366.87|366.77|366.87|366.67|366.92|366.77|366.87|366.67|4
1637231100000|2021-11-18 10:25:00|366.82|366.72|366.92|366.72|366.92|366.77|366.82|366.67|1
1637231400000|2021-11-18 10:30:00|366.87|366.67|366.97|366.82|366.97|366.82|366.82|366.67|11
1637231700000|2021-11-18 10:35:00|366.92|366.77|366.87|366.72|366.92|366.77|366.82|366.62|10
1637232000000|2021-11-18 10:40:00|366.82|366.67|366.77|366.62|366.87|366.72|366.77|366.62|10
1637232300000|2021-11-18 10:45:00|366.72|366.57|366.77|366.57|366.77|366.57|366.72|366.57|3
1637232900000|2021-11-18 10:55:00|366.82|366.62|366.82|366.67|366.87|366.72|366.72|366.62|3
1637233200000|2021-11-18 11:00:00|366.87|366.62|366.97|366.77|366.97|366.77|366.82|366.62|1
1637233500000|2021-11-18 11:05:00|366.92|366.72|366.77|366.62|366.92|366.77|366.77|366.62|5
1637233800000|2021-11-18 11:10:00|366.82|366.67|366.87|366.67|366.97|366.82|366.82|366.67|20
1637234100000|2021-11-18 11:15:00|366.82|366.72|366.87|366.67|366.92|366.77|366.82|366.67|1
1637234400000|2021-11-18 11:20:00|366.92|366.72|366.92|366.77|366.97|366.77|366.92|366.72|0
1637234700000|2021-11-18 11:25:00|366.87|366.72|366.72|366.57|366.92|366.77|366.72|366.57|11
1637235000000|2021-11-18 11:30:00|366.67|366.52|366.77|366.57|366.77|366.57|366.67|366.52|3
1637235300000|2021-11-18 11:35:00|366.72|366.62|366.77|366.57|366.77|366.62|366.72|366.57|3
1637235600000|2021-11-18 11:40:00|366.72|366.62|366.77|366.57|366.77|366.62|366.72|366.57|1
1637235900000|2021-11-18 11:45:00|366.72|366.52|366.67|366.52|366.72|366.57|366.67|366.52|2
1637236200000|2021-11-18 11:50:00|366.62|366.47|366.57|366.42|366.62|366.47|366.57|366.42|3
1637236500000|2021-11-18 11:55:00|366.62|366.47|366.57|366.37|366.67|366.47|366.57|366.37|10
1637236800000|2021-11-18 12:00:00|366.62|366.42|366.57|366.42|366.62|366.47|366.47|366.32|2
1637237100000|2021-11-18 12:05:00|366.52|366.37|366.57|366.37|366.57|366.37|366.47|366.32|0
1637237400000|2021-11-18 12:10:00|366.52|366.32|366.52|366.32|366.57|366.37|366.47|366.32|2
1637237700000|2021-11-18 12:15:00|366.57|366.37|366.37|366.22|366.57|366.37|366.37|366.22|6
1637238000000|2021-11-18 12:20:00|366.42|366.17|366.37|366.17|366.42|366.22|366.37|366.17|4
1637238300000|2021-11-18 12:25:00|366.32|366.12|366.22|366.07|366.32|366.12|366.22|366.07|2
1637238600000|2021-11-18 12:30:00|366.27|366.12|366.22|366.02|366.27|366.12|366.17|366.02|19
1637238900000|2021-11-18 12:35:00|366.17|366.07|366.27|366.07|366.32|366.12|366.17|366.02|1
1637239200000|2021-11-18 12:40:00|366.22|366.12|366.37|366.17|366.37|366.17|366.22|366.07|0
1637239500000|2021-11-18 12:45:00||366.22||366.17||366.22||366.17|1
1637239800000|2021-11-18 12:50:00|366.42|366.22|366.47|366.32|366.47|366.32|366.37|366.17|2
1637240100000|2021-11-18 12:55:00|366.52|366.37|366.47|366.32|366.57|366.37|366.42|366.22|9
1637240400000|2021-11-18 13:00:00|366.52|366.37|366.57|366.42|366.67|366.52|366.47|366.32|30
1637240700000|2021-11-18 13:05:00|366.67|366.47|366.57|366.37|366.67|366.52|366.52|366.37|36
1637241000000|2021-11-18 13:10:00|366.52|366.42|366.62|366.42|366.62|366.42|366.52|366.37|1
1637241300000|2021-11-18 13:15:00|366.57|366.37|366.52|366.37|366.62|366.42|366.47|366.32|1
1637241600000|2021-11-18 13:20:00|366.57|366.42|366.47|366.27|366.57|366.42|366.42|366.27|12
1637241900000|2021-11-18 13:25:00|366.42|366.22|366.37|366.22|366.47|366.22|366.37|366.17|32
1637242200000|2021-11-18 13:30:00|366.32|366.17|366.32|366.17|366.32|366.17|366.27|366.12|23
1637242500000|2021-11-18 13:35:00|366.37|366.22|366.47|366.27|366.52|366.32|366.32|366.17|22
1637242800000|2021-11-18 13:40:00|366.52|366.32|366.37|366.22|366.52|366.37|366.32|366.12|25
1637243100000|2021-11-18 13:45:00|366.32|366.17|366.42|366.22|366.47|366.32|366.32|366.17|13
1637243400000|2021-11-18 13:50:00|366.47|366.27|366.42|366.22|366.47|366.32|366.32|366.17|7
1637243700000|2021-11-18 13:55:00|366.37|366.17|366.37|366.22|366.57|366.42|366.32|366.17|29
1637244000000|2021-11-18 14:00:00|366.32|366.17|366.32|366.17|366.37|366.22|366.27|366.12|3
1637244300000|2021-11-18 14:05:00|366.37|366.12|366.37|366.22|366.37|366.22|366.32|366.12|17
1637244600000|2021-11-18 14:10:00|366.32|366.17|366.42|366.22|366.42|366.27|366.32|366.17|8
1637244900000|2021-11-18 14:15:00|366.37|366.17|366.42|366.27|366.42|366.27|366.37|366.17|5
1637245200000|2021-11-18 14:20:00|366.47|366.32|366.32|366.17|366.47|366.32|366.27|366.12|17
1637245500000|2021-11-18 14:25:00|366.27|366.12|366.27|366.12|366.32|366.17|366.27|366.12|30
1637245800000|2021-11-18 14:30:00|366.32|366.17|366.32|366.17|366.47|366.27|366.02|365.87|176
1637246100000|2021-11-18 14:35:00|366.27|366.12|366.57|366.37|366.62|366.47|366.27|366.12|58
1637246400000|2021-11-18 14:40:00|366.52|366.42|366.57|366.37|366.67|366.47|366.47|366.32|55
1637246700000|2021-11-18 14:45:00|366.52|366.42|366.62|366.42|366.67|366.52|366.52|366.37|41
1637247000000|2021-11-18 14:50:00|366.57|366.37|365.87|365.72|366.57|366.42|365.87|365.72|106
1637247300000|2021-11-18 14:55:00|365.92|365.67|365.87|365.67|365.97|365.82|365.82|365.67|42
1637247600000|2021-11-18 15:00:00|365.82|365.62|365.82|365.62|366.12|365.87|365.67|365.52|62
1637247900000|2021-11-18 15:05:00|365.77|365.67|365.72|365.57|366.02|365.87|365.72|365.52|61
1637248200000|2021-11-18 15:10:00|365.67|365.52|365.17|364.97|365.67|365.57|365.17|364.97|72
1637248500000|2021-11-18 15:15:00|365.12|365.02|365.37|365.17|365.52|365.37|365.12|364.97|47
1637248800000|2021-11-18 15:20:00|365.32|365.12|365.32|365.17|365.47|365.27|365.22|365.07|32
1637249100000|2021-11-18 15:25:00|365.27|365.12|365.22|365.07|365.32|365.12|365.17|365.02|11
1637249400000|2021-11-18 15:30:00|365.27|365.12|365.27|365.12|365.37|365.22|365.07|364.92|81
1637249700000|2021-11-18 15:35:00|365.32|365.17|365.47|365.32|365.52|365.32|365.32|365.17|22
1637250000000|2021-11-18 15:40:00|365.52|365.37|365.52|365.32|365.82|365.62|365.47|365.27|70
1637250300000|2021-11-18 15:45:00|365.57|365.37|365.77|365.57|365.77|365.62|365.52|365.32|12
1637250600000|2021-11-18 15:50:00|365.72|365.62|365.67|365.52|365.77|365.62|365.52|365.37|10
1637250900000|2021-11-18 15:55:00|365.72|365.47|365.82|365.62|365.82|365.67|365.52|365.32|26
1637251200000|2021-11-18 16:00:00|365.87|365.67|365.62|365.47|365.87|365.67|365.62|365.47|12
1637251500000|2021-11-18 16:05:00|365.67|365.52|365.62|365.47|365.97|365.82|365.62|365.37|111
1637251800000|2021-11-18 16:10:00|365.67|365.52|365.77|365.57|365.87|365.67|365.62|365.42|18
1637252100000|2021-11-18 16:15:00|365.72|365.62|365.72|365.57|365.82|365.62|365.72|365.57|12
1637252400000|2021-11-18 16:20:00|365.77|365.62|365.87|365.67|365.87|365.67|365.77|365.57|18
1637252700000|2021-11-18 16:25:00|365.82|365.72|365.87|365.67|365.92|365.77|365.82|365.67|21
1637253000000|2021-11-18 16:30:00|365.82|365.62|366.07|365.92|366.12|365.97|365.72|365.57|32
1637253300000|2021-11-18 16:35:00|366.12|365.87|366.12|365.92|366.32|366.12|366.07|365.87|13
1637253600000|2021-11-18 16:40:00|366.17|365.97|366.22|366.02|366.22|366.07|366.12|365.97|8
1637253900000|2021-11-18 16:45:00|366.17|366.07|366.12|365.97|366.22|366.07|366.07|365.92|8
1637254200000|2021-11-18 16:50:00|366.17|365.92|366.12|365.97|366.22|366.02|366.07|365.87|4
1637254500000|2021-11-18 16:55:00|366.17|366.02|366.22|366.02|366.22|366.07|366.12|365.97|4
1637254800000|2021-11-18 17:00:00|366.27|366.07|366.32|366.12|366.32|366.17|366.17|366.02|8
1637255100000|2021-11-18 17:05:00|366.27|366.17|366.17|366.02|366.32|366.17|366.17|366.02|12
1637255400000|2021-11-18 17:10:00|366.22|365.97|366.22|366.07|366.27|366.07|366.12|365.97|10
1637255700000|2021-11-18 17:15:00|366.17|366.02|366.22|366.07|366.32|366.12|366.17|366.02|5
1637256000000|2021-11-18 17:20:00|366.27|366.12|366.27|366.07|366.27|366.12|366.17|366.02|2
1637256300000|2021-11-18 17:25:00|366.22|366.12|366.32|366.12|366.32|366.17|366.22|366.07|2
1637256600000|2021-11-18 17:30:00|366.27|366.17|366.22|366.07|366.32|366.17|366.22|366.07|5
1637256900000|2021-11-18 17:35:00|366.27|366.02|366.07|365.87|366.27|366.02|365.97|365.82|10
1637257200000|2021-11-18 17:40:00|366.12|365.92|366.07|365.82|366.12|365.92|365.97|365.82|4
1637257500000|2021-11-18 17:45:00|366.02|365.87|365.82|365.62|366.02|365.87|365.82|365.62|4
1637257800000|2021-11-18 17:50:00|365.87|365.67|365.87|365.72|365.87|365.72|365.77|365.62|2
1637258100000|2021-11-18 17:55:00|365.82|365.67|366.17|365.97|366.17|365.97|365.82|365.62|47
1637258400000|2021-11-18 18:00:00|365.97|365.82|366.17|365.72|366.17|365.82|365.97|365.72|4
1637258700000|2021-11-18 18:05:00|366.12|365.77|366.02|365.77|366.17|365.77|366.02|365.77|2
1637259000000|2021-11-18 18:10:00|366.07||366.27||366.27||366.07||12
1637259300000|2021-11-18 18:15:00|366.22||366.17||366.27||366.17||1
1637259600000|2021-11-18 18:20:00|366.12|365.82|366.12|365.92|366.12|365.97|366.12|365.82|13
1637259900000|2021-11-18 18:25:00|366.07|365.97|366.07|365.87|366.07|365.97|365.97|365.82|17
1637260200000|2021-11-18 18:30:00|366.02|365.92|366.02|365.77|366.07|365.92|365.92|365.77|11
1637260500000|2021-11-18 18:35:00|365.97|365.82|366.07|365.87|366.12|365.97|365.97|365.82|14
1637260800000|2021-11-18 18:40:00|366.02|365.82|366.07|365.77|366.07|365.87|365.97|365.77|21
1637261100000|2021-11-18 18:45:00|366.12|365.82|366.12|365.82|366.12|365.87|366.07|365.82|1
1637261400000|2021-11-18 18:50:00|366.07|365.87|366.02|365.77|366.12|365.87|365.97|365.77|1
1637261700000|2021-11-18 18:55:00|365.97|365.82|366.07|365.87|366.07|365.92|365.97|365.77|5
1637262000000|2021-11-18 19:00:00|366.02|365.82|365.92|365.77|366.02|365.82|365.92|365.72|26
1637262300000|2021-11-18 19:05:00|365.87|365.72|365.87|365.72|365.92|365.77|365.82|365.67|17
1637262600000|2021-11-18 19:10:00|365.82|365.67|365.77|365.62|365.87|365.72|365.77|365.57|1
1637262900000|2021-11-18 19:15:00|365.82||365.82||365.82||365.77||2
1637263200000|2021-11-18 19:20:00|365.77|365.67|365.87|365.67|365.97|365.82|365.77|365.67|23
1637263500000|2021-11-18 19:25:00|365.92|365.72|365.92|365.72|365.92|365.72|365.87|365.67|1
1637263800000|2021-11-18 19:30:00|365.87|365.67|366.02|365.82|366.02|365.82|365.87|365.67|3
1637264100000|2021-11-18 19:35:00|366.07|365.87|366.07|365.87|366.07|365.92|366.02|365.87|4
1637264400000|2021-11-18 19:40:00|366.02|365.92|366.07|365.87|366.12|365.92|366.02|365.87|1
1637264700000|2021-11-18 19:45:00|366.12|365.92|366.17|365.97|366.17|365.97|366.12|365.92|8
1637265000000|2021-11-18 19:50:00|366.12|365.92|366.22|366.02|366.22|366.07|366.12|365.92|2
1637265300000|2021-11-18 19:55:00|366.17|365.97|366.22|366.02|366.22|366.07|366.17|365.97|9
1637265600000|2021-11-18 20:00:00|366.17|365.97|366.17|365.97|366.22|366.02|366.17|365.97|3
1637265900000|2021-11-18 20:05:00||366.02||365.97||366.02||365.97|1
1637266200000|2021-11-18 20:10:00|366.12|366.02|366.07|365.92|366.17|366.02|366.07|365.87|3
1637266500000|2021-11-18 20:15:00|366.12|365.87|366.12|365.92|366.12|365.92|366.07|365.87|3
1637266800000|2021-11-18 20:20:00|366.07|365.97|366.12|365.92|366.17|366.02|366.07|365.92|4
1637267100000|2021-11-18 20:25:00|366.07|365.97|366.07|365.92|366.12|365.97|366.02|365.87|3
1637267400000|2021-11-18 20:30:00|366.12|365.97|366.12|365.92|366.17|365.97|366.07|365.87|10
1637267700000|2021-11-18 20:35:00|366.07|365.87|366.12|365.92|366.12|365.92|366.07|365.87|1
1637268000000|2021-11-18 20:40:00|366.07|365.87|366.02|365.82|366.12|365.97|365.97|365.82|9
1637268300000|2021-11-18 20:45:00|365.97|365.77|366.12|365.87|366.17|365.97|365.97|365.72|5
1637268600000|2021-11-18 20:50:00|366.17|365.92|365.97|365.72|366.17|365.97|365.97|365.72|9
1637268900000|2021-11-18 20:55:00|366.02|365.77|366.17|365.82|366.17|365.92|365.97|365.77|4
1637269200000|2021-11-18 21:00:00||365.87||365.87||366.02||365.82|6
1637269500000|2021-11-18 21:05:00|366.12|365.92|366.12|365.87|366.17|365.92|366.12|365.87|0
1637269800000|2021-11-18 21:10:00|366.17|365.82|366.27|365.67|366.27|365.87|366.12|365.57|8
1637270100000|2021-11-18 21:15:00|366.37|365.77|366.37|365.77|366.37|365.77|366.27|365.67|0
1637270700000|2021-11-18 21:25:00|366.47|365.87|366.47|365.87|366.47|365.87|366.47|365.87|0
1637271300000|2021-11-18 21:35:00|366.57|365.97|366.57|365.97|366.57|365.97|366.57|365.97|0
1637271600000|2021-11-18 21:40:00|366.47|365.87|366.47|365.87|366.57|365.97|366.47|365.87|0
1637271900000|2021-11-18 21:45:00|366.57|365.97|366.57|365.97|366.57|365.97|366.47|365.87|0
1637272200000|2021-11-18 21:50:00|366.67|366.07|366.67|366.07|366.67|366.07|366.67|366.07|0
1637272500000|2021-11-18 21:55:00|366.57|365.97|366.57|365.97|366.57|365.97|366.57|365.97|0
1637272800000|2021-11-18 22:00:00|366.67|366.07|366.67|366.07|366.67|366.07|366.67|366.07|0
1637276400000|2021-11-18 23:00:00|366.57|365.97|366.47|365.87|366.57|365.97|366.47|365.87|0
1637276700000|2021-11-18 23:05:00|366.57|365.97|366.67|366.07|366.67|366.07|366.57|365.97|0
1637277300000|2021-11-18 23:15:00|366.77|366.17|366.87|366.27|366.87|366.27|366.77|366.17|0
1637277600000|2021-11-18 23:20:00|366.77|366.17|366.77|366.17|366.87|366.27|366.77|366.17|0
1637277900000|2021-11-18 23:25:00|366.87|366.27|366.77|366.17|366.87|366.27|366.77|366.17|0
1637278200000|2021-11-18 23:30:00|366.87|366.27|366.77|366.17|366.87|366.27|366.77|366.17|0
1637279100000|2021-11-18 23:45:00|366.87|366.27|366.87|366.27|366.87|366.27|366.77|366.17|0
1637279700000|2021-11-18 23:55:00|366.77|366.17|366.77|366.17|366.87|366.27|366.77|366.17|0
1637280000000|2021-11-19 00:00:00|366.87|366.27|366.87|366.27|366.87|366.27|366.77|366.17|0
1637280300000|2021-11-19 00:05:00|366.97|366.37|366.97|366.37|366.97|366.37|366.97|366.37|0
1637280600000|2021-11-19 00:10:00|366.87|366.27|366.87|366.27|366.87|366.27|366.87|366.27|0
1637280900000|2021-11-19 00:15:00|366.77|366.17|366.77|366.17|366.87|366.27|366.77|366.17|0
1637281500000|2021-11-19 00:25:00|366.87|366.27|366.87|366.27|366.87|366.27|366.87|366.27|0
1637281800000|2021-11-19 00:30:00|366.62|366.22|367.42|367.22|368.17|367.97|366.52|366.22|556
1637282100000|2021-11-19 00:35:00|367.37|367.27|367.27|367.12|367.67|367.47|367.22|367.07|261
1637282400000|2021-11-19 00:40:00|367.32|367.17|367.22|367.07|367.42|367.27|367.02|366.87|208
1637282700000|2021-11-19 00:45:00|367.27|367.12|366.82|366.62|367.27|367.12|366.82|366.62|265
1637283000000|2021-11-19 00:50:00|366.87|366.67|366.97|366.82|367.02|366.87|366.77|366.62|166
1637283300000|2021-11-19 00:55:00|366.92|366.77|366.72|366.52|366.97|366.77|366.57|366.37|143
1637283600000|2021-11-19 01:00:00|366.67|366.47|366.62|366.42|367.32|367.12|366.27|366.12|490
1637283900000|2021-11-19 01:05:00|366.57|366.37|366.02|365.87|366.62|366.42|366.02|365.87|250
1637284200000|2021-11-19 01:10:00|365.97|365.82|365.97|365.82|366.07|365.87|365.67|365.52|441
1637284500000|2021-11-19 01:15:00|365.92|365.77|366.32|366.12|366.32|366.17|365.92|365.77|261
1637284800000|2021-11-19 01:20:00|366.27|366.17|366.52|366.32|366.72|366.57|366.27|366.12|198
1637285100000|2021-11-19 01:25:00|366.47|366.37|366.17|365.97|366.67|366.52|366.12|365.97|167
1637285400000|2021-11-19 01:30:00|366.12|366.02|366.37|366.17|366.42|366.27|366.12|365.92|301
1637285700000|2021-11-19 01:35:00|366.42|366.22|366.52|366.37|366.77|366.62|366.37|366.22|172
1637286000000|2021-11-19 01:40:00|366.57|366.42|366.42|366.27|366.62|366.47|366.37|366.22|162
1637286300000|2021-11-19 01:45:00|366.47|366.32|366.77|366.62|366.77|366.62|366.37|366.22|198
1637286600000|2021-11-19 01:50:00|366.72|366.57|366.67|366.52|366.82|366.67|366.62|366.47|127
1637286900000|2021-11-19 01:55:00|366.62|366.47|366.77|366.62|366.82|366.67|366.62|366.47|151
1637287200000|2021-11-19 02:00:00|366.82|366.67|367.07|366.92|367.07|366.92|366.82|366.62|173
1637287500000|2021-11-19 02:05:00|367.02|366.87|366.82|366.67|367.02|366.87|366.72|366.57|363
1637287800000|2021-11-19 02:10:00|366.77|366.62|366.67|366.52|366.82|366.67|366.62|366.47|143
1637288100000|2021-11-19 02:15:00|366.72|366.57|366.77|366.62|366.82|366.67|366.62|366.47|109
1637288400000|2021-11-19 02:20:00|366.72|366.57|366.57|366.42|366.77|366.62|366.47|366.32|97
1637288700000|2021-11-19 02:25:00|366.62|366.37|366.62|366.47|366.67|366.52|366.57|366.37|102
1637289000000|2021-11-19 02:30:00|366.57|366.42|366.92|366.77|367.02|366.87|366.57|366.42|217
1637289300000|2021-11-19 02:35:00|366.97|366.82|367.02|366.82|367.02|366.82|366.82|366.67|127
1637289600000|2021-11-19 02:40:00|366.97|366.87|366.92|366.77|367.12|366.97|366.92|366.77|153
1637289900000|2021-11-19 02:45:00|366.97|366.82|367.07|366.92|367.07|366.92|366.92|366.77|210
1637290200000|2021-11-19 02:50:00|367.12|366.97|367.02|366.87|367.17|367.02|366.97|366.82|206
1637290500000|2021-11-19 02:55:00|366.97|366.82|367.07|366.92|367.07|366.92|366.97|366.77|177
1637290800000|2021-11-19 03:00:00|367.12|366.97|367.07|366.92|367.22|367.07|366.97|366.82|197
1637291100000|2021-11-19 03:05:00|367.02|366.87|367.02|366.87|367.07|366.87|366.97|366.82|109
1637291400000|2021-11-19 03:10:00|367.07|366.82|366.97|366.77|367.07|366.92|366.72|366.57|214
1637291700000|2021-11-19 03:15:00|366.92|366.82|367.02|366.87|367.07|366.92|366.92|366.77|108
1637292000000|2021-11-19 03:20:00|367.07|366.92|366.87|366.72|367.07|366.92|366.77|366.62|155
1637292300000|2021-11-19 03:25:00|366.82|366.67|366.62|366.47|366.87|366.67|366.62|366.47|138
1637292600000|2021-11-19 03:30:00|366.67|366.42|366.47|366.32|366.67|366.47|366.32|366.17|225
1637292900000|2021-11-19 03:35:00|366.42|366.27|366.42|366.22|366.47|366.27|366.32|366.17|199
1637293200000|2021-11-19 03:40:00|366.37|366.27|366.47|366.32|366.52|366.37|366.27|366.12|254
1637293500000|2021-11-19 03:45:00|366.42|366.27|366.47|366.27|366.52|366.37|366.32|366.17|137
1637293800000|2021-11-19 03:50:00|366.42|366.22|366.52|366.37|366.62|366.47|366.42|366.22|116
1637294100000|2021-11-19 03:55:00|366.57|366.42|366.47|366.32|366.57|366.42|366.37|366.22|130
1637294400000|2021-11-19 04:00:00|366.42|366.27|366.27|366.12|366.47|366.32|366.12|365.97|139
1637294700000|2021-11-19 04:05:00|366.22|366.07|366.32|366.17|366.32|366.17|366.12|365.97|109
1637295000000|2021-11-19 04:10:00|366.37|366.22|366.47|366.32|366.52|366.37|366.32|366.17|63
1637295300000|2021-11-19 04:15:00|366.52|366.37|366.37|366.22|366.57|366.42|366.27|366.12|124
1637295600000|2021-11-19 04:20:00|366.42|366.27|366.42|366.27|366.52|366.32|366.32|366.17|69
1637295900000|2021-11-19 04:25:00|366.47|366.32|366.47|366.32|366.57|366.42|366.47|366.27|48
1637296200000|2021-11-19 04:30:00|366.42|366.27|366.32|366.17|366.52|366.37|366.32|366.17|62
1637296500000|2021-11-19 04:35:00|366.37|366.12|366.42|366.27|366.52|366.37|366.32|366.12|84
1637296800000|2021-11-19 04:40:00|366.47|366.32|366.32|366.17|366.52|366.37|366.27|366.12|71
1637297100000|2021-11-19 04:45:00|366.37|366.22|366.22|366.07|366.37|366.22|366.17|366.02|152
1637297400000|2021-11-19 04:50:00|366.17|366.02|366.22|366.07|366.32|366.12|366.12|365.97|87
1637297700000|2021-11-19 04:55:00|366.27|366.02|366.12|365.97|366.27|366.12|366.07|365.87|118
1637298000000|2021-11-19 05:00:00|366.07|365.92|366.42|366.27|366.47|366.32|366.07|365.92|239
1637298300000|2021-11-19 05:05:00|366.47|366.32|366.52|366.37|366.62|366.42|366.37|366.22|174
1637298600000|2021-11-19 05:10:00|366.47|366.32|366.32|366.17|366.52|366.37|366.27|366.12|164
1637298900000|2021-11-19 05:15:00|366.37|366.22|366.52|366.37|366.52|366.37|366.32|366.22|89
1637299200000|2021-11-19 05:20:00|366.57|366.42|366.62|366.47|366.62|366.47|366.42|366.27|126
1637299500000|2021-11-19 05:25:00|366.57|366.42|366.57|366.42|366.67|366.47|366.52|366.37|126
1637299800000|2021-11-19 05:30:00|366.62|366.47|366.52|366.32|366.67|366.52|366.37|366.22|191
1637300100000|2021-11-19 05:35:00|366.47|366.37|366.62|366.47|366.72|366.57|366.47|366.32|196
1637300400000|2021-11-19 05:40:00|366.57|366.42|366.57|366.42|366.62|366.47|366.52|366.37|118
1637300700000|2021-11-19 05:45:00|366.62|366.47|366.62|366.47|366.72|366.57|366.52|366.37|133
1637301000000|2021-11-19 05:50:00|366.57|366.42|366.42|366.27|366.62|366.47|366.42|366.22|86
1637301300000|2021-11-19 05:55:00|366.47|366.32|366.42|366.27|366.57|366.37|366.42|366.22|124
1637301600000|2021-11-19 06:00:00|366.37|366.22|366.42|366.27|366.42|366.27|366.32|366.17|135
1637301900000|2021-11-19 06:05:00|366.37|366.22|366.32|366.17|366.47|366.32|366.32|366.17|132
1637302200000|2021-11-19 06:10:00|366.27|366.12|366.32|366.17|366.42|366.27|366.27|366.12|129
1637302500000|2021-11-19 06:15:00|366.37|366.22|366.27|366.12|366.42|366.22|366.22|366.07|188
1637302800000|2021-11-19 06:20:00|366.32|366.17|366.37|366.22|366.42|366.22|366.27|366.12|106
1637303100000|2021-11-19 06:25:00|366.42|366.27|366.47|366.27|366.52|366.37|366.42|366.27|177
1637303400000|2021-11-19 06:30:00|366.42|366.32|366.62|366.47|366.72|366.52|366.42|366.27|211
1637303700000|2021-11-19 06:35:00|366.67|366.52|366.57|366.42|366.72|366.57|366.52|366.37|308
1637304000000|2021-11-19 06:40:00|366.62|366.47|366.52|366.37|366.67|366.52|366.47|366.32|196
1637304300000|2021-11-19 06:45:00|366.47|366.32|366.32|366.17|366.57|366.37|366.27|366.12|295
1637304600000|2021-11-19 06:50:00|366.37|366.12|366.42|366.27|366.47|366.32|366.32|366.12|270
1637304900000|2021-11-19 06:55:00|366.47|366.32|366.27|366.12|366.47|366.32|366.27|366.12|315
1637305200000|2021-11-19 07:00:00|366.32|366.17|366.62|366.47|366.72|366.57|366.32|366.17|286
1637305500000|2021-11-19 07:05:00|366.57|366.42|366.42|366.22|366.62|366.42|366.32|366.17|193
1637305800000|2021-11-19 07:10:00|366.47|366.27|366.47|366.32|366.67|366.52|366.47|366.27|272
1637306100000|2021-11-19 07:15:00|366.52|366.27|366.62|366.47|366.62|366.47|366.47|366.27|178
1637306400000|2021-11-19 07:20:00|366.57|366.42|366.37|366.22|366.62|366.47|366.37|366.22|176
1637306700000|2021-11-19 07:25:00|366.42|366.27|366.47|366.32|366.52|366.32|366.37|366.22|147
1637307000000|2021-11-19 07:30:00|366.42|366.27|366.37|366.22|366.47|366.32|366.32|366.12|161
1637307300000|2021-11-19 07:35:00|366.42|366.27|366.22|366.07|366.42|366.27|366.22|366.07|178
1637307600000|2021-11-19 07:40:00|366.27|366.02|366.07|365.92|366.27|366.07|366.07|365.92|309
1637307900000|2021-11-19 07:45:00|366.12|365.97|366.22|366.07|366.32|366.17|366.07|365.92|201
1637308200000|2021-11-19 07:50:00|366.17|366.02|366.02|365.87|366.22|366.07|365.97|365.82|255
1637308500000|2021-11-19 07:55:00|365.97|365.82|366.02|365.87|366.17|365.97|365.92|365.77|362
1637308800000|2021-11-19 08:00:00|365.97|365.82|366.02|365.87|366.12|365.97|365.97|365.82|182
1637309100000|2021-11-19 08:05:00|365.97|365.82|365.92|365.72|366.07|365.92|365.87|365.72|216
1637309400000|2021-11-19 08:10:00|365.97|365.77|366.07|365.87|366.12|365.97|365.87|365.72|263
1637309700000|2021-11-19 08:15:00|366.02|365.92|366.12|365.92|366.22|366.07|366.02|365.87|205
1637310000000|2021-11-19 08:20:00|366.07|365.97|366.27|366.12|366.32|366.17|366.07|365.92|190
1637310300000|2021-11-19 08:25:00|366.22|366.07|366.27|366.12|366.37|366.17|366.22|366.07|166
1637310600000|2021-11-19 08:30:00|366.32|366.17|366.27|366.12|366.37|366.17|366.22|366.07|218
1637310900000|2021-11-19 08:35:00|366.32|366.17|366.37|366.22|366.42|366.27|366.32|366.17|236
1637311200000|2021-11-19 08:40:00|366.42|366.27|366.37|366.22|366.47|366.32|366.37|366.22|214
1637311500000|2021-11-19 08:45:00|366.32|366.17|366.32|366.17|366.42|366.22|366.32|366.17|186
1637311800000|2021-11-19 08:50:00|366.27|366.12|366.07|365.92|366.32|366.17|366.07|365.87|250
1637312100000|2021-11-19 08:55:00|366.02|365.87|366.02|365.87|366.07|365.92|365.97|365.82|436
1637312400000|2021-11-19 09:00:00|365.92|365.77|366.42|366.22|366.42|366.27|365.92|365.77|702
1637312700000|2021-11-19 09:05:00|366.37|366.17|365.97|365.82|366.37|366.22|365.92|365.77|417
1637313000000|2021-11-19 09:10:00|365.92|365.77|366.12|365.87|366.12|365.97|365.82|365.67|286
1637313300000|2021-11-19 09:15:00|366.22|365.92|366.42|366.22|366.42|366.27|366.07|365.92|208
1637313600000|2021-11-19 09:20:00|366.57|365.97|366.47|365.87|366.57|365.97|366.47|365.87|2
1637313900000|2021-11-19 09:25:00|366.57|365.97|366.17|365.57|366.57|365.97|366.17|365.57|4
1637314200000|2021-11-19 09:30:00|366.07|365.47|366.07|365.47|366.17|365.57|365.77|365.17|0
1637314500000|2021-11-19 09:35:00|365.97|365.37|365.67|365.07|366.07|365.47|365.67|365.07|0
1637314800000|2021-11-19 09:40:00|365.77|365.17|365.47|364.87|365.87|365.27|365.37|364.77|0
1637315100000|2021-11-19 09:45:00|365.57|364.97|365.67|365.07|365.97|365.37|365.57|364.97|0
1637315400000|2021-11-19 09:50:00|365.62|365.52|365.12|364.97|365.62|365.52|365.12|364.97|235
1637315700000|2021-11-19 09:55:00|365.17|364.92|364.87|364.72|365.17|364.97|364.82|364.62|171
1637316000000|2021-11-19 10:00:00|364.92|364.77|364.62|364.42|364.92|364.77|364.57|364.42|91
1637316300000|2021-11-19 10:05:00|364.57|364.47|364.57|364.37|364.72|364.52|364.37|364.22|160
1637316600000|2021-11-19 10:10:00|364.52|364.32|364.22|364.07|364.57|364.37|364.12|363.97|100
1637316900000|2021-11-19 10:15:00|364.17|364.02|364.22|364.02|364.37|364.17|364.12|363.97|57
1637317200000|2021-11-19 10:20:00|364.17|363.97|364.32|364.12|364.42|364.22|364.07|363.92|59
1637317500000|2021-11-19 10:25:00|364.37|364.17|364.22|364.07|364.47|364.32|364.22|364.07|47
1637317800000|2021-11-19 10:30:00|364.27|364.12|364.37|364.22|364.37|364.22|364.17|364.02|62
1637318100000|2021-11-19 10:35:00|364.42|364.17|364.37|364.17|364.42|364.27|364.22|364.02|28
1637318400000|2021-11-19 10:40:00|364.32|364.22|364.37|364.22|364.57|364.42|364.32|364.12|20
1637318700000|2021-11-19 10:45:00|364.42|364.17|364.47|364.27|364.47|364.32|364.32|364.12|20
1637319000000|2021-11-19 10:50:00|364.42|364.22|364.52|364.37|364.62|364.47|364.37|364.22|28
1637319300000|2021-11-19 10:55:00|364.47|364.32|364.57|364.37|364.62|364.42|364.42|364.27|44
1637319600000|2021-11-19 11:00:00|364.62|364.42|364.57|364.37|364.62|364.47|364.47|364.32|28
1637319900000|2021-11-19 11:05:00|364.52|364.32|364.42|364.22|364.52|364.37|364.32|364.17|18
1637320200000|2021-11-19 11:10:00|364.37|364.17|364.37|364.22|364.52|364.32|364.32|364.17|16
1637320500000|2021-11-19 11:15:00|364.32|364.17|364.32|364.12|364.42|364.27|364.27|364.07|33
1637320800000|2021-11-19 11:20:00|364.27|364.17|364.32|364.12|364.37|364.22|364.27|364.07|18
1637321100000|2021-11-19 11:25:00|364.37|364.17|364.32|364.12|364.42|364.27|364.27|364.12|14
1637321400000|2021-11-19 11:30:00|364.27|364.17|364.27|364.07|364.32|364.17|364.22|364.02|26
1637321700000|2021-11-19 11:35:00|364.22|364.02|364.17|363.97|364.32|364.12|364.17|363.97|30
1637322000000|2021-11-19 11:40:00|364.12|363.92|364.17|364.02|364.17|364.02|363.97|363.82|113
1637322300000|2021-11-19 11:45:00|364.12|363.97|364.02|363.87|364.17|364.02|364.02|363.87|39
1637322600000|2021-11-19 11:50:00|363.97|363.82|364.02|363.87|364.12|363.97|363.97|363.77|22
1637322900000|2021-11-19 11:55:00|363.97|363.82|364.07|363.87|364.07|363.92|363.92|363.77|19
1637323200000|2021-11-19 12:00:00|364.02|363.92|364.12|363.97|364.17|363.97|364.02|363.82|24
1637323500000|2021-11-19 12:05:00|364.17|364.02|364.22|364.02|364.27|364.12|364.12|363.97|12
1637323800000|2021-11-19 12:10:00|364.17|363.97|364.17|363.97|364.22|364.07|364.07|363.87|22
1637324100000|2021-11-19 12:15:00|364.12|364.02|364.12|363.92|364.17|364.02|364.02|363.87|16
1637324400000|2021-11-19 12:20:00|364.07|363.87|364.27|364.07|364.32|364.12|364.07|363.87|23
1637324700000|2021-11-19 12:25:00|364.22|364.02|364.02|363.82|364.22|364.02|363.72|363.57|215
1637325000000|2021-11-19 12:30:00|363.97|363.77|364.02|363.87|364.02|363.87|363.87|363.67|40
1637325300000|2021-11-19 12:35:00|364.07|363.82|363.87|363.72|364.12|363.92|363.82|363.67|24
1637325600000|2021-11-19 12:40:00|363.92|363.67|363.82|363.67|364.22|364.02|363.77|363.62|169
1637325900000|2021-11-19 12:45:00|363.77|363.62|363.67|363.52|363.82|363.62|363.62|363.47|62
1637326200000|2021-11-19 12:50:00|363.62|363.47|363.52|363.37|363.67|363.47|363.47|363.32|135
1637326500000|2021-11-19 12:55:00|363.57|363.42|363.57|363.42|363.62|363.42|363.42|363.27|35
1637326800000|2021-11-19 13:00:00|363.62|363.47|363.42|363.22|363.62|363.47|363.37|363.22|55
1637327100000|2021-11-19 13:05:00|363.37|363.17|363.52|363.32|363.52|363.37|363.32|363.12|52
1637327400000|2021-11-19 13:10:00|363.47|363.27|363.52|363.37|363.57|363.37|363.32|363.17|50
1637327700000|2021-11-19 13:15:00|363.57|363.42|363.47|363.32|363.57|363.42|363.47|363.27|31
1637328000000|2021-11-19 13:20:00|363.52|363.37|363.77|363.57|363.77|363.57|363.52|363.32|29
1637328300000|2021-11-19 13:25:00|363.72|363.62|363.97|363.77|363.97|363.82|363.72|363.52|26
1637328600000|2021-11-19 13:30:00|363.92|363.82|364.02|363.82|364.02|363.87|363.92|363.72|15
1637328900000|2021-11-19 13:35:00|363.97|363.87|363.97|363.77|364.02|363.87|363.87|363.72|13
1637329200000|2021-11-19 13:40:00|364.02|363.82|364.17|364.02|364.22|364.07|363.97|363.82|11
1637329500000|2021-11-19 13:45:00|364.22|364.07|364.12|363.92|364.27|364.12|364.07|363.92|17
1637329800000|2021-11-19 13:50:00|364.07|363.97|364.27|364.07|364.32|364.12|364.07|363.92|13
1637330100000|2021-11-19 13:55:00|364.32|364.12|364.02|363.82|364.32|364.17|363.97|363.82|18
1637330400000|2021-11-19 14:00:00|363.97|363.77|363.92|363.77|364.02|363.87|363.87|363.72|35
1637330700000|2021-11-19 14:05:00|363.97|363.82|364.02|363.82|364.07|363.92|363.92|363.77|36
1637331000000|2021-11-19 14:10:00|363.97|363.77|364.27|364.07|364.27|364.12|363.87|363.72|45
1637331300000|2021-11-19 14:15:00|364.22|364.12|364.52|364.32|364.67|364.52|364.22|364.07|69
1637331600000|2021-11-19 14:20:00|364.57|364.37|364.47|364.32|364.62|364.47|364.47|364.27|34
1637331900000|2021-11-19 14:25:00|364.52|364.27|364.52|364.37|364.57|364.42|364.47|364.27|20
1637332200000|2021-11-19 14:30:00|364.62|364.42|364.67|364.47|364.77|364.62|364.42|364.22|64
1637332500000|2021-11-19 14:35:00|364.62|364.42|364.62|364.42|364.72|364.52|364.52|364.37|35
1637332800000|2021-11-19 14:40:00|364.67|364.47|364.87|364.67|364.87|364.67|364.57|364.37|40
1637333100000|2021-11-19 14:45:00|364.92|364.72|364.82|364.67|364.97|364.82|364.82|364.62|37
1637333400000|2021-11-19 14:50:00|364.87|364.72|364.67|364.47|364.92|364.77|364.52|364.37|28
1637333700000|2021-11-19 14:55:00|364.62|364.42|364.72|364.52|364.87|364.72|364.62|364.42|17
1637334000000|2021-11-19 15:00:00|364.77|364.57|364.47|364.32|364.87|364.67|364.47|364.27|65
1637334300000|2021-11-19 15:05:00|364.52|364.37|364.67|364.52|364.72|364.52|364.42|364.22|43
1637334600000|2021-11-19 15:10:00|364.62|364.47|364.72|364.52|364.77|364.62|364.47|364.32|33
1637334900000|2021-11-19 15:15:00|364.67|364.47|364.57|364.42|364.67|364.52|364.37|364.22|24
1637335200000|2021-11-19 15:20:00|364.62|364.37|364.57|364.42|364.77|364.62|364.52|364.32|34
1637335500000|2021-11-19 15:25:00|364.62|364.47|364.52|364.37|364.67|364.47|364.42|364.27|51
1637335800000|2021-11-19 15:30:00|364.47|364.32|364.77|364.62|364.92|364.72|364.47|364.32|50
1637336100000|2021-11-19 15:35:00|364.72|364.57|364.72|364.57|364.82|364.62|364.67|364.47|21
1637336400000|2021-11-19 15:40:00|364.67|364.52|364.72|364.57|364.87|364.67|364.67|364.47|15
1637336700000|2021-11-19 15:45:00|364.77|364.52|364.67|364.47|364.82|364.67|364.52|364.37|8
1637337000000|2021-11-19 15:50:00|364.72|364.52|364.52|364.32|364.72|364.52|364.42|364.22|22
1637337300000|2021-11-19 15:55:00|364.57|364.37|364.57|364.37|364.67|364.47|364.52|364.32|13
1637337600000|2021-11-19 16:00:00|364.62|364.42|364.87|364.72|364.87|364.72|364.47|364.32|37
1637337900000|2021-11-19 16:05:00|364.92|364.77|364.87|364.67|364.92|364.77|364.82|364.67|13
1637338200000|2021-11-19 16:10:00|364.82|364.72|364.72|364.52|364.87|364.72|364.52|364.27|87
1637338500000|2021-11-19 16:15:00|364.77|364.57|364.87|364.67|364.87|364.72|364.72|364.52|11
1637338800000|2021-11-19 16:20:00|364.92|364.72|364.92|364.72|364.97|364.72|364.87|364.67|8
1637339100000|2021-11-19 16:25:00|364.97|364.77|365.02|364.87|365.02|364.87|364.87|364.72|10
1637339400000|2021-11-19 16:30:00|364.97|364.82|364.97|364.77|365.02|364.87|364.92|364.72|8
1637339700000|2021-11-19 16:35:00|364.92|364.82|365.07|364.87|365.07|364.92|364.92|364.77|12
1637340000000|2021-11-19 16:40:00|365.02|364.92|365.12|364.92|365.12|364.92|364.97|364.82|7
1637340300000|2021-11-19 16:45:00|365.07|364.87|364.97|364.82|365.12|364.92|364.97|364.82|0
1637340600000|2021-11-19 16:50:00|365.02|364.77|364.92|364.72|365.02|364.82|364.87|364.72|1
1637340900000|2021-11-19 16:55:00|364.97|364.77|364.97|364.77|364.97|364.82|364.92|364.72|2
1637341200000|2021-11-19 17:00:00|364.92|364.82|365.02|364.87|365.07|364.92|364.92|364.77|10
1637341500000|2021-11-19 17:05:00|365.07|364.92|365.07|364.87|365.12|364.92|365.02|364.87|3
1637341800000|2021-11-19 17:10:00|365.12|364.92|365.12|364.97|365.12|364.97|365.07|364.87|4
1637342100000|2021-11-19 17:15:00|365.07|364.92|365.02|364.82|365.12|364.97|365.02|364.82|1
1637342400000|2021-11-19 17:20:00|364.97|364.87|365.07|364.87|365.07|364.87|364.97|364.82|2
1637342700000|2021-11-19 17:25:00|365.02|364.92|365.07|364.92|365.12|364.92|365.02|364.87|3
1637343000000|2021-11-19 17:30:00|365.12|364.97|365.12|364.97|365.17|365.02|365.07|364.92|18
1637343300000|2021-11-19 17:35:00|365.17|365.02|365.02|364.82|365.27|365.12|365.02|364.82|10
1637343600000|2021-11-19 17:40:00|364.97|364.77|364.92|364.72|364.97|364.82|364.82|364.62|28
1637343900000|2021-11-19 17:45:00|364.87|364.67|364.92|364.67|364.92|364.72|364.77|364.62|23
1637344200000|2021-11-19 17:50:00|364.97|364.72|364.97|364.72|364.97|364.72|364.92|364.67|1
1637344500000|2021-11-19 17:55:00|364.92||364.92||364.97||364.92||1
1637344800000|2021-11-19 18:00:00|364.97|364.67|364.97|364.72|364.97|364.72|364.92|364.67|2
1637345100000|2021-11-19 18:05:00|364.92||364.97||364.97||364.92||3
1637345400000|2021-11-19 18:10:00|365.02||365.22||365.22||364.97||60
1637345700000|2021-11-19 18:15:00|365.27|364.77|365.32|365.12|365.32|365.12|365.27|364.77|38
1637346000000|2021-11-19 18:20:00|365.27|365.07|365.17|364.92|365.27|365.07|365.17|364.92|44
1637346300000|2021-11-19 18:25:00|365.12|364.87|364.82|364.62|365.12|364.92|364.82|364.62|31
1637346600000|2021-11-19 18:30:00|364.77|364.57|364.77|364.57|364.87|364.67|364.72|364.57|16
1637346900000|2021-11-19 18:35:00|364.72|364.62|364.47|364.27|364.72|364.62|364.37|364.22|8
1637347200000|2021-11-19 18:40:00|364.42|364.22|364.57|364.37|364.57|364.37|364.37|364.22|4
1637347500000|2021-11-19 18:45:00|364.52|364.32|364.57|364.37|364.57|364.42|364.47|364.27|1
1637347800000|2021-11-19 18:50:00|364.62|364.42|364.72|364.57|364.77|364.62|364.62|364.42|25
1637348100000|2021-11-19 18:55:00|364.67|364.52|364.62|364.47|364.72|364.57|364.62|364.42|23
1637348400000|2021-11-19 19:00:00|364.57|364.42|364.57|364.42|364.57|364.47|364.52|364.37|8
1637348700000|2021-11-19 19:05:00|364.62|364.37|364.67|364.47|364.67|364.52|364.62|364.37|1
1637349000000|2021-11-19 19:10:00|364.62|364.42|364.72|364.52|364.72|364.52|364.62|364.42|0
1637349300000|2021-11-19 19:15:00|364.77||364.77||364.77||364.72||7
1637349600000|2021-11-19 19:20:00|364.72|364.57|365.02|364.82|365.02|364.82|364.72|364.57|37
1637349900000|2021-11-19 19:25:00|365.07|364.77|364.87|364.67|365.07|364.87|364.87|364.67|46
1637350200000|2021-11-19 19:30:00|364.92|364.72|364.92|364.72|364.97|364.72|364.92|364.67|61
1637350500000|2021-11-19 19:35:00|364.97|364.67|364.92|364.72|364.97|364.77|364.92|364.67|8
1637350800000|2021-11-19 19:40:00|364.97||364.97||364.97||364.92||4
1637351100000|2021-11-19 19:45:00|364.92||364.92||364.97||364.92||4
1637351400000|2021-11-19 19:50:00|364.97||364.97||364.97||364.97||0
1637351700000|2021-11-19 19:55:00|364.92||364.92||364.97||364.92||2
1637352300000|2021-11-19 20:05:00||364.67||364.72||364.72||364.67|6
1637352600000|2021-11-19 20:10:00||364.67||364.67||364.67||364.67|1
1637352900000|2021-11-19 20:15:00|364.82|364.62|364.72|364.52|364.82|364.72|364.72|364.52|8
1637353500000|2021-11-19 20:25:00|364.67|364.47|364.62|364.42|364.67|364.47|364.57|364.42|24
1637353800000|2021-11-19 20:30:00|364.57|364.47|364.57|364.42|364.62|364.47|364.52|364.37|2
1637354100000|2021-11-19 20:35:00|364.62|364.37|364.52|364.32|364.62|364.37|364.47|364.32|25
1637354400000|2021-11-19 20:40:00|364.62|364.37|364.62|364.42|364.62|364.42|364.62|364.32|9
1637354700000|2021-11-19 20:45:00|364.57|364.37|364.82|364.57|364.87|364.62|364.52|364.32|21
1637355000000|2021-11-19 20:50:00|364.77|364.62|364.62|364.42|364.82|364.67|364.62|364.42|2
1637355300000|2021-11-19 20:55:00|364.57|364.47|364.72|364.42|364.87|364.52|364.57|364.42|14
1637355600000|2021-11-19 21:00:00|364.67|364.32|364.42|364.17|364.67|364.37|364.32|364.07|68
1637355900000|2021-11-19 21:05:00|364.47|364.22|364.42|364.17|364.77|364.52|364.37|364.17|32
1637356200000|2021-11-19 21:10:00|364.67|364.22|364.87|364.27|364.92|364.32|364.37|364.17|14
1637357100000|2021-11-19 21:25:00|364.97|364.37|364.87|364.27|364.97|364.37|364.87|364.27|0
1637358300000|2021-11-19 21:45:00|364.97|364.37|364.97|364.37|364.97|364.37|364.97|364.37|0
1637358600000|2021-11-19 21:50:00|364.87|364.27|364.97|364.37|364.97|364.37|364.87|364.27|0
1637358900000|2021-11-19 21:55:00|365.07|364.47|365.07|364.47|365.07|364.47|364.97|364.37|0
1637535600000|2021-11-21 23:00:00|365.37|364.77|365.27|364.67|365.37|364.77|365.17|364.57|0
1637535900000|2021-11-21 23:05:00|365.37|364.77|365.27|364.67|365.37|364.77|365.27|364.67|0
1637536200000|2021-11-21 23:10:00|365.17|364.57|365.17|364.57|365.27|364.67|365.07|364.47|0
1637536500000|2021-11-21 23:15:00|365.07|364.47|365.07|364.47|365.17|364.57|365.07|364.47|0
1637536800000|2021-11-21 23:20:00|365.17|364.57|365.17|364.57|365.17|364.57|365.07|364.47|0
1637537100000|2021-11-21 23:25:00|365.27|364.67|365.27|364.67|365.27|364.67|365.27|364.67|0
1637537400000|2021-11-21 23:30:00|365.17|364.57|365.17|364.57|365.27|364.67|365.17|364.57|0
1637537700000|2021-11-21 23:35:00|365.27|364.67|365.27|364.67|365.27|364.67|365.17|364.57|0
1637538000000|2021-11-21 23:40:00|365.17|364.57|365.07|364.47|365.17|364.57|365.07|364.47|0
1637538300000|2021-11-21 23:45:00|364.97|364.37|365.07|364.47|365.07|364.47|364.97|364.37|0
1637538900000|2021-11-21 23:55:00|364.97|364.37|364.97|364.37|364.97|364.37|364.97|364.37|0
1637539200000|2021-11-22 00:00:00|364.87|364.27|365.07|364.47|365.07|364.47|364.87|364.27|0
1637539500000|2021-11-22 00:05:00|365.17|364.57|365.17|364.57|365.17|364.57|365.07|364.47|0
1637539800000|2021-11-22 00:10:00|365.27|364.67|365.27|364.67|365.27|364.67|365.27|364.67|0
1637540100000|2021-11-22 00:15:00|365.17|364.57|365.17|364.57|365.17|364.57|365.07|364.47|0
1637540700000|2021-11-22 00:25:00|365.27|364.67|365.17|364.57|365.27|364.67|365.17|364.57|0
1637541000000|2021-11-22 00:30:00|365.12|364.77|366.72|366.47|367.22|367.02|365.07|364.77|871
1637541300000|2021-11-22 00:35:00|366.67|366.52|365.97|365.77|366.77|366.57|365.77|365.52|490
1637541600000|2021-11-22 00:40:00|366.02|365.82|366.22|366.02|366.52|366.32|365.97|365.77|200
1637541900000|2021-11-22 00:45:00|366.27|366.07|366.47|366.22|366.62|366.47|366.02|365.87|256
1637542200000|2021-11-22 00:50:00|366.57|366.27|366.42|366.27|366.62|366.47|366.27|366.12|194
1637542500000|2021-11-22 00:55:00|366.37|366.17|366.52|366.37|366.77|366.57|366.37|366.17|113
1637542800000|2021-11-22 01:00:00|366.62|366.32|366.87|366.72|367.37|367.22|366.62|366.32|790
1637543100000|2021-11-22 01:05:00|366.97|366.77|367.37|367.22|367.42|367.27|366.77|366.57|371
1637543400000|2021-11-22 01:10:00|367.42|367.27|367.07|366.92|367.57|367.37|367.07|366.92|308
1637543700000|2021-11-22 01:15:00|367.12|366.97|366.67|366.52|367.12|366.97|366.57|366.37|293
1637544000000|2021-11-22 01:20:00|366.72|366.57|367.02|366.87|367.12|366.97|366.57|366.37|118
1637544300000|2021-11-22 01:25:00|367.07|366.82|367.37|367.17|367.47|367.32|366.97|366.82|290
1637544600000|2021-11-22 01:30:00|367.42|367.22|367.47|367.32|367.52|367.37|367.27|367.12|166
1637544900000|2021-11-22 01:35:00|367.52|367.27|367.92|367.77|368.02|367.87|367.37|367.22|658
1637545200000|2021-11-22 01:40:00|367.87|367.72|367.72|367.52|367.97|367.82|367.62|367.47|167
1637545500000|2021-11-22 01:45:00|367.77|367.57|367.77|367.57|367.77|367.62|367.62|367.47|137
1637545800000|2021-11-22 01:50:00|367.72|367.62|367.62|367.47|367.82|367.67|367.62|367.47|229
1637546100000|2021-11-22 01:55:00|367.67|367.52|367.47|367.32|367.77|367.62|367.47|367.32|63
1637546400000|2021-11-22 02:00:00|367.42|367.27|367.67|367.47|367.77|367.62|367.42|367.27|79
1637546700000|2021-11-22 02:05:00|367.72|367.52|367.67|367.52|367.77|367.62|367.67|367.52|39
1637547000000|2021-11-22 02:10:00|367.62|367.47|367.77|367.62|367.82|367.67|367.62|367.47|109
1637547300000|2021-11-22 02:15:00|367.72|367.57|367.72|367.57|367.77|367.62|367.67|367.52|62
1637547600000|2021-11-22 02:20:00|367.67|367.47|367.67|367.52|367.72|367.57|367.62|367.47|267
1637547900000|2021-11-22 02:25:00|367.72|367.57|367.62|367.47|367.72|367.57|367.57|367.42|65
1637548200000|2021-11-22 02:30:00|367.67|367.52|367.67|367.52|367.77|367.57|367.67|367.52|56
1637548500000|2021-11-22 02:35:00|367.62|367.47|367.77|367.62|367.77|367.62|367.57|367.42|64
1637548800000|2021-11-22 02:40:00|367.82|367.67|367.82|367.67|367.82|367.67|367.77|367.62|374
1637549100000|2021-11-22 02:45:00|367.87|367.72|367.97|367.77|367.97|367.82|367.82|367.67|880
1637549400000|2021-11-22 02:50:00|367.92|367.82|367.87|367.72|367.97|367.82|367.87|367.72|68
1637549700000|2021-11-22 02:55:00|367.82|367.67|367.87|367.72|367.92|367.77|367.82|367.67|270
1637550000000|2021-11-22 03:00:00|367.82|367.67|367.82|367.67|367.87|367.72|367.82|367.67|86
1637550300000|2021-11-22 03:05:00|367.87|367.62|367.77|367.62|367.87|367.62|367.77|367.62|325
1637550600000|2021-11-22 03:10:00|367.72|367.57|367.82|367.67|367.82|367.67|367.72|367.57|171
1637550900000|2021-11-22 03:15:00|367.77|367.62|367.87|367.72|367.87|367.72|367.72|367.57|103
1637551200000|2021-11-22 03:20:00|367.92|367.77|368.02|367.87|368.02|367.87|367.87|367.72|161
1637551500000|2021-11-22 03:25:00|367.97|367.82|367.92|367.77|368.02|367.82|367.92|367.77|74
1637551800000|2021-11-22 03:30:00|367.87|367.72|367.92|367.77|367.97|367.82|367.87|367.72|90
1637552100000|2021-11-22 03:35:00|367.97|367.82|367.97|367.82|368.12|367.97|367.97|367.77|200
1637552400000|2021-11-22 03:40:00|368.02|367.87|368.07|367.92|368.12|367.92|367.97|367.82|37
1637552700000|2021-11-22 03:45:00|368.02|367.87|367.92|367.77|368.02|367.87|367.92|367.72|76
1637553000000|2021-11-22 03:50:00|367.87|367.72|367.87|367.72|368.07|367.92|367.87|367.72|113
1637553300000|2021-11-22 03:55:00|367.92|367.67|367.77|367.62|367.92|367.77|367.77|367.57|130
1637553600000|2021-11-22 04:00:00|367.72|367.57|367.82|367.67|367.87|367.72|367.72|367.57|115
1637553900000|2021-11-22 04:05:00|367.87|367.72|367.77|367.62|367.87|367.72|367.72|367.57|76
1637554200000|2021-11-22 04:10:00|367.82|367.67|367.82|367.67|367.97|367.82|367.82|367.67|108
1637554500000|2021-11-22 04:15:00|367.87|367.72|367.87|367.72|367.97|367.82|367.82|367.67|73
1637554800000|2021-11-22 04:20:00|367.92|367.77|367.77|367.62|367.92|367.77|367.72|367.57|55
1637555100000|2021-11-22 04:25:00|367.82|367.67|367.77|367.62|367.87|367.72|367.72|367.57|76
1637555400000|2021-11-22 04:30:00|367.72|367.57|367.67|367.52|367.77|367.62|367.67|367.52|103
1637555700000|2021-11-22 04:35:00|367.72|367.57|367.67|367.52|367.77|367.57|367.67|367.52|88
1637556000000|2021-11-22 04:40:00||367.47||367.52||367.52||367.47|89
1637556300000|2021-11-22 04:45:00|||||||||41
1637556600000|2021-11-22 04:50:00|367.62|367.47|367.57|367.42|367.62|367.47|367.52|367.37|169
1637556900000|2021-11-22 04:55:00|367.62|367.47|367.47|367.32|367.62|367.47|367.47|367.32|57
1637557200000|2021-11-22 05:00:00|367.42|367.27|367.27|367.07|367.52|367.32|367.22|367.02|276
1637557500000|2021-11-22 05:05:00|367.32|367.12|367.07|366.92|367.37|367.22|367.07|366.92|81
1637557800000|2021-11-22 05:10:00|367.02|366.87|367.07|366.92|367.07|366.92|367.02|366.87|59
1637558100000|2021-11-22 05:15:00|367.12|366.97|367.12|366.97|367.12|366.97|367.12|366.97|297
1637558400000|2021-11-22 05:20:00|367.17|367.02|366.87|366.72|367.17|367.02|366.82|366.67|287
1637558700000|2021-11-22 05:25:00|366.82|366.67|366.72|366.57|366.87|366.72|366.67|366.52|188
1637559000000|2021-11-22 05:30:00|366.77|366.62|366.97|366.82|366.97|366.82|366.77|366.57|93
1637559300000|2021-11-22 05:35:00|367.02|366.87|367.12|366.92|367.17|366.97|366.92|366.77|99
1637559600000|2021-11-22 05:40:00|367.07|366.97|367.27|367.12|367.27|367.12|367.07|366.92|51
1637559900000|2021-11-22 05:45:00|367.32|367.17|367.22|367.02|367.32|367.17|367.22|367.02|133
1637560200000|2021-11-22 05:50:00|367.17|367.07|367.17|367.02|367.22|367.07|367.17|367.02|74
1637560500000|2021-11-22 05:55:00|367.12|366.97|367.02|366.87|367.12|366.97|367.02|366.87|134
1637560800000|2021-11-22 06:00:00|366.97|366.82|366.92|366.77|366.97|366.82|366.87|366.72|115
1637561100000|2021-11-22 06:05:00|366.87|366.72|367.12|366.97|367.22|367.07|366.87|366.72|158
1637561400000|2021-11-22 06:10:00|367.17|367.02|367.17|367.02|367.27|367.07|367.17|367.02|67
1637561700000|2021-11-22 06:15:00|367.22|367.07|367.22|367.07|367.27|367.07|367.22|367.07|43
1637562000000|2021-11-22 06:20:00|367.27|367.12|367.22|367.07|367.32|367.17|367.22|367.07|74
1637562300000|2021-11-22 06:25:00|367.17|367.02|367.27|367.12|367.32|367.12|367.17|367.02|69
1637562600000|2021-11-22 06:30:00|367.22|367.07|367.12|366.97|367.27|367.12|367.12|366.97|58
1637562900000|2021-11-22 06:35:00|367.17|367.02|367.27|367.12|367.32|367.17|367.17|367.02|79
1637563200000|2021-11-22 06:40:00|367.22|367.07|367.22|367.07|367.22|367.07|367.22|367.07|32
1637563500000|2021-11-22 06:45:00|367.27|367.02|367.37|367.22|367.37|367.22|367.27|367.02|56
1637563800000|2021-11-22 06:50:00|367.42|367.27|367.32|367.17|367.47|367.32|367.32|367.17|173
1637564100000|2021-11-22 06:55:00|367.37|367.22|367.37|367.22|367.42|367.27|367.37|367.17|71
1637564400000|2021-11-22 07:00:00|367.42|367.27|367.07|366.92|367.52|367.37|367.07|366.92|184
1637564700000|2021-11-22 07:05:00|367.02|366.87|367.12|366.97|367.22|367.02|367.02|366.87|180
1637565000000|2021-11-22 07:10:00|367.07|366.92|367.32|367.17|367.32|367.17|367.07|366.92|87
1637565300000|2021-11-22 07:15:00|367.27|367.12|367.22|367.02|367.37|367.22|367.17|367.02|77
1637565600000|2021-11-22 07:20:00|367.27|367.07|367.12|366.97|367.27|367.12|367.07|366.92|57
1637565900000|2021-11-22 07:25:00|367.17|366.92|367.17|367.02|367.17|367.02|367.12|366.92|69
1637566200000|2021-11-22 07:30:00|367.22|366.97|367.22|367.07|367.32|367.12|367.17|366.97|82
1637566500000|2021-11-22 07:35:00|367.17|367.02|367.12|366.97|367.22|367.07|367.07|366.92|139
1637566800000|2021-11-22 07:40:00|367.07|366.92|367.12|366.97|367.22|367.07|367.07|366.92|138
1637567100000|2021-11-22 07:45:00|367.17|367.02|367.22|367.07|367.27|367.12|367.12|366.97|91
1637567400000|2021-11-22 07:50:00|367.17|367.02|367.22|367.07|367.27|367.12|367.07|366.92|131
1637567700000|2021-11-22 07:55:00|367.27|367.12|366.97|366.82|367.27|367.12|366.97|366.82|94
1637568000000|2021-11-22 08:00:00|367.02|366.87|367.17|367.02|367.17|367.02|366.97|366.82|96
1637568300000|2021-11-22 08:05:00|367.22|367.07|367.22|367.07|367.22|367.07|367.12|366.97|92
1637568600000|2021-11-22 08:10:00|367.27|367.12|367.32|367.17|367.42|367.27|367.22|367.07|630
1637568900000|2021-11-22 08:15:00|367.37|367.22|367.42|367.27|367.52|367.37|367.32|367.17|606
1637569200000|2021-11-22 08:20:00|367.47|367.32|367.22|367.07|367.47|367.32|367.22|367.07|63
1637569500000|2021-11-22 08:25:00|367.27|367.12|367.27|367.07|367.32|367.17|367.12|366.92|69
1637569800000|2021-11-22 08:30:00|367.22|367.12|367.37|367.22|367.37|367.22|367.22|367.07|152
1637570100000|2021-11-22 08:35:00|367.32|367.17|367.42|367.22|367.42|367.27|367.32|367.17|77
1637570400000|2021-11-22 08:40:00|367.37|367.27|367.82|367.67|367.82|367.67|367.37|367.22|151
1637570700000|2021-11-22 08:45:00|367.77|367.62|367.62|367.47|367.82|367.67|367.62|367.47|175
1637571000000|2021-11-22 08:50:00|367.57|367.42|367.17|367.02|367.62|367.42|367.17|367.02|267
1637571300000|2021-11-22 08:55:00|367.22|366.97|367.57|367.37|367.57|367.42|367.02|366.82|490
1637571600000|2021-11-22 09:00:00|367.52|367.32|367.02|366.87|367.52|367.32|366.92|366.77|689
1637571900000|2021-11-22 09:05:00|366.97|366.82|366.77|366.62|367.02|366.87|366.77|366.62|369
1637572200000|2021-11-22 09:10:00|366.72|366.57|366.72|366.47|366.72|366.57|366.57|366.42|345
1637572500000|2021-11-22 09:15:00|366.67|366.52|366.92|366.72|367.02|366.87|366.67|366.52|23
1637572800000|2021-11-22 09:20:00|367.27|366.67|367.27|366.67|367.37|366.77|367.17|366.57|0
1637573100000|2021-11-22 09:25:00|367.37|366.77|367.37|366.77|367.37|366.77|367.37|366.77|2
1637573400000|2021-11-22 09:30:00|367.27|366.67|367.27|366.67|367.27|366.67|367.27|366.67|0
1637573700000|2021-11-22 09:35:00|367.17|366.57|367.17|366.57|367.27|366.67|367.17|366.57|0
1637574300000|2021-11-22 09:45:00|367.07|366.47|367.07|366.47|367.17|366.57|366.97|366.37|0
1637574600000|2021-11-22 09:50:00|366.77|366.57|366.82|366.62|366.82|366.62|366.77|366.57|3
1637574900000|2021-11-22 09:55:00|366.87|366.67|366.92|366.72|366.97|366.72|366.87|366.67|7
1637575200000|2021-11-22 10:00:00|366.97|366.77|367.02|366.82|367.07|366.92|366.97|366.72|24
1637575500000|2021-11-22 10:05:00|366.97|366.87|367.07|366.92|367.07|366.92|366.97|366.82|5
1637575800000|2021-11-22 10:10:00|367.12|366.87|366.92|366.77|367.12|366.97|366.87|366.67|11
1637576100000|2021-11-22 10:15:00|366.97|366.82|366.97|366.82|367.02|366.82|366.92|366.77|0
1637576400000|2021-11-22 10:20:00|366.92|366.77|366.97|366.82|366.97|366.82|366.92|366.72|1
1637576700000|2021-11-22 10:25:00|367.02|366.87|366.87|366.67|367.02|366.87|366.77|366.62|4
1637577000000|2021-11-22 10:30:00|366.92|366.72|366.87|366.67|366.97|366.77|366.87|366.67|1
1637577300000|2021-11-22 10:35:00|366.82|366.72|366.97|366.77|366.97|366.77|366.82|366.67|7
1637577600000|2021-11-22 10:40:00|366.92|366.82|367.02|366.82|367.02|366.87|366.92|366.72|2
1637577900000|2021-11-22 10:45:00|366.97|366.77|366.97|366.82|366.97|366.82|366.97|366.77|0
1637578200000|2021-11-22 10:50:00|366.92|366.77|367.02|366.82|367.02|366.87|366.87|366.67|4
1637578500000|2021-11-22 10:55:00|367.07|366.87|366.92|366.72|367.07|366.87|366.82|366.67|18
1637578800000|2021-11-22 11:00:00|366.87|366.77|366.97|366.82|367.02|366.82|366.87|366.77|1
1637579100000|2021-11-22 11:05:00|367.02|366.77|367.02|366.82|367.02|366.82|366.97|366.77|3
1637579400000|2021-11-22 11:10:00|366.97|366.87|367.02|366.87|367.02|366.87|366.97|366.82|1
1637579700000|2021-11-22 11:15:00|367.07|366.82|367.07|366.87|367.07|366.92|367.02|366.82|0
1637580000000|2021-11-22 11:20:00|367.02|366.82|366.77|366.62|367.07|366.87|366.72|366.57|49
1637580300000|2021-11-22 11:25:00|366.82|366.67|366.92|366.72|366.97|366.77|366.82|366.62|12
1637580600000|2021-11-22 11:30:00|366.87|366.67|366.97|366.82|366.97|366.82|366.82|366.67|1
1637580900000|2021-11-22 11:35:00|367.02|366.87|367.12|366.92|367.12|366.92|367.02|366.87|7
1637581200000|2021-11-22 11:40:00|367.07|366.87|367.02|366.82|367.07|366.87|366.97|366.82|1
1637581500000|2021-11-22 11:45:00|367.07|366.87|367.12|366.92|367.12|366.97|367.02|366.82|6
1637581800000|2021-11-22 11:50:00|367.07|366.97|366.72|366.52|367.12|366.97|366.62|366.42|33
1637582100000|2021-11-22 11:55:00|366.67|366.57|366.62|366.47|366.72|366.57|366.57|366.42|2
1637582400000|2021-11-22 12:00:00|366.67|366.52|366.77|366.62|366.87|366.67|366.62|366.47|4
1637582700000|2021-11-22 12:05:00|366.82|366.67|366.97|366.82|367.12|366.92|366.82|366.62|46
1637583000000|2021-11-22 12:10:00|366.92|366.77|366.77|366.57|367.02|366.87|366.77|366.57|1
1637583300000|2021-11-22 12:15:00|366.82|366.62|366.82|366.62|366.87|366.67|366.72|366.57|0
1637583600000|2021-11-22 12:20:00|366.77|366.57|366.67|366.47|366.87|366.67|366.62|366.47|7
1637583900000|2021-11-22 12:25:00|366.72|366.52|366.72|366.52|366.77|366.57|366.67|366.47|0
1637584200000|2021-11-22 12:30:00|366.77|366.57|366.82|366.67|366.82|366.67|366.72|366.52|1
1637584500000|2021-11-22 12:35:00|366.87|366.72|366.87|366.72|366.92|366.72|366.87|366.72|5
1637585100000|2021-11-22 12:45:00|366.92|366.77|366.87|366.72|366.92|366.77|366.87|366.72|9
1637585400000|2021-11-22 12:50:00|366.92|366.77|366.82|366.67|366.92|366.77|366.77|366.62|27
1637585700000|2021-11-22 12:55:00|366.87|366.72|366.82|366.67|366.87|366.72|366.72|366.57|12
1637586000000|2021-11-22 13:00:00|366.77|366.62|366.87|366.72|366.87|366.72|366.77|366.57|2
1637586300000|2021-11-22 13:05:00|366.92|366.77|366.77|366.57|366.92|366.77|366.72|366.57|3
1637586600000|2021-11-22 13:10:00|366.72|366.62|366.62|366.47|366.82|366.62|366.62|366.47|41
1637586900000|2021-11-22 13:15:00|366.67|366.52|366.62|366.47|366.72|366.52|366.57|366.42|15
1637587200000|2021-11-22 13:20:00|366.67|366.42|366.67|366.52|366.72|366.57|366.57|366.42|17
1637587500000|2021-11-22 13:25:00|366.62|366.47|366.72|366.52|366.72|366.57|366.62|366.42|4
1637587800000|2021-11-22 13:30:00|366.67|366.57|366.72|366.52|366.82|366.62|366.67|366.47|8
1637588100000|2021-11-22 13:35:00|366.67|366.57|366.72|366.52|366.72|366.57|366.62|366.47|18
1637588400000|2021-11-22 13:40:00|366.67|366.47|366.67|366.52|366.77|366.62|366.62|366.47|13
1637588700000|2021-11-22 13:45:00|366.72|366.57|366.77|366.57|366.82|366.67|366.67|366.52|11
1637589000000|2021-11-22 13:50:00|366.82|366.62|366.82|366.62|366.82|366.67|366.72|366.57|9
1637589300000|2021-11-22 13:55:00|366.87|366.67|366.72|366.57|366.87|366.72|366.72|366.52|6
1637589600000|2021-11-22 14:00:00|366.77|366.52|366.97|366.77|367.02|366.87|366.67|366.52|38
1637589900000|2021-11-22 14:05:00|366.92|366.72|366.72|366.52|366.92|366.77|366.67|366.52|5
1637590200000|2021-11-22 14:10:00|366.77|366.57|366.72|366.52|366.77|366.62|366.67|366.52|6
1637590500000|2021-11-22 14:15:00|366.67|366.47|366.67|366.52|366.77|366.57|366.62|366.47|49
1637590800000|2021-11-22 14:20:00|366.62|366.47|366.57|366.42|366.72|366.52|366.57|366.42|21
1637591100000|2021-11-22 14:25:00|366.62|366.47|366.62|366.42|366.67|366.52|366.57|366.42|7
1637591400000|2021-11-22 14:30:00|366.67|366.47|366.72|366.57|366.87|366.72|366.52|366.32|131
1637591700000|2021-11-22 14:35:00|366.77|366.62|366.87|366.67|367.02|366.82|366.57|366.42|225
1637592000000|2021-11-22 14:40:00|366.92|366.72|367.12|366.92|367.12|366.92|366.82|366.62|25
1637592300000|2021-11-22 14:45:00|367.17|366.97|367.32|367.17|367.32|367.17|366.97|366.77|24
1637592600000|2021-11-22 14:50:00|367.27|367.12|367.17|366.97|367.37|367.22|367.07|366.87|20
1637592900000|2021-11-22 14:55:00|367.22|366.92|367.02|366.77|367.22|366.97|366.87|366.62|20
1637593200000|2021-11-22 15:00:00|367.07|366.82|366.97|366.77|367.32|367.12|366.92|366.72|47
1637593500000|2021-11-22 15:05:00|366.92|366.82|366.87|366.67|366.97|366.82|366.82|366.62|6
1637593800000|2021-11-22 15:10:00|366.82|366.72|366.97|366.77|367.02|366.87|366.82|366.62|24
1637594100000|2021-11-22 15:15:00|366.92|366.82|367.12|366.92|367.22|367.02|366.92|366.77|30
1637594400000|2021-11-22 15:20:00|367.17|366.97|367.22|367.07|367.22|367.07|367.07|366.87|15
1637594700000|2021-11-22 15:25:00|367.17|367.02|367.12|366.97|367.32|367.17|367.07|366.92|41
1637595000000|2021-11-22 15:30:00|367.17|367.02|367.17|367.02|367.22|367.07|367.07|366.87|42
1637595300000|2021-11-22 15:35:00|367.22|366.97|366.97|366.77|367.22|367.02|366.97|366.77|34
1637595600000|2021-11-22 15:40:00|367.02|366.82|366.97|366.82|367.02|366.87|366.97|366.77|8
1637595900000|2021-11-22 15:45:00|367.02|366.87|366.92|366.77|367.17|366.97|366.87|366.67|37
1637596200000|2021-11-22 15:50:00|366.97|366.82|366.92|366.77|366.97|366.82|366.82|366.62|20
1637596500000|2021-11-22 15:55:00|366.87|366.72|366.92|366.77|367.07|366.92|366.87|366.72|26
1637596800000|2021-11-22 16:00:00|366.87|366.72|366.87|366.72|367.07|366.92|366.77|366.62|58
1637597100000|2021-11-22 16:05:00|366.82|366.67|366.87|366.67|366.97|366.77|366.67|366.52|34
1637597400000|2021-11-22 16:10:00|366.92|366.72|366.97|366.77|367.07|366.92|366.92|366.67|34
1637597700000|2021-11-22 16:15:00|366.92|366.72|366.57|366.37|366.92|366.72|366.57|366.37|25
1637598000000|2021-11-22 16:20:00|366.52|366.42|366.72|366.52|366.72|366.57|366.47|366.32|40
1637598300000|2021-11-22 16:25:00|366.67|366.47|366.57|366.42|366.72|366.52|366.52|366.37|43
1637598600000|2021-11-22 16:30:00|366.62|366.37|366.47|366.32|366.72|366.47|366.47|366.32|40
1637598900000|2021-11-22 16:35:00|366.42|366.27|366.37|366.22|366.62|366.47|366.32|366.17|56
1637599200000|2021-11-22 16:40:00|366.32|366.17|366.32|366.12|366.32|366.17|365.97|365.82|96
1637599500000|2021-11-22 16:45:00|366.27|366.17|366.02|365.87|366.32|366.17|365.97|365.82|29
1637599800000|2021-11-22 16:50:00|366.07|365.82|365.47|365.32|366.07|365.87|365.47|365.32|38
1637600100000|2021-11-22 16:55:00|365.42|365.27|365.47|365.27|365.47|365.32|365.02|364.82|68
1637600400000|2021-11-22 17:00:00|365.42|365.22|365.47|365.32|365.67|365.52|365.22|365.07|304
1637600700000|2021-11-22 17:05:00|365.42|365.27|365.42|365.22|365.72|365.52|365.27|365.07|54
1637601000000|2021-11-22 17:10:00|365.37|365.17|365.52|365.37|365.62|365.47|365.37|365.17|11
1637601300000|2021-11-22 17:15:00|365.62|365.42|365.57|365.42|365.72|365.57|365.47|365.32|45
1637601600000|2021-11-22 17:20:00|365.62|365.47|365.47|365.27|365.67|365.47|365.32|365.17|19
1637601900000|2021-11-22 17:25:00|365.52|365.32|365.82|365.62|365.87|365.67|365.52|365.27|12
1637602200000|2021-11-22 17:30:00|365.77|365.67|366.02|365.87|366.07|365.87|365.77|365.57|30
1637602500000|2021-11-22 17:35:00|366.07|365.92|366.12|365.92|366.32|366.12|365.92|365.77|9
1637602800000|2021-11-22 17:40:00|366.17|365.97|366.32|366.12|366.37|366.17|365.92|365.77|45
1637603100000|2021-11-22 17:45:00|366.27|366.07|366.22|366.07|366.37|366.22|366.12|365.92|13
1637603400000|2021-11-22 17:50:00|366.27|366.12|365.77|365.62|366.27|366.12|365.77|365.62|59
1637603700000|2021-11-22 17:55:00|365.82|365.67|365.97|365.77|365.97|365.82|365.82|365.62|15
1637604000000|2021-11-22 18:00:00|365.92|365.67|365.92|365.57|366.07|365.82|365.67|365.37|11
1637604300000|2021-11-22 18:05:00|365.97|365.62|366.02|365.77|366.07|365.77|365.82|365.57|21
1637604600000|2021-11-22 18:10:00|366.07|365.82|366.12|365.97|366.32|366.12|366.07|365.82|82
1637604900000|2021-11-22 18:15:00|366.17|365.92|366.17|365.97|366.22|366.02|365.97|365.77|18
1637605200000|2021-11-22 18:20:00|366.12|365.92|366.07|365.87|366.22|366.07|366.07|365.87|4
1637605500000|2021-11-22 18:25:00|366.02|365.92|366.12|365.92|366.12|365.92|365.92|365.72|17
1637605800000|2021-11-22 18:30:00|366.07|365.87|366.12|365.97|366.22|366.02|366.07|365.87|28
1637606100000|2021-11-22 18:35:00|366.17|366.02|366.17|366.02|366.27|366.07|366.12|365.97|13
1637606400000|2021-11-22 18:40:00|366.12|365.92|366.37|366.17|366.37|366.17|365.97|365.82|19
1637606700000|2021-11-22 18:45:00|366.32|366.12|366.17|366.02|366.32|366.17|366.17|366.02|14
1637607000000|2021-11-22 18:50:00|366.22|365.97|366.17|365.97|366.27|366.12|366.07|365.92|9
1637607300000|2021-11-22 18:55:00|366.12|365.92|366.02|365.82|366.12|365.97|365.92|365.77|9
1637607600000|2021-11-22 19:00:00|365.97|365.87|366.17|366.02|366.27|366.07|365.97|365.77|7
1637607900000|2021-11-22 19:05:00|366.22|365.97|366.17|365.97|366.22|366.07|366.17|365.92|6
1637608200000|2021-11-22 19:10:00|366.22|365.92|366.07|365.87|366.22|365.97|366.07|365.82|4
1637608500000|2021-11-22 19:15:00|366.12|365.92|365.92|365.72|366.12|365.92|365.92|365.72|30
1637608800000|2021-11-22 19:20:00|365.87|365.77|366.02|365.82|366.02|365.82|365.82|365.62|23
1637609100000|2021-11-22 19:25:00|365.97|365.77|365.92|365.77|366.02|365.77|365.77|365.62|20
1637609400000|2021-11-22 19:30:00|365.97|365.82|365.97|365.77|366.12|365.97|365.92|365.77|21
1637609700000|2021-11-22 19:35:00|366.02|365.82|366.07|365.87|366.12|365.92|366.02|365.82|6
1637610000000|2021-11-22 19:40:00|366.02|365.82|366.17|365.97|366.17|365.97|365.92|365.72|10
1637610300000|2021-11-22 19:45:00|366.12|366.02|366.27|366.12|366.37|366.17|366.12|366.02|11
1637610600000|2021-11-22 19:50:00|366.22|366.07|366.22|366.02|366.22|366.07|366.17|365.97|15
1637610900000|2021-11-22 19:55:00|366.17|365.97|366.12|365.97|366.22|365.97|366.12|365.92|7
1637611200000|2021-11-22 20:00:00|366.17|366.02|366.37|366.22|366.42|366.27|366.07|365.87|19
1637611500000|2021-11-22 20:05:00|366.32|366.17|366.27|366.12|366.37|366.22|366.27|366.12|18
1637611800000|2021-11-22 20:10:00|366.32|366.17|366.27|366.07|366.42|366.27|366.22|366.07|28
1637612100000|2021-11-22 20:15:00|366.22|366.12|366.17|366.02|366.32|366.17|366.02|365.82|19
1637612400000|2021-11-22 20:20:00|366.22|366.07|366.12|365.92|366.32|366.12|366.07|365.87|8
1637612700000|2021-11-22 20:25:00|366.07|365.97|366.17|365.97|366.17|365.97|365.87|365.72|19
1637613000000|2021-11-22 20:30:00|366.12|366.02|366.17|365.97|366.17|366.02|366.12|365.97|10
1637613300000|2021-11-22 20:35:00|366.12|366.02|365.97|365.77|366.17|366.02|365.92|365.72|7
1637613600000|2021-11-22 20:40:00|365.92|365.82|365.77|365.57|365.97|365.82|365.77|365.57|26
1637613900000|2021-11-22 20:45:00|365.72|365.52|365.67|365.47|365.82|365.62|365.62|365.42|18
1637614200000|2021-11-22 20:50:00|365.62|365.42|365.57|365.42|365.67|365.47|365.52|365.37|65
1637614500000|2021-11-22 20:55:00|365.52|365.37|365.42|365.22|365.62|365.47|365.32|365.17|134
1637614800000|2021-11-22 21:00:00|365.47|365.27|365.47|365.22|365.57|365.37|365.37|365.12|21
1637615100000|2021-11-22 21:05:00|365.52|365.27|365.57|365.37|365.57|365.37|365.47|365.27|6
1637615400000|2021-11-22 21:10:00|365.62|365.42|365.87|365.27|365.87|365.47|365.62|365.27|38
1637615700000|2021-11-22 21:15:00|365.77|365.17|365.77|365.17|365.77|365.17|365.67|365.07|0
1637616000000|2021-11-22 21:20:00|365.87|365.27|365.77|365.17|365.87|365.27|365.77|365.17|0
1637616300000|2021-11-22 21:25:00|365.87|365.27|365.67|365.07|365.87|365.27|365.67|365.07|0
1637616600000|2021-11-22 21:30:00|365.77|365.17|365.67|365.07|365.77|365.17|365.67|365.07|0
1637616900000|2021-11-22 21:35:00|365.57|364.97|365.67|365.07|365.67|365.07|365.47|364.87|0
1637617200000|2021-11-22 21:40:00|365.57|364.97|365.67|365.07|365.77|365.17|365.57|364.97|0
1637617500000|2021-11-22 21:45:00|365.77|365.17|365.67|365.07|365.77|365.17|365.67|365.07|0
1637617800000|2021-11-22 21:50:00|365.77|365.17|365.87|365.27|365.87|365.27|365.67|365.07|0
1637618100000|2021-11-22 21:55:00|365.97|365.37|365.97|365.37|365.97|365.37|365.87|365.27|0
1637619900000|2021-11-22 22:25:00|365.87|365.27|365.87|365.27|365.87|365.27|365.87|365.27|0
1637620200000|2021-11-22 22:30:00|365.97|365.37|365.87|365.27|365.97|365.37|365.87|365.27|0
1637621400000|2021-11-22 22:50:00|365.97|365.37|365.87|365.27|365.97|365.37|365.87|365.27|0
1637621700000|2021-11-22 22:55:00|365.97|365.37|365.97|365.37|365.97|365.37|365.87|365.27|0
1637622000000|2021-11-22 23:00:00|366.07|365.47|366.17|365.57|366.17|365.57|365.97|365.37|0
1637622300000|2021-11-22 23:05:00|366.07|365.47|366.17|365.57|366.17|365.57|366.07|365.47|0
1637622600000|2021-11-22 23:10:00|366.07|365.47|366.07|365.47|366.07|365.47|366.07|365.47|0
1637622900000|2021-11-22 23:15:00|366.17|365.57|366.07|365.47|366.17|365.57|366.07|365.47|0
1637623200000|2021-11-22 23:20:00|366.17|365.57|366.07|365.47|366.17|365.57|366.07|365.47|0
1637623800000|2021-11-22 23:30:00|365.97|365.37|366.07|365.47|366.07|365.47|365.97|365.37|0
1637624100000|2021-11-22 23:35:00|365.97|365.37|366.07|365.47|366.07|365.47|365.97|365.37|0
1637624400000|2021-11-22 23:40:00|365.97|365.37|365.97|365.37|366.07|365.47|365.97|365.37|0
1637625000000|2021-11-22 23:50:00|366.07|365.47|365.97|365.37|366.07|365.47|365.97|365.37|0
1637625300000|2021-11-22 23:55:00|366.07|365.47|365.97|365.37|366.07|365.47|365.97|365.37|0
1637625600000|2021-11-23 00:00:00|366.07|365.47|365.87|365.27|366.07|365.47|365.87|365.27|0
1637625900000|2021-11-23 00:05:00|365.97|365.37|365.97|365.37|365.97|365.37|365.77|365.17|0
1637626200000|2021-11-23 00:10:00|366.07|365.47|365.97|365.37|366.07|365.47|365.97|365.37|0
1637626500000|2021-11-23 00:15:00|366.07|365.47|366.17|365.57|366.17|365.57|365.97|365.37|0
1637626800000|2021-11-23 00:20:00|366.07|365.47|366.17|365.57|366.17|365.57|366.07|365.47|0
1637627100000|2021-11-23 00:25:00|366.27|365.67|366.17|365.57|366.27|365.67|366.17|365.57|0
1637627400000|2021-11-23 00:30:00|366.02|365.72|367.02|366.87|367.07|366.92|365.82|365.47|984
1637627700000|2021-11-23 00:35:00|367.07|366.92|366.62|366.37|367.32|367.17|366.42|366.27|498
1637628000000|2021-11-23 00:40:00|366.57|366.42|366.27|366.07|366.67|366.52|366.12|365.92|253
1637628300000|2021-11-23 00:45:00|366.22|366.02|366.12|365.97|366.22|366.07|365.92|365.72|228
1637628600000|2021-11-23 00:50:00|366.17|366.02|366.27|366.12|366.37|366.22|365.92|365.77|244
1637628900000|2021-11-23 00:55:00|366.32|366.17|366.47|366.27|366.47|366.32|366.12|365.92|253
1637629200000|2021-11-23 01:00:00|366.32|366.12|365.02|364.82|366.32|366.12|364.92|364.77|935
1637629500000|2021-11-23 01:05:00|364.97|364.77|365.12|364.92|365.42|365.22|364.92|364.77|409
1637629800000|2021-11-23 01:10:00|365.07|364.97|364.87|364.72|365.22|365.07|364.87|364.72|794
1637630100000|2021-11-23 01:15:00|364.92|364.62|365.92|365.72|365.92|365.77|364.72|364.57|382
1637630400000|2021-11-23 01:20:00|365.97|365.77|365.67|365.47|365.97|365.82|365.57|365.37|947
1637630700000|2021-11-23 01:25:00|365.72|365.52|365.72|365.57|365.97|365.82|365.67|365.52|590
1637631000000|2021-11-23 01:30:00|365.77|365.62|365.87|365.72|365.87|365.72|365.67|365.52|275
1637631300000|2021-11-23 01:35:00|365.82|365.67|365.82|365.67|366.02|365.87|365.77|365.62|166
1637631600000|2021-11-23 01:40:00|365.77|365.62|365.87|365.67|365.97|365.82|365.72|365.57|127
1637631900000|2021-11-23 01:45:00|365.82|365.72|365.77|365.62|366.07|365.87|365.67|365.52|153
1637632200000|2021-11-23 01:50:00|365.82|365.67|365.72|365.57|365.87|365.72|365.67|365.47|121
1637632500000|2021-11-23 01:55:00|365.67|365.52|365.57|365.37|365.77|365.57|365.42|365.27|187
1637632800000|2021-11-23 02:00:00|365.52|365.42|365.57|365.42|365.82|365.62|365.52|365.42|405
1637633100000|2021-11-23 02:05:00|365.62|365.47|365.92|365.77|365.97|365.82|365.57|365.42|191
1637633400000|2021-11-23 02:10:00|365.87|365.72|365.92|365.77|366.02|365.87|365.87|365.67|166
1637633700000|2021-11-23 02:15:00|365.87|365.72|365.72|365.57|366.02|365.87|365.72|365.57|121
1637634000000|2021-11-23 02:20:00|365.77|365.62|365.62|365.42|365.77|365.62|365.57|365.42|100
1637634300000|2021-11-23 02:25:00|365.57|365.47|365.32|365.17|365.62|365.47|365.32|365.17|160
1637634600000|2021-11-23 02:30:00|365.27|365.12|365.47|365.32|365.52|365.37|365.27|365.07|275
1637634900000|2021-11-23 02:35:00|365.52|365.37|365.17|365.02|365.52|365.37|365.07|364.92|281
1637635200000|2021-11-23 02:40:00|365.22|365.07|365.47|365.32|365.47|365.32|365.17|365.07|132
1637635500000|2021-11-23 02:45:00|365.42|365.27|365.27|365.12|365.52|365.37|365.22|365.07|114
1637635800000|2021-11-23 02:50:00|365.32|365.07|365.32|365.17|365.37|365.22|365.17|365.02|182
1637636100000|2021-11-23 02:55:00|365.37|365.22|365.57|365.42|365.57|365.42|365.32|365.17|132
1637636400000|2021-11-23 03:00:00|365.62|365.47|365.87|365.72|365.97|365.82|365.62|365.47|175
1637636700000|2021-11-23 03:05:00|365.82|365.67|365.67|365.47|365.82|365.67|365.62|365.47|121
1637637000000|2021-11-23 03:10:00|365.62|365.52|365.77|365.62|365.77|365.62|365.62|365.47|168
1637637300000|2021-11-23 03:15:00|365.82|365.67|365.67|365.52|365.82|365.67|365.67|365.52|79
1637637600000|2021-11-23 03:20:00|365.62|365.47|365.57|365.42|365.67|365.52|365.52|365.32|117
1637637900000|2021-11-23 03:25:00|365.52|365.37|365.82|365.67|365.92|365.77|365.52|365.37|108
1637638200000|2021-11-23 03:30:00|365.87|365.72|365.82|365.67|365.87|365.72|365.77|365.62|71
1637638500000|2021-11-23 03:35:00|365.87|365.72|365.87|365.72|365.87|365.72|365.77|365.62|84
1637638800000|2021-11-23 03:40:00|365.82|365.67|365.77|365.62|365.87|365.72|365.77|365.62|78
1637639100000|2021-11-23 03:45:00|365.82|365.67|365.87|365.72|365.92|365.77|365.77|365.62|91
1637639400000|2021-11-23 03:50:00|365.82|365.67|365.97|365.77|365.97|365.82|365.72|365.57|159
1637639700000|2021-11-23 03:55:00|365.92|365.82|365.92|365.77|365.92|365.82|365.87|365.72|58
1637640000000|2021-11-23 04:00:00|365.97|365.82|366.12|365.97|366.17|366.02|365.97|365.82|103
1637640300000|2021-11-23 04:05:00|366.17|365.92|366.07|365.92|366.17|365.97|366.02|365.87|81
1637640600000|2021-11-23 04:10:00|366.12|365.97|366.12|365.97|366.17|366.02|366.07|365.92|70
1637640900000|2021-11-23 04:15:00|366.17|366.02|366.12|365.97|366.22|366.02|366.12|365.97|49
1637641200000|2021-11-23 04:20:00|366.17|366.02|366.27|366.07|366.27|366.07|366.17|366.02|101
1637641500000|2021-11-23 04:25:00|366.22|366.12|366.22|366.07|366.22|366.12|366.17|366.02|65
1637641800000|2021-11-23 04:30:00|366.17|366.02|366.27|366.12|366.27|366.12|366.12|365.97|81
1637642100000|2021-11-23 04:35:00|366.22|366.07|366.22|366.07|366.32|366.17|366.22|366.07|83
1637642400000|2021-11-23 04:40:00|366.27|366.12|366.27|366.12|366.27|366.12|366.22|366.07|63
1637642700000|2021-11-23 04:45:00|366.32|366.17|366.22|366.07|366.32|366.17|366.22|366.07|104
1637643000000|2021-11-23 04:50:00|366.17|366.02|366.27|366.12|366.27|366.12|366.17|366.02|114
1637643300000|2021-11-23 04:55:00|366.22|366.07|366.12|365.97|366.32|366.12|366.12|365.97|68
1637643600000|2021-11-23 05:00:00|366.17|365.92|366.07|365.87|366.17|366.02|365.97|365.82|156
1637643900000|2021-11-23 05:05:00|366.02|365.82|366.02|365.87|366.07|365.92|365.97|365.77|107
1637644200000|2021-11-23 05:10:00|365.97|365.82|365.97|365.82|366.07|365.87|365.97|365.82|88
1637644500000|2021-11-23 05:15:00|366.02|365.87|365.87|365.72|366.02|365.87|365.87|365.72|55
1637644800000|2021-11-23 05:20:00|365.82|365.67|365.92|365.77|365.92|365.77|365.77|365.62|105
1637645100000|2021-11-23 05:25:00|366.02|365.87|365.97|365.82|366.07|365.92|365.92|365.72|112
1637645400000|2021-11-23 05:30:00|365.92|365.77|366.07|365.92|366.07|365.92|365.92|365.77|67
1637645700000|2021-11-23 05:35:00|366.12|365.87|365.92|365.77|366.12|365.87|365.92|365.77|84
1637646000000|2021-11-23 05:40:00|365.87|365.72|365.77|365.62|365.97|365.82|365.72|365.57|111
1637646300000|2021-11-23 05:45:00|365.72|365.57|365.82|365.67|365.92|365.72|365.72|365.57|87
1637646600000|2021-11-23 05:50:00|365.77|365.62|365.67|365.52|365.77|365.62|365.67|365.52|67
1637646900000|2021-11-23 05:55:00|365.72|365.57|365.67|365.52|365.72|365.57|365.62|365.47|89
1637647200000|2021-11-23 06:00:00|365.72|365.57|365.82|365.67|365.87|365.72|365.72|365.57|142
1637647500000|2021-11-23 06:05:00|365.77|365.62|365.72|365.57|365.77|365.62|365.67|365.52|119
1637647800000|2021-11-23 06:10:00|365.77|365.62|365.92|365.77|365.97|365.82|365.77|365.62|144
1637648100000|2021-11-23 06:15:00|365.87|365.72|365.67|365.47|365.92|365.77|365.62|365.47|153
1637648400000|2021-11-23 06:20:00|365.62|365.52|365.72|365.57|365.82|365.67|365.57|365.42|195
1637648700000|2021-11-23 06:25:00|365.77|365.62|365.72|365.57|365.82|365.67|365.72|365.57|84
1637649000000|2021-11-23 06:30:00|365.77|365.52|365.67|365.52|365.77|365.62|365.67|365.52|125
1637649300000|2021-11-23 06:35:00|365.72|365.57|365.57|365.42|365.72|365.57|365.57|365.37|95
1637649600000|2021-11-23 06:40:00|365.52|365.37|365.67|365.52|365.77|365.57|365.52|365.37|114
1637649900000|2021-11-23 06:45:00|365.72|365.57|365.57|365.42|365.72|365.57|365.57|365.42|306
1637650200000|2021-11-23 06:50:00|365.52|365.37|365.37|365.22|365.52|365.37|365.37|365.22|553
1637650500000|2021-11-23 06:55:00|365.42|365.27|365.37|365.22|365.52|365.32|365.27|365.12|182
1637650800000|2021-11-23 07:00:00|365.32|365.17|365.22|365.07|365.47|365.32|365.17|365.02|244
1637651100000|2021-11-23 07:05:00|365.17|365.02|365.12|364.97|365.32|365.17|365.02|364.82|326
1637651400000|2021-11-23 07:10:00|365.17|365.02|364.97|364.82|365.17|365.02|364.87|364.72|273
1637651700000|2021-11-23 07:15:00|365.02|364.87|364.97|364.82|365.07|364.87|364.87|364.72|188
1637652000000|2021-11-23 07:20:00|365.02|364.87|365.12|364.97|365.27|365.12|364.97|364.82|122
1637652300000|2021-11-23 07:25:00|365.17|365.02|365.12|364.97|365.37|365.22|365.12|364.97|1096
1637652600000|2021-11-23 07:30:00|365.07|364.92|365.07|364.92|365.27|365.12|365.02|364.87|139
1637652900000|2021-11-23 07:35:00|365.12|364.97|365.07|364.92|365.17|365.02|364.87|364.72|322
1637653200000|2021-11-23 07:40:00|365.02|364.87|365.37|365.22|365.42|365.27|364.97|364.82|210
1637653500000|2021-11-23 07:45:00|365.42|365.27|365.32|365.12|365.47|365.32|365.27|365.12|184
1637653800000|2021-11-23 07:50:00|365.27|365.17|365.47|365.32|365.47|365.32|365.27|365.12|111
1637654100000|2021-11-23 07:55:00|365.52|365.37|365.52|365.37|365.62|365.47|365.47|365.27|130
1637654400000|2021-11-23 08:00:00|365.57|365.42|365.42|365.27|365.57|365.42|365.42|365.27|128
1637654700000|2021-11-23 08:05:00|365.37|365.22|365.47|365.32|365.47|365.32|365.22|365.07|196
1637655000000|2021-11-23 08:10:00|365.42|365.27|365.22|365.02|365.62|365.47|365.12|364.97|190
1637655300000|2021-11-23 08:15:00|365.17|365.07|365.32|365.17|365.47|365.32|365.12|364.97|155
1637655600000|2021-11-23 08:20:00|365.37|365.12|365.27|365.12|365.42|365.22|365.17|365.02|246
1637655900000|2021-11-23 08:25:00|365.32|365.17|365.17|365.02|365.32|365.17|365.02|364.87|226
1637656200000|2021-11-23 08:30:00|365.12|364.97|365.27|365.12|365.32|365.12|364.97|364.82|258
1637656500000|2021-11-23 08:35:00|365.22|365.07|365.32|365.17|365.52|365.32|365.22|365.07|156
1637656800000|2021-11-23 08:40:00|365.27|365.12|365.37|365.22|365.47|365.32|365.27|365.12|580
1637657100000|2021-11-23 08:45:00|365.42|365.17|365.12|364.97|365.42|365.17|365.07|364.92|291
1637657400000|2021-11-23 08:50:00|365.17|365.02|365.17|365.02|365.27|365.12|365.12|364.97|746
1637657700000|2021-11-23 08:55:00|365.12|364.97|365.02|364.87|365.12|364.97|365.02|364.87|523
1637658000000|2021-11-23 09:00:00|365.07|364.92|365.07|364.92|365.17|365.02|364.97|364.82|374
1637658300000|2021-11-23 09:05:00|365.12|364.87|364.87|364.67|365.17|365.02|364.82|364.67|300
1637658600000|2021-11-23 09:10:00|364.82|364.62|364.82|364.67|364.97|364.77|364.77|364.57|84
1637658900000|2021-11-23 09:15:00|364.87|364.62|364.92|364.72|365.07|364.82|364.87|364.62|43
1637659200000|2021-11-23 09:20:00|365.17|364.57|365.37|364.77|365.47|364.87|365.07|364.47|0
1637659500000|2021-11-23 09:25:00|365.47|364.87|365.27|364.67|365.47|364.87|365.27|364.67|4
1637659800000|2021-11-23 09:30:00|365.37|364.77|365.27|364.67|365.47|364.87|365.17|364.57|0
1637660100000|2021-11-23 09:35:00|365.37|364.77|365.47|364.87|365.57|364.97|365.27|364.67|0
1637660400000|2021-11-23 09:40:00|365.57|364.97|365.47|364.87|365.67|365.07|365.47|364.87|0
1637660700000|2021-11-23 09:45:00|365.57|364.97|365.67|365.07|365.77|365.17|365.47|364.87|0
1637661000000|2021-11-23 09:50:00|365.57|364.97|364.92|364.77|365.67|365.07|364.92|364.72|57
1637661300000|2021-11-23 09:55:00|364.97|364.82|365.12|364.97|365.12|364.97|364.87|364.72|11
1637661600000|2021-11-23 10:00:00|365.17|365.02|365.27|365.12|365.27|365.12|365.17|365.02|20
1637661900000|2021-11-23 10:05:00|365.32|365.17|365.17|365.02|365.37|365.22|365.07|364.92|44
1637662200000|2021-11-23 10:10:00|365.22|364.97|365.22|365.02|365.32|365.17|365.17|364.97|26
1637662500000|2021-11-23 10:15:00|365.27|365.07|365.22|365.02|365.42|365.22|365.17|365.02|17
1637662800000|2021-11-23 10:20:00|365.17|365.07|365.22|365.07|365.27|365.07|365.12|364.92|55
1637663100000|2021-11-23 10:25:00|365.27|365.02|365.27|365.07|365.32|365.17|365.22|365.02|1
1637663400000|2021-11-23 10:30:00|365.22|365.12|365.27|365.12|365.27|365.12|365.17|365.02|1
1637663700000|2021-11-23 10:35:00|365.32|365.17|365.32|365.17|365.42|365.22|365.27|365.12|3
1637664000000|2021-11-23 10:40:00|365.37|365.22|365.42|365.22|365.47|365.32|365.32|365.17|8
1637664300000|2021-11-23 10:45:00|365.37|365.17|365.27|365.12|365.42|365.17|365.27|365.07|430
1637664600000|2021-11-23 10:50:00|365.32|365.17|365.27|365.12|365.42|365.27|365.27|365.12|92
1637664900000|2021-11-23 10:55:00|365.32|365.17|365.27|365.12|365.37|365.22|365.27|365.07|11
1637665200000|2021-11-23 11:00:00|365.32|365.17|365.32|365.17|365.42|365.27|365.27|365.07|24
1637665500000|2021-11-23 11:05:00|365.27|365.12|365.17|364.97|365.32|365.17|365.12|364.97|30
1637665800000|2021-11-23 11:10:00|365.12|364.92|365.12|364.97|365.22|365.02|365.07|364.92|16
1637666100000|2021-11-23 11:15:00|365.17|364.92|365.12|364.97|365.22|365.07|365.02|364.82|12
1637666400000|2021-11-23 11:20:00|365.17|365.02|365.22|365.02|365.27|365.07|365.17|365.02|0
1637666700000|2021-11-23 11:25:00|365.27|365.07|365.37|365.17|365.37|365.17|365.22|365.02|1
1637667000000|2021-11-23 11:30:00|365.32|365.12|365.02|364.87|365.37|365.17|365.02|364.87|11
1637667300000|2021-11-23 11:35:00|364.97|364.82|365.02|364.87|365.12|364.97|364.97|364.77|38
1637667600000|2021-11-23 11:40:00|364.97|364.77|364.87|364.72|365.02|364.87|364.87|364.72|176
1637667900000|2021-11-23 11:45:00|364.97|364.82|365.27|365.12|365.27|365.12|364.97|364.82|377
1637668200000|2021-11-23 11:50:00|365.32|365.17|365.22|365.07|365.32|365.17|365.17|365.02|38
1637668500000|2021-11-23 11:55:00|365.17|365.02|365.07|364.92|365.27|365.12|365.07|364.92|60
1637668800000|2021-11-23 12:00:00|365.12|364.97|365.12|364.97|365.17|365.02|365.07|364.92|44
1637669100000|2021-11-23 12:05:00|365.07|364.87|365.17|365.02|365.22|365.07|365.07|364.87|77
1637669400000|2021-11-23 12:10:00|365.12|364.97|365.02|364.82|365.12|364.97|364.87|364.72|65
1637669700000|2021-11-23 12:15:00|364.97|364.87|364.82|364.62|364.97|364.87|364.82|364.62|55
1637670000000|2021-11-23 12:20:00|364.77|364.67|364.97|364.82|365.07|364.92|364.77|364.62|119
1637670300000|2021-11-23 12:25:00|365.02|364.87|364.82|364.62|365.02|364.87|364.77|364.62|62
1637670600000|2021-11-23 12:30:00|364.77|364.57|364.77|364.62|364.87|364.72|364.62|364.47|117
1637670900000|2021-11-23 12:35:00|364.87|364.67|364.82|364.67|364.92|364.77|364.82|364.62|228
1637671200000|2021-11-23 12:40:00|364.87|364.62|364.87|364.72|364.97|364.82|364.77|364.62|55
1637671500000|2021-11-23 12:45:00|364.82|364.67|364.92|364.72|364.92|364.77|364.77|364.62|69
1637671800000|2021-11-23 12:50:00|364.87|364.77|364.87|364.72|364.92|364.77|364.77|364.62|36
1637672100000|2021-11-23 12:55:00|364.82|364.67|364.77|364.62|364.92|364.77|364.72|364.57|63
1637672400000|2021-11-23 13:00:00|364.82|364.67|365.02|364.87|365.02|364.87|364.77|364.67|6
1637672700000|2021-11-23 13:05:00|365.12|364.82|364.97|364.77|365.37|365.22|364.97|364.77|68
1637673000000|2021-11-23 13:10:00|364.92|364.82|365.02|364.82|365.02|364.87|364.92|364.72|14
1637673300000|2021-11-23 13:15:00|364.97|364.87|364.97|364.77|365.07|364.92|364.97|364.77|11
1637673600000|2021-11-23 13:20:00|364.92|364.82|365.02|364.82|365.07|364.87|364.87|364.72|7
1637673900000|2021-11-23 13:25:00|365.07|364.87|365.22|365.07|365.27|365.07|364.97|364.82|6
1637674200000|2021-11-23 13:30:00|365.17|365.02|365.17|364.97|365.32|365.12|365.02|364.87|2
1637674500000|2021-11-23 13:35:00|365.12|364.92|365.27|365.07|365.27|365.07|365.07|364.92|1
1637674800000|2021-11-23 13:40:00|365.22|365.12|365.22|365.07|365.37|365.22|365.17|365.02|20
1637675100000|2021-11-23 13:45:00|365.17|365.02|365.07|364.92|365.27|365.12|365.07|364.92|25
1637675400000|2021-11-23 13:50:00|365.12|364.97|365.17|364.97|365.22|365.07|365.12|364.92|6
1637675700000|2021-11-23 13:55:00|365.22|365.02|365.17|364.97|365.27|365.07|365.12|364.97|1
1637676000000|2021-11-23 14:00:00|365.22|365.02|365.22|365.02|365.27|365.07|365.17|364.97|11
1637676300000|2021-11-23 14:05:00|365.27|365.07|365.27|365.07|365.32|365.17|365.22|365.07|4
1637676600000|2021-11-23 14:10:00|365.32|365.12|365.37|365.17|365.37|365.22|365.27|365.07|5
1637676900000|2021-11-23 14:15:00|365.32|365.12|365.42|365.22|365.42|365.27|365.32|365.12|9
1637677200000|2021-11-23 14:20:00|365.37|365.17|365.37|365.17|365.37|365.22|365.32|365.12|318
1637677500000|2021-11-23 14:25:00|365.32|365.22|365.32|365.17|365.42|365.27|365.27|365.12|43
1637677800000|2021-11-23 14:30:00|365.37|365.22|365.32|365.12|365.62|365.47|365.32|365.12|142
1637678100000|2021-11-23 14:35:00|365.27|365.17|365.37|365.17|365.57|365.37|365.12|364.92|63
1637678400000|2021-11-23 14:40:00|365.32|365.12|365.67|365.47|365.87|365.67|365.27|365.12|126
1637678700000|2021-11-23 14:45:00|365.72|365.52|365.82|365.62|365.97|365.82|365.72|365.47|77
1637679000000|2021-11-23 14:50:00|365.77|365.67|365.77|365.57|365.97|365.82|365.77|365.57|48
1637679300000|2021-11-23 14:55:00|365.72|365.62|365.67|365.52|365.82|365.67|365.62|365.42|25
1637679600000|2021-11-23 15:00:00|365.72|365.57|365.52|365.37|365.87|365.72|365.42|365.27|143
1637679900000|2021-11-23 15:05:00|365.57|365.32|365.07|364.92|365.62|365.47|364.92|364.77|66
1637680200000|2021-11-23 15:10:00|365.17|364.87|364.47|364.32|365.22|365.07|364.37|364.22|595
1637680500000|2021-11-23 15:15:00|364.52|364.37|364.62|364.42|364.82|364.62|364.42|364.22|100
1637680800000|2021-11-23 15:20:00|364.67|364.47|364.42|364.22|364.72|364.52|364.42|364.22|44
1637681100000|2021-11-23 15:25:00|364.37|364.27|364.22|364.02|364.52|364.32|364.17|363.97|64
1637681400000|2021-11-23 15:30:00|364.17|363.97|364.22|364.02|364.47|364.32|364.12|363.97|43
1637681700000|2021-11-23 15:35:00|364.17|364.07|364.27|364.12|364.27|364.12|364.12|363.97|43
1637682000000|2021-11-23 15:40:00|364.22|364.07|363.97|363.82|364.32|364.12|363.97|363.82|110
1637682300000|2021-11-23 15:45:00|364.02|363.87|364.02|363.82|364.22|364.02|363.97|363.82|37
1637682600000|2021-11-23 15:50:00|363.97|363.87|363.87|363.72|364.27|364.12|363.77|363.62|135
1637682900000|2021-11-23 15:55:00|363.92|363.77|363.37|363.22|363.92|363.77|363.37|363.22|104
1637683200000|2021-11-23 16:00:00|363.42|363.27|363.17|363.02|363.47|363.32|362.97|362.82|316
1637683500000|2021-11-23 16:05:00|363.22|363.07|363.47|363.32|363.47|363.32|363.02|362.82|60
1637683800000|2021-11-23 16:10:00|363.52|363.27|363.72|363.57|363.82|363.62|363.52|363.27|28
1637684100000|2021-11-23 16:15:00|363.77|363.62|363.97|363.77|364.17|364.02|363.77|363.62|39
1637684400000|2021-11-23 16:20:00|363.92|363.72|364.02|363.87|364.07|363.92|363.92|363.72|4
1637684700000|2021-11-23 16:25:00|364.07|363.82|364.17|364.02|364.42|364.27|364.07|363.82|20
1637685000000|2021-11-23 16:30:00|364.12|363.97|363.92|363.72|364.42|364.22|363.92|363.72|4
1637685300000|2021-11-23 16:35:00|363.97|363.67|364.07|363.82|364.12|363.92|363.67|363.47|14
1637685600000|2021-11-23 16:40:00|364.02|363.77|363.92|363.72|364.22|364.02|363.77|363.57|49
1637685900000|2021-11-23 16:45:00|363.87|363.77|364.12|363.92|364.27|364.12|363.87|363.77|16
1637686200000|2021-11-23 16:50:00|364.17|363.97|364.07|363.87|364.27|364.07|363.97|363.77|6
1637686500000|2021-11-23 16:55:00|364.12|363.92|364.12|363.92|364.17|363.92|364.02|363.87|0
1637686800000|2021-11-23 17:00:00|364.07|363.97|363.92|363.72|364.27|364.07|363.92|363.72|35
1637687100000|2021-11-23 17:05:00|363.97|363.77|364.12|363.92|364.17|363.97|363.92|363.72|9
1637687400000|2021-11-23 17:10:00|364.17|363.97|364.02|363.87|364.27|364.07|364.02|363.87|26
1637687700000|2021-11-23 17:15:00|364.07|363.92|364.17|364.02|364.17|364.02|364.02|363.87|10
1637688000000|2021-11-23 17:20:00|364.22|364.07|364.37|364.17|364.42|364.22|364.22|364.07|11
1637688300000|2021-11-23 17:25:00|364.32|364.22|364.32|364.17|364.42|364.27|364.22|364.02|213
1637688600000|2021-11-23 17:30:00|364.37|364.22|364.37|364.17|364.42|364.27|364.32|364.17|5
1637688900000|2021-11-23 17:35:00|364.32|364.22|364.37|364.17|364.52|364.37|364.32|364.17|13
1637689200000|2021-11-23 17:40:00|364.32|364.22|364.32|364.12|364.42|364.27|364.22|364.02|4
1637689500000|2021-11-23 17:45:00|364.27|364.07|364.22|364.02|364.42|364.22|364.12|363.97|95
1637689800000|2021-11-23 17:50:00|364.17|363.97|364.12|363.92|364.27|364.12|364.12|363.92|5
1637690100000|2021-11-23 17:55:00|364.17|363.87|364.12|363.92|364.17|363.97|364.02|363.87|23
1637690400000|2021-11-23 18:00:00|364.17|363.97|364.37|364.12|364.57|364.17|364.12|363.97|16
1637690700000|2021-11-23 18:05:00|364.32|364.22|364.52|364.32|364.62|364.37|364.27|364.17|52
1637691000000|2021-11-23 18:10:00|364.47|364.22|364.52|364.32|364.57|364.37|364.42|364.22|40
1637691300000|2021-11-23 18:15:00|364.57|364.37|364.22|364.02|364.62|364.42|364.17|363.97|13
1637691600000|2021-11-23 18:20:00|364.17|364.07|364.32|364.12|364.42|364.22|364.17|363.97|8
1637691900000|2021-11-23 18:25:00|364.27|364.07|364.17|364.02|364.37|364.22|364.12|363.97|7
1637692200000|2021-11-23 18:30:00|364.12|363.97|364.02|363.82|364.17|364.02|363.97|363.82|9
1637692500000|2021-11-23 18:35:00|363.97|363.87|364.07|363.87|364.17|363.92|363.92|363.72|10
1637692800000|2021-11-23 18:40:00|364.02|363.92|363.97|363.77|364.22|364.07|363.92|363.72|8
1637693100000|2021-11-23 18:45:00|364.02|363.82|364.17|363.97|364.47|364.27|363.97|363.77|16
1637693400000|2021-11-23 18:50:00|364.22|364.02|364.72|364.52|364.72|364.52|364.22|364.02|3
1637693700000|2021-11-23 18:55:00|364.67|364.47|364.37|364.17|364.67|364.52|364.37|364.17|12
1637694000000|2021-11-23 19:00:00|364.42|364.12|364.27|364.07|364.52|364.32|364.22|364.07|9
1637694300000|2021-11-23 19:05:00|364.22|364.02|364.32|364.12|364.37|364.17|364.17|363.97|2
1637694600000|2021-11-23 19:10:00|364.37|364.17|364.37|364.17|364.52|364.32|364.32|364.12|8
1637694900000|2021-11-23 19:15:00|364.32|364.12|364.07|363.92|364.37|364.12|364.07|363.87|5
1637695200000|2021-11-23 19:20:00|364.12|363.97|364.32|364.12|364.37|364.22|364.12|363.92|11
1637695500000|2021-11-23 19:25:00|364.37|364.17|364.07|363.87|364.42|364.22|364.07|363.87|8
1637695800000|2021-11-23 19:30:00|364.12|363.92|364.22|364.02|364.27|364.12|364.02|363.82|16
1637696100000|2021-11-23 19:35:00|364.17|363.97|364.17|364.02|364.42|364.22|364.17|363.97|13
1637696400000|2021-11-23 19:40:00|364.22|364.07|364.47|364.27|364.47|364.27|364.17|364.07|6
1637696700000|2021-11-23 19:45:00|364.42|364.22|364.62|364.47|364.67|364.52|364.42|364.22|19
1637697000000|2021-11-23 19:50:00|364.57|364.42|364.72|364.52|364.72|364.57|364.52|364.32|9
1637697300000|2021-11-23 19:55:00|364.67|364.57|364.67|364.47|364.72|364.57|364.57|364.42|19
1637697600000|2021-11-23 20:00:00|364.62|364.52|364.67|364.52|364.77|364.57|364.62|364.47|9
1637697900000|2021-11-23 20:05:00|364.72|364.47|364.92|364.72|364.97|364.77|364.67|364.47|18
1637698200000|2021-11-23 20:10:00|364.97|364.67|364.92|364.72|364.97|364.77|364.72|364.52|16
1637698500000|2021-11-23 20:15:00|364.97|364.77|364.72|364.52|365.02|364.87|364.67|364.52|26
1637698800000|2021-11-23 20:20:00|364.77|364.57|364.77|364.57|364.77|364.62|364.72|364.52|1
1637699100000|2021-11-23 20:25:00|364.82|364.62|364.82|364.62|364.97|364.82|364.77|364.57|6
1637699400000|2021-11-23 20:30:00|364.87|364.67|364.97|364.77|365.02|364.87|364.82|364.62|15
1637699700000|2021-11-23 20:35:00|365.02|364.82|365.27|365.02|365.27|365.07|364.87|364.72|10
1637700000000|2021-11-23 20:40:00|365.22|365.07|365.17|364.97|365.27|365.12|365.12|364.92|15
1637700300000|2021-11-23 20:45:00|365.27|365.02|365.17|364.97|365.32|365.07|365.07|364.82|17
1637700600000|2021-11-23 20:50:00|365.27|365.02|365.42|365.17|365.52|365.27|365.12|364.82|18
1637700900000|2021-11-23 20:55:00|365.37|365.22|365.27|364.87|365.52|365.27|365.27|364.87|16
1637701200000|2021-11-23 21:00:00|365.22|364.92|365.12|364.82|365.27|365.02|365.07|364.77|12
1637701500000|2021-11-23 21:05:00|365.17|364.77|365.07|364.77|365.17|364.82|365.07|364.77|1
1637701800000|2021-11-23 21:10:00|365.12|364.82|365.07|364.47|365.17|364.82|365.02|364.47|4
1637702100000|2021-11-23 21:15:00|365.17|364.57|365.27|364.67|365.27|364.67|365.17|364.57|0
1637702400000|2021-11-23 21:20:00|365.17|364.57|365.17|364.57|365.17|364.57|365.17|364.57|0
1637702700000|2021-11-23 21:25:00|365.27|364.67|365.27|364.67|365.27|364.67|365.17|364.57|0
1637703000000|2021-11-23 21:30:00|365.17|364.57|365.27|364.67|365.27|364.67|365.17|364.57|0
1637703300000|2021-11-23 21:35:00|365.37|364.77|365.27|364.67|365.37|364.77|365.27|364.67|0
1637703600000|2021-11-23 21:40:00|365.37|364.77|365.37|364.77|365.37|364.77|365.37|364.77|0
1637704200000|2021-11-23 21:50:00|365.47|364.87|365.37|364.77|365.47|364.87|365.37|364.77|0
1637704500000|2021-11-23 21:55:00|365.47|364.87|365.47|364.87|365.47|364.87|365.47|364.87|0
1637704800000|2021-11-23 22:00:00|365.37|364.77|365.37|364.77|365.47|364.87|365.37|364.77|0
1637705100000|2021-11-23 22:05:00|365.47|364.87|365.37|364.77|365.47|364.87|365.37|364.77|0
1637705400000|2021-11-23 22:10:00|365.47|364.87|365.37|364.77|365.47|364.87|365.37|364.77|0
1637705700000|2021-11-23 22:15:00|365.47|364.87|365.47|364.87|365.47|364.87|365.47|364.87|0
1637707200000|2021-11-23 22:40:00|365.37|364.77|365.47|364.87|365.47|364.87|365.37|364.77|0
1637707500000|2021-11-23 22:45:00|365.37|364.77|365.37|364.77|365.37|364.77|365.37|364.77|0
1637707800000|2021-11-23 22:50:00|365.47|364.87|365.47|364.87|365.47|364.87|365.47|364.87|0
1637708400000|2021-11-23 23:00:00|365.57|364.97|365.47|364.87|365.57|364.97|365.47|364.87|0
1637708700000|2021-11-23 23:05:00|365.37|364.77|365.37|364.77|365.37|364.77|365.27|364.67|0
1637709000000|2021-11-23 23:10:00|365.27|364.67|365.37|364.77|365.37|364.77|365.27|364.67|0
1637709300000|2021-11-23 23:15:00|365.47|364.87|365.57|364.97|365.57|364.97|365.47|364.87|0
1637710200000|2021-11-23 23:30:00|365.47|364.87|365.37|364.77|365.47|364.87|365.37|364.77|0
1637711100000|2021-11-23 23:45:00|365.47|364.87|365.37|364.77|365.47|364.87|365.37|364.77|0
1637711400000|2021-11-23 23:50:00|365.27|364.67|365.37|364.77|365.37|364.77|365.27|364.67|0
1637711700000|2021-11-23 23:55:00|365.27|364.67|365.27|364.67|365.37|364.77|365.27|364.67|0
1637712000000|2021-11-24 00:00:00|365.37|364.77|365.57|364.97|365.57|364.97|365.27|364.67|0
1637712300000|2021-11-24 00:05:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1637712600000|2021-11-24 00:10:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1637712900000|2021-11-24 00:15:00|365.67|365.07|365.57|364.97|365.67|365.07|365.57|364.97|0
1637713500000|2021-11-24 00:25:00|365.47|364.87|365.67|365.07|365.67|365.07|365.47|364.87|0
1637713800000|2021-11-24 00:30:00|364.77|364.42|364.47|364.27|364.77|364.42|363.47|363.27|5743
1637714100000|2021-11-24 00:35:00|364.42|364.22|364.47|364.27|364.72|364.52|364.37|364.22|184
1637714400000|2021-11-24 00:40:00|364.42|364.32|364.62|364.42|364.77|364.62|364.42|364.27|220
1637714700000|2021-11-24 00:45:00|364.67|364.47|365.07|364.87|365.12|364.92|364.67|364.47|219
1637715000000|2021-11-24 00:50:00|365.02|364.92|365.37|365.22|365.42|365.27|365.02|364.92|154
1637715300000|2021-11-24 00:55:00|365.42|365.27|365.17|364.97|365.42|365.27|365.07|364.92|257
1637715600000|2021-11-24 01:00:00|365.07|364.92|364.67|364.52|365.07|364.92|364.32|364.17|1115
1637715900000|2021-11-24 01:05:00|364.62|364.47|364.37|364.22|364.62|364.47|364.32|364.12|248
1637716200000|2021-11-24 01:10:00|364.32|364.17|364.42|364.22|364.57|364.37|364.22|364.02|296
1637716500000|2021-11-24 01:15:00|364.47|364.27|364.77|364.57|364.87|364.67|364.47|364.27|522
1637716800000|2021-11-24 01:20:00|364.72|364.62|364.92|364.77|364.92|364.77|364.67|364.52|344
1637717100000|2021-11-24 01:25:00|364.97|364.82|364.82|364.67|365.02|364.82|364.82|364.67|600
1637717400000|2021-11-24 01:30:00|364.87|364.72|364.92|364.77|365.02|364.82|364.52|364.37|374
1637717700000|2021-11-24 01:35:00|364.87|364.72|364.77|364.62|364.92|364.77|364.72|364.57|209
1637718000000|2021-11-24 01:40:00|364.82|364.57|364.47|364.32|364.82|364.62|364.42|364.27|244
1637718300000|2021-11-24 01:45:00|364.52|364.37|364.72|364.57|364.77|364.57|364.52|364.37|1415
1637718600000|2021-11-24 01:50:00|364.77|364.62|364.82|364.62|364.82|364.67|364.77|364.57|109
1637718900000|2021-11-24 01:55:00|364.77|364.67|364.62|364.47|364.82|364.67|364.47|364.32|1206
1637719200000|2021-11-24 02:00:00|364.57|364.42|364.47|364.27|364.67|364.47|364.37|364.22|566
1637719500000|2021-11-24 02:05:00|364.42|364.22|364.37|364.22|364.52|364.32|364.27|364.12|186
1637719800000|2021-11-24 02:10:00|364.32|364.17|364.12|363.97|364.32|364.22|364.12|363.97|153
1637720100000|2021-11-24 02:15:00|364.02|363.87|363.97|363.82|364.07|363.92|363.92|363.72|213
1637720400000|2021-11-24 02:20:00|363.92|363.77|363.82|363.62|363.97|363.82|363.72|363.57|331
1637720700000|2021-11-24 02:25:00|363.77|363.67|363.77|363.57|363.87|363.72|363.72|363.57|299
1637721000000|2021-11-24 02:30:00|363.72|363.62|363.72|363.57|363.82|363.67|363.67|363.52|131
1637721300000|2021-11-24 02:35:00|363.67|363.52|363.77|363.62|363.82|363.67|363.67|363.52|711
1637721600000|2021-11-24 02:40:00|363.82|363.67|363.82|363.67|363.87|363.72|363.67|363.52|112
1637721900000|2021-11-24 02:45:00|363.87|363.72|363.72|363.57|364.02|363.87|363.72|363.57|474
1637722200000|2021-11-24 02:50:00|363.77|363.62|363.82|363.62|363.87|363.67|363.72|363.52|89
1637722500000|2021-11-24 02:55:00|363.87|363.67|363.87|363.72|363.92|363.77|363.82|363.62|81
1637722800000|2021-11-24 03:00:00|363.92|363.77|363.97|363.82|364.17|364.02|363.92|363.77|130
1637723100000|2021-11-24 03:05:00|363.92|363.77|363.62|363.47|363.97|363.82|363.57|363.37|293
1637723400000|2021-11-24 03:10:00|363.57|363.42|363.62|363.47|363.67|363.52|363.57|363.42|115
1637723700000|2021-11-24 03:15:00|363.57|363.42|363.92|363.77|363.92|363.77|363.52|363.37|117
1637724000000|2021-11-24 03:20:00|363.97|363.72|364.17|364.02|364.17|364.02|363.92|363.72|71
1637724300000|2021-11-24 03:25:00|364.22|364.07|364.27|364.07|364.32|364.12|364.07|363.92|161
1637724600000|2021-11-24 03:30:00|364.22|364.12|363.97|363.82|364.27|364.12|363.97|363.82|157
1637724900000|2021-11-24 03:35:00|364.02|363.87|363.92|363.77|364.12|363.92|363.92|363.77|152
1637725200000|2021-11-24 03:40:00|363.97|363.82|363.92|363.77|364.12|363.92|363.92|363.77|221
1637725500000|2021-11-24 03:45:00|363.87|363.72|364.07|363.92|364.07|363.92|363.87|363.72|56
1637725800000|2021-11-24 03:50:00|364.02|363.87|364.07|363.92|364.17|364.02|364.02|363.87|85
1637726100000|2021-11-24 03:55:00|364.12|363.97|364.07|363.92|364.17|364.02|364.02|363.87|94
1637726400000|2021-11-24 04:00:00|364.12|363.97|364.17|364.02|364.37|364.17|364.12|363.92|52
1637726700000|2021-11-24 04:05:00|364.12|363.97|364.02|363.87|364.17|364.02|363.92|363.77|56
1637727000000|2021-11-24 04:10:00|363.97|363.82|363.87|363.72|364.02|363.87|363.82|363.67|43
1637727300000|2021-11-24 04:15:00|363.92|363.77|363.87|363.72|364.02|363.87|363.87|363.72|56
1637727600000|2021-11-24 04:20:00|363.92|363.67|364.02|363.87|364.07|363.87|363.92|363.67|43
1637727900000|2021-11-24 04:25:00|364.07|363.92|364.07|363.92|364.07|363.92|363.97|363.77|38
1637728200000|2021-11-24 04:30:00|364.12|363.97|364.07|363.92|364.17|364.02|363.97|363.82|60
1637728500000|2021-11-24 04:35:00|364.12|363.97|364.07|363.92|364.12|363.97|364.07|363.92|747
1637728800000|2021-11-24 04:40:00|364.02|363.87|363.97|363.82|364.12|363.97|363.97|363.82|67
1637729100000|2021-11-24 04:45:00|364.02|363.77|363.97|363.82|364.02|363.82|363.82|363.67|46
1637729400000|2021-11-24 04:50:00|363.92|363.77|364.07|363.92|364.12|363.97|363.92|363.77|64
1637729700000|2021-11-24 04:55:00|364.12|363.97|364.22|364.02|364.27|364.07|364.07|363.97|113
1637730000000|2021-11-24 05:00:00|364.17|363.97|363.92|363.77|364.22|364.07|363.92|363.77|330
1637730300000|2021-11-24 05:05:00|363.97|363.72|363.72|363.57|363.97|363.72|363.67|363.52|141
1637730600000|2021-11-24 05:10:00|363.77|363.52|363.92|363.77|363.97|363.82|363.67|363.52|48
1637730900000|2021-11-24 05:15:00|363.97|363.82|364.02|363.87|364.12|363.92|363.92|363.72|94
1637731200000|2021-11-24 05:20:00|363.97|363.82|364.02|363.87|364.12|363.97|363.97|363.82|89
1637731500000|2021-11-24 05:25:00|364.07|363.92|364.07|363.92|364.17|363.97|364.02|363.87|49
1637731800000|2021-11-24 05:30:00|364.12|363.97|364.12|363.97|364.27|364.12|364.07|363.92|784
1637732100000|2021-11-24 05:35:00|364.07|363.92|364.12|363.97|364.12|363.97|363.97|363.77|770
1637732400000|2021-11-24 05:40:00|364.17|364.02|364.17|363.97|364.22|364.02|364.07|363.92|1155
1637732700000|2021-11-24 05:45:00|364.22|364.02|364.02|363.87|364.22|364.07|364.02|363.87|85
1637733000000|2021-11-24 05:50:00|364.07|363.92|364.22|364.07|364.27|364.12|364.07|363.87|90
1637733300000|2021-11-24 05:55:00|364.27|364.12|364.32|364.17|364.37|364.17|364.22|364.12|52
1637733600000|2021-11-24 06:00:00|364.27|364.12|364.47|364.32|364.52|364.37|364.27|364.12|149
1637733900000|2021-11-24 06:05:00|364.42|364.27|364.57|364.37|364.57|364.42|364.37|364.22|193
1637734200000|2021-11-24 06:10:00|364.52|364.42|364.57|364.37|364.67|364.47|364.47|364.32|110
1637734500000|2021-11-24 06:15:00|364.62|364.42|364.52|364.37|364.62|364.42|364.47|364.32|84
1637734800000|2021-11-24 06:20:00|364.57|364.42|364.57|364.42|364.62|364.47|364.52|364.42|111
1637735100000|2021-11-24 06:25:00|364.62|364.47|364.62|364.47|364.62|364.47|364.52|364.37|134
1637735400000|2021-11-24 06:30:00|364.67|364.42|364.52|364.37|364.67|364.47|364.52|364.37|109
1637735700000|2021-11-24 06:35:00|364.57|364.42|364.57|364.42|364.57|364.42|364.42|364.27|128
1637736000000|2021-11-24 06:40:00|364.62|364.47|364.52|364.37|364.62|364.47|364.47|364.32|143
1637736300000|2021-11-24 06:45:00|364.57|364.42|364.57|364.42|364.67|364.52|364.52|364.37|1661
1637736600000|2021-11-24 06:50:00|364.52|364.37|364.62|364.47|364.67|364.47|364.52|364.37|5210
1637736900000|2021-11-24 06:55:00|364.67|364.52|364.47|364.32|364.67|364.52|364.47|364.32|169
1637737200000|2021-11-24 07:00:00|364.52|364.37|364.37|364.22|364.52|364.37|364.37|364.22|125
1637737500000|2021-11-24 07:05:00|364.42|364.27|364.47|364.32|364.47|364.32|364.37|364.22|625
1637737800000|2021-11-24 07:10:00|364.42|364.27|364.47|364.32|364.52|364.37|364.42|364.27|103
1637738100000|2021-11-24 07:15:00|364.52|364.37|364.47|364.32|364.52|364.37|364.47|364.32|113
1637738400000|2021-11-24 07:20:00|364.52|364.37|364.22|364.07|364.52|364.37|364.22|364.07|146
1637738700000|2021-11-24 07:25:00|364.27|364.12|364.27|364.07|364.32|364.17|364.22|364.07|1813
1637739000000|2021-11-24 07:30:00|364.22|364.12|363.97|363.77|364.22|364.12|363.92|363.77|1383
1637739300000|2021-11-24 07:35:00|363.92|363.72|363.82|363.67|363.97|363.77|363.77|363.57|157
1637739600000|2021-11-24 07:40:00|363.87|363.72|363.97|363.82|363.97|363.82|363.77|363.62|95
1637739900000|2021-11-24 07:45:00|364.02|363.77|364.07|363.92|364.07|363.92|363.97|363.77|97
1637740200000|2021-11-24 07:50:00|364.12|363.87|364.17|363.97|364.17|363.97|364.07|363.87|83
1637740500000|2021-11-24 07:55:00|364.12|363.92|364.07|363.92|364.17|363.97|363.97|363.82|128
1637740800000|2021-11-24 08:00:00|364.12|363.97|364.12|363.97|364.17|364.02|364.02|363.87|99
1637741100000|2021-11-24 08:05:00|364.17|363.92|364.27|364.07|364.32|364.17|364.02|363.87|262
1637741400000|2021-11-24 08:10:00|364.22|364.12|364.52|364.32|364.52|364.37|364.12|363.97|231
1637741700000|2021-11-24 08:15:00|364.47|364.37|364.47|364.32|364.57|364.42|364.32|364.12|164
1637742000000|2021-11-24 08:20:00|364.42|364.27|364.62|364.47|364.67|364.52|364.42|364.27|235
1637742300000|2021-11-24 08:25:00|364.67|364.52|364.47|364.27|364.67|364.52|364.42|364.27|928
1637742600000|2021-11-24 08:30:00|364.42|364.32|364.62|364.47|364.67|364.47|364.37|364.22|212
1637742900000|2021-11-24 08:35:00|364.67|364.52|364.77|364.62|364.82|364.67|364.62|364.47|238
1637743200000|2021-11-24 08:40:00|364.82|364.67|364.72|364.57|364.82|364.67|364.67|364.52|299
1637743500000|2021-11-24 08:45:00|364.67|364.52|364.72|364.52|364.82|364.67|364.67|364.52|406
1637743800000|2021-11-24 08:50:00|364.67|364.47|364.52|364.37|364.77|364.62|364.52|364.37|569
1637744100000|2021-11-24 08:55:00|364.57|364.42|364.02|363.87|364.62|364.47|363.97|363.82|675
1637744400000|2021-11-24 09:00:00|364.07|363.82|363.87|363.72|364.12|363.97|363.87|363.72|184
1637744700000|2021-11-24 09:05:00|363.62|363.42|363.57|363.42|363.72|363.52|363.52|363.37|414
1637745000000|2021-11-24 09:10:00|363.62|363.47|363.72|363.57|363.92|363.72|363.57|363.42|292
1637745300000|2021-11-24 09:15:00|363.82|363.52|363.82|363.57|363.92|363.77|363.72|363.52|109
1637745600000|2021-11-24 09:20:00|364.07|363.47|364.17|363.57|364.17|363.57|364.07|363.47|0
1637745900000|2021-11-24 09:25:00|364.27|363.67|364.17|363.57|364.27|363.67|364.07|363.47|5
1637746200000|2021-11-24 09:30:00|364.07|363.47|363.97|363.37|364.17|363.57|363.97|363.37|0
1637746500000|2021-11-24 09:35:00|363.87|363.27|363.87|363.27|363.97|363.37|363.77|363.17|0
1637746800000|2021-11-24 09:40:00|363.77|363.17|363.67|363.07|363.87|363.27|363.67|363.07|0
1637747100000|2021-11-24 09:45:00|363.77|363.17|363.77|363.17|363.77|363.17|363.57|362.97|0
1637747400000|2021-11-24 09:50:00|363.67|363.07|363.07|362.87|363.72|363.42|362.97|362.77|278
1637747700000|2021-11-24 09:55:00|363.02|362.92|363.02|362.82|363.22|363.07|362.97|362.77|29
1637748000000|2021-11-24 10:00:00|362.97|362.87|363.17|362.97|363.27|363.12|362.92|362.77|84
1637748300000|2021-11-24 10:05:00|363.12|363.02|363.02|362.82|363.32|363.17|363.02|362.82|9
1637748600000|2021-11-24 10:10:00|362.97|362.87|363.17|363.02|363.27|363.12|362.97|362.82|42
1637748900000|2021-11-24 10:15:00|363.22|362.97|363.17|362.97|363.27|363.12|363.17|362.97|13
1637749200000|2021-11-24 10:20:00|363.12|363.02|363.07|362.92|363.27|363.12|363.07|362.87|10
1637749500000|2021-11-24 10:25:00|363.12|362.97|363.07|362.92|363.12|362.97|363.02|362.82|7
1637749800000|2021-11-24 10:30:00|363.02|362.87|363.07|362.92|363.12|362.97|362.97|362.82|148
1637750100000|2021-11-24 10:35:00|363.02|362.87|362.97|362.77|363.17|363.02|362.92|362.72|62
1637750400000|2021-11-24 10:40:00|362.92|362.72|362.82|362.67|362.92|362.77|362.82|362.67|13
1637750700000|2021-11-24 10:45:00|362.87|362.72|362.72|362.57|362.97|362.82|362.72|362.57|249
1637751000000|2021-11-24 10:50:00|362.77|362.62|362.77|362.62|362.77|362.62|362.67|362.52|13
1637751300000|2021-11-24 10:55:00|362.72|362.57|362.32|362.17|362.82|362.67|362.32|362.17|605
1637751600000|2021-11-24 11:00:00|362.37|362.22|362.47|362.32|362.57|362.42|362.32|362.17|32
1637751900000|2021-11-24 11:05:00|362.52|362.37|362.47|362.27|362.52|362.37|362.37|362.22|4
1637752200000|2021-11-24 11:10:00|362.42|362.22|362.47|362.27|362.57|362.37|362.37|362.22|293
1637752500000|2021-11-24 11:15:00|362.42|362.22|362.62|362.42|362.62|362.47|362.37|362.22|16
1637752800000|2021-11-24 11:20:00|362.57|362.37|362.62|362.42|362.72|362.52|362.52|362.37|28
1637753100000|2021-11-24 11:25:00|362.57|362.37|362.67|362.47|362.67|362.52|362.57|362.37|3
1637753400000|2021-11-24 11:30:00|362.62|362.42|362.67|362.47|362.72|362.57|362.57|362.42|4
1637753700000|2021-11-24 11:35:00|362.62|362.52|362.72|362.57|362.72|362.57|362.62|362.47|40
1637754000000|2021-11-24 11:40:00|362.77|362.62|362.87|362.72|362.92|362.77|362.77|362.57|6
1637754300000|2021-11-24 11:45:00|362.92|362.77|362.92|362.72|362.92|362.77|362.77|362.62|4
1637754600000|2021-11-24 11:50:00|362.97|362.77|363.02|362.87|363.12|362.97|362.92|362.72|35
1637754900000|2021-11-24 11:55:00|363.07|362.92|362.92|362.72|363.07|362.92|362.82|362.67|11
1637755200000|2021-11-24 12:00:00|362.97|362.77|362.87|362.72|363.07|362.87|362.82|362.67|26
1637755500000|2021-11-24 12:05:00|362.82|362.67|362.72|362.52|362.87|362.72|362.67|362.47|5
1637755800000|2021-11-24 12:10:00|362.67|362.57|362.67|362.47|362.82|362.67|362.62|362.42|0
1637756100000|2021-11-24 12:15:00|362.62|362.52|362.72|362.52|362.77|362.62|362.62|362.42|7
1637756400000|2021-11-24 12:20:00|362.67|362.47|362.57|362.37|362.72|362.52|362.52|362.37|3
1637756700000|2021-11-24 12:25:00|362.52|362.42|362.62|362.42|362.67|362.52|362.52|362.37|9
1637757000000|2021-11-24 12:30:00|362.57|362.47|362.67|362.47|362.67|362.52|362.52|362.32|13
1637757300000|2021-11-24 12:35:00|362.62|362.52|362.72|362.57|362.72|362.57|362.57|362.42|2
1637757600000|2021-11-24 12:40:00|362.77|362.62|362.72|362.57|362.87|362.72|362.67|362.52|8
1637757900000|2021-11-24 12:45:00|362.67|362.52|362.57|362.37|362.72|362.57|362.47|362.32|5
1637758200000|2021-11-24 12:50:00|362.62|362.42|362.67|362.52|362.72|362.57|362.52|362.37|0
1637758500000|2021-11-24 12:55:00|362.62|362.47|362.67|362.52|362.72|362.57|362.62|362.47|2
1637758800000|2021-11-24 13:00:00|362.72|362.47|362.77|362.57|362.77|362.62|362.67|362.47|1
1637759100000|2021-11-24 13:05:00|362.72|362.62|362.72|362.57|362.82|362.67|362.72|362.57|26
1637759400000|2021-11-24 13:10:00|362.77|362.62|362.82|362.62|362.82|362.67|362.72|362.57|4
1637759700000|2021-11-24 13:15:00|362.77|362.67|362.72|362.52|362.82|362.67|362.67|362.52|303
1637760000000|2021-11-24 13:20:00|362.67|362.57|362.72|362.57|362.82|362.62|362.67|362.52|0
1637760300000|2021-11-24 13:25:00|362.77|362.62|362.72|362.47|363.12|362.82|362.62|362.42|46
1637760600000|2021-11-24 13:30:00|362.67|362.52|362.62|362.47|362.77|362.57|362.52|362.32|36
1637760900000|2021-11-24 13:35:00|362.67|362.42|362.32|362.12|362.67|362.47|362.32|362.12|345
1637761200000|2021-11-24 13:40:00|362.37|362.17|362.47|362.32|362.57|362.42|362.32|362.12|521
1637761500000|2021-11-24 13:45:00|362.52|362.27|362.27|362.12|362.52|362.37|362.27|362.12|479
1637761800000|2021-11-24 13:50:00|362.22|362.07|362.17|362.02|362.27|362.12|362.12|361.97|26
1637762100000|2021-11-24 13:55:00|362.12|361.97|362.17|362.02|362.17|362.02|362.07|361.92|208
1637762400000|2021-11-24 14:00:00|362.12|361.97|362.17|362.02|362.32|362.17|362.12|361.97|19
1637762700000|2021-11-24 14:05:00|362.22|362.07|361.97|361.82|362.22|362.07|361.92|361.77|93
1637763000000|2021-11-24 14:10:00|361.92|361.77|362.02|361.82|362.07|361.87|361.92|361.77|36
1637763300000|2021-11-24 14:15:00|361.97|361.87|361.97|361.82|362.02|361.87|361.92|361.77|49
1637763600000|2021-11-24 14:20:00|362.02|361.87|361.97|361.82|362.02|361.87|361.92|361.77|276
1637763900000|2021-11-24 14:25:00|361.92|361.77|361.82|361.67|362.02|361.87|361.82|361.67|19
1637764200000|2021-11-24 14:30:00|361.87|361.72|361.52|361.32|361.92|361.77|361.27|361.07|1527
1637764500000|2021-11-24 14:35:00|361.47|361.37|361.87|361.67|362.42|362.27|361.47|361.32|126
1637764800000|2021-11-24 14:40:00|361.92|361.62|362.02|361.82|362.22|362.07|361.77|361.62|46
1637765100000|2021-11-24 14:45:00|361.97|361.77|361.87|361.72|362.17|362.02|361.82|361.62|89
1637765400000|2021-11-24 14:50:00|361.92|361.67|361.97|361.82|362.02|361.87|361.72|361.57|33
1637765700000|2021-11-24 14:55:00|362.02|361.87|362.42|362.22|362.47|362.32|361.87|361.72|45
1637766000000|2021-11-24 15:00:00|362.37|362.17|362.67|362.52|362.87|362.67|362.27|362.02|29
1637766300000|2021-11-24 15:05:00|362.72|362.57|361.97|361.82|362.82|362.67|361.97|361.82|84
1637766600000|2021-11-24 15:10:00|362.02|361.87|362.27|362.07|362.27|362.12|361.82|361.67|138
1637766900000|2021-11-24 15:15:00|362.22|362.02|362.72|362.57|362.77|362.62|362.17|362.02|43
1637767200000|2021-11-24 15:20:00|362.77|362.62|362.92|362.72|363.02|362.82|362.62|362.47|27
1637767500000|2021-11-24 15:25:00|362.87|362.67|363.02|362.87|363.12|362.92|362.87|362.67|15
1637767800000|2021-11-24 15:30:00|363.07|362.82|363.22|363.02|363.22|363.07|362.92|362.77|24
1637768100000|2021-11-24 15:35:00|363.17|362.97|363.22|363.02|363.32|363.12|363.07|362.92|21
1637768400000|2021-11-24 15:40:00|363.17|363.07|362.92|362.77|363.22|363.07|362.87|362.67|13
1637768700000|2021-11-24 15:45:00|362.87|362.72|363.07|362.87|363.07|362.87|362.82|362.62|44
1637769000000|2021-11-24 15:50:00|363.12|362.92|363.27|363.07|363.32|363.17|363.12|362.92|31
1637769300000|2021-11-24 15:55:00|363.32|363.12|363.12|362.97|363.37|363.22|363.07|362.92|42
1637769600000|2021-11-24 16:00:00|363.07|362.92|363.02|362.87|363.12|362.97|362.92|362.77|36
1637769900000|2021-11-24 16:05:00|363.07|362.82|363.12|362.92|363.22|363.02|363.02|362.82|37
1637770200000|2021-11-24 16:10:00|363.07|362.97|363.27|363.12|363.32|363.17|363.07|362.92|2
1637770500000|2021-11-24 16:15:00|363.32|363.07|363.37|363.22|363.37|363.22|363.22|363.07|4
1637770800000|2021-11-24 16:20:00|363.42|363.17|363.42|363.27|363.47|363.32|363.32|363.17|14
1637771100000|2021-11-24 16:25:00|363.37|363.22|363.47|363.32|363.47|363.32|363.27|363.12|245
1637771400000|2021-11-24 16:30:00|363.52|363.37|363.27|363.07|363.62|363.47|363.27|363.07|19
1637771700000|2021-11-24 16:35:00|363.32|363.12|363.17|362.97|363.37|363.22|363.12|362.92|22
1637772000000|2021-11-24 16:40:00|363.12|363.02|363.32|363.17|363.32|363.17|363.07|362.92|52
1637772300000|2021-11-24 16:45:00|363.27|363.12|363.52|363.37|363.62|363.42|363.22|363.07|55
1637772600000|2021-11-24 16:50:00|363.57|363.32|363.37|363.22|363.57|363.37|363.37|363.22|8
1637772900000|2021-11-24 16:55:00|363.42|363.17|363.27|363.12|363.42|363.17|363.22|363.07|5
1637773200000|2021-11-24 17:00:00|363.32|363.22|363.37|363.17|363.37|363.22|363.22|363.07|13
1637773500000|2021-11-24 17:05:00|363.32|363.22|363.17|362.97|363.37|363.22|363.12|362.92|6
1637773800000|2021-11-24 17:10:00|363.22|363.02|363.32|363.12|363.37|363.17|363.17|362.97|2
1637774100000|2021-11-24 17:15:00|363.22|363.07|363.07|362.92|363.27|363.12|363.02|362.82|11
1637774400000|2021-11-24 17:20:00|363.12|362.87|363.12|362.92|363.12|362.97|362.97|362.77|1
1637774700000|2021-11-24 17:25:00|363.07|362.87|363.12|362.92|363.12|362.97|363.02|362.82|4
1637775000000|2021-11-24 17:30:00|363.07|362.97|363.17|362.97|363.22|363.02|363.07|362.92|1
1637775300000|2021-11-24 17:35:00|363.12|363.02|363.22|363.02|363.27|363.12|363.12|363.02|2
1637775600000|2021-11-24 17:40:00|363.27|363.07|363.22|362.97|363.27|363.07|363.12|362.92|1
1637775900000|2021-11-24 17:45:00|363.17|363.02|363.32|363.17|363.32|363.17|363.17|362.97|2
1637776200000|2021-11-24 17:50:00|363.27|363.12|363.37|363.17|363.37|363.17|363.27|363.07|5
1637776500000|2021-11-24 17:55:00|363.32|363.12|363.32|363.07|363.37|363.17|363.27|363.07|2
1637776800000|2021-11-24 18:00:00|363.27|363.12|363.32|363.12|363.42|363.22|363.27|363.07|2
1637777100000|2021-11-24 18:05:00|363.37|363.17|363.57|363.37|363.57|363.42|363.37|363.12|11
1637777400000|2021-11-24 18:10:00|363.62|363.42|363.72|363.47|363.72|363.52|363.62|363.37|75
1637777700000|2021-11-24 18:15:00|363.67|363.52|363.47|363.32|363.67|363.52|363.47|363.32|13
1637778000000|2021-11-24 18:20:00|363.42|363.27|363.62|363.42|363.67|363.47|363.42|363.27|4
1637778300000|2021-11-24 18:25:00|363.57|363.47|363.47|363.32|363.62|363.47|363.47|363.27|6
1637778600000|2021-11-24 18:30:00|363.52|363.27|363.42|363.22|363.57|363.32|363.37|363.22|4
1637778900000|2021-11-24 18:35:00|363.47|363.27|363.47|363.27|363.57|363.42|363.37|363.22|6
1637779200000|2021-11-24 18:40:00|363.42|363.22|363.42|363.22|363.52|363.37|363.37|363.22|3
1637779500000|2021-11-24 18:45:00|363.37|363.27|363.52|363.32|363.52|363.32|363.37|363.22|1
1637779800000|2021-11-24 18:50:00|363.47|363.27|363.47|363.22|363.47|363.27|363.37|363.22|2
1637780100000|2021-11-24 18:55:00|363.42|363.17|363.57|362.32|363.67|363.17|362.97|362.32|21
1637780400000|2021-11-24 19:00:00|363.62|362.37|363.42|362.97|363.67|363.27|363.27|362.37|6
1637780700000|2021-11-24 19:05:00|363.37|362.92|363.17|362.92|363.42|363.17|363.17|362.92|13
1637781000000|2021-11-24 19:10:00|363.12|362.97|363.32|363.07|363.32|363.07|363.02|362.87|11
1637781300000|2021-11-24 19:15:00|363.27|363.12|363.47|363.22|363.47|363.27|363.27|363.07|51
1637781600000|2021-11-24 19:20:00|363.42|363.27|363.37|363.17|363.47|363.27|363.32|363.17|3
1637781900000|2021-11-24 19:25:00|363.42|363.22|363.22|362.97|363.42|363.22|363.17|362.97|3
1637782200000|2021-11-24 19:30:00|363.27|363.02|363.37|363.07|363.37|363.12|363.27|362.97|1
1637782500000|2021-11-24 19:35:00|363.32|363.12|363.32|363.12|363.37|363.17|363.32|363.07|1
1637782800000|2021-11-24 19:40:00|363.27|363.07|363.47|363.27|363.47|363.32|363.22|363.02|12
1637783100000|2021-11-24 19:45:00|363.42|363.32|363.52|363.32|363.57|363.37|363.42|363.32|4
1637783400000|2021-11-24 19:50:00|363.57|363.37|363.52|363.32|363.62|363.47|363.52|363.32|3
1637783700000|2021-11-24 19:55:00|363.47|363.37|363.47|363.27|363.52|363.37|363.42|363.27|7
1637784000000|2021-11-24 20:00:00|363.52|363.32|363.52|363.32|363.52|363.32|363.37|363.17|3
1637784300000|2021-11-24 20:05:00|363.47|363.27|363.72|363.52|363.72|363.52|363.47|363.27|1
1637784600000|2021-11-24 20:10:00|363.67|363.47|363.82|363.62|363.82|363.62|363.67|363.47|3
1637784900000|2021-11-24 20:15:00|363.77|363.57|363.67|363.47|363.82|363.62|363.57|363.42|11
1637785200000|2021-11-24 20:20:00|363.72|363.52|363.67|363.47|363.72|363.52|363.62|363.47|4
1637785500000|2021-11-24 20:25:00|363.62|363.52|363.67|363.47|363.67|363.52|363.62|363.42|1
1637785800000|2021-11-24 20:30:00|363.62|363.42|363.52|363.32|363.67|363.42|363.27|363.12|48
1637786100000|2021-11-24 20:35:00|363.47|363.27|363.42|363.27|363.62|363.42|363.32|363.12|56
1637786400000|2021-11-24 20:40:00|363.47|363.32|363.37|363.17|363.47|363.32|363.37|363.17|13
1637786700000|2021-11-24 20:45:00|363.32|363.22|363.37|363.17|363.42|363.22|363.32|363.17|1
1637787000000|2021-11-24 20:50:00|363.42|363.22|363.17|362.92|363.52|363.37|363.12|362.87|40
1637787300000|2021-11-24 20:55:00|363.12|363.02|363.07|362.77|363.37|363.17|363.02|362.77|51
1637787600000|2021-11-24 21:00:00|363.02|362.72|363.07|362.77|363.07|362.77|362.97|362.72|9
1637787900000|2021-11-24 21:05:00|363.02|362.82|363.17|362.87|363.17|362.87|362.87|362.72|18
1637788200000|2021-11-24 21:10:00|363.12|362.77|363.27|362.67|363.27|362.87|363.07|362.57|9
1637788500000|2021-11-24 21:15:00|363.17|362.57|363.17|362.57|363.27|362.67|363.17|362.57|0
1637789100000|2021-11-24 21:25:00|363.27|362.67|363.27|362.67|363.27|362.67|363.17|362.57|0
1637790000000|2021-11-24 21:40:00|363.37|362.77|363.37|362.77|363.37|362.77|363.27|362.67|0
1637790300000|2021-11-24 21:45:00|363.27|362.67|363.27|362.67|363.37|362.77|363.27|362.67|0
1637790600000|2021-11-24 21:50:00|363.37|362.77|363.37|362.77|363.37|362.77|363.27|362.67|0
1637790900000|2021-11-24 21:55:00|363.27|362.67|363.27|362.67|363.27|362.67|363.27|362.67|0
1637794800000|2021-11-24 23:00:00|363.37|362.77|363.37|362.77|363.37|362.77|363.27|362.67|0
1637795100000|2021-11-24 23:05:00|363.27|362.67|363.27|362.67|363.37|362.77|363.27|362.67|0
1637795400000|2021-11-24 23:10:00|363.37|362.77|363.27|362.67|363.37|362.77|363.27|362.67|0
1637795700000|2021-11-24 23:15:00|363.37|362.77|363.37|362.77|363.37|362.77|363.37|362.77|0
1637796600000|2021-11-24 23:30:00|363.47|362.87|363.37|362.77|363.47|362.87|363.37|362.77|0
1637796900000|2021-11-24 23:35:00|363.27|362.67|363.37|362.77|363.37|362.77|363.27|362.67|0
1637797200000|2021-11-24 23:40:00|363.27|362.67|363.37|362.77|363.37|362.77|363.27|362.67|0
1637797500000|2021-11-24 23:45:00|363.27|362.67|363.37|362.77|363.37|362.77|363.27|362.67|0
1637797800000|2021-11-24 23:50:00|363.27|362.67|363.37|362.77|363.37|362.77|363.27|362.67|0
1637798400000|2021-11-25 00:00:00|363.47|362.87|363.57|362.97|363.67|363.07|363.37|362.77|0
1637798700000|2021-11-25 00:05:00|363.47|362.87|363.57|362.97|363.57|362.97|363.47|362.87|0
1637799000000|2021-11-25 00:10:00|363.47|362.87|363.57|362.97|363.57|362.97|363.47|362.87|0
1637799300000|2021-11-25 00:15:00|363.47|362.87|363.67|363.07|363.67|363.07|363.47|362.87|0
1637799600000|2021-11-25 00:20:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1637799900000|2021-11-25 00:25:00|363.57|362.97|363.67|363.07|363.67|363.07|363.57|362.97|0
1637800200000|2021-11-25 00:30:00|363.62|363.27|363.47|363.32|363.62|363.37|362.72|362.47|1248
1637800500000|2021-11-25 00:35:00|363.42|363.27|363.97|363.77|363.97|363.82|363.37|363.17|375
1637800800000|2021-11-25 00:40:00|364.02|363.82|363.47|363.32|364.12|363.92|363.37|363.17|591
1637801100000|2021-11-25 00:45:00|363.52|363.27|363.97|363.82|363.97|363.82|363.37|363.22|470
1637801400000|2021-11-25 00:50:00|364.02|363.77|363.62|363.47|364.02|363.82|363.62|363.42|60
1637801700000|2021-11-25 00:55:00|363.57|363.42|363.42|363.27|363.67|363.47|363.42|363.27|1402
1637802000000|2021-11-25 01:00:00|363.32|363.12|364.42|364.22|364.42|364.27|363.02|362.87|1245
1637802300000|2021-11-25 01:05:00|364.37|364.17|364.17|363.97|364.47|364.27|364.17|363.97|1113
1637802600000|2021-11-25 01:10:00|364.22|364.02|363.77|363.62|364.22|364.02|363.72|363.57|226
1637802900000|2021-11-25 01:15:00|363.82|363.67|363.97|363.77|364.12|363.97|363.77|363.62|375
1637803200000|2021-11-25 01:20:00|364.02|363.82|364.12|363.97|364.22|364.07|363.97|363.82|530
1637803500000|2021-11-25 01:25:00|364.17|364.07|364.17|363.97|364.32|364.17|364.12|363.97|330
1637803800000|2021-11-25 01:30:00|364.12|363.92|364.09|363.94|364.29|364.09|364.02|363.87|290
1637804100000|2021-11-25 01:35:00|364.04|363.89|363.54|363.34|364.04|363.89|363.39|363.24|720
1637804400000|2021-11-25 01:40:00|363.49|363.39|363.29|363.14|363.74|363.59|363.24|363.09|328
1637804700000|2021-11-25 01:45:00|363.24|363.09|363.14|362.99|363.39|363.24|363.09|362.94|462
1637805000000|2021-11-25 01:50:00|363.09|362.94|362.84|362.69|363.14|362.99|362.69|362.54|524
1637805300000|2021-11-25 01:55:00|362.89|362.74|362.99|362.84|363.09|362.94|362.84|362.69|517
1637805600000|2021-11-25 02:00:00|362.94|362.79|362.74|362.59|363.14|362.99|362.69|362.54|377
1637805900000|2021-11-25 02:05:00|362.69|362.54|362.94|362.79|362.94|362.79|362.49|362.34|558
1637806200000|2021-11-25 02:10:00|362.99|362.74|362.84|362.69|363.04|362.89|362.79|362.64|237
1637806500000|2021-11-25 02:15:00|362.89|362.74|362.94|362.79|363.09|362.94|362.84|362.69|259
1637806800000|2021-11-25 02:20:00|362.89|362.74|362.59|362.44|362.89|362.79|362.59|362.44|259
1637807100000|2021-11-25 02:25:00|362.64|362.49|362.69|362.54|362.74|362.54|362.39|362.24|399
1637807400000|2021-11-25 02:30:00|362.64|362.49|362.44|362.29|362.74|362.54|362.39|362.24|370
1637807700000|2021-11-25 02:35:00|362.39|362.24|362.29|362.14|362.54|362.34|362.24|362.09|404
1637808000000|2021-11-25 02:40:00|362.34|362.19|362.39|362.24|362.49|362.34|362.24|362.09|482
1637808300000|2021-11-25 02:45:00|362.34|362.19|362.34|362.19|362.44|362.24|362.24|362.09|303
1637808600000|2021-11-25 02:50:00|362.39|362.14|362.19|362.04|362.39|362.24|362.04|361.84|372
1637808900000|2021-11-25 02:55:00|362.14|361.99|362.09|361.94|362.19|362.04|362.04|361.89|365
1637809200000|2021-11-25 03:00:00|362.14|361.99|362.14|361.99|362.19|362.04|362.09|361.94|261
1637809500000|2021-11-25 03:05:00|362.19|362.04|362.39|362.24|362.49|362.29|362.19|361.99|345
1637809800000|2021-11-25 03:10:00|362.44|362.29|362.44|362.29|362.64|362.49|362.39|362.24|275
1637810100000|2021-11-25 03:15:00|362.49|362.34|362.64|362.49|362.69|362.54|362.44|362.29|319
1637810400000|2021-11-25 03:20:00|362.69|362.44|362.89|362.74|362.94|362.79|362.64|362.44|421
1637810700000|2021-11-25 03:25:00|362.84|362.69|362.94|362.79|362.94|362.79|362.79|362.64|230
1637811000000|2021-11-25 03:30:00|362.89|362.74|362.84|362.69|362.89|362.74|362.69|362.54|309
1637811300000|2021-11-25 03:35:00|362.89|362.64|362.89|362.74|362.94|362.79|362.84|362.64|274
1637811600000|2021-11-25 03:40:00|362.94|362.79|362.94|362.79|363.04|362.84|362.84|362.69|227
1637811900000|2021-11-25 03:45:00|362.99|362.84|362.94|362.79|363.04|362.89|362.89|362.69|252
1637812200000|2021-11-25 03:50:00|362.89|362.74|362.94|362.79|362.94|362.79|362.79|362.64|268
1637812500000|2021-11-25 03:55:00|362.89|362.74|362.99|362.84|362.99|362.84|362.79|362.64|279
1637812800000|2021-11-25 04:00:00|362.94|362.79|362.79|362.64|362.99|362.84|362.64|362.49|286
1637813100000|2021-11-25 04:05:00|362.74|362.59|362.69|362.54|362.79|362.64|362.69|362.54|205
1637813400000|2021-11-25 04:10:00|362.74|362.49|362.69|362.54|362.74|362.59|362.64|362.49|1570
1637813700000|2021-11-25 04:15:00|362.64|362.49|362.74|362.59|362.79|362.64|362.64|362.49|207
1637814000000|2021-11-25 04:20:00|362.69|362.54|362.74|362.59|362.79|362.59|362.69|362.49|455
1637814300000|2021-11-25 04:25:00|362.69|362.54|362.64|362.49|362.74|362.59|362.64|362.49|185
1637814600000|2021-11-25 04:30:00|362.69|362.54|362.59|362.44|362.69|362.54|362.59|362.44|166
1637814900000|2021-11-25 04:35:00|362.54|362.39|362.74|362.59|362.79|362.64|362.54|362.39|4507
1637815200000|2021-11-25 04:40:00|362.69|362.54|362.49|362.34|362.74|362.59|362.49|362.34|240
1637815500000|2021-11-25 04:45:00|362.54|362.39|362.34|362.19|362.54|362.39|362.29|362.14|273
1637815800000|2021-11-25 04:50:00|362.39|362.24|362.24|362.09|362.44|362.29|362.24|362.09|310
1637816100000|2021-11-25 04:55:00|362.29|362.14|362.29|362.14|362.34|362.19|362.29|362.14|264
1637816400000|2021-11-25 05:00:00|362.34|362.09|362.49|362.34|362.49|362.34|362.24|362.09|384
1637816700000|2021-11-25 05:05:00|362.44|362.29|362.54|362.39|362.54|362.39|362.39|362.24|311
1637817000000|2021-11-25 05:10:00|362.59|362.34|362.64|362.49|362.69|362.54|362.54|362.34|225
1637817300000|2021-11-25 05:15:00|362.69|362.54|362.79|362.64|362.84|362.69|362.69|362.49|255
1637817600000|2021-11-25 05:20:00|362.84|362.69|363.04|362.89|363.04|362.89|362.79|362.64|369
1637817900000|2021-11-25 05:25:00|363.09|362.94|363.19|363.04|363.24|363.09|362.99|362.84|273
1637818200000|2021-11-25 05:30:00|363.14|362.99|363.24|363.09|363.29|363.14|363.14|362.99|167
1637818500000|2021-11-25 05:35:00|363.29|363.14|363.09|362.94|363.34|363.19|363.04|362.89|257
1637818800000|2021-11-25 05:40:00|363.04|362.89|362.89|362.74|363.09|362.94|362.89|362.69|209
1637819100000|2021-11-25 05:45:00|362.84|362.69|363.04|362.89|363.09|362.94|362.84|362.69|227
1637819400000|2021-11-25 05:50:00|362.99|362.84|363.09|362.94|363.09|362.94|362.99|362.84|260
1637819700000|2021-11-25 05:55:00|363.14|362.99|363.29|363.14|363.34|363.14|363.14|362.99|305
1637820000000|2021-11-25 06:00:00|363.24|363.09|363.34|363.19|363.34|363.19|363.14|362.99|3192
1637820300000|2021-11-25 06:05:00|363.29|363.14|363.29|363.14|363.39|363.24|363.24|363.09|163
1637820600000|2021-11-25 06:10:00|363.24|363.09|363.09|362.94|363.29|363.14|363.04|362.89|152
1637820900000|2021-11-25 06:15:00|363.14|362.89|362.94|362.79|363.14|362.94|362.94|362.79|761
1637821200000|2021-11-25 06:20:00|362.89|362.74|362.79|362.64|362.89|362.74|362.69|362.54|215
1637821500000|2021-11-25 06:25:00|362.84|362.69|362.94|362.79|362.94|362.79|362.79|362.64|234
1637821800000|2021-11-25 06:30:00|362.89|362.74|362.94|362.79|362.99|362.79|362.84|362.69|183
1637822100000|2021-11-25 06:35:00|362.99|362.84|363.09|362.94|363.14|362.99|362.99|362.84|155
1637822400000|2021-11-25 06:40:00|363.04|362.89|363.19|363.04|363.19|363.04|363.04|362.89|1378
1637822700000|2021-11-25 06:45:00|363.24|363.09|363.29|363.14|363.29|363.14|363.19|363.04|198
1637823000000|2021-11-25 06:50:00|363.34|363.19|363.39|363.24|363.44|363.29|363.29|363.14|168
1637823300000|2021-11-25 06:55:00|363.34|363.19|363.29|363.14|363.34|363.24|363.24|363.04|160
1637823600000|2021-11-25 07:00:00|363.24|363.09|363.19|363.04|363.34|363.14|363.19|362.99|182
1637823900000|2021-11-25 07:05:00|363.14|362.99|363.04|362.89|363.14|363.04|362.99|362.84|325
1637824200000|2021-11-25 07:10:00|363.09|362.94|363.09|362.94|363.14|362.99|363.04|362.89|195
1637824500000|2021-11-25 07:15:00|363.04|362.89|362.99|362.84|363.09|362.89|362.94|362.79|342
1637824800000|2021-11-25 07:20:00|362.94|362.79|362.89|362.74|362.99|362.84|362.84|362.69|279
1637825100000|2021-11-25 07:25:00|362.84|362.69|363.04|362.89|363.04|362.89|362.84|362.64|315
1637825400000|2021-11-25 07:30:00|362.99|362.84|363.14|362.99|363.14|362.99|362.99|362.84|175
1637825700000|2021-11-25 07:35:00|363.19|363.04|363.04|362.89|363.19|363.04|363.04|362.84|201
1637826000000|2021-11-25 07:40:00|362.99|362.84|363.19|362.99|363.24|363.09|362.99|362.84|185
1637826300000|2021-11-25 07:45:00|363.14|362.94|363.14|362.99|363.19|363.04|363.14|362.94|254
1637826600000|2021-11-25 07:50:00|363.19|362.94|363.04|362.89|363.19|362.99|362.99|362.84|274
1637826900000|2021-11-25 07:55:00|362.99|362.84|362.94|362.79|363.14|362.94|362.94|362.79|321
1637827200000|2021-11-25 08:00:00|362.89|362.74|362.59|362.44|362.89|362.74|362.54|362.39|303
1637827500000|2021-11-25 08:05:00|362.54|362.39|362.59|362.44|362.69|362.49|362.49|362.34|369
1637827800000|2021-11-25 08:10:00|362.64|362.49|362.84|362.69|362.84|362.69|362.64|362.49|149
1637828100000|2021-11-25 08:15:00|362.79|362.64|362.84|362.69|362.89|362.74|362.69|362.49|231
1637828400000|2021-11-25 08:20:00|362.89|362.74|362.99|362.84|362.99|362.84|362.84|362.69|100
1637828700000|2021-11-25 08:25:00|362.94|362.79|362.74|362.54|363.04|362.89|362.69|362.54|481
1637829000000|2021-11-25 08:30:00|362.69|362.49|362.79|362.64|362.89|362.74|362.64|362.49|154
1637829300000|2021-11-25 08:35:00|362.84|362.69|362.89|362.74|362.89|362.74|362.74|362.59|155
1637829600000|2021-11-25 08:40:00|362.94|362.69|362.94|362.79|362.99|362.84|362.84|362.69|171
1637829900000|2021-11-25 08:45:00|362.99|362.74|362.99|362.84|363.04|362.89|362.94|362.74|238
1637830200000|2021-11-25 08:50:00|363.04|362.79|363.14|362.94|363.14|362.99|362.89|362.74|446
1637830500000|2021-11-25 08:55:00|363.19|362.99|363.54|363.34|363.59|363.39|363.14|362.99|848
1637830800000|2021-11-25 09:00:00|363.49|363.39|363.29|363.14|363.59|363.44|363.04|362.89|337
1637831100000|2021-11-25 09:05:00|363.39|363.19|363.34|363.14|363.49|363.34|363.19|363.04|337
1637831400000|2021-11-25 09:10:00|363.39|363.19|363.24|363.04|363.39|363.19|363.19|362.94|193
1637831700000|2021-11-25 09:15:00|363.19|363.09|363.04|362.84|363.24|363.09|363.04|362.84|35
1637832000000|2021-11-25 09:20:00|363.29|362.69|363.29|362.69|363.29|362.69|363.19|362.59|0
1637832300000|2021-11-25 09:25:00|363.19|362.59|363.29|362.69|363.29|362.69|363.19|362.59|2
1637832600000|2021-11-25 09:30:00|363.39|362.79|363.39|362.79|363.39|362.79|363.29|362.69|0
1637832900000|2021-11-25 09:35:00|363.29|362.69|363.39|362.79|363.39|362.79|363.29|362.69|0
1637833200000|2021-11-25 09:40:00|363.29|362.69|363.29|362.69|363.39|362.79|363.29|362.69|0
1637833500000|2021-11-25 09:45:00|363.19|362.59|363.29|362.69|363.29|362.69|363.19|362.59|0
1637833800000|2021-11-25 09:50:00|363.24|363.04|362.94|362.79|363.24|363.09|362.94|362.74|111
1637834100000|2021-11-25 09:55:00|362.89|362.74|362.94|362.79|362.94|362.79|362.89|362.74|6
1637834400000|2021-11-25 10:00:00|362.89|362.74|362.89|362.74|362.94|362.79|362.89|362.69|14
1637834700000|2021-11-25 10:05:00|362.94|362.69|362.84|362.69|362.94|362.74|362.84|362.69|40
1637835000000|2021-11-25 10:10:00|362.89|362.64|362.84|362.69|362.89|362.69|362.79|362.64|9
1637835300000|2021-11-25 10:15:00|362.89|362.64|362.89|362.69|362.89|362.74|362.84|362.64|9
1637835600000|2021-11-25 10:20:00|362.84|362.74|362.94|362.79|362.94|362.79|362.84|362.69|7
1637835900000|2021-11-25 10:25:00|362.99|362.84|362.94|362.74|362.99|362.84|362.89|362.69|4
1637836200000|2021-11-25 10:30:00|362.89|362.79|362.94|362.74|362.94|362.79|362.89|362.74|5
1637836500000|2021-11-25 10:35:00|362.89|362.79|362.89|362.69|363.29|363.09|362.89|362.69|129
1637836800000|2021-11-25 10:40:00|362.84|362.64|362.89|362.69|362.94|362.74|362.84|362.64|5
1637837100000|2021-11-25 10:45:00|362.84|362.64|362.99|362.74|362.99|362.74|362.84|362.64|1
1637837400000|2021-11-25 10:50:00|362.94|362.69|362.89|362.69|362.99|362.69|362.79|362.64|2
1637837700000|2021-11-25 10:55:00|362.94|362.64|363.14|362.94|363.14|362.94|362.94|362.64|10
1637838000000|2021-11-25 11:00:00|363.09|362.89|363.19|362.99|363.24|363.04|363.09|362.89|19
1637838300000|2021-11-25 11:05:00|363.14|363.04|363.19|362.99|363.19|363.04|363.14|362.94|4
1637838600000|2021-11-25 11:10:00|363.14|363.09|363.14|362.99|363.24|363.09|363.14|362.99|38
1637838900000|2021-11-25 11:15:00|363.19|363.04|363.24|363.09|363.39|363.24|363.19|363.04|111
1637839200000|2021-11-25 11:20:00|363.19|363.04|363.14|362.99|363.19|363.04|363.14|362.99|24
1637839500000|2021-11-25 11:25:00|363.19|363.04|363.29|363.14|363.29|363.14|363.14|362.99|24
1637839800000|2021-11-25 11:30:00|363.24|363.09|363.29|363.14|363.44|363.29|363.24|363.09|33
1637840100000|2021-11-25 11:35:00|363.34|363.19|363.39|363.24|363.39|363.24|363.29|363.09|31
1637840400000|2021-11-25 11:40:00|363.44|363.29|363.49|363.34|363.54|363.34|363.44|363.29|22
1637840700000|2021-11-25 11:45:00|363.44|363.29|363.49|363.34|363.49|363.34|363.39|363.24|6
1637841000000|2021-11-25 11:50:00|363.44|363.29|363.49|363.34|363.49|363.34|363.44|363.29|9
1637841300000|2021-11-25 11:55:00|363.44|363.29|363.49|363.34|363.54|363.34|363.39|363.24|1073
1637841600000|2021-11-25 12:00:00|363.44|363.29|363.44|363.24|363.49|363.34|363.34|363.19|48
1637841900000|2021-11-25 12:05:00|363.49|363.29|363.59|363.44|363.59|363.44|363.39|363.24|42
1637842200000|2021-11-25 12:10:00|363.54|363.39|363.59|363.39|363.59|363.44|363.54|363.39|18
1637842500000|2021-11-25 12:15:00|363.54|363.44|363.59|363.39|363.59|363.44|363.49|363.34|28
1637842800000|2021-11-25 12:20:00|363.54|363.34|363.44|363.29|363.59|363.39|363.44|363.29|87
1637843100000|2021-11-25 12:25:00|363.49|363.34|363.49|363.34|363.49|363.34|363.44|363.29|35
1637843400000|2021-11-25 12:30:00|363.54|363.39|363.59|363.44|363.59|363.44|363.49|363.34|33
1637843700000|2021-11-25 12:35:00|363.64|363.49|363.49|363.34|363.64|363.49|363.49|363.34|18
1637844000000|2021-11-25 12:40:00|363.54|363.39|363.59|363.39|363.59|363.44|363.49|363.34|26
1637844300000|2021-11-25 12:45:00|363.54|363.44|363.49|363.29|363.64|363.49|363.44|363.29|14
1637844600000|2021-11-25 12:50:00|363.44|363.34|363.54|363.39|363.54|363.39|363.44|363.29|19
1637844900000|2021-11-25 12:55:00|363.59|363.49|363.54|363.39|363.64|363.49|363.54|363.34|26
1637845200000|2021-11-25 13:00:00|363.49|363.34|363.44|363.29|363.54|363.39|363.44|363.24|5
1637845500000|2021-11-25 13:05:00|363.39|363.24|363.39|363.19|363.44|363.29|363.34|363.19|46
1637845800000|2021-11-25 13:10:00|363.34|363.24|363.39|363.24|363.39|363.24|363.34|363.19|6
1637846100000|2021-11-25 13:15:00|363.34|363.19|363.29|363.14|363.39|363.24|363.29|363.14|6
1637846400000|2021-11-25 13:20:00|363.24|363.09|363.24|363.09|363.24|363.09|363.24|363.09|7
1637846700000|2021-11-25 13:25:00|363.19|363.04|363.14|362.99|363.24|363.04|363.14|362.99|12
1637847000000|2021-11-25 13:30:00|363.19|363.04|363.14|362.99|363.24|363.04|363.14|362.99|0
1637847300000|2021-11-25 13:35:00|363.19||363.14||363.19||363.14||5
1637847600000|2021-11-25 13:40:00|363.09|362.94|363.04|362.89|363.09|362.94|363.04|362.84|17
1637847900000|2021-11-25 13:45:00|362.99|362.84|362.99|362.79|363.04|362.89|362.99|362.79|1
1637848200000|2021-11-25 13:50:00|362.94|362.84|362.99|362.79|363.04|362.89|362.94|362.74|0
1637848500000|2021-11-25 13:55:00|362.94|362.84|363.04|362.84|363.04|362.84|362.94|362.79|2
1637848800000|2021-11-25 14:00:00|362.99||362.99||363.04||362.99||1
1637849100000|2021-11-25 14:05:00|362.94|362.79|362.99|362.79|362.99|362.84|362.94|362.79|1
1637849400000|2021-11-25 14:10:00|362.94|362.74|362.94|362.74|362.99|362.79|362.89|362.74|0
1637849700000|2021-11-25 14:15:00|362.89|362.79|362.99|362.79|362.99|362.84|362.89|362.74|2
1637850000000|2021-11-25 14:20:00|362.94|362.84|363.04|362.84|363.04|362.89|362.94|362.79|0
1637850300000|2021-11-25 14:25:00|363.09|362.89|363.09|362.94|363.09|362.94|363.04|362.84|37
1637850600000|2021-11-25 14:30:00|363.14|362.99|363.14|362.94|363.14|362.99|363.09|362.89|45
1637850900000|2021-11-25 14:35:00|363.09|362.99|363.19|363.04|363.24|363.04|363.09|362.94|0
1637851200000|2021-11-25 14:40:00|363.24|363.09|363.49|363.34|363.49|363.34|363.24|363.09|199
1637851500000|2021-11-25 14:45:00|363.44|363.29|363.44|363.29|363.49|363.34|363.44|363.29|6
1637851800000|2021-11-25 14:50:00|363.49|363.34|363.44|363.29|363.49|363.34|363.39|363.24|5
1637852100000|2021-11-25 14:55:00|363.39|363.24|363.44|363.29|363.44|363.29|363.39|363.24|87
1637852700000|2021-11-25 15:05:00|363.39|363.24|363.29|363.14|363.44|363.29|363.29|363.14|12
1637853000000|2021-11-25 15:10:00|363.24|363.09|363.29|363.14|363.29|363.14|363.19|363.04|14
1637853300000|2021-11-25 15:15:00|363.34|363.19|363.39|363.24|363.44|363.24|363.34|363.14|10
1637853600000|2021-11-25 15:20:00|363.34|363.19|363.39|363.24|363.44|363.29|363.29|363.14|1
1637853900000|2021-11-25 15:25:00|363.44|363.19|363.39|363.24|363.44|363.24|363.39|363.19|0
1637854200000|2021-11-25 15:30:00|363.34|363.19|363.34|363.19|363.39|363.24|363.34|363.19|0
1637854500000|2021-11-25 15:35:00|363.39|363.24|363.39|363.24|363.39|363.24|363.39|363.24|3
1637854800000|2021-11-25 15:40:00|363.34|363.19|363.34|363.14|363.34|363.19|363.29|363.14|6
1637855100000|2021-11-25 15:45:00|363.29|363.19|363.29|363.14|363.34|363.19|363.24|363.09|9
1637855400000|2021-11-25 15:50:00|363.24|363.09|363.29|363.14|363.29|363.14|363.24|363.09|1
1637855700000|2021-11-25 15:55:00|363.34|363.09|363.44|363.29|363.44|363.29|363.29|363.09|50
1637856000000|2021-11-25 16:00:00|363.39|363.24|363.44|363.24|363.44|363.29|363.34|363.14|1
1637856300000|2021-11-25 16:05:00|363.39|363.29|363.49|363.34|363.49|363.34|363.39|363.24|12
1637856600000|2021-11-25 16:10:00|363.54|363.39|363.54|363.39|363.54|363.39|363.49|363.34|9
1637856900000|2021-11-25 16:15:00||363.34||363.39||363.39||363.34|9
1637857200000|2021-11-25 16:20:00|363.59|363.44|363.59|363.44|363.64|363.49|363.59|363.44|40
1637857500000|2021-11-25 16:25:00|363.54|363.39|363.54|363.39|363.59|363.44|363.54|363.34|1
1637857800000|2021-11-25 16:30:00|363.49|363.34|363.54|363.39|363.59|363.44|363.44|363.29|248
1637858100000|2021-11-25 16:35:00|363.59|363.44|363.54|363.39|363.59|363.44|363.49|363.34|0
1637858400000|2021-11-25 16:40:00|363.59|363.44|363.59|363.44|363.59|363.44|363.54|363.39|2
1637858700000|2021-11-25 16:45:00|363.54|363.39|363.69|363.54|363.69|363.54|363.54|363.39|12
1637859000000|2021-11-25 16:50:00|363.74|363.49|363.64|363.49|363.74|363.59|363.64|363.49|10
1637859600000|2021-11-25 17:00:00|363.69|363.59|363.69|363.54|363.74|363.59|363.64|363.49|9
1637859900000|2021-11-25 17:05:00|363.64|363.49|363.64|363.49|363.69|363.54|363.64|363.44|0
1637860200000|2021-11-25 17:10:00|363.59|363.44|363.64|363.49|363.64|363.49|363.59|363.39|4
1637860500000|2021-11-25 17:15:00|363.69|363.54|363.59|363.44|363.69|363.54|363.59|363.39|0
1637860800000|2021-11-25 17:20:00|363.54|363.39|363.54|363.39|363.59|363.44|363.54|363.39|22
1637861100000|2021-11-25 17:25:00|363.59|363.34|363.59|363.44|363.59|363.44|363.54|363.34|0
1637861400000|2021-11-25 17:30:00|363.64|363.39|363.54|363.39|363.74|363.59|363.54|363.39|952
1637861700000|2021-11-25 17:35:00|363.59|363.44|363.69|363.49|363.69|363.54|363.59|363.44|7
1637862000000|2021-11-25 17:40:00|363.64|363.54|363.69|363.54|363.69|363.54|363.64|363.49|0
1637862300000|2021-11-25 17:45:00|363.64|363.49|363.64|363.49|363.69|363.54|363.64|363.49|1
1637862600000|2021-11-25 17:50:00|363.69|363.54|363.69|363.54|363.74|363.59|363.69|363.54|16
1637862900000|2021-11-25 17:55:00|363.74|363.49|363.69|363.54|363.74|363.54|363.59|363.44|2
1637863200000|2021-11-25 18:00:00|363.64|363.49|363.64|363.44|363.64|363.54|363.64|363.44|3
1637863500000|2021-11-25 18:05:00|363.59|363.49|363.69|363.49|363.74|363.54|363.59|363.49|13
1637863800000|2021-11-25 18:10:00|363.74|363.59|363.74|363.54|363.74|363.59|363.69|363.54|21
1637864100000|2021-11-25 18:15:00|363.69|363.49|363.69|363.49|363.74|363.54|363.69|363.49|0
1637864400000|2021-11-25 18:20:00|363.74|363.54|363.74|363.59|363.74|363.59|363.74|363.54|2
1637864700000|2021-11-25 18:25:00|363.69|363.54|363.69|363.49|363.69|363.54|363.69|363.49|1
1637865300000|2021-11-25 18:35:00||363.54||363.49||363.54||363.49|0
1637865600000|2021-11-25 18:40:00||363.54||363.54||363.54||363.49|0
1637865900000|2021-11-25 18:45:00||363.49||363.49||363.49||363.49|0
1637866500000|2021-11-25 18:55:00||363.54||363.49||363.54||363.49|0
1637866800000|2021-11-25 19:00:00||363.54||363.49||363.54||363.49|0
1637867700000|2021-11-25 19:15:00||363.54||363.49||363.54||363.49|1
1637868300000|2021-11-25 19:25:00||363.54||363.49||363.54||363.49|1
1637870100000|2021-11-25 19:55:00||363.54||363.49||363.54||363.49|2
1637871900000|2021-11-25 20:25:00||363.54||363.49||363.54||363.49|0
1637872800000|2021-11-25 20:40:00|363.64|363.54|363.64|363.49|363.74|363.59|363.54|363.39|14
1637873100000|2021-11-25 20:45:00|363.59|363.44|363.74|363.49|363.74|363.59|363.54|363.34|61
1637873400000|2021-11-25 20:50:00|363.69|363.44|363.64|363.34|363.74|363.49|363.59|363.34|1
1637873700000|2021-11-25 20:55:00|363.59|363.39|363.69|363.39|363.74|363.49|363.59|363.34|22
1637874000000|2021-11-25 21:00:00|363.74|363.44|363.69|363.44|363.74|363.44|363.64|363.39|0
1637874300000|2021-11-25 21:05:00|363.74|363.39|363.54|363.29|363.74|363.39|363.49|363.24|17
1637874600000|2021-11-25 21:10:00|363.59|363.34|363.79|363.19|363.79|363.39|363.54|363.19|3
1637881200000|2021-11-25 23:00:00|363.69|363.09|363.39|362.79|363.79|363.19|363.39|362.79|0
1637881500000|2021-11-25 23:05:00|363.29|362.69|363.29|362.69|363.39|362.79|363.29|362.69|0
1637881800000|2021-11-25 23:10:00|363.39|362.79|363.39|362.79|363.49|362.89|363.29|362.69|0
1637882100000|2021-11-25 23:15:00|363.49|362.89|363.29|362.69|363.49|362.89|363.29|362.69|0
1637882400000|2021-11-25 23:20:00|363.19|362.59|363.19|362.59|363.29|362.69|363.09|362.49|0
1637882700000|2021-11-25 23:25:00|363.09|362.49|363.09|362.49|363.19|362.59|362.99|362.39|0
1637883000000|2021-11-25 23:30:00|362.99|362.39|362.69|362.09|362.99|362.39|362.69|362.09|0
1637883300000|2021-11-25 23:35:00|362.79|362.19|362.89|362.29|362.89|362.29|362.79|362.19|0
1637883600000|2021-11-25 23:40:00|362.99|362.39|362.89|362.29|362.99|362.39|362.89|362.29|0
1637883900000|2021-11-25 23:45:00|362.99|362.39|362.79|362.19|362.99|362.39|362.79|362.19|0
1637884200000|2021-11-25 23:50:00|362.89|362.29|362.79|362.19|362.89|362.29|362.79|362.19|0
1637884500000|2021-11-25 23:55:00|362.69|362.09|362.39|361.79|362.79|362.19|362.29|361.69|0
1637884800000|2021-11-26 00:00:00|362.29|361.69|361.89|361.29|362.39|361.79|361.79|361.19|0
1637885100000|2021-11-26 00:05:00|361.79|361.19|361.79|361.19|361.89|361.29|361.69|361.09|0
1637885400000|2021-11-26 00:10:00|361.89|361.29|361.99|361.39|361.99|361.39|361.79|361.19|0
1637885700000|2021-11-26 00:15:00|361.89|361.29|361.89|361.29|362.09|361.49|361.79|361.19|0
1637886000000|2021-11-26 00:20:00|361.79|361.19|361.69|361.09|361.89|361.29|361.69|361.09|0
1637886300000|2021-11-26 00:25:00|361.59|360.99|361.59|360.99|361.59|360.99|361.49|360.89|0
1637886600000|2021-11-26 00:30:00|362.19|361.94|362.74|362.59|363.19|363.04|361.84|361.69|382
1637886900000|2021-11-26 00:35:00|362.79|362.64|362.14|361.99|362.79|362.64|362.09|361.89|468
1637887200000|2021-11-26 00:40:00|362.19|361.94|362.14|361.99|362.29|362.09|361.94|361.79|499
1637887500000|2021-11-26 00:45:00|362.09|361.94|361.79|361.59|362.14|361.94|361.64|361.44|123
1637887800000|2021-11-26 00:50:00|361.84|361.64|361.74|361.54|362.04|361.84|361.69|361.49|195
1637888100000|2021-11-26 00:55:00|361.79|361.64|362.04|361.84|362.04|361.84|361.59|361.44|3120
1637888400000|2021-11-26 01:00:00|362.09|361.94|361.54|361.39|362.09|361.94|361.29|361.14|5397
1637888700000|2021-11-26 01:05:00|361.59|361.44|360.99|360.84|361.64|361.44|360.89|360.74|1495
1637889000000|2021-11-26 01:10:00|360.94|360.79|360.84|360.69|360.99|360.79|360.84|360.64|213
1637889300000|2021-11-26 01:15:00|360.79|360.64|360.49|360.29|360.84|360.69|360.44|360.24|1257
1637889600000|2021-11-26 01:20:00|360.44|360.24|359.44|359.24|360.44|360.24|359.24|359.09|963
1637889900000|2021-11-26 01:25:00|359.39|359.19|360.09|359.94|360.14|359.99|359.34|359.14|433
1637890200000|2021-11-26 01:30:00|360.04|359.89|359.59|359.44|360.04|359.89|359.49|359.29|652
1637890500000|2021-11-26 01:35:00|359.54|359.39|359.14|358.99|359.59|359.39|359.14|358.99|619
1637890800000|2021-11-26 01:40:00|359.09|358.94|359.34|359.14|359.34|359.19|359.04|358.84|360
1637891100000|2021-11-26 01:45:00|359.29|359.19|359.69|359.49|359.74|359.54|359.29|359.14|255
1637891400000|2021-11-26 01:50:00|359.64|359.44|359.29|359.14|359.64|359.49|359.29|359.09|1873
1637891700000|2021-11-26 01:55:00|359.34|359.19|359.69|359.49|359.69|359.49|359.34|359.19|180
1637892000000|2021-11-26 02:00:00|359.74|359.54|359.44|359.24|359.74|359.54|359.34|359.14|78
1637892300000|2021-11-26 02:05:00|359.39|359.19|359.49|359.29|359.49|359.34|359.34|359.14|107
1637892600000|2021-11-26 02:10:00|359.44|359.24|359.29|359.14|359.49|359.29|359.14|358.99|107
1637892900000|2021-11-26 02:15:00|359.24|359.09|359.09|358.94|359.29|359.09|359.04|358.89|284
1637893200000|2021-11-26 02:20:00|359.04|358.89|358.84|358.69|359.09|358.94|358.84|358.69|250
1637893500000|2021-11-26 02:25:00|358.79|358.64|358.89|358.69|358.89|358.69|358.64|358.49|175
1637893800000|2021-11-26 02:30:00|358.84|358.74|358.89|358.69|359.04|358.84|358.79|358.59|153
1637894100000|2021-11-26 02:35:00|358.84|358.34|358.34|358.19|358.89|358.34|358.34|358.19|218
1637894400000|2021-11-26 02:40:00|358.39|358.24|358.34|358.14|358.49|358.29|358.24|358.09|211
1637894700000|2021-11-26 02:45:00|358.29|358.19|358.14|357.99|358.29|358.19|358.09|357.94|366
1637895000000|2021-11-26 02:50:00|358.19|358.04|358.09|357.89|358.19|358.04|357.89|357.74|393
1637895300000|2021-11-26 02:55:00|358.14|357.94|358.19|358.04|358.24|358.04|358.09|357.89|351
1637895600000|2021-11-26 03:00:00|358.24|358.09|358.19|358.04|358.24|358.09|358.14|357.99|181
1637895900000|2021-11-26 03:05:00|358.24|358.09|358.54|358.39|358.59|358.39|358.19|357.99|451
1637896200000|2021-11-26 03:10:00|358.49|358.34|358.39|358.24|358.54|358.39|358.29|358.14|135
1637896500000|2021-11-26 03:15:00|358.34|358.19|358.09|357.94|358.39|358.19|358.09|357.94|197
1637896800000|2021-11-26 03:20:00|358.04|357.89|357.99|357.84|358.04|357.89|357.94|357.74|219
1637897100000|2021-11-26 03:25:00|357.94|357.79|358.24|358.09|358.34|358.14|357.79|357.64|396
1637897400000|2021-11-26 03:30:00|358.19|358.04|358.19|358.04|358.24|358.09|358.14|357.99|267
1637897700000|2021-11-26 03:35:00|358.14|357.99|357.99|357.84|358.14|357.99|357.94|357.79|194
1637898000000|2021-11-26 03:40:00|358.04|357.89|357.94|357.79|358.04|357.89|357.89|357.74|181
1637898300000|2021-11-26 03:45:00|357.99|357.74|357.74|357.59|358.04|357.89|357.74|357.59|286
1637898600000|2021-11-26 03:50:00|357.79|357.64|357.84|357.69|357.89|357.74|357.69|357.54|426
1637898900000|2021-11-26 03:55:00|357.89|357.74|357.84|357.69|357.94|357.79|357.69|357.54|249
1637899200000|2021-11-26 04:00:00|357.79|357.64|357.89|357.69|357.99|357.79|357.79|357.64|286
1637899500000|2021-11-26 04:05:00|357.84|357.74|357.54|357.39|357.89|357.74|357.54|357.34|846
1637899800000|2021-11-26 04:10:00|357.59|357.44|357.69|357.54|357.69|357.54|357.44|357.29|1318
1637900100000|2021-11-26 04:15:00|357.74|357.59|358.33|358.18|358.33|358.18|357.64|357.49|129
1637900400000|2021-11-26 04:20:00|358.38|358.23|358.48|358.33|358.53|358.38|358.38|358.18|159
1637900700000|2021-11-26 04:25:00|358.53|358.38|358.43|358.28|358.58|358.43|358.38|358.23|145
1637901000000|2021-11-26 04:30:00|358.48|358.33|358.28|358.13|358.58|358.43|358.23|358.08|170
1637901300000|2021-11-26 04:35:00|358.23|358.08|358.23|358.08|358.28|358.13|358.03|357.88|226
1637901600000|2021-11-26 04:40:00|358.28|358.13|357.88|357.73|358.28|358.13|357.88|357.73|263
1637901900000|2021-11-26 04:45:00|357.93|357.78|358.13|357.98|358.23|358.08|357.93|357.73|166
1637902200000|2021-11-26 04:50:00|358.18|357.93|358.08|357.93|358.18|357.93|358.03|357.88|166
1637902500000|2021-11-26 04:55:00|358.03|357.88|358.03|357.88|358.18|358.03|357.98|357.78|205
1637902800000|2021-11-26 05:00:00|358.08|357.93|358.28|358.08|358.28|358.08|357.63|357.48|371
1637903100000|2021-11-26 05:05:00|358.33|358.13|358.28|358.13|358.33|358.18|357.98|357.83|157
1637903400000|2021-11-26 05:10:00|358.23|358.08|357.98|357.83|358.43|358.23|357.73|357.53|396
1637903700000|2021-11-26 05:15:00|358.03|357.78|357.88|357.73|358.03|357.78|357.83|357.68|594
1637904000000|2021-11-26 05:20:00|357.83|357.68|357.58|357.43|357.83|357.68|357.33|357.18|623
1637904300000|2021-11-26 05:25:00|357.63|357.38|357.23|357.08|357.63|357.43|357.23|357.08|297
1637904600000|2021-11-26 05:30:00|357.28|357.13|357.48|357.33|357.53|357.38|357.28|357.13|218
1637904900000|2021-11-26 05:35:00|357.43|357.28|357.38|357.18|357.48|357.33|357.28|357.08|205
1637905200000|2021-11-26 05:40:00|357.43|357.23|357.48|357.33|357.48|357.33|357.23|357.08|229
1637905500000|2021-11-26 05:45:00|357.53|357.28|357.43|357.28|357.58|357.43|357.43|357.28|210
1637905800000|2021-11-26 05:50:00|357.33|357.18|357.33|357.18|357.38|357.23|357.23|357.08|953
1637906100000|2021-11-26 05:55:00|357.28|357.13|357.23|357.08|357.33|357.18|357.23|357.08|950
1637906400000|2021-11-26 06:00:00|357.28|357.13|357.28|357.13|357.38|357.23|357.28|357.08|277
1637906700000|2021-11-26 06:05:00|357.33|357.18|357.28|357.13|357.38|357.23|357.23|357.08|183
1637907000000|2021-11-26 06:10:00|357.23|357.08|357.13|356.93|357.23|357.08|357.08|356.93|246
1637907300000|2021-11-26 06:15:00|357.08|356.98|357.08|356.93|357.18|357.03|357.03|356.88|255
1637907600000|2021-11-26 06:20:00|357.03|356.88|357.13|356.98|357.18|357.03|356.98|356.83|181
1637907900000|2021-11-26 06:25:00|357.18|357.03|356.98|356.83|357.18|357.03|356.78|356.63|339
1637908200000|2021-11-26 06:30:00|356.93|356.78|357.08|356.93|357.08|356.93|356.73|356.58|1340
1637908500000|2021-11-26 06:35:00|357.03|356.88|357.03|356.88|357.13|356.98|356.98|356.83|246
1637908800000|2021-11-26 06:40:00|356.98|356.83|357.03|356.88|357.13|356.98|356.93|356.73|214
1637909100000|2021-11-26 06:45:00|357.08|356.93|356.88|356.73|357.08|356.93|356.83|356.68|259
1637909400000|2021-11-26 06:50:00|356.93|356.78|356.83|356.68|356.93|356.78|356.78|356.63|255
1637909700000|2021-11-26 06:55:00|356.88|356.73|356.73|356.58|356.93|356.78|356.73|356.58|907
1637910000000|2021-11-26 07:00:00|356.68|356.53|356.63|356.48|356.73|356.58|356.43|356.28|705
1637910300000|2021-11-26 07:05:00|356.68|356.53|355.98|355.83|356.68|356.53|355.73|355.58|983
1637910600000|2021-11-26 07:10:00|355.93|355.78|355.93|355.78|356.13|355.98|355.88|355.68|408
1637910900000|2021-11-26 07:15:00|355.98|355.83|355.83|355.68|356.08|355.93|355.73|355.58|280
1637911200000|2021-11-26 07:20:00|355.88|355.63|355.53|355.38|355.93|355.78|355.53|355.38|413
1637911500000|2021-11-26 07:25:00|355.58|355.43|355.53|355.33|355.88|355.73|355.43|355.28|366
1637911800000|2021-11-26 07:30:00|355.58|355.38|355.78|355.58|356.03|355.83|355.48|355.28|257
1637912100000|2021-11-26 07:35:00|355.73|355.63|355.68|355.48|355.78|355.63|355.53|355.33|248
1637912400000|2021-11-26 07:40:00|355.63|355.53|355.68|355.48|355.73|355.58|355.48|355.28|812
1637912700000|2021-11-26 07:45:00|355.63|355.53|355.58|355.38|355.63|355.53|355.28|355.08|412
1637913000000|2021-11-26 07:50:00|355.53|355.43|355.48|355.33|355.73|355.53|355.43|355.23|362
1637913300000|2021-11-26 07:55:00|355.53|355.38|355.48|355.28|355.68|355.53|355.38|355.23|2113
1637913600000|2021-11-26 08:00:00|355.43|355.33|355.13|354.93|355.48|355.33|355.13|354.93|318
1637913900000|2021-11-26 08:05:00|355.18|354.98|355.23|355.03|355.43|355.23|355.08|354.88|303
1637914200000|2021-11-26 08:10:00|355.18|355.08|355.73|355.58|355.88|355.68|355.18|355.08|289
1637914500000|2021-11-26 08:15:00|355.68|355.53|355.88|355.73|355.98|355.83|355.58|355.43|609
1637914800000|2021-11-26 08:20:00|355.83|355.68|355.68|355.53|355.88|355.73|355.43|355.23|339
1637915100000|2021-11-26 08:25:00|355.73|355.58|355.78|355.63|355.83|355.68|355.53|355.38|301
1637915400000|2021-11-26 08:30:00|355.83|355.58|355.88|355.68|355.98|355.83|355.73|355.58|331
1637915700000|2021-11-26 08:35:00|355.83|355.73|355.93|355.78|355.98|355.83|355.53|355.38|411
1637916000000|2021-11-26 08:40:00|355.98|355.83|356.23|356.08|356.28|356.13|355.93|355.73|251
1637916300000|2021-11-26 08:45:00|356.18|356.03|356.23|356.08|356.43|356.23|356.18|356.03|260
1637916600000|2021-11-26 08:50:00|356.28|356.13|356.78|356.63|356.83|356.68|356.23|356.08|363
1637916900000|2021-11-26 08:55:00|356.83|356.68|356.93|356.73|356.98|356.83|356.58|356.38|384
1637917200000|2021-11-26 09:00:00|356.88|356.78|356.78|356.63|357.08|356.93|356.48|356.33|572
1637917500000|2021-11-26 09:05:00|356.83|356.68|356.48|356.28|357.03|356.88|356.28|356.13|1345
1637917800000|2021-11-26 09:10:00|356.53|356.23|356.53|356.33|356.68|356.48|356.48|356.23|328
1637918100000|2021-11-26 09:15:00|356.58|356.38|356.53|356.33|356.73|356.53|356.53|356.33|1879
1637918400000|2021-11-26 09:20:00|356.83|356.23|357.03|356.43|357.33|356.73|356.83|356.23|0
1637918700000|2021-11-26 09:25:00|356.93|356.33|356.83|356.23|357.13|356.53|356.73|356.13|6
1637919000000|2021-11-26 09:30:00|356.73|356.13|356.73|356.13|357.03|356.43|356.63|356.03|0
1637919300000|2021-11-26 09:35:00|356.83|356.23|357.13|356.53|357.13|356.53|356.53|355.93|0
1637919600000|2021-11-26 09:40:00|357.03|356.43|357.13|356.53|357.23|356.63|356.93|356.33|0
1637919900000|2021-11-26 09:45:00|357.23|356.63|357.33|356.73|357.53|356.93|357.13|356.53|0
1637920200000|2021-11-26 09:50:00|356.88|356.68|356.93|356.73|357.13|356.98|356.63|356.48|226
1637920500000|2021-11-26 09:55:00|356.98|356.78|356.88|356.68|357.08|356.88|356.83|356.58|74
1637920800000|2021-11-26 10:00:00|356.83|356.73|356.98|356.78|357.18|357.03|356.83|356.63|46
1637921100000|2021-11-26 10:05:00|357.03|356.83|357.13|356.98|357.13|356.98|356.93|356.78|16
1637921400000|2021-11-26 10:10:00|357.18|357.03|357.43|357.28|357.48|357.28|357.08|356.93|65
1637921700000|2021-11-26 10:15:00|357.38|357.23|357.43|357.28|357.58|357.43|357.38|357.23|116
1637922000000|2021-11-26 10:20:00|357.48|357.23|357.68|357.53|357.73|357.58|357.38|357.23|93
1637922300000|2021-11-26 10:25:00|357.63|357.48|357.73|357.58|357.78|357.63|357.58|357.43|111
1637922600000|2021-11-26 10:30:00|357.68|357.53|357.43|357.28|357.78|357.58|357.38|357.23|55
1637922900000|2021-11-26 10:35:00|357.48|357.33|357.33|357.18|357.48|357.33|357.33|357.13|70
1637923200000|2021-11-26 10:40:00|357.28|357.13|357.28|357.13|357.28|357.13|357.03|356.88|90
1637923500000|2021-11-26 10:45:00|357.23|357.08|356.98|356.83|357.23|357.08|356.98|356.83|62
1637923800000|2021-11-26 10:50:00|357.03|356.88|357.38|357.23|357.38|357.23|356.88|356.73|125
1637924100000|2021-11-26 10:55:00|357.43|357.28|357.43|357.28|357.58|357.43|357.38|357.18|117
1637924400000|2021-11-26 11:00:00|357.48|357.33|357.53|357.38|357.58|357.38|357.23|357.08|105
1637924700000|2021-11-26 11:05:00|357.58|357.43|357.73|357.58|357.78|357.63|357.53|357.38|68
1637925000000|2021-11-26 11:10:00|357.63|357.48|357.83|357.63|357.88|357.73|357.48|357.33|78
1637925300000|2021-11-26 11:15:00|357.78|357.68|357.83|357.63|358.08|357.93|357.73|357.53|85
1637925600000|2021-11-26 11:20:00|357.88|357.68|357.88|357.73|358.13|357.93|357.83|357.63|16
1637925900000|2021-11-26 11:25:00|357.93|357.78|357.73|357.53|358.03|357.83|357.63|357.48|24
1637926200000|2021-11-26 11:30:00|357.68|357.48|357.18|357.03|357.83|357.68|357.18|357.03|30
1637926500000|2021-11-26 11:35:00|357.23|356.98|357.13|356.93|357.33|357.13|357.03|356.88|33
1637926800000|2021-11-26 11:40:00|357.08|356.88|357.23|357.03|357.33|357.13|357.03|356.88|32
1637927100000|2021-11-26 11:45:00|357.18|356.98|356.98|356.78|357.28|357.13|356.88|356.68|20
1637927400000|2021-11-26 11:50:00|357.03|356.83|357.08|356.88|357.13|356.98|356.83|356.68|20
1637927700000|2021-11-26 11:55:00|357.13|356.93|356.93|356.73|357.23|357.08|356.88|356.68|15
1637928000000|2021-11-26 12:00:00|356.98|356.78|357.33|357.13|357.33|357.18|356.88|356.68|10
1637928300000|2021-11-26 12:05:00|357.28|357.08|357.43|357.28|357.48|357.33|357.18|356.98|11
1637928600000|2021-11-26 12:10:00|357.38|357.23|357.38|357.18|357.53|357.38|357.28|357.13|10
1637928900000|2021-11-26 12:15:00|357.43|357.23|357.38|357.18|357.48|357.33|357.28|357.13|10
1637929200000|2021-11-26 12:20:00|357.33|357.23|356.98|356.78|357.48|357.33|356.98|356.78|5
1637929500000|2021-11-26 12:25:00|356.93|356.83|356.98|356.83|357.13|356.93|356.93|356.73|8
1637929800000|2021-11-26 12:30:00|357.03|356.88|356.98|356.83|357.23|357.08|356.98|356.78|2
1637930100000|2021-11-26 12:35:00|356.93|356.78|356.88|356.68|356.98|356.83|356.78|356.63|10
1637930400000|2021-11-26 12:40:00|356.93|356.73|356.93|356.73|356.98|356.83|356.78|356.63|22
1637930700000|2021-11-26 12:45:00|356.98|356.78|357.18|357.03|357.28|357.08|356.98|356.78|6
1637931000000|2021-11-26 12:50:00|357.13|356.98|356.93|356.78|357.13|356.98|356.93|356.78|22
1637931300000|2021-11-26 12:55:00|356.98|356.73|356.88|356.73|356.98|356.83|356.83|356.68|35
1637931600000|2021-11-26 13:00:00|356.93|356.68|356.83|356.63|356.93|356.68|356.53|356.38|56
1637931900000|2021-11-26 13:05:00|356.88|356.68|356.88|356.68|356.93|356.78|356.73|356.53|8
1637932200000|2021-11-26 13:10:00|356.83|356.63|356.73|356.58|356.93|356.78|356.73|356.58|11
1637932500000|2021-11-26 13:15:00|356.68|356.53|356.73|356.53|356.78|356.58|356.58|356.38|18
1637932800000|2021-11-26 13:20:00|356.68|356.58|356.88|356.68|356.93|356.78|356.63|356.43|24
1637933100000|2021-11-26 13:25:00|356.93|356.73|356.73|356.53|356.93|356.78|356.68|356.53|9
1637933400000|2021-11-26 13:30:00|356.68|356.48|356.78|356.58|356.78|356.63|356.63|356.43|6
1637933700000|2021-11-26 13:35:00|356.83|356.63|356.88|356.68|356.88|356.73|356.38|356.23|201
1637934000000|2021-11-26 13:40:00|356.83|356.73|356.68|356.53|356.98|356.78|356.63|356.48|16
1637934300000|2021-11-26 13:45:00|356.73|356.58|356.68|356.48|356.88|356.68|356.63|356.48|5
1637934600000|2021-11-26 13:50:00|356.63|356.53|356.93|356.78|356.98|356.83|356.63|356.53|16
1637934900000|2021-11-26 13:55:00|356.98|356.83|356.93|356.73|357.13|356.98|356.83|356.63|12
1637935200000|2021-11-26 14:00:00|356.98|356.78|357.08|356.93|357.08|356.93|356.88|356.68|26
1637935500000|2021-11-26 14:05:00|357.03|356.88|357.18|357.03|357.18|357.03|356.98|356.78|10
1637935800000|2021-11-26 14:10:00|357.23|357.08|357.13|356.93|357.43|357.28|357.08|356.93|22
1637936100000|2021-11-26 14:15:00|357.08|356.98|356.93|356.78|357.13|356.98|356.88|356.68|159
1637936400000|2021-11-26 14:20:00|356.98|356.83|356.98|356.78|357.08|356.93|356.93|356.78|7
1637936700000|2021-11-26 14:25:00|356.93|356.73|356.88|356.73|357.08|356.93|356.78|356.63|46
1637937000000|2021-11-26 14:30:00|356.93|356.68|356.93|356.73|357.03|356.88|356.73|356.58|162
1637937300000|2021-11-26 14:35:00|356.88|356.78|357.08|356.93|357.23|357.08|356.78|356.63|77
1637937600000|2021-11-26 14:40:00|357.03|356.88|356.73|356.53|357.08|356.93|356.48|356.33|93
1637937900000|2021-11-26 14:45:00|356.68|356.43|356.73|356.58|356.88|356.68|356.43|356.28|138
1637938200000|2021-11-26 14:50:00|356.78|356.63|356.78|356.63|357.18|356.98|356.68|356.53|82
1637938500000|2021-11-26 14:55:00|356.73|356.53|356.98|356.73|357.13|356.93|356.53|356.38|61
1637938800000|2021-11-26 15:00:00|356.93|356.68|356.78|356.63|357.08|356.93|356.78|356.58|74
1637939100000|2021-11-26 15:05:00|356.83|356.68|356.78|356.63|357.03|356.83|356.68|356.53|54
1637939400000|2021-11-26 15:10:00|356.83|356.68|356.88|356.68|356.88|356.73|356.58|356.43|60
1637939700000|2021-11-26 15:15:00|356.83|356.63|356.53|356.33|357.03|356.83|356.43|356.28|34
1637940000000|2021-11-26 15:20:00|356.58|356.38|356.63|356.43|356.78|356.63|356.48|356.28|51
1637940300000|2021-11-26 15:25:00|356.58|356.48|356.33|356.18|356.58|356.48|356.18|356.03|55
1637940600000|2021-11-26 15:30:00|356.28|356.13|356.48|356.28|356.63|356.43|355.88|355.68|36
1637940900000|2021-11-26 15:35:00|356.53|356.33|356.23|356.03|356.53|356.33|356.23|356.03|64
1637941200000|2021-11-26 15:40:00|356.18|356.08|356.03|355.78|356.18|356.08|355.93|355.78|11
1637941500000|2021-11-26 15:45:00|355.98|355.73|355.78|355.58|355.98|355.78|355.58|355.43|96
1637941800000|2021-11-26 15:50:00|355.73|355.53|355.63|355.48|355.93|355.78|355.53|355.38|77
1637942100000|2021-11-26 15:55:00|355.68|355.43|355.48|355.28|355.68|355.48|355.43|355.28|66
1637942400000|2021-11-26 16:00:00|355.43|355.23|355.48|355.33|355.58|355.43|355.23|355.08|132
1637942700000|2021-11-26 16:05:00|355.53|355.38|355.68|355.48|355.78|355.63|355.53|355.38|25
1637943000000|2021-11-26 16:10:00|355.63|355.53|355.28|355.08|355.73|355.58|355.28|355.08|18
1637943300000|2021-11-26 16:15:00|355.23|355.13|355.03|354.88|355.43|355.28|355.03|354.88|147
1637943600000|2021-11-26 16:20:00|355.08|354.93|354.98|354.83|355.08|354.93|354.93|354.73|293
1637943900000|2021-11-26 16:25:00|355.03|354.88|354.73|354.53|355.23|355.03|354.68|354.53|204
1637944200000|2021-11-26 16:30:00|354.68|354.58|354.33|354.18|354.78|354.58|353.88|353.73|521
1637944500000|2021-11-26 16:35:00|354.38|354.13|353.83|353.68|354.63|354.48|353.73|353.53|265
1637944800000|2021-11-26 16:40:00|353.78|353.58|354.18|353.98|354.18|353.98|353.68|353.53|95
1637945100000|2021-11-26 16:45:00|354.23|354.03|353.83|353.63|354.23|354.08|353.83|353.63|33
1637945400000|2021-11-26 16:50:00|353.88|353.68|353.53|353.38|354.03|353.88|353.53|353.38|38
1637945700000|2021-11-26 16:55:00|353.58|353.43|353.68|353.53|353.83|353.68|353.53|353.38|31
1637946000000|2021-11-26 17:00:00|353.73|353.58|354.23|354.08|354.23|354.08|353.73|353.53|29
1637946300000|2021-11-26 17:05:00|354.28|354.13|354.53|354.33|354.63|354.48|354.28|354.08|15
1637946600000|2021-11-26 17:10:00|354.48|354.38|354.88|354.68|354.93|354.78|354.43|354.28|44
1637946900000|2021-11-26 17:15:00|354.83|354.73|354.73|354.53|355.13|354.98|354.73|354.53|34
1637947200000|2021-11-26 17:20:00|354.78|354.58|355.08|354.88|355.13|354.98|354.63|354.43|25
1637947500000|2021-11-26 17:25:00|355.03|354.93|355.18|355.03|355.33|355.13|355.03|354.83|22
1637947800000|2021-11-26 17:30:00|355.13|354.98|355.53|355.38|355.53|355.38|355.13|354.93|29
1637948100000|2021-11-26 17:35:00|355.58|355.43|355.98|355.78|356.08|355.88|355.58|355.38|105
1637948400000|2021-11-26 17:40:00|356.03|355.83|355.88|355.63|356.08|355.93|355.63|355.43|37
1637948700000|2021-11-26 17:45:00|355.83|355.58|355.18|354.98|355.83|355.63|355.18|354.98|16
1637949000000|2021-11-26 17:50:00|355.13|354.93|354.78|354.63|355.18|354.98|354.68|354.48|13
1637949300000|2021-11-26 17:55:00|354.73|354.58|355.08|354.83|355.63|355.48|354.73|354.53|31
1637949600000|2021-11-26 18:00:00|355.13|354.88|354.98|354.73|355.33|355.13|354.93|354.73|9
1637949900000|2021-11-26 18:05:00|354.93|354.78|354.43|354.18|354.98|354.83|354.33|354.18|47
1637950200000|2021-11-26 18:10:00|354.48|354.23|354.23|354.08|354.48|354.28|354.18|353.98|15
1637950500000|2021-11-26 18:15:00|354.18|354.03|354.13|353.93|354.23|354.03|354.08|353.88|2
1637950800000|2021-11-26 18:20:00|354.08|353.88|354.13|353.93|354.18|354.03|353.98|353.83|3
1637951100000|2021-11-26 18:25:00|354.18|353.98|354.48|354.28|354.48|354.28|354.13|353.93|13
1637951400000|2021-11-26 18:30:00|354.43|354.23|354.38|354.18|354.48|354.28|354.38|354.18|5
1637951700000|2021-11-26 18:35:00|354.33|354.13|354.38|354.18|354.38|354.18|354.33|354.13|2
1637952000000|2021-11-26 18:40:00|354.33|354.13|354.33|354.13|354.33|354.13|354.28|354.08|5
1637952300000|2021-11-26 18:45:00|354.38|354.18|354.53|354.33|354.53|354.33|354.38|354.18|0
1637952600000|2021-11-26 18:50:00|354.48|354.28|354.58|354.43|354.63|354.43|354.48|354.28|0
1637952900000|2021-11-26 18:55:00|354.53|354.38|354.53|354.33|354.58|354.43|354.48|354.28|3
1637953200000|2021-11-26 19:00:00|354.48|354.28|354.38|354.23|354.53|354.33|354.38|354.23|0
1637953500000|2021-11-26 19:05:00|354.43||354.38||354.43||354.38||2
1637953800000|2021-11-26 19:10:00|354.33|354.18|354.48|354.28|354.48|354.33|354.33|354.13|3
1637954100000|2021-11-26 19:15:00|354.43|354.33|354.38|354.18|354.48|354.33|354.38|354.18|3
1637954400000|2021-11-26 19:20:00|354.33|354.13|354.28|353.98|354.33|354.18|354.28|353.98|9
1637954700000|2021-11-26 19:25:00|354.33|354.03|354.33|354.13|354.33|354.18|354.23|353.98|4
1637955000000|2021-11-26 19:30:00|354.28|354.18|354.33|354.13|354.33|354.18|354.23|354.08|1
1637955300000|2021-11-26 19:35:00|354.28|354.08|354.08|353.93|354.28|354.13|354.08|353.88|1
1637955600000|2021-11-26 19:40:00|354.13|353.88|354.23|354.08|354.23|354.08|354.08|353.88|3
1637955900000|2021-11-26 19:45:00|354.28|354.13|354.33|354.13|354.33|354.18|354.23|354.03|2
1637956200000|2021-11-26 19:50:00|354.28|354.08|354.28|354.08|354.33|354.18|354.28|354.08|4
1637956500000|2021-11-26 19:55:00|354.33|354.18|354.28|354.08|354.33|354.18|354.28|354.08|0
1637956800000|2021-11-26 20:00:00|354.23|354.03|354.18|353.98|354.23|354.08|354.18|353.93|16
1637957100000|2021-11-26 20:05:00|354.23|354.03|354.23|354.03|354.23|354.08|354.18|353.93|10
1637957400000|2021-11-26 20:10:00|354.18|353.98|354.18|353.98|354.23|354.08|354.18|353.98|441
1637957700000|2021-11-26 20:15:00|354.23|354.03|354.23|354.03|354.23|354.08|354.18|353.98|4
1637958000000|2021-11-26 20:20:00|354.18|353.98|354.33|354.13|354.33|354.18|354.18|353.98|1
1637958300000|2021-11-26 20:25:00|354.28|354.08|354.28|354.08|354.33|354.13|354.28|354.08|2
1637958600000|2021-11-26 20:30:00|354.33|354.13|354.28|354.08|354.33|354.18|354.28|354.08|8
1637958900000|2021-11-26 20:35:00|354.33|354.13|354.38|354.13|354.38|354.18|354.28|354.08|2
1637959200000|2021-11-26 20:40:00|354.33|354.18|354.28|354.03|354.38|354.23|354.23|353.98|10
1637959500000|2021-11-26 20:45:00|354.33|353.98|354.28|354.03|354.33|354.08|354.23|353.98|2
1637959800000|2021-11-26 20:50:00|354.23|353.98|354.33|353.98|354.33|354.08|354.23|353.98|3
1637960100000|2021-11-26 20:55:00|354.28|354.03|354.28|353.93|354.38|354.03|354.18|353.88|37
1638140400000|2021-11-28 23:00:00|356.33|355.73|356.63|356.03|357.03|356.43|356.13|355.53|0
1638140700000|2021-11-28 23:05:00|356.73|356.13|357.43|356.83|357.63|357.03|356.53|355.93|0
1638141000000|2021-11-28 23:10:00|357.53|356.93|357.33|356.73|357.63|357.03|357.03|356.43|0
1638141300000|2021-11-28 23:15:00|357.23|356.63|357.53|356.93|357.73|357.13|357.23|356.63|0
1638141600000|2021-11-28 23:20:00|357.63|357.03|358.03|357.43|358.13|357.53|357.63|357.03|0
1638141900000|2021-11-28 23:25:00|357.93|357.33|357.43|356.83|357.93|357.33|357.33|356.73|0
1638142200000|2021-11-28 23:30:00|357.53|356.93|357.43|356.83|357.73|357.13|357.43|356.83|0
1638142500000|2021-11-28 23:35:00|357.53|356.93|357.73|357.13|357.93|357.33|357.53|356.93|0
1638142800000|2021-11-28 23:40:00|357.83|357.23|357.53|356.93|357.83|357.23|357.43|356.83|0
1638143100000|2021-11-28 23:45:00|357.43|356.83|357.53|356.93|357.73|357.13|357.33|356.73|0
1638143400000|2021-11-28 23:50:00|357.63|357.03|357.63|357.03|357.73|357.13|357.53|356.93|0
1638143700000|2021-11-28 23:55:00|357.53|356.93|357.83|357.23|357.83|357.23|357.43|356.83|0
1638144000000|2021-11-29 00:00:00|357.93|357.33|357.83|357.23|358.03|357.43|357.73|357.13|0
1638144300000|2021-11-29 00:05:00|357.73|357.13|358.03|357.43|358.13|357.53|357.73|357.13|0
1638144600000|2021-11-29 00:10:00|358.13|357.53|358.33|357.73|358.33|357.73|358.13|357.53|0
1638144900000|2021-11-29 00:15:00|358.23|357.63|358.53|357.93|358.53|357.93|358.23|357.63|0
1638145200000|2021-11-29 00:20:00|358.43|357.83|357.73|357.13|358.53|357.93|357.73|357.13|0
1638145500000|2021-11-29 00:25:00|357.63|357.03|357.23|356.63|357.63|357.03|357.23|356.63|0
1638145800000|2021-11-29 00:30:00|356.13|355.93|357.93|357.78|358.48|358.23|356.13|355.93|1245
1638146100000|2021-11-29 00:35:00|357.88|357.73|357.53|357.38|358.03|357.83|357.38|357.23|379
1638146400000|2021-11-29 00:40:00|357.48|357.33|357.73|357.53|357.83|357.63|357.33|357.18|444
1638146700000|2021-11-29 00:45:00|357.78|357.58|357.83|357.68|357.93|357.73|357.43|357.28|247
1638147000000|2021-11-29 00:50:00|357.88|357.63|357.73|357.58|357.88|357.68|357.63|357.48|246
1638147300000|2021-11-29 00:55:00|357.68|357.53|357.23|357.08|357.78|357.63|357.18|356.98|691
1638147600000|2021-11-29 01:00:00|357.18|357.03|357.53|357.33|357.53|357.38|356.68|356.53|1228
1638147900000|2021-11-29 01:05:00|357.48|357.28|357.28|357.13|357.93|357.78|357.23|357.08|770
1638148200000|2021-11-29 01:10:00|357.23|357.08|356.83|356.63|357.33|357.18|356.73|356.58|571
1638148500000|2021-11-29 01:15:00|356.78|356.58|356.13|355.93|356.78|356.58|356.13|355.93|589
1638148800000|2021-11-29 01:20:00|356.08|355.88|355.23|355.08|356.08|355.88|355.23|355.08|582
1638149100000|2021-11-29 01:25:00|355.28|355.03|355.33|355.18|355.48|355.28|354.93|354.78|433
1638149400000|2021-11-29 01:30:00|355.38|355.23|355.43|355.28|355.58|355.43|354.98|354.83|441
1638149700000|2021-11-29 01:35:00|355.48|355.33|355.73|355.53|355.83|355.68|355.43|355.28|371
1638150000000|2021-11-29 01:40:00|355.78|355.58|356.53|356.38|356.58|356.38|355.28|355.13|718
1638150300000|2021-11-29 01:45:00|356.58|356.33|356.68|356.53|356.83|356.68|356.28|356.13|388
1638150600000|2021-11-29 01:50:00|356.63|356.48|356.93|356.78|357.03|356.88|356.58|356.38|265
1638150900000|2021-11-29 01:55:00|356.98|356.73|356.78|356.58|356.98|356.78|356.48|356.33|227
1638151200000|2021-11-29 02:00:00|356.73|356.53|356.88|356.73|357.28|357.08|356.63|356.43|431
1638151500000|2021-11-29 02:05:00|356.83|356.68|356.58|356.43|357.03|356.83|356.48|356.28|259
1638151800000|2021-11-29 02:10:00|356.63|356.53|356.38|356.23|356.78|356.58|356.28|356.13|278
1638152100000|2021-11-29 02:15:00|356.43|356.28|355.93|355.78|356.48|356.33|355.68|355.53|426
1638152400000|2021-11-29 02:20:00|355.98|355.83|356.13|355.98|356.13|355.98|355.78|355.58|220
1638152700000|2021-11-29 02:25:00|356.18|356.03|355.98|355.83|356.28|356.13|355.93|355.78|171
1638153000000|2021-11-29 02:30:00|355.93|355.78|356.08|355.93|356.18|356.03|355.93|355.73|136
1638153300000|2021-11-29 02:35:00|356.03|355.88|355.88|355.73|356.23|356.03|355.88|355.73|140
1638153600000|2021-11-29 02:40:00|355.93|355.78|356.08|355.93|356.08|355.93|355.83|355.63|174
1638153900000|2021-11-29 02:45:00|356.03|355.88|355.98|355.83|356.13|355.93|355.93|355.78|148
1638154200000|2021-11-29 02:50:00|355.93|355.78|355.73|355.58|355.98|355.83|355.53|355.38|214
1638154500000|2021-11-29 02:55:00|355.78|355.53|355.98|355.83|356.03|355.83|355.78|355.53|102
1638154800000|2021-11-29 03:00:00|355.93|355.78|356.18|356.03|356.23|356.03|355.88|355.73|99
1638155100000|2021-11-29 03:05:00|356.13|355.98|355.88|355.73|356.18|356.03|355.68|355.53|153
1638155400000|2021-11-29 03:10:00|355.83|355.68|355.83|355.63|355.88|355.73|355.73|355.58|164
1638155700000|2021-11-29 03:15:00|355.78|355.68|355.63|355.48|355.78|355.68|355.63|355.48|235
1638156000000|2021-11-29 03:20:00|355.68|355.53|355.48|355.33|355.73|355.53|355.48|355.33|237
1638156300000|2021-11-29 03:25:00|355.58|355.43|355.63|355.48|355.68|355.53|355.48|355.33|240
1638156600000|2021-11-29 03:30:00|355.58|355.43|355.23|355.08|355.63|355.48|355.23|355.08|369
1638156900000|2021-11-29 03:35:00|355.18|355.03|355.13|354.98|355.23|355.08|355.03|354.88|313
1638157200000|2021-11-29 03:40:00|355.18|355.03|355.08|354.93|355.23|355.08|355.03|354.88|250
1638157500000|2021-11-29 03:45:00|355.03|354.88|355.13|354.98|355.18|355.03|354.98|354.83|275
1638157800000|2021-11-29 03:50:00|355.18|355.03|355.08|354.93|355.23|355.08|355.03|354.88|185
1638158100000|2021-11-29 03:55:00|355.03|354.88|354.93|354.78|355.13|354.93|354.88|354.73|194
1638158400000|2021-11-29 04:00:00|354.98|354.83|355.48|355.33|355.48|355.33|354.98|354.83|196
1638158700000|2021-11-29 04:05:00|355.53|355.28|355.53|355.38|355.63|355.48|355.48|355.28|82
1638159000000|2021-11-29 04:10:00|355.63|355.48|355.78|355.63|355.83|355.68|355.63|355.48|199
1638159300000|2021-11-29 04:15:00|355.83|355.58|355.63|355.48|355.83|355.68|355.63|355.43|158
1638159600000|2021-11-29 04:20:00|355.68|355.53|355.88|355.73|355.88|355.73|355.68|355.48|144
1638159900000|2021-11-29 04:25:00|355.93|355.68|355.58|355.43|355.93|355.68|355.48|355.33|410
1638160200000|2021-11-29 04:30:00|355.63|355.48|355.73|355.58|355.83|355.68|355.53|355.38|155
1638160500000|2021-11-29 04:35:00|355.78|355.63|355.78|355.63|355.88|355.73|355.73|355.58|163
1638160800000|2021-11-29 04:40:00|355.73|355.58|355.73|355.58|355.78|355.63|355.68|355.53|84
1638161100000|2021-11-29 04:45:00|355.78|355.63|355.48|355.33|355.78|355.63|355.48|355.33|218
1638161400000|2021-11-29 04:50:00|355.43|355.28|355.28|355.13|355.48|355.33|355.28|355.13|129
1638161700000|2021-11-29 04:55:00|355.33|355.08|355.38|355.23|355.48|355.33|355.28|355.08|129
1638162000000|2021-11-29 05:00:00|355.33|355.18|355.38|355.23|355.43|355.28|355.23|355.08|158
1638162300000|2021-11-29 05:05:00|355.33|355.18|355.28|355.13|355.43|355.23|355.23|355.08|375
1638162600000|2021-11-29 05:10:00|355.33|355.18|355.23|355.08|355.43|355.28|355.23|355.08|151
1638162900000|2021-11-29 05:15:00|355.18|355.03|354.88|354.73|355.18|355.03|354.88|354.68|218
1638163200000|2021-11-29 05:20:00|354.83|354.68|354.68|354.53|354.83|354.68|354.58|354.43|342
1638163500000|2021-11-29 05:25:00|354.73|354.63|354.63|354.48|354.78|354.63|354.58|354.43|331
1638163800000|2021-11-29 05:30:00|354.58|354.43|355.08|354.93|355.18|355.03|354.58|354.43|542
1638164100000|2021-11-29 05:35:00|355.13|354.98|355.63|355.43|355.73|355.58|355.13|354.98|560
1638164400000|2021-11-29 05:40:00|355.58|355.48|355.33|355.18|355.63|355.48|355.28|355.13|206
1638164700000|2021-11-29 05:45:00|355.38|355.23|356.13|355.98|356.13|355.98|355.38|355.23|775
1638165000000|2021-11-29 05:50:00|356.18|356.03|355.93|355.78|356.28|356.13|355.93|355.78|795
1638165300000|2021-11-29 05:55:00|355.98|355.83|356.23|356.08|356.28|356.13|355.83|355.68|508
1638165600000|2021-11-29 06:00:00|356.28|356.03|355.98|355.83|356.28|356.08|355.88|355.73|1412
1638165900000|2021-11-29 06:05:00|356.03|355.88|355.98|355.83|356.18|356.03|355.88|355.73|384
1638166200000|2021-11-29 06:10:00|355.93|355.78|355.73|355.58|355.98|355.83|355.68|355.53|672
1638166500000|2021-11-29 06:15:00|355.68|355.53|355.63|355.43|355.78|355.63|355.58|355.43|133
1638166800000|2021-11-29 06:20:00|355.68|355.48|355.38|355.18|355.68|355.53|355.33|355.18|257
1638167100000|2021-11-29 06:25:00|355.33|355.23|355.43|355.28|355.48|355.33|355.28|355.13|285
1638167400000|2021-11-29 06:30:00|355.48|355.33|355.18|355.03|355.48|355.33|355.18|355.03|510
1638167700000|2021-11-29 06:35:00|355.23|355.08|355.43|355.23|355.43|355.28|355.18|355.03|130
1638168000000|2021-11-29 06:40:00|355.38|355.28|355.48|355.33|355.53|355.38|355.38|355.23|103
1638168300000|2021-11-29 06:45:00|355.53|355.38|355.63|355.48|355.88|355.73|355.53|355.38|216
1638168600000|2021-11-29 06:50:00|355.68|355.53|355.73|355.58|355.78|355.63|355.58|355.43|176
1638168900000|2021-11-29 06:55:00|355.78|355.63|355.68|355.53|355.78|355.63|355.63|355.43|185
1638169200000|2021-11-29 07:00:00|355.73|355.58|355.33|355.18|355.78|355.63|355.28|355.13|300
1638169500000|2021-11-29 07:05:00|355.28|355.13|355.43|355.28|355.53|355.33|355.13|354.98|289
1638169800000|2021-11-29 07:10:00|355.48|355.33|355.13|354.98|355.48|355.33|355.03|354.88|199
1638170100000|2021-11-29 07:15:00|355.08|354.93|355.13|354.98|355.13|354.98|354.83|354.63|264
1638170400000|2021-11-29 07:20:00|355.08|354.93|355.18|355.03|355.28|355.13|355.03|354.83|605
1638170700000|2021-11-29 07:25:00|355.13|354.98|354.93|354.78|355.13|354.98|354.83|354.68|604
1638171000000|2021-11-29 07:30:00|354.88|354.73|354.93|354.78|354.98|354.83|354.83|354.68|139
1638171300000|2021-11-29 07:35:00|354.98|354.83|354.43|354.28|354.98|354.83|354.43|354.28|585
1638171600000|2021-11-29 07:40:00|354.38|354.23|354.13|353.98|354.48|354.28|354.13|353.98|306
1638171900000|2021-11-29 07:45:00|354.18|354.03|354.43|354.28|354.48|354.33|354.18|353.98|182
1638172200000|2021-11-29 07:50:00|354.48|354.23|354.33|354.13|354.48|354.33|354.23|354.08|161
1638172500000|2021-11-29 07:55:00|354.28|354.08|354.03|353.88|354.28|354.13|353.93|353.78|819
1638172800000|2021-11-29 08:00:00|353.98|353.83|354.13|353.93|354.23|354.08|353.83|353.68|318
1638173100000|2021-11-29 08:05:00|354.08|353.98|354.13|353.98|354.33|354.18|354.03|353.88|387
1638173400000|2021-11-29 08:10:00|354.08|353.93|353.83|353.68|354.18|353.98|353.58|353.43|556
1638173700000|2021-11-29 08:15:00|353.88|353.73|353.63|353.48|354.08|353.93|353.58|353.43|760
1638174000000|2021-11-29 08:20:00|353.58|353.43|353.23|353.08|353.78|353.58|353.23|353.08|545
1638174300000|2021-11-29 08:25:00|353.18|353.03|353.43|353.23|353.48|353.33|353.08|352.93|464
1638174600000|2021-11-29 08:30:00|353.38|353.28|353.23|353.08|353.58|353.38|353.23|353.08|868
1638174900000|2021-11-29 08:35:00|353.28|353.13|353.58|353.43|353.58|353.43|353.08|352.88|322
1638175200000|2021-11-29 08:40:00|353.63|353.48|353.58|353.43|353.68|353.53|353.43|353.28|254
1638175500000|2021-11-29 08:45:00|353.53|353.38|353.48|353.28|353.58|353.43|353.33|353.18|306
1638175800000|2021-11-29 08:50:00|353.43|353.33|353.28|353.13|353.48|353.33|352.93|352.78|595
1638176100000|2021-11-29 08:55:00|353.23|353.08|353.58|353.43|353.63|353.48|352.98|352.83|864
1638176400000|2021-11-29 09:00:00|353.52|353.37|354.07|353.92|354.22|354.07|353.32|353.17|1232
1638176700000|2021-11-29 09:05:00|354.12|353.87|353.97|353.82|354.17|353.97|353.92|353.77|376
1638177000000|2021-11-29 09:10:00|354.02|353.87|354.02|353.82|354.32|354.12|353.97|353.82|142
1638177300000|2021-11-29 09:15:00|353.97|353.77|354.17|353.97|354.17|353.97|353.97|353.72|142
1638177600000|2021-11-29 09:20:00|354.37|353.77|354.57|353.97|354.57|353.97|354.27|353.67|0
1638177900000|2021-11-29 09:25:00|354.47|353.87|354.57|353.97|354.57|353.97|354.27|353.67|52
1638178200000|2021-11-29 09:30:00|354.47|353.87|354.07|353.47|354.57|353.97|354.07|353.47|0
1638178500000|2021-11-29 09:35:00|354.17|353.57|354.07|353.47|354.17|353.57|353.87|353.27|0
1638178800000|2021-11-29 09:40:00|353.97|353.37|354.07|353.47|354.17|353.57|353.87|353.27|0
1638179100000|2021-11-29 09:45:00|353.97|353.37|354.17|353.57|354.17|353.57|353.97|353.37|0
1638179400000|2021-11-29 09:50:00|354.02|353.72|353.92|353.72|354.42|354.22|353.82|353.62|190
1638179700000|2021-11-29 09:55:00|353.97|353.77|353.77|353.62|354.02|353.87|353.77|353.62|58
1638180000000|2021-11-29 10:00:00|353.72|353.57|353.92|353.72|353.92|353.77|353.67|353.52|41
1638180300000|2021-11-29 10:05:00|353.87|353.77|353.97|353.77|354.02|353.87|353.82|353.67|6
1638180600000|2021-11-29 10:10:00|353.92|353.82|353.97|353.82|354.02|353.82|353.82|353.67|24
1638180900000|2021-11-29 10:15:00|353.92|353.77|354.07|353.92|354.07|353.92|353.87|353.72|28
1638181200000|2021-11-29 10:20:00|354.12|353.97|354.27|354.12|354.32|354.17|354.12|353.92|61
1638181500000|2021-11-29 10:25:00|354.22|354.07|354.22|354.07|354.32|354.17|354.17|354.02|25
1638181800000|2021-11-29 10:30:00|354.17|354.02|354.22|354.07|354.27|354.12|354.12|353.97|42
1638182100000|2021-11-29 10:35:00|354.17|354.02|354.17|354.02|354.27|354.12|354.17|353.97|7
1638182400000|2021-11-29 10:40:00|354.17|354.02|354.12|353.97|354.27|354.07|354.07|353.92|61
1638182700000|2021-11-29 10:45:00|354.07|353.92|354.12|353.97|354.22|354.07|354.07|353.92|38
1638183000000|2021-11-29 10:50:00|354.17|354.02|354.37|354.22|354.37|354.22|354.12|353.97|62
1638183300000|2021-11-29 10:55:00|354.32|354.17|354.17|354.02|354.37|354.22|354.17|354.02|62
1638183600000|2021-11-29 11:00:00|354.12|353.97|354.27|354.12|354.32|354.17|354.12|353.97|59
1638183900000|2021-11-29 11:05:00|354.22|354.07|354.27|354.12|354.32|354.17|354.22|354.07|43
1638184200000|2021-11-29 11:10:00|354.32|354.17|354.37|354.22|354.42|354.27|354.27|354.17|45
1638184500000|2021-11-29 11:15:00|354.42|354.27|354.32|354.17|354.47|354.32|354.27|354.12|52
1638184800000|2021-11-29 11:20:00|354.37|354.22|354.42|354.27|354.57|354.37|354.32|354.22|46
1638185100000|2021-11-29 11:25:00|354.47|354.22|354.32|354.17|354.47|354.32|354.32|354.17|29
1638185400000|2021-11-29 11:30:00|354.27|354.12|354.27|354.12|354.37|354.22|354.27|354.12|39
1638185700000|2021-11-29 11:35:00|354.32|354.17|354.37|354.22|354.37|354.22|354.32|354.12|22
1638186000000|2021-11-29 11:40:00|354.32|354.17|354.27|354.12|354.32|354.17|354.22|354.07|29
1638186300000|2021-11-29 11:45:00|354.32|354.17|354.37|354.22|354.42|354.27|354.32|354.12|13
1638186600000|2021-11-29 11:50:00|354.32|354.17|354.32|354.17|354.37|354.17|354.17|354.02|15
1638186900000|2021-11-29 11:55:00|354.27|354.12|354.07|353.92|354.37|354.22|354.07|353.92|53
1638187200000|2021-11-29 12:00:00|354.12|353.97|353.97|353.82|354.12|353.97|353.97|353.82|16
1638187500000|2021-11-29 12:05:00|353.92|353.77|353.92|353.77|353.97|353.82|353.82|353.67|24
1638187800000|2021-11-29 12:10:00|353.87|353.72|353.97|353.77|354.02|353.87|353.87|353.72|14
1638188100000|2021-11-29 12:15:00|353.92|353.82|353.92|353.77|354.02|353.87|353.92|353.72|25
1638188400000|2021-11-29 12:20:00|353.97|353.82|353.97|353.77|354.02|353.87|353.92|353.77|21
1638188700000|2021-11-29 12:25:00|353.92|353.72|353.87|353.72|354.02|353.87|353.87|353.72|25
1638189000000|2021-11-29 12:30:00|353.82|353.67|354.22|354.07|354.22|354.07|353.82|353.67|33
1638189300000|2021-11-29 12:35:00|354.27|354.02|354.42|354.27|354.42|354.27|354.22|354.02|31
1638189600000|2021-11-29 12:40:00|354.37|354.22|354.42|354.27|354.47|354.32|354.37|354.17|30
1638189900000|2021-11-29 12:45:00|354.47|354.32|354.47|354.27|354.52|354.37|354.42|354.27|21
1638190200000|2021-11-29 12:50:00|354.42|354.32|354.42|354.22|354.47|354.32|354.37|354.22|17
1638190500000|2021-11-29 12:55:00|354.47|354.27|354.37|354.22|354.47|354.27|354.37|354.22|18
1638190800000|2021-11-29 13:00:00|354.32|354.17|354.12|353.97|354.32|354.17|354.12|353.97|32
1638191100000|2021-11-29 13:05:00|354.17|354.02|354.12|353.97|354.27|354.07|354.07|353.92|12
1638191400000|2021-11-29 13:10:00|354.17|354.02|354.27|354.12|354.27|354.12|354.12|353.97|25
1638191700000|2021-11-29 13:15:00|354.22|354.07|354.27|354.12|354.32|354.17|354.17|354.02|20
1638192000000|2021-11-29 13:20:00|354.32|354.17|354.37|354.17|354.37|354.22|354.27|354.12|2
1638192300000|2021-11-29 13:25:00|354.42|354.22|354.17|354.02|354.47|354.32|354.17|354.02|22
1638192600000|2021-11-29 13:30:00|354.22|354.07|354.32|354.12|354.37|354.17|354.17|354.02|17
1638192900000|2021-11-29 13:35:00|354.27|354.17|354.37|354.22|354.37|354.22|354.27|354.12|8
1638193200000|2021-11-29 13:40:00|354.42|354.17|354.57|354.42|354.62|354.47|354.37|354.17|6
1638193500000|2021-11-29 13:45:00|354.52|354.37|354.67|354.52|354.77|354.62|354.52|354.37|12
1638193800000|2021-11-29 13:50:00|354.72|354.47|354.67|354.52|354.77|354.62|354.67|354.47|80
1638194100000|2021-11-29 13:55:00|354.62|354.47|354.72|354.57|354.77|354.62|354.62|354.47|34
1638194400000|2021-11-29 14:00:00|354.67|354.52|354.77|354.62|354.77|354.62|354.67|354.52|42
1638194700000|2021-11-29 14:05:00|354.82|354.67|354.72|354.57|354.82|354.67|354.72|354.52|26
1638195000000|2021-11-29 14:10:00|354.67|354.52|354.72|354.52|354.77|354.62|354.62|354.47|41
1638195300000|2021-11-29 14:15:00|354.67|354.57|354.72|354.52|354.77|354.62|354.67|354.52|19
1638195600000|2021-11-29 14:20:00|354.67|354.57|354.47|354.32|354.72|354.57|354.47|354.32|96
1638195900000|2021-11-29 14:25:00|354.52|354.37|354.32|354.17|354.62|354.47|354.32|354.17|154
1638196200000|2021-11-29 14:30:00|354.27|354.12|354.22|354.07|354.62|354.47|354.22|354.07|180
1638196500000|2021-11-29 14:35:00|354.17|354.02|354.17|353.97|354.32|354.12|353.97|353.82|84
1638196800000|2021-11-29 14:40:00|354.12|353.92|353.92|353.72|354.32|354.17|353.87|353.72|138
1638197100000|2021-11-29 14:45:00|353.87|353.67|353.47|353.27|353.92|353.67|353.47|353.27|45
1638197400000|2021-11-29 14:50:00|353.52|353.32|353.92|353.77|353.97|353.77|353.47|353.27|76
1638197700000|2021-11-29 14:55:00|353.87|353.72|354.12|353.72|354.37|354.17|353.82|353.62|42
1638198000000|2021-11-29 15:00:00|354.07|353.67|353.77|353.52|354.22|354.02|353.77|353.52|28
1638198300000|2021-11-29 15:05:00|353.72|353.57|353.92|353.72|354.02|353.82|353.72|353.52|45
1638198600000|2021-11-29 15:10:00|353.87|353.77|353.62|353.42|354.07|353.87|353.52|353.37|46
1638198900000|2021-11-29 15:15:00|353.57|353.37|353.67|353.47|353.82|353.62|353.47|353.27|71
1638199200000|2021-11-29 15:20:00|353.62|353.52|353.57|353.42|353.72|353.57|353.57|353.37|41
1638199500000|2021-11-29 15:25:00|353.62|353.37|353.02|352.87|353.77|353.57|353.02|352.87|26
1638199800000|2021-11-29 15:30:00|353.07|352.82|352.97|352.82|353.12|352.92|352.82|352.67|35
1638200100000|2021-11-29 15:35:00|352.92|352.77|352.97|352.82|353.22|353.02|352.92|352.77|50
1638200400000|2021-11-29 15:40:00|353.02|352.77|352.82|352.62|353.07|352.87|352.67|352.52|103
1638200700000|2021-11-29 15:45:00|352.77|352.67|352.77|352.57|352.97|352.82|352.72|352.52|24
1638201000000|2021-11-29 15:50:00|352.72|352.52|352.87|352.67|353.02|352.87|352.67|352.52|16
1638201300000|2021-11-29 15:55:00|352.92|352.72|353.12|352.92|353.12|352.92|352.92|352.67|5
1638201600000|2021-11-29 16:00:00|353.07|352.87|353.37|353.17|353.37|353.22|353.07|352.87|19
1638201900000|2021-11-29 16:05:00|353.42|353.22|353.42|353.22|353.57|353.37|353.42|353.17|15
1638202200000|2021-11-29 16:10:00|353.47|353.27|353.37|353.17|353.47|353.27|353.32|353.17|7
1638202500000|2021-11-29 16:15:00|353.32|353.22|353.32|353.17|353.42|353.22|353.32|353.17|9
1638202800000|2021-11-29 16:20:00|353.37|353.12|353.47|353.27|353.52|353.32|353.37|353.12|40
1638203100000|2021-11-29 16:25:00|353.42|353.22|353.32|353.12|353.52|353.32|353.32|353.12|54
1638203400000|2021-11-29 16:30:00|353.37|353.17|353.22|352.97|353.47|353.27|353.12|352.92|27
1638203700000|2021-11-29 16:35:00|353.17|353.02|353.32|353.12|353.37|353.22|353.12|352.97|45
1638204000000|2021-11-29 16:40:00|353.37|353.17|353.07|352.92|353.47|353.27|353.07|352.92|35
1638204300000|2021-11-29 16:45:00|353.02|352.87|352.92|352.72|353.02|352.92|352.92|352.72|111
1638204600000|2021-11-29 16:50:00|353.02|352.77|353.07|352.92|353.17|353.02|352.97|352.77|37
1638204900000|2021-11-29 16:55:00|353.12|352.97|353.17|353.02|353.17|353.02|353.07|352.92|15
1638205200000|2021-11-29 17:00:00|353.22|353.07|353.47|353.27|353.52|353.37|353.22|353.07|29
1638205500000|2021-11-29 17:05:00|353.52|353.32|353.42|353.22|353.57|353.42|353.37|353.17|69
1638205800000|2021-11-29 17:10:00|353.47|353.27|353.47|353.32|353.57|353.42|353.37|353.27|14
1638206100000|2021-11-29 17:15:00|353.52|353.37|353.77|353.57|353.77|353.62|353.52|353.32|34
1638206400000|2021-11-29 17:20:00|353.72|353.62|353.82|353.67|353.82|353.67|353.72|353.57|8
1638206700000|2021-11-29 17:25:00|353.77|353.62|353.82|353.62|353.87|353.72|353.62|353.47|38
1638207000000|2021-11-29 17:30:00|353.77|353.67|353.97|353.77|353.97|353.77|353.72|353.52|17
1638207300000|2021-11-29 17:35:00|353.92|353.72|353.87|353.67|353.97|353.82|353.82|353.67|24
1638207600000|2021-11-29 17:40:00|353.82|353.62|353.77|353.57|353.87|353.67|353.72|353.57|5
1638207900000|2021-11-29 17:45:00|353.82|353.62|353.82|353.67|353.87|353.72|353.77|353.57|24
1638208200000|2021-11-29 17:50:00|353.77|353.62|353.67|353.52|353.77|353.62|353.62|353.47|16
1638208500000|2021-11-29 17:55:00|353.72|353.57|353.82|353.67|353.82|353.67|353.72|353.52|7
1638208800000|2021-11-29 18:00:00|353.87|353.72|353.87|353.72|353.92|353.77|353.87|353.72|10
1638209100000|2021-11-29 18:05:00|353.82|353.67|354.02|353.87|354.02|353.87|353.82|353.67|14
1638209400000|2021-11-29 18:10:00|353.97|353.82|353.82|353.62|354.02|353.87|353.82|353.62|4
1638209700000|2021-11-29 18:15:00|353.77|353.67|353.77|353.57|353.77|353.67|353.62|353.47|24
1638210000000|2021-11-29 18:20:00|353.72|353.52|353.67|353.52|353.77|353.52|353.62|353.47|7
1638210300000|2021-11-29 18:25:00|353.62|353.47|353.72|353.52|353.77|353.62|353.62|353.47|17
1638210600000|2021-11-29 18:30:00|353.67|353.57|353.77|353.62|353.87|353.72|353.67|353.52|11
1638210900000|2021-11-29 18:35:00|353.72|353.57|353.62|353.42|353.82|353.67|353.57|353.42|23
1638211200000|2021-11-29 18:40:00|353.67|353.47|353.82|353.62|353.82|353.67|353.62|353.42|17
1638211500000|2021-11-29 18:45:00|353.77|353.67|353.82|353.62|353.87|353.72|353.77|353.57|10
1638211800000|2021-11-29 18:50:00|353.77|353.57|353.77|353.57|353.82|353.67|353.72|353.57|15
1638212100000|2021-11-29 18:55:00|353.72|353.62|353.82|353.67|353.87|353.72|353.72|353.57|11
1638212400000|2021-11-29 19:00:00|353.87|353.72|353.87|353.72|353.92|353.77|353.72|353.57|25
1638212700000|2021-11-29 19:05:00|353.82|353.67|353.67|353.47|353.87|353.72|353.62|353.47|6
1638213000000|2021-11-29 19:10:00|353.62|353.52|353.57|353.42|353.67|353.52|353.57|353.42|25
1638213300000|2021-11-29 19:15:00|353.62|353.47|353.52|353.37|353.67|353.52|353.52|353.37|21
1638213600000|2021-11-29 19:20:00|353.57|353.42|353.52|353.37|353.57|353.42|353.52|353.37|6
1638213900000|2021-11-29 19:25:00|353.47|353.32|353.52|353.37|353.57|353.42|353.47|353.32|7
1638214200000|2021-11-29 19:30:00|353.47|353.32|353.47|353.32|353.52|353.37|353.42|353.27|13
1638214500000|2021-11-29 19:35:00|353.52|353.37|353.37|353.22|353.52|353.37|353.32|353.17|13
1638214800000|2021-11-29 19:40:00|353.42|353.27|353.47|353.27|353.52|353.37|353.42|353.22|10
1638215100000|2021-11-29 19:45:00|353.52|353.32|353.47|353.27|353.52|353.37|353.42|353.22|9
1638215400000|2021-11-29 19:50:00|353.52|353.32|353.52|353.32|353.67|353.47|353.47|353.27|36
1638215700000|2021-11-29 19:55:00|353.47|353.37|353.52|353.32|353.57|353.42|353.47|353.32|14
1638216000000|2021-11-29 20:00:00|353.57|353.37|353.52|353.32|353.57|353.42|353.47|353.27|9
1638216300000|2021-11-29 20:05:00|353.47|353.27|353.57|353.42|353.57|353.42|353.32|353.12|16
1638216600000|2021-11-29 20:10:00|353.62|353.47|353.67|353.47|353.67|353.47|353.57|353.37|11
1638216900000|2021-11-29 20:15:00|353.62|353.52|353.57|353.37|353.67|353.52|353.42|353.27|9
1638217200000|2021-11-29 20:20:00|353.52|353.32|353.52|353.32|353.62|353.42|353.47|353.32|7
1638217500000|2021-11-29 20:25:00|353.57|353.37|353.52|353.32|353.57|353.42|353.47|353.27|16
1638217800000|2021-11-29 20:30:00|353.47|353.37|353.62|353.42|353.62|353.47|353.47|353.27|19
1638218100000|2021-11-29 20:35:00|353.57|353.47|353.57|353.37|353.62|353.47|353.52|353.37|11
1638218400000|2021-11-29 20:40:00|353.52|353.42|353.62|353.32|353.62|353.42|353.42|353.27|19
1638218700000|2021-11-29 20:45:00|353.57|353.42|353.62|353.42|353.67|353.47|353.42|353.22|23
1638219000000|2021-11-29 20:50:00|353.57|353.37|353.62|353.42|353.62|353.47|353.52|353.37|32
1638219300000|2021-11-29 20:55:00|353.57|353.37|353.17|352.92|353.62|353.42|353.12|352.87|63
1638219600000|2021-11-29 21:00:00|353.22|352.97|353.12|352.92|353.42|353.17|353.12|352.87|43
1638219900000|2021-11-29 21:05:00|353.17|352.97|353.22|352.92|353.27|353.02|353.17|352.92|15
1638220200000|2021-11-29 21:10:00|353.27|352.97|353.37|352.77|353.47|353.12|353.22|352.77|14
1638220500000|2021-11-29 21:15:00|353.27|352.67|353.47|352.87|353.47|352.87|353.27|352.67|0
1638221100000|2021-11-29 21:25:00|353.37|352.77|353.37|352.77|353.37|352.77|353.37|352.77|0
1638221400000|2021-11-29 21:30:00|353.47|352.87|353.47|352.87|353.57|352.97|353.47|352.87|0
1638221700000|2021-11-29 21:35:00|353.77|353.17|353.87|353.27|353.87|353.27|353.77|353.17|0
1638222600000|2021-11-29 21:50:00|353.97|353.37|353.87|353.27|353.97|353.37|353.87|353.27|0
1638222900000|2021-11-29 21:55:00|353.77|353.17|353.77|353.17|353.87|353.27|353.77|353.17|0
1638224100000|2021-11-29 22:15:00|354.07|353.47|354.07|353.47|354.07|353.47|354.07|353.47|0
1638224700000|2021-11-29 22:25:00|354.17|353.57|354.07|353.47|354.17|353.57|354.07|353.47|0
1638225300000|2021-11-29 22:35:00|354.17|353.57|354.17|353.57|354.17|353.57|354.07|353.47|0
1638226500000|2021-11-29 22:55:00|354.27|353.67|354.27|353.67|354.27|353.67|354.27|353.67|0
1638226800000|2021-11-29 23:00:00|354.37|353.77|354.47|353.87|354.47|353.87|354.37|353.77|0
1638227100000|2021-11-29 23:05:00|354.37|353.77|354.47|353.87|354.47|353.87|354.37|353.77|0
1638227400000|2021-11-29 23:10:00|354.57|353.97|354.57|353.97|354.67|354.07|354.47|353.87|0
1638227700000|2021-11-29 23:15:00|354.67|354.07|354.57|353.97|354.67|354.07|354.57|353.97|0
1638228000000|2021-11-29 23:20:00|354.67|354.07|354.67|354.07|354.77|354.17|354.67|354.07|0
1638228300000|2021-11-29 23:25:00|354.57|353.97|354.67|354.07|354.67|354.07|354.57|353.97|0
1638228600000|2021-11-29 23:30:00|354.57|353.97|354.77|354.17|354.77|354.17|354.57|353.97|0
1638228900000|2021-11-29 23:35:00|354.67|354.07|354.87|354.27|354.87|354.27|354.67|354.07|0
1638229200000|2021-11-29 23:40:00|354.77|354.17|354.87|354.27|354.87|354.27|354.77|354.17|0
1638229500000|2021-11-29 23:45:00|354.77|354.17|354.97|354.37|354.97|354.37|354.77|354.17|0
1638229800000|2021-11-29 23:50:00|354.87|354.27|354.97|354.37|354.97|354.37|354.87|354.27|0
1638230100000|2021-11-29 23:55:00|354.87|354.27|354.87|354.27|354.97|354.37|354.77|354.17|0
1638230400000|2021-11-30 00:00:00|354.97|354.37|354.97|354.37|354.97|354.37|354.87|354.27|0
1638230700000|2021-11-30 00:05:00|354.87|354.27|354.87|354.27|354.97|354.37|354.87|354.27|0
1638231000000|2021-11-30 00:10:00|354.97|354.37|354.87|354.27|354.97|354.37|354.77|354.17|0
1638231300000|2021-11-30 00:15:00|354.77|354.17|354.77|354.17|354.87|354.27|354.77|354.17|0
1638231600000|2021-11-30 00:20:00|354.87|354.27|354.97|354.37|354.97|354.37|354.77|354.17|0
1638231900000|2021-11-30 00:25:00|355.17|354.57|354.47|353.87|355.57|354.97|354.37|353.77|0
1638232200000|2021-11-30 00:30:00|354.82|354.52|354.17|354.02|354.82|354.52|353.72|353.47|883
1638232500000|2021-11-30 00:35:00|354.22|354.07|353.17|353.02|354.32|354.12|353.17|352.97|755
1638232800000|2021-11-30 00:40:00|353.12|352.97|353.92|353.77|353.97|353.82|352.77|352.62|537
1638233100000|2021-11-30 00:45:00|353.97|353.82|354.07|353.92|354.52|354.37|353.92|353.72|360
1638233400000|2021-11-30 00:50:00|354.12|353.87|353.47|353.27|354.12|353.97|353.12|352.97|702
1638233700000|2021-11-30 00:55:00|353.52|353.32|353.67|353.52|354.07|353.92|353.47|353.27|278
1638234000000|2021-11-30 01:00:00|353.62|353.47|353.92|353.77|353.92|353.77|353.17|352.92|1037
1638234300000|2021-11-30 01:05:00|353.97|353.82|353.92|353.72|354.22|354.02|353.52|353.37|525
1638234600000|2021-11-30 01:10:00|353.87|353.67|353.87|353.72|353.92|353.77|353.57|353.42|369
1638234900000|2021-11-30 01:15:00|353.77|353.57|353.22|353.07|353.77|353.57|353.22|353.07|449
1638235200000|2021-11-30 01:20:00|353.27|353.12|353.52|353.32|353.62|353.47|353.22|353.02|385
1638235500000|2021-11-30 01:25:00|353.47|353.27|353.62|353.47|353.67|353.52|353.37|353.22|270
1638235800000|2021-11-30 01:30:00|353.67|353.52|353.22|353.07|353.67|353.52|353.17|352.97|467
1638236100000|2021-11-30 01:35:00|353.17|353.02|353.07|352.92|353.32|353.17|352.97|352.82|378
1638236400000|2021-11-30 01:40:00|353.02|352.87|353.22|353.07|353.22|353.07|352.97|352.82|176
1638236700000|2021-11-30 01:45:00|353.17|353.02|353.37|353.22|353.47|353.27|353.17|353.02|128
1638237000000|2021-11-30 01:50:00|353.42|353.27|353.37|353.17|353.47|353.32|353.37|353.17|99
1638237300000|2021-11-30 01:55:00|353.32|353.12|352.87|352.67|353.32|353.12|352.82|352.67|328
1638237600000|2021-11-30 02:00:00|352.82|352.62|352.77|352.62|352.92|352.72|352.72|352.57|182
1638237900000|2021-11-30 02:05:00|352.82|352.67|353.07|352.92|353.12|352.97|352.82|352.67|224
1638238200000|2021-11-30 02:10:00|353.12|352.97|353.02|352.87|353.17|352.97|352.97|352.82|99
1638238500000|2021-11-30 02:15:00|352.97|352.82|352.97|352.82|353.07|352.92|352.92|352.77|83
1638238800000|2021-11-30 02:20:00|353.02|352.87|352.9|352.75|353.12|352.97|352.87|352.72|173
1638239100000|2021-11-30 02:25:00|352.85|352.7|352.55|352.4|352.85|352.7|352.45|352.3|415
1638239400000|2021-11-30 02:30:00|352.5|352.35|352.25|352.05|352.6|352.45|352.2|352|235
1638239700000|2021-11-30 02:35:00|352.2|352.1|352.25|352.1|352.3|352.15|352.1|351.95|163
1638240000000|2021-11-30 02:40:00|352.3|352.05|352.45|352.3|352.45|352.3|352.05|351.9|289
1638240300000|2021-11-30 02:45:00|352.4|352.25|352.5|352.3|352.55|352.4|352.3|352.15|121
1638240600000|2021-11-30 02:50:00|352.45|352.35|352.2|352.05|352.5|352.35|352.2|352|170
1638240900000|2021-11-30 02:55:00|352.25|352.1|352.25|352.05|352.35|352.2|352.15|352|176
1638241200000|2021-11-30 03:00:00|352.2|352|351.9|351.7|352.3|352.15|351.85|351.7|258
1638241500000|2021-11-30 03:05:00|351.85|351.75|351.8|351.65|352|351.85|351.65|351.45|217
1638241800000|2021-11-30 03:10:00|351.75|351.6|351.6|351.45|351.8|351.6|351.6|351.45|127
1638242100000|2021-11-30 03:15:00|351.55|351.4|351.25|351.1|351.65|351.5|351.25|351.05|314
1638242400000|2021-11-30 03:20:00|351.3|351.15|351.5|351.35|351.55|351.4|351.2|351|240
1638242700000|2021-11-30 03:25:00|351.55|351.4|351.1|350.95|351.55|351.4|351|350.85|251
1638243000000|2021-11-30 03:30:00|351.05|350.9|351.3|351.15|351.5|351.3|351|350.85|212
1638243300000|2021-11-30 03:35:00|351.35|351.2|351.6|351.45|351.65|351.5|351.35|351.2|192
1638243600000|2021-11-30 03:40:00|351.65|351.5|351.15|351|351.65|351.5|351.1|350.95|201
1638243900000|2021-11-30 03:45:00|351.1|350.95|350.5|350.35|351.25|351.1|350.5|350.35|567
1638244200000|2021-11-30 03:50:00|350.45|350.3|350.5|350.35|350.65|350.45|350.35|350.2|347
1638244500000|2021-11-30 03:55:00|350.55|350.4|350.9|350.75|350.9|350.75|350.45|350.3|257
1638244800000|2021-11-30 04:00:00|350.95|350.8|351.05|350.9|351.1|350.95|350.55|350.4|226
1638245100000|2021-11-30 04:05:00|351|350.85|350.8|350.65|351.5|351.3|350.65|350.45|321
1638245400000|2021-11-30 04:10:00|350.75|350.6|351|350.8|351|350.85|350.75|350.6|154
1638245700000|2021-11-30 04:15:00|350.95|350.75|351.1|350.95|351.1|350.95|350.8|350.65|187
1638246000000|2021-11-30 04:20:00|351.15|351|351.2|351|351.35|351.2|350.95|350.8|209
1638246300000|2021-11-30 04:25:00|351.15|350.95|351.15|351|351.2|351.05|350.95|350.8|126
1638246600000|2021-11-30 04:30:00|351.2|351.05|351.05|350.9|351.3|351.15|351|350.85|100
1638246900000|2021-11-30 04:35:00|351.1|350.95|350.9|350.75|351.15|351|350.9|350.75|113
1638247200000|2021-11-30 04:40:00|350.95|350.8|350.95|350.75|350.95|350.8|350.85|350.7|138
1638247500000|2021-11-30 04:45:00|351|350.8|350.95|350.8|351.05|350.9|350.95|350.75|79
1638247800000|2021-11-30 04:50:00|350.9|350.75|350.85|350.7|351|350.85|350.8|350.65|209
1638248100000|2021-11-30 04:55:00|350.9|350.75|350.85|350.7|350.9|350.75|350.7|350.55|178
1638248400000|2021-11-30 05:00:00|350.8|350.65|350.25|350.1|350.8|350.65|350.2|350.05|436
1638248700000|2021-11-30 05:05:00|350.2|350.05|349.65|349.45|350.2|350.05|349.65|349.45|390
1638249000000|2021-11-30 05:10:00|349.7|349.5|349.5|349.35|349.75|349.55|349.45|349.25|405
1638249300000|2021-11-30 05:15:00|349.45|349.3|349.05|348.85|349.45|349.35|348.75|348.55|893
1638249600000|2021-11-30 05:20:00|349.1|348.9|348.7|348.55|349.25|349.05|348.5|348.35|657
1638249900000|2021-11-30 05:25:00|348.75|348.5|349.35|349.15|349.35|349.2|348.45|348.25|431
1638250200000|2021-11-30 05:30:00|349.3|349.1|349.6|349.4|349.65|349.5|348.95|348.8|282
1638250500000|2021-11-30 05:35:00|349.65|349.45|349.15|349|349.7|349.5|348.9|348.7|302
1638250800000|2021-11-30 05:40:00|349.2|348.95|348.75|348.55|349.2|349.05|348.7|348.55|361
1638251100000|2021-11-30 05:45:00|348.7|348.6|348.4|348.25|348.75|348.6|348|347.85|758
1638251400000|2021-11-30 05:50:00|348.45|348.3|348.25|348.1|348.7|348.5|348.25|348.1|209
1638251700000|2021-11-30 05:55:00|348.3|348.15|347.8|347.6|348.35|348.2|347.45|347.25|555
1638252000000|2021-11-30 06:00:00|347.85|347.65|347.6|347.45|347.85|347.65|347.45|347.3|514
1638252300000|2021-11-30 06:05:00|347.55|347.4|347.15|347|347.7|347.5|347|346.85|713
1638252600000|2021-11-30 06:10:00|347.2|347.05|347.2|347.05|347.35|347.2|347|346.85|373
1638252900000|2021-11-30 06:15:00|347.25|347.1|347.75|347.55|347.75|347.55|347.15|347|341
1638253200000|2021-11-30 06:20:00|347.8|347.65|347.65|347.5|348.15|348|347.65|347.5|408
1638253500000|2021-11-30 06:25:00|347.7|347.55|347.4|347.2|347.9|347.75|347.3|347.15|370
1638253800000|2021-11-30 06:30:00|347.45|347.25|347.65|347.5|347.8|347.6|347.4|347.25|345
1638254100000|2021-11-30 06:35:00|347.6|347.45|348.15|348|348.2|348.05|347.6|347.45|197
1638254400000|2021-11-30 06:40:00|348.2|348.05|348.5|348.3|348.55|348.4|348.15|348.05|444
1638254700000|2021-11-30 06:45:00|348.55|348.35|348.6|348.4|348.6|348.4|348.2|348.05|320
1638255000000|2021-11-30 06:50:00|348.55|348.45|348.25|348.1|348.7|348.5|348.25|348.1|285
1638255300000|2021-11-30 06:55:00|348.2|348.05|347.95|347.8|348.2|348.05|347.85|347.7|292
1638255600000|2021-11-30 07:00:00|348|347.75|347.9|347.75|348.05|347.9|347.55|347.4|377
1638255900000|2021-11-30 07:05:00|347.95|347.8|348.35|348.2|348.4|348.25|347.95|347.8|456
1638256200000|2021-11-30 07:10:00|348.3|348.15|347.95|347.8|348.3|348.15|347.8|347.65|384
1638256500000|2021-11-30 07:15:00|347.9|347.75|348.05|347.9|348.05|347.9|347.75|347.6|292
1638256800000|2021-11-30 07:20:00|348|347.85|347.85|347.7|348.3|348.15|347.75|347.55|460
1638257100000|2021-11-30 07:25:00|347.9|347.75|347.6|347.45|348.1|347.95|347.6|347.45|658
1638257400000|2021-11-30 07:30:00|347.65|347.5|347.95|347.75|348.05|347.9|347.5|347.35|386
1638257700000|2021-11-30 07:35:00|347.9|347.8|348.05|347.9|348.2|348|347.85|347.7|230
1638258000000|2021-11-30 07:40:00|348.1|347.95|347.8|347.65|348.15|348|347.8|347.65|276
1638258300000|2021-11-30 07:45:00|347.85|347.7|348.4|348.25|348.45|348.3|347.8|347.65|524
1638258600000|2021-11-30 07:50:00|348.45|348.3|348.55|348.4|348.75|348.6|348.4|348.25|387
1638258900000|2021-11-30 07:55:00|348.6|348.45|347.85|347.65|348.65|348.5|347.75|347.6|692
1638259200000|2021-11-30 08:00:00|347.8|347.7|347.65|347.5|347.85|347.7|347.3|347.1|701
1638259500000|2021-11-30 08:05:00|347.6|347.45|347.85|347.7|347.9|347.75|347.45|347.25|350
1638259800000|2021-11-30 08:10:00|347.9|347.75|348.15|347.95|348.3|348.15|347.8|347.65|377
1638260100000|2021-11-30 08:15:00|348.1|347.9|348.1|347.9|348.2|348.05|347.85|347.65|295
1638260400000|2021-11-30 08:20:00|348.05|347.95|348.3|348.1|348.3|348.15|348|347.8|232
1638260700000|2021-11-30 08:25:00|348.25|348.15|348.55|348.4|348.6|348.45|348.2|348.05|295
1638261000000|2021-11-30 08:30:00|348.5|348.35|348.3|348.1|348.55|348.4|348.2|348.05|509
1638261300000|2021-11-30 08:35:00|348.25|348.15|348.05|347.85|348.35|348.2|347.85|347.7|478
1638261600000|2021-11-30 08:40:00|348|347.8|347.95|347.8|348.2|348.05|347.8|347.65|379
1638261900000|2021-11-30 08:45:00|348|347.85|347.8|347.65|348.2|348.05|347.8|347.6|389
1638262200000|2021-11-30 08:50:00|347.75|347.6|347.85|347.7|348.05|347.9|347.7|347.55|538
1638262500000|2021-11-30 08:55:00|347.9|347.75|347.2|347|347.9|347.75|347.2|347|707
1638262800000|2021-11-30 09:00:00|347.1|346.95|346.3|346|347.3|347.1|345.05|344.9|3807
1638263100000|2021-11-30 09:05:00|346.05|345.8|345.6|345.35|346.15|345.95|344.6|344.35|1709
1638263400000|2021-11-30 09:10:00|345.55|345.3|345.1|344.85|346.05|345.6|344.9|344.75|732
1638263700000|2021-11-30 09:15:00|345.05|344.9|345.2|345|345.6|345.35|345.05|344.8|302
1638264000000|2021-11-30 09:20:00|345.7|345.1|345.5|344.9|345.7|345.1|345.3|344.7|0
1638264300000|2021-11-30 09:25:00|345.4|344.8|344.3|343.7|345.5|344.9|344.3|343.7|44
1638264600000|2021-11-30 09:30:00|344.4|343.8|343.9|343.3|344.4|343.8|343.5|342.9|0
1638264900000|2021-11-30 09:35:00|344|343.4|344.1|343.5|344.2|343.6|343.9|343.3|0
1638265200000|2021-11-30 09:40:00|344.2|343.6|344.3|343.7|344.4|343.8|344.1|343.5|0
1638265500000|2021-11-30 09:45:00|344.2|343.6|344.1|343.5|344.3|343.7|344.1|343.5|0
1638265800000|2021-11-30 09:50:00|344|343.4|345.05|344.9|345.15|345|344|343.4|465
1638266100000|2021-11-30 09:55:00|345.1|344.95|345.3|345.15|345.4|345.25|345.05|344.95|35
1638266400000|2021-11-30 10:00:00|345.35|345.2|345.65|345.5|345.65|345.5|345.25|345.1|84
1638266700000|2021-11-30 10:05:00|345.7|345.55|346.1|345.95|346.15|345.95|345.7|345.55|256
1638267000000|2021-11-30 10:10:00|346.05|345.9|346.55|346.4|346.55|346.4|346|345.8|202
1638267300000|2021-11-30 10:15:00|346.5|346.35|346.3|346.15|346.55|346.4|346.3|346.15|134
1638267600000|2021-11-30 10:20:00|346.35|346.1|345.95|345.75|346.4|346.25|345.9|345.7|172
1638267900000|2021-11-30 10:25:00|346|345.85|346.35|346.2|346.4|346.25|346|345.85|149
1638268200000|2021-11-30 10:30:00|346.4|346.25|346.45|346.3|346.5|346.3|346.35|346.25|155
1638268500000|2021-11-30 10:35:00|346.5|346.25|346.7|346.5|346.7|346.5|346.4|346.25|162
1638268800000|2021-11-30 10:40:00|346.65|346.55|346.6|346.45|346.7|346.55|346.55|346.35|24
1638269100000|2021-11-30 10:45:00|346.55|346.4|346.65|346.45|346.65|346.5|346.5|346.35|132
1638269400000|2021-11-30 10:50:00|346.6|346.5|346.7|346.5|346.75|346.6|346.6|346.4|41
1638269700000|2021-11-30 10:55:00|346.75|346.55|346.7|346.5|346.95|346.75|346.7|346.5|73
1638270000000|2021-11-30 11:00:00|346.75|346.55|346.7|346.5|346.85|346.65|346.65|346.45|31
1638270300000|2021-11-30 11:05:00|346.65|346.45|346.65|346.5|346.8|346.6|346.55|346.4|43
1638270600000|2021-11-30 11:10:00|346.6|346.45|346.6|346.4|346.75|346.55|346.55|346.4|18
1638270900000|2021-11-30 11:15:00|346.55|346.45|346.65|346.45|346.8|346.6|346.55|346.4|15
1638271200000|2021-11-30 11:20:00|346.7|346.5|346.85|346.65|346.85|346.7|346.6|346.4|7
1638271500000|2021-11-30 11:25:00|346.9|346.7|347.1|346.95|347.1|346.95|346.75|346.6|63
1638271800000|2021-11-30 11:30:00|347.15|346.9|347.2|347|347.2|347|347.05|346.9|44
1638272100000|2021-11-30 11:35:00|347.15|347.05|347.2|347|347.2|347.05|347.05|346.9|19
1638272400000|2021-11-30 11:40:00|347.15|347.05|346.95|346.75|347.25|347.05|346.9|346.75|50
1638272700000|2021-11-30 11:45:00|346.9|346.85|347|346.8|347.1|346.95|346.9|346.8|26
1638273000000|2021-11-30 11:50:00|346.95|346.85|347.1|346.95|347.15|346.95|346.95|346.8|17
1638273300000|2021-11-30 11:55:00|347.15|346.9|347.05|346.85|347.25|347.05|347|346.85|15
1638273600000|2021-11-30 12:00:00|347|346.9|347.35|347.2|347.35|347.2|347|346.85|73
1638273900000|2021-11-30 12:05:00|347.3|347.15|347.35|347.2|347.35|347.2|347.3|347.1|18
1638274200000|2021-11-30 12:10:00|347.3|347.15|347.3|347.1|347.45|347.3|347.3|347.1|105
1638274500000|2021-11-30 12:15:00|347.25|347.15|347.3|347.15|347.35|347.2|347.25|347.1|23
1638274800000|2021-11-30 12:20:00|347.35|347.2|347.45|347.25|347.5|347.35|347.35|347.2|112
1638275100000|2021-11-30 12:25:00|347.4|347.3|347.45|347.3|347.55|347.4|347.4|347.2|253
1638275400000|2021-11-30 12:30:00|347.5|347.35|347.1|346.9|347.5|347.35|347.1|346.9|25
1638275700000|2021-11-30 12:35:00|347.05|346.95|347.25|347.05|347.4|347.2|347.05|346.9|111
1638276000000|2021-11-30 12:40:00|347.3|347.1|347.05|346.9|347.3|347.15|347.05|346.85|26
1638276300000|2021-11-30 12:45:00|347|346.85|346.9|346.7|347|346.85|346.9|346.7|16
1638276600000|2021-11-30 12:50:00|346.85|346.65|346.75|346.5|346.9|346.7|346.7|346.5|30
1638276900000|2021-11-30 12:55:00|346.8|346.55|346.75|346.6|346.8|346.6|346.7|346.55|25
1638277200000|2021-11-30 13:00:00|346.8|346.65|346.85|346.7|347|346.8|346.75|346.6|37
1638277500000|2021-11-30 13:05:00|346.8|346.65|346.8|346.6|346.95|346.8|346.7|346.55|55
1638277800000|2021-11-30 13:10:00|346.75|346.55|346.85|346.65|347|346.8|346.7|346.55|74
1638278100000|2021-11-30 13:15:00|346.9|346.7|346.85|346.7|347.1|346.9|346.8|346.65|52
1638278400000|2021-11-30 13:20:00|346.9|346.75|346.75|346.6|346.95|346.75|346.75|346.55|72
1638278700000|2021-11-30 13:25:00|346.7|346.55|346.85|346.65|346.85|346.7|346.65|346.45|49
1638279000000|2021-11-30 13:30:00|346.8|346.7|346.65|346.5|346.9|346.75|346.45|346.25|50
1638279300000|2021-11-30 13:35:00|346.7|346.55|346.85|346.7|346.9|346.7|346.65|346.45|46
1638279600000|2021-11-30 13:40:00|346.9|346.65|346.85|346.7|346.95|346.75|346.75|346.6|166
1638279900000|2021-11-30 13:45:00|346.9|346.75|346.9|346.75|346.95|346.8|346.75|346.6|111
1638280200000|2021-11-30 13:50:00|346.95|346.8|346.95|346.8|347.05|346.85|346.9|346.7|106
1638280500000|2021-11-30 13:55:00|346.9|346.75|347.25|347.05|347.25|347.1|346.8|346.6|60
1638280800000|2021-11-30 14:00:00|347.2|347.1|346.85|346.65|347.25|347.1|346.8|346.6|32
1638281100000|2021-11-30 14:05:00|346.95|346.7|346.9|346.7|346.95|346.75|346.8|346.6|113
1638281400000|2021-11-30 14:10:00|346.85|346.75|346.8|346.65|347.05|346.9|346.8|346.65|84
1638281700000|2021-11-30 14:15:00|346.85|346.7|346.9|346.75|346.95|346.8|346.7|346.55|40
1638282000000|2021-11-30 14:20:00|346.85|346.65|347.25|347.05|347.4|347.2|346.85|346.65|102
1638282300000|2021-11-30 14:25:00|347.2|347.1|347|346.8|347.3|347.1|346.95|346.8|63
1638282600000|2021-11-30 14:30:00|347.05|346.85|347.05|346.85|347.45|347.3|346.85|346.65|198
1638282900000|2021-11-30 14:35:00|347|346.9|347.05|346.85|347.15|347|346.8|346.55|122
1638283200000|2021-11-30 14:40:00|347.1|346.9|347.15|346.95|347.35|347.15|346.9|346.75|82
1638283500000|2021-11-30 14:45:00|347.2|347|346.9|346.7|347.3|347.15|346.9|346.65|169
1638283800000|2021-11-30 14:50:00|346.95|346.75|347.1|346.95|347.15|346.95|346.85|346.65|66
1638284100000|2021-11-30 14:55:00|347.15|347|347.3|347.1|347.5|347.3|347.1|346.95|197
1638284400000|2021-11-30 15:00:00|347.25|347|347.15|347|347.4|347.25|347.1|346.95|84
1638284700000|2021-11-30 15:05:00|347.2|347.05|347.35|347.2|347.55|347.3|347|346.85|134
1638285000000|2021-11-30 15:10:00|347.4|347.25|347.25|347.05|347.45|347.3|347.15|347|61
1638285300000|2021-11-30 15:15:00|347.2|347.1|347.25|347|347.55|347.3|347.15|347|76
1638285600000|2021-11-30 15:20:00|347.2|347.05|347.35|347.1|347.4|347.2|347|346.8|128
1638285900000|2021-11-30 15:25:00|347.3|347.15|347.4|347.2|347.4|347.2|347.1|346.95|29
1638286200000|2021-11-30 15:30:00|347.35|347.25|347.45|347.25|347.7|347.5|347.35|347.2|167
1638286500000|2021-11-30 15:35:00|347.5|347.3|346.95|346.7|347.65|347.4|346.8|346.55|91
1638286800000|2021-11-30 15:40:00|346.9|346.75|347|346.85|347.25|347.05|346.9|346.7|161
1638287100000|2021-11-30 15:45:00|347.05|346.8|346.25|346.05|347.05|346.9|346.15|346|139
1638287400000|2021-11-30 15:50:00|346.2|346|345.6|345.4|346.2|346|345.4|345.2|134
1638287700000|2021-11-30 15:55:00|345.55|345.35|344.75|344.6|345.55|345.35|344.75|344.6|139
1638288000000|2021-11-30 16:00:00|344.7|344.55|345.05|344.85|345.25|345|344.3|344.15|127
1638288300000|2021-11-30 16:05:00|345|344.9|345.15|344.95|345.4|345.15|344.9|344.65|124
1638288600000|2021-11-30 16:10:00|345.1|345|345.4|345.15|345.5|345.35|345.05|344.75|109
1638288900000|2021-11-30 16:15:00|345.35|345.1|345.8|345.6|345.9|345.7|345.25|345.1|52
1638289200000|2021-11-30 16:20:00|345.75|345.55|345.25|345|345.9|345.65|345.2|345|65
1638289500000|2021-11-30 16:25:00|345.2|344.95|345.55|345.35|345.9|345.65|345.15|344.95|147
1638289800000|2021-11-30 16:30:00|345.45|345.3|344.8|344.55|345.6|345.4|344.75|344.55|237
1638290100000|2021-11-30 16:35:00|344.75|344.6|345.2|345|345.4|345.2|344.75|344.6|76
1638290400000|2021-11-30 16:40:00|345.15|344.95|344.6|344.4|345.25|345.05|344.5|344.35|202
1638290700000|2021-11-30 16:45:00|344.55|344.45|344.7|344.45|344.8|344.55|344.35|344.15|165
1638291000000|2021-11-30 16:50:00|344.65|344.4|344.3|344.05|344.75|344.55|344.3|344.05|134
1638291300000|2021-11-30 16:55:00|344.35|344.1|345|344.75|345|344.75|344.2|344.05|184
1638291600000|2021-11-30 17:00:00|344.95|344.7|344.6|344.4|345.05|344.8|344.55|344.35|107
1638291900000|2021-11-30 17:05:00|344.65|344.45|344.6|344.4|344.75|344.6|344.4|344.15|39
1638292200000|2021-11-30 17:10:00|344.55|344.35|344.45|344.25|344.8|344.55|344.3|344.15|41
1638292500000|2021-11-30 17:15:00|344.5|344.3|344.8|344.6|344.8|344.6|344.4|344.2|57
1638292800000|2021-11-30 17:20:00|344.75|344.55|345|344.8|345|344.8|344.65|344.4|13
1638293100000|2021-11-30 17:25:00|344.95|344.85|344.75|344.55|345.05|344.9|344.75|344.5|57
1638293400000|2021-11-30 17:30:00|344.7|344.5|345.05|344.85|345.1|344.85|344.55|344.4|38
1638293700000|2021-11-30 17:35:00|345|344.8|345.1|344.9|345.15|344.9|344.8|344.6|18
1638294000000|2021-11-30 17:40:00|345.15|344.95|345.3|345.1|345.35|345.1|345|344.85|18
1638294300000|2021-11-30 17:45:00|345.35|345.15|345|344.8|345.35|345.15|344.9|344.75|18
1638294600000|2021-11-30 17:50:00|345.05|344.85|345.15|344.95|345.35|345.15|345|344.85|23
1638294900000|2021-11-30 17:55:00|345.1|345|345.05|344.8|345.2|345|344.85|344.65|12
1638295200000|2021-11-30 18:00:00|345.1|344.85|345|344.8|345.25|345|344.9|344.75|40
1638295500000|2021-11-30 18:05:00|345.05|344.85|345.05|344.85|345.3|345.1|345|344.8|38
1638295800000|2021-11-30 18:10:00|345|344.9|345.05|344.85|345.25|345.05|345|344.8|97
1638296100000|2021-11-30 18:15:00|345.1|344.9|345.1|344.9|345.2|345.05|345.1|344.85|11
1638296400000|2021-11-30 18:20:00|345.05|344.85|345.25|345.05|345.35|345.15|345|344.8|16
1638296700000|2021-11-30 18:25:00|345.2|345|345.3|345.1|345.4|345.25|345.1|344.9|20
1638297000000|2021-11-30 18:30:00|345.25|345.05|345.5|345.3|345.55|345.35|345.25|345.05|15
1638297300000|2021-11-30 18:35:00|345.45|345.35|345.85|345.65|345.85|345.65|345.45|345.3|35
1638297600000|2021-11-30 18:40:00|345.8|345.6|345.75|345.55|345.8|345.65|345.65|345.45|25
1638297900000|2021-11-30 18:45:00|345.8|345.6|345.7|345.55|345.85|345.65|345.7|345.5|11
1638298200000|2021-11-30 18:50:00|345.75|345.6|346|345.8|346|345.8|345.65|345.45|18
1638298500000|2021-11-30 18:55:00|346.05|345.85|346.1|345.9|346.2|346|346|345.8|28
1638298800000|2021-11-30 19:00:00|346.05|345.95|346|345.8|346.2|346.05|345.95|345.75|18
1638299100000|2021-11-30 19:05:00|345.95|345.75|346.2|346.05|346.25|346.05|345.85|345.7|21
1638299400000|2021-11-30 19:10:00|346.15|346|346.1|345.9|346.35|346.15|346.1|345.9|20
1638299700000|2021-11-30 19:15:00|346.2|345.95|346.3|346.1|346.3|346.1|346|345.85|26
1638300000000|2021-11-30 19:20:00|346.35|346.05|346.3|346.1|346.35|346.2|346.25|346.05|31
1638300300000|2021-11-30 19:25:00|346.35|346.15|346.2|346.05|346.35|346.2|346.15|346|48
1638300600000|2021-11-30 19:30:00|346.25|346|346.45|346.25|346.45|346.25|346.1|345.9|50
1638300900000|2021-11-30 19:35:00|346.4|346.3|346.5|346.3|346.55|346.4|346.4|346.2|26
1638301200000|2021-11-30 19:40:00|346.55|346.35|346.2|346|346.55|346.4|346.2|346|29
1638301500000|2021-11-30 19:45:00|346.25|346.05|345.9|345.7|346.25|346.05|345.9|345.7|13
1638301800000|2021-11-30 19:50:00|345.95|345.75|345.85|345.65|345.95|345.8|345.7|345.55|15
1638302100000|2021-11-30 19:55:00|345.8|345.55|346.1|345.9|346.15|345.95|345.8|345.55|37
1638302400000|2021-11-30 20:00:00|346.05|345.95|346.2|346.05|346.3|346.15|346.05|345.9|24
1638302700000|2021-11-30 20:05:00|346.15|345.95|346.1|345.9|346.3|346.1|346.05|345.9|34
1638303000000|2021-11-30 20:10:00|346.15|345.95|346.25|346.05|346.4|346.2|346.1|345.9|36
1638303300000|2021-11-30 20:15:00|346.2|346.1|346.35|346.15|346.35|346.2|346.15|346|14
1638303600000|2021-11-30 20:20:00|346.3|346.2|346.3|346.1|346.45|346.25|346.25|346.1|35
1638303900000|2021-11-30 20:25:00|346.25|346.05|346.25|346.05|346.45|346.25|346.1|345.9|19
1638304200000|2021-11-30 20:30:00|346.2|346|346.6|346.4|346.65|346.45|346.2|346|82
1638304500000|2021-11-30 20:35:00|346.55|346.45|346.5|346.3|346.6|346.45|346.45|346.25|19
1638304800000|2021-11-30 20:40:00|346.45|346.25|346.65|346.5|346.65|346.5|346.45|346.2|24
1638305100000|2021-11-30 20:45:00|346.7|346.55|346.4|346.25|346.7|346.55|346.35|346.2|25
1638305400000|2021-11-30 20:50:00|346.35|346.2|345.95|345.75|346.4|346.2|345.8|345.6|57
1638305700000|2021-11-30 20:55:00|345.9|345.8|346.15|345.65|346.2|346.05|345.9|345.65|49
1638306000000|2021-11-30 21:00:00|346.1|345.7|346.8|346.6|346.8|346.65|346.05|345.7|67
1638306300000|2021-11-30 21:05:00|346.85|346.65|346.9|346.75|346.9|346.75|346.8|346.45|20
1638306600000|2021-11-30 21:10:00|347.1|346.7|347|346.4|347.1|346.75|347|346.4|30
1638306900000|2021-11-30 21:15:00|347.1|346.5|347.1|346.5|347.2|346.6|347|346.4|0
1638307200000|2021-11-30 21:20:00|347.2|346.6|347.1|346.5|347.3|346.7|347.1|346.5|0
1638307500000|2021-11-30 21:25:00|347|346.4|347.2|346.6|347.2|346.6|347|346.4|0
1638307800000|2021-11-30 21:30:00|347.3|346.7|347.1|346.5|347.3|346.7|347.1|346.5|0
1638308100000|2021-11-30 21:35:00|347.2|346.6|347.2|346.6|347.2|346.6|347.1|346.5|0
1638308400000|2021-11-30 21:40:00|347.3|346.7|347.2|346.6|347.3|346.7|347.2|346.6|0
1638308700000|2021-11-30 21:45:00|347.3|346.7|347.4|346.8|347.4|346.8|347.2|346.6|0
1638309000000|2021-11-30 21:50:00|347.3|346.7|347.3|346.7|347.4|346.8|347.3|346.7|0
1638309300000|2021-11-30 21:55:00|347.4|346.8|347.5|346.9|347.5|346.9|347.4|346.8|0
1638309600000|2021-11-30 22:00:00|347.4|346.8|347.4|346.8|347.5|346.9|347.4|346.8|0
1638312900000|2021-11-30 22:55:00|347.3|346.7|347.4|346.8|347.4|346.8|347.3|346.7|0
1638313200000|2021-11-30 23:00:00|347.5|346.9|347.7|347.1|347.9|347.3|347.5|346.9|0
1638313500000|2021-11-30 23:05:00|347.8|347.2|347.6|347|347.8|347.2|347.6|347|0
1638313800000|2021-11-30 23:10:00|347.5|346.9|347.5|346.9|347.6|347|347.5|346.9|0
1638314100000|2021-11-30 23:15:00|347.6|347|347.4|346.8|347.6|347|347.4|346.8|0
1638314400000|2021-11-30 23:20:00|347.5|346.9|347.5|346.9|347.5|346.9|347.3|346.7|0
1638314700000|2021-11-30 23:25:00|347.4|346.8|347.4|346.8|347.6|347|347.4|346.8|0
1638315000000|2021-11-30 23:30:00|347.5|346.9|347.5|346.9|347.6|347|347.5|346.9|0
1638315300000|2021-11-30 23:35:00|347.6|347|347.5|346.9|347.6|347|347.4|346.8|0
1638315600000|2021-11-30 23:40:00|347.4|346.8|347.2|346.6|347.5|346.9|347.1|346.5|0
1638315900000|2021-11-30 23:45:00|347.3|346.7|347.1|346.5|347.4|346.8|347|346.4|0
1638316200000|2021-11-30 23:50:00|347.2|346.6|347.1|346.5|347.2|346.6|347.1|346.5|0
1638316500000|2021-11-30 23:55:00|347.2|346.6|347.2|346.6|347.2|346.6|347.1|346.5|0
1638316800000|2021-12-01 00:00:00|347.3|346.7|347.5|346.9|347.5|346.9|347.2|346.6|0
1638317100000|2021-12-01 00:05:00|347.6|347|347.4|346.8|347.7|347.1|347.4|346.8|0
1638317400000|2021-12-01 00:10:00|347.3|346.7|347.1|346.5|347.4|346.8|347.1|346.5|0
1638317700000|2021-12-01 00:15:00|347|346.4|346.5|345.9|347|346.4|346.4|345.8|0
1638318000000|2021-12-01 00:20:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|0
1638318300000|2021-12-01 00:25:00|346.5|345.9|346.4|345.8|346.7|346.1|346.4|345.8|0
1638318600000|2021-12-01 00:30:00|346.35|346|347.85|347.65|347.95|347.75|346.3|345.8|667
1638318900000|2021-12-01 00:35:00|347.8|347.7|347.6|347.45|348.35|348.2|347.45|347.25|414
1638319200000|2021-12-01 00:40:00|347.65|347.5|348.3|348.1|348.35|348.15|347.65|347.5|295
1638319500000|2021-12-01 00:45:00|348.35|348.15|347.7|347.5|348.55|348.35|347.35|347.2|681
1638319800000|2021-12-01 00:50:00|347.65|347.55|347.5|347.3|348.4|348.15|347.4|347.25|635
1638320100000|2021-12-01 00:55:00|347.45|347.25|347.95|347.7|348.15|348|346.9|346.75|432
1638320400000|2021-12-01 01:00:00|348|347.75|345.3|345.1|348.1|347.85|344.8|344.55|1435
1638320700000|2021-12-01 01:05:00|345.5|345.25|347.05|346.8|347.4|347.25|345.4|345.25|958
1638321000000|2021-12-01 01:10:00|346.9|346.75|346.75|346.5|347.45|347.25|345.9|345.65|1057
1638321300000|2021-12-01 01:15:00|346.7|346.45|346.95|346.8|347.5|347.35|346.3|346.15|697
1638321600000|2021-12-01 01:20:00|346.9|346.75|347|346.8|347.05|346.85|346.25|346.1|551
1638321900000|2021-12-01 01:25:00|346.95|346.75|347.45|347.25|347.55|347.4|346.95|346.75|301
1638322200000|2021-12-01 01:30:00|347.4|347.2|346.4|346.25|347.4|347.2|346.15|345.95|767
1638322500000|2021-12-01 01:35:00|346.35|346.2|345.85|345.7|346.35|346.2|345.75|345.6|583
1638322800000|2021-12-01 01:40:00|345.8|345.65|346.3|346.15|346.6|346.4|345.4|345.2|551
1638323100000|2021-12-01 01:45:00|346.25|346.1|346.6|346.45|346.8|346.6|346.25|346.05|146
1638323400000|2021-12-01 01:50:00|346.55|346.4|347|346.8|347|346.8|346.35|346.15|187
1638323700000|2021-12-01 01:55:00|346.95|346.85|346.95|346.8|347.35|347.2|346.9|346.75|91
1638324000000|2021-12-01 02:00:00|346.9|346.75|347.85|347.7|347.9|347.75|346.8|346.6|255
1638324300000|2021-12-01 02:05:00|347.9|347.75|348.15|348|348.15|348|347.65|347.45|325
1638324600000|2021-12-01 02:10:00|348.2|348.05|348.45|348.3|348.55|348.4|348.05|347.9|297
1638324900000|2021-12-01 02:15:00|348.4|348.25|348.6|348.45|348.65|348.5|348.35|348.2|154
1638325200000|2021-12-01 02:20:00|348.55|348.4|348.7|348.5|348.75|348.6|348.4|348.2|168
1638325500000|2021-12-01 02:25:00|348.65|348.55|349.25|349.1|349.25|349.1|348.65|348.45|277
1638325800000|2021-12-01 02:30:00|349.2|349.05|348.9|348.75|349.4|349.25|348.8|348.65|231
1638326100000|2021-12-01 02:35:00|348.85|348.7|349|348.8|349|348.85|348.7|348.55|258
1638326400000|2021-12-01 02:40:00|348.95|348.85|348.95|348.8|349.15|349|348.75|348.6|160
1638326700000|2021-12-01 02:45:00|349|348.85|348.7|348.55|349|348.85|348.7|348.55|197
1638327000000|2021-12-01 02:50:00|348.75|348.6|348.95|348.75|349|348.85|348.6|348.45|297
1638327300000|2021-12-01 02:55:00|348.9|348.7|348.8|348.65|348.95|348.75|348.55|348.4|171
1638327600000|2021-12-01 03:00:00|348.75|348.6|348.5|348.35|348.85|348.7|348.4|348.25|214
1638327900000|2021-12-01 03:05:00|348.4|348.25|347.65|347.5|348.45|348.25|347.55|347.4|405
1638328200000|2021-12-01 03:10:00|347.7|347.55|347.9|347.7|347.9|347.7|347.5|347.35|164
1638328500000|2021-12-01 03:15:00|347.95|347.75|348|347.85|348.1|347.9|347.85|347.65|204
1638328800000|2021-12-01 03:20:00|348.05|347.8|347.65|347.5|348.05|347.8|347.65|347.5|246
1638329100000|2021-12-01 03:25:00|347.6|347.45|347.7|347.55|347.85|347.65|347.6|347.45|117
1638329400000|2021-12-01 03:30:00|347.75|347.6|347.55|347.4|347.75|347.6|347.55|347.35|187
1638329700000|2021-12-01 03:35:00|347.6|347.45|347.6|347.4|347.6|347.45|347.25|347.1|233
1638330000000|2021-12-01 03:40:00|347.55|347.45|347.5|347.35|347.75|347.6|347.5|347.35|151
1638330300000|2021-12-01 03:45:00|347.45|347.3|347.5|347.35|347.6|347.45|347.45|347.25|152
1638330600000|2021-12-01 03:50:00|347.6|347.4|347.6|347.45|347.75|347.6|347.55|347.4|232
1638330900000|2021-12-01 03:55:00|347.7|347.55|347.75|347.6|347.75|347.6|347.5|347.35|300
1638331200000|2021-12-01 04:00:00|347.8|347.65|347.5|347.35|347.8|347.65|347.5|347.35|118
1638331500000|2021-12-01 04:05:00|347.45|347.3|347.8|347.65|347.85|347.65|347.25|347.1|306
1638331800000|2021-12-01 04:10:00|347.75|347.6|348.05|347.9|348.05|347.9|347.75|347.6|105
1638332100000|2021-12-01 04:15:00|348|347.85|347.95|347.75|348|347.85|347.75|347.6|127
1638332400000|2021-12-01 04:20:00|347.9|347.7|347.75|347.6|348|347.85|347.75|347.6|170
1638332700000|2021-12-01 04:25:00|347.8|347.65|347.75|347.6|347.95|347.8|347.6|347.45|161
1638333000000|2021-12-01 04:30:00|347.7|347.55|347.8|347.65|347.95|347.8|347.65|347.5|155
1638333300000|2021-12-01 04:35:00|347.75|347.6|347.85|347.7|347.95|347.8|347.75|347.6|125
1638333600000|2021-12-01 04:40:00|347.8|347.65|347.95|347.75|348.05|347.9|347.8|347.6|129
1638333900000|2021-12-01 04:45:00|347.9|347.8|347.75|347.6|348|347.8|347.75|347.6|111
1638334200000|2021-12-01 04:50:00|347.7|347.55|347.65|347.5|347.85|347.7|347.65|347.5|140
1638334500000|2021-12-01 04:55:00|347.7|347.55|347.7|347.55|347.8|347.65|347.65|347.5|129
1638334800000|2021-12-01 05:00:00|347.75|347.65|348.2|348.05|348.2|348.05|347.75|347.65|321
1638335100000|2021-12-01 05:05:00|348.25|348.1|348.85|348.65|348.95|348.8|348.2|348.05|158
1638335400000|2021-12-01 05:10:00|348.8|348.7|348.45|348.25|348.85|348.7|348.3|348.15|159
1638335700000|2021-12-01 05:15:00|348.4|348.2|348.6|348.45|348.75|348.6|348.4|348.2|314
1638336000000|2021-12-01 05:20:00|348.65|348.5|348.4|348.25|348.65|348.5|348.25|348.05|341
1638336300000|2021-12-01 05:25:00|348.35|348.2|348.75|348.6|348.8|348.65|348.2|348.05|285
1638336600000|2021-12-01 05:30:00|348.7|348.55|348.3|348.15|348.8|348.65|348.3|348.15|355
1638336900000|2021-12-01 05:35:00|348.25|348.1|348.5|348.35|348.5|348.35|348.25|348.05|212
1638337200000|2021-12-01 05:40:00|348.55|348.4|348.5|348.35|348.65|348.5|348.4|348.2|191
1638337500000|2021-12-01 05:45:00|348.55|348.4|348.35|348.2|348.55|348.4|348.25|348.1|192
1638337800000|2021-12-01 05:50:00|348.3|348.15|348.6|348.45|348.6|348.45|348.3|348.1|226
1638338100000|2021-12-01 05:55:00|348.55|348.4|348.65|348.5|348.8|348.65|348.45|348.3|312
1638338400000|2021-12-01 06:00:00|348.7|348.55|348.8|348.65|348.85|348.7|348.5|348.35|357
1638338700000|2021-12-01 06:05:00|348.75|348.6|348.9|348.75|348.9|348.75|348.55|348.4|319
1638339000000|2021-12-01 06:10:00|348.95|348.8|349|348.85|349.1|348.95|348.95|348.75|209
1638339300000|2021-12-01 06:15:00|348.95|348.8|348.8|348.65|349|348.85|348.8|348.65|243
1638339600000|2021-12-01 06:20:00|348.85|348.7|349.1|348.95|349.15|349|348.85|348.65|222
1638339900000|2021-12-01 06:25:00|349.05|348.9|349.25|349.1|349.25|349.1|349|348.85|210
1638340200000|2021-12-01 06:30:00|349.3|349.15|349.05|348.9|349.3|349.15|348.95|348.8|192
1638340500000|2021-12-01 06:35:00|349.1|348.95|349.45|349.3|349.45|349.3|349.1|348.95|322
1638340800000|2021-12-01 06:40:00|349.4|349.25|349.35|349.2|349.65|349.5|349.35|349.15|253
1638341100000|2021-12-01 06:45:00|349.45|349.25|349.1|348.9|349.6|349.45|349.1|348.9|180
1638341400000|2021-12-01 06:50:00|349.05|348.95|349.45|349.3|349.6|349.45|349.05|348.9|375
1638341700000|2021-12-01 06:55:00|349.5|349.35|349.25|349.1|349.55|349.4|349.15|349|197
1638342000000|2021-12-01 07:00:00|349.3|349.15|349.25|349.1|349.5|349.35|349.15|349|519
1638342300000|2021-12-01 07:05:00|349.2|349.05|349.25|349.1|349.3|349.15|349.1|348.95|356
1638342600000|2021-12-01 07:10:00|349.3|349.15|349.45|349.3|349.5|349.35|349.3|349.15|247
1638342900000|2021-12-01 07:15:00|349.5|349.25|349.3|349.1|349.5|349.3|349.2|349.05|211
1638343200000|2021-12-01 07:20:00|349.25|349.15|349.15|349|349.3|349.15|349.05|348.85|261
1638343500000|2021-12-01 07:25:00|349.1|348.95|349.25|349.1|349.25|349.1|349.1|348.95|190
1638343800000|2021-12-01 07:30:00|349.3|349.05|349.1|348.95|349.3|349.1|349.1|348.9|341
1638344100000|2021-12-01 07:35:00|349.05|348.9|349|348.85|349.05|348.9|348.9|348.75|398
1638344400000|2021-12-01 07:40:00|348.95|348.8|348.95|348.8|348.95|348.85|348.7|348.55|262
1638344700000|2021-12-01 07:45:00|348.9|348.75|348.85|348.7|349|348.8|348.8|348.6|189
1638345000000|2021-12-01 07:50:00|348.9|348.75|348.75|348.6|348.95|348.8|348.7|348.5|179
1638345300000|2021-12-01 07:55:00|348.7|348.55|348.95|348.75|348.95|348.8|348.6|348.45|393
1638345600000|2021-12-01 08:00:00|348.9|348.7|348.75|348.6|348.9|348.7|348.45|348.3|614
1638345900000|2021-12-01 08:05:00|348.7|348.55|348.6|348.45|348.75|348.6|348.5|348.35|417
1638346200000|2021-12-01 08:10:00|348.65|348.5|348.6|348.45|348.7|348.55|348.55|348.35|248
1638346500000|2021-12-01 08:15:00|348.65|348.4|348.8|348.65|348.9|348.75|348.65|348.4|214
1638346800000|2021-12-01 08:20:00|348.85|348.6|348.5|348.35|348.9|348.7|348.5|348.35|400
1638347100000|2021-12-01 08:25:00|348.45|348.3|348.45|348.3|348.55|348.4|348.4|348.2|458
1638347400000|2021-12-01 08:30:00|348.4|348.25|348.2|348|348.45|348.3|348.05|347.9|760
1638347700000|2021-12-01 08:35:00|348.15|348.05|348.55|348.35|348.55|348.35|347.95|347.8|469
1638348000000|2021-12-01 08:40:00|348.45|348.4|348.45|348.25|348.6|348.4|348.3|348.15|302
1638348300000|2021-12-01 08:45:00|348.4|348.2|348.35|348.2|348.45|348.3|348.2|348.05|285
1638348600000|2021-12-01 08:50:00|348.3|348.15|348.45|348.3|348.55|348.4|348.15|348|433
1638348900000|2021-12-01 08:55:00|348.5|348.25|348.2|348.05|348.5|348.3|348.2|348.05|486
1638349200000|2021-12-01 09:00:00|348.25|348.1|348.95|348.75|348.95|348.75|348.25|348.05|564
1638349500000|2021-12-01 09:05:00|348.9|348.7|349|348.8|349.1|348.9|348.55|348.4|262
1638349800000|2021-12-01 09:10:00|348.95|348.75|349.05|348.9|349.15|349|348.85|348.65|124
1638350100000|2021-12-01 09:15:00|349.1|348.95|349.5|349.3|349.55|349.4|349.1|348.95|90
1638350400000|2021-12-01 09:20:00|349.7|349.1|349.6|349|349.8|349.2|349.6|349|0
1638350700000|2021-12-01 09:25:00|349.7|349.1|349.8|349.2|349.8|349.2|349.6|349|17
1638351000000|2021-12-01 09:30:00|349.7|349.1|350|349.4|350|349.4|349.7|349.1|0
1638351300000|2021-12-01 09:35:00|349.9|349.3|350.3|349.7|350.3|349.7|349.9|349.3|0
1638351600000|2021-12-01 09:40:00|350.4|349.8|350.2|349.6|350.4|349.8|350.1|349.5|0
1638351900000|2021-12-01 09:45:00|350.3|349.7|350.1|349.5|350.3|349.7|350|349.4|0
1638352200000|2021-12-01 09:50:00|349.3|349.1|349.45|349.25|349.65|349.5|349.3|349.1|44
1638352500000|2021-12-01 09:55:00|349.4|349.2|349.4|349.25|349.45|349.25|349.3|349.15|2
1638352800000|2021-12-01 10:00:00|349.45|349.2|349.45|349.3|349.5|349.35|349.3|349.15|36
1638353100000|2021-12-01 10:05:00|349.4|349.25|349.4|349.15|349.4|349.25|349.2|349.05|13
1638353400000|2021-12-01 10:10:00|349.35|349.2|349.15|348.95|349.35|349.2|349.15|348.95|3
1638353700000|2021-12-01 10:15:00|349.1|349|349.2|349.05|349.2|349.05|349.1|348.9|5
1638354000000|2021-12-01 10:20:00|349.25|349|349.05|348.9|349.25|349.05|349.05|348.9|16
1638354300000|2021-12-01 10:25:00|349.1|348.95|349.15|348.95|349.2|349.05|349.05|348.9|7
1638354600000|2021-12-01 10:30:00|349.1|349|349.2|349|349.25|349.05|349.1|348.95|8
1638354900000|2021-12-01 10:35:00|349.15|349.05|349.15|349|349.2|349.05|349.15|348.95|3
1638355200000|2021-12-01 10:40:00|349.2|348.95|349.15|348.95|349.2|349|349.1|348.95|3
1638355500000|2021-12-01 10:45:00|349.1|349|349.1|348.9|349.2|349|349.1|348.9|10
1638355800000|2021-12-01 10:50:00|349.05|348.95|349.2|349|349.2|349.05|349|348.85|9
1638356100000|2021-12-01 10:55:00|349.15|349.05|349.2|349.05|349.2|349.05|349.15|349|4
1638356400000|2021-12-01 11:00:00|349.25|349|349.1|348.95|349.25|349.05|349.1|348.9|22
1638356700000|2021-12-01 11:05:00|349.15|349|349.15|348.95|349.2|349|349.05|348.9|6
1638357000000|2021-12-01 11:10:00|349.1|348.9|349.1|348.95|349.15|348.95|349.05|348.9|3
1638357300000|2021-12-01 11:15:00|349.05|348.9|349.15|348.95|349.2|349.05|349.05|348.9|11
1638357600000|2021-12-01 11:20:00|349.2|349|349.2|349.05|349.25|349.05|349.15|348.95|7
1638357900000|2021-12-01 11:25:00|349.25|349|349.2|349.05|349.25|349.05|349.15|349|22
1638358200000|2021-12-01 11:30:00|349.15|349|349.15|349|349.2|349.05|349.1|348.95|2
1638358500000|2021-12-01 11:35:00|349.2|348.95|349.15|349|349.2|349|349.15|348.95|5
1638358800000|2021-12-01 11:40:00|349.2|348.95|349.2|349.05|349.25|349.1|349.15|348.95|18
1638359100000|2021-12-01 11:45:00|349.25|349|349.45|349.3|349.45|349.3|349.2|349|68
1638359400000|2021-12-01 11:50:00|349.4|349.25|349.5|349.35|349.55|349.4|349.4|349.25|46
1638359700000|2021-12-01 11:55:00|349.55|349.3|349.5|349.35|349.55|349.35|349.4|349.25|20
1638360000000|2021-12-01 12:00:00|349.45|349.3|349.45|349.3|349.6|349.45|349.45|349.3|57
1638360300000|2021-12-01 12:05:00|349.4|349.25|349.6|349.45|349.6|349.45|349.4|349.2|52
1638360600000|2021-12-01 12:10:00|349.65|349.5|349.65|349.5|349.65|349.5|349.65|349.45|15
1638360900000|2021-12-01 12:15:00|349.6|349.45|349.6|349.4|349.85|349.65|349.5|349.35|31
1638361200000|2021-12-01 12:20:00|349.65|349.45|349.75|349.55|349.8|349.6|349.65|349.4|6
1638361500000|2021-12-01 12:25:00|349.7|349.5|349.75|349.55|349.85|349.7|349.7|349.5|16
1638361800000|2021-12-01 12:30:00|349.7|349.6|349.6|349.45|349.7|349.6|349.6|349.45|11
1638362100000|2021-12-01 12:35:00|349.65|349.5|349.7|349.5|349.7|349.55|349.6|349.45|6
1638362400000|2021-12-01 12:40:00|349.65|349.55|349.8|349.65|349.85|349.7|349.65|349.5|4
1638362700000|2021-12-01 12:45:00|349.75|349.6|349.7|349.55|349.75|349.6|349.7|349.5|4
1638363000000|2021-12-01 12:50:00|349.75|349.6|349.8|349.6|349.9|349.7|349.75|349.6|19
1638363300000|2021-12-01 12:55:00|349.75|349.65|349.65|349.45|349.8|349.65|349.65|349.45|1
1638363600000|2021-12-01 13:00:00|349.7|349.5|349.4|349.2|349.75|349.55|349.4|349.2|17
1638363900000|2021-12-01 13:05:00|349.35|349.15|349.45|349.3|349.5|349.3|349.3|349.1|12
1638364200000|2021-12-01 13:10:00|349.4|349.25|349.4|349.2|349.45|349.3|349.3|349.1|25
1638364500000|2021-12-01 13:15:00|349.45|349.25|349.6|349.4|349.65|349.45|349.4|349.15|13
1638364800000|2021-12-01 13:20:00|349.55|349.3|349.3|349.15|349.55|349.35|349.3|349.1|8
1638365100000|2021-12-01 13:25:00|349.35|349.2|349.35|349.15|349.6|349.4|349.3|349.15|62
1638365400000|2021-12-01 13:30:00|349.3|349.2|349.7|349.55|349.75|349.6|349.3|349.15|24
1638365700000|2021-12-01 13:35:00|349.65|349.5|349.55|349.4|349.65|349.5|349.5|349.3|39
1638366000000|2021-12-01 13:40:00|349.6|349.35|349.5|349.3|349.6|349.35|349.3|349.15|80
1638366300000|2021-12-01 13:45:00|349.45|349.2|349.5|349.35|349.55|349.35|349.3|349.15|60
1638366600000|2021-12-01 13:50:00|349.55|349.4|349.55|349.4|349.8|349.6|349.5|349.35|110
1638366900000|2021-12-01 13:55:00|349.6|349.45|349.55|349.4|349.65|349.5|349.45|349.25|65
1638367200000|2021-12-01 14:00:00|349.6|349.45|349.4|349.25|349.7|349.55|349.4|349.2|32
1638367500000|2021-12-01 14:05:00|349.5|349.2|349.2|349|349.5|349.3|349.15|348.95|53
1638367800000|2021-12-01 14:10:00|349.15|348.95|349.4|349.25|349.4|349.25|349.15|348.95|64
1638368100000|2021-12-01 14:15:00|349.45|349.3|349.25|349.1|349.5|349.35|349.2|349.05|33
1638368400000|2021-12-01 14:20:00|349.3|349.05|349.3|349.15|349.35|349.2|349.25|349.05|38
1638368700000|2021-12-01 14:25:00|349.25|349.1|349.1|348.95|349.35|349.2|349.1|348.95|89
1638369000000|2021-12-01 14:30:00|349.15|349|348.9|348.7|349.25|349.1|348.8|348.6|307
1638369300000|2021-12-01 14:35:00|348.85|348.75|348.9|348.75|349.15|348.95|348.85|348.7|138
1638369600000|2021-12-01 14:40:00|348.85|348.7|348.7|348.5|349|348.8|348.6|348.45|149
1638369900000|2021-12-01 14:45:00|348.65|348.45|348.3|348.15|348.85|348.7|348.15|347.95|240
1638370200000|2021-12-01 14:50:00|348.25|348.1|348.05|347.9|348.3|348.1|348|347.8|108
1638370500000|2021-12-01 14:55:00|348.1|347.95|348.2|348|348.4|348.2|348|347.8|154
1638370800000|2021-12-01 15:00:00|348.15|348.05|348.2|348.05|348.45|348.25|348|347.8|230
1638371100000|2021-12-01 15:05:00|348.3|348.1|348.7|348.5|348.7|348.5|348.15|347.95|151
1638371400000|2021-12-01 15:10:00|348.75|348.55|348.45|348.25|348.85|348.7|348.4|348.25|121
1638371700000|2021-12-01 15:15:00|348.5|348.3|347.65|347.45|348.5|348.3|347.65|347.45|335
1638372000000|2021-12-01 15:20:00|347.7|347.4|347.55|347.3|347.7|347.4|346.9|346.7|180
1638372300000|2021-12-01 15:25:00|347.6|347.35|347.35|347.2|347.75|347.5|347.25|347.1|56
1638372600000|2021-12-01 15:30:00|347.4|347.25|347.05|346.85|347.5|347.35|347.05|346.85|177
1638372900000|2021-12-01 15:35:00|347.1|346.9|346.65|346.45|347.15|346.95|346.65|346.45|143
1638373200000|2021-12-01 15:40:00|346.7|346.5|346.9|346.75|346.95|346.8|346.55|346.4|86
1638373500000|2021-12-01 15:45:00|346.95|346.8|347.3|347.15|347.3|347.15|346.85|346.7|59
1638373800000|2021-12-01 15:50:00|347.35|347.2|347.45|347.3|347.5|347.3|347.25|347.1|95
1638374100000|2021-12-01 15:55:00|347.5|347.35|347.4|347.25|347.5|347.35|347.15|347|79
1638374400000|2021-12-01 16:00:00|347.45|347.3|347.05|346.9|347.6|347.45|347.05|346.85|192
1638374700000|2021-12-01 16:05:00|347.1|346.95|347.3|347.1|347.35|347.15|347.1|346.95|88
1638375000000|2021-12-01 16:10:00|347.35|347.15|347.5|347.35|347.6|347.4|347.35|347.1|81
1638375300000|2021-12-01 16:15:00|347.45|347.3|347.6|347.4|347.65|347.45|347.35|347.2|83
1638375600000|2021-12-01 16:20:00|347.55|347.35|347.4|347.2|347.6|347.45|347.25|347.05|134
1638375900000|2021-12-01 16:25:00|347.3|347.15|347.05|346.9|347.3|347.15|347|346.85|82
1638376200000|2021-12-01 16:30:00|347.15|346.95|347.05|346.85|347.2|347.05|346.8|346.65|78
1638376500000|2021-12-01 16:35:00|347.1|346.9|346.95|346.75|347.1|346.95|346.9|346.7|35
1638376800000|2021-12-01 16:40:00|347|346.8|346.8|346.65|347|346.85|346.75|346.6|49
1638377100000|2021-12-01 16:45:00|346.75|346.6|346.75|346.6|346.85|346.65|346.6|346.45|28
1638377400000|2021-12-01 16:50:00|346.7|346.55|346.4|346.2|346.75|346.55|346.3|346.15|49
1638377700000|2021-12-01 16:55:00|346.35|346.15|346.1|345.95|346.35|346.15|345.95|345.75|29
1638378000000|2021-12-01 17:00:00|346.05|345.9|346.2|346|346.25|346.05|345.95|345.75|30
1638378300000|2021-12-01 17:05:00|346.15|345.95|346.05|345.9|346.3|346.15|346|345.85|29
1638378600000|2021-12-01 17:10:00|346.1|345.85|346.2|346.05|346.35|346.15|346.05|345.85|33
1638378900000|2021-12-01 17:15:00|346.25|346.1|346.2|346|346.45|346.25|346.15|346|33
1638379200000|2021-12-01 17:20:00|346.3|346.05|345.75|345.6|346.3|346.1|345.75|345.6|28
1638379500000|2021-12-01 17:25:00|345.7|345.55|345.7|345.55|345.8|345.65|345.6|345.45|34
1638379800000|2021-12-01 17:30:00|345.75|345.6|345.65|345.45|345.8|345.6|345.55|345.4|28
1638380100000|2021-12-01 17:35:00|345.7|345.5|345.7|345.55|345.75|345.55|345.5|345.35|28
1638380400000|2021-12-01 17:40:00|345.8|345.65|345.55|345.35|345.8|345.65|345.5|345.35|29
1638380700000|2021-12-01 17:45:00|345.5|345.3|345.4|345.2|345.6|345.45|345.4|345.2|43
1638381000000|2021-12-01 17:50:00|345.35|345.15|344.9|344.7|345.35|345.15|344.9|344.7|58
1638381300000|2021-12-01 17:55:00|344.85|344.65|344.6|344.4|345|344.85|344.6|344.35|101
1638381600000|2021-12-01 18:00:00|344.55|344.35|344.8|344.6|345.1|344.85|344.55|344.35|43
1638381900000|2021-12-01 18:05:00|344.85|344.65|344.5|344.3|344.9|344.7|344.4|344.15|46
1638382200000|2021-12-01 18:10:00|344.55|344.35|344.5|344.25|344.55|344.35|344.25|344.05|63
1638382500000|2021-12-01 18:15:00|344.45|344.2|344.4|344.25|344.7|344.45|344.4|344.2|22
1638382800000|2021-12-01 18:20:00|344.45|344.3|344.75|344.55|344.75|344.55|344.35|344.2|70
1638383100000|2021-12-01 18:25:00|344.7|344.5|344.75|344.6|344.85|344.7|344.7|344.5|28
1638383400000|2021-12-01 18:30:00|344.8|344.65|344.7|344.5|344.95|344.75|344.55|344.4|28
1638383700000|2021-12-01 18:35:00|344.75|344.45|344.85|344.7|345|344.75|344.65|344.45|30
1638384000000|2021-12-01 18:40:00|344.9|344.65|344.45|344.15|344.95|344.8|344.2|344.05|51
1638384300000|2021-12-01 18:45:00|344.4|344.2|343.65|343.5|344.45|344.2|343.65|343.5|121
1638384600000|2021-12-01 18:50:00|343.7|343.55|344.25|344.05|344.4|344.2|343.7|343.55|148
1638384900000|2021-12-01 18:55:00|344.3|344.1|344.4|344.25|344.55|344.4|344.25|344.05|40
1638385200000|2021-12-01 19:00:00|344.35|344.2|344.3|344.15|344.65|344.45|344.25|344.05|71
1638385500000|2021-12-01 19:05:00|344.4|344.2|344.1|343.9|344.5|344.35|344.05|343.9|78
1638385800000|2021-12-01 19:10:00|344.15|343.95|344|343.85|344.2|344|343.75|343.6|70
1638386100000|2021-12-01 19:15:00|344.05|343.8|343.75|343.5|344.05|343.9|343.55|343.4|71
1638386400000|2021-12-01 19:20:00|343.7|343.55|344.1|343.9|344.1|343.95|343.7|343.5|18
1638386700000|2021-12-01 19:25:00|344.05|343.95|344.25|344.1|344.45|344.25|344|343.85|41
1638387000000|2021-12-01 19:30:00|344.2|344.05|344.2|344.05|344.5|344.3|344.2|344|44
1638387300000|2021-12-01 19:35:00|344.15|344|344.4|344.15|344.4|344.15|343.95|343.7|21
1638387600000|2021-12-01 19:40:00|344.35|344.1|344.05|343.8|344.35|344.1|343.95|343.75|41
1638387900000|2021-12-01 19:45:00|343.95|343.85|344.05|343.9|344.2|344|343.9|343.75|67
1638388200000|2021-12-01 19:50:00|344.1|343.95|343.8|343.6|344.2|344.05|343.75|343.6|38
1638388500000|2021-12-01 19:55:00|343.75|343.65|343.55|343.35|343.8|343.65|343.5|343.35|20
1638388800000|2021-12-01 20:00:00|343.6|343.4|343.35|343.2|343.65|343.5|343.35|343.2|43
1638389100000|2021-12-01 20:05:00|343.3|343.15|343.15|342.95|343.4|343.25|343.1|342.9|112
1638389400000|2021-12-01 20:10:00|343.2|343|343.2|342.95|343.3|343.1|343|342.85|82
1638389700000|2021-12-01 20:15:00|343.15|342.9|342.6|342.4|343.15|342.95|342.6|342.4|48
1638390000000|2021-12-01 20:20:00|342.55|342.35|342.3|342.05|342.65|342.4|342.3|342.05|39
1638390300000|2021-12-01 20:25:00|342.25|342.1|342.5|342.25|342.8|342.55|342|341.8|34
1638390600000|2021-12-01 20:30:00|342.45|342.2|342.25|342.05|342.45|342.2|342|341.75|24
1638390900000|2021-12-01 20:35:00|342.3|342|342.4|342.15|342.4|342.15|342|341.75|21
1638391200000|2021-12-01 20:40:00|342.35|342.1|342.9|342.6|342.9|342.65|342.2|342.05|29
1638391500000|2021-12-01 20:45:00|342.85|342.65|342.6|342.2|342.95|342.7|342.4|342.15|21
1638391800000|2021-12-01 20:50:00|342.55|342.15|342.5|342.25|342.7|342.35|342.4|342.05|15
1638392100000|2021-12-01 20:55:00|342.45|342.2|342.05|341.7|342.45|342.2|341.85|341.65|59
1638392400000|2021-12-01 21:00:00|342|341.75|342.2|341.8|342.3|342.1|341.95|341.75|12
1638392700000|2021-12-01 21:05:00|342.25|341.85|342.2|341.85|342.25|341.85|342.2|341.85|0
1638182400000|2021-11-29 10:40:00|354.17|354.02|354.12|353.97|354.27|354.07|354.07|353.92|61
1638182700000|2021-11-29 10:45:00|354.07|353.92|354.12|353.97|354.22|354.07|354.07|353.92|38
1638183000000|2021-11-29 10:50:00|354.17|354.02|354.37|354.22|354.37|354.22|354.12|353.97|62
1638183300000|2021-11-29 10:55:00|354.32|354.17|354.17|354.02|354.37|354.22|354.17|354.02|62
1638183600000|2021-11-29 11:00:00|354.12|353.97|354.27|354.12|354.32|354.17|354.12|353.97|59
1638183900000|2021-11-29 11:05:00|354.22|354.07|354.27|354.12|354.32|354.17|354.22|354.07|43
1638184200000|2021-11-29 11:10:00|354.32|354.17|354.37|354.22|354.42|354.27|354.27|354.17|45
1638184500000|2021-11-29 11:15:00|354.42|354.27|354.32|354.17|354.47|354.32|354.27|354.12|52
1638184800000|2021-11-29 11:20:00|354.37|354.22|354.42|354.27|354.57|354.37|354.32|354.22|46
1638185100000|2021-11-29 11:25:00|354.47|354.22|354.32|354.17|354.47|354.32|354.32|354.17|29
1638185400000|2021-11-29 11:30:00|354.27|354.12|354.27|354.12|354.37|354.22|354.27|354.12|39
1638185700000|2021-11-29 11:35:00|354.32|354.17|354.37|354.22|354.37|354.22|354.32|354.12|22
1638186000000|2021-11-29 11:40:00|354.32|354.17|354.27|354.12|354.32|354.17|354.22|354.07|29
1638186300000|2021-11-29 11:45:00|354.32|354.17|354.37|354.22|354.42|354.27|354.32|354.12|13
1638186600000|2021-11-29 11:50:00|354.32|354.17|354.32|354.17|354.37|354.17|354.17|354.02|15
1638186900000|2021-11-29 11:55:00|354.27|354.12|354.07|353.92|354.37|354.22|354.07|353.92|53
1638187200000|2021-11-29 12:00:00|354.12|353.97|353.97|353.82|354.12|353.97|353.97|353.82|16
1638187500000|2021-11-29 12:05:00|353.92|353.77|353.92|353.77|353.97|353.82|353.82|353.67|24
1638187800000|2021-11-29 12:10:00|353.87|353.72|353.97|353.77|354.02|353.87|353.87|353.72|14
1638188100000|2021-11-29 12:15:00|353.92|353.82|353.92|353.77|354.02|353.87|353.92|353.72|25
1638188400000|2021-11-29 12:20:00|353.97|353.82|353.97|353.77|354.02|353.87|353.92|353.77|21
1638188700000|2021-11-29 12:25:00|353.92|353.72|353.87|353.72|354.02|353.87|353.87|353.72|25
1638189000000|2021-11-29 12:30:00|353.82|353.67|354.22|354.07|354.22|354.07|353.82|353.67|33
1638189300000|2021-11-29 12:35:00|354.27|354.02|354.42|354.27|354.42|354.27|354.22|354.02|31
1638189600000|2021-11-29 12:40:00|354.37|354.22|354.42|354.27|354.47|354.32|354.37|354.17|30
1638189900000|2021-11-29 12:45:00|354.47|354.32|354.47|354.27|354.52|354.37|354.42|354.27|21
1638190200000|2021-11-29 12:50:00|354.42|354.32|354.42|354.22|354.47|354.32|354.37|354.22|17
1638190500000|2021-11-29 12:55:00|354.47|354.27|354.37|354.22|354.47|354.27|354.37|354.22|18
1638190800000|2021-11-29 13:00:00|354.32|354.17|354.12|353.97|354.32|354.17|354.12|353.97|32
1638191100000|2021-11-29 13:05:00|354.17|354.02|354.12|353.97|354.27|354.07|354.07|353.92|12
1638191400000|2021-11-29 13:10:00|354.17|354.02|354.27|354.12|354.27|354.12|354.12|353.97|25
1638191700000|2021-11-29 13:15:00|354.22|354.07|354.27|354.12|354.32|354.17|354.17|354.02|20
1638192000000|2021-11-29 13:20:00|354.32|354.17|354.37|354.17|354.37|354.22|354.27|354.12|2
1638192300000|2021-11-29 13:25:00|354.42|354.22|354.17|354.02|354.47|354.32|354.17|354.02|22
1638192600000|2021-11-29 13:30:00|354.22|354.07|354.32|354.12|354.37|354.17|354.17|354.02|17
1638192900000|2021-11-29 13:35:00|354.27|354.17|354.37|354.22|354.37|354.22|354.27|354.12|8
1638193200000|2021-11-29 13:40:00|354.42|354.17|354.57|354.42|354.62|354.47|354.37|354.17|6
1638193500000|2021-11-29 13:45:00|354.52|354.37|354.67|354.52|354.77|354.62|354.52|354.37|12
1638193800000|2021-11-29 13:50:00|354.72|354.47|354.67|354.52|354.77|354.62|354.67|354.47|80
1638194100000|2021-11-29 13:55:00|354.62|354.47|354.72|354.57|354.77|354.62|354.62|354.47|34
1638194400000|2021-11-29 14:00:00|354.67|354.52|354.77|354.62|354.77|354.62|354.67|354.52|42
1638194700000|2021-11-29 14:05:00|354.82|354.67|354.72|354.57|354.82|354.67|354.72|354.52|26
1638195000000|2021-11-29 14:10:00|354.67|354.52|354.72|354.52|354.77|354.62|354.62|354.47|41
1638195300000|2021-11-29 14:15:00|354.67|354.57|354.72|354.52|354.77|354.62|354.67|354.52|19
1638195600000|2021-11-29 14:20:00|354.67|354.57|354.47|354.32|354.72|354.57|354.47|354.32|96
1638195900000|2021-11-29 14:25:00|354.52|354.37|354.32|354.17|354.62|354.47|354.32|354.17|154
1638196200000|2021-11-29 14:30:00|354.27|354.12|354.22|354.07|354.62|354.47|354.22|354.07|180
1638196500000|2021-11-29 14:35:00|354.17|354.02|354.17|353.97|354.32|354.12|353.97|353.82|84
1638196800000|2021-11-29 14:40:00|354.12|353.92|353.92|353.72|354.32|354.17|353.87|353.72|138
1638197100000|2021-11-29 14:45:00|353.87|353.67|353.47|353.27|353.92|353.67|353.47|353.27|45
1638197400000|2021-11-29 14:50:00|353.52|353.32|353.92|353.77|353.97|353.77|353.47|353.27|76
1638197700000|2021-11-29 14:55:00|353.87|353.72|354.12|353.72|354.37|354.17|353.82|353.62|42
1638198000000|2021-11-29 15:00:00|354.07|353.67|353.77|353.52|354.22|354.02|353.77|353.52|28
1638198300000|2021-11-29 15:05:00|353.72|353.57|353.92|353.72|354.02|353.82|353.72|353.52|45
1638198600000|2021-11-29 15:10:00|353.87|353.77|353.62|353.42|354.07|353.87|353.52|353.37|46
1638198900000|2021-11-29 15:15:00|353.57|353.37|353.67|353.47|353.82|353.62|353.47|353.27|71
1638199200000|2021-11-29 15:20:00|353.62|353.52|353.57|353.42|353.72|353.57|353.57|353.37|41
1638199500000|2021-11-29 15:25:00|353.62|353.37|353.02|352.87|353.77|353.57|353.02|352.87|26
1638199800000|2021-11-29 15:30:00|353.07|352.82|352.97|352.82|353.12|352.92|352.82|352.67|35
1638200100000|2021-11-29 15:35:00|352.92|352.77|352.97|352.82|353.22|353.02|352.92|352.77|50
1638200400000|2021-11-29 15:40:00|353.02|352.77|352.82|352.62|353.07|352.87|352.67|352.52|103
1638200700000|2021-11-29 15:45:00|352.77|352.67|352.77|352.57|352.97|352.82|352.72|352.52|24
1638201000000|2021-11-29 15:50:00|352.72|352.52|352.87|352.67|353.02|352.87|352.67|352.52|16
1638201300000|2021-11-29 15:55:00|352.92|352.72|353.12|352.92|353.12|352.92|352.92|352.67|5
1638201600000|2021-11-29 16:00:00|353.07|352.87|353.37|353.17|353.37|353.22|353.07|352.87|19
1638201900000|2021-11-29 16:05:00|353.42|353.22|353.42|353.22|353.57|353.37|353.42|353.17|15
1638202200000|2021-11-29 16:10:00|353.47|353.27|353.37|353.17|353.47|353.27|353.32|353.17|7
1638202500000|2021-11-29 16:15:00|353.32|353.22|353.32|353.17|353.42|353.22|353.32|353.17|9
1638202800000|2021-11-29 16:20:00|353.37|353.12|353.47|353.27|353.52|353.32|353.37|353.12|40
1638203100000|2021-11-29 16:25:00|353.42|353.22|353.32|353.12|353.52|353.32|353.32|353.12|54
1638203400000|2021-11-29 16:30:00|353.37|353.17|353.22|352.97|353.47|353.27|353.12|352.92|27
1638203700000|2021-11-29 16:35:00|353.17|353.02|353.32|353.12|353.37|353.22|353.12|352.97|45
1638204000000|2021-11-29 16:40:00|353.37|353.17|353.07|352.92|353.47|353.27|353.07|352.92|35
1638204300000|2021-11-29 16:45:00|353.02|352.87|352.92|352.72|353.02|352.92|352.92|352.72|111
1638204600000|2021-11-29 16:50:00|353.02|352.77|353.07|352.92|353.17|353.02|352.97|352.77|37
1638204900000|2021-11-29 16:55:00|353.12|352.97|353.17|353.02|353.17|353.02|353.07|352.92|15
1638205200000|2021-11-29 17:00:00|353.22|353.07|353.47|353.27|353.52|353.37|353.22|353.07|29
1638205500000|2021-11-29 17:05:00|353.52|353.32|353.42|353.22|353.57|353.42|353.37|353.17|69
1638205800000|2021-11-29 17:10:00|353.47|353.27|353.47|353.32|353.57|353.42|353.37|353.27|14
1638206100000|2021-11-29 17:15:00|353.52|353.37|353.77|353.57|353.77|353.62|353.52|353.32|34
1638206400000|2021-11-29 17:20:00|353.72|353.62|353.82|353.67|353.82|353.67|353.72|353.57|8
1638206700000|2021-11-29 17:25:00|353.77|353.62|353.82|353.62|353.87|353.72|353.62|353.47|38
1638207000000|2021-11-29 17:30:00|353.77|353.67|353.97|353.77|353.97|353.77|353.72|353.52|17
1638207300000|2021-11-29 17:35:00|353.92|353.72|353.87|353.67|353.97|353.82|353.82|353.67|24
1638207600000|2021-11-29 17:40:00|353.82|353.62|353.77|353.57|353.87|353.67|353.72|353.57|5
1638207900000|2021-11-29 17:45:00|353.82|353.62|353.82|353.67|353.87|353.72|353.77|353.57|24
1638208200000|2021-11-29 17:50:00|353.77|353.62|353.67|353.52|353.77|353.62|353.62|353.47|16
1638208500000|2021-11-29 17:55:00|353.72|353.57|353.82|353.67|353.82|353.67|353.72|353.52|7
1638208800000|2021-11-29 18:00:00|353.87|353.72|353.87|353.72|353.92|353.77|353.87|353.72|10
1638209100000|2021-11-29 18:05:00|353.82|353.67|354.02|353.87|354.02|353.87|353.82|353.67|14
1638209400000|2021-11-29 18:10:00|353.97|353.82|353.82|353.62|354.02|353.87|353.82|353.62|4
1638209700000|2021-11-29 18:15:00|353.77|353.67|353.77|353.57|353.77|353.67|353.62|353.47|24
1638210000000|2021-11-29 18:20:00|353.72|353.52|353.67|353.52|353.77|353.52|353.62|353.47|7
1638210300000|2021-11-29 18:25:00|353.62|353.47|353.72|353.52|353.77|353.62|353.62|353.47|17
1638210600000|2021-11-29 18:30:00|353.67|353.57|353.77|353.62|353.87|353.72|353.67|353.52|11
1638210900000|2021-11-29 18:35:00|353.72|353.57|353.62|353.42|353.82|353.67|353.57|353.42|23
1638211200000|2021-11-29 18:40:00|353.67|353.47|353.82|353.62|353.82|353.67|353.62|353.42|17
1638211500000|2021-11-29 18:45:00|353.77|353.67|353.82|353.62|353.87|353.72|353.77|353.57|10
1638211800000|2021-11-29 18:50:00|353.77|353.57|353.77|353.57|353.82|353.67|353.72|353.57|15
1638212100000|2021-11-29 18:55:00|353.72|353.62|353.82|353.67|353.87|353.72|353.72|353.57|11
1638212400000|2021-11-29 19:00:00|353.87|353.72|353.87|353.72|353.92|353.77|353.72|353.57|25
1638212700000|2021-11-29 19:05:00|353.82|353.67|353.67|353.47|353.87|353.72|353.62|353.47|6
1638213000000|2021-11-29 19:10:00|353.62|353.52|353.57|353.42|353.67|353.52|353.57|353.42|25
1638213300000|2021-11-29 19:15:00|353.62|353.47|353.52|353.37|353.67|353.52|353.52|353.37|21
1638213600000|2021-11-29 19:20:00|353.57|353.42|353.52|353.37|353.57|353.42|353.52|353.37|6
1638213900000|2021-11-29 19:25:00|353.47|353.32|353.52|353.37|353.57|353.42|353.47|353.32|7
1638214200000|2021-11-29 19:30:00|353.47|353.32|353.47|353.32|353.52|353.37|353.42|353.27|13
1638214500000|2021-11-29 19:35:00|353.52|353.37|353.37|353.22|353.52|353.37|353.32|353.17|13
1638214800000|2021-11-29 19:40:00|353.42|353.27|353.47|353.27|353.52|353.37|353.42|353.22|10
1638215100000|2021-11-29 19:45:00|353.52|353.32|353.47|353.27|353.52|353.37|353.42|353.22|9
1638215400000|2021-11-29 19:50:00|353.52|353.32|353.52|353.32|353.67|353.47|353.47|353.27|36
1638215700000|2021-11-29 19:55:00|353.47|353.37|353.52|353.32|353.57|353.42|353.47|353.32|14
1638216000000|2021-11-29 20:00:00|353.57|353.37|353.52|353.32|353.57|353.42|353.47|353.27|9
1638216300000|2021-11-29 20:05:00|353.47|353.27|353.57|353.42|353.57|353.42|353.32|353.12|16
1638216600000|2021-11-29 20:10:00|353.62|353.47|353.67|353.47|353.67|353.47|353.57|353.37|11
1638216900000|2021-11-29 20:15:00|353.62|353.52|353.57|353.37|353.67|353.52|353.42|353.27|9
1638217200000|2021-11-29 20:20:00|353.52|353.32|353.52|353.32|353.62|353.42|353.47|353.32|7
1638217500000|2021-11-29 20:25:00|353.57|353.37|353.52|353.32|353.57|353.42|353.47|353.27|16
1638217800000|2021-11-29 20:30:00|353.47|353.37|353.62|353.42|353.62|353.47|353.47|353.27|19
1638218100000|2021-11-29 20:35:00|353.57|353.47|353.57|353.37|353.62|353.47|353.52|353.37|11
1638218400000|2021-11-29 20:40:00|353.52|353.42|353.62|353.32|353.62|353.42|353.42|353.27|19
1638218700000|2021-11-29 20:45:00|353.57|353.42|353.62|353.42|353.67|353.47|353.42|353.22|23
1638219000000|2021-11-29 20:50:00|353.57|353.37|353.62|353.42|353.62|353.47|353.52|353.37|32
1638219300000|2021-11-29 20:55:00|353.57|353.37|353.17|352.92|353.62|353.42|353.12|352.87|63
1638219600000|2021-11-29 21:00:00|353.22|352.97|353.12|352.92|353.42|353.17|353.12|352.87|43
1638219900000|2021-11-29 21:05:00|353.17|352.97|353.22|352.92|353.27|353.02|353.17|352.92|15
1638220200000|2021-11-29 21:10:00|353.27|352.97|353.37|352.77|353.47|353.12|353.22|352.77|14
1638220500000|2021-11-29 21:15:00|353.27|352.67|353.47|352.87|353.47|352.87|353.27|352.67|0
1638221100000|2021-11-29 21:25:00|353.37|352.77|353.37|352.77|353.37|352.77|353.37|352.77|0
1638221400000|2021-11-29 21:30:00|353.47|352.87|353.47|352.87|353.57|352.97|353.47|352.87|0
1638221700000|2021-11-29 21:35:00|353.77|353.17|353.87|353.27|353.87|353.27|353.77|353.17|0
1638222600000|2021-11-29 21:50:00|353.97|353.37|353.87|353.27|353.97|353.37|353.87|353.27|0
1638222900000|2021-11-29 21:55:00|353.77|353.17|353.77|353.17|353.87|353.27|353.77|353.17|0
1638224100000|2021-11-29 22:15:00|354.07|353.47|354.07|353.47|354.07|353.47|354.07|353.47|0
1638224700000|2021-11-29 22:25:00|354.17|353.57|354.07|353.47|354.17|353.57|354.07|353.47|0
1638225300000|2021-11-29 22:35:00|354.17|353.57|354.17|353.57|354.17|353.57|354.07|353.47|0
1638226500000|2021-11-29 22:55:00|354.27|353.67|354.27|353.67|354.27|353.67|354.27|353.67|0
1638226800000|2021-11-29 23:00:00|354.37|353.77|354.47|353.87|354.47|353.87|354.37|353.77|0
1638227100000|2021-11-29 23:05:00|354.37|353.77|354.47|353.87|354.47|353.87|354.37|353.77|0
1638227400000|2021-11-29 23:10:00|354.57|353.97|354.57|353.97|354.67|354.07|354.47|353.87|0
1638227700000|2021-11-29 23:15:00|354.67|354.07|354.57|353.97|354.67|354.07|354.57|353.97|0
1638228000000|2021-11-29 23:20:00|354.67|354.07|354.67|354.07|354.77|354.17|354.67|354.07|0
1638228300000|2021-11-29 23:25:00|354.57|353.97|354.67|354.07|354.67|354.07|354.57|353.97|0
1638228600000|2021-11-29 23:30:00|354.57|353.97|354.77|354.17|354.77|354.17|354.57|353.97|0
1638228900000|2021-11-29 23:35:00|354.67|354.07|354.87|354.27|354.87|354.27|354.67|354.07|0
1638229200000|2021-11-29 23:40:00|354.77|354.17|354.87|354.27|354.87|354.27|354.77|354.17|0
1638229500000|2021-11-29 23:45:00|354.77|354.17|354.97|354.37|354.97|354.37|354.77|354.17|0
1638229800000|2021-11-29 23:50:00|354.87|354.27|354.97|354.37|354.97|354.37|354.87|354.27|0
1638230100000|2021-11-29 23:55:00|354.87|354.27|354.87|354.27|354.97|354.37|354.77|354.17|0
1638230400000|2021-11-30 00:00:00|354.97|354.37|354.97|354.37|354.97|354.37|354.87|354.27|0
1638230700000|2021-11-30 00:05:00|354.87|354.27|354.87|354.27|354.97|354.37|354.87|354.27|0
1638231000000|2021-11-30 00:10:00|354.97|354.37|354.87|354.27|354.97|354.37|354.77|354.17|0
1638231300000|2021-11-30 00:15:00|354.77|354.17|354.77|354.17|354.87|354.27|354.77|354.17|0
1638231600000|2021-11-30 00:20:00|354.87|354.27|354.97|354.37|354.97|354.37|354.77|354.17|0
1638231900000|2021-11-30 00:25:00|355.17|354.57|354.47|353.87|355.57|354.97|354.37|353.77|0
1638232200000|2021-11-30 00:30:00|354.82|354.52|354.17|354.02|354.82|354.52|353.72|353.47|883
1638232500000|2021-11-30 00:35:00|354.22|354.07|353.17|353.02|354.32|354.12|353.17|352.97|755
1638232800000|2021-11-30 00:40:00|353.12|352.97|353.92|353.77|353.97|353.82|352.77|352.62|537
1638233100000|2021-11-30 00:45:00|353.97|353.82|354.07|353.92|354.52|354.37|353.92|353.72|360
1638233400000|2021-11-30 00:50:00|354.12|353.87|353.47|353.27|354.12|353.97|353.12|352.97|702
1638233700000|2021-11-30 00:55:00|353.52|353.32|353.67|353.52|354.07|353.92|353.47|353.27|278
1638234000000|2021-11-30 01:00:00|353.62|353.47|353.92|353.77|353.92|353.77|353.17|352.92|1037
1638234300000|2021-11-30 01:05:00|353.97|353.82|353.92|353.72|354.22|354.02|353.52|353.37|525
1638234600000|2021-11-30 01:10:00|353.87|353.67|353.87|353.72|353.92|353.77|353.57|353.42|369
1638234900000|2021-11-30 01:15:00|353.77|353.57|353.22|353.07|353.77|353.57|353.22|353.07|449
1638235200000|2021-11-30 01:20:00|353.27|353.12|353.52|353.32|353.62|353.47|353.22|353.02|385
1638235500000|2021-11-30 01:25:00|353.47|353.27|353.62|353.47|353.67|353.52|353.37|353.22|270
1638235800000|2021-11-30 01:30:00|353.67|353.52|353.22|353.07|353.67|353.52|353.17|352.97|467
1638236100000|2021-11-30 01:35:00|353.17|353.02|353.07|352.92|353.32|353.17|352.97|352.82|378
1638236400000|2021-11-30 01:40:00|353.02|352.87|353.22|353.07|353.22|353.07|352.97|352.82|176
1638236700000|2021-11-30 01:45:00|353.17|353.02|353.37|353.22|353.47|353.27|353.17|353.02|128
1638237000000|2021-11-30 01:50:00|353.42|353.27|353.37|353.17|353.47|353.32|353.37|353.17|99
1638237300000|2021-11-30 01:55:00|353.32|353.12|352.87|352.67|353.32|353.12|352.82|352.67|328
1638237600000|2021-11-30 02:00:00|352.82|352.62|352.77|352.62|352.92|352.72|352.72|352.57|182
1638237900000|2021-11-30 02:05:00|352.82|352.67|353.07|352.92|353.12|352.97|352.82|352.67|224
1638238200000|2021-11-30 02:10:00|353.12|352.97|353.02|352.87|353.17|352.97|352.97|352.82|99
1638238500000|2021-11-30 02:15:00|352.97|352.82|352.97|352.82|353.07|352.92|352.92|352.77|83
1638238800000|2021-11-30 02:20:00|353.02|352.87|352.9|352.75|353.12|352.97|352.87|352.72|173
1638239100000|2021-11-30 02:25:00|352.85|352.7|352.55|352.4|352.85|352.7|352.45|352.3|415
1638239400000|2021-11-30 02:30:00|352.5|352.35|352.25|352.05|352.6|352.45|352.2|352|235
1638239700000|2021-11-30 02:35:00|352.2|352.1|352.25|352.1|352.3|352.15|352.1|351.95|163
1638240000000|2021-11-30 02:40:00|352.3|352.05|352.45|352.3|352.45|352.3|352.05|351.9|289
1638240300000|2021-11-30 02:45:00|352.4|352.25|352.5|352.3|352.55|352.4|352.3|352.15|121
1638240600000|2021-11-30 02:50:00|352.45|352.35|352.2|352.05|352.5|352.35|352.2|352|170
1638240900000|2021-11-30 02:55:00|352.25|352.1|352.25|352.05|352.35|352.2|352.15|352|176
1638241200000|2021-11-30 03:00:00|352.2|352|351.9|351.7|352.3|352.15|351.85|351.7|258
1638241500000|2021-11-30 03:05:00|351.85|351.75|351.8|351.65|352|351.85|351.65|351.45|217
1638241800000|2021-11-30 03:10:00|351.75|351.6|351.6|351.45|351.8|351.6|351.6|351.45|127
1638242100000|2021-11-30 03:15:00|351.55|351.4|351.25|351.1|351.65|351.5|351.25|351.05|314
1638242400000|2021-11-30 03:20:00|351.3|351.15|351.5|351.35|351.55|351.4|351.2|351|240
1638242700000|2021-11-30 03:25:00|351.55|351.4|351.1|350.95|351.55|351.4|351|350.85|251
1638243000000|2021-11-30 03:30:00|351.05|350.9|351.3|351.15|351.5|351.3|351|350.85|212
1638243300000|2021-11-30 03:35:00|351.35|351.2|351.6|351.45|351.65|351.5|351.35|351.2|192
1638243600000|2021-11-30 03:40:00|351.65|351.5|351.15|351|351.65|351.5|351.1|350.95|201
1638243900000|2021-11-30 03:45:00|351.1|350.95|350.5|350.35|351.25|351.1|350.5|350.35|567
1638244200000|2021-11-30 03:50:00|350.45|350.3|350.5|350.35|350.65|350.45|350.35|350.2|347
1638244500000|2021-11-30 03:55:00|350.55|350.4|350.9|350.75|350.9|350.75|350.45|350.3|257
1638244800000|2021-11-30 04:00:00|350.95|350.8|351.05|350.9|351.1|350.95|350.55|350.4|226
1638245100000|2021-11-30 04:05:00|351|350.85|350.8|350.65|351.5|351.3|350.65|350.45|321
1638245400000|2021-11-30 04:10:00|350.75|350.6|351|350.8|351|350.85|350.75|350.6|154
1638245700000|2021-11-30 04:15:00|350.95|350.75|351.1|350.95|351.1|350.95|350.8|350.65|187
1638246000000|2021-11-30 04:20:00|351.15|351|351.2|351|351.35|351.2|350.95|350.8|209
1638246300000|2021-11-30 04:25:00|351.15|350.95|351.15|351|351.2|351.05|350.95|350.8|126
1638246600000|2021-11-30 04:30:00|351.2|351.05|351.05|350.9|351.3|351.15|351|350.85|100
1638246900000|2021-11-30 04:35:00|351.1|350.95|350.9|350.75|351.15|351|350.9|350.75|113
1638247200000|2021-11-30 04:40:00|350.95|350.8|350.95|350.75|350.95|350.8|350.85|350.7|138
1638247500000|2021-11-30 04:45:00|351|350.8|350.95|350.8|351.05|350.9|350.95|350.75|79
1638247800000|2021-11-30 04:50:00|350.9|350.75|350.85|350.7|351|350.85|350.8|350.65|209
1638248100000|2021-11-30 04:55:00|350.9|350.75|350.85|350.7|350.9|350.75|350.7|350.55|178
1638248400000|2021-11-30 05:00:00|350.8|350.65|350.25|350.1|350.8|350.65|350.2|350.05|436
1638248700000|2021-11-30 05:05:00|350.2|350.05|349.65|349.45|350.2|350.05|349.65|349.45|390
1638249000000|2021-11-30 05:10:00|349.7|349.5|349.5|349.35|349.75|349.55|349.45|349.25|405
1638249300000|2021-11-30 05:15:00|349.45|349.3|349.05|348.85|349.45|349.35|348.75|348.55|893
1638249600000|2021-11-30 05:20:00|349.1|348.9|348.7|348.55|349.25|349.05|348.5|348.35|657
1638249900000|2021-11-30 05:25:00|348.75|348.5|349.35|349.15|349.35|349.2|348.45|348.25|431
1638250200000|2021-11-30 05:30:00|349.3|349.1|349.6|349.4|349.65|349.5|348.95|348.8|282
1638250500000|2021-11-30 05:35:00|349.65|349.45|349.15|349|349.7|349.5|348.9|348.7|302
1638250800000|2021-11-30 05:40:00|349.2|348.95|348.75|348.55|349.2|349.05|348.7|348.55|361
1638251100000|2021-11-30 05:45:00|348.7|348.6|348.4|348.25|348.75|348.6|348|347.85|758
1638251400000|2021-11-30 05:50:00|348.45|348.3|348.25|348.1|348.7|348.5|348.25|348.1|209
1638251700000|2021-11-30 05:55:00|348.3|348.15|347.8|347.6|348.35|348.2|347.45|347.25|555
1638252000000|2021-11-30 06:00:00|347.85|347.65|347.6|347.45|347.85|347.65|347.45|347.3|514
1638252300000|2021-11-30 06:05:00|347.55|347.4|347.15|347|347.7|347.5|347|346.85|713
1638252600000|2021-11-30 06:10:00|347.2|347.05|347.2|347.05|347.35|347.2|347|346.85|373
1638252900000|2021-11-30 06:15:00|347.25|347.1|347.75|347.55|347.75|347.55|347.15|347|341
1638253200000|2021-11-30 06:20:00|347.8|347.65|347.65|347.5|348.15|348|347.65|347.5|408
1638253500000|2021-11-30 06:25:00|347.7|347.55|347.4|347.2|347.9|347.75|347.3|347.15|370
1638253800000|2021-11-30 06:30:00|347.45|347.25|347.65|347.5|347.8|347.6|347.4|347.25|345
1638254100000|2021-11-30 06:35:00|347.6|347.45|348.15|348|348.2|348.05|347.6|347.45|197
1638254400000|2021-11-30 06:40:00|348.2|348.05|348.5|348.3|348.55|348.4|348.15|348.05|444
1638254700000|2021-11-30 06:45:00|348.55|348.35|348.6|348.4|348.6|348.4|348.2|348.05|320
1638255000000|2021-11-30 06:50:00|348.55|348.45|348.25|348.1|348.7|348.5|348.25|348.1|285
1638255300000|2021-11-30 06:55:00|348.2|348.05|347.95|347.8|348.2|348.05|347.85|347.7|292
1638255600000|2021-11-30 07:00:00|348|347.75|347.9|347.75|348.05|347.9|347.55|347.4|377
1638255900000|2021-11-30 07:05:00|347.95|347.8|348.35|348.2|348.4|348.25|347.95|347.8|456
1638256200000|2021-11-30 07:10:00|348.3|348.15|347.95|347.8|348.3|348.15|347.8|347.65|384
1638256500000|2021-11-30 07:15:00|347.9|347.75|348.05|347.9|348.05|347.9|347.75|347.6|292
1638256800000|2021-11-30 07:20:00|348|347.85|347.85|347.7|348.3|348.15|347.75|347.55|460
1638257100000|2021-11-30 07:25:00|347.9|347.75|347.6|347.45|348.1|347.95|347.6|347.45|658
1638257400000|2021-11-30 07:30:00|347.65|347.5|347.95|347.75|348.05|347.9|347.5|347.35|386
1638257700000|2021-11-30 07:35:00|347.9|347.8|348.05|347.9|348.2|348|347.85|347.7|230
1638258000000|2021-11-30 07:40:00|348.1|347.95|347.8|347.65|348.15|348|347.8|347.65|276
1638258300000|2021-11-30 07:45:00|347.85|347.7|348.4|348.25|348.45|348.3|347.8|347.65|524
1638258600000|2021-11-30 07:50:00|348.45|348.3|348.55|348.4|348.75|348.6|348.4|348.25|387
1638258900000|2021-11-30 07:55:00|348.6|348.45|347.85|347.65|348.65|348.5|347.75|347.6|692
1638259200000|2021-11-30 08:00:00|347.8|347.7|347.65|347.5|347.85|347.7|347.3|347.1|701
1638259500000|2021-11-30 08:05:00|347.6|347.45|347.85|347.7|347.9|347.75|347.45|347.25|350
1638259800000|2021-11-30 08:10:00|347.9|347.75|348.15|347.95|348.3|348.15|347.8|347.65|377
1638260100000|2021-11-30 08:15:00|348.1|347.9|348.1|347.9|348.2|348.05|347.85|347.65|295
1638260400000|2021-11-30 08:20:00|348.05|347.95|348.3|348.1|348.3|348.15|348|347.8|232
1638260700000|2021-11-30 08:25:00|348.25|348.15|348.55|348.4|348.6|348.45|348.2|348.05|295
1638261000000|2021-11-30 08:30:00|348.5|348.35|348.3|348.1|348.55|348.4|348.2|348.05|509
1638261300000|2021-11-30 08:35:00|348.25|348.15|348.05|347.85|348.35|348.2|347.85|347.7|478
1638261600000|2021-11-30 08:40:00|348|347.8|347.95|347.8|348.2|348.05|347.8|347.65|379
1638261900000|2021-11-30 08:45:00|348|347.85|347.8|347.65|348.2|348.05|347.8|347.6|389
1638262200000|2021-11-30 08:50:00|347.75|347.6|347.85|347.7|348.05|347.9|347.7|347.55|538
1638262500000|2021-11-30 08:55:00|347.9|347.75|347.2|347|347.9|347.75|347.2|347|707
1638262800000|2021-11-30 09:00:00|347.1|346.95|346.3|346|347.3|347.1|345.05|344.9|3807
1638263100000|2021-11-30 09:05:00|346.05|345.8|345.6|345.35|346.15|345.95|344.6|344.35|1709
1638263400000|2021-11-30 09:10:00|345.55|345.3|345.1|344.85|346.05|345.6|344.9|344.75|732
1638263700000|2021-11-30 09:15:00|345.05|344.9|345.2|345|345.6|345.35|345.05|344.8|302
1638264000000|2021-11-30 09:20:00|345.7|345.1|345.5|344.9|345.7|345.1|345.3|344.7|0
1638264300000|2021-11-30 09:25:00|345.4|344.8|344.3|343.7|345.5|344.9|344.3|343.7|44
1638264600000|2021-11-30 09:30:00|344.4|343.8|343.9|343.3|344.4|343.8|343.5|342.9|0
1638264900000|2021-11-30 09:35:00|344|343.4|344.1|343.5|344.2|343.6|343.9|343.3|0
1638265200000|2021-11-30 09:40:00|344.2|343.6|344.3|343.7|344.4|343.8|344.1|343.5|0
1638265500000|2021-11-30 09:45:00|344.2|343.6|344.1|343.5|344.3|343.7|344.1|343.5|0
1638265800000|2021-11-30 09:50:00|344|343.4|345.05|344.9|345.15|345|344|343.4|465
1638266100000|2021-11-30 09:55:00|345.1|344.95|345.3|345.15|345.4|345.25|345.05|344.95|35
1638266400000|2021-11-30 10:00:00|345.35|345.2|345.65|345.5|345.65|345.5|345.25|345.1|84
1638266700000|2021-11-30 10:05:00|345.7|345.55|346.1|345.95|346.15|345.95|345.7|345.55|256
1638267000000|2021-11-30 10:10:00|346.05|345.9|346.55|346.4|346.55|346.4|346|345.8|202
1638267300000|2021-11-30 10:15:00|346.5|346.35|346.3|346.15|346.55|346.4|346.3|346.15|134
1638267600000|2021-11-30 10:20:00|346.35|346.1|345.95|345.75|346.4|346.25|345.9|345.7|172
1638267900000|2021-11-30 10:25:00|346|345.85|346.35|346.2|346.4|346.25|346|345.85|149
1638268200000|2021-11-30 10:30:00|346.4|346.25|346.45|346.3|346.5|346.3|346.35|346.25|155
1638268500000|2021-11-30 10:35:00|346.5|346.25|346.7|346.5|346.7|346.5|346.4|346.25|162
1638268800000|2021-11-30 10:40:00|346.65|346.55|346.6|346.45|346.7|346.55|346.55|346.35|24
1638269100000|2021-11-30 10:45:00|346.55|346.4|346.65|346.45|346.65|346.5|346.5|346.35|132
1638269400000|2021-11-30 10:50:00|346.6|346.5|346.7|346.5|346.75|346.6|346.6|346.4|41
1638269700000|2021-11-30 10:55:00|346.75|346.55|346.7|346.5|346.95|346.75|346.7|346.5|73
1638270000000|2021-11-30 11:00:00|346.75|346.55|346.7|346.5|346.85|346.65|346.65|346.45|31
1638270300000|2021-11-30 11:05:00|346.65|346.45|346.65|346.5|346.8|346.6|346.55|346.4|43
1638270600000|2021-11-30 11:10:00|346.6|346.45|346.6|346.4|346.75|346.55|346.55|346.4|18
1638270900000|2021-11-30 11:15:00|346.55|346.45|346.65|346.45|346.8|346.6|346.55|346.4|15
1638271200000|2021-11-30 11:20:00|346.7|346.5|346.85|346.65|346.85|346.7|346.6|346.4|7
1638271500000|2021-11-30 11:25:00|346.9|346.7|347.1|346.95|347.1|346.95|346.75|346.6|63
1638271800000|2021-11-30 11:30:00|347.15|346.9|347.2|347|347.2|347|347.05|346.9|44
1638272100000|2021-11-30 11:35:00|347.15|347.05|347.2|347|347.2|347.05|347.05|346.9|19
1638272400000|2021-11-30 11:40:00|347.15|347.05|346.95|346.75|347.25|347.05|346.9|346.75|50
1638272700000|2021-11-30 11:45:00|346.9|346.85|347|346.8|347.1|346.95|346.9|346.8|26
1638273000000|2021-11-30 11:50:00|346.95|346.85|347.1|346.95|347.15|346.95|346.95|346.8|17
1638273300000|2021-11-30 11:55:00|347.15|346.9|347.05|346.85|347.25|347.05|347|346.85|15
1638273600000|2021-11-30 12:00:00|347|346.9|347.35|347.2|347.35|347.2|347|346.85|73
1638273900000|2021-11-30 12:05:00|347.3|347.15|347.35|347.2|347.35|347.2|347.3|347.1|18
1638274200000|2021-11-30 12:10:00|347.3|347.15|347.3|347.1|347.45|347.3|347.3|347.1|105
1638274500000|2021-11-30 12:15:00|347.25|347.15|347.3|347.15|347.35|347.2|347.25|347.1|23
1638274800000|2021-11-30 12:20:00|347.35|347.2|347.45|347.25|347.5|347.35|347.35|347.2|112
1638275100000|2021-11-30 12:25:00|347.4|347.3|347.45|347.3|347.55|347.4|347.4|347.2|253
1638275400000|2021-11-30 12:30:00|347.5|347.35|347.1|346.9|347.5|347.35|347.1|346.9|25
1638275700000|2021-11-30 12:35:00|347.05|346.95|347.25|347.05|347.4|347.2|347.05|346.9|111
1638276000000|2021-11-30 12:40:00|347.3|347.1|347.05|346.9|347.3|347.15|347.05|346.85|26
1638276300000|2021-11-30 12:45:00|347|346.85|346.9|346.7|347|346.85|346.9|346.7|16
1638276600000|2021-11-30 12:50:00|346.85|346.65|346.75|346.5|346.9|346.7|346.7|346.5|30
1638276900000|2021-11-30 12:55:00|346.8|346.55|346.75|346.6|346.8|346.6|346.7|346.55|25
1638277200000|2021-11-30 13:00:00|346.8|346.65|346.85|346.7|347|346.8|346.75|346.6|37
1638277500000|2021-11-30 13:05:00|346.8|346.65|346.8|346.6|346.95|346.8|346.7|346.55|55
1638277800000|2021-11-30 13:10:00|346.75|346.55|346.85|346.65|347|346.8|346.7|346.55|74
1638278100000|2021-11-30 13:15:00|346.9|346.7|346.85|346.7|347.1|346.9|346.8|346.65|52
1638278400000|2021-11-30 13:20:00|346.9|346.75|346.75|346.6|346.95|346.75|346.75|346.55|72
1638278700000|2021-11-30 13:25:00|346.7|346.55|346.85|346.65|346.85|346.7|346.65|346.45|49
1638279000000|2021-11-30 13:30:00|346.8|346.7|346.65|346.5|346.9|346.75|346.45|346.25|50
1638279300000|2021-11-30 13:35:00|346.7|346.55|346.85|346.7|346.9|346.7|346.65|346.45|46
1638279600000|2021-11-30 13:40:00|346.9|346.65|346.85|346.7|346.95|346.75|346.75|346.6|166
1638279900000|2021-11-30 13:45:00|346.9|346.75|346.9|346.75|346.95|346.8|346.75|346.6|111
1638280200000|2021-11-30 13:50:00|346.95|346.8|346.95|346.8|347.05|346.85|346.9|346.7|106
1638280500000|2021-11-30 13:55:00|346.9|346.75|347.25|347.05|347.25|347.1|346.8|346.6|60
1638280800000|2021-11-30 14:00:00|347.2|347.1|346.85|346.65|347.25|347.1|346.8|346.6|32
1638281100000|2021-11-30 14:05:00|346.95|346.7|346.9|346.7|346.95|346.75|346.8|346.6|113
1638281400000|2021-11-30 14:10:00|346.85|346.75|346.8|346.65|347.05|346.9|346.8|346.65|84
1638281700000|2021-11-30 14:15:00|346.85|346.7|346.9|346.75|346.95|346.8|346.7|346.55|40
1638282000000|2021-11-30 14:20:00|346.85|346.65|347.25|347.05|347.4|347.2|346.85|346.65|102
1638282300000|2021-11-30 14:25:00|347.2|347.1|347|346.8|347.3|347.1|346.95|346.8|63
1638282600000|2021-11-30 14:30:00|347.05|346.85|347.05|346.85|347.45|347.3|346.85|346.65|198
1638282900000|2021-11-30 14:35:00|347|346.9|347.05|346.85|347.15|347|346.8|346.55|122
1638283200000|2021-11-30 14:40:00|347.1|346.9|347.15|346.95|347.35|347.15|346.9|346.75|82
1638283500000|2021-11-30 14:45:00|347.2|347|346.9|346.7|347.3|347.15|346.9|346.65|169
1638283800000|2021-11-30 14:50:00|346.95|346.75|347.1|346.95|347.15|346.95|346.85|346.65|66
1638284100000|2021-11-30 14:55:00|347.15|347|347.3|347.1|347.5|347.3|347.1|346.95|197
1638284400000|2021-11-30 15:00:00|347.25|347|347.15|347|347.4|347.25|347.1|346.95|84
1638284700000|2021-11-30 15:05:00|347.2|347.05|347.35|347.2|347.55|347.3|347|346.85|134
1638285000000|2021-11-30 15:10:00|347.4|347.25|347.25|347.05|347.45|347.3|347.15|347|61
1638285300000|2021-11-30 15:15:00|347.2|347.1|347.25|347|347.55|347.3|347.15|347|76
1638285600000|2021-11-30 15:20:00|347.2|347.05|347.35|347.1|347.4|347.2|347|346.8|128
1638285900000|2021-11-30 15:25:00|347.3|347.15|347.4|347.2|347.4|347.2|347.1|346.95|29
1638286200000|2021-11-30 15:30:00|347.35|347.25|347.45|347.25|347.7|347.5|347.35|347.2|167
1638286500000|2021-11-30 15:35:00|347.5|347.3|346.95|346.7|347.65|347.4|346.8|346.55|91
1638286800000|2021-11-30 15:40:00|346.9|346.75|347|346.85|347.25|347.05|346.9|346.7|161
1638287100000|2021-11-30 15:45:00|347.05|346.8|346.25|346.05|347.05|346.9|346.15|346|139
1638287400000|2021-11-30 15:50:00|346.2|346|345.6|345.4|346.2|346|345.4|345.2|134
1638287700000|2021-11-30 15:55:00|345.55|345.35|344.75|344.6|345.55|345.35|344.75|344.6|139
1638288000000|2021-11-30 16:00:00|344.7|344.55|345.05|344.85|345.25|345|344.3|344.15|127
1638288300000|2021-11-30 16:05:00|345|344.9|345.15|344.95|345.4|345.15|344.9|344.65|124
1638288600000|2021-11-30 16:10:00|345.1|345|345.4|345.15|345.5|345.35|345.05|344.75|109
1638288900000|2021-11-30 16:15:00|345.35|345.1|345.8|345.6|345.9|345.7|345.25|345.1|52
1638289200000|2021-11-30 16:20:00|345.75|345.55|345.25|345|345.9|345.65|345.2|345|65
1638289500000|2021-11-30 16:25:00|345.2|344.95|345.55|345.35|345.9|345.65|345.15|344.95|147
1638289800000|2021-11-30 16:30:00|345.45|345.3|344.8|344.55|345.6|345.4|344.75|344.55|237
1638290100000|2021-11-30 16:35:00|344.75|344.6|345.2|345|345.4|345.2|344.75|344.6|76
1638290400000|2021-11-30 16:40:00|345.15|344.95|344.6|344.4|345.25|345.05|344.5|344.35|202
1638290700000|2021-11-30 16:45:00|344.55|344.45|344.7|344.45|344.8|344.55|344.35|344.15|165
1638291000000|2021-11-30 16:50:00|344.65|344.4|344.3|344.05|344.75|344.55|344.3|344.05|134
1638291300000|2021-11-30 16:55:00|344.35|344.1|345|344.75|345|344.75|344.2|344.05|184
1638291600000|2021-11-30 17:00:00|344.95|344.7|344.6|344.4|345.05|344.8|344.55|344.35|107
1638291900000|2021-11-30 17:05:00|344.65|344.45|344.6|344.4|344.75|344.6|344.4|344.15|39
1638292200000|2021-11-30 17:10:00|344.55|344.35|344.45|344.25|344.8|344.55|344.3|344.15|41
1638292500000|2021-11-30 17:15:00|344.5|344.3|344.8|344.6|344.8|344.6|344.4|344.2|57
1638292800000|2021-11-30 17:20:00|344.75|344.55|345|344.8|345|344.8|344.65|344.4|13
1638293100000|2021-11-30 17:25:00|344.95|344.85|344.75|344.55|345.05|344.9|344.75|344.5|57
1638293400000|2021-11-30 17:30:00|344.7|344.5|345.05|344.85|345.1|344.85|344.55|344.4|38
1638293700000|2021-11-30 17:35:00|345|344.8|345.1|344.9|345.15|344.9|344.8|344.6|18
1638294000000|2021-11-30 17:40:00|345.15|344.95|345.3|345.1|345.35|345.1|345|344.85|18
1638294300000|2021-11-30 17:45:00|345.35|345.15|345|344.8|345.35|345.15|344.9|344.75|18
1638294600000|2021-11-30 17:50:00|345.05|344.85|345.15|344.95|345.35|345.15|345|344.85|23
1638294900000|2021-11-30 17:55:00|345.1|345|345.05|344.8|345.2|345|344.85|344.65|12
1638295200000|2021-11-30 18:00:00|345.1|344.85|345|344.8|345.25|345|344.9|344.75|40
1638295500000|2021-11-30 18:05:00|345.05|344.85|345.05|344.85|345.3|345.1|345|344.8|38
1638295800000|2021-11-30 18:10:00|345|344.9|345.05|344.85|345.25|345.05|345|344.8|97
1638296100000|2021-11-30 18:15:00|345.1|344.9|345.1|344.9|345.2|345.05|345.1|344.85|11
1638296400000|2021-11-30 18:20:00|345.05|344.85|345.25|345.05|345.35|345.15|345|344.8|16
1638296700000|2021-11-30 18:25:00|345.2|345|345.3|345.1|345.4|345.25|345.1|344.9|20
1638297000000|2021-11-30 18:30:00|345.25|345.05|345.5|345.3|345.55|345.35|345.25|345.05|15
1638297300000|2021-11-30 18:35:00|345.45|345.35|345.85|345.65|345.85|345.65|345.45|345.3|35
1638297600000|2021-11-30 18:40:00|345.8|345.6|345.75|345.55|345.8|345.65|345.65|345.45|25
1638297900000|2021-11-30 18:45:00|345.8|345.6|345.7|345.55|345.85|345.65|345.7|345.5|11
1638298200000|2021-11-30 18:50:00|345.75|345.6|346|345.8|346|345.8|345.65|345.45|18
1638298500000|2021-11-30 18:55:00|346.05|345.85|346.1|345.9|346.2|346|346|345.8|28
1638298800000|2021-11-30 19:00:00|346.05|345.95|346|345.8|346.2|346.05|345.95|345.75|18
1638299100000|2021-11-30 19:05:00|345.95|345.75|346.2|346.05|346.25|346.05|345.85|345.7|21
1638299400000|2021-11-30 19:10:00|346.15|346|346.1|345.9|346.35|346.15|346.1|345.9|20
1638299700000|2021-11-30 19:15:00|346.2|345.95|346.3|346.1|346.3|346.1|346|345.85|26
1638300000000|2021-11-30 19:20:00|346.35|346.05|346.3|346.1|346.35|346.2|346.25|346.05|31
1638300300000|2021-11-30 19:25:00|346.35|346.15|346.2|346.05|346.35|346.2|346.15|346|48
1638300600000|2021-11-30 19:30:00|346.25|346|346.45|346.25|346.45|346.25|346.1|345.9|50
1638300900000|2021-11-30 19:35:00|346.4|346.3|346.5|346.3|346.55|346.4|346.4|346.2|26
1638301200000|2021-11-30 19:40:00|346.55|346.35|346.2|346|346.55|346.4|346.2|346|29
1638301500000|2021-11-30 19:45:00|346.25|346.05|345.9|345.7|346.25|346.05|345.9|345.7|13
1638301800000|2021-11-30 19:50:00|345.95|345.75|345.85|345.65|345.95|345.8|345.7|345.55|15
1638302100000|2021-11-30 19:55:00|345.8|345.55|346.1|345.9|346.15|345.95|345.8|345.55|37
1638302400000|2021-11-30 20:00:00|346.05|345.95|346.2|346.05|346.3|346.15|346.05|345.9|24
1638302700000|2021-11-30 20:05:00|346.15|345.95|346.1|345.9|346.3|346.1|346.05|345.9|34
1638303000000|2021-11-30 20:10:00|346.15|345.95|346.25|346.05|346.4|346.2|346.1|345.9|36
1638303300000|2021-11-30 20:15:00|346.2|346.1|346.35|346.15|346.35|346.2|346.15|346|14
1638303600000|2021-11-30 20:20:00|346.3|346.2|346.3|346.1|346.45|346.25|346.25|346.1|35
1638303900000|2021-11-30 20:25:00|346.25|346.05|346.25|346.05|346.45|346.25|346.1|345.9|19
1638304200000|2021-11-30 20:30:00|346.2|346|346.6|346.4|346.65|346.45|346.2|346|82
1638304500000|2021-11-30 20:35:00|346.55|346.45|346.5|346.3|346.6|346.45|346.45|346.25|19
1638304800000|2021-11-30 20:40:00|346.45|346.25|346.65|346.5|346.65|346.5|346.45|346.2|24
1638305100000|2021-11-30 20:45:00|346.7|346.55|346.4|346.25|346.7|346.55|346.35|346.2|25
1638305400000|2021-11-30 20:50:00|346.35|346.2|345.95|345.75|346.4|346.2|345.8|345.6|57
1638305700000|2021-11-30 20:55:00|345.9|345.8|346.15|345.65|346.2|346.05|345.9|345.65|49
1638306000000|2021-11-30 21:00:00|346.1|345.7|346.8|346.6|346.8|346.65|346.05|345.7|67
1638306300000|2021-11-30 21:05:00|346.85|346.65|346.9|346.75|346.9|346.75|346.8|346.45|20
1638306600000|2021-11-30 21:10:00|347.1|346.7|347|346.4|347.1|346.75|347|346.4|30
1638306900000|2021-11-30 21:15:00|347.1|346.5|347.1|346.5|347.2|346.6|347|346.4|0
1638307200000|2021-11-30 21:20:00|347.2|346.6|347.1|346.5|347.3|346.7|347.1|346.5|0
1638307500000|2021-11-30 21:25:00|347|346.4|347.2|346.6|347.2|346.6|347|346.4|0
1638307800000|2021-11-30 21:30:00|347.3|346.7|347.1|346.5|347.3|346.7|347.1|346.5|0
1638308100000|2021-11-30 21:35:00|347.2|346.6|347.2|346.6|347.2|346.6|347.1|346.5|0
1638308400000|2021-11-30 21:40:00|347.3|346.7|347.2|346.6|347.3|346.7|347.2|346.6|0
1638308700000|2021-11-30 21:45:00|347.3|346.7|347.4|346.8|347.4|346.8|347.2|346.6|0
1638309000000|2021-11-30 21:50:00|347.3|346.7|347.3|346.7|347.4|346.8|347.3|346.7|0
1638309300000|2021-11-30 21:55:00|347.4|346.8|347.5|346.9|347.5|346.9|347.4|346.8|0
1638309600000|2021-11-30 22:00:00|347.4|346.8|347.4|346.8|347.5|346.9|347.4|346.8|0
1638312900000|2021-11-30 22:55:00|347.3|346.7|347.4|346.8|347.4|346.8|347.3|346.7|0
1638313200000|2021-11-30 23:00:00|347.5|346.9|347.7|347.1|347.9|347.3|347.5|346.9|0
1638313500000|2021-11-30 23:05:00|347.8|347.2|347.6|347|347.8|347.2|347.6|347|0
1638313800000|2021-11-30 23:10:00|347.5|346.9|347.5|346.9|347.6|347|347.5|346.9|0
1638314100000|2021-11-30 23:15:00|347.6|347|347.4|346.8|347.6|347|347.4|346.8|0
1638314400000|2021-11-30 23:20:00|347.5|346.9|347.5|346.9|347.5|346.9|347.3|346.7|0
1638314700000|2021-11-30 23:25:00|347.4|346.8|347.4|346.8|347.6|347|347.4|346.8|0
1638315000000|2021-11-30 23:30:00|347.5|346.9|347.5|346.9|347.6|347|347.5|346.9|0
1638315300000|2021-11-30 23:35:00|347.6|347|347.5|346.9|347.6|347|347.4|346.8|0
1638315600000|2021-11-30 23:40:00|347.4|346.8|347.2|346.6|347.5|346.9|347.1|346.5|0
1638315900000|2021-11-30 23:45:00|347.3|346.7|347.1|346.5|347.4|346.8|347|346.4|0
1638316200000|2021-11-30 23:50:00|347.2|346.6|347.1|346.5|347.2|346.6|347.1|346.5|0
1638316500000|2021-11-30 23:55:00|347.2|346.6|347.2|346.6|347.2|346.6|347.1|346.5|0
1638316800000|2021-12-01 00:00:00|347.3|346.7|347.5|346.9|347.5|346.9|347.2|346.6|0
1638317100000|2021-12-01 00:05:00|347.6|347|347.4|346.8|347.7|347.1|347.4|346.8|0
1638317400000|2021-12-01 00:10:00|347.3|346.7|347.1|346.5|347.4|346.8|347.1|346.5|0
1638317700000|2021-12-01 00:15:00|347|346.4|346.5|345.9|347|346.4|346.4|345.8|0
1638318000000|2021-12-01 00:20:00|346.4|345.8|346.6|346|346.6|346|346.4|345.8|0
1638318300000|2021-12-01 00:25:00|346.5|345.9|346.4|345.8|346.7|346.1|346.4|345.8|0
1638318600000|2021-12-01 00:30:00|346.35|346|347.85|347.65|347.95|347.75|346.3|345.8|667
1638318900000|2021-12-01 00:35:00|347.8|347.7|347.6|347.45|348.35|348.2|347.45|347.25|414
1638319200000|2021-12-01 00:40:00|347.65|347.5|348.3|348.1|348.35|348.15|347.65|347.5|295
1638319500000|2021-12-01 00:45:00|348.35|348.15|347.7|347.5|348.55|348.35|347.35|347.2|681
1638319800000|2021-12-01 00:50:00|347.65|347.55|347.5|347.3|348.4|348.15|347.4|347.25|635
1638320100000|2021-12-01 00:55:00|347.45|347.25|347.95|347.7|348.15|348|346.9|346.75|432
1638320400000|2021-12-01 01:00:00|348|347.75|345.3|345.1|348.1|347.85|344.8|344.55|1435
1638320700000|2021-12-01 01:05:00|345.5|345.25|347.05|346.8|347.4|347.25|345.4|345.25|958
1638321000000|2021-12-01 01:10:00|346.9|346.75|346.75|346.5|347.45|347.25|345.9|345.65|1057
1638321300000|2021-12-01 01:15:00|346.7|346.45|346.95|346.8|347.5|347.35|346.3|346.15|697
1638321600000|2021-12-01 01:20:00|346.9|346.75|347|346.8|347.05|346.85|346.25|346.1|551
1638321900000|2021-12-01 01:25:00|346.95|346.75|347.45|347.25|347.55|347.4|346.95|346.75|301
1638322200000|2021-12-01 01:30:00|347.4|347.2|346.4|346.25|347.4|347.2|346.15|345.95|767
1638322500000|2021-12-01 01:35:00|346.35|346.2|345.85|345.7|346.35|346.2|345.75|345.6|583
1638322800000|2021-12-01 01:40:00|345.8|345.65|346.3|346.15|346.6|346.4|345.4|345.2|551
1638323100000|2021-12-01 01:45:00|346.25|346.1|346.6|346.45|346.8|346.6|346.25|346.05|146
1638323400000|2021-12-01 01:50:00|346.55|346.4|347|346.8|347|346.8|346.35|346.15|187
1638323700000|2021-12-01 01:55:00|346.95|346.85|346.95|346.8|347.35|347.2|346.9|346.75|91
1638324000000|2021-12-01 02:00:00|346.9|346.75|347.85|347.7|347.9|347.75|346.8|346.6|255
1638324300000|2021-12-01 02:05:00|347.9|347.75|348.15|348|348.15|348|347.65|347.45|325
1638324600000|2021-12-01 02:10:00|348.2|348.05|348.45|348.3|348.55|348.4|348.05|347.9|297
1638324900000|2021-12-01 02:15:00|348.4|348.25|348.6|348.45|348.65|348.5|348.35|348.2|154
1638325200000|2021-12-01 02:20:00|348.55|348.4|348.7|348.5|348.75|348.6|348.4|348.2|168
1638325500000|2021-12-01 02:25:00|348.65|348.55|349.25|349.1|349.25|349.1|348.65|348.45|277
1638325800000|2021-12-01 02:30:00|349.2|349.05|348.9|348.75|349.4|349.25|348.8|348.65|231
1638326100000|2021-12-01 02:35:00|348.85|348.7|349|348.8|349|348.85|348.7|348.55|258
1638326400000|2021-12-01 02:40:00|348.95|348.85|348.95|348.8|349.15|349|348.75|348.6|160
1638326700000|2021-12-01 02:45:00|349|348.85|348.7|348.55|349|348.85|348.7|348.55|197
1638327000000|2021-12-01 02:50:00|348.75|348.6|348.95|348.75|349|348.85|348.6|348.45|297
1638327300000|2021-12-01 02:55:00|348.9|348.7|348.8|348.65|348.95|348.75|348.55|348.4|171
1638327600000|2021-12-01 03:00:00|348.75|348.6|348.5|348.35|348.85|348.7|348.4|348.25|214
1638327900000|2021-12-01 03:05:00|348.4|348.25|347.65|347.5|348.45|348.25|347.55|347.4|405
1638328200000|2021-12-01 03:10:00|347.7|347.55|347.9|347.7|347.9|347.7|347.5|347.35|164
1638328500000|2021-12-01 03:15:00|347.95|347.75|348|347.85|348.1|347.9|347.85|347.65|204
1638328800000|2021-12-01 03:20:00|348.05|347.8|347.65|347.5|348.05|347.8|347.65|347.5|246
1638329100000|2021-12-01 03:25:00|347.6|347.45|347.7|347.55|347.85|347.65|347.6|347.45|117
1638329400000|2021-12-01 03:30:00|347.75|347.6|347.55|347.4|347.75|347.6|347.55|347.35|187
1638329700000|2021-12-01 03:35:00|347.6|347.45|347.6|347.4|347.6|347.45|347.25|347.1|233
1638330000000|2021-12-01 03:40:00|347.55|347.45|347.5|347.35|347.75|347.6|347.5|347.35|151
1638330300000|2021-12-01 03:45:00|347.45|347.3|347.5|347.35|347.6|347.45|347.45|347.25|152
1638330600000|2021-12-01 03:50:00|347.6|347.4|347.6|347.45|347.75|347.6|347.55|347.4|232
1638330900000|2021-12-01 03:55:00|347.7|347.55|347.75|347.6|347.75|347.6|347.5|347.35|300
1638331200000|2021-12-01 04:00:00|347.8|347.65|347.5|347.35|347.8|347.65|347.5|347.35|118
1638331500000|2021-12-01 04:05:00|347.45|347.3|347.8|347.65|347.85|347.65|347.25|347.1|306
1638331800000|2021-12-01 04:10:00|347.75|347.6|348.05|347.9|348.05|347.9|347.75|347.6|105
1638332100000|2021-12-01 04:15:00|348|347.85|347.95|347.75|348|347.85|347.75|347.6|127
1638332400000|2021-12-01 04:20:00|347.9|347.7|347.75|347.6|348|347.85|347.75|347.6|170
1638332700000|2021-12-01 04:25:00|347.8|347.65|347.75|347.6|347.95|347.8|347.6|347.45|161
1638333000000|2021-12-01 04:30:00|347.7|347.55|347.8|347.65|347.95|347.8|347.65|347.5|155
1638333300000|2021-12-01 04:35:00|347.75|347.6|347.85|347.7|347.95|347.8|347.75|347.6|125
1638333600000|2021-12-01 04:40:00|347.8|347.65|347.95|347.75|348.05|347.9|347.8|347.6|129
1638333900000|2021-12-01 04:45:00|347.9|347.8|347.75|347.6|348|347.8|347.75|347.6|111
1638334200000|2021-12-01 04:50:00|347.7|347.55|347.65|347.5|347.85|347.7|347.65|347.5|140
1638334500000|2021-12-01 04:55:00|347.7|347.55|347.7|347.55|347.8|347.65|347.65|347.5|129
1638334800000|2021-12-01 05:00:00|347.75|347.65|348.2|348.05|348.2|348.05|347.75|347.65|321
1638335100000|2021-12-01 05:05:00|348.25|348.1|348.85|348.65|348.95|348.8|348.2|348.05|158
1638335400000|2021-12-01 05:10:00|348.8|348.7|348.45|348.25|348.85|348.7|348.3|348.15|159
1638335700000|2021-12-01 05:15:00|348.4|348.2|348.6|348.45|348.75|348.6|348.4|348.2|314
1638336000000|2021-12-01 05:20:00|348.65|348.5|348.4|348.25|348.65|348.5|348.25|348.05|341
1638336300000|2021-12-01 05:25:00|348.35|348.2|348.75|348.6|348.8|348.65|348.2|348.05|285
1638336600000|2021-12-01 05:30:00|348.7|348.55|348.3|348.15|348.8|348.65|348.3|348.15|355
1638336900000|2021-12-01 05:35:00|348.25|348.1|348.5|348.35|348.5|348.35|348.25|348.05|212
1638337200000|2021-12-01 05:40:00|348.55|348.4|348.5|348.35|348.65|348.5|348.4|348.2|191
1638337500000|2021-12-01 05:45:00|348.55|348.4|348.35|348.2|348.55|348.4|348.25|348.1|192
1638337800000|2021-12-01 05:50:00|348.3|348.15|348.6|348.45|348.6|348.45|348.3|348.1|226
1638338100000|2021-12-01 05:55:00|348.55|348.4|348.65|348.5|348.8|348.65|348.45|348.3|312
1638338400000|2021-12-01 06:00:00|348.7|348.55|348.8|348.65|348.85|348.7|348.5|348.35|357
1638338700000|2021-12-01 06:05:00|348.75|348.6|348.9|348.75|348.9|348.75|348.55|348.4|319
1638339000000|2021-12-01 06:10:00|348.95|348.8|349|348.85|349.1|348.95|348.95|348.75|209
1638339300000|2021-12-01 06:15:00|348.95|348.8|348.8|348.65|349|348.85|348.8|348.65|243
1638339600000|2021-12-01 06:20:00|348.85|348.7|349.1|348.95|349.15|349|348.85|348.65|222
1638339900000|2021-12-01 06:25:00|349.05|348.9|349.25|349.1|349.25|349.1|349|348.85|210
1638340200000|2021-12-01 06:30:00|349.3|349.15|349.05|348.9|349.3|349.15|348.95|348.8|192
1638340500000|2021-12-01 06:35:00|349.1|348.95|349.45|349.3|349.45|349.3|349.1|348.95|322
1638340800000|2021-12-01 06:40:00|349.4|349.25|349.35|349.2|349.65|349.5|349.35|349.15|253
1638341100000|2021-12-01 06:45:00|349.45|349.25|349.1|348.9|349.6|349.45|349.1|348.9|180
1638341400000|2021-12-01 06:50:00|349.05|348.95|349.45|349.3|349.6|349.45|349.05|348.9|375
1638341700000|2021-12-01 06:55:00|349.5|349.35|349.25|349.1|349.55|349.4|349.15|349|197
1638342000000|2021-12-01 07:00:00|349.3|349.15|349.25|349.1|349.5|349.35|349.15|349|519
1638342300000|2021-12-01 07:05:00|349.2|349.05|349.25|349.1|349.3|349.15|349.1|348.95|356
1638342600000|2021-12-01 07:10:00|349.3|349.15|349.45|349.3|349.5|349.35|349.3|349.15|247
1638342900000|2021-12-01 07:15:00|349.5|349.25|349.3|349.1|349.5|349.3|349.2|349.05|211
1638343200000|2021-12-01 07:20:00|349.25|349.15|349.15|349|349.3|349.15|349.05|348.85|261
1638343500000|2021-12-01 07:25:00|349.1|348.95|349.25|349.1|349.25|349.1|349.1|348.95|190
1638343800000|2021-12-01 07:30:00|349.3|349.05|349.1|348.95|349.3|349.1|349.1|348.9|341
1638344100000|2021-12-01 07:35:00|349.05|348.9|349|348.85|349.05|348.9|348.9|348.75|398
1638344400000|2021-12-01 07:40:00|348.95|348.8|348.95|348.8|348.95|348.85|348.7|348.55|262
1638344700000|2021-12-01 07:45:00|348.9|348.75|348.85|348.7|349|348.8|348.8|348.6|189
1638345000000|2021-12-01 07:50:00|348.9|348.75|348.75|348.6|348.95|348.8|348.7|348.5|179
1638345300000|2021-12-01 07:55:00|348.7|348.55|348.95|348.75|348.95|348.8|348.6|348.45|393
1638345600000|2021-12-01 08:00:00|348.9|348.7|348.75|348.6|348.9|348.7|348.45|348.3|614
1638345900000|2021-12-01 08:05:00|348.7|348.55|348.6|348.45|348.75|348.6|348.5|348.35|417
1638346200000|2021-12-01 08:10:00|348.65|348.5|348.6|348.45|348.7|348.55|348.55|348.35|248
1638346500000|2021-12-01 08:15:00|348.65|348.4|348.8|348.65|348.9|348.75|348.65|348.4|214
1638346800000|2021-12-01 08:20:00|348.85|348.6|348.5|348.35|348.9|348.7|348.5|348.35|400
1638347100000|2021-12-01 08:25:00|348.45|348.3|348.45|348.3|348.55|348.4|348.4|348.2|458
1638347400000|2021-12-01 08:30:00|348.4|348.25|348.2|348|348.45|348.3|348.05|347.9|760
1638347700000|2021-12-01 08:35:00|348.15|348.05|348.55|348.35|348.55|348.35|347.95|347.8|469
1638348000000|2021-12-01 08:40:00|348.45|348.4|348.45|348.25|348.6|348.4|348.3|348.15|302
1638348300000|2021-12-01 08:45:00|348.4|348.2|348.35|348.2|348.45|348.3|348.2|348.05|285
1638348600000|2021-12-01 08:50:00|348.3|348.15|348.45|348.3|348.55|348.4|348.15|348|433
1638348900000|2021-12-01 08:55:00|348.5|348.25|348.2|348.05|348.5|348.3|348.2|348.05|486
1638349200000|2021-12-01 09:00:00|348.25|348.1|348.95|348.75|348.95|348.75|348.25|348.05|564
1638349500000|2021-12-01 09:05:00|348.9|348.7|349|348.8|349.1|348.9|348.55|348.4|262
1638349800000|2021-12-01 09:10:00|348.95|348.75|349.05|348.9|349.15|349|348.85|348.65|124
1638350100000|2021-12-01 09:15:00|349.1|348.95|349.5|349.3|349.55|349.4|349.1|348.95|90
1638350400000|2021-12-01 09:20:00|349.7|349.1|349.6|349|349.8|349.2|349.6|349|0
1638350700000|2021-12-01 09:25:00|349.7|349.1|349.8|349.2|349.8|349.2|349.6|349|17
1638351000000|2021-12-01 09:30:00|349.7|349.1|350|349.4|350|349.4|349.7|349.1|0
1638351300000|2021-12-01 09:35:00|349.9|349.3|350.3|349.7|350.3|349.7|349.9|349.3|0
1638351600000|2021-12-01 09:40:00|350.4|349.8|350.2|349.6|350.4|349.8|350.1|349.5|0
1638351900000|2021-12-01 09:45:00|350.3|349.7|350.1|349.5|350.3|349.7|350|349.4|0
1638352200000|2021-12-01 09:50:00|349.3|349.1|349.45|349.25|349.65|349.5|349.3|349.1|44
1638352500000|2021-12-01 09:55:00|349.4|349.2|349.4|349.25|349.45|349.25|349.3|349.15|2
1638352800000|2021-12-01 10:00:00|349.45|349.2|349.45|349.3|349.5|349.35|349.3|349.15|36
1638353100000|2021-12-01 10:05:00|349.4|349.25|349.4|349.15|349.4|349.25|349.2|349.05|13
1638353400000|2021-12-01 10:10:00|349.35|349.2|349.15|348.95|349.35|349.2|349.15|348.95|3
1638353700000|2021-12-01 10:15:00|349.1|349|349.2|349.05|349.2|349.05|349.1|348.9|5
1638354000000|2021-12-01 10:20:00|349.25|349|349.05|348.9|349.25|349.05|349.05|348.9|16
1638354300000|2021-12-01 10:25:00|349.1|348.95|349.15|348.95|349.2|349.05|349.05|348.9|7
1638354600000|2021-12-01 10:30:00|349.1|349|349.2|349|349.25|349.05|349.1|348.95|8
1638354900000|2021-12-01 10:35:00|349.15|349.05|349.15|349|349.2|349.05|349.15|348.95|3
1638355200000|2021-12-01 10:40:00|349.2|348.95|349.15|348.95|349.2|349|349.1|348.95|3
1638355500000|2021-12-01 10:45:00|349.1|349|349.1|348.9|349.2|349|349.1|348.9|10
1638355800000|2021-12-01 10:50:00|349.05|348.95|349.2|349|349.2|349.05|349|348.85|9
1638356100000|2021-12-01 10:55:00|349.15|349.05|349.2|349.05|349.2|349.05|349.15|349|4
1638356400000|2021-12-01 11:00:00|349.25|349|349.1|348.95|349.25|349.05|349.1|348.9|22
1638356700000|2021-12-01 11:05:00|349.15|349|349.15|348.95|349.2|349|349.05|348.9|6
1638357000000|2021-12-01 11:10:00|349.1|348.9|349.1|348.95|349.15|348.95|349.05|348.9|3
1638357300000|2021-12-01 11:15:00|349.05|348.9|349.15|348.95|349.2|349.05|349.05|348.9|11
1638357600000|2021-12-01 11:20:00|349.2|349|349.2|349.05|349.25|349.05|349.15|348.95|7
1638357900000|2021-12-01 11:25:00|349.25|349|349.2|349.05|349.25|349.05|349.15|349|22
1638358200000|2021-12-01 11:30:00|349.15|349|349.15|349|349.2|349.05|349.1|348.95|2
1638358500000|2021-12-01 11:35:00|349.2|348.95|349.15|349|349.2|349|349.15|348.95|5
1638358800000|2021-12-01 11:40:00|349.2|348.95|349.2|349.05|349.25|349.1|349.15|348.95|18
1638359100000|2021-12-01 11:45:00|349.25|349|349.45|349.3|349.45|349.3|349.2|349|68
1638359400000|2021-12-01 11:50:00|349.4|349.25|349.5|349.35|349.55|349.4|349.4|349.25|46
1638359700000|2021-12-01 11:55:00|349.55|349.3|349.5|349.35|349.55|349.35|349.4|349.25|20
1638360000000|2021-12-01 12:00:00|349.45|349.3|349.45|349.3|349.6|349.45|349.45|349.3|57
1638360300000|2021-12-01 12:05:00|349.4|349.25|349.6|349.45|349.6|349.45|349.4|349.2|52
1638360600000|2021-12-01 12:10:00|349.65|349.5|349.65|349.5|349.65|349.5|349.65|349.45|15
1638360900000|2021-12-01 12:15:00|349.6|349.45|349.6|349.4|349.85|349.65|349.5|349.35|31
1638361200000|2021-12-01 12:20:00|349.65|349.45|349.75|349.55|349.8|349.6|349.65|349.4|6
1638361500000|2021-12-01 12:25:00|349.7|349.5|349.75|349.55|349.85|349.7|349.7|349.5|16
1638361800000|2021-12-01 12:30:00|349.7|349.6|349.6|349.45|349.7|349.6|349.6|349.45|11
1638362100000|2021-12-01 12:35:00|349.65|349.5|349.7|349.5|349.7|349.55|349.6|349.45|6
1638362400000|2021-12-01 12:40:00|349.65|349.55|349.8|349.65|349.85|349.7|349.65|349.5|4
1638362700000|2021-12-01 12:45:00|349.75|349.6|349.7|349.55|349.75|349.6|349.7|349.5|4
1638363000000|2021-12-01 12:50:00|349.75|349.6|349.8|349.6|349.9|349.7|349.75|349.6|19
1638363300000|2021-12-01 12:55:00|349.75|349.65|349.65|349.45|349.8|349.65|349.65|349.45|1
1638363600000|2021-12-01 13:00:00|349.7|349.5|349.4|349.2|349.75|349.55|349.4|349.2|17
1638363900000|2021-12-01 13:05:00|349.35|349.15|349.45|349.3|349.5|349.3|349.3|349.1|12
1638364200000|2021-12-01 13:10:00|349.4|349.25|349.4|349.2|349.45|349.3|349.3|349.1|25
1638364500000|2021-12-01 13:15:00|349.45|349.25|349.6|349.4|349.65|349.45|349.4|349.15|13
1638364800000|2021-12-01 13:20:00|349.55|349.3|349.3|349.15|349.55|349.35|349.3|349.1|8
1638365100000|2021-12-01 13:25:00|349.35|349.2|349.35|349.15|349.6|349.4|349.3|349.15|62
1638365400000|2021-12-01 13:30:00|349.3|349.2|349.7|349.55|349.75|349.6|349.3|349.15|24
1638365700000|2021-12-01 13:35:00|349.65|349.5|349.55|349.4|349.65|349.5|349.5|349.3|39
1638366000000|2021-12-01 13:40:00|349.6|349.35|349.5|349.3|349.6|349.35|349.3|349.15|80
1638366300000|2021-12-01 13:45:00|349.45|349.2|349.5|349.35|349.55|349.35|349.3|349.15|60
1638366600000|2021-12-01 13:50:00|349.55|349.4|349.55|349.4|349.8|349.6|349.5|349.35|110
1638366900000|2021-12-01 13:55:00|349.6|349.45|349.55|349.4|349.65|349.5|349.45|349.25|65
1638367200000|2021-12-01 14:00:00|349.6|349.45|349.4|349.25|349.7|349.55|349.4|349.2|32
1638367500000|2021-12-01 14:05:00|349.5|349.2|349.2|349|349.5|349.3|349.15|348.95|53
1638367800000|2021-12-01 14:10:00|349.15|348.95|349.4|349.25|349.4|349.25|349.15|348.95|64
1638368100000|2021-12-01 14:15:00|349.45|349.3|349.25|349.1|349.5|349.35|349.2|349.05|33
1638368400000|2021-12-01 14:20:00|349.3|349.05|349.3|349.15|349.35|349.2|349.25|349.05|38
1638368700000|2021-12-01 14:25:00|349.25|349.1|349.1|348.95|349.35|349.2|349.1|348.95|89
1638369000000|2021-12-01 14:30:00|349.15|349|348.9|348.7|349.25|349.1|348.8|348.6|307
1638369300000|2021-12-01 14:35:00|348.85|348.75|348.9|348.75|349.15|348.95|348.85|348.7|138
1638369600000|2021-12-01 14:40:00|348.85|348.7|348.7|348.5|349|348.8|348.6|348.45|149
1638369900000|2021-12-01 14:45:00|348.65|348.45|348.3|348.15|348.85|348.7|348.15|347.95|240
1638370200000|2021-12-01 14:50:00|348.25|348.1|348.05|347.9|348.3|348.1|348|347.8|108
1638370500000|2021-12-01 14:55:00|348.1|347.95|348.2|348|348.4|348.2|348|347.8|154
1638370800000|2021-12-01 15:00:00|348.15|348.05|348.2|348.05|348.45|348.25|348|347.8|230
1638371100000|2021-12-01 15:05:00|348.3|348.1|348.7|348.5|348.7|348.5|348.15|347.95|151
1638371400000|2021-12-01 15:10:00|348.75|348.55|348.45|348.25|348.85|348.7|348.4|348.25|121
1638371700000|2021-12-01 15:15:00|348.5|348.3|347.65|347.45|348.5|348.3|347.65|347.45|335
1638372000000|2021-12-01 15:20:00|347.7|347.4|347.55|347.3|347.7|347.4|346.9|346.7|180
1638372300000|2021-12-01 15:25:00|347.6|347.35|347.35|347.2|347.75|347.5|347.25|347.1|56
1638372600000|2021-12-01 15:30:00|347.4|347.25|347.05|346.85|347.5|347.35|347.05|346.85|177
1638372900000|2021-12-01 15:35:00|347.1|346.9|346.65|346.45|347.15|346.95|346.65|346.45|143
1638373200000|2021-12-01 15:40:00|346.7|346.5|346.9|346.75|346.95|346.8|346.55|346.4|86
1638373500000|2021-12-01 15:45:00|346.95|346.8|347.3|347.15|347.3|347.15|346.85|346.7|59
1638373800000|2021-12-01 15:50:00|347.35|347.2|347.45|347.3|347.5|347.3|347.25|347.1|95
1638374100000|2021-12-01 15:55:00|347.5|347.35|347.4|347.25|347.5|347.35|347.15|347|79
1638374400000|2021-12-01 16:00:00|347.45|347.3|347.05|346.9|347.6|347.45|347.05|346.85|192
1638374700000|2021-12-01 16:05:00|347.1|346.95|347.3|347.1|347.35|347.15|347.1|346.95|88
1638375000000|2021-12-01 16:10:00|347.35|347.15|347.5|347.35|347.6|347.4|347.35|347.1|81
1638375300000|2021-12-01 16:15:00|347.45|347.3|347.6|347.4|347.65|347.45|347.35|347.2|83
1638375600000|2021-12-01 16:20:00|347.55|347.35|347.4|347.2|347.6|347.45|347.25|347.05|134
1638375900000|2021-12-01 16:25:00|347.3|347.15|347.05|346.9|347.3|347.15|347|346.85|82
1638376200000|2021-12-01 16:30:00|347.15|346.95|347.05|346.85|347.2|347.05|346.8|346.65|78
1638376500000|2021-12-01 16:35:00|347.1|346.9|346.95|346.75|347.1|346.95|346.9|346.7|35
1638376800000|2021-12-01 16:40:00|347|346.8|346.8|346.65|347|346.85|346.75|346.6|49
1638377100000|2021-12-01 16:45:00|346.75|346.6|346.75|346.6|346.85|346.65|346.6|346.45|28
1638377400000|2021-12-01 16:50:00|346.7|346.55|346.4|346.2|346.75|346.55|346.3|346.15|49
1638377700000|2021-12-01 16:55:00|346.35|346.15|346.1|345.95|346.35|346.15|345.95|345.75|29
1638378000000|2021-12-01 17:00:00|346.05|345.9|346.2|346|346.25|346.05|345.95|345.75|30
1638378300000|2021-12-01 17:05:00|346.15|345.95|346.05|345.9|346.3|346.15|346|345.85|29
1638378600000|2021-12-01 17:10:00|346.1|345.85|346.2|346.05|346.35|346.15|346.05|345.85|33
1638378900000|2021-12-01 17:15:00|346.25|346.1|346.2|346|346.45|346.25|346.15|346|33
1638379200000|2021-12-01 17:20:00|346.3|346.05|345.75|345.6|346.3|346.1|345.75|345.6|28
1638379500000|2021-12-01 17:25:00|345.7|345.55|345.7|345.55|345.8|345.65|345.6|345.45|34
1638379800000|2021-12-01 17:30:00|345.75|345.6|345.65|345.45|345.8|345.6|345.55|345.4|28
1638380100000|2021-12-01 17:35:00|345.7|345.5|345.7|345.55|345.75|345.55|345.5|345.35|28
1638380400000|2021-12-01 17:40:00|345.8|345.65|345.55|345.35|345.8|345.65|345.5|345.35|29
1638380700000|2021-12-01 17:45:00|345.5|345.3|345.4|345.2|345.6|345.45|345.4|345.2|43
1638381000000|2021-12-01 17:50:00|345.35|345.15|344.9|344.7|345.35|345.15|344.9|344.7|58
1638381300000|2021-12-01 17:55:00|344.85|344.65|344.6|344.4|345|344.85|344.6|344.35|101
1638381600000|2021-12-01 18:00:00|344.55|344.35|344.8|344.6|345.1|344.85|344.55|344.35|43
1638381900000|2021-12-01 18:05:00|344.85|344.65|344.5|344.3|344.9|344.7|344.4|344.15|46
1638382200000|2021-12-01 18:10:00|344.55|344.35|344.5|344.25|344.55|344.35|344.25|344.05|63
1638382500000|2021-12-01 18:15:00|344.45|344.2|344.4|344.25|344.7|344.45|344.4|344.2|22
1638382800000|2021-12-01 18:20:00|344.45|344.3|344.75|344.55|344.75|344.55|344.35|344.2|70
1638383100000|2021-12-01 18:25:00|344.7|344.5|344.75|344.6|344.85|344.7|344.7|344.5|28
1638383400000|2021-12-01 18:30:00|344.8|344.65|344.7|344.5|344.95|344.75|344.55|344.4|28
1638383700000|2021-12-01 18:35:00|344.75|344.45|344.85|344.7|345|344.75|344.65|344.45|30
1638384000000|2021-12-01 18:40:00|344.9|344.65|344.45|344.15|344.95|344.8|344.2|344.05|51
1638384300000|2021-12-01 18:45:00|344.4|344.2|343.65|343.5|344.45|344.2|343.65|343.5|121
1638384600000|2021-12-01 18:50:00|343.7|343.55|344.25|344.05|344.4|344.2|343.7|343.55|148
1638384900000|2021-12-01 18:55:00|344.3|344.1|344.4|344.25|344.55|344.4|344.25|344.05|40
1638385200000|2021-12-01 19:00:00|344.35|344.2|344.3|344.15|344.65|344.45|344.25|344.05|71
1638385500000|2021-12-01 19:05:00|344.4|344.2|344.1|343.9|344.5|344.35|344.05|343.9|78
1638385800000|2021-12-01 19:10:00|344.15|343.95|344|343.85|344.2|344|343.75|343.6|70
1638386100000|2021-12-01 19:15:00|344.05|343.8|343.75|343.5|344.05|343.9|343.55|343.4|71
1638386400000|2021-12-01 19:20:00|343.7|343.55|344.1|343.9|344.1|343.95|343.7|343.5|18
1638386700000|2021-12-01 19:25:00|344.05|343.95|344.25|344.1|344.45|344.25|344|343.85|41
1638387000000|2021-12-01 19:30:00|344.2|344.05|344.2|344.05|344.5|344.3|344.2|344|44
1638387300000|2021-12-01 19:35:00|344.15|344|344.4|344.15|344.4|344.15|343.95|343.7|21
1638387600000|2021-12-01 19:40:00|344.35|344.1|344.05|343.8|344.35|344.1|343.95|343.75|41
1638387900000|2021-12-01 19:45:00|343.95|343.85|344.05|343.9|344.2|344|343.9|343.75|67
1638388200000|2021-12-01 19:50:00|344.1|343.95|343.8|343.6|344.2|344.05|343.75|343.6|38
1638388500000|2021-12-01 19:55:00|343.75|343.65|343.55|343.35|343.8|343.65|343.5|343.35|20
1638388800000|2021-12-01 20:00:00|343.6|343.4|343.35|343.2|343.65|343.5|343.35|343.2|43
1638389100000|2021-12-01 20:05:00|343.3|343.15|343.15|342.95|343.4|343.25|343.1|342.9|112
1638389400000|2021-12-01 20:10:00|343.2|343|343.2|342.95|343.3|343.1|343|342.85|82
1638389700000|2021-12-01 20:15:00|343.15|342.9|342.6|342.4|343.15|342.95|342.6|342.4|48
1638390000000|2021-12-01 20:20:00|342.55|342.35|342.3|342.05|342.65|342.4|342.3|342.05|39
1638390300000|2021-12-01 20:25:00|342.25|342.1|342.5|342.25|342.8|342.55|342|341.8|34
1638390600000|2021-12-01 20:30:00|342.45|342.2|342.25|342.05|342.45|342.2|342|341.75|24
1638390900000|2021-12-01 20:35:00|342.3|342|342.4|342.15|342.4|342.15|342|341.75|21
1638391200000|2021-12-01 20:40:00|342.35|342.1|342.9|342.6|342.9|342.65|342.2|342.05|29
1638391500000|2021-12-01 20:45:00|342.85|342.65|342.6|342.2|342.95|342.7|342.4|342.15|21
1638391800000|2021-12-01 20:50:00|342.55|342.15|342.5|342.25|342.7|342.35|342.4|342.05|15
1638392100000|2021-12-01 20:55:00|342.45|342.2|342.05|341.7|342.45|342.2|341.85|341.65|59
1638392400000|2021-12-01 21:00:00|342|341.75|342.2|341.8|342.3|342.1|341.95|341.75|12
1638392700000|2021-12-01 21:05:00|342.25|341.85|342.25|341.85|342.25|341.85|342.2|341.85|0
1638393000000|2021-12-01 21:10:00|342.45|342.15|342.3|341.7|342.55|342.3|342.2|341.7|10
1638393300000|2021-12-01 21:15:00|342.2|341.6|342|341.4|342.2|341.6|341.9|341.3|0
1638393600000|2021-12-01 21:20:00|342.1|341.5|342.2|341.6|342.2|341.6|342|341.4|0
1638393900000|2021-12-01 21:25:00|342.1|341.5|342|341.4|342.2|341.6|341.9|341.3|0
1638394200000|2021-12-01 21:30:00|341.9|341.3|341.8|341.2|341.9|341.3|341.8|341.2|0
1638394500000|2021-12-01 21:35:00|341.9|341.3|341.9|341.3|342|341.4|341.9|341.3|0
1638394800000|2021-12-01 21:40:00|341.8|341.2|341.5|340.9|341.9|341.3|341.5|340.9|0
1638395100000|2021-12-01 21:45:00|341.6|341|341.8|341.2|341.9|341.3|341.5|340.9|0
1638395400000|2021-12-01 21:50:00|341.9|341.3|341.9|341.3|342|341.4|341.8|341.2|0
1638395700000|2021-12-01 21:55:00|342|341.4|341.8|341.2|342.1|341.5|341.8|341.2|0
1638396000000|2021-12-01 22:00:00|341.9|341.3|341.9|341.3|341.9|341.3|341.8|341.2|0
1638396600000|2021-12-01 22:10:00|341.8|341.2|341.8|341.2|341.8|341.2|341.8|341.2|0
1638396900000|2021-12-01 22:15:00|341.9|341.3|341.9|341.3|341.9|341.3|341.8|341.2|0
1638397200000|2021-12-01 22:20:00|341.8|341.2|341.9|341.3|341.9|341.3|341.8|341.2|0
1638397500000|2021-12-01 22:25:00|342|341.4|342|341.4|342|341.4|342|341.4|0
1638397800000|2021-12-01 22:30:00|342.1|341.5|342.1|341.5|342.1|341.5|342|341.4|0
1638398100000|2021-12-01 22:35:00|342.2|341.6|342.2|341.6|342.2|341.6|342.2|341.6|0
1638398400000|2021-12-01 22:40:00|342.3|341.7|342.3|341.7|342.3|341.7|342.3|341.7|0
1638399000000|2021-12-01 22:50:00|342|341.4|341.8|341.2|342|341.4|341.7|341.1|0
1638399300000|2021-12-01 22:55:00|341.7|341.1|341.8|341.2|341.8|341.2|341.7|341.1|0
1638399600000|2021-12-01 23:00:00|341.9|341.3|341.7|341.1|342.2|341.6|341.6|341|0
1638399900000|2021-12-01 23:05:00|341.8|341.2|342.1|341.5|342.1|341.5|341.7|341.1|0
1638400200000|2021-12-01 23:10:00|342.2|341.6|341.7|341.1|342.2|341.6|341.7|341.1|0
1638400500000|2021-12-01 23:15:00|341.8|341.2|341.4|340.8|341.8|341.2|341.4|340.8|0
1638400800000|2021-12-01 23:20:00|341.5|340.9|341.2|340.6|341.6|341|341.1|340.5|0
1638401100000|2021-12-01 23:25:00|341.3|340.7|341.5|340.9|341.5|340.9|341.3|340.7|0
1638401400000|2021-12-01 23:30:00|341.6|341|342.2|341.6|342.2|341.6|341.6|341|0
1638401700000|2021-12-01 23:35:00|342.1|341.5|342.4|341.8|342.5|341.9|342.1|341.5|0
1638402000000|2021-12-01 23:40:00|342.5|341.9|342.5|341.9|342.5|341.9|342.4|341.8|0
1638402300000|2021-12-01 23:45:00|342.6|342|342.7|342.1|342.7|342.1|342.5|341.9|0
1638402600000|2021-12-01 23:50:00|342.8|342.2|342.8|342.2|342.9|342.3|342.7|342.1|0
1638402900000|2021-12-01 23:55:00|342.9|342.3|342.9|342.3|342.9|342.3|342.8|342.2|0
1638403200000|2021-12-02 00:00:00|343|342.4|342.6|342|343|342.4|342.5|341.9|0
1638403500000|2021-12-02 00:05:00|342.7|342.1|342.6|342|342.7|342.1|342.6|342|0
1638403800000|2021-12-02 00:10:00|342.5|341.9|342.5|341.9|342.6|342|342.4|341.8|0
1638404100000|2021-12-02 00:15:00|342.6|342|342.6|342|342.7|342.1|342.4|341.8|0
1638404400000|2021-12-02 00:20:00|342.7|342.1|342.8|342.2|342.8|342.2|342.6|342|0
1638404700000|2021-12-02 00:25:00|342.9|342.3|343.6|343|343.7|343.1|342.8|342.2|0
1638405000000|2021-12-02 00:30:00|344.3|343.5|339.85|339.6|344.3|343.5|338.15|337.9|2094
1638405300000|2021-12-02 00:35:00|339.75|339.65|340.4|340.1|340.75|340.55|339.75|339.65|685
1638405600000|2021-12-02 00:40:00|340.35|340.15|341.25|341.1|341.45|341.25|340.35|340.15|605
1638405900000|2021-12-02 00:45:00|341.2|341.05|340.85|340.65|342.35|342.15|340.75|340.55|750
1638406200000|2021-12-02 00:50:00|340.8|340.7|341.2|341.05|341.25|341.05|340.35|340.2|447
1638406500000|2021-12-02 00:55:00|341.25|341.1|339.85|339.65|341.65|341.45|339.85|339.6|500
1638406800000|2021-12-02 01:00:00|339.95|339.7|341|340.8|341.6|341.35|339.9|339.65|1268
1638407100000|2021-12-02 01:05:00|340.95|340.75|340.75|340.6|341.6|341.35|340.6|340.4|698
1638407400000|2021-12-02 01:10:00|340.7|340.55|339.85|339.65|340.95|340.75|339.75|339.55|810
1638407700000|2021-12-02 01:15:00|339.75|339.6|340.6|340.4|340.6|340.45|339.35|339.15|833
1638408000000|2021-12-02 01:20:00|340.65|340.45|341.5|341.3|341.65|341.5|340.25|340.05|684
1638408300000|2021-12-02 01:25:00|341.45|341.4|342.05|341.85|342.65|342.5|341.45|341.3|683
1638408600000|2021-12-02 01:30:00|342|341.9|341.2|341.05|342.25|342.1|340.45|340.3|1169
1638408900000|2021-12-02 01:35:00|341.25|341.1|341.7|341.5|341.9|341.75|341.1|340.9|290
1638409200000|2021-12-02 01:40:00|341.75|341.55|341.85|341.65|342|341.85|341.45|341.25|195
1638409500000|2021-12-02 01:45:00|341.8|341.7|341.85|341.65|341.95|341.75|341.55|341.4|145
1638409800000|2021-12-02 01:50:00|341.8|341.7|342|341.8|342.1|341.95|341.65|341.5|148
1638410100000|2021-12-02 01:55:00|341.95|341.75|342.8|342.6|343.25|343.1|341.95|341.75|260
1638410400000|2021-12-02 02:00:00|342.85|342.65|342.2|342|343.2|343.05|342.1|341.95|412
1638410700000|2021-12-02 02:05:00|342.15|341.95|342.2|342|342.2|342.05|341.8|341.65|179
1638411000000|2021-12-02 02:10:00|342.15|342.05|341.9|341.75|342.4|342.25|341.9|341.7|91
1638411300000|2021-12-02 02:15:00|341.85|341.7|341.4|341.2|341.9|341.75|341.35|341.15|155
1638411600000|2021-12-02 02:20:00|341.35|341.25|341.15|341|341.4|341.25|341.1|340.9|224
1638411900000|2021-12-02 02:25:00|341.2|341.05|341.05|340.9|341.35|341.2|340.95|340.75|239
1638412200000|2021-12-02 02:30:00|341.1|340.95|341.1|340.95|341.35|341.15|340.95|340.8|355
1638412500000|2021-12-02 02:35:00|341.05|340.9|341.1|340.9|341.5|341.35|340.75|340.55|603
1638412800000|2021-12-02 02:40:00|341|340.85|341.7|341.55|341.7|341.55|340.85|340.65|262
1638413100000|2021-12-02 02:45:00|341.65|341.5|341.55|341.35|341.7|341.55|341.4|341.2|153
1638413400000|2021-12-02 02:50:00|341.6|341.4|341.85|341.65|341.9|341.75|341.55|341.35|152
1638413700000|2021-12-02 02:55:00|341.9|341.7|342.3|342.1|342.3|342.15|341.9|341.7|137
1638414000000|2021-12-02 03:00:00|342.25|342.15|341.35|341.2|342.25|342.15|341.35|341.2|411
1638414300000|2021-12-02 03:05:00|341.3|341.15|342.1|341.9|342.15|341.95|341.25|341.05|180
1638414600000|2021-12-02 03:10:00|342.15|341.95|342.4|342.25|342.45|342.3|341.95|341.75|124
1638414900000|2021-12-02 03:15:00|342.35|342.2|342.6|342.45|342.75|342.55|342.35|342.2|221
1638415200000|2021-12-02 03:20:00|342.65|342.5|342.6|342.45|342.8|342.6|342.6|342.4|178
1638415500000|2021-12-02 03:25:00|342.65|342.4|342.65|342.45|342.85|342.7|342.6|342.4|231
1638415800000|2021-12-02 03:30:00|342.6|342.5|342.45|342.25|342.6|342.5|342.4|342.25|127
1638416100000|2021-12-02 03:35:00|342.4|342.3|342.5|342.35|342.55|342.4|342.35|342.2|53
1638416400000|2021-12-02 03:40:00|342.45|342.3|342.3|342.1|342.55|342.35|342.3|342.1|72
1638416700000|2021-12-02 03:45:00|342.25|342.15|342.65|342.5|342.75|342.55|342.15|342|119
1638417000000|2021-12-02 03:50:00|342.6|342.45|342.6|342.45|342.85|342.7|342.55|342.4|104
1638417300000|2021-12-02 03:55:00|342.65|342.5|342.75|342.6|342.8|342.6|342.6|342.45|128
1638417600000|2021-12-02 04:00:00|342.8|342.65|343.2|343.05|343.2|343.05|342.8|342.6|122
1638417900000|2021-12-02 04:05:00|343.15|343|342.9|342.75|343.15|343|342.85|342.7|90
1638418200000|2021-12-02 04:10:00|342.85|342.7|342.85|342.7|342.9|342.75|342.7|342.55|81
1638418500000|2021-12-02 04:15:00|342.8|342.65|342.9|342.75|343|342.8|342.8|342.65|47
1638418800000|2021-12-02 04:20:00|342.95|342.8|343|342.85|343.15|342.95|342.95|342.75|61
1638419100000|2021-12-02 04:25:00|343.05|342.9|343|342.85|343.1|342.95|343|342.85|48
1638419400000|2021-12-02 04:30:00|342.95|342.8|342.75|342.6|343|342.8|342.75|342.6|85
1638419700000|2021-12-02 04:35:00|342.7|342.55|342.4|342.2|343.05|342.9|342.35|342.2|318
1638420000000|2021-12-02 04:40:00|342.35|342.15|342.15|341.95|342.35|342.15|342|341.85|298
1638420300000|2021-12-02 04:45:00|342.1|341.9|342.3|342.15|342.4|342.25|342|341.85|108
1638420600000|2021-12-02 04:50:00|342.35|342.2|342.8|342.65|342.85|342.65|342.3|342.1|50
1638420900000|2021-12-02 04:55:00|342.75|342.6|343.05|342.9|343.15|342.95|342.7|342.5|174
1638421200000|2021-12-02 05:00:00|343.1|342.95|342.5|342.3|343.1|342.95|342.4|342.25|233
1638421500000|2021-12-02 05:05:00|342.45|342.25|342.45|342.25|342.65|342.45|342.3|342.1|72
1638421800000|2021-12-02 05:10:00|342.5|342.3|342.6|342.4|342.6|342.4|342.15|342|82
1638422100000|2021-12-02 05:15:00|342.55|342.35|342.8|342.6|342.8|342.6|342.4|342.25|70
1638422400000|2021-12-02 05:20:00|342.85|342.65|342.6|342.45|342.85|342.7|342.6|342.45|196
1638422700000|2021-12-02 05:25:00|342.65|342.5|342.7|342.55|342.9|342.7|342.65|342.5|117
1638423000000|2021-12-02 05:30:00|342.65|342.5|342.55|342.4|342.8|342.65|342.55|342.4|152
1638423300000|2021-12-02 05:35:00|342.5|342.35|342.6|342.45|342.7|342.5|342.45|342.3|146
1638423600000|2021-12-02 05:40:00|342.55|342.4|342.55|342.4|342.55|342.4|342.4|342.2|268
1638423900000|2021-12-02 05:45:00|342.6|342.45|342.75|342.6|342.85|342.65|342.6|342.45|72
1638424200000|2021-12-02 05:50:00|342.8|342.65|343|342.85|343.05|342.9|342.75|342.65|147
1638424500000|2021-12-02 05:55:00|343.05|342.9|343.25|343.1|343.35|343.15|343|342.9|97
1638424800000|2021-12-02 06:00:00|343.2|343.05|342.4|342.25|343.25|343.1|342.4|342.2|199
1638425100000|2021-12-02 06:05:00|342.45|342.2|342.1|341.95|342.45|342.3|342.1|341.9|198
1638425400000|2021-12-02 06:10:00|342.15|341.9|341.55|341.4|342.15|341.95|341.45|341.3|337
1638425700000|2021-12-02 06:15:00|341.65|341.45|342.15|341.95|342.4|342.2|341.65|341.45|238
1638426000000|2021-12-02 06:20:00|342.1|342|341.8|341.65|342.15|342|341.75|341.6|211
1638426300000|2021-12-02 06:25:00|341.85|341.7|342.2|342.05|342.25|342.1|341.8|341.65|141
1638426600000|2021-12-02 06:30:00|342.25|342.1|342.45|342.25|342.45|342.3|342.25|342.05|95
1638426900000|2021-12-02 06:35:00|342.4|342.2|342.35|342.2|342.45|342.25|342.3|342.15|81
1638427200000|2021-12-02 06:40:00|342.4|342.25|342.75|342.6|342.85|342.65|342.35|342.2|171
1638427500000|2021-12-02 06:45:00|342.7|342.55|342.5|342.35|342.75|342.6|342.5|342.35|108
1638427800000|2021-12-02 06:50:00|342.55|342.3|342.5|342.35|342.6|342.4|342.35|342.2|125
1638428100000|2021-12-02 06:55:00|342.55|342.4|342.45|342.3|342.7|342.55|342.4|342.25|241
1638428400000|2021-12-02 07:00:00|342.55|342.35|342.45|342.3|342.75|342.6|342.25|342.05|251
1638428700000|2021-12-02 07:05:00|342.4|342.25|342.85|342.7|342.85|342.7|342.4|342.2|177
1638429000000|2021-12-02 07:10:00|342.9|342.75|342.6|342.45|343|342.85|342.6|342.4|296
1638429300000|2021-12-02 07:15:00|342.55|342.4|342.3|342.1|342.6|342.45|342.25|342.1|171
1638429600000|2021-12-02 07:20:00|342.25|342.15|341.85|341.7|342.3|342.15|341.85|341.7|177
1638429900000|2021-12-02 07:25:00|341.9|341.75|341.9|341.75|342.15|341.95|341.8|341.65|301
1638430200000|2021-12-02 07:30:00|341.95|341.8|341.55|341.4|342|341.85|341.55|341.35|340
1638430500000|2021-12-02 07:35:00|341.6|341.45|341.8|341.65|341.8|341.65|341.5|341.35|190
1638430800000|2021-12-02 07:40:00|341.75|341.6|341.7|341.55|341.75|341.65|341.55|341.35|123
1638431100000|2021-12-02 07:45:00|341.75|341.6|342.15|342|342.15|342|341.75|341.55|102
1638431400000|2021-12-02 07:50:00|342.2|342.05|342.05|341.85|342.25|342.1|341.95|341.8|328
1638431700000|2021-12-02 07:55:00|342.1|341.9|341.8|341.65|342.15|342|341.75|341.55|147
1638432000000|2021-12-02 08:00:00|341.75|341.6|341.8|341.6|342.1|341.95|341.7|341.5|410
1638432300000|2021-12-02 08:05:00|341.75|341.65|341.45|341.25|341.95|341.75|341.35|341.2|284
1638432600000|2021-12-02 08:10:00|341.4|341.15|341.05|340.9|341.4|341.15|340.9|340.75|584
1638432900000|2021-12-02 08:15:00|341|340.85|341.6|341.4|341.8|341.6|340.95|340.8|577
1638433200000|2021-12-02 08:20:00|341.55|341.35|342|341.85|342.2|342.05|341.45|341.3|405
1638433500000|2021-12-02 08:25:00|342.05|341.8|341.85|341.65|342.1|341.95|341.6|341.4|178
1638433800000|2021-12-02 08:30:00|341.8|341.6|341.15|340.95|341.8|341.6|341|340.8|470
1638434100000|2021-12-02 08:35:00|341.2|341|341.05|340.85|341.35|341.2|340.95|340.8|411
1638434400000|2021-12-02 08:40:00|341.1|340.9|341.5|341.3|341.55|341.4|340.95|340.8|329
1638434700000|2021-12-02 08:45:00|341.55|341.35|341.55|341.35|341.65|341.5|341.5|341.3|262
1638435000000|2021-12-02 08:50:00|341.5|341.4|341.6|341.4|341.8|341.65|341.5|341.35|327
1638435300000|2021-12-02 08:55:00|341.55|341.35|341.3|341.1|341.8|341.65|341.25|341.1|739
1638435600000|2021-12-02 09:00:00|341.25|341.05|342|341.8|342.2|342.05|341.15|341|938
1638435900000|2021-12-02 09:05:00|341.95|341.85|342.55|342.35|342.55|342.35|341.95|341.85|270
1638436200000|2021-12-02 09:10:00|342.5|342.4|342.5|342.3|342.75|342.6|342.5|342.3|173
1638436500000|2021-12-02 09:15:00|342.45|342.35|342.55|342.3|342.6|342.45|342.4|342.2|123
1638436800000|2021-12-02 09:20:00|342.8|342.2|342.7|342.1|342.8|342.2|342.6|342|0
1638437100000|2021-12-02 09:25:00|342.6|342|342.5|341.9|342.6|342|342.5|341.9|92
1638437400000|2021-12-02 09:30:00|342.4|341.8|342.2|341.6|342.5|341.9|342.2|341.6|0
1638437700000|2021-12-02 09:35:00|342.3|341.7|342.4|341.8|342.4|341.8|342.3|341.7|0
1638438000000|2021-12-02 09:40:00|342.5|341.9|342.2|341.6|342.5|341.9|342.1|341.5|0
1638438300000|2021-12-02 09:45:00|342.1|341.5|342.1|341.5|342.3|341.7|342.1|341.5|0
1638438600000|2021-12-02 09:50:00|342.2|341.6|341.95|341.75|342.2|341.8|341.8|341.55|105
1638438900000|2021-12-02 09:55:00|342|341.85|342.15|341.95|342.15|342|342|341.75|17
1638439200000|2021-12-02 10:00:00|342.2|342|342.1|341.95|342.2|342.05|342|341.85|26
1638439500000|2021-12-02 10:05:00|342.15|341.9|341.85|341.65|342.15|342|341.85|341.65|26
1638439800000|2021-12-02 10:10:00|341.8|341.7|341.35|341.1|341.85|341.7|341.35|341.1|45
1638440100000|2021-12-02 10:15:00|341.3|341.15|341.35|341.15|341.35|341.15|341.05|340.9|44
1638440400000|2021-12-02 10:20:00|341.4|341.1|341.55|341.35|341.65|341.35|341.25|341.1|14
1638440700000|2021-12-02 10:25:00|341.6|341.3|341.6|341.35|341.65|341.45|341.55|341.3|13
1638441000000|2021-12-02 10:30:00|341.55|341.4|341.5|341.35|341.55|341.4|341.35|341.2|35
1638441300000|2021-12-02 10:35:00|341.55|341.4|342.05|341.9|342.05|341.9|341.55|341.4|24
1638441600000|2021-12-02 10:40:00|342.1|341.85|341.85|341.65|342.15|341.9|341.8|341.6|8
1638441900000|2021-12-02 10:45:00|341.8|341.7|341.8|341.65|341.9|341.75|341.8|341.6|37
1638442200000|2021-12-02 10:50:00|341.85|341.7|341.85|341.65|341.9|341.75|341.65|341.45|29
1638442500000|2021-12-02 10:55:00|341.8|341.7|341.85|341.7|341.9|341.75|341.8|341.6|20
1638442800000|2021-12-02 11:00:00|341.9|341.75|341.6|341.4|341.9|341.75|341.6|341.4|31
1638443100000|2021-12-02 11:05:00|341.65|341.45|341.65|341.5|341.8|341.6|341.65|341.45|52
1638443400000|2021-12-02 11:10:00|341.6|341.45|341.7|341.5|341.75|341.6|341.6|341.45|42
1638443700000|2021-12-02 11:15:00|341.65|341.55|341.45|341.25|341.7|341.55|341.4|341.25|35
1638444000000|2021-12-02 11:20:00|341.4|341.3|341.5|341.35|341.6|341.45|341.4|341.3|21
1638444300000|2021-12-02 11:25:00|341.45|341.3|341.5|341.35|341.6|341.45|341.45|341.25|24
1638444600000|2021-12-02 11:30:00|341.55|341.4|341.35|341.2|341.7|341.55|341.35|341.2|43
1638444900000|2021-12-02 11:35:00|341.3|341.15|341.25|341.05|341.35|341.2|341.2|341|33
1638445200000|2021-12-02 11:40:00|341.3|341.1|341.1|340.95|341.3|341.1|341.1|340.9|24
1638445500000|2021-12-02 11:45:00|341.15|341|341.35|341.2|341.5|341.25|341.15|340.95|28
1638445800000|2021-12-02 11:50:00|341.3|341.15|341.55|341.35|341.6|341.4|341.3|341.1|12
1638446100000|2021-12-02 11:55:00|341.5|341.4|341.45|341.25|341.55|341.4|341.4|341.25|0
1638446400000|2021-12-02 12:00:00|341.4|341.2|341.5|341.3|341.75|341.55|341.35|341.15|3
1638446700000|2021-12-02 12:05:00|341.45|341.25|341.1|340.85|341.45|341.25|341.05|340.85|8
1638447000000|2021-12-02 12:10:00|341.05|340.9|341|340.8|341.2|341|340.95|340.75|19
1638447300000|2021-12-02 12:15:00|341.05|340.75|341|340.8|341.05|340.85|340.9|340.7|7
1638447600000|2021-12-02 12:20:00|341.05|340.85|341.2|340.95|341.2|341|340.95|340.75|6
1638447900000|2021-12-02 12:25:00|341.15|341|341.05|340.85|341.15|341|340.95|340.7|0
1638448200000|2021-12-02 12:30:00|341|340.8|340.65|340.4|341.05|340.85|340.6|340.4|7
1638448500000|2021-12-02 12:35:00|340.6|340.45|340.7|340.5|340.8|340.6|340.6|340.4|14
1638448800000|2021-12-02 12:40:00|340.65|340.45|340.4|340.1|340.65|340.45|340.2|340|10
1638449100000|2021-12-02 12:45:00|340.35|340.15|340.45|340.25|340.45|340.3|340.35|340.1|0
1638449400000|2021-12-02 12:50:00|340.5|340.3|340.8|340.55|340.8|340.55|340.45|340.25|16
1638449700000|2021-12-02 12:55:00|340.75|340.6|341.1|340.9|341.15|341|340.75|340.6|7
1638450000000|2021-12-02 13:00:00|341.05|340.95|341.2|340.95|341.2|340.95|341|340.75|2
1638450300000|2021-12-02 13:05:00|341.15|340.9|341.3|341.1|341.4|341.2|341.15|340.9|4
1638450600000|2021-12-02 13:10:00|341.35|341.15|341.25|341|341.35|341.2|341.2|340.95|2
1638450900000|2021-12-02 13:15:00|341.2|340.95|341.15|340.95|341.3|341.15|341.05|340.9|9
1638451200000|2021-12-02 13:20:00|341.1|341|340.95|340.8|341.25|341|340.95|340.8|27
1638451500000|2021-12-02 13:25:00|340.9|340.75|341.2|340.95|341.25|340.95|340.8|340.55|51
1638451800000|2021-12-02 13:30:00|341.15|340.9|341.05|340.9|341.2|341|341|340.85|99
1638452100000|2021-12-02 13:35:00|341.1|340.95|340.65|340.5|341.15|340.95|340.65|340.5|45
1638452400000|2021-12-02 13:40:00|340.7|340.55|340.5|340.3|340.7|340.55|340.5|340.3|31
1638452700000|2021-12-02 13:45:00|340.45|340.25|340.5|340.3|340.6|340.4|340.4|340.2|22
1638453000000|2021-12-02 13:50:00|340.45|340.25|340.65|340.5|340.65|340.5|340.35|340.2|19
1638453300000|2021-12-02 13:55:00|340.7|340.45|340.3|340.15|340.7|340.55|340.3|340.15|21
1638453600000|2021-12-02 14:00:00|340.25|340.1|339.6|339.4|340.25|340.15|339.55|339.3|193
1638453900000|2021-12-02 14:05:00|339.65|339.45|339.85|339.65|339.9|339.7|339.65|339.45|54
1638454200000|2021-12-02 14:10:00|339.9|339.6|339.75|339.55|339.9|339.75|339.7|339.5|13
1638454500000|2021-12-02 14:15:00|339.8|339.6|339.7|339.55|339.8|339.65|339.65|339.4|27
1638454800000|2021-12-02 14:20:00|339.75|339.5|339.75|339.55|339.75|339.55|339.6|339.45|57
1638455100000|2021-12-02 14:25:00|339.8|339.6|340|339.8|340|339.85|339.75|339.55|48
1638455400000|2021-12-02 14:30:00|339.95|339.7|339.9|339.7|340.35|340.1|339.55|339.3|198
1638455700000|2021-12-02 14:35:00|340|339.8|341.5|341.3|341.5|341.3|339.95|339.75|199
1638456000000|2021-12-02 14:40:00|341.45|341.2|342.15|341.95|342.2|342|341.2|341|219
1638456300000|2021-12-02 14:45:00|342.2|342|341.6|341.45|342.2|342|341.55|341.35|166
1638456600000|2021-12-02 14:50:00|341.7|341.4|341.85|341.7|342|341.8|341.35|341.2|142
1638456900000|2021-12-02 14:55:00|341.8|341.65|341.75|341.55|342.05|341.85|341.7|341.5|214
1638457200000|2021-12-02 15:00:00|341.7|341.5|341.65|341.45|341.8|341.65|341.15|341|154
1638457500000|2021-12-02 15:05:00|341.7|341.4|341.45|341.2|341.8|341.55|341.25|341.1|64
1638457800000|2021-12-02 15:10:00|341.4|341.25|341.3|341.05|341.45|341.3|341.05|340.9|44
1638458100000|2021-12-02 15:15:00|341.35|341.1|340.75|340.55|341.35|341.15|340.6|340.45|54
1638458400000|2021-12-02 15:20:00|340.7|340.5|340.95|340.75|340.95|340.8|340.35|340.2|57
1638458700000|2021-12-02 15:25:00|340.9|340.65|340.9|340.75|341.1|340.9|340.55|340.35|84
1638459000000|2021-12-02 15:30:00|340.85|340.7|340.55|340.3|341|340.85|340.45|340.3|164
1638459300000|2021-12-02 15:35:00|340.5|340.25|340.2|339.95|340.6|340.45|339.95|339.75|61
1638459600000|2021-12-02 15:40:00|340.25|340|339.9|339.7|340.4|340.25|339.85|339.6|84
1638459900000|2021-12-02 15:45:00|339.95|339.75|340|339.75|340.35|340.15|339.85|339.65|47
1638460200000|2021-12-02 15:50:00|340.1|339.8|339.9|339.7|340.1|339.95|339.85|339.7|68
1638460500000|2021-12-02 15:55:00|339.95|339.75|340.3|340.15|340.45|340.25|339.85|339.7|39
1638460800000|2021-12-02 16:00:00|340.4|340.1|340.35|340.15|340.5|340.25|340.2|340|60
1638461100000|2021-12-02 16:05:00|340.3|340.1|341.05|340.85|341.15|340.85|340.2|340|175
1638461400000|2021-12-02 16:10:00|341.1|340.9|341.2|340.95|341.2|341.05|340.8|340.65|41
1638461700000|2021-12-02 16:15:00|341.15|341|341.25|341.1|341.4|341.25|341.15|340.95|33
1638462000000|2021-12-02 16:20:00|341.3|341.15|341.45|341.25|341.55|341.4|341.3|341.1|68
1638462300000|2021-12-02 16:25:00|341.5|341.3|341.7|341.5|341.75|341.6|341.4|341.25|36
1638462600000|2021-12-02 16:30:00|341.75|341.55|341.55|341.3|341.75|341.55|341.1|340.95|114
1638462900000|2021-12-02 16:35:00|341.5|341.25|341.75|341.55|341.95|341.75|341.45|341.2|57
1638463200000|2021-12-02 16:40:00|341.8|341.6|341.75|341.6|342.1|341.9|341.75|341.6|69
1638463500000|2021-12-02 16:45:00|341.7|341.55|341.9|341.75|342.05|341.85|341.65|341.5|102
1638463800000|2021-12-02 16:50:00|342|341.8|342.25|342.05|342.25|342.05|341.85|341.7|103
1638464100000|2021-12-02 16:55:00|342.2|342|342.1|341.85|342.2|342|341.8|341.6|61
1638464400000|2021-12-02 17:00:00|342.15|341.9|342.45|342.25|342.5|342.35|341.85|341.65|78
1638464700000|2021-12-02 17:05:00|342.4|342.3|342.85|342.65|342.9|342.65|342.4|342.2|94
1638465000000|2021-12-02 17:10:00|342.8|342.7|342.65|342.45|342.85|342.7|342.5|342.3|51
1638465300000|2021-12-02 17:15:00|342.6|342.5|342.7|342.5|342.75|342.5|342.5|342.35|31
1638465600000|2021-12-02 17:20:00|342.75|342.55|342.65|342.45|342.75|342.6|342.55|342.4|77
1638465900000|2021-12-02 17:25:00|342.6|342.5|342.6|342.4|342.8|342.6|342.4|342.2|80
1638466200000|2021-12-02 17:30:00|342.65|342.45|342.45|342.25|342.7|342.5|342.4|342.2|46
1638466500000|2021-12-02 17:35:00|342.5|342.3|342.55|342.3|342.65|342.5|342.45|342.25|9
1638466800000|2021-12-02 17:40:00|342.6|342.35|342.55|342.3|342.7|342.5|342.5|342.3|9
1638467100000|2021-12-02 17:45:00|342.5|342.35|342.7|342.45|342.7|342.5|342.5|342.35|3
1638467400000|2021-12-02 17:50:00|342.65|342.5|342.55|342.35|342.7|342.5|342.5|342.3|7
1638467700000|2021-12-02 17:55:00|342.6|342.4|342.45|342.25|342.6|342.45|342.35|342.2|23
1638468000000|2021-12-02 18:00:00|342.4|342.2|342.35|342.1|342.45|342.2|342.05|341.85|21
1638468300000|2021-12-02 18:05:00|342.4|342.15|341.9|341.65|342.45|342.3|341.9|341.65|20
1638468600000|2021-12-02 18:10:00|341.95|341.6|341.4|341.2|341.95|341.6|341.3|340.95|115
1638468900000|2021-12-02 18:15:00|341.45|341.15|341.35|341.1|341.5|341.25|341.25|341.05|13
1638469200000|2021-12-02 18:20:00|341.4|341.15|341.15|340.9|341.4|341.15|341|340.75|20
1638469500000|2021-12-02 18:25:00|341.2|340.95|341.25|341.05|341.45|341.2|341.15|340.9|14
1638469800000|2021-12-02 18:30:00|341.2|341|341.25|341|341.3|341.05|340.95|340.75|7
1638470100000|2021-12-02 18:35:00|341.2|340.95|341.4|341.15|341.4|341.2|341.2|340.95|9
1638470400000|2021-12-02 18:40:00|341.45|341.1|341.25|341|341.45|341.15|341.15|341|15
1638470700000|2021-12-02 18:45:00|341.2|340.95|340.95|340.7|341.2|340.95|340.85|340.6|26
1638471000000|2021-12-02 18:50:00|340.9|340.65|341.2|341|341.25|341.1|340.7|340.4|32
1638471300000|2021-12-02 18:55:00|341.25|341.05|341.3|341.1|341.3|341.15|341.2|341|30
1638471600000|2021-12-02 19:00:00|341.25|341|341.35|341.15|341.45|341.2|341.15|340.95|28
1638471900000|2021-12-02 19:05:00|341.4|341.2|341.6|341.4|341.6|341.4|341.35|341.15|8
1638472200000|2021-12-02 19:10:00|341.65|341.45|341.55|341.3|341.7|341.55|341.55|341.3|20
1638472500000|2021-12-02 19:15:00|341.6|341.35|341.95|341.7|341.95|341.75|341.45|341.25|14
1638472800000|2021-12-02 19:20:00|341.9|341.65|341.85|341.6|341.95|341.75|341.85|341.6|7
1638473100000|2021-12-02 19:25:00|341.9|341.65|342|341.8|342|341.8|341.75|341.5|16
1638473400000|2021-12-02 19:30:00|341.95|341.75|341.9|341.65|342|341.75|341.85|341.65|3
1638473700000|2021-12-02 19:35:00|341.95|341.7|341.85|341.55|341.95|341.7|341.8|341.5|5
1638474000000|2021-12-02 19:40:00|341.8|341.5|341.8|341.55|341.85|341.6|341.75|341.5|9
1638474300000|2021-12-02 19:45:00|341.75|341.5|341.65|341.35|341.8|341.6|341.65|341.35|5
1638474600000|2021-12-02 19:50:00|341.7|341.4|341.65|341.35|341.7|341.45|341.5|341.25|12
1638474900000|2021-12-02 19:55:00|341.7|341.4|341.8|341.55|341.8|341.65|341.55|341.35|16
1638475200000|2021-12-02 20:00:00|341.75|341.6|342|341.8|342|341.8|341.75|341.55|15
1638475500000|2021-12-02 20:05:00|341.95|341.75|342.1|341.9|342.2|342.05|341.95|341.75|17
1638475800000|2021-12-02 20:10:00|342.05|341.95|342.05|341.8|342.1|341.95|341.85|341.6|16
1638476100000|2021-12-02 20:15:00|342|341.85|342.15|341.9|342.15|342|342|341.75|18
1638476400000|2021-12-02 20:20:00|342.1|341.85|342.2|341.95|342.2|342.05|342.1|341.8|12
1638476700000|2021-12-02 20:25:00|342.15|342|342.25|342.05|342.3|342.15|342.05|341.85|18
1638477000000|2021-12-02 20:30:00|342.15|342|342.3|342.15|342.4|342.25|342.15|341.95|21
1638477300000|2021-12-02 20:35:00|342.25|342.1|342.65|342.5|342.7|342.5|342.25|342.1|36
1638477600000|2021-12-02 20:40:00|342.6|342.45|342.4|342.1|342.75|342.55|342.4|342.1|36
1638477900000|2021-12-02 20:45:00|342.35|342.05|342.5|342.25|342.5|342.35|342.15|342|20
1638478200000|2021-12-02 20:50:00|342.45|342.15|341.85|341.65|342.45|342.25|341.85|341.55|23
1638478500000|2021-12-02 20:55:00|341.8|341.6|342.2|341.75|342.35|342|341.65|341.35|23
1638478800000|2021-12-02 21:00:00|342.25|341.8|342.15|341.9|342.4|342.1|342.05|341.75|12
1638479100000|2021-12-02 21:05:00|342.2|341.95|342.2|341.9|342.35|342.05|342.2|341.9|2
1638479400000|2021-12-02 21:10:00|342.25|341.95|342.1|341.5|342.4|341.95|342.1|341.5|1
1638479700000|2021-12-02 21:15:00|342.2|341.6|342.4|341.8|342.5|341.9|342.1|341.5|0
1638480000000|2021-12-02 21:20:00|342.5|341.9|342.4|341.8|342.5|341.9|342.4|341.8|0
1638480300000|2021-12-02 21:25:00|342.3|341.7|342.4|341.8|342.4|341.8|342.3|341.7|0
1638480600000|2021-12-02 21:30:00|342.5|341.9|342.6|342|342.6|342|342.4|341.8|0
1638480900000|2021-12-02 21:35:00|342.7|342.1|342.7|342.1|342.7|342.1|342.5|341.9|0
1638481200000|2021-12-02 21:40:00|342.6|342|342.6|342|342.7|342.1|342.6|342|0
1638481500000|2021-12-02 21:45:00|342.7|342.1|342.6|342|342.7|342.1|342.6|342|0
1638481800000|2021-12-02 21:50:00|342.7|342.1|342.8|342.2|342.8|342.2|342.7|342.1|0
1638482100000|2021-12-02 21:55:00|342.7|342.1|342.8|342.2|342.8|342.2|342.7|342.1|0
1638482400000|2021-12-02 22:00:00|342.7|342.1|342.7|342.1|342.7|342.1|342.7|342.1|0
1638482700000|2021-12-02 22:05:00|342.8|342.2|342.7|342.1|342.8|342.2|342.7|342.1|0
1638483000000|2021-12-02 22:10:00|342.8|342.2|342.8|342.2|342.8|342.2|342.8|342.2|0
1638483300000|2021-12-02 22:15:00|342.7|342.1|342.8|342.2|342.8|342.2|342.7|342.1|0
1638483600000|2021-12-02 22:20:00|342.7|342.1|342.7|342.1|342.7|342.1|342.7|342.1|0
1638484500000|2021-12-02 22:35:00|342.8|342.2|342.8|342.2|342.8|342.2|342.8|342.2|0
1638484800000|2021-12-02 22:40:00|342.7|342.1|342.8|342.2|342.8|342.2|342.7|342.1|0
1638485100000|2021-12-02 22:45:00|342.7|342.1|342.7|342.1|342.8|342.2|342.7|342.1|0
1638485400000|2021-12-02 22:50:00|342.8|342.2|342.7|342.1|342.8|342.2|342.7|342.1|0
1638486000000|2021-12-02 23:00:00|342.8|342.2|342.8|342.2|342.9|342.3|342.6|342|0
1638486300000|2021-12-02 23:05:00|342.7|342.1|342.8|342.2|342.9|342.3|342.7|342.1|0
1638486600000|2021-12-02 23:10:00|342.7|342.1|342.5|341.9|342.8|342.2|342.4|341.8|0
1638486900000|2021-12-02 23:15:00|342.4|341.8|342.2|341.6|342.4|341.8|342.1|341.5|0
1638487200000|2021-12-02 23:20:00|342.3|341.7|342|341.4|342.3|341.7|341.9|341.3|0
1638487500000|2021-12-02 23:25:00|342.1|341.5|341.9|341.3|342.2|341.6|341.9|341.3|0
1638487800000|2021-12-02 23:30:00|342|341.4|342|341.4|342.1|341.5|341.9|341.3|0
1638488100000|2021-12-02 23:35:00|342.1|341.5|342|341.4|342.1|341.5|341.9|341.3|0
1638488400000|2021-12-02 23:40:00|341.9|341.3|341.8|341.2|342|341.4|341.7|341.1|0
1638488700000|2021-12-02 23:45:00|341.9|341.3|341.8|341.2|341.9|341.3|341.7|341.1|0
1638489000000|2021-12-02 23:50:00|341.7|341.1|341.7|341.1|341.8|341.2|341.5|340.9|0
1638489300000|2021-12-02 23:55:00|341.8|341.2|341.4|340.8|341.8|341.2|341.3|340.7|0
1638489600000|2021-12-03 00:00:00|341.5|340.9|341.3|340.7|341.5|340.9|341.1|340.5|0
1638489900000|2021-12-03 00:05:00|341.4|340.8|341.4|340.8|341.5|340.9|341.3|340.7|0
1638490200000|2021-12-03 00:10:00|341.5|340.9|341.5|340.9|341.6|341|341.3|340.7|0
1638490500000|2021-12-03 00:15:00|341.4|340.8|341.6|341|341.7|341.1|341.4|340.8|0
1638490800000|2021-12-03 00:20:00|341.7|341.1|341.6|341|341.8|341.2|341.5|340.9|0
1638491100000|2021-12-03 00:25:00|341.7|341.1|342|341.4|342|341.4|341.6|341|0
1638491400000|2021-12-03 00:30:00|343.35|343.1|342.7|342.5|344.1|343.85|342.65|342.5|923
1638491700000|2021-12-03 00:35:00|342.8|342.6|342.15|341.95|342.8|342.6|342.1|341.9|418
1638492000000|2021-12-03 00:40:00|342.1|341.9|342.05|341.85|342.45|342.25|341.75|341.6|375
1638492300000|2021-12-03 00:45:00|342|341.9|341.55|341.35|342|341.9|341.3|341.1|233
1638492600000|2021-12-03 00:50:00|341.6|341.4|340.75|340.55|341.6|341.4|340.7|340.55|289
1638492900000|2021-12-03 00:55:00|340.7|340.6|340.8|340.55|341.15|340.95|340.4|340.25|262
1638493200000|2021-12-03 01:00:00|340.75|340.4|339.55|339.35|341.45|341.2|338.7|338.45|1266
1638493500000|2021-12-03 01:05:00|339.5|339.4|340.9|340.7|340.9|340.7|339.45|339.2|698
1638493800000|2021-12-03 01:10:00|340.75|340.6|340.4|340.2|340.8|340.6|339.85|339.65|674
1638494100000|2021-12-03 01:15:00|340.35|340.15|341.25|341.05|341.4|341.2|340.1|339.9|574
1638494400000|2021-12-03 01:20:00|341.2|341.1|341.65|341.45|341.85|341.7|340.85|340.7|498
1638494700000|2021-12-03 01:25:00|341.6|341.5|341.05|340.9|341.8|341.6|341.05|340.9|390
1638495000000|2021-12-03 01:30:00|341|340.8|341.15|341|341.65|341.45|340.7|340.55|653
1638495300000|2021-12-03 01:35:00|341.1|340.95|340.6|340.45|341.45|341.3|340.5|340.3|540
1638495600000|2021-12-03 01:40:00|340.55|340.4|340.7|340.55|340.85|340.65|340.2|340.05|651
1638495900000|2021-12-03 01:45:00|340.65|340.5|340.45|340.25|340.85|340.7|340.35|340.2|302
1638496200000|2021-12-03 01:50:00|340.5|340.3|340.85|340.7|340.9|340.75|340.45|340.3|139
1638496500000|2021-12-03 01:55:00|340.9|340.65|341.13|340.98|341.13|340.98|340.78|340.63|153
1638496800000|2021-12-03 02:00:00|341.08|340.93|341.78|341.58|341.83|341.68|340.98|340.78|204
1638497100000|2021-12-03 02:05:00|341.73|341.53|341.58|341.43|341.93|341.73|341.43|341.28|187
1638497400000|2021-12-03 02:10:00|341.63|341.48|342.13|341.93|342.23|342.08|341.63|341.43|147
1638497700000|2021-12-03 02:15:00|342.18|341.98|342.38|342.18|342.48|342.33|342.13|341.93|200
1638498000000|2021-12-03 02:20:00|342.33|342.23|342.08|341.93|342.38|342.23|341.88|341.68|143
1638498300000|2021-12-03 02:25:00|342.13|341.88|342.08|341.93|342.13|341.98|341.83|341.68|107
1638498600000|2021-12-03 02:30:00|342.13|341.88|341.63|341.43|342.23|342.03|341.58|341.43|212
1638498900000|2021-12-03 02:35:00|341.68|341.48|341.63|341.48|341.93|341.78|341.63|341.43|114
1638499200000|2021-12-03 02:40:00|341.68|341.53|341.53|341.38|341.83|341.68|341.48|341.33|141
1638499500000|2021-12-03 02:45:00|341.58|341.43|341.88|341.73|342.08|341.93|341.48|341.33|185
1638499800000|2021-12-03 02:50:00|341.93|341.68|341.63|341.48|341.93|341.73|341.63|341.48|123
1638500100000|2021-12-03 02:55:00|341.68|341.53|342.03|341.83|342.08|341.93|341.63|341.48|104
1638500400000|2021-12-03 03:00:00|342.08|341.88|342.23|342.03|342.33|342.18|342.08|341.88|181
1638500700000|2021-12-03 03:05:00|342.28|342.08|342.48|342.33|342.63|342.43|342.23|342.03|187
1638501000000|2021-12-03 03:10:00|342.53|342.38|342.63|342.48|342.63|342.48|342.28|342.08|228
1638501300000|2021-12-03 03:15:00|342.68|342.43|342.53|342.33|342.68|342.43|342.18|342.03|135
1638501600000|2021-12-03 03:20:00|342.58|342.38|342.28|342.13|342.58|342.43|342.18|341.98|122
1638501900000|2021-12-03 03:25:00|342.23|342.08|342.23|342.08|342.33|342.18|342.23|342.08|128
1638502200000|2021-12-03 03:30:00|342.28|342.13|342.38|342.18|342.43|342.23|342.23|342.08|174
1638502500000|2021-12-03 03:35:00|342.43|342.23|342.63|342.43|342.63|342.48|342.38|342.18|88
1638502800000|2021-12-03 03:40:00|342.58|342.48|343.03|342.88|343.03|342.88|342.58|342.43|219
1638503100000|2021-12-03 03:45:00|343.08|342.93|342.88|342.68|343.23|343.08|342.88|342.68|177
1638503400000|2021-12-03 03:50:00|342.83|342.73|342.58|342.43|342.88|342.73|342.53|342.38|275
1638503700000|2021-12-03 03:55:00|342.53|342.38|342.83|342.68|342.83|342.68|342.53|342.38|112
1638504000000|2021-12-03 04:00:00|342.88|342.78|342.98|342.83|343.03|342.88|342.83|342.78|146
1638504300000|2021-12-03 04:05:00|343.03|342.93|343.23|343.08|343.23|343.08|342.93|342.78|123
1638504600000|2021-12-03 04:10:00|343.28|343.13|343.23|343.08|343.28|343.13|343.13|342.98|48
1638504900000|2021-12-03 04:15:00|343.18|343.03|343.18|343.03|343.33|343.18|343.13|342.93|79
1638505200000|2021-12-03 04:20:00|343.23|343.08|343.03|342.88|343.23|343.08|342.98|342.83|36
1638505500000|2021-12-03 04:25:00|343.08|342.93|342.93|342.78|343.08|342.93|342.83|342.68|46
1638505800000|2021-12-03 04:30:00|342.98|342.83|342.93|342.78|342.98|342.83|342.88|342.73|54
1638506100000|2021-12-03 04:35:00|342.88|342.73|342.73|342.53|342.88|342.73|342.68|342.48|50
1638506400000|2021-12-03 04:40:00|342.78|342.58|342.93|342.78|342.98|342.83|342.78|342.58|97
1638506700000|2021-12-03 04:45:00|342.98|342.73|342.83|342.68|343.03|342.83|342.73|342.58|125
1638507000000|2021-12-03 04:50:00|342.78|342.63|342.78|342.58|342.88|342.73|342.73|342.58|81
1638507300000|2021-12-03 04:55:00|342.73|342.63|342.78|342.63|342.88|342.73|342.68|342.53|85
1638507600000|2021-12-03 05:00:00|342.73|342.58|342.48|342.33|342.73|342.58|342.33|342.18|166
1638507900000|2021-12-03 05:05:00|342.43|342.28|341.78|341.63|342.43|342.33|341.68|341.48|271
1638508200000|2021-12-03 05:10:00|341.83|341.68|342.08|341.93|342.08|341.93|341.73|341.53|122
1638508500000|2021-12-03 05:15:00|342.13|341.98|342.03|341.88|342.28|342.08|341.98|341.78|131
1638508800000|2021-12-03 05:20:00|341.98|341.83|342.38|342.23|342.38|342.23|341.78|341.63|196
1638509100000|2021-12-03 05:25:00|342.43|342.28|342.43|342.28|342.58|342.38|342.33|342.18|88
1638509400000|2021-12-03 05:30:00|342.38|342.23|342.68|342.48|342.68|342.48|342.28|342.13|80
1638509700000|2021-12-03 05:35:00|342.63|342.53|343.13|342.93|343.13|342.93|342.63|342.53|195
1638510000000|2021-12-03 05:40:00|343.08|342.98|343.28|343.13|343.33|343.18|343.08|342.93|193
1638510300000|2021-12-03 05:45:00|343.23|343.03|343.83|343.68|343.83|343.68|343.23|343.03|263
1638510600000|2021-12-03 05:50:00|343.78|343.63|343.83|343.68|343.98|343.83|343.68|343.53|274
1638510900000|2021-12-03 05:55:00|343.88|343.63|343.63|343.48|343.88|343.63|343.63|343.48|139
1638511200000|2021-12-03 06:00:00|343.58|343.43|343.43|343.28|343.73|343.53|343.43|343.23|142
1638511500000|2021-12-03 06:05:00|343.48|343.33|343.48|343.33|343.58|343.43|343.43|343.23|145
1638511800000|2021-12-03 06:10:00|343.43|343.28|343.53|343.38|343.68|343.53|343.43|343.28|107
1638512100000|2021-12-03 06:15:00|343.58|343.43|343.73|343.58|343.83|343.68|343.58|343.43|157
1638512400000|2021-12-03 06:20:00|343.78|343.63|343.83|343.68|343.88|343.73|343.78|343.63|95
1638512700000|2021-12-03 06:25:00|343.78|343.63|343.73|343.58|343.88|343.73|343.73|343.58|94
1638513000000|2021-12-03 06:30:00|343.78|343.63|343.78|343.63|343.83|343.68|343.73|343.58|114
1638513300000|2021-12-03 06:35:00|343.83|343.58|343.78|343.63|343.83|343.68|343.73|343.53|99
1638513600000|2021-12-03 06:40:00|343.73|343.58|343.73|343.58|343.73|343.63|343.68|343.48|89
1638513900000|2021-12-03 06:45:00|343.63|343.48|343.78|343.63|343.78|343.63|343.63|343.43|124
1638514200000|2021-12-03 06:50:00|343.73|343.58|343.68|343.53|343.78|343.63|343.63|343.43|167
1638514500000|2021-12-03 06:55:00|343.63|343.48|343.53|343.38|343.63|343.48|343.48|343.33|128
1638514800000|2021-12-03 07:00:00|343.48|343.33|343.33|343.18|343.48|343.33|343.28|343.08|159
1638515100000|2021-12-03 07:05:00|343.28|343.13|343.08|342.93|343.33|343.18|343.08|342.93|216
1638515400000|2021-12-03 07:10:00|343.03|342.88|343.08|342.93|343.38|343.23|343.03|342.88|183
1638515700000|2021-12-03 07:15:00|343.13|342.88|342.78|342.63|343.13|342.93|342.78|342.63|181
1638516000000|2021-12-03 07:20:00|342.83|342.68|342.53|342.38|342.83|342.68|342.43|342.23|316
1638516300000|2021-12-03 07:25:00|342.48|342.33|342.38|342.18|342.63|342.48|342.33|342.18|237
1638516600000|2021-12-03 07:30:00|342.33|342.13|342.48|342.33|342.53|342.38|342.23|342.08|238
1638516900000|2021-12-03 07:35:00|342.53|342.38|342.43|342.28|342.63|342.48|342.43|342.28|195
1638517200000|2021-12-03 07:40:00|342.38|342.23|342.48|342.33|342.53|342.33|342.33|342.18|260
1638517500000|2021-12-03 07:45:00|342.43|342.28|342.53|342.38|342.53|342.38|342.38|342.23|157
1638517800000|2021-12-03 07:50:00|342.58|342.43|342.88|342.68|342.88|342.73|342.58|342.43|202
1638518100000|2021-12-03 07:55:00|342.83|342.73|342.88|342.73|343.13|342.98|342.83|342.68|240
1638518400000|2021-12-03 08:00:00|342.93|342.78|342.73|342.58|343.03|342.88|342.53|342.33|495
1638518700000|2021-12-03 08:05:00|342.78|342.53|342.53|342.38|342.78|342.63|342.48|342.33|451
1638519000000|2021-12-03 08:10:00|342.48|342.33|342.93|342.73|342.93|342.73|342.43|342.28|275
1638519300000|2021-12-03 08:15:00|342.88|342.78|342.58|342.43|342.98|342.83|342.53|342.38|193
1638519600000|2021-12-03 08:20:00|342.53|342.38|342.68|342.48|342.73|342.58|342.48|342.33|140
1638519900000|2021-12-03 08:25:00|342.73|342.53|342.28|342.13|342.73|342.53|342.28|342.08|285
1638520200000|2021-12-03 08:30:00|342.23|342.08|342.08|341.93|342.28|342.13|341.98|341.78|418
1638520500000|2021-12-03 08:35:00|342.03|341.88|342.23|342.03|342.33|342.18|341.93|341.73|432
1638520800000|2021-12-03 08:40:00|342.18|342.08|342.03|341.88|342.23|342.08|341.83|341.68|359
1638521100000|2021-12-03 08:45:00|341.98|341.83|342.28|342.13|342.28|342.13|341.98|341.83|425
1638521400000|2021-12-03 08:50:00|342.33|342.08|342.58|342.38|342.58|342.38|342.18|342.03|587
1638521700000|2021-12-03 08:55:00|342.53|342.43|342.83|342.63|342.83|342.63|342.53|342.38|615
1638522000000|2021-12-03 09:00:00|342.78|342.58|343.03|342.83|343.08|342.88|342.53|342.33|738
1638522300000|2021-12-03 09:05:00|343.08|342.88|342.58|342.43|343.08|342.88|342.43|342.28|330
1638522600000|2021-12-03 09:10:00|342.63|342.38|343.08|342.88|343.08|342.93|342.58|342.38|216
1638522900000|2021-12-03 09:15:00|343.03|342.83|342.98|342.78|343.08|342.88|342.88|342.73|99
1638523200000|2021-12-03 09:20:00|343.33|342.73|343.13|342.53|343.33|342.73|343.13|342.53|0
1638523500000|2021-12-03 09:25:00|343.03|342.43|343.23|342.63|343.23|342.63|343.03|342.43|21
1638523800000|2021-12-03 09:30:00|343.13|342.53|343.13|342.53|343.23|342.63|343.13|342.53|0
1638524100000|2021-12-03 09:35:00|343.03|342.43|343.03|342.43|343.13|342.53|343.03|342.43|0
1638524400000|2021-12-03 09:40:00|342.93|342.33|343.13|342.53|343.13|342.53|342.93|342.33|0
1638524700000|2021-12-03 09:45:00|343.23|342.63|342.93|342.33|343.23|342.63|342.93|342.33|0
1638525000000|2021-12-03 09:50:00|342.68|342.38|342.58|342.38|342.68|342.38|342.48|342.33|5
1638525300000|2021-12-03 09:55:00|342.53|342.33|342.73|342.48|342.73|342.53|342.53|342.33|13
1638525600000|2021-12-03 10:00:00|342.68|342.53|342.58|342.43|342.78|342.63|342.58|342.43|14
1638525900000|2021-12-03 10:05:00|342.63|342.48|342.53|342.38|342.63|342.48|342.53|342.33|10
1638526200000|2021-12-03 10:10:00|342.48|342.33|342.38|342.23|342.58|342.38|342.38|342.18|18
1638526500000|2021-12-03 10:15:00|342.43|342.28|342.28|342.08|342.48|342.28|342.23|342.08|13
1638526800000|2021-12-03 10:20:00|342.23|342.03|342.18|342.03|342.28|342.08|342.03|341.88|49
1638527100000|2021-12-03 10:25:00|342.23|341.98|342.28|342.08|342.33|342.18|342.13|341.98|13
1638527400000|2021-12-03 10:30:00|342.23|342.13|342.38|342.23|342.48|342.28|342.23|342.08|11
1638527700000|2021-12-03 10:35:00|342.33|342.13|342.08|341.88|342.33|342.13|341.98|341.83|106
1638528000000|2021-12-03 10:40:00|342.13|341.93|342.23|342.03|342.38|342.18|342.03|341.83|3
1638528300000|2021-12-03 10:45:00|342.18|341.98|342.18|341.98|342.33|342.18|342.13|341.93|17
1638528600000|2021-12-03 10:50:00|342.23|342.03|342.23|342.08|342.33|342.13|342.13|341.98|21
1638528900000|2021-12-03 10:55:00|342.28|342.03|342.53|342.33|342.53|342.33|342.23|342.03|28
1638529200000|2021-12-03 11:00:00|342.48|342.38|342.58|342.38|342.78|342.63|342.48|342.33|52
1638529500000|2021-12-03 11:05:00|342.63|342.33|342.68|342.48|342.68|342.48|342.48|342.33|77
1638529800000|2021-12-03 11:10:00|342.73|342.53|342.48|342.33|342.78|342.63|342.48|342.33|60
1638530100000|2021-12-03 11:15:00|342.53|342.38|342.63|342.48|342.63|342.48|342.48|342.33|53
1638530400000|2021-12-03 11:20:00|342.58|342.43|342.63|342.48|342.68|342.53|342.58|342.38|46
1638530700000|2021-12-03 11:25:00|342.68|342.43|342.73|342.53|342.78|342.58|342.53|342.38|8
1638531000000|2021-12-03 11:30:00|342.68|342.48|342.73|342.58|342.83|342.63|342.68|342.48|13
1638531300000|2021-12-03 11:35:00|342.78|342.53|342.78|342.63|342.83|342.63|342.73|342.53|7
1638531600000|2021-12-03 11:40:00|342.83|342.68|342.88|342.73|342.93|342.73|342.73|342.58|10
1638531900000|2021-12-03 11:45:00|342.83|342.68|342.88|342.73|342.88|342.73|342.78|342.63|8
1638532200000|2021-12-03 11:50:00|342.83|342.68|342.73|342.58|342.88|342.73|342.73|342.58|13
1638532500000|2021-12-03 11:55:00|342.78|342.63|342.93|342.78|342.98|342.83|342.78|342.58|12
1638532800000|2021-12-03 12:00:00|342.98|342.83|342.98|342.83|342.98|342.83|342.88|342.73|2
1638533100000|2021-12-03 12:05:00|342.93|342.78|342.83|342.68|342.98|342.83|342.83|342.68|11
1638533400000|2021-12-03 12:10:00|342.88|342.73|342.83|342.68|342.98|342.78|342.83|342.63|28
1638533700000|2021-12-03 12:15:00|342.88|342.73|342.93|342.78|342.93|342.78|342.83|342.63|16
1638534000000|2021-12-03 12:20:00|342.98|342.73|343.03|342.83|343.08|342.93|342.88|342.73|50
1638534300000|2021-12-03 12:25:00|342.98|342.78|342.98|342.83|343.03|342.83|342.93|342.78|10
1638534600000|2021-12-03 12:30:00|343.03|342.88|342.98|342.83|343.08|342.88|342.88|342.73|36
1638534900000|2021-12-03 12:35:00|343.03|342.78|342.93|342.78|343.03|342.83|342.93|342.78|4
1638535200000|2021-12-03 12:40:00|342.98|342.83|343.03|342.83|343.08|342.88|342.98|342.83|15
1638535500000|2021-12-03 12:45:00|342.98|342.78|343.28|343.08|343.28|343.08|342.98|342.78|31
1638535800000|2021-12-03 12:50:00|343.18|343.13|343.13|342.93|343.18|343.13|343.03|342.88|29
1638536100000|2021-12-03 12:55:00|343.08|342.88|343.08|342.93|343.08|342.93|342.93|342.78|13
1638536400000|2021-12-03 13:00:00|343.03|342.88|343.23|343.08|343.23|343.08|342.98|342.78|12
1638536700000|2021-12-03 13:05:00|343.18|343.03|343.33|343.08|343.38|343.18|343.13|342.93|25
1638537000000|2021-12-03 13:10:00|343.28|343.13|343.43|343.23|343.43|343.28|343.23|343.08|20
1638537300000|2021-12-03 13:15:00|343.38|343.28|343.18|342.98|343.43|343.28|343.13|342.93|26
1638537600000|2021-12-03 13:20:00|343.13|342.93|342.93|342.73|343.18|342.98|342.93|342.73|9
1638537900000|2021-12-03 13:25:00|342.98|342.68|342.88|342.33|343.23|342.68|342.88|342.28|15
1638538200000|2021-12-03 13:30:00|342.83|342.38|343.08|342.83|343.43|343.23|342.73|342.38|86
1638538500000|2021-12-03 13:35:00|343.03|342.78|343.18|343.03|343.38|343.13|343.03|342.78|40
1638538800000|2021-12-03 13:40:00|343.13|342.98|342.83|342.68|343.18|343.03|342.73|342.58|33
1638539100000|2021-12-03 13:45:00|342.88|342.63|342.68|342.48|342.93|342.73|342.53|342.38|19
1638539400000|2021-12-03 13:50:00|342.63|342.43|342.88|342.68|342.88|342.68|342.58|342.38|12
1638539700000|2021-12-03 13:55:00|342.93|342.73|342.93|342.73|343.08|342.93|342.88|342.68|6
1638540000000|2021-12-03 14:00:00|342.88|342.68|342.88|342.68|342.93|342.73|342.88|342.63|25
1638540300000|2021-12-03 14:05:00|342.83|342.63|342.78|342.58|342.93|342.78|342.73|342.58|19
1638540600000|2021-12-03 14:10:00|342.73|342.63|342.78|342.58|342.93|342.78|342.73|342.58|8
1638540900000|2021-12-03 14:15:00|342.83|342.63|342.83|342.63|342.83|342.68|342.73|342.58|9
1638541200000|2021-12-03 14:20:00|342.78|342.58|342.68|342.53|342.83|342.68|342.68|342.53|13
1638541500000|2021-12-03 14:25:00|342.73|342.58|342.68|342.48|342.83|342.68|342.68|342.48|13
1638541800000|2021-12-03 14:30:00|342.73|342.53|342.28|342.08|342.78|342.63|342.18|341.98|149
1638542100000|2021-12-03 14:35:00|342.23|342.03|340.98|340.78|342.23|342.03|340.98|340.78|167
1638542400000|2021-12-03 14:40:00|340.88|340.73|340.83|340.53|341.08|340.88|340.58|340.38|104
1638542700000|2021-12-03 14:45:00|340.88|340.58|340.78|340.58|341.13|340.88|340.73|340.48|100
1638543000000|2021-12-03 14:50:00|340.73|340.63|339.58|339.38|340.88|340.68|339.58|339.38|55
1638543300000|2021-12-03 14:55:00|339.68|339.48|340.13|339.88|340.43|340.18|339.68|339.48|63
1638543600000|2021-12-03 15:00:00|340.08|339.73|339.63|339.43|340.23|339.83|339.48|339.28|77
1638543900000|2021-12-03 15:05:00|339.68|339.48|338.83|338.63|339.78|339.58|338.78|338.63|110
1638544200000|2021-12-03 15:10:00|338.78|338.58|339.13|338.98|339.38|339.18|338.73|338.58|72
1638544500000|2021-12-03 15:15:00|339.18|338.93|339.88|339.63|340.18|340.03|339.08|338.93|75
1638544800000|2021-12-03 15:20:00|339.93|339.68|340.08|339.83|340.18|339.93|339.68|339.48|45
1638545100000|2021-12-03 15:25:00|340.03|339.78|340.18|339.93|340.33|340.08|339.73|339.53|25
1638545400000|2021-12-03 15:30:00|340.13|339.88|339.48|339.23|340.13|339.88|339.48|339.23|24
1638545700000|2021-12-03 15:35:00|339.43|339.18|339.53|339.33|339.68|339.43|339.23|339.08|36
1638546000000|2021-12-03 15:40:00|339.58|339.38|338.83|338.68|339.63|339.38|338.83|338.68|69
1638546300000|2021-12-03 15:45:00|338.93|338.73|338.58|338.38|338.93|338.73|338.38|338.23|73
1638546600000|2021-12-03 15:50:00|338.63|338.33|339.08|338.88|339.23|339.03|338.48|338.33|52
1638546900000|2021-12-03 15:55:00|339.03|338.93|338.98|338.83|339.38|339.18|338.93|338.68|64
1638547200000|2021-12-03 16:00:00|339.03|338.78|339.08|338.88|339.38|339.18|338.88|338.63|119
1638547500000|2021-12-03 16:05:00|339.03|338.83|339.18|339.03|339.18|339.03|338.78|338.53|56
1638547800000|2021-12-03 16:10:00|339.23|339.08|338.83|338.58|339.33|339.13|338.83|338.58|57
1638548100000|2021-12-03 16:15:00|338.88|338.63|338.63|338.43|339.03|338.78|338.48|338.23|38
1638548400000|2021-12-03 16:20:00|338.58|338.33|338.88|338.58|339.08|338.88|338.58|338.33|32
1638548700000|2021-12-03 16:25:00|338.83|338.63|339.38|339.13|339.38|339.13|338.83|338.58|39
1638549000000|2021-12-03 16:30:00|339.33|339.18|339.53|339.33|339.58|339.38|339.13|338.98|49
1638549300000|2021-12-03 16:35:00|339.58|339.38|339.38|339.13|339.63|339.43|339.28|339.13|28
1638549600000|2021-12-03 16:40:00|339.33|339.18|338.73|338.53|339.38|339.18|338.73|338.53|2
1638549900000|2021-12-03 16:45:00|338.78|338.58|338.73|338.53|338.98|338.78|338.68|338.43|5
1638550200000|2021-12-03 16:50:00|338.68|338.48|338.58|338.38|338.68|338.48|338.43|338.18|39
1638550500000|2021-12-03 16:55:00|338.63|338.43|337.98|337.73|338.63|338.48|337.83|337.63|87
1638550800000|2021-12-03 17:00:00|337.93|337.78|337.98|337.78|338.13|337.93|337.88|337.63|12
1638551100000|2021-12-03 17:05:00|337.93|337.73|338.23|337.98|338.28|338.08|337.93|337.73|16
1638551400000|2021-12-03 17:10:00|338.18|338.03|338.33|338.08|338.43|338.28|338.18|337.93|17
1638551700000|2021-12-03 17:15:00|338.28|338.13|338.73|338.48|338.83|338.63|338.28|338.08|9
1638552000000|2021-12-03 17:20:00|338.78|338.53|338.98|338.73|339.03|338.78|338.58|338.33|2
1638552300000|2021-12-03 17:25:00|338.93|338.68|338.98|338.78|339.03|338.83|338.83|338.63|2
1638552600000|2021-12-03 17:30:00|338.93|338.73|338.88|338.63|339.03|338.83|338.68|338.43|13
1638552900000|2021-12-03 17:35:00|338.83|338.68|339.23|338.98|339.28|339.03|338.83|338.58|1
1638553200000|2021-12-03 17:40:00|339.18|338.93|339.18|338.93|339.48|339.28|339.08|338.88|12
1638553500000|2021-12-03 17:45:00|339.23|338.98|338.83|338.63|339.23|338.98|338.78|338.63|1
1638553800000|2021-12-03 17:50:00|338.88|338.68|338.83|338.58|339.03|338.83|338.78|338.58|12
1638554100000|2021-12-03 17:55:00|338.88|338.63|338.88|338.63|338.88|338.68|338.58|338.38|12
1638554400000|2021-12-03 18:00:00|338.83|338.58|338.78|338.58|338.88|338.58|338.58|338.33|2
1638554700000|2021-12-03 18:05:00|338.83|338.63|339.38|339.13|339.38|339.18|338.78|338.63|37
1638555000000|2021-12-03 18:10:00|339.33|339.08|339.23|339.08|339.53|339.28|339.13|338.93|39
1638555300000|2021-12-03 18:15:00|339.28|339.03|339.53|339.33|339.58|339.38|339.28|339.03|7
1638555600000|2021-12-03 18:20:00|339.58|339.28|339.83|339.63|339.88|339.63|339.43|339.18|8
1638555900000|2021-12-03 18:25:00|339.78|339.53|339.53|339.33|339.78|339.53|339.53|339.33|9
1638556200000|2021-12-03 18:30:00|339.48|339.28|339.28|339.08|339.53|339.28|339.23|339.08|9
1638556500000|2021-12-03 18:35:00|339.33|339.03|339.08|338.88|339.33|339.03|339.03|338.83|13
1638556800000|2021-12-03 18:40:00|339.18|338.93|339.18|338.98|339.23|339.08|338.88|338.73|31
1638557100000|2021-12-03 18:45:00|339.23|339.03|339.28|339.08|339.38|339.13|338.88|338.63|18
1638557400000|2021-12-03 18:50:00|339.23|339.13|339.23|339.03|339.43|339.23|339.18|338.93|12
1638557700000|2021-12-03 18:55:00|339.18|338.98|339.18|338.98|339.38|339.18|339.13|338.93|10
1638558000000|2021-12-03 19:00:00|339.28|338.93|339.48|339.23|339.48|339.28|339.03|338.88|4
1638558300000|2021-12-03 19:05:00|339.43|339.18|339.18|338.98|339.48|339.23|339.18|338.98|0
1638558600000|2021-12-03 19:10:00|339.23|339.03|339.43|339.23|339.48|339.23|339.18|338.93|20
1638558900000|2021-12-03 19:15:00|339.38|339.18|339.03|338.83|339.43|339.18|339.03|338.83|1
1638559200000|2021-12-03 19:20:00|338.98|338.78|339.48|339.23|339.48|339.23|338.83|338.58|22
1638559500000|2021-12-03 19:25:00|339.43|339.28|339.58|339.33|339.63|339.38|339.38|339.13|14
1638559800000|2021-12-03 19:30:00|339.53|339.38|339.28|339.08|339.63|339.43|339.23|339.03|17
1638560100000|2021-12-03 19:35:00|339.33|339.13|339.08|338.88|339.43|339.23|339.08|338.83|9
1638560400000|2021-12-03 19:40:00|339.13|338.93|339.48|339.28|339.48|339.33|339.08|338.93|27
1638560700000|2021-12-03 19:45:00|339.53|339.18|339.28|339.08|339.53|339.28|339.28|339.08|9
1638561000000|2021-12-03 19:50:00|339.23|339.03|339.08|338.88|339.43|339.18|339.08|338.88|16
1638561300000|2021-12-03 19:55:00|339.03|338.83|338.98|338.78|339.38|339.13|338.98|338.78|26
1638561600000|2021-12-03 20:00:00|339.03|338.83|339.13|338.88|339.18|339.03|338.78|338.53|14
1638561900000|2021-12-03 20:05:00|339.08|338.83|338.93|338.68|339.38|339.13|338.93|338.68|10
1638562200000|2021-12-03 20:10:00|338.98|338.73|339.28|339.03|339.28|339.03|338.98|338.73|1
1638562500000|2021-12-03 20:15:00|339.23|339.08|339.13|338.88|339.33|339.18|339.08|338.88|9
1638562800000|2021-12-03 20:20:00|339.18|338.93|339.43|339.18|339.53|339.28|339.18|338.88|6
1638563100000|2021-12-03 20:25:00|339.48|339.23|339.48|339.23|339.63|339.48|339.48|339.18|9
1638563400000|2021-12-03 20:30:00|339.53|339.28|339.98|339.78|339.98|339.78|339.48|339.23|14
1638563700000|2021-12-03 20:35:00|339.93|339.83|339.78|339.58|339.98|339.83|339.68|339.43|7
1638564000000|2021-12-03 20:40:00|339.73|339.53|339.48|339.23|339.83|339.58|339.43|339.23|7
1638564300000|2021-12-03 20:45:00|339.43|339.08|339.63|339.33|339.63|339.33|339.13|338.78|10
1638564600000|2021-12-03 20:50:00|339.68|339.38|340.08|339.83|340.23|339.93|339.63|339.33|11
1638564900000|2021-12-03 20:55:00|340.13|339.98|340.38|340.08|340.48|340.23|340.13|339.88|32
1638565200000|2021-12-03 21:00:00|340.33|339.93|340.33|339.98|340.33|340.08|340.03|339.48|15
1638565500000|2021-12-03 21:05:00|340.23|339.93|340.48|340.23|340.48|340.28|340.13|339.78|27
1638565800000|2021-12-03 21:10:00|340.43|340.28|340.63|340.03|340.78|340.43|340.38|339.93|20
1638566100000|2021-12-03 21:15:00|340.73|340.13|340.63|340.03|340.93|340.33|340.53|339.93|0
1638566400000|2021-12-03 21:20:00|340.53|339.93|340.63|340.03|340.73|340.13|340.53|339.93|0
1638566700000|2021-12-03 21:25:00|340.73|340.13|340.73|340.13|340.73|340.13|340.63|340.03|0
1638567000000|2021-12-03 21:30:00|340.63|340.03|340.73|340.13|340.83|340.23|340.63|340.03|0
1638567300000|2021-12-03 21:35:00|340.83|340.23|340.83|340.23|340.83|340.23|340.73|340.13|0
1638567600000|2021-12-03 21:40:00|340.73|340.13|340.73|340.13|340.83|340.23|340.73|340.13|0
1638567900000|2021-12-03 21:45:00|340.83|340.23|340.83|340.23|340.83|340.23|340.73|340.13|0
1638568200000|2021-12-03 21:50:00|340.73|340.13|340.73|340.13|340.83|340.23|340.73|340.13|0
1638568500000|2021-12-03 21:55:00|340.63|340.03|340.73|340.13|340.83|340.23|340.53|339.93|0
1638745200000|2021-12-05 23:00:00|341.03|340.43|341.43|340.83|341.63|341.03|341.03|340.43|0
1638745500000|2021-12-05 23:05:00|341.53|340.93|341.83|341.23|341.93|341.33|341.53|340.93|0
1638745800000|2021-12-05 23:10:00|341.93|341.33|341.63|341.03|341.93|341.33|341.63|341.03|0
1638746100000|2021-12-05 23:15:00|341.73|341.13|341.63|341.03|341.83|341.23|341.53|340.93|0
1638746400000|2021-12-05 23:20:00|341.53|340.93|341.33|340.73|341.63|341.03|341.23|340.63|0
1638746700000|2021-12-05 23:25:00|341.23|340.63|341.63|341.03|341.63|341.03|341.23|340.63|0
1638747000000|2021-12-05 23:30:00|341.53|340.93|341.73|341.13|341.73|341.13|341.53|340.93|0
1638747300000|2021-12-05 23:35:00|341.83|341.23|341.93|341.33|341.93|341.33|341.73|341.13|0
1638747600000|2021-12-05 23:40:00|341.83|341.23|341.93|341.33|341.93|341.33|341.83|341.23|0
1638747900000|2021-12-05 23:45:00|341.83|341.23|341.93|341.33|341.93|341.33|341.73|341.13|0
1638748200000|2021-12-05 23:50:00|341.63|341.03|341.73|341.13|341.73|341.13|341.53|340.93|0
1638748500000|2021-12-05 23:55:00|341.83|341.23|341.73|341.13|341.83|341.23|341.73|341.13|0
1638748800000|2021-12-06 00:00:00|341.83|341.23|341.63|341.03|341.83|341.23|341.63|341.03|0
1638749100000|2021-12-06 00:05:00|341.73|341.13|341.63|341.03|341.73|341.13|341.63|341.03|0
1638749400000|2021-12-06 00:10:00|341.53|340.93|341.13|340.53|341.63|341.03|341.13|340.53|0
1638749700000|2021-12-06 00:15:00|341.03|340.43|341.03|340.43|341.23|340.63|340.83|340.23|0
1638750000000|2021-12-06 00:20:00|341.33|340.73|341.83|341.23|341.93|341.33|341.33|340.73|0
1638750300000|2021-12-06 00:25:00|341.93|341.33|341.83|341.23|341.93|341.33|341.43|340.83|0
1638750600000|2021-12-06 00:30:00|341.43|340.98|343.08|342.83|344.83|344.53|341.43|340.98|1298
1638750900000|2021-12-06 00:35:00|343.23|342.88|342.78|342.63|343.53|343.38|342.73|342.58|571
1638751200000|2021-12-06 00:40:00|342.83|342.68|342.53|342.28|342.83|342.68|341.83|341.68|445
1638751500000|2021-12-06 00:45:00|342.48|342.23|342.18|341.98|342.58|342.38|341.88|341.68|420
1638751800000|2021-12-06 00:50:00|342.33|342.08|341.88|341.68|342.33|342.18|341.23|340.98|337
1638752100000|2021-12-06 00:55:00|341.83|341.73|342.73|342.48|343.28|343.03|341.83|341.68|408
1638752400000|2021-12-06 01:00:00|343.08|342.93|342.03|341.78|343.43|343.18|341.78|341.58|1032
1638752700000|2021-12-06 01:05:00|341.98|341.68|342.73|342.53|342.93|342.73|341.88|341.68|518
1638753000000|2021-12-06 01:10:00|342.68|342.43|342.78|342.58|343.03|342.88|342.53|342.28|537
1638753300000|2021-12-06 01:15:00|342.83|342.68|343.43|343.23|343.48|343.28|342.68|342.48|731
1638753600000|2021-12-06 01:20:00|343.38|343.28|343.28|343.13|343.78|343.63|343.18|343.03|699
1638753900000|2021-12-06 01:25:00|343.33|343.18|343.38|343.18|343.58|343.38|342.93|342.78|425
1638754200000|2021-12-06 01:30:00|343.53|343.33|343.38|343.18|343.78|343.63|343.18|343.03|599
1638754500000|2021-12-06 01:35:00|343.33|343.13|343.38|343.23|343.53|343.38|342.93|342.78|450
1638754800000|2021-12-06 01:40:00|343.43|343.28|343.38|343.18|343.48|343.33|343.18|342.98|296
1638755100000|2021-12-06 01:45:00|343.43|343.23|344.03|343.83|344.03|343.83|343.28|343.13|290
1638755400000|2021-12-06 01:50:00|344.08|343.88|343.93|343.78|344.23|344.08|343.93|343.78|222
1638755700000|2021-12-06 01:55:00|343.98|343.83|343.78|343.63|344.13|343.98|343.78|343.63|170
1638756000000|2021-12-06 02:00:00|343.83|343.58|343.78|343.63|344.23|344.03|343.68|343.53|365
1638756300000|2021-12-06 02:05:00|343.83|343.68|343.93|343.78|344.23|344.08|343.83|343.68|200
1638756600000|2021-12-06 02:10:00|343.98|343.83|344.23|344.08|344.23|344.08|343.93|343.73|129
1638756900000|2021-12-06 02:15:00|344.28|344.18|344.23|344.08|344.58|344.38|344.18|343.98|276
1638757200000|2021-12-06 02:20:00|344.18|344.03|344.28|344.08|344.38|344.23|344.08|343.93|150
1638757500000|2021-12-06 02:25:00|344.33|344.13|344.28|344.08|344.38|344.23|344.23|344.03|139
1638757800000|2021-12-06 02:30:00|344.33|344.13|343.88|343.73|344.38|344.23|343.88|343.73|173
1638758100000|2021-12-06 02:35:00|343.83|343.68|344.18|344.03|344.28|344.13|343.83|343.68|163
1638758400000|2021-12-06 02:40:00|344.13|343.98|344.23|344.03|344.28|344.13|343.98|343.83|92
1638758700000|2021-12-06 02:45:00|344.28|344.08|344.58|344.43|344.58|344.43|344.23|344.03|132
1638759000000|2021-12-06 02:50:00|344.48|344.38|344.58|344.43|344.58|344.43|344.43|344.23|131
1638759300000|2021-12-06 02:55:00|344.53|344.38|344.48|344.28|344.53|344.38|344.38|344.23|82
1638759600000|2021-12-06 03:00:00|344.53|344.33|344.63|344.48|344.73|344.58|344.48|344.33|142
1638759900000|2021-12-06 03:05:00|344.68|344.53|344.88|344.68|344.88|344.73|344.68|344.53|131
1638760200000|2021-12-06 03:10:00|344.83|344.73|344.83|344.68|344.88|344.73|344.78|344.63|97
1638760500000|2021-12-06 03:15:00|344.78|344.63|344.53|344.38|344.88|344.73|344.48|344.28|167
1638760800000|2021-12-06 03:20:00|344.58|344.43|344.63|344.43|344.73|344.58|344.48|344.33|113
1638761100000|2021-12-06 03:25:00|344.58|344.48|344.53|344.38|344.63|344.48|344.48|344.33|72
1638761400000|2021-12-06 03:30:00|344.58|344.33|344.58|344.43|344.58|344.43|344.43|344.23|95
1638761700000|2021-12-06 03:35:00|344.63|344.28|344.43|344.23|344.63|344.28|344.33|344.13|111
1638762000000|2021-12-06 03:40:00|344.38|344.28|344.53|344.38|344.58|344.38|344.38|344.23|74
1638762300000|2021-12-06 03:45:00|344.58|344.43|344.43|344.28|344.63|344.43|344.43|344.28|77
1638762600000|2021-12-06 03:50:00|344.48|344.33|344.63|344.48|344.73|344.58|344.43|344.33|120
1638762900000|2021-12-06 03:55:00|344.68|344.43|344.53|344.33|344.68|344.53|344.53|344.33|65
1638763200000|2021-12-06 04:00:00|344.58|344.38|344.28|344.13|344.63|344.43|344.23|344.08|74
1638763500000|2021-12-06 04:05:00|344.23|344.08|344.18|344.03|344.28|344.13|344.08|343.93|68
1638763800000|2021-12-06 04:10:00|344.23|344.08|344.38|344.23|344.43|344.28|344.18|344.08|73
1638764100000|2021-12-06 04:15:00|344.43|344.28|344.43|344.28|344.53|344.38|344.38|344.23|67
1638764400000|2021-12-06 04:20:00|344.48|344.33|344.23|344.08|344.48|344.33|344.13|343.98|100
1638764700000|2021-12-06 04:25:00|344.18|344.03|344.53|344.38|344.53|344.38|344.08|343.93|107
1638765000000|2021-12-06 04:30:00|344.58|344.43|344.63|344.48|344.68|344.53|344.48|344.33|118
1638765300000|2021-12-06 04:35:00|344.68|344.53|344.93|344.73|344.93|344.73|344.48|344.28|196
1638765600000|2021-12-06 04:40:00|344.88|344.78|344.98|344.78|344.98|344.78|344.83|344.68|117
1638765900000|2021-12-06 04:45:00|344.93|344.83|344.88|344.68|345.03|344.88|344.83|344.63|77
1638766200000|2021-12-06 04:50:00|344.93|344.73|345.03|344.88|345.03|344.88|344.93|344.73|58
1638766500000|2021-12-06 04:55:00|345.08|344.83|344.78|344.63|345.08|344.83|344.78|344.63|60
1638766800000|2021-12-06 05:00:00|344.83|344.68|344.78|344.63|344.93|344.78|344.78|344.58|194
1638767100000|2021-12-06 05:05:00|344.73|344.58|344.83|344.68|344.88|344.68|344.63|344.48|157
1638767400000|2021-12-06 05:10:00|344.88|344.63|344.83|344.68|344.88|344.73|344.83|344.63|51
1638767700000|2021-12-06 05:15:00|344.88|344.73|344.68|344.53|344.88|344.73|344.58|344.43|101
1638768000000|2021-12-06 05:20:00|344.63|344.48|344.53|344.38|344.68|344.53|344.53|344.38|95
1638768300000|2021-12-06 05:25:00|344.58|344.33|344.63|344.48|344.63|344.48|344.43|344.23|49
1638768600000|2021-12-06 05:30:00|344.58|344.43|344.78|344.58|344.78|344.58|344.53|344.38|113
1638768900000|2021-12-06 05:35:00|344.73|344.63|344.83|344.68|344.88|344.73|344.73|344.58|91
1638769200000|2021-12-06 05:40:00|344.88|344.73|345.08|344.93|345.08|344.93|344.83|344.68|274
1638769500000|2021-12-06 05:45:00|345.13|344.98|345.38|345.23|345.38|345.23|345.13|344.98|306
1638769800000|2021-12-06 05:50:00|345.33|345.18|345.53|345.38|345.63|345.48|345.28|345.13|261
1638770100000|2021-12-06 05:55:00|345.48|345.33|345.38|345.18|345.48|345.33|345.18|345.03|207
1638770400000|2021-12-06 06:00:00|345.33|345.23|345.43|345.28|345.53|345.33|345.33|345.18|126
1638770700000|2021-12-06 06:05:00|345.48|345.33|345.53|345.38|345.63|345.43|345.43|345.28|161
1638771000000|2021-12-06 06:10:00|345.58|345.43|345.63|345.48|345.93|345.78|345.58|345.38|201
1638771300000|2021-12-06 06:15:00|345.68|345.53|345.88|345.68|345.88|345.73|345.63|345.53|92
1638771600000|2021-12-06 06:20:00|345.83|345.73|345.88|345.73|345.98|345.83|345.83|345.68|115
1638771900000|2021-12-06 06:25:00|345.83|345.68|345.78|345.58|345.88|345.73|345.68|345.53|141
1638772200000|2021-12-06 06:30:00|345.73|345.63|345.53|345.38|345.83|345.63|345.53|345.38|141
1638772500000|2021-12-06 06:35:00|345.58|345.43|345.68|345.53|345.78|345.63|345.58|345.43|170
1638772800000|2021-12-06 06:40:00|345.73|345.58|345.83|345.68|345.88|345.73|345.73|345.53|133
1638773100000|2021-12-06 06:45:00|345.88|345.73|345.83|345.68|345.93|345.78|345.78|345.63|70
1638773400000|2021-12-06 06:50:00|345.78|345.58|345.73|345.58|345.93|345.78|345.68|345.53|135
1638773700000|2021-12-06 06:55:00|345.78|345.68|345.88|345.73|345.93|345.78|345.73|345.63|156
1638774000000|2021-12-06 07:00:00|345.93|345.78|345.93|345.78|346.08|345.93|345.88|345.73|294
1638774300000|2021-12-06 07:05:00|345.98|345.83|346.18|346.03|346.28|346.08|345.98|345.83|189
1638774600000|2021-12-06 07:10:00|346.13|345.98|346.33|346.18|346.33|346.18|346.03|345.88|158
1638774900000|2021-12-06 07:15:00|346.38|346.23|346.18|346.03|346.48|346.28|346.13|345.93|316
1638775200000|2021-12-06 07:20:00|346.23|346.08|345.93|345.78|346.23|346.08|345.93|345.73|196
1638775500000|2021-12-06 07:25:00|345.98|345.83|345.48|345.28|345.98|345.83|345.48|345.28|103
1638775800000|2021-12-06 07:30:00|345.43|345.33|345.03|344.88|345.53|345.38|345.03|344.83|269
1638776100000|2021-12-06 07:35:00|345.08|344.93|345.08|344.88|345.28|345.13|345.03|344.88|182
1638776400000|2021-12-06 07:40:00|345.03|344.83|344.98|344.83|345.33|345.13|344.98|344.83|181
1638776700000|2021-12-06 07:45:00|345.03|344.88|345.13|344.93|345.18|345.03|344.88|344.73|170
1638777000000|2021-12-06 07:50:00|345.08|344.98|345.33|345.18|345.33|345.18|345.08|344.98|95
1638777300000|2021-12-06 07:55:00|345.38|345.23|345.28|345.13|345.43|345.23|345.23|345.03|81
1638777600000|2021-12-06 08:00:00|345.33|345.18|345.63|345.43|345.68|345.53|345.33|345.13|208
1638777900000|2021-12-06 08:05:00|345.58|345.48|345.13|344.93|345.68|345.53|345.08|344.93|151
1638778200000|2021-12-06 08:10:00|345.18|344.98|345.13|344.93|345.28|345.13|345.08|344.88|174
1638778500000|2021-12-06 08:15:00|345.08|344.88|345.13|344.98|345.18|345.03|345.08|344.83|90
1638778800000|2021-12-06 08:20:00|345.18|345.03|344.73|344.58|345.23|345.08|344.73|344.58|238
1638779100000|2021-12-06 08:25:00|344.78|344.63|344.83|344.68|344.88|344.73|344.73|344.53|92
1638779400000|2021-12-06 08:30:00|344.78|344.63|344.53|344.38|344.83|344.68|344.53|344.38|183
1638779700000|2021-12-06 08:35:00|344.58|344.43|344.68|344.53|344.78|344.63|344.53|344.38|135
1638780000000|2021-12-06 08:40:00|344.73|344.48|344.68|344.53|344.88|344.73|344.68|344.48|220
1638780300000|2021-12-06 08:45:00|344.73|344.58|344.43|344.28|344.73|344.58|344.43|344.28|127
1638780600000|2021-12-06 08:50:00|344.48|344.33|344.43|344.28|344.63|344.48|344.38|344.23|191
1638780900000|2021-12-06 08:55:00|344.48|344.33|344.88|344.68|344.93|344.73|344.38|344.23|342
1638781200000|2021-12-06 09:00:00|344.83|344.58|344.68|344.48|344.98|344.83|344.43|344.28|788
1638781500000|2021-12-06 09:05:00|344.78|344.53|344.68|344.43|344.78|344.58|344.48|344.33|252
1638781800000|2021-12-06 09:10:00|344.63|344.48|344.83|344.63|344.93|344.68|344.63|344.43|135
1638782100000|2021-12-06 09:15:00|344.78|344.68|344.53|344.33|344.83|344.68|344.48|344.28|102
1638782400000|2021-12-06 09:20:00|344.83|344.23|344.83|344.23|344.83|344.23|344.73|344.13|0
1638782700000|2021-12-06 09:25:00|344.73|344.13|344.83|344.23|344.93|344.33|344.73|344.13|21
1638783000000|2021-12-06 09:30:00|344.93|344.33|344.73|344.13|344.93|344.33|344.73|344.13|0
1638783300000|2021-12-06 09:35:00|344.83|344.23|344.43|343.83|344.83|344.23|344.43|343.83|0
1638783600000|2021-12-06 09:40:00|344.33|343.73|344.33|343.73|344.43|343.83|344.33|343.73|0
1638783900000|2021-12-06 09:45:00|344.23|343.63|344.13|343.53|344.33|343.73|344.03|343.43|0
1638784200000|2021-12-06 09:50:00|344.03|343.73|343.83|343.68|344.03|343.88|343.78|343.58|42
1638784500000|2021-12-06 09:55:00|343.78|343.63|343.58|343.43|343.83|343.63|343.53|343.38|44
1638784800000|2021-12-06 10:00:00|343.48|343.33|343.53|343.33|343.63|343.43|343.33|343.18|72
1638785100000|2021-12-06 10:05:00|343.48|343.28|343.58|343.38|343.68|343.53|343.43|343.28|6
1638785400000|2021-12-06 10:10:00|343.53|343.33|343.68|343.53|343.73|343.58|343.48|343.33|2
1638785700000|2021-12-06 10:15:00|343.63|343.48|343.73|343.58|343.78|343.63|343.53|343.33|15
1638786000000|2021-12-06 10:20:00|343.78|343.53|343.58|343.38|343.78|343.53|343.58|343.38|7
1638786300000|2021-12-06 10:25:00|343.53|343.33|343.18|342.98|343.53|343.33|343.08|342.88|48
1638786600000|2021-12-06 10:30:00|343.13|342.93|343.28|343.08|343.28|343.13|343.03|342.88|22
1638786900000|2021-12-06 10:35:00|343.23|343.03|343.33|343.13|343.38|343.18|343.23|343.03|1
1638787200000|2021-12-06 10:40:00|343.28|343.08|343.23|343.03|343.28|343.18|343.08|342.88|5
1638787500000|2021-12-06 10:45:00|343.28|343.08|343.33|343.13|343.43|343.23|343.23|343.03|6
1638787800000|2021-12-06 10:50:00|343.38|343.18|343.38|343.18|343.48|343.33|343.28|343.08|15
1638788100000|2021-12-06 10:55:00|343.33|343.23|343.23|343.08|343.43|343.23|343.18|342.98|9
1638788400000|2021-12-06 11:00:00|343.18|343.03|343.48|343.23|343.48|343.28|343.18|342.98|3
1638788700000|2021-12-06 11:05:00|343.43|343.18|343.63|343.43|343.63|343.48|343.38|343.18|8
1638789000000|2021-12-06 11:10:00|343.68|343.48|343.63|343.43|343.68|343.48|343.53|343.38|0
1638789300000|2021-12-06 11:15:00|343.68|343.48|343.78|343.58|343.78|343.58|343.63|343.43|5
1638789600000|2021-12-06 11:20:00|343.73|343.53|343.83|343.63|343.83|343.68|343.73|343.53|0
1638789900000|2021-12-06 11:25:00|343.78|343.68|343.88|343.73|343.98|343.83|343.73|343.58|75
1638790200000|2021-12-06 11:30:00|343.93|343.68|343.88|343.73|344.03|343.88|343.88|343.68|15
1638790500000|2021-12-06 11:35:00|343.93|343.78|343.98|343.78|343.98|343.83|343.83|343.68|8
1638790800000|2021-12-06 11:40:00|343.93|343.73|344.03|343.88|344.08|343.93|343.93|343.73|4
1638791100000|2021-12-06 11:45:00|344.08|343.83|343.93|343.78|344.18|343.98|343.93|343.78|26
1638791400000|2021-12-06 11:50:00|343.98|343.73|343.88|343.73|344.03|343.83|343.83|343.68|11
1638791700000|2021-12-06 11:55:00|343.93|343.78|344.08|343.93|344.18|343.98|343.93|343.78|18
1638792000000|2021-12-06 12:00:00|344.13|343.98|344.13|343.98|344.23|344.08|344.03|343.88|34
1638792300000|2021-12-06 12:05:00|344.08|343.93|343.98|343.78|344.08|343.93|343.88|343.68|26
1638792600000|2021-12-06 12:10:00|343.93|343.73|343.98|343.78|343.98|343.78|343.83|343.63|7
1638792900000|2021-12-06 12:15:00|343.93|343.73|343.73|343.58|343.93|343.73|343.73|343.53|8
1638793200000|2021-12-06 12:20:00|343.78|343.53|343.98|343.78|343.98|343.78|343.78|343.53|11
1638793500000|2021-12-06 12:25:00|343.93|343.83|343.78|343.58|343.93|343.83|343.73|343.53|4
1638793800000|2021-12-06 12:30:00|343.73|343.53|343.73|343.58|343.78|343.58|343.68|343.53|7
1638794100000|2021-12-06 12:35:00|343.78|343.63|343.88|343.68|343.93|343.78|343.68|343.53|15
1638794400000|2021-12-06 12:40:00|343.93|343.73|343.83|343.63|343.93|343.73|343.83|343.63|2
1638794700000|2021-12-06 12:45:00|343.78|343.68|343.83|343.63|343.83|343.68|343.78|343.58|0
1638795000000|2021-12-06 12:50:00|343.88|343.68|343.83|343.63|343.88|343.73|343.73|343.58|0
1638795300000|2021-12-06 12:55:00|343.88|343.73|343.93|343.78|344.03|343.83|343.83|343.68|8
1638795600000|2021-12-06 13:00:00|344.03|343.83|344.03|343.83|344.13|343.93|343.98|343.78|4
1638795900000|2021-12-06 13:05:00|343.98|343.78|344.03|343.88|344.13|343.98|343.98|343.78|17
1638796200000|2021-12-06 13:10:00|344.08|343.83|344.03|343.88|344.08|343.88|343.98|343.78|2
1638796500000|2021-12-06 13:15:00|344.08|343.83|344.03|343.83|344.13|343.93|343.98|343.83|35
1638796800000|2021-12-06 13:20:00|343.98|343.88|343.83|343.68|344.03|343.88|343.83|343.63|10
1638797100000|2021-12-06 13:25:00|343.88|343.73|343.98|343.83|344.08|343.88|343.83|343.68|12
1638797400000|2021-12-06 13:30:00|344.03|343.78|344.03|343.83|344.08|343.88|343.88|343.68|4
1638797700000|2021-12-06 13:35:00|343.98|343.78|344.13|343.93|344.18|344.03|343.93|343.78|3
1638798000000|2021-12-06 13:40:00|344.18|343.98|344.13|343.93|344.23|344.03|344.08|343.93|1
1638798300000|2021-12-06 13:45:00|344.08|343.98|344.08|343.88|344.18|343.98|344.08|343.88|5
1638798600000|2021-12-06 13:50:00|344.03|343.83|344.23|344.03|344.28|344.08|344.03|343.83|7
1638798900000|2021-12-06 13:55:00|344.18|344.08|344.33|344.13|344.33|344.13|344.18|344.03|22
1638799200000|2021-12-06 14:00:00|344.28|344.08|344.28|344.13|344.28|344.13|344.03|343.88|73
1638799500000|2021-12-06 14:05:00|344.23|344.08|344.23|344.03|344.23|344.08|344.13|343.98|20
1638799800000|2021-12-06 14:10:00|344.28|344.08|344.38|344.18|344.43|344.23|344.28|344.08|29
1638800100000|2021-12-06 14:15:00|344.43|344.23|344.73|344.53|344.73|344.53|344.38|344.18|51
1638800400000|2021-12-06 14:20:00|344.68|344.48|344.58|344.38|344.68|344.48|344.53|344.33|20
1638800700000|2021-12-06 14:25:00|344.53|344.33|344.53|344.33|344.63|344.43|344.48|344.33|13
1638801000000|2021-12-06 14:30:00|344.48|344.38|343.23|343.08|344.58|344.38|343.23|343.03|282
1638801300000|2021-12-06 14:35:00|343.33|342.98|342.43|342.28|343.33|343.03|342.38|342.18|239
1638801600000|2021-12-06 14:40:00|342.53|342.33|343.18|342.93|343.33|343.18|342.43|342.28|141
1638801900000|2021-12-06 14:45:00|343.13|342.88|343.48|343.23|343.48|343.28|342.78|342.63|34
1638802200000|2021-12-06 14:50:00|343.43|343.28|343.73|343.43|344.28|344.03|343.43|343.28|68
1638802500000|2021-12-06 14:55:00|343.68|343.48|343.98|343.68|344.08|343.78|343.53|343.38|18
1638802800000|2021-12-06 15:00:00|343.88|343.73|344.03|343.78|344.03|343.83|343.53|343.33|72
1638803100000|2021-12-06 15:05:00|343.98|343.83|344.13|343.93|344.13|343.93|343.58|343.38|33
1638803400000|2021-12-06 15:10:00|344.08|343.83|344.83|344.68|344.83|344.68|344.03|343.83|97
1638803700000|2021-12-06 15:15:00|344.88|344.73|344.98|344.83|345.18|345.03|344.88|344.73|86
1638804000000|2021-12-06 15:20:00|344.93|344.78|344.98|344.73|345.08|344.93|344.83|344.63|26
1638804300000|2021-12-06 15:25:00|344.93|344.78|345.03|344.83|345.18|344.98|344.83|344.68|11
1638804600000|2021-12-06 15:30:00|345.08|344.88|344.88|344.63|345.08|344.88|344.78|344.63|14
1638804900000|2021-12-06 15:35:00|344.83|344.58|344.68|344.48|344.83|344.63|344.63|344.43|10
1638805200000|2021-12-06 15:40:00|344.63|344.43|344.63|344.43|344.88|344.73|344.48|344.33|89
1638805500000|2021-12-06 15:45:00|344.58|344.38|344.53|344.33|344.78|344.58|344.33|344.18|67
1638805800000|2021-12-06 15:50:00|344.48|344.28|344.33|344.13|344.68|344.48|344.23|344.08|23
1638806100000|2021-12-06 15:55:00|344.38|344.18|344.78|344.58|344.78|344.63|344.38|344.18|126
1638806400000|2021-12-06 16:00:00|344.73|344.63|344.63|344.43|344.83|344.68|344.48|344.33|120
1638806700000|2021-12-06 16:05:00|344.58|344.48|344.68|344.48|344.68|344.53|344.38|344.23|40
1638807000000|2021-12-06 16:10:00|344.73|344.53|344.53|344.38|344.83|344.63|344.48|344.33|247
1638807300000|2021-12-06 16:15:00|344.48|344.33|344.98|344.78|344.98|344.78|344.43|344.28|57
1638807600000|2021-12-06 16:20:00|344.93|344.73|344.93|344.73|344.98|344.78|344.73|344.58|43
1638807900000|2021-12-06 16:25:00|344.88|344.78|345.03|344.83|345.08|344.93|344.88|344.73|24
1638808200000|2021-12-06 16:30:00|344.98|344.88|344.93|344.73|345.18|344.98|344.73|344.58|19
1638808500000|2021-12-06 16:35:00|344.88|344.78|344.98|344.78|345.13|344.88|344.88|344.73|35
1638808800000|2021-12-06 16:40:00|345.03|344.73|344.93|344.68|345.03|344.78|344.78|344.58|18
1638809100000|2021-12-06 16:45:00|344.88|344.63|344.73|344.53|344.98|344.83|344.68|344.53|14
1638809400000|2021-12-06 16:50:00|344.68|344.58|344.68|344.48|344.78|344.58|344.63|344.43|11
1638809700000|2021-12-06 16:55:00|344.63|344.53|344.68|344.48|344.68|344.53|344.53|344.33|5
1638810000000|2021-12-06 17:00:00|344.73|344.53|344.63|344.43|344.78|344.53|344.58|344.43|2
1638810300000|2021-12-06 17:05:00|344.68|344.48|344.63|344.38|344.68|344.53|344.53|344.33|0
1638810600000|2021-12-06 17:10:00|344.58|344.33|344.73|344.53|344.78|344.58|344.53|344.33|0
1638810900000|2021-12-06 17:15:00|344.78|344.48|344.78|344.58|344.88|344.73|344.68|344.43|8
1638811200000|2021-12-06 17:20:00|344.73|344.53|344.73|344.53|344.83|344.63|344.68|344.48|12
1638811500000|2021-12-06 17:25:00|344.68|344.58|344.73|344.48|344.83|344.68|344.68|344.48|8
1638811800000|2021-12-06 17:30:00|344.68|344.53|344.83|344.63|344.88|344.68|344.68|344.48|4
1638812100000|2021-12-06 17:35:00|344.78|344.68|344.78|344.58|344.88|344.68|344.68|344.53|8
1638812400000|2021-12-06 17:40:00|344.83|344.63|344.88|344.68|344.93|344.73|344.73|344.58|4
1638812700000|2021-12-06 17:45:00|344.83|344.63|344.98|344.78|344.98|344.78|344.83|344.63|0
1638813000000|2021-12-06 17:50:00|344.93|344.73|344.98|344.78|344.98|344.78|344.88|344.73|3
1638813300000|2021-12-06 17:55:00|344.93|344.73|345.03|344.88|345.08|344.88|344.88|344.73|14
1638813600000|2021-12-06 18:00:00|345.08|344.93|344.98|344.78|345.08|344.93|344.78|344.63|59
1638813900000|2021-12-06 18:05:00|344.93|344.73|344.68|344.53|344.98|344.73|344.68|344.48|40
1638814200000|2021-12-06 18:10:00|344.73|344.58|344.58|344.43|344.83|344.68|344.53|344.38|41
1638814500000|2021-12-06 18:15:00|344.63|344.48|344.73|344.53|344.78|344.58|344.58|344.43|10
1638814800000|2021-12-06 18:20:00|344.68|344.48|344.68|344.48|344.68|344.48|344.53|344.38|8
1638815100000|2021-12-06 18:25:00|344.73|344.53|344.73|344.58|344.88|344.68|344.68|344.48|10
1638815400000|2021-12-06 18:30:00|344.78|344.53|344.83|344.63|344.83|344.63|344.68|344.53|3
1638815700000|2021-12-06 18:35:00|344.78|344.58|344.68|344.53|344.88|344.68|344.68|344.53|1
1638816000000|2021-12-06 18:40:00|344.73|344.58|344.83|344.63|344.83|344.63|344.68|344.53|6
1638816300000|2021-12-06 18:45:00|344.78|344.68|344.88|344.73|344.93|344.73|344.78|344.68|24
1638816600000|2021-12-06 18:50:00|344.83|344.68|344.93|344.73|344.93|344.78|344.83|344.68|18
1638816900000|2021-12-06 18:55:00|344.88|344.68|344.73|344.58|344.98|344.83|344.68|344.48|18
1638817200000|2021-12-06 19:00:00|344.78|344.63|344.98|344.73|345.03|344.83|344.78|344.58|42
1638817500000|2021-12-06 19:05:00|344.93|344.68|344.88|344.68|344.98|344.78|344.83|344.68|8
1638817800000|2021-12-06 19:10:00|344.93|344.73|344.98|344.78|345.08|344.88|344.88|344.73|20
1638818100000|2021-12-06 19:15:00|344.93|344.73|344.93|344.78|345.03|344.83|344.88|344.73|13
1638818400000|2021-12-06 19:20:00|344.98|344.73|345.08|344.88|345.28|345.08|344.93|344.68|47
1638818700000|2021-12-06 19:25:00|345.03|344.83|345.08|344.83|345.13|344.93|344.93|344.78|14
1638819000000|2021-12-06 19:30:00|345.13|344.88|345.03|344.83|345.18|344.93|344.98|344.78|6
1638819300000|2021-12-06 19:35:00|344.98|344.78|344.93|344.73|345.03|344.83|344.93|344.73|3
1638819600000|2021-12-06 19:40:00|344.88|344.78|344.73|344.53|344.93|344.78|344.68|344.53|8
1638819900000|2021-12-06 19:45:00|344.68|344.58|344.63|344.43|344.73|344.58|344.53|344.38|24
1638820200000|2021-12-06 19:50:00|344.68|344.48|344.63|344.48|344.78|344.58|344.58|344.43|16
1638820500000|2021-12-06 19:55:00|344.68|344.53|344.68|344.48|344.73|344.58|344.58|344.43|21
1638820800000|2021-12-06 20:00:00|344.63|344.53|344.58|344.38|344.73|344.53|344.53|344.38|20
1638821100000|2021-12-06 20:05:00|344.63|344.43|344.68|344.48|344.73|344.58|344.53|344.38|13
1638821400000|2021-12-06 20:10:00|344.63|344.43|344.73|344.58|344.83|344.58|344.58|344.43|12
1638821700000|2021-12-06 20:15:00|344.78|344.53|344.98|344.78|344.98|344.78|344.78|344.53|13
1638822000000|2021-12-06 20:20:00|344.93|344.73|344.98|344.78|345.03|344.83|344.88|344.73|13
1638822300000|2021-12-06 20:25:00|345.03|344.83|344.88|344.73|345.03|344.83|344.78|344.58|11
1638822600000|2021-12-06 20:30:00|344.93|344.78|344.98|344.78|345.03|344.83|344.78|344.63|20
1638822900000|2021-12-06 20:35:00|344.93|344.73|344.98|344.78|345.03|344.83|344.78|344.58|16
1638823200000|2021-12-06 20:40:00|344.93|344.73|345.23|345.03|345.23|345.03|344.88|344.68|21
1638823500000|2021-12-06 20:45:00|345.18|344.93|345.28|345.03|345.28|345.08|344.98|344.73|11
1638823800000|2021-12-06 20:50:00|345.23|345.08|345.38|345.13|345.38|345.23|345.23|345.03|22
1638824100000|2021-12-06 20:55:00|345.33|345.18|345.38|345.18|345.38|345.23|345.23|345.08|24
1638824400000|2021-12-06 21:00:00|345.33|345.13|345.38|345.23|345.38|345.23|345.33|345.13|51
1638824700000|2021-12-06 21:05:00|345.33|345.18|345.28|345.13|345.38|345.23|345.23|345.08|24
1638825000000|2021-12-06 21:10:00|345.33|345.18|345.53|344.93|345.53|345.18|345.23|344.83|10
1638825300000|2021-12-06 21:15:00|345.63|345.03|345.63|345.03|345.63|345.03|345.63|345.03|0
1638825600000|2021-12-06 21:20:00|345.73|345.13|345.53|344.93|345.73|345.13|345.53|344.93|0
1638825900000|2021-12-06 21:25:00|345.63|345.03|345.63|345.03|345.63|345.03|345.63|345.03|0
1638826200000|2021-12-06 21:30:00|345.73|345.13|345.63|345.03|345.73|345.13|345.63|345.03|0
1638826800000|2021-12-06 21:40:00|345.73|345.13|345.63|345.03|345.73|345.13|345.63|345.03|0
1638827100000|2021-12-06 21:45:00|345.73|345.13|345.73|345.13|345.73|345.13|345.63|345.03|0
1638827400000|2021-12-06 21:50:00|345.63|345.03|345.63|345.03|345.73|345.13|345.63|345.03|0
1638827700000|2021-12-06 21:55:00|345.73|345.13|345.73|345.13|345.73|345.13|345.63|345.03|0
1638828300000|2021-12-06 22:05:00|345.83|345.23|345.83|345.23|345.83|345.23|345.83|345.23|0
1638831600000|2021-12-06 23:00:00|345.93|345.33|345.93|345.33|346.03|345.43|345.83|345.23|0
1638831900000|2021-12-06 23:05:00|345.83|345.23|345.83|345.23|345.93|345.33|345.83|345.23|0
1638832200000|2021-12-06 23:10:00|345.73|345.13|345.63|345.03|345.73|345.13|345.63|345.03|0
1638832500000|2021-12-06 23:15:00|345.73|345.13|345.63|345.03|345.73|345.13|345.63|345.03|0
1638833100000|2021-12-06 23:25:00|345.73|345.13|346.03|345.43|346.03|345.43|345.73|345.13|0
1638833400000|2021-12-06 23:30:00|345.93|345.33|345.93|345.33|345.93|345.33|345.93|345.33|0
1638833700000|2021-12-06 23:35:00|346.03|345.43|345.93|345.33|346.03|345.43|345.93|345.33|0
1638834000000|2021-12-06 23:40:00|346.03|345.43|346.03|345.43|346.03|345.43|345.93|345.33|0
1638834300000|2021-12-06 23:45:00|346.13|345.53|345.93|345.33|346.13|345.53|345.93|345.33|0
1638834600000|2021-12-06 23:50:00|346.03|345.43|345.93|345.33|346.03|345.43|345.93|345.33|0
1638834900000|2021-12-06 23:55:00|346.03|345.43|346.03|345.43|346.13|345.53|345.93|345.33|0
1638835200000|2021-12-07 00:00:00|346.13|345.53|345.93|345.33|346.13|345.53|345.93|345.33|0
1638835500000|2021-12-07 00:05:00|346.03|345.43|346.03|345.43|346.03|345.43|345.93|345.33|0
1638835800000|2021-12-07 00:10:00|345.93|345.33|345.93|345.33|346.03|345.43|345.83|345.23|0
1638836100000|2021-12-07 00:15:00|345.83|345.23|345.73|345.13|345.93|345.33|345.63|345.03|0
1638836400000|2021-12-07 00:20:00|345.83|345.23|345.73|345.13|345.83|345.23|345.73|345.13|0
1638836700000|2021-12-07 00:25:00|345.53|344.93|344.83|344.23|345.53|344.93|344.83|344.23|0
1638837000000|2021-12-07 00:30:00|345.18|344.33|346.13|345.83|346.88|346.58|344.73|344.33|959
1638837300000|2021-12-07 00:35:00|346.08|345.88|345.63|345.43|346.13|345.93|345.53|345.33|311
1638837600000|2021-12-07 00:40:00|345.58|345.48|344.98|344.78|345.58|345.48|344.98|344.78|182
1638837900000|2021-12-07 00:45:00|344.88|344.68|345.08|344.88|345.43|345.23|344.88|344.68|276
1638838200000|2021-12-07 00:50:00|345.13|344.93|344.48|344.23|345.23|345.03|344.23|344.03|210
1638838500000|2021-12-07 00:55:00|344.23|344.28|343.13|342.93|344.23|344.28|341.83|341.58|1065
1638838800000|2021-12-07 01:00:00|343.08|342.78|342.98|342.78|343.33|343.18|342.03|341.78|1094
1638839100000|2021-12-07 01:05:00|342.93|342.68|342.83|342.63|343.23|342.98|342.33|342.08|861
1638839400000|2021-12-07 01:10:00|342.78|342.68|342.78|342.63|343.13|342.93|342.48|342.28|603
1638839700000|2021-12-07 01:15:00|342.73|342.58|343.43|343.23|343.58|343.43|342.73|342.53|434
1638840000000|2021-12-07 01:20:00|343.38|343.18|343.33|343.18|343.83|343.68|343.23|343.08|284
1638840300000|2021-12-07 01:25:00|343.38|343.13|343.13|342.93|343.68|343.48|343.08|342.93|322
1638840600000|2021-12-07 01:30:00|343.08|342.98|343.03|342.88|343.53|343.33|342.88|342.73|291
1638840900000|2021-12-07 01:35:00|343.08|342.93|343.28|343.13|343.48|343.28|342.98|342.78|275
1638841200000|2021-12-07 01:40:00|343.33|343.03|343.43|343.23|343.58|343.38|343.13|342.98|185
1638841500000|2021-12-07 01:45:00|343.48|343.28|343.78|343.58|343.83|343.63|343.48|343.28|124
1638841800000|2021-12-07 01:50:00|343.83|343.63|343.68|343.48|343.83|343.68|343.33|343.18|123
1638842100000|2021-12-07 01:55:00|343.73|343.53|343.63|343.48|343.83|343.68|343.53|343.38|117
1638842400000|2021-12-07 02:00:00|343.58|343.43|343.53|343.33|343.68|343.53|343.38|343.18|127
1638842700000|2021-12-07 02:05:00|343.58|343.38|343.53|343.33|343.68|343.53|343.43|343.23|119
1638843000000|2021-12-07 02:10:00|343.48|343.28|343.28|343.13|343.48|343.28|343.23|343.08|96
1638843300000|2021-12-07 02:15:00|343.33|343.18|343.58|343.38|343.58|343.43|343.28|343.08|114
1638843600000|2021-12-07 02:20:00|343.53|343.43|344.08|343.88|344.08|343.88|343.48|343.28|330
1638843900000|2021-12-07 02:25:00|344.13|343.93|344.28|344.08|345.03|344.83|344.08|343.88|653
1638844200000|2021-12-07 02:30:00|344.33|344.13|343.83|343.63|344.38|344.18|343.73|343.53|351
1638844500000|2021-12-07 02:35:00|343.88|343.68|343.98|343.78|344.13|343.98|343.78|343.58|134
1638844800000|2021-12-07 02:40:00|343.93|343.83|344.13|343.98|344.13|343.98|343.93|343.83|69
1638845100000|2021-12-07 02:45:00|344.18|343.93|343.88|343.68|344.18|343.98|343.88|343.68|80
1638845400000|2021-12-07 02:50:00|343.83|343.63|343.98|343.78|343.98|343.78|343.73|343.53|161
1638845700000|2021-12-07 02:55:00|343.93|343.83|343.98|343.78|344.03|343.88|343.83|343.68|124
1638846000000|2021-12-07 03:00:00|343.93|343.83|344.13|343.98|344.18|343.98|343.93|343.78|144
1638846300000|2021-12-07 03:05:00|344.18|344.03|343.88|343.68|344.23|344.03|343.88|343.68|108
1638846600000|2021-12-07 03:10:00|343.93|343.73|344.18|343.98|344.18|344.03|343.78|343.63|158
1638846900000|2021-12-07 03:15:00|344.13|343.93|344.08|343.93|344.23|344.08|344.08|343.88|68
1638847200000|2021-12-07 03:20:00|344.13|343.98|344.18|344.03|344.23|344.08|344.13|343.93|71
1638847500000|2021-12-07 03:25:00|344.23|344.08|344.33|344.13|344.38|344.23|344.23|344.03|89
1638847800000|2021-12-07 03:30:00|344.28|344.18|344.38|344.23|344.53|344.38|344.28|344.18|103
1638848100000|2021-12-07 03:35:00|344.43|344.28|344.43|344.28|344.48|344.28|344.38|344.23|88
1638848400000|2021-12-07 03:40:00|344.48|344.33|344.53|344.38|344.58|344.38|344.43|344.28|107
1638848700000|2021-12-07 03:45:00|344.58|344.43|344.53|344.38|344.58|344.43|344.38|344.23|109
1638849000000|2021-12-07 03:50:00|344.48|344.33|344.33|344.18|344.53|344.38|344.33|344.18|64
1638849300000|2021-12-07 03:55:00|344.38|344.08|344.08|343.93|344.38|344.08|343.98|343.78|121
1638849600000|2021-12-07 04:00:00|344.13|343.98|344.23|344.08|344.23|344.08|344.08|343.88|69
1638849900000|2021-12-07 04:05:00|344.28|344.13|344.33|344.18|344.38|344.18|344.23|344.08|80
1638850200000|2021-12-07 04:10:00|344.38|344.23|344.38|344.23|344.43|344.28|344.33|344.13|94
1638850500000|2021-12-07 04:15:00|344.33|344.18|344.08|343.88|344.33|344.18|344.08|343.88|65
1638850800000|2021-12-07 04:20:00|344.13|343.93|344.48|344.33|344.48|344.33|344.13|343.93|67
1638851100000|2021-12-07 04:25:00|344.43|344.28|344.33|344.13|344.48|344.28|344.28|344.13|96
1638851400000|2021-12-07 04:30:00|344.38|344.18|344.23|344.08|344.38|344.23|344.13|343.98|91
1638851700000|2021-12-07 04:35:00|344.28|344.13|344.23|344.03|344.38|344.23|344.18|344.03|123
1638852000000|2021-12-07 04:40:00|344.18|344.08|344.33|344.13|344.43|344.28|344.18|344.03|94
1638852300000|2021-12-07 04:45:00|344.28|344.18|344.28|344.13|344.33|344.18|344.18|344.03|98
1638852600000|2021-12-07 04:50:00|344.23|344.08|344.28|344.13|344.28|344.13|344.13|343.98|97
1638852900000|2021-12-07 04:55:00|344.33|344.18|344.33|344.18|344.43|344.28|344.28|344.13|59
1638853200000|2021-12-07 05:00:00|344.38|344.23|344.83|344.63|344.83|344.63|344.38|344.23|125
1638853500000|2021-12-07 05:05:00|344.78|344.68|344.53|344.33|344.83|344.68|344.48|344.33|117
1638853800000|2021-12-07 05:10:00|344.48|344.38|344.63|344.48|344.78|344.63|344.33|344.13|188
1638854100000|2021-12-07 05:15:00|344.68|344.43|344.48|344.33|344.68|344.48|344.48|344.33|132
1638854400000|2021-12-07 05:20:00|344.53|344.38|344.13|343.93|344.58|344.43|344.13|343.93|135
1638854700000|2021-12-07 05:25:00|344.08|343.98|343.93|343.73|344.18|343.98|343.83|343.68|197
1638855000000|2021-12-07 05:30:00|343.88|343.68|344.08|343.93|344.13|343.93|343.88|343.68|80
1638855300000|2021-12-07 05:35:00|344.03|343.88|344.13|343.98|344.28|344.08|343.98|343.83|175
1638855600000|2021-12-07 05:40:00|344.23|344.03|344.13|343.98|344.28|344.13|344.13|343.98|84
1638855900000|2021-12-07 05:45:00|344.18|344.03|344.08|343.88|344.23|344.08|343.98|343.83|164
1638856200000|2021-12-07 05:50:00|344.03|343.83|343.98|343.83|344.08|343.93|343.88|343.73|115
1638856500000|2021-12-07 05:55:00|344.03|343.88|344.18|344.03|344.23|344.08|343.98|343.83|49
1638856800000|2021-12-07 06:00:00|344.23|344.08|343.78|343.63|344.28|344.13|343.68|343.48|259
1638857100000|2021-12-07 06:05:00|343.68|343.58|343.53|343.38|343.73|343.58|343.43|343.28|191
1638857400000|2021-12-07 06:10:00|343.58|343.43|343.58|343.38|343.73|343.58|343.53|343.38|86
1638857700000|2021-12-07 06:15:00|343.53|343.43|343.68|343.48|343.73|343.58|343.48|343.28|155
1638858000000|2021-12-07 06:20:00|343.63|343.53|343.88|343.73|343.88|343.73|343.63|343.53|74
1638858300000|2021-12-07 06:25:00|343.83|343.68|343.93|343.73|344.08|343.88|343.83|343.68|181
1638858600000|2021-12-07 06:30:00|343.83|343.78|343.88|343.68|343.93|343.78|343.78|343.58|173
1638858900000|2021-12-07 06:35:00|343.83|343.58|343.83|343.63|343.88|343.68|343.63|343.43|123
1638859200000|2021-12-07 06:40:00|343.73|343.68|343.73|343.58|343.78|343.68|343.63|343.48|103
1638859500000|2021-12-07 06:45:00|343.78|343.53|343.83|343.68|343.83|343.68|343.73|343.53|123
1638859800000|2021-12-07 06:50:00|343.88|343.73|343.98|343.83|343.98|343.83|343.73|343.58|143
1638860100000|2021-12-07 06:55:00|343.93|343.78|343.88|343.73|343.98|343.83|343.83|343.68|133
1638860400000|2021-12-07 07:00:00|343.93|343.78|344.03|343.88|344.18|344.03|343.93|343.73|288
1638860700000|2021-12-07 07:05:00|344.08|343.93|344.28|344.13|344.28|344.13|343.98|343.78|139
1638861000000|2021-12-07 07:10:00|344.33|344.18|344.08|343.88|344.33|344.18|344.08|343.88|133
1638861300000|2021-12-07 07:15:00|344.03|343.93|344.08|343.88|344.23|344.03|344.03|343.88|167
1638861600000|2021-12-07 07:20:00|344.03|343.93|344.03|343.88|344.13|343.98|344.03|343.88|146
1638861900000|2021-12-07 07:25:00|343.98|343.83|344.03|343.88|344.08|343.93|343.98|343.83|166
1638862200000|2021-12-07 07:30:00|344.08|343.83|344.13|343.98|344.23|344.08|344.08|343.83|169
1638862500000|2021-12-07 07:35:00|344.18|344.03|344.08|343.93|344.18|344.03|344.08|343.93|126
1638862800000|2021-12-07 07:40:00|344.13|343.98|344.08|343.93|344.18|343.98|344.03|343.83|161
1638863100000|2021-12-07 07:45:00|344.13|343.98|344.13|343.98|344.18|344.03|344.08|343.93|82
1638863400000|2021-12-07 07:50:00|344.18|344.03|344.33|344.18|344.33|344.18|344.18|344.03|108
1638863700000|2021-12-07 07:55:00|344.38|344.23|344.53|344.33|344.53|344.38|344.38|344.23|176
1638864000000|2021-12-07 08:00:00|344.48|344.38|344.78|344.63|344.83|344.68|344.48|344.28|318
1638864300000|2021-12-07 08:05:00|344.73|344.58|344.63|344.43|344.78|344.63|344.43|344.28|278
1638864600000|2021-12-07 08:10:00|344.58|344.48|344.63|344.48|344.78|344.63|344.58|344.43|86
1638864900000|2021-12-07 08:15:00|344.68|344.53|344.83|344.68|344.83|344.68|344.53|344.38|144
1638865200000|2021-12-07 08:20:00|344.78|344.63|344.83|344.68|344.93|344.78|344.73|344.58|203
1638865500000|2021-12-07 08:25:00|344.88|344.63|345.38|345.18|345.43|345.23|344.88|344.63|389
1638865800000|2021-12-07 08:30:00|345.33|345.23|345.28|345.08|345.48|345.33|345.08|344.93|379
1638866100000|2021-12-07 08:35:00|345.23|345.13|345.38|345.23|345.38|345.23|345.23|345.08|199
1638866400000|2021-12-07 08:40:00|345.43|345.28|345.43|345.28|345.63|345.48|345.43|345.28|244
1638866700000|2021-12-07 08:45:00|345.38|345.23|345.38|345.23|345.48|345.33|345.28|345.13|406
1638867000000|2021-12-07 08:50:00|345.43|345.28|345.63|345.43|345.63|345.48|345.38|345.18|273
1638867300000|2021-12-07 08:55:00|345.58|345.48|345.58|345.38|345.73|345.58|345.28|345.13|477
1638867600000|2021-12-07 09:00:00|345.53|345.43|345.83|345.68|345.83|345.68|345.38|345.23|331
1638867900000|2021-12-07 09:05:00|345.93|345.78|345.68|345.53|345.93|345.78|345.43|345.23|397
1638868200000|2021-12-07 09:10:00|345.63|345.48|345.53|345.33|345.73|345.58|345.53|345.33|102
1638868500000|2021-12-07 09:15:00|345.48|345.38|345.48|345.33|345.58|345.43|345.43|345.28|69
1638868800000|2021-12-07 09:20:00|345.73|345.13|345.83|345.23|345.93|345.33|345.63|345.03|0
1638869100000|2021-12-07 09:25:00|345.93|345.33|345.73|345.13|345.93|345.33|345.73|345.13|19
1638869400000|2021-12-07 09:30:00|345.63|345.03|345.53|344.93|345.63|345.03|345.53|344.93|0
1638869700000|2021-12-07 09:35:00|345.63|345.03|345.43|344.83|345.63|345.03|345.43|344.83|0
1638870000000|2021-12-07 09:40:00|345.53|344.93|345.63|345.03|345.63|345.03|345.43|344.83|0
1638870300000|2021-12-07 09:45:00|345.73|345.13|345.73|345.13|345.73|345.13|345.63|345.03|0
1638870600000|2021-12-07 09:50:00|345.43|345.23|345.48|345.28|345.53|345.33|345.38|345.23|18
1638870900000|2021-12-07 09:55:00|345.53|345.33|345.63|345.48|345.68|345.53|345.48|345.33|19
1638871200000|2021-12-07 10:00:00|345.58|345.43|345.58|345.38|345.63|345.43|345.48|345.28|16
1638871500000|2021-12-07 10:05:00|345.53|345.43|345.43|345.28|345.58|345.43|345.38|345.23|14
1638871800000|2021-12-07 10:10:00|345.48|345.23|345.58|345.43|345.58|345.43|345.43|345.23|30
1638872100000|2021-12-07 10:15:00|345.53|345.38|345.43|345.28|345.53|345.43|345.43|345.28|28
1638872400000|2021-12-07 10:20:00|345.38|345.23|345.43|345.23|345.43|345.28|345.33|345.18|19
1638872700000|2021-12-07 10:25:00|345.38|345.28|345.43|345.28|345.43|345.28|345.33|345.18|9
1638873000000|2021-12-07 10:30:00|345.38|345.23|345.43|345.23|345.43|345.28|345.33|345.18|9
1638873300000|2021-12-07 10:35:00|345.48|345.28|345.48|345.28|345.53|345.33|345.48|345.23|22
1638873600000|2021-12-07 10:40:00|345.43|345.33|345.58|345.43|345.63|345.48|345.43|345.28|76
1638873900000|2021-12-07 10:45:00|345.63|345.48|345.73|345.58|345.73|345.58|345.63|345.48|29
1638874200000|2021-12-07 10:50:00|345.78|345.53|345.78|345.58|345.78|345.63|345.68|345.53|58
1638874500000|2021-12-07 10:55:00|345.83|345.63|345.88|345.68|345.88|345.68|345.73|345.58|3
1638874800000|2021-12-07 11:00:00|345.83|345.73|345.83|345.63|345.88|345.73|345.78|345.63|4
1638875100000|2021-12-07 11:05:00|345.78|345.68|345.88|345.68|345.98|345.83|345.78|345.68|17
1638875400000|2021-12-07 11:10:00|345.83|345.73|345.78|345.63|345.93|345.73|345.78|345.58|18
1638875700000|2021-12-07 11:15:00|345.83|345.68|345.88|345.73|345.93|345.78|345.83|345.63|7
1638876000000|2021-12-07 11:20:00|345.93|345.78|345.73|345.58|345.93|345.78|345.73|345.58|14
1638876300000|2021-12-07 11:25:00|345.68|345.53|345.68|345.48|345.73|345.58|345.63|345.48|19
1638876600000|2021-12-07 11:30:00|345.63|345.43|345.78|345.63|345.83|345.63|345.63|345.43|4
1638876900000|2021-12-07 11:35:00|345.73|345.58|345.78|345.63|345.78|345.63|345.73|345.53|8
1638877200000|2021-12-07 11:40:00|345.83|345.73|345.88|345.73|345.98|345.83|345.83|345.73|12
1638877500000|2021-12-07 11:45:00|345.93|345.78|345.98|345.83|346.03|345.88|345.93|345.78|25
1638877800000|2021-12-07 11:50:00|346.03|345.78|346.03|345.88|346.03|345.88|345.93|345.78|38
1638878100000|2021-12-07 11:55:00|345.98|345.83|346.08|345.88|346.08|345.93|345.98|345.83|10
1638878400000|2021-12-07 12:00:00|346.03|345.93|345.78|345.63|346.08|345.93|345.78|345.63|25
1638878700000|2021-12-07 12:05:00|345.83|345.68|345.93|345.73|345.93|345.78|345.73|345.58|0
1638879000000|2021-12-07 12:10:00|345.88|345.78|345.88|345.68|345.93|345.78|345.78|345.63|4
1638879300000|2021-12-07 12:15:00|345.83|345.73|345.93|345.73|345.93|345.78|345.83|345.73|2
1638879600000|2021-12-07 12:20:00|345.88|345.78|345.93|345.73|345.93|345.78|345.88|345.73|1
1638879900000|2021-12-07 12:25:00|345.88|345.78|345.88|345.73|345.93|345.78|345.83|345.68|9
1638880200000|2021-12-07 12:30:00|345.83|345.68|345.88|345.68|345.93|345.73|345.78|345.63|5
1638880500000|2021-12-07 12:35:00|345.83|345.73|345.88|345.68|345.93|345.73|345.83|345.68|3
1638880800000|2021-12-07 12:40:00|345.83|345.73|346.03|345.83|346.03|345.88|345.83|345.68|9
1638881100000|2021-12-07 12:45:00|345.98|345.78|345.78|345.58|346.03|345.88|345.73|345.58|19
1638881400000|2021-12-07 12:50:00|345.83|345.63|345.83|345.63|345.98|345.78|345.78|345.58|14
1638881700000|2021-12-07 12:55:00|345.78|345.58|345.83|345.63|345.83|345.63|345.73|345.58|1
1638882000000|2021-12-07 13:00:00|345.78|345.58|345.78|345.58|345.83|345.63|345.73|345.58|0
1638882300000|2021-12-07 13:05:00|345.73|345.63|345.73|345.58|345.83|345.63|345.73|345.58|2
1638882600000|2021-12-07 13:10:00|345.78|345.63|345.88|345.73|345.88|345.73|345.78|345.58|4
1638882900000|2021-12-07 13:15:00|345.83|345.68|345.88|345.73|345.88|345.73|345.83|345.63|3
1638883200000|2021-12-07 13:20:00|345.83|345.68|345.83|345.68|345.88|345.73|345.83|345.68|0
1638883500000|2021-12-07 13:25:00|345.88|345.73|345.78|345.58|345.88|345.73|345.78|345.58|1
1638883800000|2021-12-07 13:30:00|345.73|345.53|345.78|345.58|345.78|345.58|345.68|345.53|1
1638884100000|2021-12-07 13:35:00|345.73|345.63|345.83|345.68|345.83|345.68|345.73|345.58|4
1638884400000|2021-12-07 13:40:00|345.78|345.63|345.83|345.68|345.83|345.68|345.78|345.63|0
1638884700000|2021-12-07 13:45:00|345.88|345.63|345.93|345.73|345.93|345.78|345.78|345.63|14
1638885000000|2021-12-07 13:50:00|345.88|345.78|345.88|345.68|345.93|345.78|345.83|345.68|30
1638885300000|2021-12-07 13:55:00|345.83|345.73|345.93|345.78|345.98|345.83|345.83|345.68|41
1638885600000|2021-12-07 14:00:00|345.98|345.73|345.93|345.78|345.98|345.78|345.88|345.73|23
1638885900000|2021-12-07 14:05:00|345.98||345.93||345.98||345.93||8
1638886200000|2021-12-07 14:10:00|345.98|345.73|345.98|345.83|345.98|345.83|345.93|345.73|46
1638886500000|2021-12-07 14:15:00|346.03|345.88|346.03|345.88|346.08|345.93|345.98|345.83|96
1638886800000|2021-12-07 14:20:00|346.08|345.83|346.08|345.93|346.13|345.98|345.98|345.83|17
1638887100000|2021-12-07 14:25:00|346.13|345.98|346.03|345.88|346.13|345.98|346.03|345.88|10
1638887400000|2021-12-07 14:30:00|346.08|345.93|346.68|346.48|346.98|346.83|346.03|345.88|191
1638887700000|2021-12-07 14:35:00|346.73|346.53|346.48|346.33|346.98|346.78|346.38|346.18|148
1638888000000|2021-12-07 14:40:00|346.53|346.38|346.63|346.43|346.83|346.68|346.43|346.28|91
1638888300000|2021-12-07 14:45:00|346.58|346.48|346.83|346.58|346.88|346.68|346.53|346.38|41
1638888600000|2021-12-07 14:50:00|346.78|346.63|346.98|346.78|347.03|346.83|346.78|346.63|50
1638888900000|2021-12-07 14:55:00|347.03|346.83|347.03|346.88|347.03|346.88|346.88|346.73|34
1638889200000|2021-12-07 15:00:00|347.08|346.93|347.28|347.13|347.33|347.18|347.03|346.88|86
1638889500000|2021-12-07 15:05:00|347.33|347.18|347.48|347.28|347.48|347.28|347.23|347.03|43
1638889800000|2021-12-07 15:10:00|347.43|347.23|347.88|347.68|347.88|347.68|347.43|347.23|61
1638890100000|2021-12-07 15:15:00|347.93|347.73|347.53|347.38|347.98|347.78|347.53|347.33|35
1638890400000|2021-12-07 15:20:00|347.58|347.43|347.48|347.28|347.63|347.48|347.38|347.23|42
1638890700000|2021-12-07 15:25:00|347.43|347.23|347.03|346.83|347.43|347.28|346.98|346.83|50
1638891000000|2021-12-07 15:30:00|347.08|346.88|347.38|347.18|347.48|347.23|347.08|346.83|68
1638891300000|2021-12-07 15:35:00|347.33|347.13|347.28|347.08|347.43|347.23|347.23|347.03|14
1638891600000|2021-12-07 15:40:00|347.33|347.13|347.18|347.03|347.38|347.23|347.18|347.03|41
1638891900000|2021-12-07 15:45:00|347.13|346.98|347.33|347.18|347.38|347.18|346.98|346.78|338
1638892200000|2021-12-07 15:50:00|347.28|347.13|346.98|346.78|347.33|347.18|346.98|346.78|151
1638892500000|2021-12-07 15:55:00|346.93|346.83|346.88|346.73|346.98|346.83|346.83|346.68|39
1638892800000|2021-12-07 16:00:00|346.93|346.78|346.98|346.78|347.08|346.93|346.93|346.73|78
1638893100000|2021-12-07 16:05:00|346.93|347.13|347.08|346.93|347.28|347.13|346.93|346.88|211
1638893400000|2021-12-07 16:10:00|347.03|346.88|346.88|346.68|347.03|346.88|346.88|346.68|30
1638893700000|2021-12-07 16:15:00|346.93|346.73|346.63|346.48|346.93|346.78|346.58|346.43|69
1638894000000|2021-12-07 16:20:00|346.58|346.43|346.58|346.38|346.68|346.48|346.48|346.33|48
1638894300000|2021-12-07 16:25:00|346.53|346.43|346.43|346.28|346.68|346.53|346.38|346.23|67
1638894600000|2021-12-07 16:30:00|346.38|346.23|346.48|346.33|346.53|346.38|346.33|346.18|21
1638894900000|2021-12-07 16:35:00|346.43|346.28|346.43|346.23|346.58|346.38|346.38|346.23|32
1638895200000|2021-12-07 16:40:00|346.38|346.18|346.48|346.28|346.53|346.38|346.38|346.18|23
1638895500000|2021-12-07 16:45:00|346.43|346.23|346.33|346.18|346.48|346.28|346.33|346.13|16
1638895800000|2021-12-07 16:50:00|346.43|346.23|346.23|346.03|346.43|346.23|346.23|346.03|41
1638896100000|2021-12-07 16:55:00|346.28|346.08|346.33|346.13|346.33|346.13|346.18|345.98|18
1638896400000|2021-12-07 17:00:00|346.38|346.18|346.38|346.23|346.43|346.23|346.28|346.13|9
1638896700000|2021-12-07 17:05:00|346.43|346.18|346.53|346.33|346.53|346.33|346.38|346.18|14
1638897000000|2021-12-07 17:10:00|346.58|346.38|346.58|346.38|346.63|346.43|346.48|346.28|6
1638897300000|2021-12-07 17:15:00|346.63|346.43|346.53|346.38|346.63|346.48|346.53|346.38|15
1638897600000|2021-12-07 17:20:00|346.58|346.43|346.63|346.43|346.63|346.48|346.48|346.33|6
1638897900000|2021-12-07 17:25:00|346.58|346.48|346.58|346.38|346.63|346.48|346.53|346.38|4
1638898200000|2021-12-07 17:30:00|346.53|346.43|346.63|346.48|346.68|346.48|346.53|346.38|2
1638898500000|2021-12-07 17:35:00|346.68|346.43|346.68|346.48|346.68|346.53|346.53|346.38|7
1638898800000|2021-12-07 17:40:00|346.63|346.43|346.58|346.38|346.63|346.43|346.53|346.38|1
1638899100000|2021-12-07 17:45:00|346.53|346.43|346.68|346.48|346.68|346.53|346.53|346.38|6
1638899400000|2021-12-07 17:50:00|346.73|346.53|346.78|346.58|346.88|346.68|346.73|346.48|11
1638899700000|2021-12-07 17:55:00|346.83|346.63|346.93|346.68|347.08|346.83|346.78|346.58|10
1638900000000|2021-12-07 18:00:00|347.03|346.73|347.03|346.83|347.08|346.88|347.03|346.73|7
1638900300000|2021-12-07 18:05:00|346.98|346.78|346.78|346.58|346.98|346.78|346.68|346.48|17
1638900600000|2021-12-07 18:10:00|346.83|346.63|346.63|346.43|346.83|346.63|346.63|346.38|24
1638900900000|2021-12-07 18:15:00|346.68|346.48|346.73|346.53|346.83|346.58|346.63|346.48|0
1638901200000|2021-12-07 18:20:00|346.83|346.58|346.83|346.63|346.93|346.73|346.83|346.53|26
1638901500000|2021-12-07 18:25:00|346.78|346.68|346.83|346.63|346.88|346.68|346.78|346.58|15
1638901800000|2021-12-07 18:30:00|346.88|346.68|346.88|346.68|346.88|346.73|346.83|346.63|0
1638902100000|2021-12-07 18:35:00|346.83|346.73|346.88|346.68|346.93|346.73|346.83|346.63|2
1638902400000|2021-12-07 18:40:00|346.83|346.73|346.88|346.73|346.88|346.73|346.83|346.68|0
1638902700000|2021-12-07 18:45:00|346.93|346.68|347.03|346.83|347.03|346.88|346.93|346.68|17
1638903000000|2021-12-07 18:50:00|346.98|346.88|347.03|346.88|347.13|346.98|346.98|346.83|8
1638903300000|2021-12-07 18:55:00|346.98|346.83|346.98|346.73|347.03|346.83|346.93|346.73|7
1638903600000|2021-12-07 19:00:00|346.93|346.78|346.83|346.63|346.93|346.78|346.78|346.63|7
1638903900000|2021-12-07 19:05:00|346.78|346.58|346.83|346.63|346.83|346.63|346.78|346.58|1
1638904200000|2021-12-07 19:10:00|346.88|346.68|346.93|346.78|346.98|346.78|346.78|346.63|3
1638904500000|2021-12-07 19:15:00|346.98|346.83|346.98|346.83|347.03|346.83|346.93|346.83|2
1638904800000|2021-12-07 19:20:00|347.03|346.88|347.03|346.83|347.03|346.88|346.93|346.78|8
1638905100000|2021-12-07 19:25:00|346.98|346.88|346.98|346.83|347.13|346.98|346.98|346.83|3
1638905400000|2021-12-07 19:30:00|346.93|346.78|347.03|346.83|347.08|346.88|346.93|346.78|7
1638905700000|2021-12-07 19:35:00|346.98|346.78|346.83|346.68|346.98|346.78|346.83|346.68|2
1638906000000|2021-12-07 19:40:00|346.88|346.73|346.88|346.73|346.93|346.78|346.78|346.58|13
1638906300000|2021-12-07 19:45:00|346.93|346.78|346.93|346.73|346.93|346.78|346.78|346.58|5
1638906600000|2021-12-07 19:50:00|346.88|346.78|346.93|346.78|347.03|346.83|346.88|346.73|6
1638906900000|2021-12-07 19:55:00|346.98|346.83|346.88|346.68|346.98|346.83|346.78|346.63|17
1638907200000|2021-12-07 20:00:00|346.83|346.63|346.88|346.73|346.93|346.73|346.78|346.63|5
1638907500000|2021-12-07 20:05:00|346.93|346.78|346.78|346.58|347.03|346.83|346.78|346.58|7
1638907800000|2021-12-07 20:10:00|346.73|346.53|346.58|346.43|346.73|346.53|346.58|346.43|27
1638908100000|2021-12-07 20:15:00|346.63|346.48|346.63|346.43|346.68|346.48|346.58|346.43|3
1638908400000|2021-12-07 20:20:00|346.58|346.48|346.53|346.38|346.68|346.48|346.53|346.38|3
1638908700000|2021-12-07 20:25:00|346.48|346.33|346.43|346.28|346.58|346.38|346.43|346.28|15
1638909000000|2021-12-07 20:30:00|346.48|346.33|346.38|346.18|346.53|346.33|346.33|346.18|8
1638909300000|2021-12-07 20:35:00|346.43|346.23|346.28|346.13|346.43|346.23|346.28|346.13|25
1638909600000|2021-12-07 20:40:00|346.33|346.18|346.33|346.13|346.48|346.28|346.28|346.13|36
1638909900000|2021-12-07 20:45:00|346.28|346.18|346.33|346.13|346.38|346.18|346.18|346.03|12
1638910200000|2021-12-07 20:50:00|346.28|346.08|346.43|346.13|346.43|346.18|346.13|345.98|23
1638910500000|2021-12-07 20:55:00|346.38|346.18|346.73|346.53|346.73|346.58|346.38|346.08|43
1638910800000|2021-12-07 21:00:00|346.68|346.58|346.73|346.53|346.73|346.58|346.68|346.48|3
1638911100000|2021-12-07 21:05:00||346.58||346.53||346.58||346.53|0
1638911400000|2021-12-07 21:10:00|346.68|346.58|346.93|346.33|347.03|346.58|346.68|346.33|20
1638911700000|2021-12-07 21:15:00|347.03|346.43|347.23|346.63|347.23|346.63|346.93|346.33|0
1638912000000|2021-12-07 21:20:00|347.13|346.53|347.13|346.53|347.23|346.63|347.13|346.53|0
1638912300000|2021-12-07 21:25:00|347.23|346.63|347.13|346.53|347.23|346.63|347.13|346.53|0
1638912600000|2021-12-07 21:30:00|347.23|346.63|347.23|346.63|347.23|346.63|347.13|346.53|0
1638912900000|2021-12-07 21:35:00|347.13|346.53|347.13|346.53|347.23|346.63|347.13|346.53|0
1638913200000|2021-12-07 21:40:00|347.23|346.63|347.23|346.63|347.23|346.63|347.23|346.63|0
1638913500000|2021-12-07 21:45:00|347.13|346.53|347.23|346.63|347.23|346.63|347.13|346.53|0
1638913800000|2021-12-07 21:50:00|347.13|346.53|347.23|346.63|347.23|346.63|347.13|346.53|0
1638914100000|2021-12-07 21:55:00|347.13|346.53|347.23|346.63|347.23|346.63|347.13|346.53|0
1638915300000|2021-12-07 22:15:00|346.93|346.33|346.63|346.03|346.93|346.33|346.63|346.03|0
1638915600000|2021-12-07 22:20:00|346.73|346.13|346.73|346.13|346.73|346.13|346.73|346.13|0
1638915900000|2021-12-07 22:25:00|346.63|346.03|346.73|346.13|346.73|346.13|346.63|346.03|0
1638916200000|2021-12-07 22:30:00|346.63|346.03|346.73|346.13|346.73|346.13|346.63|346.03|0
1638916500000|2021-12-07 22:35:00|346.63|346.03|346.63|346.03|346.63|346.03|346.63|346.03|0
1638917100000|2021-12-07 22:45:00|346.73|346.13|346.63|346.03|346.73|346.13|346.63|346.03|0
1638917400000|2021-12-07 22:50:00|346.73|346.13|346.73|346.13|346.73|346.13|346.63|346.03|0
1638918000000|2021-12-07 23:00:00|346.63|346.03|346.33|345.73|346.73|346.13|346.33|345.73|0
1638918300000|2021-12-07 23:05:00|346.23|345.63|346.33|345.73|346.33|345.73|346.23|345.63|0
1638918600000|2021-12-07 23:10:00|346.23|345.63|346.33|345.73|346.33|345.73|346.23|345.63|0
1638918900000|2021-12-07 23:15:00|346.23|345.63|346.33|345.73|346.33|345.73|346.23|345.63|0
1638919200000|2021-12-07 23:20:00|346.23|345.63|346.33|345.73|346.33|345.73|346.23|345.63|0
1638919500000|2021-12-07 23:25:00|346.23|345.63|346.23|345.63|346.23|345.63|346.23|345.63|0
1638920100000|2021-12-07 23:35:00|346.33|345.73|346.33|345.73|346.33|345.73|346.23|345.63|0
1638920400000|2021-12-07 23:40:00|346.23|345.63|346.23|345.63|346.33|345.73|346.23|345.63|0
1638920700000|2021-12-07 23:45:00|346.33|345.73|346.33|345.73|346.33|345.73|346.23|345.63|0
1638921000000|2021-12-07 23:50:00|346.23|345.63|346.43|345.83|346.43|345.83|346.23|345.63|0
1638921300000|2021-12-07 23:55:00|346.53|345.93|346.43|345.83|346.53|345.93|346.33|345.73|0
1638921600000|2021-12-08 00:00:00|346.33|345.73|346.33|345.73|346.33|345.73|346.23|345.63|0
1638921900000|2021-12-08 00:05:00|346.23|345.63|346.23|345.63|346.33|345.73|346.23|345.63|0
1638922200000|2021-12-08 00:10:00|346.33|345.73|346.33|345.73|346.43|345.83|346.33|345.73|0
1638922500000|2021-12-08 00:15:00|346.23|345.63|346.33|345.73|346.43|345.83|346.23|345.63|0
1638922800000|2021-12-08 00:20:00|346.43|345.83|346.23|345.63|346.43|345.83|346.23|345.63|0
1638923100000|2021-12-08 00:25:00|346.33|345.73|346.53|345.93|346.53|345.93|346.33|345.73|0
1638923400000|2021-12-08 00:30:00|347.13|346.43|345.18|344.93|347.13|346.43|344.58|344.28|1281
1638923700000|2021-12-08 00:35:00|345.08|344.98|345.38|345.18|345.88|345.63|345.03|344.88|411
1638924000000|2021-12-08 00:40:00|345.28|345.23|345.63|345.43|345.83|345.63|345.13|344.98|198
1638924300000|2021-12-08 00:45:00|345.68|345.48|345.18|344.93|345.83|345.63|345.18|344.93|268
1638924600000|2021-12-08 00:50:00|345.13|344.98|345.23|345.03|345.43|345.28|345.08|344.88|349
1638924900000|2021-12-08 00:55:00|345.18|345.08|345.98|345.78|346.03|345.88|345.08|344.88|333
1638925200000|2021-12-08 01:00:00|346.03|345.88|345.13|344.98|346.68|346.43|345.08|344.88|1140
1638925500000|2021-12-08 01:05:00|345.18|345.03|345.63|345.48|345.83|345.68|345.13|344.98|585
1638925800000|2021-12-08 01:10:00|345.58|345.43|345.88|345.73|346.13|345.98|345.38|345.18|414
1638926100000|2021-12-08 01:15:00|345.93|345.68|345.88|345.68|345.93|345.73|345.53|345.38|288
1638926400000|2021-12-08 01:20:00|345.83|345.63|345.33|345.13|345.83|345.63|345.33|345.13|196
1638926700000|2021-12-08 01:25:00|345.28|345.08|345.28|345.08|345.63|345.43|345.13|344.98|234
1638927000000|2021-12-08 01:30:00|345.23|345.03|344.93|344.73|345.28|345.13|344.38|344.23|394
1638927300000|2021-12-08 01:35:00|344.88|344.68|344.93|344.73|345.03|344.88|344.53|344.38|148
1638927600000|2021-12-08 01:40:00|344.88|344.68|344.93|344.78|345.18|345.03|344.83|344.63|213
1638927900000|2021-12-08 01:45:00|344.98|344.83|344.73|344.58|344.98|344.83|344.63|344.48|129
1638928200000|2021-12-08 01:50:00|344.78|344.53|344.83|344.63|344.98|344.83|344.68|344.48|122
1638928500000|2021-12-08 01:55:00|344.78|344.68|344.53|344.33|344.83|344.68|344.48|344.33|163
1638928800000|2021-12-08 02:00:00|344.58|344.38|344.88|344.73|344.88|344.73|344.53|344.38|110
1638929100000|2021-12-08 02:05:00|344.93|344.68|344.73|344.53|344.93|344.73|344.63|344.43|104
1638929400000|2021-12-08 02:10:00|344.68|344.58|344.68|344.53|344.98|344.78|344.53|344.38|114
1638929700000|2021-12-08 02:15:00|344.73|344.58|344.78|344.58|344.93|344.73|344.58|344.38|130
1638930000000|2021-12-08 02:20:00|344.83|344.63|344.83|344.63|344.83|344.68|344.58|344.43|95
1638930300000|2021-12-08 02:25:00|344.78|344.58|344.58|344.43|344.78|344.58|344.43|344.28|112
1638930600000|2021-12-08 02:30:00|344.53|344.38|344.68|344.53|344.73|344.58|344.43|344.23|117
1638930900000|2021-12-08 02:35:00|344.73|344.58|344.83|344.68|344.83|344.68|344.63|344.43|181
1638931200000|2021-12-08 02:40:00|344.93|344.78|344.88|344.73|344.98|344.78|344.68|344.48|131
1638931500000|2021-12-08 02:45:00|344.93|344.78|344.93|344.73|344.98|344.83|344.73|344.53|173
1638931800000|2021-12-08 02:50:00|344.98|344.78|344.78|344.58|344.98|344.78|344.68|344.48|213
1638932100000|2021-12-08 02:55:00|344.83|344.63|344.63|344.48|344.93|344.73|344.58|344.43|102
1638932400000|2021-12-08 03:00:00|344.68|344.58|344.83|344.68|344.88|344.73|344.58|344.43|157
1638932700000|2021-12-08 03:05:00|344.88|344.73|344.68|344.48|344.88|344.73|344.53|344.38|137
1638933000000|2021-12-08 03:10:00|344.73|344.53|344.78|344.58|344.78|344.58|344.58|344.38|72
1638933300000|2021-12-08 03:15:00|344.73|344.63|344.68|344.53|344.83|344.68|344.68|344.48|72
1638933600000|2021-12-08 03:20:00|344.63|344.48|344.78|344.63|344.78|344.63|344.53|344.33|104
1638933900000|2021-12-08 03:25:00|344.83|344.58|344.63|344.43|344.83|344.63|344.58|344.43|58
1638934200000|2021-12-08 03:30:00|344.58|344.48|344.88|344.68|344.88|344.68|344.58|344.43|92
1638934500000|2021-12-08 03:35:00|344.83|344.58|344.83|344.63|344.88|344.68|344.73|344.58|71
1638934800000|2021-12-08 03:40:00|344.78|344.58|345.13|344.93|345.13|344.93|344.73|344.58|113
1638935100000|2021-12-08 03:45:00|345.18|344.98|344.98|344.78|345.38|345.18|344.93|344.78|182
1638935400000|2021-12-08 03:50:00|344.93|344.83|345.13|344.93|345.18|344.98|344.93|344.78|127
1638935700000|2021-12-08 03:55:00|345.08|344.98|345.08|344.88|345.23|345.08|344.93|344.78|173
1638936000000|2021-12-08 04:00:00|345.13|344.93|345.33|345.18|345.38|345.23|345.13|344.93|125
1638936300000|2021-12-08 04:05:00|345.28|345.08|345.38|345.23|345.43|345.23|345.23|345.08|123
1638936600000|2021-12-08 04:10:00|345.43|345.28|345.48|345.33|345.53|345.38|345.38|345.18|85
1638936900000|2021-12-08 04:15:00|345.43|345.28|345.38|345.18|345.53|345.38|345.28|345.13|47
1638937200000|2021-12-08 04:20:00|345.33|345.13|345.28|345.13|345.33|345.13|345.28|345.13|21
1638937500000|2021-12-08 04:25:00|345.33|345.18|345.18|345.03|345.33|345.18|345.08|344.88|87
1638937800000|2021-12-08 04:30:00|345.13|344.98|345.18|345.03|345.23|345.03|345.13|344.98|54
1638938100000|2021-12-08 04:35:00|345.23|345.08|345.48|345.33|345.48|345.33|345.18|345.03|63
1638938400000|2021-12-08 04:40:00|345.53|345.38|345.43|345.23|345.53|345.38|345.33|345.18|70
1638938700000|2021-12-08 04:45:00|345.38|345.28|345.38|345.23|345.43|345.28|345.33|345.18|41
1638939000000|2021-12-08 04:50:00|345.33|345.13|345.28|345.08|345.38|345.23|345.23|345.03|43
1638939300000|2021-12-08 04:55:00|345.23|345.13|345.48|345.33|345.53|345.33|345.23|345.08|67
1638939600000|2021-12-08 05:00:00|345.53|345.28|345.38|345.23|345.53|345.33|345.08|344.93|212
1638939900000|2021-12-08 05:05:00|345.43|345.28|345.28|345.13|345.43|345.28|345.23|345.08|84
1638940200000|2021-12-08 05:10:00|345.23|345.08|345.18|345.03|345.33|345.18|345.13|344.93|69
1638940500000|2021-12-08 05:15:00|345.13|344.93|345.33|345.13|345.33|345.13|345.08|344.93|116
1638940800000|2021-12-08 05:20:00|345.38|345.18|345.28|345.13|345.53|345.38|345.28|345.13|136
1638941100000|2021-12-08 05:25:00|345.38|345.18|345.48|345.33|345.53|345.38|345.38|345.18|170
1638941400000|2021-12-08 05:30:00|345.43|345.28|345.23|345.08|345.48|345.28|345.23|345.08|69
1638941700000|2021-12-08 05:35:00|345.28|345.13|345.28|345.13|345.48|345.28|345.28|345.13|104
1638942000000|2021-12-08 05:40:00|345.33|345.18|345.53|345.33|345.58|345.38|345.33|345.18|105
1638942300000|2021-12-08 05:45:00|345.48|345.38|345.53|345.38|345.63|345.48|345.48|345.33|139
1638942600000|2021-12-08 05:50:00|345.48|345.33|345.58|345.43|345.58|345.43|345.43|345.23|90
1638942900000|2021-12-08 05:55:00|345.63|345.48|345.88|345.73|345.88|345.73|345.63|345.48|85
1638943200000|2021-12-08 06:00:00|345.83|345.68|345.93|345.78|345.98|345.83|345.78|345.58|156
1638943500000|2021-12-08 06:05:00|345.88|345.73|345.78|345.63|345.93|345.78|345.78|345.63|79
1638943800000|2021-12-08 06:10:00|345.73|345.58|345.53|345.33|345.73|345.58|345.48|345.33|143
1638944100000|2021-12-08 06:15:00|345.58|345.38|345.88|345.73|345.93|345.73|345.53|345.38|64
1638944400000|2021-12-08 06:20:00|345.83|345.68|345.88|345.73|345.98|345.83|345.83|345.68|82
1638944700000|2021-12-08 06:25:00|345.83|345.68|345.93|345.78|345.98|345.78|345.83|345.68|70
1638945000000|2021-12-08 06:30:00|345.88|345.73|345.93|345.78|345.98|345.78|345.83|345.68|60
1638945300000|2021-12-08 06:35:00|345.88|345.73|345.88|345.73|345.98|345.83|345.88|345.73|114
1638945600000|2021-12-08 06:40:00|345.83|345.68|345.73|345.58|345.88|345.73|345.73|345.58|79
1638945900000|2021-12-08 06:45:00|345.78|345.63|345.78|345.63|345.83|345.68|345.78|345.63|54
1638946200000|2021-12-08 06:50:00|345.83|345.68|345.93|345.78|345.93|345.78|345.78|345.63|108
1638946500000|2021-12-08 06:55:00|345.88|345.73|345.88|345.73|346.03|345.88|345.88|345.73|156
1638946800000|2021-12-08 07:00:00|345.93|345.83|345.83|345.68|346.03|345.88|345.78|345.63|245
1638947100000|2021-12-08 07:05:00|345.78|345.63|345.73|345.58|345.83|345.68|345.73|345.58|237
1638947400000|2021-12-08 07:10:00|345.68|345.53|345.83|345.68|345.83|345.68|345.63|345.48|196
1638947700000|2021-12-08 07:15:00|345.78|345.58|345.78|345.63|345.78|345.63|345.73|345.58|98
1638948000000|2021-12-08 07:20:00|345.73|345.58|345.78|345.63|345.83|345.68|345.68|345.53|236
1638948300000|2021-12-08 07:25:00|345.68|345.53|345.68|345.53|345.73|345.53|345.53|345.38|190
1638948600000|2021-12-08 07:30:00|345.63|345.48|345.73|345.53|345.73|345.58|345.58|345.43|99
1638948900000|2021-12-08 07:35:00|345.68|345.58|345.78|345.63|345.78|345.63|345.68|345.53|93
1638949200000|2021-12-08 07:40:00|345.73|345.58|345.73|345.58|345.78|345.58|345.63|345.48|91
1638949500000|2021-12-08 07:45:00|345.78|345.63|345.78|345.63|345.83|345.63|345.68|345.53|150
1638949800000|2021-12-08 07:50:00|345.73|345.58|345.63|345.48|345.83|345.63|345.63|345.48|97
1638950100000|2021-12-08 07:55:00|345.68|345.53|345.88|345.73|345.88|345.73|345.68|345.53|72
1638950400000|2021-12-08 08:00:00|345.83|345.68|346.03|345.83|346.13|345.93|345.83|345.68|197
1638950700000|2021-12-08 08:05:00|345.98|345.88|346.03|345.83|346.08|345.93|345.98|345.78|69
1638951000000|2021-12-08 08:10:00|345.98|345.88|345.83|345.68|346.03|345.88|345.83|345.63|226
1638951300000|2021-12-08 08:15:00|345.78|345.63|345.93|345.78|346.03|345.88|345.73|345.58|88
1638951600000|2021-12-08 08:20:00|345.98|345.83|346.03|345.83|346.13|345.93|345.88|345.73|110
1638951900000|2021-12-08 08:25:00|346.08|345.88|346.08|345.93|346.18|345.98|345.98|345.83|114
1638952200000|2021-12-08 08:30:00|346.13|345.88|346.18|346.03|346.18|346.03|346.03|345.83|113
1638952500000|2021-12-08 08:35:00|346.23|345.98|346.18|345.98|346.23|346.03|346.13|345.98|170
1638952800000|2021-12-08 08:40:00|346.13|346.03|346.38|346.23|346.38|346.23|346.13|345.98|140
1638953100000|2021-12-08 08:45:00|346.33|346.18|346.08|345.93|346.38|346.23|346.08|345.93|240
1638953400000|2021-12-08 08:50:00|346.13|345.88|345.88|345.73|346.13|345.93|345.83|345.68|289
1638953700000|2021-12-08 08:55:00|345.93|345.78|346.68|346.48|346.73|346.53|345.93|345.78|785
1638954000000|2021-12-08 09:00:00|346.63|346.53|345.83|345.63|346.68|346.53|345.58|345.43|760
1638954300000|2021-12-08 09:05:00|345.78|345.58|345.48|345.28|345.88|345.68|345.38|345.23|552
1638954600000|2021-12-08 09:10:00|345.53|345.33|345.48|345.23|345.63|345.38|345.38|345.18|81
1638954900000|2021-12-08 09:15:00|345.53|345.28|345.53|345.33|345.68|345.48|345.43|345.23|67
1638955200000|2021-12-08 09:20:00|345.83|345.23|345.73|345.13|345.83|345.23|345.73|345.13|0
1638955500000|2021-12-08 09:25:00|345.63|345.03|345.63|345.03|345.73|345.13|345.63|345.03|50
1638955800000|2021-12-08 09:30:00|345.53|344.93|345.43|344.83|345.63|345.03|345.43|344.83|0
1638956100000|2021-12-08 09:35:00|345.53|344.93|345.63|345.03|345.63|345.03|345.53|344.93|0
1638956400000|2021-12-08 09:40:00|345.73|345.13|345.63|345.03|345.73|345.13|345.63|345.03|0
1638956700000|2021-12-08 09:45:00|345.53|344.93|345.43|344.83|345.53|344.93|345.43|344.83|0
1638957000000|2021-12-08 09:50:00|345.73|345.48|345.73|345.58|345.78|345.58|345.63|345.48|21
1638957300000|2021-12-08 09:55:00|345.78|345.63|345.88|345.68|345.93|345.78|345.73|345.63|13
1638957600000|2021-12-08 10:00:00|345.83|345.63|345.83|345.68|345.88|345.68|345.83|345.63|5
1638957900000|2021-12-08 10:05:00|345.88|345.63|345.88|345.73|345.93|345.73|345.83|345.63|71
1638958200000|2021-12-08 10:10:00|345.83|345.68|345.98|345.83|346.03|345.83|345.83|345.63|50
1638958500000|2021-12-08 10:15:00|346.03|345.78|346.08|345.93|346.08|345.93|345.98|345.78|39
1638958800000|2021-12-08 10:20:00|346.03|345.88|346.13|345.93|346.18|346.03|346.03|345.88|11
1638959100000|2021-12-08 10:25:00|346.08|345.88|345.98|345.78|346.13|345.88|345.93|345.78|13
1638959400000|2021-12-08 10:30:00|345.93|345.83|345.78|345.58|345.98|345.83|345.73|345.58|10
1638959700000|2021-12-08 10:35:00|345.73|345.53|345.33|345.13|345.78|345.53|345.28|345.13|18
1638960000000|2021-12-08 10:40:00|345.38|345.18|345.33|345.08|345.38|345.18|345.18|345.03|10
1638960300000|2021-12-08 10:45:00|345.28|345.03|345.38|345.18|345.38|345.18|345.23|345.03|7
1638960600000|2021-12-08 10:50:00|345.43|345.13|345.38|345.18|345.43|345.18|345.28|345.13|7
1638960900000|2021-12-08 10:55:00|345.33|345.13|345.28|345.08|345.38|345.18|345.23|345.08|1
1638961200000|2021-12-08 11:00:00|345.23|345.13|345.03|344.88|345.28|345.13|345.03|344.88|16
1638961500000|2021-12-08 11:05:00|344.98|344.83|345.18|344.98|345.18|344.98|344.98|344.83|21
1638961800000|2021-12-08 11:10:00|345.23|345.03|345.58|345.38|345.58|345.38|345.18|345.03|4
1638962100000|2021-12-08 11:15:00|345.53|345.43|345.53|345.33|345.58|345.43|345.43|345.23|6
1638962400000|2021-12-08 11:20:00|345.58|345.38|345.43|345.23|345.68|345.48|345.43|345.23|14
1638962700000|2021-12-08 11:25:00|345.48|345.28|345.48|345.28|345.53|345.33|345.43|345.28|5
1638963000000|2021-12-08 11:30:00|345.43|345.33|345.53|345.38|345.58|345.43|345.43|345.33|1
1638963300000|2021-12-08 11:35:00|345.58|345.43|345.63|345.43|345.63|345.43|345.48|345.33|12
1638963600000|2021-12-08 11:40:00|345.58|345.38|345.63|345.48|345.68|345.53|345.53|345.33|11
1638963900000|2021-12-08 11:45:00|345.58|345.43|346.18|345.93|346.33|346.08|345.58|345.38|48
1638964200000|2021-12-08 11:50:00|346.23|345.98|346.43|346.23|346.48|346.28|346.18|345.93|28
1638964500000|2021-12-08 11:55:00|346.48|346.28|346.43|346.23|346.68|346.48|346.38|346.18|39
1638964800000|2021-12-08 12:00:00|346.38|346.28|346.53|346.33|346.58|346.43|346.38|346.23|13
1638965100000|2021-12-08 12:05:00|346.48|346.28|346.08|345.83|346.53|346.28|346.03|345.83|13
1638965400000|2021-12-08 12:10:00|346.03|345.78|345.98|345.78|346.03|345.83|345.93|345.78|7
1638965700000|2021-12-08 12:15:00|345.93|345.83|346.08|345.88|346.13|345.93|345.93|345.78|16
1638966000000|2021-12-08 12:20:00|346.03|345.93|345.88|345.73|346.08|345.93|345.88|345.73|10
1638966300000|2021-12-08 12:25:00|345.93|345.78|346.03|345.88|346.08|345.88|345.83|345.68|32
1638966600000|2021-12-08 12:30:00|345.98|345.78|346.18|346.03|346.18|346.03|345.93|345.78|16
1638966900000|2021-12-08 12:35:00|346.13|345.98|345.98|345.78|346.18|346.03|345.93|345.73|62
1638967200000|2021-12-08 12:40:00|345.93|345.73|345.78|345.63|345.98|345.78|345.78|345.63|7
1638967500000|2021-12-08 12:45:00|345.73|345.58|345.68|345.53|345.78|345.63|345.58|345.43|6
1638967800000|2021-12-08 12:50:00|345.73|345.58|345.73|345.58|345.78|345.63|345.73|345.58|5
1638968100000|2021-12-08 12:55:00|345.68|345.53|345.78|345.63|345.78|345.63|345.63|345.48|3
1638968400000|2021-12-08 13:00:00|345.73|345.58|345.68|345.53|345.78|345.58|345.63|345.48|4
1638968700000|2021-12-08 13:05:00|345.63|345.48|345.73|345.53|345.78|345.58|345.63|345.48|0
1638969000000|2021-12-08 13:10:00|345.68|345.58|345.73|345.58|345.78|345.63|345.68|345.53|2
1638969300000|2021-12-08 13:15:00|345.78|345.63|345.73|345.53|345.83|345.68|345.73|345.53|13
1638969600000|2021-12-08 13:20:00|345.68|345.48|345.78|345.58|345.83|345.68|345.63|345.48|10
1638969900000|2021-12-08 13:25:00|345.73|345.63|345.78|345.63|345.88|345.73|345.73|345.58|9
1638970200000|2021-12-08 13:30:00|345.73|345.58|345.73|345.58|345.78|345.63|345.68|345.53|14
1638970500000|2021-12-08 13:35:00|345.78|345.63|345.68|345.53|345.83|345.68|345.68|345.53|17
1638970800000|2021-12-08 13:40:00|345.78|345.58|345.83|345.68|345.83|345.68|345.78|345.58|24
1638971100000|2021-12-08 13:45:00|345.78|345.63|345.58|345.43|345.78|345.63|345.58|345.43|32
1638971400000|2021-12-08 13:50:00|345.63|345.48|345.63|345.48|345.68|345.48|345.58|345.43|23
1638971700000|2021-12-08 13:55:00|345.68|345.43|345.73|345.53|345.73|345.58|345.58|345.43|86
1638972000000|2021-12-08 14:00:00|345.68|345.58|345.48|345.33|345.73|345.58|345.48|345.28|29
1638972300000|2021-12-08 14:05:00|345.53|345.28|345.48|345.33|345.53|345.38|345.48|345.28|10
1638972600000|2021-12-08 14:10:00|345.53|345.38|345.63|345.43|345.63|345.48|345.48|345.33|55
1638972900000|2021-12-08 14:15:00|345.68|345.48|345.68|345.48|345.73|345.58|345.63|345.43|7
1638973200000|2021-12-08 14:20:00|345.63|345.53|345.68|345.48|345.68|345.53|345.63|345.48|0
1638973500000|2021-12-08 14:25:00|345.73|345.53|345.78|345.63|345.78|345.63|345.63|345.48|6
1638973800000|2021-12-08 14:30:00|345.73|345.58|345.43|345.28|345.83|345.68|345.23|345.08|58
1638974100000|2021-12-08 14:35:00|345.38|345.23|345.08|344.88|345.38|345.23|345.03|344.88|66
1638974400000|2021-12-08 14:40:00|345.03|344.93|345.73|345.53|345.73|345.58|345.03|344.88|42
1638974700000|2021-12-08 14:45:00|345.78|345.58|346.23|346.03|346.23|346.03|345.73|345.48|40
1638975000000|2021-12-08 14:50:00|346.18|346.08|346.03|345.88|346.38|346.23|346.03|345.83|32
1638975300000|2021-12-08 14:55:00|346.08|345.93|345.93|345.68|346.08|345.93|345.83|345.63|26
1638975600000|2021-12-08 15:00:00|345.88|345.73|345.93|345.68|345.98|345.83|345.83|345.63|16
1638975900000|2021-12-08 15:05:00|345.88|345.73|345.88|345.68|345.98|345.78|345.73|345.58|39
1638976200000|2021-12-08 15:10:00|345.93|345.73|346.03|345.88|346.08|345.93|345.78|345.63|23
1638976500000|2021-12-08 15:15:00|346.08|345.93|346.23|346.03|346.28|346.13|346.03|345.88|58
1638976800000|2021-12-08 15:20:00|346.28|346.08|346.23|346.03|346.33|346.18|346.13|345.98|86
1638977100000|2021-12-08 15:25:00|346.28|346.08|346.08|345.93|346.38|346.18|346.08|345.93|53
1638977400000|2021-12-08 15:30:00|346.13|345.98|346.18|345.98|346.23|346.08|346.13|345.88|39
1638977700000|2021-12-08 15:35:00|346.13|345.93|346.28|346.13|346.43|346.28|346.08|345.88|73
1638978000000|2021-12-08 15:40:00|346.33|346.08|346.18|345.98|346.38|346.18|346.13|345.93|45
1638978300000|2021-12-08 15:45:00|346.23|346.03|346.43|346.28|346.43|346.28|346.03|345.83|78
1638978600000|2021-12-08 15:50:00|346.38|346.18|346.63|346.48|346.63|346.48|346.38|346.18|72
1638978900000|2021-12-08 15:55:00|346.58|346.43|346.68|346.48|346.83|346.68|346.58|346.43|109
1638979200000|2021-12-08 16:00:00|346.63|346.53|346.53|346.38|346.68|346.53|346.43|346.23|28
1638979500000|2021-12-08 16:05:00|346.58|346.43|346.68|346.53|346.68|346.53|346.53|346.38|50
1638979800000|2021-12-08 16:10:00|346.73|346.58|346.88|346.73|346.93|346.78|346.73|346.58|24
1638980100000|2021-12-08 16:15:00|346.93|346.68|346.68|346.48|346.93|346.68|346.68|346.48|50
1638980400000|2021-12-08 16:20:00|346.63|346.43|346.78|346.63|346.88|346.68|346.63|346.43|16
1638980700000|2021-12-08 16:25:00|346.83|346.68|346.73|346.53|346.88|346.68|346.73|346.53|25
1638981000000|2021-12-08 16:30:00|346.68|346.48|346.68|346.53|346.88|346.68|346.58|346.38|56
1638981300000|2021-12-08 16:35:00|346.63|346.48|346.88|346.68|346.88|346.68|346.63|346.43|94
1638981600000|2021-12-08 16:40:00|346.83|346.63|346.78|346.58|346.93|346.78|346.68|346.48|48
1638981900000|2021-12-08 16:45:00|346.83|346.63|347.03|346.78|347.08|346.88|346.83|346.58|26
1638982200000|2021-12-08 16:50:00|346.98|346.73|346.73|346.58|346.98|346.83|346.73|346.53|26
1638982500000|2021-12-08 16:55:00|346.78|346.53|346.88|346.68|346.88|346.68|346.68|346.48|38
1638982800000|2021-12-08 17:00:00|346.83|346.63|346.88|346.68|346.88|346.68|346.78|346.58|15
1638983100000|2021-12-08 17:05:00|346.83|346.58|346.93|346.73|347.03|346.83|346.73|346.53|23
1638983400000|2021-12-08 17:10:00|346.98|346.78|347.03|346.88|347.08|346.88|346.93|346.73|18
1638983700000|2021-12-08 17:15:00|346.98|346.83|346.93|346.73|347.08|346.88|346.93|346.73|20
1638984000000|2021-12-08 17:20:00|346.88|346.78|347.03|346.83|347.08|346.88|346.83|346.68|17
1638984300000|2021-12-08 17:25:00|347.08|346.88|346.98|346.83|347.08|346.88|346.93|346.78|34
1638984600000|2021-12-08 17:30:00|346.93|346.78|347.03|346.88|347.03|346.88|346.88|346.68|23
1638984900000|2021-12-08 17:35:00|347.08|346.83|347.13|346.98|347.13|346.98|346.98|346.78|19
1638985200000|2021-12-08 17:40:00|347.08|346.93|347.03|346.88|347.13|346.98|347.03|346.83|25
1638985500000|2021-12-08 17:45:00|347.08|346.93|347.08|346.93|347.13|346.98|346.98|346.83|28
1638985800000|2021-12-08 17:50:00|347.13|346.88|347.03|346.88|347.13|346.93|347.03|346.83|8
1638986100000|2021-12-08 17:55:00|346.98|346.83|346.93|346.68|347.08|346.88|346.88|346.63|18
1638986400000|2021-12-08 18:00:00|346.88|346.58|346.78|346.53|346.93|346.68|346.63|346.38|11
1638986700000|2021-12-08 18:05:00|346.73|346.58|346.78|346.58|346.83|346.68|346.68|346.48|34
1638987000000|2021-12-08 18:10:00|346.73|346.63|346.88|346.68|346.88|346.68|346.68|346.48|11
1638987300000|2021-12-08 18:15:00|346.93|346.73|346.88|346.68|346.93|346.78|346.73|346.53|24
1638987600000|2021-12-08 18:20:00|346.83|346.73|346.78|346.63|346.83|346.73|346.73|346.53|14
1638987900000|2021-12-08 18:25:00|346.83|346.68|346.78|346.63|346.93|346.73|346.73|346.53|12
1638988200000|2021-12-08 18:30:00|346.73|346.58|346.88|346.68|346.93|346.73|346.68|346.53|17
1638988500000|2021-12-08 18:35:00|346.93|346.73|346.93|346.78|347.03|346.88|346.93|346.68|8
1638988800000|2021-12-08 18:40:00|346.98|346.73|347.03|346.83|347.08|346.93|346.93|346.73|20
1638989100000|2021-12-08 18:45:00|347.08|346.93|347.13|346.98|347.18|347.03|347.08|346.93|27
1638989400000|2021-12-08 18:50:00|347.18|347.03|347.13|346.98|347.23|347.08|347.13|346.93|15
1638989700000|2021-12-08 18:55:00|347.08|346.93|346.98|346.83|347.13|346.98|346.98|346.78|14
1638990000000|2021-12-08 19:00:00|347.08|346.78|347.03|346.88|347.13|346.93|347.03|346.78|29
1638990300000|2021-12-08 19:05:00|346.98|346.83|346.98|346.78|346.98|346.83|346.88|346.73|26
1638990600000|2021-12-08 19:10:00|346.93|346.83|346.88|346.73|347.03|346.83|346.83|346.68|14
1638990900000|2021-12-08 19:15:00|346.98|346.78|346.88|346.73|346.98|346.83|346.83|346.68|19
1638991200000|2021-12-08 19:20:00|346.83|346.63|346.93|346.73|346.98|346.83|346.83|346.63|25
1638991500000|2021-12-08 19:25:00|346.98|346.78|346.83|346.68|346.98|346.78|346.78|346.58|17
1638991800000|2021-12-08 19:30:00|346.88|346.63|346.78|346.63|346.88|346.68|346.78|346.58|8
1638992100000|2021-12-08 19:35:00|346.73|346.58|346.73|346.58|346.88|346.73|346.73|346.58|18
1638992400000|2021-12-08 19:40:00|346.68|346.53|346.68|346.53|346.68|346.53|346.68|346.53|13
1638992700000|2021-12-08 19:45:00|346.78|346.63|346.73|346.58|346.83|346.68|346.73|346.53|29
1638993000000|2021-12-08 19:50:00|346.78|346.53|346.83|346.68|346.88|346.68|346.78|346.53|15
1638993300000|2021-12-08 19:55:00|346.88|346.73|346.93|346.78|347.03|346.88|346.88|346.73|30
1638993600000|2021-12-08 20:00:00|346.88|346.68|346.88|346.68|346.98|346.78|346.83|346.68|20
1638993900000|2021-12-08 20:05:00|346.83|346.63|346.88|346.73|346.93|346.73|346.78|346.63|12
1638994200000|2021-12-08 20:10:00|346.83|346.68|346.83|346.68|346.88|346.73|346.83|346.63|10
1638994500000|2021-12-08 20:15:00|346.78|346.63|346.98|346.78|346.98|346.83|346.78|346.63|8
1638994800000|2021-12-08 20:20:00|346.93|346.83|347.03|346.88|347.03|346.88|346.93|346.78|2
1638995100000|2021-12-08 20:25:00|347.08|346.93|347.08|346.88|347.08|346.93|346.98|346.83|8
1638995400000|2021-12-08 20:30:00|347.03|346.83|347.18|347.03|347.23|347.08|347.03|346.83|43
1638995700000|2021-12-08 20:35:00|347.13|346.98|347.08|346.93|347.23|347.03|347.08|346.88|9
1638996000000|2021-12-08 20:40:00|347.13|346.98|347.13|346.88|347.18|347.03|347.03|346.83|17
1638996300000|2021-12-08 20:45:00|347.03|346.83|347.13|346.88|347.13|346.98|347.03|346.83|7
1638996600000|2021-12-08 20:50:00|347.08|346.93|347.03|346.88|347.13|346.98|347.03|346.88|7
1638996900000|2021-12-08 20:55:00|346.98|346.83|346.98|346.83|347.18|346.98|346.98|346.78|35
1638997200000|2021-12-08 21:00:00|346.93|346.78|346.88|346.63|346.98|346.83|346.78|346.58|9
1638997500000|2021-12-08 21:05:00|346.83|346.68|346.73|346.58|346.88|346.68|346.73|346.53|0
1638997800000|2021-12-08 21:10:00|346.93|346.53|346.93|346.33|346.93|346.58|346.93|346.33|9
1638998100000|2021-12-08 21:15:00|346.83|346.23|346.93|346.33|346.93|346.33|346.83|346.23|0
1638998400000|2021-12-08 21:20:00|347.03|346.43|347.03|346.43|347.03|346.43|346.93|346.33|0
1638998700000|2021-12-08 21:25:00|346.93|346.33|346.93|346.33|347.03|346.43|346.93|346.33|0
1638999900000|2021-12-08 21:45:00|347.03|346.43|346.93|346.33|347.03|346.43|346.93|346.33|0
1639000200000|2021-12-08 21:50:00|347.03|346.43|346.93|346.33|347.03|346.43|346.93|346.33|0
1639000500000|2021-12-08 21:55:00|346.83|346.23|346.83|346.23|346.83|346.23|346.83|346.23|0
1639003800000|2021-12-08 22:50:00|346.93|346.33|346.83|346.23|346.93|346.33|346.83|346.23|0
1639004100000|2021-12-08 22:55:00|346.93|346.33|346.83|346.23|346.93|346.33|346.83|346.23|0
1639004400000|2021-12-08 23:00:00|346.93|346.33|346.83|346.23|346.93|346.33|346.83|346.23|0
1639004700000|2021-12-08 23:05:00|346.73|346.13|346.83|346.23|346.83|346.23|346.73|346.13|0
1639005000000|2021-12-08 23:10:00|346.73|346.13|346.83|346.23|346.83|346.23|346.73|346.13|0
1639005300000|2021-12-08 23:15:00|346.93|346.33|346.93|346.33|346.93|346.33|346.83|346.23|0
1639005600000|2021-12-08 23:20:00|347.03|346.43|346.93|346.33|347.03|346.43|346.93|346.33|0
1639005900000|2021-12-08 23:25:00|346.83|346.23|346.93|346.33|346.93|346.33|346.83|346.23|0
1639006200000|2021-12-08 23:30:00|347.13|346.53|347.13|346.53|347.13|346.53|347.03|346.43|0
1639006500000|2021-12-08 23:35:00|347.23|346.63|347.13|346.53|347.23|346.63|347.13|346.53|0
1639007100000|2021-12-08 23:45:00|347.03|346.43|347.13|346.53|347.13|346.53|347.03|346.43|0
1639007400000|2021-12-08 23:50:00|347.03|346.43|347.03|346.43|347.03|346.43|347.03|346.43|0
1639007700000|2021-12-08 23:55:00|346.93|346.33|347.03|346.43|347.03|346.43|346.93|346.33|0
1639008000000|2021-12-09 00:00:00|347.13|346.53|347.13|346.53|347.13|346.53|347.03|346.43|0
1639008300000|2021-12-09 00:05:00|347.03|346.43|347.03|346.43|347.13|346.53|346.93|346.33|0
1639008600000|2021-12-09 00:10:00|346.93|346.33|347.03|346.43|347.03|346.43|346.93|346.33|0
1639008900000|2021-12-09 00:15:00|346.93|346.33|346.93|346.33|347.03|346.43|346.93|346.33|0
1639009200000|2021-12-09 00:20:00|347.03|346.43|346.93|346.33|347.03|346.43|346.93|346.33|0
1639009500000|2021-12-09 00:25:00|347.03|346.43|347.03|346.43|347.03|346.43|346.93|346.33|0
1639009800000|2021-12-09 00:30:00|347.23|346.78|347.78|347.53|348.38|348.18|346.53|346.38|636
1639010100000|2021-12-09 00:35:00|347.88|347.58|347.63|347.43|348.08|347.93|347.53|347.33|261
1639010400000|2021-12-09 00:40:00|347.68|347.48|347.58|347.38|347.68|347.53|347.18|346.98|164
1639010700000|2021-12-09 00:45:00|347.53|347.33|347.78|347.53|348.13|347.98|347.33|347.13|282
1639011000000|2021-12-09 00:50:00|347.68|347.58|347.63|347.38|347.83|347.68|347.48|347.33|160
1639011300000|2021-12-09 00:55:00|347.68|347.43|347.83|347.63|348.03|347.88|347.58|347.38|210
1639011600000|2021-12-09 01:00:00|347.93|347.68|348.23|348.08|348.28|348.13|347.33|347.18|809
1639011900000|2021-12-09 01:05:00|348.28|348.13|348.58|348.43|348.63|348.48|348.28|348.08|501
1639012200000|2021-12-09 01:10:00|348.63|348.48|349.38|349.23|349.43|349.28|348.58|348.43|706
1639012500000|2021-12-09 01:15:00|349.43|349.28|349.13|348.98|349.68|349.48|349.13|348.98|600
1639012800000|2021-12-09 01:20:00|349.08|348.93|349.38|349.18|349.53|349.38|348.98|348.83|361
1639013100000|2021-12-09 01:25:00|349.33|349.23|349.43|349.28|349.58|349.43|349.33|349.18|261
1639013400000|2021-12-09 01:30:00|349.48|349.33|349.28|349.13|349.68|349.48|349.08|348.93|360
1639013700000|2021-12-09 01:35:00|349.33|349.18|349.88|349.73|350.18|349.98|349.23|349.08|989
1639014000000|2021-12-09 01:40:00|349.83|349.68|349.43|349.23|349.83|349.68|349.18|348.98|334
1639014300000|2021-12-09 01:45:00|349.38|349.18|349.18|348.98|349.38|349.23|348.93|348.78|143
1639014600000|2021-12-09 01:50:00|349.13|349.03|348.93|348.78|349.18|349.03|348.88|348.68|126
1639014900000|2021-12-09 01:55:00|348.98|348.83|349.08|348.88|349.23|349.08|348.83|348.68|247
1639015200000|2021-12-09 02:00:00|349.18|348.98|349.08|348.93|349.28|349.08|349.08|348.88|175
1639015500000|2021-12-09 02:05:00|349.13|348.98|348.93|348.78|349.13|348.98|348.88|348.73|210
1639015800000|2021-12-09 02:10:00|348.98|348.83|349.18|349.03|349.23|349.08|348.83|348.68|266
1639016100000|2021-12-09 02:15:00|349.08|348.93|349.08|348.93|349.13|348.98|349.03|348.88|107
1639016400000|2021-12-09 02:20:00|349.03|348.88|348.93|348.78|349.03|348.88|348.88|348.73|125
1639016700000|2021-12-09 02:25:00|348.98|348.83|349.23|349.08|349.28|349.08|348.88|348.73|193
1639017000000|2021-12-09 02:30:00|349.18|349.03|349.23|349.08|349.33|349.18|349.08|348.93|211
1639017300000|2021-12-09 02:35:00|349.18|349.03|348.93|348.78|349.18|349.03|348.73|348.58|153
1639017600000|2021-12-09 02:40:00|348.98|348.73|348.88|348.73|349.03|348.88|348.83|348.68|120
1639017900000|2021-12-09 02:45:00|348.98|348.78|349.03|348.83|349.23|349.03|348.98|348.78|184
1639018200000|2021-12-09 02:50:00|348.98|348.88|349.08|348.93|349.13|348.98|348.98|348.83|109
1639018500000|2021-12-09 02:55:00|349.03|348.88|349.03|348.88|349.13|348.98|348.98|348.78|157
1639018800000|2021-12-09 03:00:00|349.08|348.93|348.88|348.73|349.13|348.98|348.78|348.63|166
1639019100000|2021-12-09 03:05:00|348.83|348.68|348.88|348.73|348.93|348.73|348.78|348.63|88
1639019400000|2021-12-09 03:10:00|348.93|348.78|349.18|349.03|349.23|349.08|348.93|348.78|149
1639019700000|2021-12-09 03:15:00|349.13|348.98|349.03|348.88|349.28|349.13|348.98|348.78|130
1639020000000|2021-12-09 03:20:00|348.98|348.83|348.78|348.63|348.98|348.83|348.78|348.63|66
1639020300000|2021-12-09 03:25:00|348.73|348.58|348.63|348.48|348.78|348.58|348.63|348.48|52
1639020600000|2021-12-09 03:30:00|348.68|348.53|348.88|348.73|348.88|348.73|348.68|348.53|120
1639020900000|2021-12-09 03:35:00|348.93|348.78|348.63|348.48|349.03|348.83|348.63|348.48|131
1639021200000|2021-12-09 03:40:00|348.58|348.43|348.33|348.18|348.58|348.43|348.33|348.18|140
1639021500000|2021-12-09 03:45:00|348.38|348.23|348.63|348.48|348.73|348.53|348.38|348.23|115
1639021800000|2021-12-09 03:50:00|348.68|348.53|348.88|348.68|348.98|348.78|348.58|348.43|132
1639022100000|2021-12-09 03:55:00|348.83|348.73|348.58|348.43|348.93|348.78|348.58|348.38|110
1639022400000|2021-12-09 04:00:00|348.63|348.38|348.78|348.63|348.78|348.63|348.58|348.38|117
1639022700000|2021-12-09 04:05:00|348.83|348.58|348.98|348.83|348.98|348.83|348.83|348.58|96
1639023000000|2021-12-09 04:10:00|348.93|348.78|348.93|348.78|349.03|348.88|348.88|348.73|101
1639023300000|2021-12-09 04:15:00|348.88|348.73|349.03|348.88|349.03|348.88|348.88|348.73|85
1639023600000|2021-12-09 04:20:00|349.08|348.93|349.13|348.98|349.18|349.03|349.03|348.88|133
1639023900000|2021-12-09 04:25:00|349.08|348.93|349.08|348.93|349.13|348.98|349.03|348.88|74
1639024200000|2021-12-09 04:30:00|349.03|348.88|348.93|348.78|349.03|348.88|348.93|348.78|141
1639024500000|2021-12-09 04:35:00|348.98|348.83|349.03|348.88|349.08|348.93|348.98|348.83|86
1639024800000|2021-12-09 04:40:00|349.08|348.93|349.18|349.03|349.23|349.08|349.08|348.93|160
1639025100000|2021-12-09 04:45:00|349.13|348.98|349.13|348.98|349.13|349.03|349.08|348.93|84
1639025400000|2021-12-09 04:50:00|349.08|348.93|348.93|348.78|349.08|348.93|348.93|348.78|103
1639025700000|2021-12-09 04:55:00|348.98|348.73|348.93|348.78|348.98|348.83|348.83|348.68|134
1639026000000|2021-12-09 05:00:00|348.88|348.73|348.48|348.33|348.88|348.73|348.43|348.28|142
1639026300000|2021-12-09 05:05:00|348.53|348.38|348.23|348.03|348.58|348.38|348.18|348.03|137
1639026600000|2021-12-09 05:10:00|348.28|348.08|348.48|348.28|348.58|348.43|348.28|348.08|135
1639026900000|2021-12-09 05:15:00|348.43|348.33|348.28|348.13|348.48|348.33|348.28|348.13|73
1639027200000|2021-12-09 05:20:00|348.23|348.08|348.13|347.93|348.23|348.08|348.03|347.88|134
1639027500000|2021-12-09 05:25:00|348.08|347.98|347.88|347.73|348.13|347.98|347.83|347.63|189
1639027800000|2021-12-09 05:30:00|347.98|347.68|348.08|347.93|348.13|347.93|347.93|347.68|78
1639028100000|2021-12-09 05:35:00|348.13|347.98|348.08|347.88|348.23|348.03|348.03|347.83|100
1639028400000|2021-12-09 05:40:00|348.03|347.93|348.13|347.98|348.18|348.03|347.98|347.83|146
1639028700000|2021-12-09 05:45:00|348.08|347.93|348.43|348.28|348.43|348.28|348.08|347.93|137
1639029000000|2021-12-09 05:50:00|348.38|348.23|348.53|348.38|348.53|348.38|348.38|348.18|82
1639029300000|2021-12-09 05:55:00|348.48|348.28|348.48|348.33|348.53|348.33|348.38|348.23|71
1639029600000|2021-12-09 06:00:00|348.53|348.38|348.63|348.43|348.73|348.58|348.53|348.38|184
1639029900000|2021-12-09 06:05:00|348.58|348.48|348.58|348.43|348.73|348.58|348.53|348.33|108
1639030200000|2021-12-09 06:10:00|348.53|348.38|348.43|348.28|348.53|348.38|348.38|348.23|94
1639030500000|2021-12-09 06:15:00|348.38|348.23|348.28|348.13|348.43|348.28|348.23|348.08|68
1639030800000|2021-12-09 06:20:00|348.23|348.08|348.28|348.13|348.28|348.13|348.08|347.93|151
1639031100000|2021-12-09 06:25:00|348.23|348.08|348.28|348.13|348.33|348.18|348.18|348.03|197
1639031400000|2021-12-09 06:30:00|348.23|348.08|348.18|348.03|348.28|348.13|348.13|347.98|126
1639031700000|2021-12-09 06:35:00|348.23|348.08|348.28|348.13|348.33|348.13|348.13|347.98|151
1639032000000|2021-12-09 06:40:00|348.23|348.08|348.13|347.98|348.33|348.18|348.13|347.98|130
1639032300000|2021-12-09 06:45:00|348.23|348.03|348.28|348.13|348.43|348.28|348.23|348.03|182
1639032600000|2021-12-09 06:50:00|348.33|348.08|348.13|347.98|348.33|348.18|348.13|347.93|146
1639032900000|2021-12-09 06:55:00|348.08|347.93|348.03|347.88|348.13|347.98|347.98|347.83|109
1639033200000|2021-12-09 07:00:00|348.13|347.98|348.48|348.33|348.58|348.38|348.13|347.98|236
1639033500000|2021-12-09 07:05:00|348.43|348.28|348.28|348.13|348.48|348.33|348.28|348.13|146
1639033800000|2021-12-09 07:10:00|348.38|348.18|348.28|348.13|348.48|348.28|348.28|348.13|169
1639034100000|2021-12-09 07:15:00|348.23|348.08|348.33|348.18|348.43|348.28|348.23|348.08|145
1639034400000|2021-12-09 07:20:00|348.38|348.13|348.33|348.13|348.48|348.33|348.33|348.13|253
1639034700000|2021-12-09 07:25:00|348.28|348.18|348.28|348.13|348.33|348.18|348.13|347.98|242
1639035000000|2021-12-09 07:30:00|348.33|348.18|348.38|348.23|348.43|348.28|348.28|348.13|148
1639035300000|2021-12-09 07:35:00|348.43|348.28|348.53|348.38|348.53|348.38|348.38|348.23|148
1639035600000|2021-12-09 07:40:00|348.58|348.43|348.68|348.53|348.78|348.58|348.53|348.43|173
1639035900000|2021-12-09 07:45:00|348.63|348.48|348.58|348.43|348.73|348.58|348.58|348.43|142
1639036200000|2021-12-09 07:50:00|348.53|348.38|348.48|348.28|348.68|348.53|348.48|348.28|109
1639036500000|2021-12-09 07:55:00|348.43|348.33|348.58|348.38|348.58|348.43|348.43|348.28|110
1639036800000|2021-12-09 08:00:00|348.53|348.43|348.33|348.18|348.58|348.43|348.33|348.18|148
1639037100000|2021-12-09 08:05:00|348.38|348.23|347.93|347.73|348.38|348.23|347.93|347.73|188
1639037400000|2021-12-09 08:10:00|347.88|347.68|348.03|347.88|348.18|348.03|347.83|347.63|189
1639037700000|2021-12-09 08:15:00|348.08|347.93|348.38|348.18|348.38|348.23|348.08|347.93|184
1639038000000|2021-12-09 08:20:00|348.33|348.23|348.53|348.33|348.53|348.38|348.33|348.18|185
1639038300000|2021-12-09 08:25:00|348.48|348.38|348.58|348.43|348.58|348.43|348.43|348.28|239
1639038600000|2021-12-09 08:30:00|348.53|348.38|349.23|349.08|349.28|349.13|348.48|348.28|533
1639038900000|2021-12-09 08:35:00|349.28|349.03|349.18|349.03|349.33|349.18|349.03|348.83|284
1639039200000|2021-12-09 08:40:00|349.13|348.98|349.28|349.13|349.33|349.18|349.08|348.93|427
1639039500000|2021-12-09 08:45:00|349.23|349.08|349.68|349.53|349.73|349.53|349.23|349.08|573
1639039800000|2021-12-09 08:50:00|349.73|349.48|349.63|349.48|349.73|349.53|349.48|349.33|588
1639040100000|2021-12-09 08:55:00|349.58|349.43|349.68|349.53|349.73|349.58|349.33|349.13|1101
1639040400000|2021-12-09 09:00:00|349.58|349.43|349.23|349.08|349.63|349.48|349.13|348.98|592
1639040700000|2021-12-09 09:05:00|349.28|349.13|349.28|349.13|349.38|349.23|349.13|348.98|271
1639041000000|2021-12-09 09:10:00|349.23|349.03|349.28|349.13|349.33|349.13|349.13|348.98|186
1639041300000|2021-12-09 09:15:00|349.23|349.08|349.28|349.13|349.28|349.13|349.08|348.93|119
1639041600000|2021-12-09 09:20:00|349.33|348.73|349.43|348.83|349.43|348.83|349.33|348.73|0
1639041900000|2021-12-09 09:25:00|349.33|348.73|349.43|348.83|349.43|348.83|349.33|348.73|26
1639042200000|2021-12-09 09:30:00|349.53|348.93|349.53|348.93|349.53|348.93|349.43|348.83|0
1639042500000|2021-12-09 09:35:00|349.63|349.03|349.53|348.93|349.63|349.03|349.53|348.93|0
1639042800000|2021-12-09 09:40:00|349.43|348.83|349.53|348.93|349.53|348.93|349.43|348.83|0
1639043100000|2021-12-09 09:45:00|349.43|348.83|349.53|348.93|349.53|348.93|349.43|348.83|0
1639043400000|2021-12-09 09:50:00|349.38|349.23|349.38|349.23|349.38|349.23|349.33|349.13|29
1639043700000|2021-12-09 09:55:00|349.33|349.18|349.23|349.08|349.33|349.23|349.13|348.98|20
1639044000000|2021-12-09 10:00:00|349.28|349.13|349.13|348.93|349.28|349.13|349.08|348.93|30
1639044300000|2021-12-09 10:05:00|349.18|348.98|348.98|348.78|349.18|348.98|348.93|348.78|9
1639044600000|2021-12-09 10:10:00|349.03|348.83|348.98|348.83|349.13|348.93|348.98|348.78|6
1639044900000|2021-12-09 10:15:00|349.03|348.88|348.93|348.73|349.13|348.98|348.88|348.73|17
1639045200000|2021-12-09 10:20:00|348.98|348.78|349.03|348.83|349.08|348.88|348.98|348.73|21
1639045500000|2021-12-09 10:25:00|349.08|348.88|349.13|348.93|349.13|348.98|349.03|348.83|9
1639045800000|2021-12-09 10:30:00|349.18|348.98|349.13|348.93|349.18|349.03|349.03|348.88|10
1639046100000|2021-12-09 10:35:00|349.18|348.98|349.18|348.93|349.18|348.98|349.13|348.93|0
1639046400000|2021-12-09 10:40:00|349.13|348.98|349.18|348.98|349.18|348.98|349.08|348.93|10
1639046700000|2021-12-09 10:45:00|349.23|349.03|348.98|348.78|349.23|349.03|348.93|348.73|72
1639047000000|2021-12-09 10:50:00|348.93|348.73|349.13|348.93|349.13|348.93|348.93|348.73|9
1639047300000|2021-12-09 10:55:00|349.08|348.98|349.03|348.88|349.08|348.98|348.98|348.78|21
1639047600000|2021-12-09 11:00:00|349.08|348.93|349.08|348.88|349.13|348.98|348.93|348.73|69
1639047900000|2021-12-09 11:05:00|349.03|348.83|348.93|348.73|349.08|348.93|348.88|348.68|12
1639048200000|2021-12-09 11:10:00|348.88|348.68|348.58|348.43|348.88|348.73|348.48|348.33|42
1639048500000|2021-12-09 11:15:00|348.63|348.48|348.88|348.68|348.88|348.68|348.63|348.43|1
1639048800000|2021-12-09 11:20:00|348.83|348.73|348.93|348.68|348.98|348.78|348.78|348.58|17
1639049100000|2021-12-09 11:25:00|348.98|348.73|348.93|348.68|349.03|348.83|348.88|348.63|0
1639049400000|2021-12-09 11:30:00|348.88|348.73|348.98|348.73|349.03|348.73|348.88|348.68|3
1639049700000|2021-12-09 11:35:00|349.08|348.68|349.03|348.73|349.08|348.73|348.98|348.68|1
1639050000000|2021-12-09 11:40:00|348.98|348.68|348.68|348.43|349.03|348.73|348.68|348.43|1
1639050300000|2021-12-09 11:45:00|348.63||348.68||348.68||348.58||2
1639050600000|2021-12-09 11:50:00|348.63|348.38|348.58|348.43|348.68|348.43|348.53|348.38|13
1639050900000|2021-12-09 11:55:00|348.63|348.38|348.63|348.48|348.63|348.48|348.53|348.38|19
1639051200000|2021-12-09 12:00:00|348.58|348.43|348.63|348.43|348.63|348.48|348.53|348.38|3
1639051500000|2021-12-09 12:05:00|348.58|348.48|348.73|348.58|348.88|348.68|348.58|348.48|82
1639051800000|2021-12-09 12:10:00|348.78|348.53|348.78|348.58|348.78|348.63|348.68|348.53|3
1639052100000|2021-12-09 12:15:00|348.73|348.63|349.13|348.93|349.13|348.93|348.73|348.58|54
1639052400000|2021-12-09 12:20:00|349.08|348.88|349.08|348.88|349.13|348.93|349.03|348.83|191
1639052700000|2021-12-09 12:25:00|349.03|348.83|348.88|348.73|349.03|348.88|348.88|348.73|3
1639053000000|2021-12-09 12:30:00|348.83|348.68|348.88|348.68|348.93|348.78|348.83|348.63|18
1639053300000|2021-12-09 12:35:00|348.83|348.73|348.88|348.73|348.93|348.73|348.83|348.63|7
1639053600000|2021-12-09 12:40:00|348.83|348.68|348.83|348.63|348.93|348.73|348.78|348.63|10
1639053900000|2021-12-09 12:45:00|348.78|348.58|348.68|348.48|348.83|348.58|348.68|348.48|5
1639054200000|2021-12-09 12:50:00|348.63|348.53|348.73|348.53|348.73|348.53|348.63|348.48|2
1639054500000|2021-12-09 12:55:00|348.78|348.58|348.83|348.63|348.88|348.68|348.78|348.53|10
1639054800000|2021-12-09 13:00:00|348.88|348.68|348.78|348.58|348.93|348.73|348.78|348.58|21
1639055100000|2021-12-09 13:05:00|348.83|348.63|348.83|348.63|348.93|348.78|348.83|348.58|21
1639055400000|2021-12-09 13:10:00|348.78|348.58|348.73|348.53|348.93|348.73|348.73|348.53|15
1639055700000|2021-12-09 13:15:00|348.78|348.58|348.93|348.73|348.93|348.73|348.73|348.58|26
1639056000000|2021-12-09 13:20:00|348.88|348.78|348.73|348.53|348.88|348.78|348.68|348.48|9
1639056300000|2021-12-09 13:25:00|348.78|348.58|348.73|348.53|348.88|348.63|348.73|348.48|12
1639056600000|2021-12-09 13:30:00|348.68|348.58|348.63|348.48|348.88|348.68|348.58|348.43|23
1639056900000|2021-12-09 13:35:00|348.58|348.43|348.68|348.48|348.73|348.53|348.53|348.38|21
1639057200000|2021-12-09 13:40:00|348.73|348.53|348.78|348.58|348.78|348.63|348.73|348.48|5
1639057500000|2021-12-09 13:45:00|348.73|348.53|348.78|348.58|348.88|348.73|348.73|348.53|34
1639057800000|2021-12-09 13:50:00|348.83|348.63|348.78|348.58|348.88|348.68|348.73|348.58|8
1639058100000|2021-12-09 13:55:00|348.73|348.63|348.88|348.73|348.88|348.73|348.73|348.63|17
1639058400000|2021-12-09 14:00:00|348.93|348.78|348.98|348.78|349.13|348.93|348.93|348.78|32
1639058700000|2021-12-09 14:05:00|348.93|348.73|348.93|348.78|348.98|348.83|348.83|348.68|13
1639059000000|2021-12-09 14:10:00|348.98|348.83|349.03|348.83|349.08|348.93|348.93|348.78|6
1639059300000|2021-12-09 14:15:00|349.08|348.88|349.13|348.93|349.13|348.98|349.08|348.83|1
1639059600000|2021-12-09 14:20:00|349.08|348.88|349.03|348.83|349.13|348.93|348.98|348.83|26
1639059900000|2021-12-09 14:25:00|349.08|348.88|349.03|348.83|349.08|348.93|348.98|348.78|33
1639060200000|2021-12-09 14:30:00|349.08|348.88|349.33|349.13|349.38|349.23|348.78|348.63|151
1639060500000|2021-12-09 14:35:00|349.38|349.18|349.43|349.23|349.53|349.33|349.18|349.03|77
1639060800000|2021-12-09 14:40:00|349.38|349.18|349.08|348.88|349.53|349.33|349.08|348.88|48
1639061100000|2021-12-09 14:45:00|349.03|348.83|348.43|348.23|349.08|348.88|348.43|348.23|37
1639061400000|2021-12-09 14:50:00|348.48|348.28|348.08|347.93|348.53|348.33|347.98|347.83|118
1639061700000|2021-12-09 14:55:00|348.13|347.98|348.28|348.13|348.43|348.23|348.08|347.93|140
1639062000000|2021-12-09 15:00:00|348.33|348.18|348.38|348.18|348.58|348.43|348.18|347.98|93
1639062300000|2021-12-09 15:05:00|348.33|348.13|348.13|347.98|348.43|348.23|348.13|347.93|168
1639062600000|2021-12-09 15:10:00|348.18|348.03|347.78|347.63|348.23|348.03|347.78|347.63|161
1639062900000|2021-12-09 15:15:00|347.83|347.68|347.88|347.68|347.93|347.73|347.63|347.48|95
1639063200000|2021-12-09 15:20:00|347.93|347.73|347.98|347.78|348.23|348.03|347.93|347.73|95
1639063500000|2021-12-09 15:25:00|347.88|347.73|347.68|347.53|347.98|347.83|347.68|347.53|50
1639063800000|2021-12-09 15:30:00|347.73|347.58|347.83|347.68|347.88|347.68|347.68|347.53|60
1639064100000|2021-12-09 15:35:00|347.78|347.63|347.58|347.38|347.88|347.68|347.53|347.38|51
1639064400000|2021-12-09 15:40:00|347.53|347.43|347.58|347.38|347.68|347.53|347.48|347.33|74
1639064700000|2021-12-09 15:45:00|347.63|347.43|347.68|347.48|347.68|347.53|347.48|347.28|63
1639065000000|2021-12-09 15:50:00|347.63|347.53|347.83|347.68|347.88|347.68|347.63|347.48|38
1639065300000|2021-12-09 15:55:00|347.78|347.63|347.93|347.78|348.03|347.83|347.78|347.63|49
1639065600000|2021-12-09 16:00:00|347.88|347.73|347.88|347.68|347.93|347.73|347.78|347.58|32
1639065900000|2021-12-09 16:05:00|347.83|347.73|348.03|347.88|348.03|347.88|347.68|347.53|31
1639066200000|2021-12-09 16:10:00|348.08|347.83|347.88|347.68|348.08|347.88|347.78|347.58|26
1639066500000|2021-12-09 16:15:00|347.93|347.73|348.03|347.88|348.03|347.88|347.78|347.63|54
1639066800000|2021-12-09 16:20:00|348.08|347.83|348.13|347.93|348.13|347.98|347.93|347.78|42
1639067100000|2021-12-09 16:25:00|348.08|347.98|348.08|347.88|348.28|348.08|348.03|347.88|24
1639067400000|2021-12-09 16:30:00|348.03|347.83|347.93|347.78|348.23|348.03|347.93|347.78|29
1639067700000|2021-12-09 16:35:00|347.88|347.73|347.93|347.73|348.08|347.88|347.88|347.68|22
1639068000000|2021-12-09 16:40:00|347.88|347.68|347.88|347.73|347.93|347.78|347.83|347.68|15
1639068300000|2021-12-09 16:45:00|347.83|347.68|347.88|347.73|347.98|347.78|347.78|347.63|82
1639068600000|2021-12-09 16:50:00|347.93|347.78|347.88|347.73|347.98|347.78|347.78|347.63|38
1639068900000|2021-12-09 16:55:00|347.83|347.68|347.88|347.73|347.93|347.78|347.78|347.63|17
1639069200000|2021-12-09 17:00:00|347.83|347.63|347.63|347.43|347.93|347.78|347.63|347.38|25
1639069500000|2021-12-09 17:05:00|347.58|347.38|347.73|347.53|347.73|347.53|347.53|347.38|45
1639069800000|2021-12-09 17:10:00|347.68|347.48|347.68|347.48|347.73|347.53|347.63|347.48|11
1639070100000|2021-12-09 17:15:00|347.63|347.53|347.63|347.43|347.73|347.58|347.58|347.38|35
1639070400000|2021-12-09 17:20:00|347.58|347.48|347.73|347.58|347.73|347.58|347.58|347.43|20
1639070700000|2021-12-09 17:25:00|347.78|347.48|347.58|347.38|347.78|347.53|347.53|347.38|34
1639071000000|2021-12-09 17:30:00|347.53|347.43|347.83|347.63|347.83|347.63|347.53|347.38|24
1639071300000|2021-12-09 17:35:00|347.78|347.68|347.93|347.73|347.98|347.78|347.73|347.58|27
1639071600000|2021-12-09 17:40:00|347.88|347.78|347.93|347.73|348.08|347.88|347.83|347.68|20
1639071900000|2021-12-09 17:45:00|347.88|347.68|348.03|347.83|348.03|347.83|347.78|347.63|19
1639072200000|2021-12-09 17:50:00|347.98|347.73|347.98|347.73|348.08|347.88|347.83|347.68|26
1639072500000|2021-12-09 17:55:00|347.93|347.68|348.03|347.83|348.08|347.88|347.78|347.58|10
1639072800000|2021-12-09 18:00:00|347.98|347.73|347.73|347.48|348.03|347.83|347.68|347.48|21
1639073100000|2021-12-09 18:05:00|347.83|347.53|347.78|347.58|347.98|347.73|347.73|347.48|18
1639073400000|2021-12-09 18:10:00|347.73|347.63|347.78|347.53|347.88|347.68|347.68|347.53|28
1639073700000|2021-12-09 18:15:00|347.83|347.58|347.68|347.48|347.83|347.63|347.58|347.43|21
1639074000000|2021-12-09 18:20:00|347.63|347.43|347.73|347.53|347.78|347.58|347.58|347.38|23
1639074300000|2021-12-09 18:25:00|347.68|347.58|347.53|347.38|347.68|347.58|347.53|347.38|23
1639074600000|2021-12-09 18:30:00|347.58|347.33|347.73|347.58|347.83|347.63|347.58|347.33|21
1639074900000|2021-12-09 18:35:00|347.78|347.53|347.73|347.58|347.83|347.63|347.63|347.43|26
1639075200000|2021-12-09 18:40:00|347.78|347.63|347.58|347.43|347.78|347.63|347.58|347.38|59
1639075500000|2021-12-09 18:45:00|347.53|347.38|347.48|347.28|347.68|347.48|347.38|347.18|90
1639075800000|2021-12-09 18:50:00|347.38|347.23|347.43|347.28|347.48|347.28|347.33|347.18|59
1639076100000|2021-12-09 18:55:00|347.48|347.33|347.58|347.43|347.68|347.53|347.48|347.33|27
1639076400000|2021-12-09 19:00:00|347.63|347.48|347.63|347.48|347.78|347.58|347.58|347.43|47
1639076700000|2021-12-09 19:05:00|347.58|347.43|347.63|347.48|347.73|347.53|347.58|347.43|39
1639077000000|2021-12-09 19:10:00|347.68|347.53|347.48|347.33|347.73|347.53|347.43|347.28|33
1639077300000|2021-12-09 19:15:00|347.43|347.28|347.53|347.33|347.68|347.48|347.43|347.28|38
1639077600000|2021-12-09 19:20:00|347.48|347.38|347.58|347.38|347.73|347.53|347.48|347.28|27
1639077900000|2021-12-09 19:25:00|347.53|347.33|347.43|347.23|347.58|347.33|347.33|347.18|28
1639078200000|2021-12-09 19:30:00|347.38|347.28|347.33|347.18|347.48|347.28|347.28|347.08|19
1639078500000|2021-12-09 19:35:00|347.28|347.08|347.18|346.98|347.28|347.13|347.18|346.98|36
1639078800000|2021-12-09 19:40:00|347.13|346.93|347.23|347.03|347.23|347.03|347.08|346.93|30
1639079100000|2021-12-09 19:45:00|347.18|346.98|347.23|347.08|347.23|347.08|347.13|346.93|22
1639079400000|2021-12-09 19:50:00|347.18|346.98|347.08|346.93|347.18|347.03|347.03|346.88|42
1639079700000|2021-12-09 19:55:00|347.03|346.88|347.08|346.93|347.13|346.98|346.93|346.78|51
1639080000000|2021-12-09 20:00:00|347.13|346.98|347.08|346.93|347.28|347.13|347.08|346.93|42
1639080300000|2021-12-09 20:05:00|347.03|346.88|346.88|346.68|347.08|346.93|346.88|346.68|36
1639080600000|2021-12-09 20:10:00|346.98|346.73|346.88|346.68|346.98|346.83|346.73|346.58|69
1639080900000|2021-12-09 20:15:00|346.83|346.73|346.83|346.63|346.98|346.78|346.78|346.58|31
1639081200000|2021-12-09 20:20:00|346.88|346.68|346.83|346.63|346.88|346.68|346.73|346.58|24
1639081500000|2021-12-09 20:25:00|346.78|346.68|346.88|346.73|346.98|346.78|346.73|346.58|23
1639081800000|2021-12-09 20:30:00|346.93|346.78|346.98|346.78|347.08|346.88|346.88|346.73|29
1639082100000|2021-12-09 20:35:00|346.93|346.73|346.93|346.78|346.98|346.83|346.83|346.63|37
1639082400000|2021-12-09 20:40:00|346.88|346.68|346.98|346.73|347.18|346.98|346.88|346.68|80
1639082700000|2021-12-09 20:45:00|346.93|346.78|347.23|347.03|347.23|347.03|346.88|346.68|30
1639083000000|2021-12-09 20:50:00|347.18|346.88|347.08|346.88|347.33|347.13|347.08|346.83|48
1639083300000|2021-12-09 20:55:00|347.13|346.93|347.13|346.88|347.23|347.03|347.08|346.83|29
1639083600000|2021-12-09 21:00:00|347.18|346.98|347.03|346.73|347.18|346.98|346.98|346.73|29
1639083900000|2021-12-09 21:05:00|346.98|346.78|346.98|346.73|347.03|346.83|346.98|346.68|2
1639084200000|2021-12-09 21:10:00|346.93|346.83|347.23|346.63|347.23|346.83|346.93|346.53|4
1639085100000|2021-12-09 21:25:00|347.33|346.73|347.43|346.83|347.43|346.83|347.23|346.63|0
1639085400000|2021-12-09 21:30:00|347.33|346.73|347.33|346.73|347.43|346.83|347.33|346.73|0
1639085700000|2021-12-09 21:35:00|347.43|346.83|347.33|346.73|347.43|346.83|347.33|346.73|0
1639086000000|2021-12-09 21:40:00|347.43|346.83|347.33|346.73|347.43|346.83|347.33|346.73|0
1639086300000|2021-12-09 21:45:00|347.43|346.83|347.43|346.83|347.43|346.83|347.43|346.83|0
1639086600000|2021-12-09 21:50:00|347.53|346.93|347.53|346.93|347.53|346.93|347.43|346.83|0
1639086900000|2021-12-09 21:55:00|347.43|346.83|347.53|346.93|347.53|346.93|347.43|346.83|0
1639087200000|2021-12-09 22:00:00|347.43|346.83|347.53|346.93|347.53|346.93|347.43|346.83|0
1639087500000|2021-12-09 22:05:00|347.43|346.83|347.53|346.93|347.53|346.93|347.43|346.83|0
1639089600000|2021-12-09 22:40:00|347.63|347.03|347.63|347.03|347.63|347.03|347.63|347.03|0
1639089900000|2021-12-09 22:45:00|347.53|346.93|347.63|347.03|347.63|347.03|347.53|346.93|0
1639090200000|2021-12-09 22:50:00|347.53|346.93|347.53|346.93|347.53|346.93|347.53|346.93|0
1639090800000|2021-12-09 23:00:00|347.63|347.03|347.73|347.13|347.73|347.13|347.63|347.03|0
1639091700000|2021-12-09 23:15:00|347.83|347.23|347.73|347.13|347.83|347.23|347.73|347.13|0
1639092000000|2021-12-09 23:20:00|347.93|347.33|347.93|347.33|347.93|347.33|347.93|347.33|0
1639092300000|2021-12-09 23:25:00|348.03|347.43|348.03|347.43|348.03|347.43|348.03|347.43|0
1639092600000|2021-12-09 23:30:00|348.13|347.53|348.13|347.53|348.13|347.53|348.13|347.53|0
1639093500000|2021-12-09 23:45:00|348.03|347.43|348.03|347.43|348.13|347.53|348.03|347.43|0
1639094100000|2021-12-09 23:55:00|347.93|347.33|347.93|347.33|348.03|347.43|347.93|347.33|0
1639094400000|2021-12-10 00:00:00|348.03|347.43|347.93|347.33|348.03|347.43|347.83|347.23|0
1639094700000|2021-12-10 00:05:00|347.83|347.23|347.93|347.33|347.93|347.33|347.83|347.23|0
1639095000000|2021-12-10 00:10:00|348.03|347.43|348.33|347.73|348.33|347.73|347.93|347.33|0
1639095300000|2021-12-10 00:15:00|348.23|347.63|348.03|347.43|348.33|347.73|348.03|347.43|0
1639095600000|2021-12-10 00:20:00|348.13|347.53|348.03|347.43|348.13|347.53|348.03|347.43|0
1639095900000|2021-12-10 00:25:00|348.13|347.53|348.03|347.43|348.13|347.53|348.03|347.43|0
1639096200000|2021-12-10 00:30:00|347.48|347.18|346.13|345.98|347.48|347.18|346.08|345.78|751
1639096500000|2021-12-10 00:35:00|346.18|346.03|346.38|346.23|346.53|346.38|346.18|346.03|373
1639096800000|2021-12-10 00:40:00|346.33|346.18|346.58|346.38|346.78|346.58|346.28|346.13|265
1639097100000|2021-12-10 00:45:00|346.53|346.33|346.23|346.08|346.53|346.38|346.13|345.98|172
1639097400000|2021-12-10 00:50:00|346.28|346.13|345.93|345.73|346.33|346.13|345.68|345.53|142
1639097700000|2021-12-10 00:55:00|345.88|345.68|345.98|345.78|346.18|345.98|345.83|345.68|166
1639098000000|2021-12-10 01:00:00|346.08|345.83|345.88|345.63|346.78|346.53|345.63|345.43|748
1639098300000|2021-12-10 01:05:00|345.83|345.68|345.73|345.53|346.08|345.93|345.73|345.48|235
1639098600000|2021-12-10 01:10:00|345.98|345.58|346.13|345.88|346.68|346.43|345.98|345.58|438
1639098900000|2021-12-10 01:15:00|346.08|345.93|345.83|345.68|346.23|346.03|345.73|345.58|364
1639099200000|2021-12-10 01:20:00|345.78|345.63|345.83|345.63|346.23|346.08|345.78|345.63|245
1639099500000|2021-12-10 01:25:00|345.88|345.68|346.33|346.13|346.33|346.18|345.83|345.68|184
1639099800000|2021-12-10 01:30:00|346.38|346.18|346.33|346.18|346.38|346.23|345.83|345.68|318
1639100100000|2021-12-10 01:35:00|346.38|346.13|346.28|346.13|346.38|346.18|346.13|345.98|145
1639100400000|2021-12-10 01:40:00|346.33|346.08|346.58|346.38|346.63|346.48|346.33|346.08|133
1639100700000|2021-12-10 01:45:00|346.53|346.33|346.63|346.48|346.63|346.48|346.33|346.18|75
1639101000000|2021-12-10 01:50:00|346.68|346.43|346.38|346.18|346.73|346.53|346.38|346.18|129
1639101300000|2021-12-10 01:55:00|346.33|346.23|346.68|346.53|346.78|346.58|346.33|346.18|84
1639101600000|2021-12-10 02:00:00|346.63|346.48|346.68|346.53|346.73|346.58|346.53|346.38|161
1639101900000|2021-12-10 02:05:00|346.63|346.48|346.98|346.83|346.98|346.83|346.63|346.48|146
1639102200000|2021-12-10 02:10:00|347.03|346.88|347.13|346.98|347.28|347.13|347.03|346.88|442
1639102500000|2021-12-10 02:15:00|347.08|346.93|346.83|346.63|347.13|346.98|346.83|346.63|114
1639102800000|2021-12-10 02:20:00|346.78|346.58|346.88|346.73|346.98|346.78|346.78|346.58|60
1639103100000|2021-12-10 02:25:00|346.93|346.78|346.88|346.68|347.03|346.88|346.83|346.68|77
1639103400000|2021-12-10 02:30:00|346.83|346.63|346.48|346.33|346.83|346.63|346.33|346.18|133
1639103700000|2021-12-10 02:35:00|346.53|346.38|346.43|346.28|346.53|346.38|346.28|346.08|122
1639104000000|2021-12-10 02:40:00|346.38|346.23|346.13|345.98|346.43|346.23|346.08|345.93|281
1639104300000|2021-12-10 02:45:00|346.18|346.03|345.88|345.73|346.23|346.08|345.83|345.68|416
1639104600000|2021-12-10 02:50:00|345.93|345.78|345.73|345.58|346.03|345.88|345.73|345.58|298
1639104900000|2021-12-10 02:55:00|345.78|345.53|345.73|345.58|345.88|345.73|345.68|345.53|244
1639105200000|2021-12-10 03:00:00|345.68|345.53|346.33|346.18|346.33|346.18|345.68|345.53|192
1639105500000|2021-12-10 03:05:00|346.38|346.23|346.23|346.08|346.43|346.28|346.18|346.03|123
1639105800000|2021-12-10 03:10:00|346.18|346.03|346.38|346.23|346.38|346.23|346.18|346.03|83
1639106100000|2021-12-10 03:15:00|346.43|346.28|346.03|345.83|346.43|346.28|345.98|345.83|161
1639106400000|2021-12-10 03:20:00|345.98|345.88|345.88|345.73|346.03|345.88|345.88|345.73|48
1639106700000|2021-12-10 03:25:00|345.83|345.68|345.88|345.73|345.88|345.73|345.83|345.68|52
1639107000000|2021-12-10 03:30:00|345.93|345.68|345.83|345.68|345.93|345.73|345.78|345.63|178
1639107300000|2021-12-10 03:35:00|345.88|345.63|345.68|345.53|345.88|345.68|345.53|345.38|199
1639107600000|2021-12-10 03:40:00|345.63|345.48|345.88|345.73|345.93|345.73|345.58|345.43|117
1639107900000|2021-12-10 03:45:00|345.83|345.68|345.88|345.68|345.88|345.68|345.73|345.58|98
1639108200000|2021-12-10 03:50:00|345.83|345.63|345.93|345.78|345.98|345.83|345.83|345.63|81
1639108500000|2021-12-10 03:55:00|345.98|345.83|346.08|345.93|346.08|345.93|345.98|345.83|65
1639108800000|2021-12-10 04:00:00|346.03|345.88|345.63|345.43|346.03|345.88|345.58|345.43|142
1639109100000|2021-12-10 04:05:00|345.68|345.48|345.58|345.43|345.73|345.53|345.58|345.43|74
1639109400000|2021-12-10 04:10:00|345.63|345.38|345.63|345.48|345.63|345.48|345.58|345.38|103
1639109700000|2021-12-10 04:15:00|345.73|345.53|345.73|345.58|345.83|345.68|345.63|345.48|79
1639110000000|2021-12-10 04:20:00|345.78|345.63|345.58|345.43|345.78|345.63|345.53|345.38|88
1639110300000|2021-12-10 04:25:00|345.53|345.38|345.53|345.38|345.68|345.53|345.43|345.28|223
1639110600000|2021-12-10 04:30:00|345.48|345.33|345.43|345.28|345.53|345.38|345.43|345.28|99
1639110900000|2021-12-10 04:35:00|345.48|345.33|345.43|345.23|345.53|345.33|345.38|345.23|86
1639111200000|2021-12-10 04:40:00|345.38|345.18|345.33|345.18|345.38|345.23|345.33|345.18|92
1639111500000|2021-12-10 04:45:00|345.28|345.13|345.43|345.28|345.43|345.28|345.28|345.13|142
1639111800000|2021-12-10 04:50:00|345.38|345.23|345.28|345.13|345.53|345.33|345.28|345.13|122
1639112100000|2021-12-10 04:55:00|345.23|345.08|345.23|345.08|345.28|345.13|345.23|345.08|81
1639112400000|2021-12-10 05:00:00|345.28|345.13|345.78|345.63|345.78|345.63|345.28|345.13|277
1639112700000|2021-12-10 05:05:00|345.68|345.58|345.73|345.58|345.93|345.78|345.68|345.53|130
1639113000000|2021-12-10 05:10:00|345.78|345.63|345.68|345.53|345.88|345.73|345.68|345.53|97
1639113300000|2021-12-10 05:15:00|345.63|345.48|345.93|345.78|345.93|345.78|345.63|345.48|68
1639113600000|2021-12-10 05:20:00|345.88|345.68|345.83|345.68|345.88|345.73|345.78|345.63|63
1639113900000|2021-12-10 05:25:00|345.78|345.63|345.83|345.68|345.83|345.68|345.78|345.63|53
1639114200000|2021-12-10 05:30:00|345.78|345.63|345.83|345.68|345.83|345.68|345.73|345.58|147
1639114500000|2021-12-10 05:35:00|345.88|345.73|345.93|345.78|345.93|345.78|345.83|345.68|77
1639114800000|2021-12-10 05:40:00|345.98|345.83|345.73|345.58|345.98|345.83|345.68|345.53|241
1639115100000|2021-12-10 05:45:00|345.68|345.53|345.68|345.53|345.73|345.58|345.63|345.48|56
1639115400000|2021-12-10 05:50:00|345.63|345.48|345.63|345.48|345.73|345.53|345.58|345.43|132
1639115700000|2021-12-10 05:55:00|345.68|345.53|345.63|345.48|345.73|345.58|345.58|345.43|111
1639116000000|2021-12-10 06:00:00|345.68|345.53|345.63|345.48|345.73|345.58|345.63|345.48|60
1639116300000|2021-12-10 06:05:00|345.68|345.53|345.83|345.68|345.88|345.68|345.68|345.53|82
1639116600000|2021-12-10 06:10:00|345.88|345.73|345.83|345.68|346.03|345.88|345.78|345.63|138
1639116900000|2021-12-10 06:15:00|345.78|345.63|346.13|345.98|346.13|345.98|345.78|345.63|97
1639117200000|2021-12-10 06:20:00|346.08|345.93|345.88|345.73|346.13|345.98|345.83|345.68|105
1639117500000|2021-12-10 06:25:00|345.93|345.78|345.88|345.73|345.98|345.83|345.83|345.68|66
1639117800000|2021-12-10 06:30:00|345.83|345.68|345.78|345.63|345.88|345.68|345.78|345.63|78
1639118100000|2021-12-10 06:35:00|345.73|345.58|345.63|345.48|345.78|345.63|345.63|345.48|95
1639118400000|2021-12-10 06:40:00|345.68|345.53|345.68|345.53|345.73|345.58|345.68|345.53|59
1639118700000|2021-12-10 06:45:00|345.63|345.48|345.83|345.68|345.83|345.68|345.63|345.48|146
1639119000000|2021-12-10 06:50:00|345.88|345.73|346.08|345.93|346.13|345.98|345.88|345.73|139
1639119300000|2021-12-10 06:55:00|346.13|345.98|346.23|346.08|346.28|346.08|345.98|345.83|190
1639119600000|2021-12-10 07:00:00|346.18|346.03|346.18|346.03|346.23|346.08|346.03|345.88|174
1639119900000|2021-12-10 07:05:00|346.23|346.08|346.13|345.98|346.23|346.08|346.03|345.88|157
1639120200000|2021-12-10 07:10:00|346.08|345.93|345.98|345.78|346.08|345.93|345.88|345.73|128
1639120500000|2021-12-10 07:15:00|345.93|345.83|345.98|345.83|345.98|345.83|345.73|345.53|124
1639120800000|2021-12-10 07:20:00|346.03|345.88|346.13|345.98|346.18|346.03|345.98|345.83|79
1639121100000|2021-12-10 07:25:00|346.18|346.03|346.28|346.13|346.28|346.13|346.18|346.03|50
1639121400000|2021-12-10 07:30:00|346.23|346.08|346.28|346.13|346.33|346.18|346.18|346.03|146
1639121700000|2021-12-10 07:35:00|346.23|346.08|346.28|346.13|346.33|346.13|346.23|346.08|81
1639122000000|2021-12-10 07:40:00|346.33|346.18|346.28|346.13|346.38|346.23|346.23|346.08|166
1639122300000|2021-12-10 07:45:00|346.33|346.18|346.48|346.33|346.48|346.33|346.33|346.18|167
1639122600000|2021-12-10 07:50:00|346.53|346.38|346.43|346.28|346.58|346.38|346.43|346.23|83
1639122900000|2021-12-10 07:55:00|346.48|346.33|346.43|346.28|346.53|346.38|346.33|346.18|133
1639123200000|2021-12-10 08:00:00|346.48|346.33|346.38|346.18|346.58|346.43|346.28|346.13|104
1639123500000|2021-12-10 08:05:00|346.33|346.23|346.68|346.53|346.68|346.53|346.33|346.18|103
1639123800000|2021-12-10 08:10:00|346.63|346.48|346.68|346.53|346.78|346.63|346.58|346.43|135
1639124100000|2021-12-10 08:15:00|346.63|346.48|346.68|346.53|346.73|346.58|346.53|346.38|93
1639124400000|2021-12-10 08:20:00|346.63|346.48|346.53|346.38|346.68|346.48|346.53|346.38|45
1639124700000|2021-12-10 08:25:00|346.58|346.43|346.43|346.28|346.58|346.43|346.38|346.23|67
1639125000000|2021-12-10 08:30:00|346.48|346.33|346.43|346.28|346.48|346.33|346.33|346.18|76
1639125300000|2021-12-10 08:35:00|346.48|346.33|346.43|346.28|346.53|346.38|346.43|346.28|82
1639125600000|2021-12-10 08:40:00|346.48|346.23|346.28|346.13|346.48|346.23|346.23|346.08|164
1639125900000|2021-12-10 08:45:00|346.33|346.18|346.18|346.03|346.38|346.23|346.18|346.03|117
1639126200000|2021-12-10 08:50:00|346.13|345.98|346.13|345.98|346.23|346.08|345.98|345.83|541
1639126500000|2021-12-10 08:55:00|346.18|346.03|345.78|345.58|346.18|346.03|345.78|345.58|507
1639126800000|2021-12-10 09:00:00|345.73|345.63|345.88|345.68|345.88|345.68|345.63|345.48|451
1639127100000|2021-12-10 09:05:00|345.83|345.73|345.68|345.53|345.83|345.73|345.68|345.53|207
1639127400000|2021-12-10 09:10:00|345.73|345.48|345.73|345.58|345.83|345.68|345.68|345.48|105
1639127700000|2021-12-10 09:15:00|345.68|345.53|345.78|345.58|345.88|345.68|345.68|345.53|130
1639128000000|2021-12-10 09:20:00|346.03|345.43|346.03|345.43|346.13|345.53|345.93|345.33|0
1639128300000|2021-12-10 09:25:00|345.93|345.33|345.93|345.33|346.03|345.43|345.93|345.33|51
1639128600000|2021-12-10 09:30:00|346.03|345.43|346.03|345.43|346.03|345.43|345.93|345.33|0
1639128900000|2021-12-10 09:35:00|346.13|345.53|346.23|345.63|346.33|345.73|346.03|345.43|0
1639129200000|2021-12-10 09:40:00|346.33|345.73|346.23|345.63|346.33|345.73|346.23|345.63|0
1639129500000|2021-12-10 09:45:00|346.33|345.73|346.23|345.63|346.33|345.73|346.23|345.63|0
1639129800000|2021-12-10 09:50:00|345.88|345.68|345.83|345.63|345.88|345.68|345.83|345.58|1
1639130100000|2021-12-10 09:55:00|345.78|345.53|345.88|345.68|345.88|345.73|345.78|345.53|7
1639130400000|2021-12-10 10:00:00|345.93|345.73|345.83|345.68|345.93|345.73|345.83|345.63|4
1639130700000|2021-12-10 10:05:00|345.88|345.73|345.93|345.78|345.93|345.78|345.83|345.68|6
1639131000000|2021-12-10 10:10:00|345.88|345.73|345.88|345.73|345.88|345.73|345.88|345.73|4
1639131300000|2021-12-10 10:15:00|345.93|345.78|345.93|345.78|345.93|345.78|345.93|345.73|6
1639131600000|2021-12-10 10:20:00|345.98|345.83|345.98|345.83|345.98|345.83|345.98|345.83|3
1639131900000|2021-12-10 10:25:00|345.93|345.78|345.98|345.78|345.98|345.83|345.93|345.78|2
1639132200000|2021-12-10 10:30:00|345.93|345.83|345.98|345.83|345.98|345.83|345.93|345.78|1
1639132500000|2021-12-10 10:35:00|346.03|345.88|346.08|345.93|346.13|345.98|346.03|345.88|11
1639132800000|2021-12-10 10:40:00|346.03|345.88|346.08|345.93|346.08|345.93|346.03|345.88|4
1639133100000|2021-12-10 10:45:00|346.13|345.98|346.13|345.98|346.13|345.98|346.08|345.98|3
1639133400000|2021-12-10 10:50:00|346.08|345.93|346.13|345.98|346.13|345.98|346.08|345.93|4
1639133700000|2021-12-10 10:55:00|346.08|345.93|346.13|345.98|346.13|345.98|346.08|345.93|2
1639134000000|2021-12-10 11:00:00|346.18|345.93|346.28|346.13|346.28|346.13|346.18|345.93|15
1639134300000|2021-12-10 11:05:00|346.33|346.08|346.53|346.38|346.53|346.38|346.33|346.08|13
1639134600000|2021-12-10 11:10:00|346.48|346.33|346.48|346.33|346.53|346.33|346.43|346.28|11
1639134900000|2021-12-10 11:15:00|346.53|346.38|346.58|346.38|346.58|346.43|346.53|346.33|1
1639135200000|2021-12-10 11:20:00|346.63|346.43|346.63|346.48|346.63|346.48|346.63|346.38|10
1639135500000|2021-12-10 11:25:00|346.68|346.43|346.63|346.43|346.68|346.48|346.58|346.38|12
1639135800000|2021-12-10 11:30:00|346.58|346.48|346.53|346.33|346.63|346.48|346.48|346.33|2
1639136100000|2021-12-10 11:35:00|346.58|346.38|346.48|346.33|346.58|346.43|346.48|346.33|12
1639136400000|2021-12-10 11:40:00|346.53|346.38|346.53|346.33|346.63|346.48|346.48|346.28|13
1639136700000|2021-12-10 11:45:00|346.48|346.38|346.53|346.38|346.53|346.38|346.48|346.33|2
1639137000000|2021-12-10 11:50:00|346.58|346.43|346.63|346.48|346.63|346.48|346.58|346.43|14
1639137300000|2021-12-10 11:55:00|346.58|346.43|346.53|346.33|346.63|346.48|346.53|346.33|15
1639137600000|2021-12-10 12:00:00|346.48|346.38|346.48|346.28|346.53|346.38|346.43|346.23|0
1639137900000|2021-12-10 12:05:00|346.43|346.23|346.38|346.18|346.43|346.23|346.33|346.13|2
1639138200000|2021-12-10 12:10:00|346.33|346.23|346.33|346.18|346.38|346.23|346.33|346.18|0
1639138500000|2021-12-10 12:15:00|346.38|346.23|346.38|346.23|346.43|346.23|346.33|346.23|2
1639138800000|2021-12-10 12:20:00|346.43|346.28|346.43|346.28|346.43|346.28|346.43|346.28|1
1639139100000|2021-12-10 12:25:00|346.53|346.38|346.58|346.43|346.58|346.43|346.53|346.38|51
1639139400000|2021-12-10 12:30:00|346.53|346.38|346.48|346.28|346.63|346.48|346.48|346.28|75
1639139700000|2021-12-10 12:35:00|346.43|346.33|346.48|346.33|346.53|346.38|346.43|346.28|0
1639140000000|2021-12-10 12:40:00|346.53|346.28|346.48|346.28|346.53|346.33|346.43|346.28|0
1639140300000|2021-12-10 12:45:00|346.43|346.23|346.43|346.23|346.48|346.28|346.38|346.23|0
1639140600000|2021-12-10 12:50:00|346.38|346.28|346.43|346.23|346.43|346.28|346.38|346.23|1
1639140900000|2021-12-10 12:55:00|346.38|346.28|346.43|346.23|346.43|346.28|346.38|346.23|3
1639141200000|2021-12-10 13:00:00|346.38|346.28|346.28|346.08|346.43|346.28|346.28|346.08|2
1639141500000|2021-12-10 13:05:00|346.23|346.13|346.13|345.98|346.23|346.13|346.13|345.93|10
1639141800000|2021-12-10 13:10:00|346.23|346.03|346.23|346.03|346.23|346.03|346.18|345.98|1
1639142100000|2021-12-10 13:15:00|346.28|346.08|346.33|346.18|346.38|346.18|346.23|346.03|3
1639142400000|2021-12-10 13:20:00|346.28|346.13|346.28|346.08|346.33|346.18|346.18|346.03|13
1639142700000|2021-12-10 13:25:00|346.23|346.13|346.28|346.03|346.28|346.13|346.23|345.98|7
1639143000000|2021-12-10 13:30:00|346.23|346.08|346.98|346.83|346.98|346.83|346.23|346.03|95
1639143300000|2021-12-10 13:35:00|347.03|346.88|346.83|346.68|347.13|346.98|346.78|346.58|42
1639143600000|2021-12-10 13:40:00|346.88|346.73|346.93|346.73|347.03|346.88|346.83|346.68|12
1639143900000|2021-12-10 13:45:00|346.98|346.78|346.73|346.53|346.98|346.83|346.68|346.48|15
1639144200000|2021-12-10 13:50:00|346.68|346.58|346.68|346.43|346.78|346.58|346.68|346.43|6
1639144500000|2021-12-10 13:55:00|346.63|346.38|346.73|346.53|346.73|346.58|346.58|346.38|1
1639144800000|2021-12-10 14:00:00|346.78|346.58|346.68|346.48|346.83|346.63|346.63|346.48|15
1639145100000|2021-12-10 14:05:00|346.63|346.43|346.58|346.43|346.68|346.48|346.58|346.43|16
1639145400000|2021-12-10 14:10:00|346.63|346.38|346.58|346.43|346.68|346.48|346.58|346.38|8
1639145700000|2021-12-10 14:15:00|346.63|346.48|346.53|346.38|346.63|346.48|346.53|346.38|3
1639146000000|2021-12-10 14:20:00|346.48|346.33|346.53|346.38|346.53|346.38|346.43|346.28|11
1639146300000|2021-12-10 14:25:00|346.48|346.33|346.28|346.08|346.48|346.33|346.28|346.08|15
1639146600000|2021-12-10 14:30:00|346.33|346.13|346.38|346.13|346.48|346.28|346.13|345.93|100
1639146900000|2021-12-10 14:35:00|346.33|346.18|346.53|346.33|346.63|346.43|346.18|345.98|39
1639147200000|2021-12-10 14:40:00|346.58|346.38|346.18|345.93|346.58|346.43|346.13|345.93|47
1639147500000|2021-12-10 14:45:00|346.13|345.98|345.28|345.13|346.18|346.03|345.28|345.13|169
1639147800000|2021-12-10 14:50:00|345.38|345.08|345.43|345.18|345.78|345.58|345.13|344.98|102
1639148100000|2021-12-10 14:55:00|345.38|345.23|345.23|345.03|345.58|345.33|345.18|344.98|102
1639148400000|2021-12-10 15:00:00|345.33|345.08|345.28|345.08|345.73|345.53|345.23|344.98|56
1639148700000|2021-12-10 15:05:00|345.33|345.03|345.38|345.18|345.53|345.33|345.28|345.03|44
1639149000000|2021-12-10 15:10:00|345.33|345.13|345.03|344.88|345.38|345.18|344.98|344.83|75
1639149300000|2021-12-10 15:15:00|345.08|344.83|345.18|344.98|345.33|345.08|344.68|344.53|137
1639149600000|2021-12-10 15:20:00|345.23|345.03|345.03|344.83|345.38|345.18|345.03|344.78|24
1639149900000|2021-12-10 15:25:00|344.98|344.78|345.23|345.03|345.23|345.08|344.93|344.78|18
1639150200000|2021-12-10 15:30:00|345.18|345.08|344.73|344.53|345.23|345.08|344.68|344.48|39
1639150500000|2021-12-10 15:35:00|344.68|344.48|344.73|344.53|344.83|344.63|344.58|344.38|34
1639150800000|2021-12-10 15:40:00|344.68|344.48|344.68|344.48|344.78|344.58|344.68|344.48|55
1639151100000|2021-12-10 15:45:00|344.63|344.53|344.38|344.18|344.68|344.53|344.33|344.18|102
1639151400000|2021-12-10 15:50:00|344.33|344.23|344.68|344.48|344.68|344.53|344.33|344.18|24
1639151700000|2021-12-10 15:55:00|344.63|344.53|344.78|344.63|344.78|344.63|344.63|344.48|29
1639152000000|2021-12-10 16:00:00|344.73|344.58|344.63|344.43|344.83|344.63|344.58|344.43|40
1639152300000|2021-12-10 16:05:00|344.58|344.38|344.23|344.03|344.58|344.43|344.13|343.98|34
1639152600000|2021-12-10 16:10:00|344.18|344.08|344.48|344.28|344.53|344.33|344.18|344.03|39
1639152900000|2021-12-10 16:15:00|344.43|344.33|344.73|344.58|344.83|344.63|344.43|344.28|26
1639153200000|2021-12-10 16:20:00|344.68|344.53|344.53|344.33|344.68|344.53|344.23|344.03|114
1639153500000|2021-12-10 16:25:00|344.48|344.28|344.48|344.28|344.58|344.38|344.43|344.18|53
1639153800000|2021-12-10 16:30:00|344.43|344.33|344.33|344.13|344.53|344.38|344.33|344.13|53
1639154100000|2021-12-10 16:35:00|344.28|344.18|344.33|344.13|344.38|344.18|344.13|343.98|90
1639154400000|2021-12-10 16:40:00|344.23|344.03|344.38|344.18|344.38|344.18|344.08|343.93|79
1639154700000|2021-12-10 16:45:00|344.43|344.23|344.53|344.38|344.53|344.38|344.33|344.18|20
1639155000000|2021-12-10 16:50:00|344.58|344.33|344.43|344.28|344.63|344.43|344.43|344.23|10
1639155300000|2021-12-10 16:55:00|344.48|344.23|344.53|344.33|344.53|344.38|344.33|344.18|20
1639155600000|2021-12-10 17:00:00|344.48|344.38|344.48|344.28|344.53|344.38|344.38|344.23|14
1639155900000|2021-12-10 17:05:00|344.53|344.33|344.43|344.23|344.58|344.38|344.23|344.08|79
1639156200000|2021-12-10 17:10:00|344.38|344.28|344.38|344.23|344.58|344.38|344.33|344.18|63
1639156500000|2021-12-10 17:15:00|344.48|344.28|344.38|344.18|344.48|344.33|344.33|344.13|53
1639156800000|2021-12-10 17:20:00|344.43|344.23|344.33|344.18|344.43|344.23|344.23|344.08|33
1639157100000|2021-12-10 17:25:00|344.28|344.13|344.23|344.03|344.48|344.28|344.23|344.03|44
1639157400000|2021-12-10 17:30:00|344.18|343.98|344.03|343.88|344.23|344.08|344.03|343.88|77
1639157700000|2021-12-10 17:35:00|344.08|343.93|344.18|343.98|344.18|343.98|343.93|343.78|86
1639158000000|2021-12-10 17:40:00|344.13|344.03|343.93|343.73|344.18|344.03|343.93|343.73|29
1639158300000|2021-12-10 17:45:00|343.88|343.68|344.13|343.98|344.13|343.98|343.88|343.68|35
1639158600000|2021-12-10 17:50:00|344.08|343.93|344.13|343.98|344.23|344.08|344.08|343.88|46
1639158900000|2021-12-10 17:55:00|344.23|344.03|344.33|344.13|344.33|344.18|344.13|344.03|50
1639159200000|2021-12-10 18:00:00|344.38|344.18|344.38|344.18|344.48|344.28|344.28|344.08|20
1639159500000|2021-12-10 18:05:00|344.33|344.23|344.53|344.33|344.58|344.38|344.33|344.13|21
1639159800000|2021-12-10 18:10:00|344.48|344.38|344.68|344.53|344.73|344.58|344.48|344.33|66
1639160100000|2021-12-10 18:15:00|344.78|344.58|344.68|344.48|344.78|344.58|344.58|344.43|31
1639160400000|2021-12-10 18:20:00|344.63|344.43|344.63|344.43|344.68|344.53|344.58|344.38|6
1639160700000|2021-12-10 18:25:00|344.68|344.48|344.73|344.53|344.78|344.63|344.58|344.43|8
1639161000000|2021-12-10 18:30:00|344.68|344.48|344.53|344.33|344.73|344.48|344.48|344.28|5
1639161300000|2021-12-10 18:35:00|344.48|344.28|344.43|344.28|344.53|344.33|344.38|344.23|3
1639161600000|2021-12-10 18:40:00|344.38|344.23|344.28|344.13|344.38|344.23|344.28|344.08|12
1639161900000|2021-12-10 18:45:00|344.23|344.08|344.13|343.93|344.28|344.13|344.13|343.93|24
1639162200000|2021-12-10 18:50:00|344.18|343.98|344.23|344.03|344.28|344.13|344.13|343.93|17
1639162500000|2021-12-10 18:55:00|344.28|344.08|344.28|344.08|344.33|344.18|344.23|344.03|10
1639162800000|2021-12-10 19:00:00|344.23|344.13|344.28|344.08|344.33|344.18|344.18|344.03|3
1639163100000|2021-12-10 19:05:00|344.23|344.03|344.03|343.88|344.28|344.08|344.03|343.88|26
1639163400000|2021-12-10 19:10:00|344.08|343.83|344.03|343.83|344.08|343.88|343.93|343.78|17
1639163700000|2021-12-10 19:15:00|343.98|343.88|344.03|343.83|344.03|343.88|343.93|343.78|8
1639164000000|2021-12-10 19:20:00|344.08|343.88|344.03|343.88|344.08|343.93|344.03|343.83|3
1639164300000|2021-12-10 19:25:00|344.08|343.93|344.03|343.88|344.08|343.93|343.98|343.83|36
1639164600000|2021-12-10 19:30:00|344.08|343.93|343.78|343.63|344.08|343.93|343.78|343.63|66
1639164900000|2021-12-10 19:35:00|343.88|343.73|343.98|343.83|344.03|343.83|343.83|343.68|32
1639165200000|2021-12-10 19:40:00|344.03|343.88|343.93|343.78|344.03|343.88|343.93|343.78|14
1639165500000|2021-12-10 19:45:00|343.98|343.83|343.93|343.78|344.03|343.88|343.88|343.73|15
1639165800000|2021-12-10 19:50:00|343.88|343.73|343.78|343.63|343.93|343.73|343.78|343.63|3
1639166100000|2021-12-10 19:55:00|343.73|343.58|343.53|343.38|343.78|343.63|343.53|343.38|73
1639166400000|2021-12-10 20:00:00|343.58|343.43|343.53|343.33|343.63|343.43|343.43|343.28|54
1639166700000|2021-12-10 20:05:00|343.48|343.38|343.68|343.48|343.73|343.53|343.48|343.38|37
1639167000000|2021-12-10 20:10:00|343.63|343.43|343.58|343.38|343.68|343.48|343.53|343.38|23
1639167300000|2021-12-10 20:15:00|343.53|343.43|343.68|343.48|343.68|343.53|343.53|343.38|9
1639167600000|2021-12-10 20:20:00|343.63|343.43|343.73|343.53|343.73|343.58|343.58|343.43|4
1639167900000|2021-12-10 20:25:00|343.68|343.48|343.53|343.33|343.68|343.48|343.48|343.33|16
1639168200000|2021-12-10 20:30:00|343.58|343.38|343.73|343.48|343.73|343.58|343.58|343.38|11
1639168500000|2021-12-10 20:35:00|343.68|343.53|343.88|343.68|343.88|343.68|343.63|343.48|17
1639168800000|2021-12-10 20:40:00|343.83|343.73|343.93|343.68|344.13|343.93|343.78|343.63|23
1639169100000|2021-12-10 20:45:00|343.88|343.73|343.83|343.68|344.03|343.78|343.83|343.63|10
1639169400000|2021-12-10 20:50:00|343.93|343.78|343.88|343.68|344.03|343.88|343.68|343.43|38
1639169700000|2021-12-10 20:55:00|343.83|343.53|344.03|343.78|344.03|343.83|343.68|343.48|31
1639170000000|2021-12-10 21:00:00|343.98|343.73|343.93|343.73|344.03|343.78|343.73|343.48|24
1639170300000|2021-12-10 21:05:00|344.03|343.78|343.63|343.13|344.03|343.83|343.63|343.13|30
1639170600000|2021-12-10 21:10:00|343.68|343.18|343.53|343.28|343.68|343.28|343.43|342.98|8
1639171200000|2021-12-10 21:20:00|343.63|343.03|343.53|342.93|343.63|343.03|343.43|342.83|0
1639171500000|2021-12-10 21:25:00|343.43|342.83|343.53|342.93|343.53|342.93|343.43|342.83|0
1639171800000|2021-12-10 21:30:00|343.63|343.03|343.63|343.03|343.63|343.03|343.63|343.03|0
1639172700000|2021-12-10 21:45:00|343.53|342.93|343.63|343.03|343.63|343.03|343.53|342.93|0
1639173000000|2021-12-10 21:50:00|343.53|342.93|343.63|343.03|343.63|343.03|343.53|342.93|0
1639350000000|2021-12-12 23:00:00|343.83|343.23|344.23|343.63|344.23|343.63|343.83|343.23|0
1639350300000|2021-12-12 23:05:00|344.33|343.73|344.43|343.83|344.53|343.93|344.33|343.73|0
1639350600000|2021-12-12 23:10:00|344.53|343.93|344.43|343.83|344.53|343.93|344.43|343.83|0
1639350900000|2021-12-12 23:15:00|344.33|343.73|344.33|343.73|344.43|343.83|344.33|343.73|0
1639351200000|2021-12-12 23:20:00|344.43|343.83|344.63|344.03|344.63|344.03|344.33|343.73|0
1639351500000|2021-12-12 23:25:00|344.53|343.93|344.53|343.93|344.63|344.03|344.53|343.93|0
1639351800000|2021-12-12 23:30:00|344.63|344.03|344.93|344.33|344.93|344.33|344.53|343.93|0
1639352100000|2021-12-12 23:35:00|344.83|344.23|344.83|344.23|344.93|344.33|344.83|344.23|0
1639352400000|2021-12-12 23:40:00|344.93|344.33|345.33|344.73|345.33|344.73|344.83|344.23|0
1639352700000|2021-12-12 23:45:00|345.23|344.63|345.23|344.63|345.33|344.73|345.23|344.63|0
1639353000000|2021-12-12 23:50:00|345.33|344.73|345.33|344.73|345.43|344.83|345.23|344.63|0
1639353300000|2021-12-12 23:55:00|345.43|344.83|345.43|344.83|345.43|344.83|345.33|344.73|0
1639353600000|2021-12-13 00:00:00|345.53|344.93|345.73|345.13|345.73|345.13|345.43|344.83|0
1639353900000|2021-12-13 00:05:00|345.63|345.03|345.43|344.83|345.73|345.13|345.43|344.83|0
1639354200000|2021-12-13 00:10:00|345.53|344.93|344.83|344.23|345.53|344.93|344.83|344.23|0
1639354500000|2021-12-13 00:15:00|344.73|344.13|344.73|344.13|344.83|344.23|344.73|344.13|0
1639354800000|2021-12-13 00:20:00|344.83|344.23|344.73|344.13|344.83|344.23|344.73|344.13|0
1639355100000|2021-12-13 00:25:00|344.83|344.23|344.83|344.23|344.83|344.23|344.73|344.13|0
1639355400000|2021-12-13 00:30:00|344.98|344.53|345.33|345.18|346.38|346.13|344.73|344.53|735
1639355700000|2021-12-13 00:35:00|345.28|345.13|345.78|345.58|345.98|345.78|345.18|344.93|576
1639356000000|2021-12-13 00:40:00|345.73|345.63|346.33|346.13|346.33|346.13|345.68|345.53|379
1639356300000|2021-12-13 00:45:00|346.28|346.18|346.58|346.43|346.58|346.43|346.08|345.93|452
1639356600000|2021-12-13 00:50:00|346.53|346.38|346.63|346.48|346.73|346.58|346.43|346.28|236
1639356900000|2021-12-13 00:55:00|346.58|346.43|346.43|346.28|346.68|346.53|346.18|346.03|230
1639357200000|2021-12-13 01:00:00|346.53|346.38|346.13|345.98|346.63|346.43|345.43|345.28|1117
1639357500000|2021-12-13 01:05:00|346.08|345.93|345.58|345.43|346.08|345.98|345.53|345.38|468
1639357800000|2021-12-13 01:10:00|345.63|345.38|345.78|345.63|345.98|345.83|345.58|345.38|407
1639358100000|2021-12-13 01:15:00|345.83|345.68|345.98|345.83|346.03|345.88|345.78|345.63|252
1639358400000|2021-12-13 01:20:00|346.03|345.78|345.53|345.38|346.03|345.78|345.53|345.33|240
1639358700000|2021-12-13 01:25:00|345.58|345.43|345.58|345.43|345.68|345.53|345.48|345.28|311
1639359000000|2021-12-13 01:30:00|345.53|345.38|345.08|344.93|345.58|345.43|345.08|344.88|372
1639359300000|2021-12-13 01:35:00|345.03|344.88|345.18|344.98|345.28|345.08|344.78|344.63|248
1639359600000|2021-12-13 01:40:00|345.13|344.93|344.93|344.78|345.13|344.93|344.78|344.58|182
1639359900000|2021-12-13 01:45:00|344.88|344.73|344.58|344.43|344.98|344.78|344.58|344.38|166
1639360200000|2021-12-13 01:50:00|344.63|344.38|344.48|344.28|344.63|344.48|344.13|343.98|318
1639360500000|2021-12-13 01:55:00|344.53|344.33|344.58|344.43|344.63|344.48|344.38|344.23|111
1639360800000|2021-12-13 02:00:00|344.63|344.48|344.48|344.28|344.88|344.73|344.23|344.08|191
1639361100000|2021-12-13 02:05:00|344.53|344.33|344.43|344.23|344.63|344.43|344.38|344.18|132
1639361400000|2021-12-13 02:10:00|344.48|344.28|344.53|344.33|344.58|344.43|344.38|344.18|94
1639361700000|2021-12-13 02:15:00|344.48|344.38|344.56|344.41|344.61|344.41|344.33|344.18|69
1639362000000|2021-12-13 02:20:00|344.51|344.36|344.41|344.26|344.71|344.51|344.31|344.11|151
1639362300000|2021-12-13 02:25:00|344.46|344.21|344.46|344.31|344.61|344.41|344.36|344.21|113
1639362600000|2021-12-13 02:30:00|344.51|344.36|344.21|344.06|344.56|344.41|344.21|344.06|146
1639362900000|2021-12-13 02:35:00|344.26|344.01|344.21|344.06|344.41|344.26|344.21|344.01|153
1639363200000|2021-12-13 02:40:00|344.26|344.11|344.31|344.16|344.41|344.21|344.26|344.11|93
1639363500000|2021-12-13 02:45:00|344.36|344.21|344.26|344.11|344.41|344.21|344.16|343.96|91
1639363800000|2021-12-13 02:50:00|344.31|344.16|344.31|344.16|344.51|344.31|344.31|344.16|117
1639364100000|2021-12-13 02:55:00|344.26|344.11|344.26|344.11|344.26|344.11|344.21|344.06|59
1639364400000|2021-12-13 03:00:00|344.21|344.06|343.96|343.81|344.21|344.11|343.96|343.81|162
1639364700000|2021-12-13 03:05:00|343.91|343.76|344.01|343.86|344.06|343.91|343.86|343.71|121
1639365000000|2021-12-13 03:10:00|344.06|343.91|344.16|343.96|344.26|344.11|344.06|343.86|128
1639365300000|2021-12-13 03:15:00|344.21|344.01|344.26|344.11|344.26|344.11|344.21|343.96|43
1639365600000|2021-12-13 03:20:00|344.21|344.06|344.16|344.01|344.21|344.06|344.16|344.01|65
1639365900000|2021-12-13 03:25:00|344.21|344.06|343.86|343.66|344.21|344.06|343.81|343.66|123
1639366200000|2021-12-13 03:30:00|343.91|343.71|343.91|343.76|344.01|343.86|343.81|343.66|92
1639366500000|2021-12-13 03:35:00|343.86|343.66|343.91|343.76|344.01|343.86|343.81|343.61|80
1639366800000|2021-12-13 03:40:00|343.86|343.71|343.86|343.66|343.91|343.71|343.81|343.66|100
1639367100000|2021-12-13 03:45:00|343.91|343.71|343.71|343.56|343.91|343.71|343.56|343.36|135
1639367400000|2021-12-13 03:50:00|343.66|343.51|343.71|343.56|343.76|343.56|343.61|343.46|124
1639367700000|2021-12-13 03:55:00|343.66|343.51|343.71|343.56|343.71|343.56|343.66|343.51|43
1639368000000|2021-12-13 04:00:00|343.61|343.51|343.81|343.66|343.86|343.66|343.41|343.26|145
1639368300000|2021-12-13 04:05:00|343.76|343.61|343.76|343.61|343.81|343.66|343.76|343.56|47
1639368600000|2021-12-13 04:10:00|343.71|343.56|343.66|343.51|343.86|343.71|343.61|343.46|116
1639368900000|2021-12-13 04:15:00|343.71|343.56|343.81|343.66|343.96|343.76|343.66|343.51|129
1639369200000|2021-12-13 04:20:00|343.91|343.61|343.96|343.81|344.01|343.81|343.86|343.61|70
1639369500000|2021-12-13 04:25:00|343.91|343.76|343.96|343.81|344.21|344.06|343.91|343.76|113
1639369800000|2021-12-13 04:30:00|344.01|343.86|344.06|343.91|344.06|343.91|344.01|343.81|44
1639370100000|2021-12-13 04:35:00|344.11|343.96|344.11|343.96|344.16|344.01|344.11|343.91|53
1639370400000|2021-12-13 04:40:00|344.06|343.91|343.91|343.76|344.11|343.91|343.91|343.71|71
1639370700000|2021-12-13 04:45:00|343.86|343.71|343.81|343.66|343.91|343.71|343.81|343.66|44
1639371000000|2021-12-13 04:50:00|343.71|343.61|343.71|343.56|343.76|343.61|343.71|343.51|95
1639371300000|2021-12-13 04:55:00|343.76|343.61|343.81|343.66|343.86|343.66|343.76|343.61|60
1639371600000|2021-12-13 05:00:00|343.76|343.61|343.66|343.46|343.81|343.66|343.66|343.46|67
1639371900000|2021-12-13 05:05:00|343.76|343.51|343.86|343.71|343.86|343.71|343.76|343.51|84
1639372200000|2021-12-13 05:10:00|343.91|343.76|343.81|343.66|343.96|343.76|343.81|343.66|68
1639372500000|2021-12-13 05:15:00|343.86|343.71|343.81|343.66|343.91|343.76|343.81|343.66|47
1639372800000|2021-12-13 05:20:00|343.86|343.71|343.76|343.61|343.96|343.81|343.76|343.61|55
1639373100000|2021-12-13 05:25:00|343.71|343.56|343.11|342.96|343.71|343.56|343.11|342.96|244
1639373400000|2021-12-13 05:30:00|343.16|342.91|343.21|343.06|343.31|343.16|343.06|342.91|219
1639373700000|2021-12-13 05:35:00|343.16|343.01|343.41|343.26|343.51|343.31|343.16|343.01|100
1639374000000|2021-12-13 05:40:00|343.36|343.21|343.06|342.91|343.41|343.26|342.96|342.81|160
1639374300000|2021-12-13 05:45:00|343.11|342.96|343.16|343.01|343.26|343.11|343.11|342.91|138
1639374600000|2021-12-13 05:50:00|343.21|343.06|343.26|343.11|343.36|343.21|343.21|343.06|182
1639374900000|2021-12-13 05:55:00|343.21|343.06|342.91|342.76|343.26|343.11|342.91|342.76|240
1639375200000|2021-12-13 06:00:00|342.96|342.81|343.01|342.86|343.06|342.91|342.91|342.76|86
1639375500000|2021-12-13 06:05:00|342.96|342.81|342.96|342.76|343.06|342.86|342.91|342.76|128
1639375800000|2021-12-13 06:10:00|342.91|342.81|342.76|342.61|342.91|342.81|342.76|342.61|144
1639376100000|2021-12-13 06:15:00|342.81|342.66|342.96|342.81|343.11|342.91|342.81|342.61|180
1639376400000|2021-12-13 06:20:00|342.91|342.76|342.96|342.81|343.06|342.91|342.91|342.76|63
1639376700000|2021-12-13 06:25:00|343.01|342.86|343.06|342.91|343.16|343.01|342.91|342.76|86
1639377000000|2021-12-13 06:30:00|343.01|342.86|343.01|342.86|343.11|342.96|343.01|342.81|56
1639377300000|2021-12-13 06:35:00|342.96|342.81|343.06|342.86|343.11|342.96|342.96|342.81|103
1639377600000|2021-12-13 06:40:00|343.11|342.91|342.96|342.81|343.11|342.96|342.96|342.81|34
1639377900000|2021-12-13 06:45:00|343.01|342.86|342.86|342.71|343.01|342.86|342.86|342.71|69
1639378200000|2021-12-13 06:50:00|342.81|342.66|342.86|342.71|342.91|342.76|342.81|342.66|107
1639378500000|2021-12-13 06:55:00|342.91|342.66|342.76|342.61|342.96|342.81|342.76|342.61|86
1639378800000|2021-12-13 07:00:00|342.81|342.66|342.81|342.66|342.86|342.71|342.66|342.51|104
1639379100000|2021-12-13 07:05:00|342.86|342.71|342.51|342.36|342.86|342.71|342.51|342.36|106
1639379400000|2021-12-13 07:10:00|342.46|342.31|342.36|342.16|342.51|342.36|342.26|342.11|124
1639379700000|2021-12-13 07:15:00|342.31|342.11|342.26|342.11|342.41|342.26|342.21|342.06|95
1639380000000|2021-12-13 07:20:00|342.31|342.16|342.16|342.01|342.31|342.16|342.16|342.01|70
1639380300000|2021-12-13 07:25:00|342.21|342.06|342.26|342.11|342.36|342.16|342.16|342.01|121
1639380600000|2021-12-13 07:30:00|342.31|342.16|342.21|342.01|342.36|342.16|342.16|342.01|103
1639380900000|2021-12-13 07:35:00|342.26|342.06|342.06|341.91|342.26|342.11|342.06|341.86|213
1639381200000|2021-12-13 07:40:00|342.01|341.86|341.86|341.71|342.06|341.91|341.81|341.66|237
1639381500000|2021-12-13 07:45:00|341.81|341.66|342.11|341.96|342.16|341.96|341.76|341.61|303
1639381800000|2021-12-13 07:50:00|342.16|342.01|342.11|341.96|342.36|342.16|342.11|341.96|191
1639382100000|2021-12-13 07:55:00|342.16|342.01|342.31|342.16|342.41|342.26|342.11|342.01|120
1639382400000|2021-12-13 08:00:00|342.36|342.21|342.31|342.16|342.46|342.26|342.16|342.01|128
1639382700000|2021-12-13 08:05:00|342.26|342.11|342.06|341.91|342.31|342.11|342.01|341.86|120
1639383000000|2021-12-13 08:10:00|342.11|341.96|342.36|342.16|342.36|342.21|342.06|341.91|241
1639383300000|2021-12-13 08:15:00|342.31|342.21|342.36|342.16|342.41|342.26|342.16|342.01|124
1639383600000|2021-12-13 08:20:00|342.31|342.21|342.31|342.16|342.41|342.21|342.21|342.06|96
1639383900000|2021-12-13 08:25:00|342.26|342.11|342.31|342.16|342.36|342.21|342.26|342.06|88
1639384200000|2021-12-13 08:30:00|342.26|342.11|342.01|341.86|342.26|342.11|342.01|341.86|263
1639384500000|2021-12-13 08:35:00|342.06|341.91|342.06|341.91|342.11|341.96|342.01|341.86|161
1639384800000|2021-12-13 08:40:00|342.01|341.86|342.06|341.91|342.16|342.01|342.01|341.86|190
1639385100000|2021-12-13 08:45:00|342.11|341.96|341.96|341.81|342.16|341.96|341.96|341.81|125
1639385400000|2021-12-13 08:50:00|341.91|341.76|341.71|341.56|341.96|341.81|341.66|341.51|510
1639385700000|2021-12-13 08:55:00|341.66|341.51|341.51|341.36|341.76|341.61|341.36|341.21|1147
1639386000000|2021-12-13 09:00:00|341.22|341.07|341.37|341.17|341.67|341.47|341.22|341.07|487
1639386300000|2021-12-13 09:05:00|341.32|341.12|341.52|341.37|341.57|341.42|341.22|341.07|458
1639386600000|2021-12-13 09:10:00|341.47|341.32|341.57|341.37|341.67|341.52|341.47|341.27|142
1639386900000|2021-12-13 09:15:00|341.62|341.42|341.67|341.47|341.72|341.57|341.52|341.37|123
1639387200000|2021-12-13 09:20:00|341.87|341.27|341.87|341.27|341.87|341.27|341.77|341.17|0
1639387500000|2021-12-13 09:25:00|341.77|341.17|341.87|341.27|341.87|341.27|341.77|341.17|20
1639387800000|2021-12-13 09:30:00|341.97|341.37|341.87|341.27|341.97|341.37|341.87|341.27|0
1639388100000|2021-12-13 09:35:00|341.97|341.37|341.87|341.27|341.97|341.37|341.87|341.27|0
1639388700000|2021-12-13 09:45:00|341.77|341.17|341.87|341.27|341.87|341.27|341.77|341.17|0
1639389000000|2021-12-13 09:50:00|341.77|341.62|341.62|341.47|341.87|341.72|341.57|341.37|53
1639389300000|2021-12-13 09:55:00|341.67|341.52|341.67|341.47|341.87|341.72|341.62|341.42|27
1639389600000|2021-12-13 10:00:00|341.72|341.52|341.62|341.42|341.87|341.72|341.62|341.42|24
1639389900000|2021-12-13 10:05:00|341.57|341.37|341.57|341.42|341.57|341.42|341.57|341.37|4
1639390200000|2021-12-13 10:10:00|341.52|341.37|341.37|341.17|341.57|341.37|341.32|341.17|12
1639390500000|2021-12-13 10:15:00|341.32|341.22|341.47|341.27|341.47|341.32|341.32|341.22|22
1639390800000|2021-12-13 10:20:00|341.52|341.32|341.62|341.47|341.62|341.47|341.52|341.27|12
1639391100000|2021-12-13 10:25:00|341.57|341.42|341.57|341.37|341.62|341.47|341.42|341.27|41
1639391400000|2021-12-13 10:30:00|341.52|341.42|341.37|341.17|341.52|341.42|341.37|341.17|21
1639391700000|2021-12-13 10:35:00|341.32|341.12|341.47|341.32|341.47|341.32|341.27|341.07|16
1639392000000|2021-12-13 10:40:00|341.42|341.27|341.42|341.27|341.42|341.32|341.37|341.17|3
1639392300000|2021-12-13 10:45:00|341.47|341.22|341.42|341.22|341.47|341.32|341.37|341.22|7
1639392600000|2021-12-13 10:50:00|341.37|341.27|341.42|341.27|341.42|341.27|341.32|341.17|5
1639392900000|2021-12-13 10:55:00|341.37|341.22|341.47|341.27|341.47|341.32|341.32|341.17|5
1639393200000|2021-12-13 11:00:00|341.42|341.32|341.47|341.27|341.47|341.32|341.37|341.17|5
1639393500000|2021-12-13 11:05:00|341.52|341.32|341.47|341.27|341.57|341.42|341.42|341.22|0
1639393800000|2021-12-13 11:10:00|341.52|341.22|341.72|341.57|341.77|341.57|341.52|341.22|17
1639394100000|2021-12-13 11:15:00|341.67|341.52|341.62|341.47|341.67|341.57|341.62|341.47|4
1639394400000|2021-12-13 11:20:00|341.67|341.52|341.67|341.47|341.72|341.52|341.62|341.47|5
1639394700000|2021-12-13 11:25:00|341.62||341.62||341.67||341.62||2
1639395000000|2021-12-13 11:30:00||341.42||341.47||341.47||341.42|12
1639395300000|2021-12-13 11:35:00|341.37|341.22|341.42|341.27|341.57|341.42|341.37|341.22|53
1639395600000|2021-12-13 11:40:00|341.37|341.22|341.37|341.17|341.47|341.32|341.32|341.12|15
1639395900000|2021-12-13 11:45:00|341.32|341.12|341.32|341.12|341.37|341.22|341.27|341.07|2
1639396200000|2021-12-13 11:50:00|341.37|341.17|341.37|341.22|341.42|341.27|341.37|341.17|1
1639396500000|2021-12-13 11:55:00|341.42|341.27|341.47|341.32|341.47|341.32|341.42|341.22|0
1639396800000|2021-12-13 12:00:00|341.52|341.27|341.37|341.22|341.52|341.27|341.32|341.12|1
1639397100000|2021-12-13 12:05:00|341.42|341.27|341.47|341.27|341.47|341.32|341.37|341.22|10
1639397400000|2021-12-13 12:10:00|341.42|341.32|341.32|341.12|341.42|341.32|341.32|341.12|6
1639397700000|2021-12-13 12:15:00|341.37|341.17|341.32|341.17|341.37|341.17|341.27|341.12|3
1639398000000|2021-12-13 12:20:00|341.37|341.12|341.57|341.42|341.57|341.42|341.37|341.12|14
1639398300000|2021-12-13 12:25:00|341.52|341.37|341.52|341.37|341.52|341.42|341.47|341.32|14
1639398600000|2021-12-13 12:30:00|341.47|341.32|341.52|341.37|341.57|341.42|341.47|341.32|50
1639398900000|2021-12-13 12:35:00|||||||||2
1639399200000|2021-12-13 12:40:00|341.47|341.32|341.57|341.37|341.57|341.42|341.47|341.27|30
1639399500000|2021-12-13 12:45:00|341.52|341.42|341.47|341.32|341.57|341.42|341.47|341.27|14
1639399800000|2021-12-13 12:50:00|341.52|341.37|341.47|341.32|341.52|341.37|341.47|341.27|12
1639400100000|2021-12-13 12:55:00|341.42|341.27|341.47|341.27|341.47|341.27|341.37|341.17|8
1639400400000|2021-12-13 13:00:00|341.52|341.32|341.47|341.32|341.52|341.37|341.47|341.27|5
1639400700000|2021-12-13 13:05:00|341.52|341.37|341.52|341.37|341.57|341.42|341.52|341.37|19
1639401000000|2021-12-13 13:10:00|341.57|341.42|341.47|341.32|341.57|341.42|341.47|341.32|20
1639401300000|2021-12-13 13:15:00|341.42|341.27|341.32|341.17|341.47|341.32|341.32|341.12|19
1639401600000|2021-12-13 13:20:00|341.37|341.22|341.42|341.27|341.52|341.32|341.37|341.17|16
1639401900000|2021-12-13 13:25:00||341.22||341.27||341.27||341.22|0
1639402200000|2021-12-13 13:30:00|341.47|341.32|341.62|341.42|341.62|341.42|341.47|341.32|9
1639402500000|2021-12-13 13:35:00|341.67|341.47|341.62|341.42|341.77|341.57|341.57|341.42|33
1639402800000|2021-12-13 13:40:00|341.67|341.47|341.62|341.42|341.82|341.62|341.62|341.42|12
1639403100000|2021-12-13 13:45:00|341.57|341.37|341.52|341.32|341.62|341.37|341.52|341.32|1
1639403400000|2021-12-13 13:50:00|341.47|341.27|341.37|341.17|341.47|341.32|341.27|341.07|14
1639403700000|2021-12-13 13:55:00|341.32|341.12|341.32|341.17|341.37|341.17|341.22|341.07|10
1639404000000|2021-12-13 14:00:00|341.37|341.12|340.82|340.67|341.37|341.17|340.82|340.67|119
1639404300000|2021-12-13 14:05:00|340.87|340.72|340.92|340.72|341.12|340.92|340.82|340.67|78
1639404600000|2021-12-13 14:10:00|340.97|340.77|340.92|340.72|341.02|340.82|340.87|340.72|23
1639404900000|2021-12-13 14:15:00|340.87|340.77|340.72|340.52|340.97|340.82|340.57|340.42|119
1639405200000|2021-12-13 14:20:00|340.77|340.57|340.42|340.22|340.87|340.62|340.27|340.12|121
1639405500000|2021-12-13 14:25:00|340.47|340.27|340.42|340.27|340.57|340.37|340.27|340.02|58
1639405800000|2021-12-13 14:30:00|340.47|340.32|339.97|339.77|340.67|340.47|339.87|339.67|160
1639406100000|2021-12-13 14:35:00|339.92|339.72|340.12|339.97|340.37|340.17|339.77|339.57|104
1639406400000|2021-12-13 14:40:00|340.07|339.92|340.42|340.22|340.57|340.37|340.07|339.87|124
1639406700000|2021-12-13 14:45:00|340.47|340.27|340.22|340.02|340.62|340.42|340.12|339.97|80
1639407000000|2021-12-13 14:50:00|340.17|339.97|340.37|340.22|340.82|340.67|340.17|339.97|100
1639407300000|2021-12-13 14:55:00|340.32|340.17|340.77|340.57|340.87|340.67|340.32|340.17|33
1639407600000|2021-12-13 15:00:00|340.72|340.52|340.52|340.32|340.77|340.57|340.47|340.32|59
1639407900000|2021-12-13 15:05:00|340.62|340.37|340.42|340.27|340.77|340.57|340.42|340.22|57
1639408200000|2021-12-13 15:10:00|340.37|340.22|340.67|340.52|340.77|340.62|340.32|340.12|131
1639408500000|2021-12-13 15:15:00|340.62|340.47|340.12|339.92|340.67|340.52|340.07|339.87|61
1639408800000|2021-12-13 15:20:00|340.07|339.97|339.67|339.47|340.07|339.97|339.67|339.47|41
1639409100000|2021-12-13 15:25:00|339.72|339.52|339.32|339.12|339.72|339.52|339.12|338.92|75
1639409400000|2021-12-13 15:30:00|339.27|339.07|339.12|338.92|339.32|339.12|339.02|338.82|69
1639409700000|2021-12-13 15:35:00|339.22|338.97|339.27|339.07|339.52|339.32|339.17|338.92|70
1639410000000|2021-12-13 15:40:00|339.22|339.12|339.22|339.07|339.37|339.17|339.12|338.92|29
1639410300000|2021-12-13 15:45:00|339.27|339.12|339.47|339.27|339.47|339.32|339.22|339.07|34
1639410600000|2021-12-13 15:50:00|339.42|339.22|339.22|339.07|339.47|339.32|339.22|339.02|25
1639410900000|2021-12-13 15:55:00|339.17|339.02|339.17|339.02|339.22|339.07|339.02|338.87|23
1639411200000|2021-12-13 16:00:00|339.12|338.97|338.77|338.57|339.27|339.02|338.67|338.37|147
1639411500000|2021-12-13 16:05:00|338.82|338.52|338.92|338.72|338.97|338.77|338.67|338.52|21
1639411800000|2021-12-13 16:10:00|338.87|338.77|338.77|338.57|338.97|338.77|338.62|338.47|66
1639412100000|2021-12-13 16:15:00|338.72|338.62|338.47|338.27|338.82|338.67|338.42|338.22|30
1639412400000|2021-12-13 16:20:00|338.52|338.32|337.82|337.62|338.52|338.37|337.82|337.62|203
1639412700000|2021-12-13 16:25:00|337.87|337.72|338.32|338.07|338.37|338.17|337.87|337.72|126
1639413000000|2021-12-13 16:30:00|338.27|338.12|338.22|338.07|338.42|338.17|338.17|337.92|16
1639413300000|2021-12-13 16:35:00|338.17|338.02|338.22|338.07|338.37|338.17|338.12|337.97|52
1639413600000|2021-12-13 16:40:00|338.27|338.02|338.22|338.02|338.27|338.12|338.17|337.97|47
1639413900000|2021-12-13 16:45:00|338.27|338.07|338.12|337.92|338.27|338.07|338.12|337.92|6
1639414200000|2021-12-13 16:50:00|338.07|337.97|338.17|337.97|338.17|338.02|338.02|337.82|15
1639414500000|2021-12-13 16:55:00|338.12|338.02|338.22|338.02|338.22|338.07|338.07|337.92|22
1639414800000|2021-12-13 17:00:00|338.17|337.97|338.12|337.92|338.17|337.97|337.87|337.72|46
1639415100000|2021-12-13 17:05:00|338.07|337.97|338.52|338.32|338.52|338.37|338.07|337.92|22
1639415400000|2021-12-13 17:10:00|338.42|338.37|338.57|338.37|338.62|338.47|338.37|338.12|40
1639415700000|2021-12-13 17:15:00|338.62|338.42|338.32|338.17|338.62|338.47|338.32|338.17|48
1639416000000|2021-12-13 17:20:00|338.37|338.22|338.47|338.32|338.47|338.32|338.27|338.12|46
1639416300000|2021-12-13 17:25:00|338.52|338.27|338.57|338.42|338.62|338.47|338.47|338.27|50
1639416600000|2021-12-13 17:30:00|338.62|338.47|338.77|338.57|338.82|338.67|338.52|338.32|70
1639416900000|2021-12-13 17:35:00|338.82|338.62|338.87|338.72|338.92|338.77|338.67|338.47|30
1639417200000|2021-12-13 17:40:00|338.92|338.77|338.97|338.77|339.02|338.82|338.87|338.72|42
1639417500000|2021-12-13 17:45:00|338.92|338.72|338.82|338.67|339.02|338.87|338.82|338.67|28
1639417800000|2021-12-13 17:50:00|338.87|338.62|338.82|338.67|338.92|338.77|338.77|338.57|66
1639418100000|2021-12-13 17:55:00|338.87|338.72|338.87|338.72|338.87|338.72|338.82|338.62|34
1639418400000|2021-12-13 18:00:00|338.82|338.67|339.07|338.87|339.17|339.02|338.82|338.62|41
1639418700000|2021-12-13 18:05:00|339.02|338.82|338.87|338.67|339.02|338.87|338.87|338.67|28
1639419000000|2021-12-13 18:10:00|338.92|338.72|339.07|338.87|339.07|338.87|338.87|338.67|6
1639419300000|2021-12-13 18:15:00|339.02|338.82|339.02|338.87|339.07|338.87|338.92|338.77|3
1639419600000|2021-12-13 18:20:00|339.07|338.82|338.92|338.77|339.07|338.82|338.87|338.67|6
1639419900000|2021-12-13 18:25:00|338.97|338.72|338.87|338.67|338.97|338.77|338.82|338.67|2
1639420200000|2021-12-13 18:30:00|338.92|338.72|338.82|338.67|338.97|338.77|338.72|338.57|33
1639420500000|2021-12-13 18:35:00|338.77|338.62|338.62|338.42|338.82|338.67|338.62|338.42|19
1639420800000|2021-12-13 18:40:00|338.67|338.47|338.82|338.57|338.87|338.62|338.62|338.47|11
1639421100000|2021-12-13 18:45:00|338.87|338.62|338.72|338.52|338.87|338.62|338.72|338.52|5
1639421400000|2021-12-13 18:50:00|338.77|338.57|338.87|338.67|338.87|338.67|338.77|338.52|2
1639421700000|2021-12-13 18:55:00|338.82|338.62|338.97|338.77|338.97|338.77|338.72|338.57|3
1639422000000|2021-12-13 19:00:00|339.02|338.82|338.82|338.62|339.02|338.87|338.77|338.62|17
1639422300000|2021-12-13 19:05:00|338.77|338.67|338.77|338.57|338.82|338.67|338.67|338.52|6
1639422600000|2021-12-13 19:10:00|338.72|338.52|338.72|338.52|338.82|338.57|338.72|338.52|5
1639422900000|2021-12-13 19:15:00|338.77|338.57|338.82|338.67|338.82|338.67|338.72|338.52|3
1639423200000|2021-12-13 19:20:00|338.87|338.72|339.07|338.87|339.12|338.97|338.87|338.72|23
1639423500000|2021-12-13 19:25:00|339.02|338.82|339.02|338.87|339.07|338.87|338.92|338.72|6
1639423800000|2021-12-13 19:30:00|338.97|338.82|339.07|338.92|339.07|338.92|338.97|338.82|7
1639424100000|2021-12-13 19:35:00|339.12|338.97|339.07|338.92|339.17|338.97|339.07|338.92|14
1639424400000|2021-12-13 19:40:00|339.12|338.97|338.97|338.82|339.17|338.97|338.97|338.82|16
1639424700000|2021-12-13 19:45:00|339.02|338.87|338.97|338.77|339.02|338.87|338.92|338.77|6
1639425000000|2021-12-13 19:50:00|338.92|338.82|339.07|338.92|339.12|338.97|338.92|338.77|7
1639425300000|2021-12-13 19:55:00|339.02|338.87|339.12|338.92|339.12|338.97|339.02|338.87|19
1639425600000|2021-12-13 20:00:00|339.07|338.97|339.27|339.12|339.27|339.12|339.07|338.92|28
1639425900000|2021-12-13 20:05:00|339.32|339.17|339.22|339.02|339.37|339.17|339.17|339.02|15
1639426200000|2021-12-13 20:10:00|339.27|339.07|339.32|339.17|339.37|339.17|339.22|339.07|16
1639426500000|2021-12-13 20:15:00|339.37|339.22|339.32|339.12|339.37|339.22|339.27|339.07|14
1639426800000|2021-12-13 20:20:00|339.37|339.17|339.32|339.17|339.37|339.22|339.27|339.07|6
1639427100000|2021-12-13 20:25:00|339.27|339.12|339.32|339.17|339.32|339.17|339.27|339.07|6
1639427400000|2021-12-13 20:30:00|339.27|339.12|339.37|339.17|339.42|339.27|339.22|339.07|15
1639427700000|2021-12-13 20:35:00|339.42|339.22|339.32|339.12|339.47|339.32|339.32|339.12|4
1639428000000|2021-12-13 20:40:00|339.27|339.17|339.37|339.12|339.47|339.27|339.27|339.12|19
1639428300000|2021-12-13 20:45:00|339.32|339.22|339.27|339.02|339.42|339.22|339.22|339.02|11
1639428600000|2021-12-13 20:50:00|339.12|338.97|338.92|338.52|339.12|338.97|338.87|338.52|27
1639428900000|2021-12-13 20:55:00|338.87|338.47|338.37|338.02|338.87|338.47|338.27|337.97|36
1639429200000|2021-12-13 21:00:00|338.32|338.07|338.97|338.67|339.07|338.77|338.32|338.07|16
1639429500000|2021-12-13 21:05:00|338.92|338.72|339.07|338.82|339.12|338.82|338.92|338.67|0
1639429800000|2021-12-13 21:10:00|339.12|338.87|339.37|338.77|339.37|338.92|339.12|338.67|8
1639430100000|2021-12-13 21:15:00|339.27|338.67|339.37|338.77|339.37|338.77|339.17|338.57|0
1639430400000|2021-12-13 21:20:00|339.27|338.67|339.17|338.57|339.37|338.77|339.17|338.57|0
1639430700000|2021-12-13 21:25:00|339.27|338.67|339.27|338.67|339.27|338.67|339.17|338.57|0
1639431300000|2021-12-13 21:35:00|339.37|338.77|339.37|338.77|339.37|338.77|339.37|338.77|0
1639431900000|2021-12-13 21:45:00|339.47|338.87|339.47|338.87|339.57|338.97|339.37|338.77|0
1639432200000|2021-12-13 21:50:00|339.37|338.77|339.47|338.87|339.47|338.87|339.37|338.77|0
1639432500000|2021-12-13 21:55:00|339.37|338.77|339.47|338.87|339.47|338.87|339.37|338.77|0
1639433100000|2021-12-13 22:05:00|339.37|338.77|339.37|338.77|339.37|338.77|339.37|338.77|0
1639433400000|2021-12-13 22:10:00|339.47|338.87|339.47|338.87|339.47|338.87|339.47|338.87|0
1639434000000|2021-12-13 22:20:00|339.37|338.77|339.47|338.87|339.47|338.87|339.37|338.77|0
1639434600000|2021-12-13 22:30:00|339.37|338.77|339.47|338.87|339.47|338.87|339.37|338.77|0
1639434900000|2021-12-13 22:35:00|339.37|338.77|339.37|338.77|339.47|338.87|339.37|338.77|0
1639436400000|2021-12-13 23:00:00|339.47|338.87|339.57|338.97|339.57|338.97|339.47|338.87|0
1639437000000|2021-12-13 23:10:00|339.47|338.87|339.47|338.87|339.57|338.97|339.47|338.87|0
1639437300000|2021-12-13 23:15:00|339.57|338.97|339.47|338.87|339.57|338.97|339.37|338.77|0
1639437600000|2021-12-13 23:20:00|339.57|338.97|339.47|338.87|339.57|338.97|339.47|338.87|0
1639437900000|2021-12-13 23:25:00|339.57|338.97|339.37|338.77|339.57|338.97|339.27|338.67|0
1639438200000|2021-12-13 23:30:00|339.47|338.87|339.47|338.87|339.47|338.87|339.47|338.87|0
1639438500000|2021-12-13 23:35:00|339.57|338.97|339.47|338.87|339.57|338.97|339.47|338.87|0
1639438800000|2021-12-13 23:40:00|339.57|338.97|339.57|338.97|339.57|338.97|339.47|338.87|0
1639439100000|2021-12-13 23:45:00|339.47|338.87|339.47|338.87|339.47|338.87|339.47|338.87|0
1639439700000|2021-12-13 23:55:00|339.57|338.97|339.47|338.87|339.57|338.97|339.47|338.87|0
1639440000000|2021-12-14 00:00:00|339.57|338.97|339.67|339.07|339.67|339.07|339.57|338.97|0
1639440300000|2021-12-14 00:05:00|339.57|338.97|339.67|339.07|339.67|339.07|339.57|338.97|0
1639440600000|2021-12-14 00:10:00|339.77|339.17|339.67|339.07|339.77|339.17|339.67|339.07|0
1639440900000|2021-12-14 00:15:00|339.77|339.17|339.67|339.07|339.77|339.17|339.67|339.07|0
1639441200000|2021-12-14 00:20:00|339.77|339.17|339.77|339.17|339.77|339.17|339.67|339.07|0
1639441500000|2021-12-14 00:25:00|339.67|339.07|339.67|339.07|339.77|339.17|339.67|339.07|0
1639441800000|2021-12-14 00:30:00|340.02|339.47|339.82|339.57|340.02|339.67|338.67|338.37|518
1639442100000|2021-12-14 00:35:00|339.77|339.52|339.17|339.02|339.92|339.77|339.17|338.97|241
1639442400000|2021-12-14 00:40:00|339.12|338.97|339.02|338.87|339.27|339.07|338.92|338.72|145
1639442700000|2021-12-14 00:45:00|338.97|338.82|339.67|339.47|339.72|339.47|338.97|338.77|354
1639443000000|2021-12-14 00:50:00|339.72|339.42|339.87|339.67|340.32|340.17|339.67|339.42|352
1639443300000|2021-12-14 00:55:00|339.82|339.72|339.97|339.77|340.17|340.02|339.62|339.42|271
1639443600000|2021-12-14 01:00:00|339.92|339.67|339.12|338.92|339.92|339.67|338.92|338.62|580
1639443900000|2021-12-14 01:05:00|339.17|338.97|338.92|338.72|339.72|339.52|338.87|338.67|355
1639444200000|2021-12-14 01:10:00|338.87|338.77|339.17|338.97|339.17|338.97|338.82|338.62|321
1639444500000|2021-12-14 01:15:00|339.12|338.92|338.82|338.67|339.17|338.97|338.82|338.67|262
1639444800000|2021-12-14 01:20:00|338.77|338.62|339.27|339.12|339.37|339.22|338.57|338.42|239
1639445100000|2021-12-14 01:25:00|339.32|339.17|339.57|339.42|339.67|339.47|339.32|339.12|152
1639445400000|2021-12-14 01:30:00|339.62|339.52|340.07|339.92|340.22|340.02|339.62|339.52|402
1639445700000|2021-12-14 01:35:00|340.02|339.87|339.72|339.57|340.02|339.92|339.67|339.52|204
1639446000000|2021-12-14 01:40:00|339.67|339.52|339.92|339.77|340.12|339.97|339.52|339.37|188
1639446300000|2021-12-14 01:45:00|339.87|339.72|339.67|339.52|339.97|339.82|339.62|339.42|137
1639446600000|2021-12-14 01:50:00|339.72|339.57|339.97|339.82|340.07|339.87|339.62|339.47|113
1639446900000|2021-12-14 01:55:00|339.92|339.77|340.07|339.92|340.32|340.17|339.92|339.72|156
1639447200000|2021-12-14 02:00:00|340.02|339.87|339.97|339.77|340.22|340.02|339.77|339.62|128
1639447500000|2021-12-14 02:05:00|339.92|339.72|339.77|339.62|340.02|339.87|339.77|339.57|71
1639447800000|2021-12-14 02:10:00|339.82|339.67|339.87|339.72|339.97|339.82|339.82|339.62|89
1639448100000|2021-12-14 02:15:00|339.82|339.67|339.82|339.62|339.92|339.77|339.77|339.62|123
1639448400000|2021-12-14 02:20:00|339.87|339.67|340.07|339.92|340.12|339.97|339.77|339.62|110
1639448700000|2021-12-14 02:25:00|340.12|339.97|339.92|339.77|340.12|339.97|339.92|339.77|70
1639449000000|2021-12-14 02:30:00|339.87|339.72|339.87|339.72|339.97|339.77|339.82|339.62|122
1639449300000|2021-12-14 02:35:00|339.82|339.67|339.87|339.67|339.87|339.72|339.67|339.52|161
1639449600000|2021-12-14 02:40:00|339.82|339.62|339.57|339.37|339.82|339.67|339.37|339.22|299
1639449900000|2021-12-14 02:45:00|339.52|339.42|339.62|339.47|339.62|339.47|339.42|339.27|244
1639450200000|2021-12-14 02:50:00|339.67|339.52|339.87|339.67|339.87|339.72|339.67|339.52|158
1639450500000|2021-12-14 02:55:00|339.82|339.62|340.07|339.92|340.12|339.97|339.82|339.62|93
1639450800000|2021-12-14 03:00:00|340.02|339.87|340.27|340.12|340.32|340.12|340.02|339.87|150
1639451100000|2021-12-14 03:05:00|340.32|340.17|340.17|340.02|340.37|340.22|340.17|340.02|106
1639451400000|2021-12-14 03:10:00|340.12|339.97|340.32|340.17|340.37|340.22|340.12|339.97|72
1639451700000|2021-12-14 03:15:00|340.37|340.22|340.32|340.17|340.47|340.27|340.32|340.17|108
1639452000000|2021-12-14 03:20:00|340.37|340.22|340.42|340.27|340.47|340.27|340.27|340.12|65
1639452300000|2021-12-14 03:25:00|340.47|340.32|340.47|340.32|340.47|340.32|340.37|340.22|61
1639452600000|2021-12-14 03:30:00|340.42|340.27|340.32|340.17|340.47|340.32|340.32|340.17|97
1639452900000|2021-12-14 03:35:00|340.27|340.12|339.87|339.72|340.27|340.17|339.77|339.62|237
1639453200000|2021-12-14 03:40:00|339.92|339.77|340.22|340.02|340.27|340.12|339.87|339.72|119
1639453500000|2021-12-14 03:45:00|340.17|339.97|340.12|339.92|340.17|339.97|340.02|339.82|59
1639453800000|2021-12-14 03:50:00|340.07|339.97|340.32|340.17|340.32|340.17|340.07|339.92|108
1639454100000|2021-12-14 03:55:00|340.37|340.22|340.22|340.07|340.42|340.27|340.22|340.07|87
1639454400000|2021-12-14 04:00:00|340.27|340.12|340.37|340.22|340.42|340.27|340.27|340.12|94
1639454700000|2021-12-14 04:05:00|340.32|340.17|340.37|340.22|340.42|340.27|340.27|340.12|105
1639455000000|2021-12-14 04:10:00|340.32|340.12|340.47|340.32|340.47|340.32|340.22|340.07|94
1639455300000|2021-12-14 04:15:00|340.42|340.22|340.62|340.47|340.67|340.47|340.42|340.22|146
1639455600000|2021-12-14 04:20:00|340.57|340.42|340.57|340.42|340.62|340.42|340.52|340.37|72
1639455900000|2021-12-14 04:25:00|340.62|340.37|340.52|340.37|340.62|340.47|340.52|340.37|52
1639456200000|2021-12-14 04:30:00|340.57|340.32|340.67|340.52|340.67|340.52|340.47|340.32|124
1639456500000|2021-12-14 04:35:00|340.62|340.47|340.67|340.47|340.77|340.62|340.62|340.47|125
1639456800000|2021-12-14 04:40:00|340.62|340.52|340.77|340.62|340.77|340.62|340.62|340.47|53
1639457100000|2021-12-14 04:45:00|340.72|340.57|340.72|340.57|340.72|340.57|340.67|340.47|53
1639457400000|2021-12-14 04:50:00|340.67|340.52|340.67|340.52|340.67|340.52|340.62|340.47|60
1639457700000|2021-12-14 04:55:00|340.72|340.57|340.72|340.57|340.72|340.57|340.72|340.52|54
1639458000000|2021-12-14 05:00:00|340.62|340.47|340.47|340.32|340.62|340.47|340.32|340.12|261
1639458300000|2021-12-14 05:05:00|340.42|340.27|340.42|340.22|340.47|340.32|340.37|340.22|70
1639458600000|2021-12-14 05:10:00|340.37|340.17|340.37|340.22|340.42|340.22|340.22|340.02|110
1639458900000|2021-12-14 05:15:00|340.42|340.32|340.37|340.22|340.47|340.32|340.27|340.12|90
1639459200000|2021-12-14 05:20:00|340.42|340.27|340.42|340.27|340.42|340.27|340.32|340.17|54
1639459500000|2021-12-14 05:25:00|340.47|340.32|340.57|340.42|340.62|340.47|340.47|340.32|140
1639459800000|2021-12-14 05:30:00|340.52|340.37|340.52|340.37|340.57|340.42|340.47|340.27|12
1639460100000|2021-12-14 05:35:00|340.47|340.32|340.57|340.42|340.62|340.47|340.47|340.27|31
1639460400000|2021-12-14 05:40:00|340.62|340.47|340.37|340.22|340.62|340.47|340.37|340.22|62
1639460700000|2021-12-14 05:45:00|340.32|340.17|340.32|340.17|340.37|340.22|340.32|340.17|19
1639461000000|2021-12-14 05:50:00|340.27|340.12|340.27|340.07|340.37|340.22|340.22|340.07|80
1639461300000|2021-12-14 05:55:00|340.22|340.02|340.37|340.17|340.37|340.17|340.17|340.02|40
1639461600000|2021-12-14 06:00:00|340.32|340.22|340.27|340.12|340.32|340.22|340.22|340.07|44
1639461900000|2021-12-14 06:05:00|340.32|340.17|340.27|340.12|340.37|340.17|340.22|340.02|27
1639462200000|2021-12-14 06:10:00|340.22|340.07|340.22|340.07|340.27|340.12|340.17|340.02|69
1639462500000|2021-12-14 06:15:00|340.27|340.12|340.37|340.22|340.37|340.22|340.22|340.07|53
1639462800000|2021-12-14 06:20:00|340.42|340.27|340.32|340.17|340.42|340.27|340.32|340.17|46
1639463100000|2021-12-14 06:25:00|340.37|340.22|340.37|340.22|340.47|340.32|340.32|340.17|56
1639463400000|2021-12-14 06:30:00|340.42|340.27|340.47|340.32|340.52|340.32|340.37|340.27|52
1639463700000|2021-12-14 06:35:00|340.52|340.37|340.47|340.32|340.57|340.37|340.47|340.32|32
1639464000000|2021-12-14 06:40:00|340.42|340.27|340.42|340.27|340.57|340.37|340.42|340.22|79
1639464300000|2021-12-14 06:45:00|340.32|340.22|340.52|340.32|340.52|340.32|340.32|340.17|96
1639464600000|2021-12-14 06:50:00|340.57|340.37|340.82|340.67|340.82|340.67|340.57|340.37|109
1639464900000|2021-12-14 06:55:00|340.77|340.62|340.67|340.47|340.77|340.62|340.47|340.32|111
1639465200000|2021-12-14 07:00:00|340.62|340.42|340.67|340.47|340.67|340.47|340.57|340.37|53
1639465500000|2021-12-14 07:05:00|340.62|340.52|340.62|340.47|340.67|340.52|340.57|340.42|85
1639465800000|2021-12-14 07:10:00|340.57|340.37|340.67|340.52|340.72|340.57|340.47|340.32|88
1639466100000|2021-12-14 07:15:00|340.72|340.57|341.02|340.87|341.07|340.92|340.67|340.52|99
1639466400000|2021-12-14 07:20:00|340.97|340.82|340.92|340.77|341.07|340.87|340.87|340.67|86
1639466700000|2021-12-14 07:25:00|340.87|340.72|340.82|340.67|340.87|340.72|340.82|340.67|68
1639467000000|2021-12-14 07:30:00|340.77|340.62|340.67|340.52|340.82|340.67|340.67|340.47|102
1639467300000|2021-12-14 07:35:00|340.72|340.57|340.77|340.62|340.82|340.67|340.72|340.57|108
1639467600000|2021-12-14 07:40:00|340.82|340.57|340.77|340.62|340.82|340.67|340.77|340.57|138
1639467900000|2021-12-14 07:45:00|340.67|340.57|340.77|340.62|340.77|340.62|340.62|340.42|150
1639468200000|2021-12-14 07:50:00|340.82|340.67|340.87|340.72|340.87|340.72|340.82|340.67|48
1639468500000|2021-12-14 07:55:00|340.82|340.67|340.77|340.62|340.87|340.72|340.77|340.62|114
1639468800000|2021-12-14 08:00:00|340.82|340.67|340.97|340.82|341.02|340.87|340.82|340.67|290
1639469100000|2021-12-14 08:05:00|341.02|340.87|341.22|341.02|341.22|341.07|340.97|340.82|239
1639469400000|2021-12-14 08:10:00|341.17|341.07|341.07|340.87|341.17|341.07|341.02|340.87|100
1639469700000|2021-12-14 08:15:00|341.02|340.82|340.82|340.67|341.07|340.82|340.82|340.62|73
1639470000000|2021-12-14 08:20:00|340.87|340.72|340.92|340.77|341.07|340.92|340.82|340.67|80
1639470300000|2021-12-14 08:25:00|340.87|340.72|340.87|340.72|340.97|340.77|340.82|340.67|58
1639470600000|2021-12-14 08:30:00|340.92|340.77|340.92|340.77|340.92|340.77|340.72|340.52|67
1639470900000|2021-12-14 08:35:00|340.87|340.72|340.62|340.47|340.87|340.72|340.57|340.42|143
1639471200000|2021-12-14 08:40:00|340.67|340.42|340.72|340.57|340.87|340.67|340.67|340.42|76
1639471500000|2021-12-14 08:45:00|340.67|340.52|340.62|340.47|340.72|340.57|340.62|340.42|126
1639471800000|2021-12-14 08:50:00|340.57|340.42|340.27|340.07|340.57|340.42|340.22|340.07|303
1639472100000|2021-12-14 08:55:00|340.22|340.02|339.67|339.52|340.27|340.07|339.67|339.47|745
1639472400000|2021-12-14 09:00:00|339.52|339.37|339.87|339.72|340.02|339.82|339.52|339.37|685
1639472700000|2021-12-14 09:05:00|339.82|339.67|339.82|339.67|339.92|339.77|339.62|339.42|468
1639473000000|2021-12-14 09:10:00|339.87|339.72|339.62|339.47|339.87|339.72|339.62|339.42|194
1639473300000|2021-12-14 09:15:00|339.57|339.42|339.42|339.22|339.57|339.47|339.42|339.12|203
1639473600000|2021-12-14 09:20:00|339.82|339.32|339.72|339.12|339.92|339.32|339.72|339.12|0
1639473900000|2021-12-14 09:25:00|339.82|339.22|339.62|339.02|339.82|339.22|339.62|339.02|18
1639474200000|2021-12-14 09:30:00|339.72|339.12|339.72|339.12|339.72|339.12|339.62|339.02|0
1639474500000|2021-12-14 09:35:00|339.62|339.02|339.32|338.72|339.72|339.12|339.32|338.72|0
1639474800000|2021-12-14 09:40:00|339.22|338.62|339.22|338.62|339.32|338.72|339.12|338.52|0
1639475100000|2021-12-14 09:45:00|339.32|338.72|339.22|338.62|339.32|338.72|339.12|338.52|0
1639475400000|2021-12-14 09:50:00|339.02|338.72|338.72|338.52|339.12|338.97|338.72|338.52|178
1639475700000|2021-12-14 09:55:00|338.67|338.47|338.82|338.62|338.82|338.62|338.67|338.47|20
1639476000000|2021-12-14 10:00:00|338.77|338.57|338.67|338.52|338.87|338.72|338.62|338.42|33
1639476300000|2021-12-14 10:05:00|338.72|338.57|338.87|338.72|338.87|338.72|338.67|338.47|12
1639476600000|2021-12-14 10:10:00|338.82|338.67|338.62|338.42|338.87|338.72|338.62|338.42|33
1639476900000|2021-12-14 10:15:00|338.67|338.47|338.72|338.57|338.72|338.57|338.47|338.27|19
1639477200000|2021-12-14 10:20:00|338.77|338.62|338.77|338.57|338.82|338.62|338.62|338.42|20
1639477500000|2021-12-14 10:25:00|338.72|338.52|338.67|338.47|338.87|338.67|338.67|338.47|34
1639477800000|2021-12-14 10:30:00|338.72|338.52|338.77|338.62|338.82|338.62|338.67|338.52|21
1639478100000|2021-12-14 10:35:00|338.72|338.57|338.77|338.57|338.82|338.62|338.67|338.52|22
1639478400000|2021-12-14 10:40:00|338.72|338.62|338.87|338.72|338.92|338.72|338.72|338.62|41
1639478700000|2021-12-14 10:45:00|338.92|338.67|338.77|338.62|338.92|338.72|338.77|338.62|30
1639479000000|2021-12-14 10:50:00|338.72|338.57|338.67|338.47|338.77|338.62|338.67|338.47|12
1639479300000|2021-12-14 10:55:00|338.62|338.52|338.72|338.57|338.77|338.62|338.62|338.52|28
1639479600000|2021-12-14 11:00:00|338.77|338.62|338.87|338.72|338.87|338.72|338.72|338.62|22
1639479900000|2021-12-14 11:05:00|338.92|338.77|339.17|338.97|339.17|338.97|338.87|338.77|13
1639480200000|2021-12-14 11:10:00|339.22|339.02|338.92|338.77|339.22|339.07|338.82|338.67|24
1639480500000|2021-12-14 11:15:00|338.87|338.72|338.97|338.82|339.02|338.82|338.87|338.72|3
1639480800000|2021-12-14 11:20:00|339.02|338.87|338.97|338.82|339.07|338.87|338.92|338.77|25
1639481100000|2021-12-14 11:25:00|339.02|338.87|338.87|338.67|339.02|338.87|338.77|338.62|10
1639481400000|2021-12-14 11:30:00|338.92|338.72|338.67|338.52|338.92|338.72|338.67|338.52|0
1639481700000|2021-12-14 11:35:00|338.72|338.57|338.82|338.62|338.87|338.67|338.72|338.57|1
1639482000000|2021-12-14 11:40:00|338.77|338.57|338.82|338.62|338.82|338.62|338.77|338.57|0
1639482300000|2021-12-14 11:45:00|338.87|338.57|338.82|338.62|339.07|338.92|338.77|338.57|68
1639482600000|2021-12-14 11:50:00|338.77|338.57|338.87|338.67|338.92|338.72|338.72|338.57|1
1639482900000|2021-12-14 11:55:00|338.82|338.72|338.92|338.72|338.92|338.72|338.82|338.67|0
1639483200000|2021-12-14 12:00:00|338.97|338.77|339.07|338.87|339.07|338.92|338.92|338.77|9
1639483500000|2021-12-14 12:05:00|339.02|338.92|339.22|339.02|339.22|339.02|339.02|338.87|21
1639483800000|2021-12-14 12:10:00|339.27|339.07|339.47|339.32|339.52|339.37|339.27|339.02|140
1639484100000|2021-12-14 12:15:00|339.42|339.27|339.37|339.22|339.42|339.27|339.32|339.17|19
1639484400000|2021-12-14 12:20:00|339.42|339.27|339.37|339.22|339.42|339.27|339.32|339.17|5
1639484700000|2021-12-14 12:25:00|339.42|339.27|339.22|339.07|339.42|339.27|339.22|339.02|9
1639485000000|2021-12-14 12:30:00|339.27|339.02|339.17|338.97|339.27|339.07|339.07|338.87|11
1639485300000|2021-12-14 12:35:00|339.12|339.02|339.02|338.87|339.17|339.02|339.02|338.87|4
1639485600000|2021-12-14 12:40:00|339.07|338.92|339.02|338.87|339.07|338.92|338.92|338.77|8
1639485900000|2021-12-14 12:45:00|339.07|338.92|339.22|339.02|339.22|339.02|339.07|338.87|2
1639486200000|2021-12-14 12:50:00|339.17|339.07|339.12|338.97|339.27|339.07|339.12|338.97|6
1639486500000|2021-12-14 12:55:00|339.17|339.02|339.17|338.97|339.17|339.02|339.07|338.87|1
1639486800000|2021-12-14 13:00:00|339.12|339.02|339.17|338.97|339.22|339.07|339.12|338.97|0
1639487100000|2021-12-14 13:05:00|339.22|338.92|339.27|339.07|339.32|339.12|339.17|338.92|0
1639487400000|2021-12-14 13:10:00|339.32|339.12|339.27|339.07|339.32|339.12|339.27|339.07|0
1639487700000|2021-12-14 13:15:00|339.32|339.12|339.32|339.12|339.32|339.12|339.27|339.07|0
1639488000000|2021-12-14 13:20:00|339.27|339.07|339.12|338.92|339.32|339.12|339.12|338.87|1
1639488300000|2021-12-14 13:25:00|339.17|338.97|339.22|338.92|339.22|339.02|339.07|338.87|9
1639488600000|2021-12-14 13:30:00|339.17|338.97|338.92|338.67|339.27|339.02|338.82|338.67|11
1639488900000|2021-12-14 13:35:00|338.97|338.72|338.97|338.77|339.02|338.82|338.87|338.67|4
1639489200000|2021-12-14 13:40:00|338.92|338.72|338.67|338.52|338.92|338.77|338.67|338.47|7
1639489500000|2021-12-14 13:45:00|338.62|338.42|338.27|338.12|338.72|338.57|338.27|338.12|77
1639489800000|2021-12-14 13:50:00|338.32|338.17|338.42|338.27|338.47|338.27|338.22|338.07|31
1639490100000|2021-12-14 13:55:00|338.47|338.22|338.57|338.42|338.62|338.47|338.47|338.22|32
1639490400000|2021-12-14 14:00:00|338.52|338.37|338.67|338.47|338.67|338.47|338.47|338.27|12
1639490700000|2021-12-14 14:05:00|338.62|338.42|338.37|338.17|338.67|338.52|338.37|338.17|7
1639491000000|2021-12-14 14:10:00|338.42|338.22|338.42|338.22|338.42|338.22|338.22|338.07|5
1639491300000|2021-12-14 14:15:00|338.37|338.17|338.12|337.92|338.37|338.22|338.07|337.87|31
1639491600000|2021-12-14 14:20:00|338.07|337.97|337.97|337.77|338.17|337.97|337.92|337.77|16
1639491900000|2021-12-14 14:25:00|337.92|337.82|338.12|337.92|338.12|337.92|337.92|337.77|18
1639492200000|2021-12-14 14:30:00|338.07|337.87|337.82|337.62|338.12|337.92|337.47|337.32|207
1639492500000|2021-12-14 14:35:00|337.87|337.67|337.87|337.67|338.17|337.97|337.77|337.62|91
1639492800000|2021-12-14 14:40:00|337.92|337.72|337.77|337.47|338.02|337.82|337.37|337.22|289
1639493100000|2021-12-14 14:45:00|337.72|337.52|337.52|337.27|337.82|337.57|337.27|337.07|75
1639493400000|2021-12-14 14:50:00|337.57|337.32|337.52|337.32|337.62|337.42|337.27|337.07|110
1639493700000|2021-12-14 14:55:00|337.47|337.27|337.42|337.17|337.82|337.62|337.42|337.17|91
1639494000000|2021-12-14 15:00:00|337.37|337.22|337.32|337.12|337.62|337.42|337.27|337.07|43
1639494300000|2021-12-14 15:05:00|337.27|337.07|337.77|337.52|337.77|337.52|337.27|337.07|27
1639494600000|2021-12-14 15:10:00|337.72|337.47|337.52|337.32|337.77|337.52|337.37|337.22|30
1639494900000|2021-12-14 15:15:00|337.47|337.27|337.52|337.32|337.72|337.52|337.42|337.22|56
1639495200000|2021-12-14 15:20:00|337.57|337.37|337.92|337.72|337.97|337.77|337.52|337.32|13
1639495500000|2021-12-14 15:25:00|337.97|337.77|337.87|337.67|337.97|337.77|337.82|337.62|119
1639495800000|2021-12-14 15:30:00|337.82|337.72|337.77|337.57|337.92|337.72|337.72|337.52|28
1639496100000|2021-12-14 15:35:00|337.72|337.52|337.77|337.57|337.82|337.67|337.62|337.47|35
1639496400000|2021-12-14 15:40:00|337.72|337.52|337.72|337.47|337.82|337.62|337.52|337.32|25
1639496700000|2021-12-14 15:45:00|337.77|337.52|337.52|337.27|337.77|337.57|337.37|337.17|26
1639497000000|2021-12-14 15:50:00|337.47|337.32|337.17|337.02|337.52|337.32|337.12|336.97|57
1639497300000|2021-12-14 15:55:00|337.22|337.07|337.37|337.17|337.37|337.17|337.12|336.92|27
1639497600000|2021-12-14 16:00:00|337.32|337.12|337.32|337.07|337.47|337.27|337.12|336.87|88
1639497900000|2021-12-14 16:05:00|337.27|337.12|337.17|336.97|337.52|337.32|337.12|336.97|33
1639498200000|2021-12-14 16:10:00|337.12|337.02|337.07|336.92|337.17|337.02|337.07|336.87|9
1639498500000|2021-12-14 16:15:00|337.12|336.97|337.32|337.12|337.52|337.37|337.07|336.92|27
1639498800000|2021-12-14 16:20:00|337.37|337.17|337.57|337.32|337.57|337.42|337.37|337.17|58
1639499100000|2021-12-14 16:25:00|337.52|337.37|337.62|337.42|337.72|337.57|337.52|337.37|34
1639499400000|2021-12-14 16:30:00|337.57|337.37|337.57|337.37|337.67|337.47|337.47|337.27|112
1639499700000|2021-12-14 16:35:00|337.52|337.42|337.42|337.22|337.62|337.47|337.27|337.07|22
1639500000000|2021-12-14 16:40:00|337.47|337.27|337.32|337.12|337.57|337.42|337.32|337.12|5
1639500300000|2021-12-14 16:45:00|337.27|337.07|337.37|337.12|337.47|337.27|337.27|337.07|12
1639500600000|2021-12-14 16:50:00|337.32|337.17|337.27|337.07|337.47|337.27|337.22|336.97|9
1639500900000|2021-12-14 16:55:00|337.32|337.12|337.07|336.82|337.42|337.17|336.82|336.62|46
1639501200000|2021-12-14 17:00:00|337.02|336.87|337.02|336.77|337.12|336.92|336.97|336.77|7
1639501500000|2021-12-14 17:05:00|336.97|336.82|337.32|337.12|337.32|337.12|336.87|336.67|8
1639501800000|2021-12-14 17:10:00|337.37|337.17|337.37|337.17|337.37|337.17|337.17|337.02|18
1639502100000|2021-12-14 17:15:00|337.32|337.12|337.17|336.97|337.32|337.12|337.12|336.87|9
1639502400000|2021-12-14 17:20:00|337.12|337.02|337.12|336.92|337.32|337.12|337.12|336.92|10
1639502700000|2021-12-14 17:25:00|337.07|336.87|337.27|337.02|337.27|337.02|337.07|336.87|2
1639503000000|2021-12-14 17:30:00|337.22|336.97|337.32|337.12|337.32|337.12|337.17|336.97|4
1639503300000|2021-12-14 17:35:00|337.37|337.17|337.12|336.92|337.37|337.17|337.12|336.92|11
1639503600000|2021-12-14 17:40:00|337.17|336.97|336.97|336.77|337.17|336.97|336.97|336.77|3
1639503900000|2021-12-14 17:45:00|336.92|336.72|336.92|336.72|337.07|336.82|336.87|336.67|5
1639504200000|2021-12-14 17:50:00|336.87|336.67|337.02|336.77|337.02|336.82|336.87|336.67|1
1639504500000|2021-12-14 17:55:00|336.97|336.82|337.07|336.82|337.07|336.82|336.97|336.77|2
1639504800000|2021-12-14 18:00:00|337.02|336.77|337.12|336.87|337.17|336.87|336.97|336.72|2
1639505100000|2021-12-14 18:05:00|337.17|336.92|337.37|337.12|337.37|337.17|337.12|336.92|2
1639505400000|2021-12-14 18:10:00|337.32|337.17|337.32|337.12|337.37|337.17|337.07|336.92|26
1639505700000|2021-12-14 18:15:00|337.27|337.07|337.32|337.12|337.32|337.12|337.17|337.02|6
1639506000000|2021-12-14 18:20:00|337.37|337.17|337.17|337.02|337.37|337.22|337.12|336.97|9
1639506300000|2021-12-14 18:25:00|337.22|336.97|337.42|337.17|337.52|337.32|337.22|336.97|9
1639506600000|2021-12-14 18:30:00|337.37|337.22|337.32|337.12|337.37|337.22|337.32|337.12|1
1639506900000|2021-12-14 18:35:00|337.37|337.17|337.32|337.07|337.37|337.17|337.32|337.07|2
1639507200000|2021-12-14 18:40:00|337.37|337.12|337.27|337.07|337.37|337.12|337.22|337.02|2
1639507500000|2021-12-14 18:45:00|337.32|337.12|337.32|337.12|337.37|337.17|337.22|337.07|8
1639507800000|2021-12-14 18:50:00|337.27|337.17|337.22|337.07|337.37|337.17|337.12|336.97|20
1639508100000|2021-12-14 18:55:00|337.17|337.02|337.17|336.97|337.22|337.02|337.12|336.92|3
1639508400000|2021-12-14 19:00:00|337.22|337.02|337.32|337.12|337.32|337.12|337.12|336.92|8
1639508700000|2021-12-14 19:05:00|337.27|337.17|337.57|337.37|337.57|337.37|337.17|336.97|22
1639509000000|2021-12-14 19:10:00|337.62|337.42|337.37|337.22|337.62|337.42|337.37|337.22|21
1639509300000|2021-12-14 19:15:00|337.42|337.27|337.42|337.22|337.52|337.37|337.37|337.22|10
1639509600000|2021-12-14 19:20:00|337.47|337.27|337.52|337.32|337.52|337.32|337.32|337.12|9
1639509900000|2021-12-14 19:25:00|337.57|337.37|337.47|337.27|337.57|337.37|337.37|337.22|8
1639510200000|2021-12-14 19:30:00|337.42|337.32|337.57|337.42|337.57|337.42|337.37|337.22|15
1639510500000|2021-12-14 19:35:00|337.52|337.37|337.52|337.32|337.62|337.47|337.42|337.27|25
1639510800000|2021-12-14 19:40:00|337.57|337.37|337.67|337.52|337.67|337.52|337.47|337.27|17
1639511100000|2021-12-14 19:45:00|337.62|337.47|337.67|337.52|337.82|337.67|337.62|337.42|55
1639511400000|2021-12-14 19:50:00|337.62|337.42|337.57|337.37|337.62|337.47|337.47|337.27|23
1639511700000|2021-12-14 19:55:00|337.52|337.32|337.57|337.37|337.62|337.42|337.47|337.32|6
1639512000000|2021-12-14 20:00:00|337.52|337.42|337.87|337.72|337.87|337.72|337.52|337.37|21
1639512300000|2021-12-14 20:05:00|337.82|337.67|337.92|337.77|337.92|337.77|337.77|337.62|21
1639512600000|2021-12-14 20:10:00|337.97|337.72|337.87|337.72|337.97|337.82|337.77|337.62|19
1639512900000|2021-12-14 20:15:00|337.92|337.67|337.97|337.82|337.97|337.82|337.82|337.67|6
1639513200000|2021-12-14 20:20:00|337.92|337.77|337.97|337.77|338.12|337.92|337.87|337.72|44
1639513500000|2021-12-14 20:25:00|338.02|337.82|338.12|337.97|338.17|337.97|337.92|337.77|9
1639513800000|2021-12-14 20:30:00|338.07|337.92|338.22|338.02|338.37|338.17|338.02|337.87|30
1639514100000|2021-12-14 20:35:00|338.17|338.07|338.02|337.82|338.22|338.07|337.97|337.82|21
1639514400000|2021-12-14 20:40:00|337.97|337.77|337.87|337.72|338.17|337.97|337.77|337.57|23
1639514700000|2021-12-14 20:45:00|337.97|337.62|337.87|337.57|337.97|337.77|337.82|337.52|6
1639515000000|2021-12-14 20:50:00|337.82|337.62|337.77|337.52|338.07|337.87|337.72|337.52|17
1639515300000|2021-12-14 20:55:00|337.82|337.57|338.22|338.02|338.27|338.07|337.67|337.52|61
1639515600000|2021-12-14 21:00:00|338.17|337.97|338.02|337.82|338.17|337.97|338.02|337.77|2
1639515900000|2021-12-14 21:05:00|338.07|337.87|337.97|337.77|338.12|337.97|337.97|337.72|28
1639516200000|2021-12-14 21:10:00|337.92|337.82|338.12|337.52|338.12|337.82|337.92|337.52|10
1639516500000|2021-12-14 21:15:00|338.22|337.62|338.22|337.62|338.22|337.62|338.12|337.52|0
1639516800000|2021-12-14 21:20:00|338.32|337.72|338.32|337.72|338.32|337.72|338.32|337.72|0
1639517100000|2021-12-14 21:25:00|338.22|337.62|338.22|337.62|338.32|337.72|338.22|337.62|0
1639517400000|2021-12-14 21:30:00|338.32|337.72|338.32|337.72|338.32|337.72|338.32|337.72|0
1639518000000|2021-12-14 21:40:00|338.42|337.82|338.42|337.82|338.42|337.82|338.32|337.72|0
1639518300000|2021-12-14 21:45:00|338.32|337.72|338.42|337.82|338.42|337.82|338.32|337.72|0
1639519200000|2021-12-14 22:00:00|338.32|337.72|338.52|337.92|338.52|337.92|338.32|337.72|0
1639519500000|2021-12-14 22:05:00|338.42|337.82|338.42|337.82|338.42|337.82|338.42|337.82|0
1639519800000|2021-12-14 22:10:00|338.52|337.92|338.52|337.92|338.52|337.92|338.52|337.92|0
1639520100000|2021-12-14 22:15:00|338.42|337.82|338.52|337.92|338.52|337.92|338.42|337.82|0
1639520400000|2021-12-14 22:20:00|338.42|337.82|338.42|337.82|338.52|337.92|338.42|337.82|0
1639520700000|2021-12-14 22:25:00|338.52|337.92|338.42|337.82|338.52|337.92|338.42|337.82|0
1639521300000|2021-12-14 22:35:00|338.52|337.92|338.42|337.82|338.52|337.92|338.42|337.82|0
1639522200000|2021-12-14 22:50:00|338.52|337.92|338.42|337.82|338.52|337.92|338.42|337.82|0
1639522500000|2021-12-14 22:55:00|338.52|337.92|338.52|337.92|338.52|337.92|338.42|337.82|0
1639522800000|2021-12-14 23:00:00|338.42|337.82|338.52|337.92|338.52|337.92|338.42|337.82|0
1639523400000|2021-12-14 23:10:00|338.62|338.02|338.62|338.02|338.62|338.02|338.62|338.02|0
1639523700000|2021-12-14 23:15:00|338.52|337.92|338.52|337.92|338.62|338.02|338.52|337.92|0
1639524000000|2021-12-14 23:20:00|338.62|338.02|338.42|337.82|338.62|338.02|338.42|337.82|0
1639524300000|2021-12-14 23:25:00|338.32|337.72|338.32|337.72|338.42|337.82|338.32|337.72|0
1639524600000|2021-12-14 23:30:00|338.22|337.62|338.32|337.72|338.32|337.72|338.22|337.62|0
1639524900000|2021-12-14 23:35:00|338.42|337.82|338.32|337.72|338.42|337.82|338.22|337.62|0
1639525200000|2021-12-14 23:40:00|338.22|337.62|338.82|338.22|338.82|338.22|338.22|337.62|0
1639525800000|2021-12-14 23:50:00|338.92|338.32|338.92|338.32|338.92|338.32|338.82|338.22|0
1639526100000|2021-12-14 23:55:00|338.82|338.22|338.82|338.22|338.92|338.32|338.82|338.22|0
1639526400000|2021-12-15 00:00:00|338.92|338.32|339.02|338.42|339.02|338.42|338.82|338.22|0
1639526700000|2021-12-15 00:05:00|339.12|338.52|339.12|338.52|339.12|338.52|339.02|338.42|0
1639527000000|2021-12-15 00:10:00|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1639527300000|2021-12-15 00:15:00|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1639527600000|2021-12-15 00:20:00|339.02|338.42|339.12|338.52|339.12|338.52|339.02|338.42|0
1639527900000|2021-12-15 00:25:00|338.72|338.12|338.52|337.92|338.72|338.12|338.52|337.92|0
1639528200000|2021-12-15 00:30:00|338.77|338.37|338.12|337.92|339.47|339.22|337.92|337.72|576
1639528500000|2021-12-15 00:35:00|338.22|337.97|337.87|337.67|338.27|338.07|337.82|337.67|220
1639528800000|2021-12-15 00:40:00|337.82|337.72|337.47|337.27|337.87|337.72|337.32|337.17|218
1639529100000|2021-12-15 00:45:00|337.57|337.32|337.37|337.17|337.72|337.52|337.32|337.17|206
1639529400000|2021-12-15 00:50:00|337.42|337.22|338.32|338.07|338.32|338.12|337.42|337.22|187
1639529700000|2021-12-15 00:55:00|338.37|338.17|337.72|337.57|338.57|338.42|337.47|337.27|262
1639530000000|2021-12-15 01:00:00|337.82|337.62|337.37|337.17|338.02|337.82|337.37|337.17|600
1639530300000|2021-12-15 01:05:00|337.42|337.22|337.22|337.02|337.62|337.42|337.02|336.87|430
1639530600000|2021-12-15 01:10:00|337.17|337.07|336.92|336.72|337.22|337.07|336.82|336.62|352
1639530900000|2021-12-15 01:15:00|336.87|336.77|336.92|336.77|337.12|336.92|336.67|336.52|334
1639531200000|2021-12-15 01:20:00|336.87|336.72|336.72|336.57|337.07|336.92|336.72|336.57|213
1639531500000|2021-12-15 01:25:00|336.67|336.52|336.57|336.37|336.82|336.62|336.27|336.12|371
1639531800000|2021-12-15 01:30:00|336.52|336.32|336.47|336.32|336.92|336.72|336.47|336.32|284
1639532100000|2021-12-15 01:35:00|336.42|336.27|336.77|336.57|336.77|336.62|336.27|336.12|331
1639532400000|2021-12-15 01:40:00|336.72|336.62|336.82|336.62|337.22|337.07|336.67|336.47|162
1639532700000|2021-12-15 01:45:00|336.77|336.57|336.92|336.72|337.02|336.82|336.72|336.57|119
1639533000000|2021-12-15 01:50:00|336.87|336.77|337.02|336.87|337.12|336.92|336.67|336.47|224
1639533300000|2021-12-15 01:55:00|336.97|336.82|337.17|336.97|337.27|337.12|336.97|336.82|112
1639533600000|2021-12-15 02:00:00|337.22|337.02|337.12|336.92|337.32|337.12|336.92|336.77|186
1639533900000|2021-12-15 02:05:00|337.07|336.87|337.02|336.87|337.17|337.02|336.97|336.82|144
1639534200000|2021-12-15 02:10:00|336.97|336.82|336.87|336.72|337.07|336.92|336.82|336.67|152
1639534500000|2021-12-15 02:15:00|336.97|336.77|336.67|336.47|336.97|336.82|336.57|336.42|203
1639534800000|2021-12-15 02:20:00|336.62|336.42|336.57|336.42|336.62|336.47|336.47|336.32|151
1639535100000|2021-12-15 02:25:00|336.62|336.47|336.47|336.32|336.62|336.47|336.42|336.27|134
1639535400000|2021-12-15 02:30:00|336.57|336.37|336.52|336.37|336.57|336.42|336.37|336.17|164
1639535700000|2021-12-15 02:35:00|336.47|336.32|336.42|336.22|336.52|336.37|336.32|336.17|170
1639536000000|2021-12-15 02:40:00|336.37|336.27|336.62|336.47|336.72|336.57|336.37|336.27|220
1639536300000|2021-12-15 02:45:00|336.57|336.42|336.37|336.22|336.57|336.42|336.37|336.22|119
1639536600000|2021-12-15 02:50:00|336.42|336.27|336.32|336.17|336.57|336.37|336.32|336.12|194
1639536900000|2021-12-15 02:55:00|336.27|336.12|336.37|336.17|336.42|336.22|336.07|335.92|275
1639537200000|2021-12-15 03:00:00|336.42|336.22|336.37|336.17|336.67|336.52|336.37|336.17|236
1639537500000|2021-12-15 03:05:00|336.32|336.22|336.27|336.12|336.47|336.27|336.22|336.02|138
1639537800000|2021-12-15 03:10:00|336.42|336.22|336.27|336.07|336.52|336.37|336.22|336.02|157
1639538100000|2021-12-15 03:15:00|336.22|336.02|335.92|335.77|336.22|336.07|335.92|335.77|153
1639538400000|2021-12-15 03:20:00|335.97|335.82|335.97|335.82|336.12|335.97|335.92|335.77|154
1639538700000|2021-12-15 03:25:00|335.92|335.77|335.92|335.77|336.02|335.87|335.92|335.77|135
1639539000000|2021-12-15 03:30:00|335.87|335.72|335.67|335.52|335.97|335.82|335.62|335.47|318
1639539300000|2021-12-15 03:35:00|335.72|335.57|335.77|335.57|335.92|335.72|335.67|335.47|211
1639539600000|2021-12-15 03:40:00|335.72|335.52|335.77|335.57|335.82|335.67|335.62|335.47|121
1639539900000|2021-12-15 03:45:00|335.72|335.52|335.72|335.57|335.77|335.62|335.62|335.47|152
1639540200000|2021-12-15 03:50:00|335.77|335.62|335.87|335.72|335.92|335.72|335.72|335.57|133
1639540500000|2021-12-15 03:55:00|335.92|335.77|335.72|335.57|335.92|335.77|335.72|335.52|99
1639540800000|2021-12-15 04:00:00|335.67|335.52|335.67|335.52|335.82|335.62|335.62|335.47|163
1639541100000|2021-12-15 04:05:00|335.62|335.47|335.62|335.47|335.72|335.57|335.62|335.42|132
1639541400000|2021-12-15 04:10:00|335.57|335.42|335.77|335.62|335.82|335.67|335.57|335.42|128
1639541700000|2021-12-15 04:15:00|335.72|335.57|335.62|335.47|335.72|335.57|335.62|335.47|71
1639542000000|2021-12-15 04:20:00|335.72|335.52|335.87|335.72|335.87|335.72|335.72|335.52|143
1639542300000|2021-12-15 04:25:00|335.92|335.77|335.97|335.82|335.97|335.82|335.87|335.72|63
1639542600000|2021-12-15 04:30:00|336.02|335.87|336.22|336.07|336.22|336.07|335.97|335.82|64
1639542900000|2021-12-15 04:35:00|336.12|335.92|336.07|335.87|336.12|335.92|335.87|335.72|113
1639543200000|2021-12-15 04:40:00|336.02|335.82|335.92|335.77|336.12|335.97|335.87|335.72|60
1639543500000|2021-12-15 04:45:00|335.97|335.82|336.12|335.92|336.12|335.92|335.92|335.77|78
1639543800000|2021-12-15 04:50:00|336.07|335.97|335.97|335.77|336.07|335.97|335.92|335.77|43
1639544100000|2021-12-15 04:55:00|335.92|335.82|336.02|335.87|336.12|335.97|335.92|335.82|136
1639544400000|2021-12-15 05:00:00|336.07|335.92|336.32|336.17|336.57|336.42|336.07|335.92|308
1639544700000|2021-12-15 05:05:00|336.37|336.22|336.32|336.17|336.47|336.27|336.27|336.07|98
1639545000000|2021-12-15 05:10:00|336.37|336.12|336.57|336.42|336.57|336.42|336.37|336.12|103
1639545300000|2021-12-15 05:15:00|336.52|336.37|336.52|336.37|336.67|336.52|336.47|336.32|77
1639545600000|2021-12-15 05:20:00|336.57|336.32|336.52|336.37|336.62|336.47|336.47|336.32|59
1639545900000|2021-12-15 05:25:00|336.47|336.32|336.47|336.32|336.52|336.37|336.32|336.17|76
1639546200000|2021-12-15 05:30:00|336.42|336.27|336.42|336.27|336.52|336.37|336.37|336.22|155
1639546500000|2021-12-15 05:35:00|336.37|336.22|336.67|336.47|336.67|336.47|336.37|336.22|54
1639546800000|2021-12-15 05:40:00|336.62|336.52|336.67|336.47|336.72|336.57|336.57|336.42|95
1639547100000|2021-12-15 05:45:00|336.62|336.42|336.42|336.27|336.62|336.42|336.37|336.22|54
1639547400000|2021-12-15 05:50:00|336.47|336.32|336.62|336.42|336.62|336.42|336.32|336.17|89
1639547700000|2021-12-15 05:55:00|336.57|336.47|336.67|336.47|336.72|336.52|336.47|336.32|69
1639548000000|2021-12-15 06:00:00|336.72|336.52|336.67|336.52|336.87|336.67|336.67|336.52|68
1639548300000|2021-12-15 06:05:00|336.62|336.47|336.77|336.57|336.82|336.62|336.52|336.37|80
1639548600000|2021-12-15 06:10:00|336.72|336.62|336.82|336.67|336.87|336.72|336.72|336.52|79
1639548900000|2021-12-15 06:15:00|336.87|336.62|336.92|336.77|336.97|336.82|336.82|336.62|81
1639549200000|2021-12-15 06:20:00|336.97|336.72|336.92|336.72|337.07|336.92|336.87|336.67|94
1639549500000|2021-12-15 06:25:00|336.97|336.77|337.07|336.87|337.12|336.97|336.92|336.77|111
1639549800000|2021-12-15 06:30:00|337.02|336.92|336.92|336.72|337.07|336.92|336.77|336.62|113
1639550100000|2021-12-15 06:35:00|336.87|336.67|337.02|336.87|337.07|336.92|336.82|336.67|123
1639550400000|2021-12-15 06:40:00|337.07|336.92|336.82|336.62|337.17|337.02|336.82|336.62|192
1639550700000|2021-12-15 06:45:00|336.77|336.57|336.92|336.72|336.92|336.77|336.72|336.57|245
1639551000000|2021-12-15 06:50:00|336.87|336.77|336.82|336.67|336.97|336.82|336.77|336.62|171
1639551300000|2021-12-15 06:55:00|336.87|336.72|336.92|336.77|336.92|336.77|336.77|336.62|65
1639551600000|2021-12-15 07:00:00|336.97|336.82|336.62|336.42|337.07|336.87|336.47|336.27|247
1639551900000|2021-12-15 07:05:00|336.57|336.47|336.77|336.62|336.82|336.67|336.52|336.37|213
1639552200000|2021-12-15 07:10:00|336.82|336.47|336.92|336.77|336.97|336.77|336.67|336.47|193
1639552500000|2021-12-15 07:15:00|336.97|336.82|337.02|336.87|337.07|336.92|336.87|336.67|194
1639552800000|2021-12-15 07:20:00|337.07|336.92|337.12|336.97|337.12|336.97|337.02|336.87|290
1639553100000|2021-12-15 07:25:00|337.17|337.02|337.12|336.97|337.17|337.02|336.97|336.82|66
1639553400000|2021-12-15 07:30:00|337.07|336.87|337.17|337.02|337.17|337.02|337.02|336.82|118
1639553700000|2021-12-15 07:35:00|337.22|337.07|337.32|337.17|337.37|337.22|337.12|336.92|138
1639554000000|2021-12-15 07:40:00|337.37|337.22|337.32|337.17|337.37|337.22|337.12|336.92|116
1639554300000|2021-12-15 07:45:00|337.37|337.22|337.37|337.22|337.47|337.27|337.27|337.07|125
1639554600000|2021-12-15 07:50:00|337.32|337.12|337.42|337.27|337.57|337.37|337.22|337.07|158
1639554900000|2021-12-15 07:55:00|337.37|337.22|337.47|337.32|337.57|337.37|337.37|337.22|113
1639555200000|2021-12-15 08:00:00|337.52|337.37|337.52|337.37|337.57|337.42|337.42|337.27|130
1639555500000|2021-12-15 08:05:00|337.47|337.32|337.52|337.37|337.62|337.47|337.37|337.22|139
1639555800000|2021-12-15 08:10:00|337.47|337.32|337.02|336.87|337.47|337.32|337.02|336.87|168
1639556100000|2021-12-15 08:15:00|337.07|336.92|336.97|336.82|337.07|336.92|336.92|336.72|140
1639556400000|2021-12-15 08:20:00|336.92|336.77|336.92|336.72|337.07|336.87|336.82|336.62|215
1639556700000|2021-12-15 08:25:00|336.87|336.67|336.97|336.82|337.02|336.87|336.77|336.62|87
1639557000000|2021-12-15 08:30:00|336.92|336.77|336.82|336.67|336.97|336.82|336.77|336.57|53
1639557300000|2021-12-15 08:35:00|336.77|336.62|336.67|336.52|336.82|336.67|336.62|336.47|170
1639557600000|2021-12-15 08:40:00|336.62|336.47|336.67|336.47|336.72|336.57|336.57|336.42|120
1639557900000|2021-12-15 08:45:00|336.62|336.42|336.42|336.27|336.67|336.52|336.42|336.27|223
1639558200000|2021-12-15 08:50:00|336.47|336.32|336.62|336.47|336.67|336.47|336.37|336.22|221
1639558500000|2021-12-15 08:55:00|336.57|336.42|336.47|336.27|336.77|336.62|336.42|336.22|483
1639558800000|2021-12-15 09:00:00|336.22|336.02|336.72|336.52|337.02|336.87|336.22|336.02|822
1639559100000|2021-12-15 09:05:00|336.77|336.57|336.92|336.77|337.07|336.92|336.77|336.57|234
1639559400000|2021-12-15 09:10:00|336.97|336.82|337.07|336.92|337.12|336.97|336.97|336.77|114
1639559700000|2021-12-15 09:15:00|337.02|336.77|337.12|336.87|337.17|336.97|336.97|336.77|107
1639560000000|2021-12-15 09:20:00|337.22|336.62|337.22|336.62|337.22|336.62|337.12|336.52|0
1639560300000|2021-12-15 09:25:00|337.12|336.52|337.12|336.52|337.22|336.62|337.02|336.42|23
1639560600000|2021-12-15 09:30:00|337.22|336.62|337.22|336.62|337.32|336.72|337.12|336.52|0
1639560900000|2021-12-15 09:35:00|337.32|336.72|337.22|336.62|337.32|336.72|337.22|336.62|0
1639561200000|2021-12-15 09:40:00|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1639561500000|2021-12-15 09:45:00|337.32|336.72|337.22|336.62|337.32|336.72|337.22|336.62|0
1639561800000|2021-12-15 09:50:00|336.92|336.57|336.62|336.42|336.92|336.62|336.62|336.37|17
1639562100000|2021-12-15 09:55:00|336.67|336.47|336.62|336.42|336.67|336.47|336.62|336.42|5
1639562400000|2021-12-15 10:00:00|336.57|336.37|336.67|336.52|336.67|336.52|336.52|336.32|29
1639562700000|2021-12-15 10:05:00|336.62|336.47|336.57|336.37|336.62|336.47|336.52|336.32|44
1639563000000|2021-12-15 10:10:00|336.67|336.42|336.77|336.57|336.77|336.62|336.67|336.42|23
1639563300000|2021-12-15 10:15:00|336.82|336.62|336.92|336.72|336.97|336.77|336.77|336.62|11
1639563600000|2021-12-15 10:20:00|336.87|336.77|336.82|336.67|336.92|336.77|336.82|336.62|4
1639563900000|2021-12-15 10:25:00|336.87|336.72|336.87|336.67|336.87|336.72|336.82|336.62|9
1639564200000|2021-12-15 10:30:00|336.82|336.72|336.77|336.62|336.87|336.72|336.77|336.62|8
1639564500000|2021-12-15 10:35:00|336.82|336.67|336.77|336.62|336.82|336.67|336.77|336.62|4
1639564800000|2021-12-15 10:40:00|336.82|336.67|336.87|336.72|336.92|336.77|336.82|336.67|17
1639565100000|2021-12-15 10:45:00|336.92|336.67|336.87|336.72|336.92|336.77|336.87|336.67|18
1639565400000|2021-12-15 10:50:00|336.92|336.77|336.97|336.82|336.97|336.82|336.87|336.77|24
1639565700000|2021-12-15 10:55:00|336.92|336.77|337.02|336.87|337.02|336.87|336.87|336.72|21
1639566000000|2021-12-15 11:00:00|337.07|336.92|337.02|336.87|337.07|336.92|337.02|336.87|32
1639566300000|2021-12-15 11:05:00|337.07|336.92|337.02|336.87|337.07|336.92|337.02|336.87|23
1639566600000|2021-12-15 11:10:00|337.07|336.92|337.02|336.87|337.07|336.92|337.02|336.87|17
1639566900000|2021-12-15 11:15:00|336.97|336.82|336.97|336.82|337.02|336.87|336.97|336.82|20
1639567200000|2021-12-15 11:20:00|336.92|336.77|336.82|336.67|336.92|336.77|336.77|336.62|34
1639567500000|2021-12-15 11:25:00|336.87|336.72|336.87|336.72|336.92|336.77|336.82|336.72|9
1639567800000|2021-12-15 11:30:00|336.82|336.67|336.82|336.67|336.87|336.72|336.77|336.62|9
1639568100000|2021-12-15 11:35:00|336.87|336.72|336.87|336.72|336.92|336.72|336.87|336.67|3
1639568400000|2021-12-15 11:40:00|336.92||336.87||336.92||336.87||2
1639568700000|2021-12-15 11:45:00|336.92|336.77|336.87|336.72|336.92|336.77|336.82|336.67|9
1639569000000|2021-12-15 11:50:00|336.92|336.67|336.87|336.72|336.92|336.72|336.87|336.67|2
1639569300000|2021-12-15 11:55:00|336.92|336.77|336.87|336.72|336.92|336.77|336.87|336.67|7
1639569600000|2021-12-15 12:00:00|336.92|336.67|336.82|336.67|336.92|336.67|336.82|336.67|13
1639569900000|2021-12-15 12:05:00|336.87|336.72|336.92|336.77|336.92|336.77|336.82|336.67|16
1639570200000|2021-12-15 12:10:00|336.97|336.72|337.02|336.87|337.07|336.87|336.92|336.72|33
1639570500000|2021-12-15 12:15:00|337.07|336.92|337.12|336.97|337.22|337.02|337.02|336.92|27
1639570800000|2021-12-15 12:20:00|337.17|337.02|337.12|336.97|337.17|337.02|337.12|336.92|13
1639571100000|2021-12-15 12:25:00|337.07|336.92|337.22|337.02|337.22|337.07|337.07|336.92|43
1639571400000|2021-12-15 12:30:00|337.17|337.07|337.22|337.07|337.22|337.07|337.17|336.97|17
1639571700000|2021-12-15 12:35:00|337.17|337.02|337.22|337.07|337.22|337.07|337.17|337.02|33
1639572000000|2021-12-15 12:40:00|337.27|337.02|337.22|337.07|337.27|337.12|337.22|337.02|39
1639572300000|2021-12-15 12:45:00|337.27|337.02|337.22|337.07|337.27|337.12|337.22|337.02|44
1639572600000|2021-12-15 12:50:00|337.17|337.02|337.12|336.97|337.22|337.07|337.12|336.92|33
1639572900000|2021-12-15 12:55:00|337.17|337.02|337.07|336.92|337.22|337.02|337.07|336.92|12
1639573200000|2021-12-15 13:00:00|337.12|336.97|336.97|336.82|337.12|336.97|336.97|336.82|29
1639573500000|2021-12-15 13:05:00|337.02|336.87|336.92|336.77|337.02|336.87|336.87|336.67|20
1639573800000|2021-12-15 13:10:00|336.97|336.82|336.97|336.77|337.02|336.82|336.97|336.77|18
1639574100000|2021-12-15 13:15:00|337.02|336.82|336.97|336.82|337.02|336.87|336.97|336.77|3
1639574400000|2021-12-15 13:20:00|337.02|336.87|336.87|336.72|337.02|336.87|336.82|336.67|19
1639574700000|2021-12-15 13:25:00|336.92|336.77|337.07|336.92|337.12|336.97|336.92|336.77|50
1639575000000|2021-12-15 13:30:00|337.12|336.87|337.12|336.92|337.22|337.02|336.87|336.72|50
1639575300000|2021-12-15 13:35:00|337.07|336.97|336.97|336.82|337.17|337.02|336.92|336.72|20
1639575600000|2021-12-15 13:40:00|336.92|336.77|336.82|336.62|336.92|336.82|336.82|336.62|9
1639575900000|2021-12-15 13:45:00|336.87|336.67|336.77|336.62|336.92|336.72|336.77|336.62|12
1639576200000|2021-12-15 13:50:00|336.82|336.67|336.77|336.62|336.87|336.67|336.77|336.62|12
1639576500000|2021-12-15 13:55:00|336.82|336.67|336.82|336.67|336.87|336.72|336.77|336.62|21
1639576800000|2021-12-15 14:00:00|336.77|336.62|336.67|336.52|336.82|336.67|336.67|336.52|79
1639577100000|2021-12-15 14:05:00|336.72|336.57|336.77|336.62|336.77|336.62|336.57|336.37|43
1639577400000|2021-12-15 14:10:00|336.72|336.52|336.77|336.57|336.82|336.62|336.67|336.47|35
1639577700000|2021-12-15 14:15:00|336.82|336.62|336.82|336.67|336.87|336.72|336.82|336.62|24
1639578000000|2021-12-15 14:20:00|336.87|336.72|336.87|336.72|336.92|336.77|336.82|336.67|41
1639578300000|2021-12-15 14:25:00|336.82|336.67|336.87|336.72|336.97|336.82|336.77|336.57|95
1639578600000|2021-12-15 14:30:00|336.82|336.67|335.87|335.67|336.92|336.77|335.87|335.67|274
1639578900000|2021-12-15 14:35:00|335.82|335.72|335.92|335.77|336.22|336.07|335.77|335.57|111
1639579200000|2021-12-15 14:40:00|335.87|335.72|335.82|335.67|335.92|335.72|335.72|335.52|115
1639579500000|2021-12-15 14:45:00|335.77|335.62|335.37|335.22|335.77|335.62|335.32|335.17|163
1639579800000|2021-12-15 14:50:00|335.32|335.17|335.27|335.12|335.37|335.22|335.12|334.97|66
1639580100000|2021-12-15 14:55:00|335.32|335.17|335.62|335.42|335.72|335.52|335.32|335.12|145
1639580400000|2021-12-15 15:00:00|335.52|335.37|335.47|335.27|335.62|335.47|335.32|335.12|50
1639580700000|2021-12-15 15:05:00|335.42|335.22|335.37|335.17|335.57|335.42|335.37|335.17|86
1639581000000|2021-12-15 15:10:00|335.32|335.22|335.32|335.12|335.42|335.27|335.17|335.02|71
1639581300000|2021-12-15 15:15:00|335.27|335.17|335.32|335.17|335.52|335.37|335.27|335.07|33
1639581600000|2021-12-15 15:20:00|335.37|335.12|335.47|335.27|335.57|335.42|335.27|335.12|48
1639581900000|2021-12-15 15:25:00|335.52|335.32|335.47|335.32|335.52|335.37|335.37|335.17|38
1639582200000|2021-12-15 15:30:00|335.42|335.27|335.52|335.37|335.52|335.37|335.32|335.17|16
1639582500000|2021-12-15 15:35:00|335.57|335.32|335.97|335.77|335.97|335.77|335.52|335.32|26
1639582800000|2021-12-15 15:40:00|335.92|335.82|336.07|335.87|336.22|336.02|335.92|335.77|124
1639583100000|2021-12-15 15:45:00|336.02|335.92|335.42|335.17|336.02|335.92|335.22|335.07|220
1639583400000|2021-12-15 15:50:00|335.47|335.22|335.07|334.92|335.47|335.27|334.97|334.82|181
1639583700000|2021-12-15 15:55:00|335.12|334.87|335.07|334.92|335.22|335.07|335.02|334.82|18
1639584000000|2021-12-15 16:00:00|335.02|334.87|334.87|334.67|335.22|335.02|334.77|334.62|121
1639584300000|2021-12-15 16:05:00|334.82|334.62|334.67|334.47|334.87|334.67|334.67|334.47|54
1639584600000|2021-12-15 16:10:00|334.62|334.42|334.47|334.27|334.67|334.52|334.37|334.22|81
1639584900000|2021-12-15 16:15:00|334.42|334.32|334.27|334.07|334.57|334.37|334.22|334.02|157
1639585200000|2021-12-15 16:20:00|334.22|334.02|334.37|334.22|334.42|334.27|334.22|333.97|89
1639585500000|2021-12-15 16:25:00|334.42|334.27|334.22|334.02|334.42|334.27|334.17|334.02|18
1639585800000|2021-12-15 16:30:00|334.17|334.07|333.87|333.67|334.22|334.07|333.82|333.62|120
1639586100000|2021-12-15 16:35:00|333.82|333.62|333.87|333.67|333.87|333.72|333.72|333.57|68
1639586400000|2021-12-15 16:40:00|333.82|333.62|333.87|333.72|333.92|333.77|333.62|333.47|52
1639586700000|2021-12-15 16:45:00|333.82|333.67|333.87|333.72|333.87|333.72|333.77|333.57|33
1639587000000|2021-12-15 16:50:00|333.92|333.67|333.97|333.82|333.97|333.82|333.77|333.62|12
1639587300000|2021-12-15 16:55:00|333.92|333.77|333.97|333.77|333.97|333.82|333.87|333.72|7
1639587600000|2021-12-15 17:00:00|333.92|333.82|333.97|333.77|334.12|333.92|333.82|333.67|73
1639587900000|2021-12-15 17:05:00|333.92|333.82|333.77|333.62|333.97|333.82|333.72|333.57|18
1639588200000|2021-12-15 17:10:00|333.72|333.57|333.62|333.47|333.77|333.62|333.52|333.37|101
1639588500000|2021-12-15 17:15:00|333.67|333.52|333.67|333.47|333.72|333.57|333.62|333.47|11
1639588800000|2021-12-15 17:20:00|333.62|333.52|333.57|333.37|333.62|333.52|333.52|333.37|16
1639589100000|2021-12-15 17:25:00|333.62|333.42|333.82|333.62|333.87|333.67|333.62|333.42|58
1639589400000|2021-12-15 17:30:00|333.77|333.67|334.02|333.82|334.07|333.87|333.77|333.57|18
1639589700000|2021-12-15 17:35:00|333.97|333.87|333.97|333.77|334.07|333.87|333.92|333.72|7
1639590000000|2021-12-15 17:40:00|333.92|333.72|333.97|333.82|334.02|333.87|333.92|333.72|21
1639590300000|2021-12-15 17:45:00|333.92|333.77|333.82|333.62|333.97|333.82|333.82|333.62|43
1639590600000|2021-12-15 17:50:00|333.87|333.67|333.92|333.77|333.97|333.77|333.82|333.67|9
1639590900000|2021-12-15 17:55:00|333.97|333.72|333.87|333.72|333.97|333.82|333.82|333.62|37
1639591200000|2021-12-15 18:00:00|333.92|333.77|333.82|333.62|333.92|333.77|333.77|333.62|12
1639591500000|2021-12-15 18:05:00|333.87|333.67|334.02|333.82|334.02|333.87|333.82|333.62|17
1639591800000|2021-12-15 18:10:00|333.97|333.77|333.92|333.72|334.02|333.87|333.87|333.67|7
1639592100000|2021-12-15 18:15:00|333.87|333.67|334.02|333.82|334.02|333.82|333.87|333.67|5
1639592400000|2021-12-15 18:20:00|333.97|333.77|333.97|333.77|334.02|333.82|333.92|333.72|4
1639592700000|2021-12-15 18:25:00|333.92|333.82|334.02|333.87|334.02|333.87|333.92|333.77|6
1639593000000|2021-12-15 18:30:00|333.97|333.82|334.17|333.97|334.17|334.02|333.97|333.77|26
1639593300000|2021-12-15 18:35:00|334.12|334.02|334.12|333.92|334.17|334.02|334.02|333.87|7
1639593600000|2021-12-15 18:40:00|334.07|333.87|334.27|334.07|334.27|334.12|334.02|333.87|17
1639593900000|2021-12-15 18:45:00|334.22|334.12|334.27|334.02|334.27|334.12|334.22|334.02|7
1639594200000|2021-12-15 18:50:00|334.22|334.07|334.22|334.07|334.22|334.07|334.17|333.97|5
1639594500000|2021-12-15 18:55:00|334.27|334.12|334.42|333.77|334.42|334.22|334.27|333.77|12
1639594800000|2021-12-15 19:00:00|334.37|333.82|334.47|334.07|334.47|334.27|334.02|333.67|11
1639595100000|2021-12-15 19:05:00|334.57|334.17|335.17|334.87|335.27|335.07|334.52|334.17|23
1639595400000|2021-12-15 19:10:00|335.27|334.92|336.07|335.77|336.07|335.77|335.27|334.72|96
1639595700000|2021-12-15 19:15:00|336.02|335.72|335.77|335.57|336.02|335.82|335.72|335.47|41
1639596000000|2021-12-15 19:20:00|335.72|335.52|335.52|335.32|335.77|335.62|335.52|335.27|22
1639596300000|2021-12-15 19:25:00|335.57|335.27|335.37|335.12|335.57|335.27|335.07|334.82|16
1639596600000|2021-12-15 19:30:00|335.32|335.07|335.32|335.07|335.67|335.42|335.27|334.97|13
1639596900000|2021-12-15 19:35:00|335.27|335.12|335.62|335.47|335.62|335.47|335.27|335.02|41
1639597200000|2021-12-15 19:40:00|335.67|335.42|335.37|335.22|335.87|335.67|335.32|335.12|29
1639597500000|2021-12-15 19:45:00|335.32|335.17|335.62|335.37|335.67|335.47|335.32|335.12|15
1639597800000|2021-12-15 19:50:00|335.57|335.32|335.77|335.52|335.77|335.57|335.37|335.12|7
1639598100000|2021-12-15 19:55:00|335.72|335.47|335.72|335.42|335.92|335.67|335.67|335.37|17
1639598400000|2021-12-15 20:00:00|335.67|335.37|335.87|335.62|335.87|335.62|335.67|335.37|8
1639598700000|2021-12-15 20:05:00|335.82|335.67|336.52|336.27|336.62|336.42|335.82|335.67|66
1639599000000|2021-12-15 20:10:00|336.47|336.32|336.77|336.62|336.82|336.62|336.47|336.22|25
1639599300000|2021-12-15 20:15:00|336.82|336.57|337.17|336.97|337.22|337.02|336.77|336.57|32
1639599600000|2021-12-15 20:20:00|337.22|337.02|337.47|337.27|337.67|337.47|337.17|336.97|35
1639599900000|2021-12-15 20:25:00|337.42|337.32|337.67|337.47|337.67|337.47|337.42|337.22|17
1639600200000|2021-12-15 20:30:00|337.72|337.52|337.97|337.77|337.97|337.77|337.62|337.47|31
1639600500000|2021-12-15 20:35:00|338.02|337.82|337.92|337.72|338.07|337.87|337.87|337.67|25
1639600800000|2021-12-15 20:40:00|337.87|337.67|337.52|337.32|337.92|337.72|337.27|337.02|40
1639601100000|2021-12-15 20:45:00|337.57|337.17|337.32|337.07|337.57|337.27|337.27|337.02|14
1639601400000|2021-12-15 20:50:00|337.42|337.12|337.42|337.12|337.52|337.37|337.32|337.07|31
1639601700000|2021-12-15 20:55:00|337.47|337.17|337.67|337.47|337.72|337.47|337.32|337.12|12
1639602000000|2021-12-15 21:00:00|337.62|337.27|337.67|337.32|337.67|337.37|337.37|337.07|4
1639602300000|2021-12-15 21:05:00|337.62|337.37|337.67|337.37|337.72|337.42|337.62|337.32|0
1639602600000|2021-12-15 21:10:00|337.72|337.42|337.82|337.22|337.92|337.42|337.67|337.22|0
1639602900000|2021-12-15 21:15:00|337.92|337.32|337.82|337.22|337.92|337.32|337.82|337.22|0
1639603200000|2021-12-15 21:20:00|337.72|337.12|337.92|337.32|337.92|337.32|337.72|337.12|0
1639603500000|2021-12-15 21:25:00|337.82|337.22|337.92|337.32|337.92|337.32|337.82|337.22|0
1639603800000|2021-12-15 21:30:00|337.82|337.22|337.82|337.22|337.92|337.32|337.82|337.22|0
1639604100000|2021-12-15 21:35:00|337.92|337.32|337.82|337.22|337.92|337.32|337.82|337.22|0
1639604400000|2021-12-15 21:40:00|337.92|337.32|337.92|337.32|337.92|337.32|337.82|337.22|0
1639604700000|2021-12-15 21:45:00|338.02|337.42|337.92|337.32|338.02|337.42|337.92|337.32|0
1639605000000|2021-12-15 21:50:00|337.82|337.22|337.82|337.22|337.82|337.22|337.82|337.22|0
1639605300000|2021-12-15 21:55:00|337.92|337.32|337.82|337.22|337.92|337.32|337.82|337.22|0
1639606800000|2021-12-15 22:20:00|337.92|337.32|337.92|337.32|337.92|337.32|337.82|337.22|0
1639607100000|2021-12-15 22:25:00|337.82|337.22|337.82|337.22|337.82|337.22|337.82|337.22|0
1639608300000|2021-12-15 22:45:00|338.02|337.42|338.02|337.42|338.02|337.42|338.02|337.42|0
1639609200000|2021-12-15 23:00:00|337.92|337.32|338.22|337.62|338.22|337.62|337.92|337.32|0
1639609500000|2021-12-15 23:05:00|338.32|337.72|338.22|337.62|338.32|337.72|338.22|337.62|0
1639609800000|2021-12-15 23:10:00|338.12|337.52|338.22|337.62|338.32|337.72|338.12|337.52|0
1639610100000|2021-12-15 23:15:00|338.12|337.52|338.02|337.42|338.22|337.62|337.92|337.32|0
1639610400000|2021-12-15 23:20:00|337.92|337.32|338.02|337.42|338.02|337.42|337.92|337.32|0
1639610700000|2021-12-15 23:25:00|337.92|337.32|337.92|337.32|338.02|337.42|337.92|337.32|0
1639611000000|2021-12-15 23:30:00|338.02|337.42|338.02|337.42|338.02|337.42|337.92|337.32|0
1639611300000|2021-12-15 23:35:00|337.72|337.12|337.72|337.12|337.82|337.22|337.72|337.12|0
1639611600000|2021-12-15 23:40:00|337.82|337.22|337.82|337.22|337.92|337.32|337.82|337.22|0
1639611900000|2021-12-15 23:45:00|337.92|337.32|338.02|337.42|338.02|337.42|337.92|337.32|0
1639612200000|2021-12-15 23:50:00|337.92|337.32|337.9|337.3|337.92|337.32|337.8|337.2|0
1639612800000|2021-12-16 00:00:00|337.8|337.2|337.7|337.1|337.9|337.3|337.7|337.1|0
1639613100000|2021-12-16 00:05:00|337.8|337.2|337.6|337|337.8|337.2|337.6|337|0
1639613400000|2021-12-16 00:10:00|337.7|337.1|337.6|337|337.7|337.1|337.6|337|0
1639613700000|2021-12-16 00:15:00|337.7|337.1|337.6|337|337.7|337.1|337.5|336.9|0
1639614000000|2021-12-16 00:20:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|0
1639614300000|2021-12-16 00:25:00|337.5|336.9|337.6|337|337.6|337|337.5|336.9|0
1639614600000|2021-12-16 00:30:00|337.95|337.3|338.5|338.25|339.45|339.25|337.55|337.3|807
1639614900000|2021-12-16 00:35:00|338.45|338.4|338.65|338.4|338.8|338.65|338.05|337.9|281
1639615200000|2021-12-16 00:40:00|338.6|338.35|338.4|338.25|338.65|338.5|338.3|338.15|155
1639615500000|2021-12-16 00:45:00|338.5|338.3|338.35|338.2|339|338.85|338.2|338.05|256
1639615800000|2021-12-16 00:50:00|338.3|338.1|338.05|337.85|338.3|338.15|337.95|337.8|224
1639616100000|2021-12-16 00:55:00|338|337.8|338|337.85|338.7|338.55|337.9|337.75|306
1639616400000|2021-12-16 01:00:00|338.2|338|338.5|338.3|338.75|338.55|338|337.85|810
1639616700000|2021-12-16 01:05:00|338.45|338.35|338.2|338|338.65|338.45|338.2|338|360
1639617000000|2021-12-16 01:10:00|338.25|338.05|338.2|338|338.25|338.1|338.05|337.9|267
1639617300000|2021-12-16 01:15:00|338.15|338.05|337.45|337.25|338.3|338.15|337.45|337.25|471
1639617600000|2021-12-16 01:20:00|337.5|337.3|337.85|337.65|337.85|337.7|337.45|337.25|193
1639617900000|2021-12-16 01:25:00|337.8|337.7|337.75|337.6|337.85|337.7|337.6|337.4|71
1639618200000|2021-12-16 01:30:00|337.7|337.55|338.15|337.95|338.3|338.1|337.7|337.5|258
1639618500000|2021-12-16 01:35:00|338.1|337.9|337.9|337.7|338.3|338.1|337.85|337.65|166
1639618800000|2021-12-16 01:40:00|337.85|337.75|337.85|337.7|338|337.8|337.55|337.4|242
1639619100000|2021-12-16 01:45:00|337.8|337.65|337.6|337.45|337.95|337.75|337.6|337.45|206
1639619400000|2021-12-16 01:50:00|337.55|337.4|337.7|337.55|337.75|337.6|337.4|337.25|205
1639619700000|2021-12-16 01:55:00|337.65|337.5|337.7|337.55|337.85|337.7|337.45|337.3|131
1639620000000|2021-12-16 02:00:00|337.75|337.6|338.1|337.9|338.1|337.95|337.75|337.6|138
1639620300000|2021-12-16 02:05:00|338.05|337.95|337.75|337.6|338.1|337.95|337.7|337.55|101
1639620600000|2021-12-16 02:10:00|337.8|337.55|337.8|337.6|338|337.8|337.7|337.55|159
1639620900000|2021-12-16 02:15:00|337.75|337.65|337.8|337.65|338|337.8|337.75|337.55|52
1639621200000|2021-12-16 02:20:00|337.85|337.7|337.7|337.5|338.05|337.9|337.7|337.5|79
1639621500000|2021-12-16 02:25:00|337.65|337.7|337.95|337.8|337.95|337.8|337.65|337.6|89
1639621800000|2021-12-16 02:30:00|337.9|337.75|338.05|337.9|338.15|338|337.8|337.65|166
1639622100000|2021-12-16 02:35:00|338|337.85|338.3|338.1|338.35|338.2|338|337.8|104
1639622400000|2021-12-16 02:40:00|338.25|338.15|338.1|337.9|338.3|338.15|338.05|337.85|82
1639622700000|2021-12-16 02:45:00|338.15|337.95|338.1|337.95|338.2|338.05|338|337.85|92
1639623000000|2021-12-16 02:50:00|338.05|337.9|338.25|338.1|338.35|338.15|338|337.85|94
1639623300000|2021-12-16 02:55:00|338.3|338.15|338.55|338.4|338.65|338.5|338.25|338.15|139
1639623600000|2021-12-16 03:00:00|338.65|338.45|338.45|338.3|338.65|338.45|338.35|338.2|133
1639623900000|2021-12-16 03:05:00|338.4|338.25|338.7|338.55|338.7|338.55|338.4|338.25|122
1639624200000|2021-12-16 03:10:00|338.65|338.5|338.6|338.4|338.7|338.55|338.55|338.4|126
1639624500000|2021-12-16 03:15:00|338.55|338.45|338.65|338.5|338.7|338.55|338.55|338.35|112
1639624800000|2021-12-16 03:20:00|338.6|338.45|338.5|338.35|338.65|338.5|338.45|338.25|76
1639625100000|2021-12-16 03:25:00|338.55|338.3|338.3|338.15|338.55|338.35|338.25|338.1|89
1639625400000|2021-12-16 03:30:00|338.35|338.2|338.55|338.4|338.65|338.5|338.3|338.15|139
1639625700000|2021-12-16 03:35:00|338.6|338.45|338.25|338.1|338.6|338.45|338.25|338.1|133
1639626000000|2021-12-16 03:40:00|338.2|338.05|338.1|337.95|338.25|338.1|338.05|337.9|111
1639626300000|2021-12-16 03:45:00|338.15|338|338.1|337.9|338.2|338|338.05|337.85|90
1639626600000|2021-12-16 03:50:00|338.05|337.95|338.4|338.25|338.45|338.25|338.05|337.95|188
1639626900000|2021-12-16 03:55:00|338.35|338.2|338.4|338.25|338.5|338.3|338.25|338.1|111
1639627200000|2021-12-16 04:00:00|338.35|338.2|338.4|338.25|338.5|338.35|338.3|338.1|97
1639627500000|2021-12-16 04:05:00|338.45|338.3|338.55|338.4|338.6|338.45|338.45|338.25|70
1639627800000|2021-12-16 04:10:00|338.6|338.45|338.55|338.4|338.7|338.55|338.45|338.3|107
1639628100000|2021-12-16 04:15:00|338.6|338.45|338.55|338.4|338.65|338.45|338.55|338.35|90
1639628400000|2021-12-16 04:20:00|338.5|338.35|338.6|338.45|338.6|338.45|338.4|338.25|132
1639628700000|2021-12-16 04:25:00|338.65|338.5|338.65|338.5|338.7|338.55|338.55|338.4|66
1639629000000|2021-12-16 04:30:00|338.6|338.45|338.75|338.55|338.75|338.55|338.5|338.35|84
1639629300000|2021-12-16 04:35:00|338.8|338.6|338.75|338.55|338.85|338.7|338.7|338.55|99
1639629600000|2021-12-16 04:40:00|338.7|338.6|338.75|338.6|338.9|338.75|338.7|338.55|91
1639629900000|2021-12-16 04:45:00|338.8|338.65|338.75|338.6|338.8|338.65|338.75|338.6|43
1639630200000|2021-12-16 04:50:00|338.8|338.65|338.75|338.55|339|338.85|338.7|338.5|106
1639630500000|2021-12-16 04:55:00|338.7|338.6|338.8|338.65|338.9|338.75|338.7|338.6|55
1639630800000|2021-12-16 05:00:00|338.7|338.6|338.85|338.7|339.1|338.95|338.7|338.55|197
1639631100000|2021-12-16 05:05:00|338.9|338.75|338.85|338.7|339.05|338.9|338.85|338.7|60
1639631400000|2021-12-16 05:10:00|338.9|338.65|338.9|338.75|338.95|338.8|338.85|338.65|47
1639631700000|2021-12-16 05:15:00|338.85|338.7|338.75|338.6|338.85|338.7|338.75|338.6|41
1639632000000|2021-12-16 05:20:00|338.8|338.65|338.85|338.7|338.95|338.8|338.8|338.65|84
1639632300000|2021-12-16 05:25:00|338.9|338.75|338.8|338.65|338.95|338.8|338.8|338.65|95
1639632600000|2021-12-16 05:30:00|338.85|338.7|339|338.85|339.05|338.9|338.8|338.65|112
1639632900000|2021-12-16 05:35:00|338.95|338.8|339.2|339|339.25|339.05|338.95|338.8|170
1639633200000|2021-12-16 05:40:00|339.15|339.05|339.2|339|339.2|339.05|339.05|338.9|106
1639633500000|2021-12-16 05:45:00|339.25|339.05|339.4|339.25|339.4|339.25|339.2|339.05|104
1639633800000|2021-12-16 05:50:00|339.45|339.2|339.6|339.45|339.6|339.45|339.45|339.2|107
1639634100000|2021-12-16 05:55:00|339.55|339.4|339.4|339.25|339.55|339.4|339.4|339.25|57
1639634400000|2021-12-16 06:00:00|339.35|339.2|339.4|339.25|339.45|339.3|339.35|339.2|49
1639634700000|2021-12-16 06:05:00|339.45|339.3|339.55|339.4|339.65|339.45|339.45|339.3|55
1639635000000|2021-12-16 06:10:00|339.5|339.35|339.65|339.5|339.65|339.5|339.5|339.35|69
1639635300000|2021-12-16 06:15:00|339.6|339.45|339.55|339.4|339.65|339.5|339.55|339.4|52
1639635600000|2021-12-16 06:20:00|339.6|339.45|339.75|339.6|339.75|339.6|339.5|339.35|125
1639635900000|2021-12-16 06:25:00|339.7|339.5|339.65|339.5|339.8|339.65|339.65|339.5|83
1639636200000|2021-12-16 06:30:00|339.7|339.55|339.65|339.5|339.75|339.55|339.65|339.45|89
1639636500000|2021-12-16 06:35:00|339.7|339.55|339.8|339.65|339.8|339.65|339.65|339.55|58
1639636800000|2021-12-16 06:40:00|339.75|339.6|339.8|339.65|339.8|339.65|339.75|339.6|46
1639637100000|2021-12-16 06:45:00|339.75|339.6|339.8|339.6|339.85|339.65|339.75|339.55|114
1639637400000|2021-12-16 06:50:00|339.75|339.65|339.85|339.7|339.9|339.75|339.75|339.6|96
1639637700000|2021-12-16 06:55:00|339.9|339.75|339.95|339.8|340|339.85|339.85|339.65|147
1639638000000|2021-12-16 07:00:00|340|339.85|340.15|340|340.15|340|339.9|339.75|297
1639638300000|2021-12-16 07:05:00|340.2|340.05|340.2|340.05|340.25|340.1|340.1|339.95|127
1639638600000|2021-12-16 07:10:00|340.15|340|340.3|340.15|340.4|340.25|340.15|340|260
1639638900000|2021-12-16 07:15:00|340.35|340.1|340.4|340.2|340.45|340.3|340.3|340.1|214
1639639200000|2021-12-16 07:20:00|340.35|340.25|340.55|340.4|340.6|340.45|340.35|340.2|153
1639639500000|2021-12-16 07:25:00|340.5|340.35|340.6|340.45|340.6|340.45|340.5|340.35|100
1639639800000|2021-12-16 07:30:00|340.55|340.4|340.6|340.45|340.75|340.55|340.5|340.3|123
1639640100000|2021-12-16 07:35:00|340.55|340.4|340.7|340.55|340.7|340.55|340.5|340.35|118
1639640400000|2021-12-16 07:40:00|340.75|340.6|340.9|340.75|341|340.8|340.7|340.55|457
1639640700000|2021-12-16 07:45:00|340.85|340.7|341|340.85|341|340.85|340.8|340.65|360
1639641000000|2021-12-16 07:50:00|340.95|340.8|341.05|340.9|341.1|340.95|340.95|340.8|225
1639641300000|2021-12-16 07:55:00|341.1|340.95|340.95|340.75|341.1|340.95|340.9|340.75|194
1639641600000|2021-12-16 08:00:00|340.9|340.8|341.05|340.9|341.2|341.05|340.9|340.75|325
1639641900000|2021-12-16 08:05:00|341.1|340.95|341.3|341.15|341.4|341.25|341.05|340.9|470
1639642200000|2021-12-16 08:10:00|341.25|341.1|341.35|341.2|341.35|341.2|341.15|340.95|184
1639642500000|2021-12-16 08:15:00|341.3|341.15|340.75|340.6|341.3|341.15|340.75|340.6|172
1639642800000|2021-12-16 08:20:00|340.8|340.65|340.8|340.65|340.95|340.8|340.75|340.6|83
1639643100000|2021-12-16 08:25:00|340.75|340.6|341|340.85|341|340.85|340.65|340.5|222
1639643400000|2021-12-16 08:30:00|341.05|340.8|340.85|340.65|341.05|340.9|340.8|340.65|207
1639643700000|2021-12-16 08:35:00|340.9|340.7|340.9|340.7|340.95|340.8|340.8|340.65|144
1639644000000|2021-12-16 08:40:00|340.85|340.75|340.85|340.7|340.95|340.8|340.8|340.65|86
1639644300000|2021-12-16 08:45:00|340.8|340.65|340.45|340.3|340.85|340.7|340.4|340.25|212
1639644600000|2021-12-16 08:50:00|340.4|340.25|340.5|340.35|340.55|340.4|340.25|340.1|264
1639644900000|2021-12-16 08:55:00|340.45|340.3|340.5|340.3|340.55|340.4|340.15|340|619
1639645200000|2021-12-16 09:00:00|340.05|339.85|339.9|339.7|340.05|339.9|339.7|339.5|515
1639645500000|2021-12-16 09:05:00|339.85|339.65|339.95|339.7|340.1|339.9|339.65|339.5|254
1639645800000|2021-12-16 09:10:00|339.85|339.75|339.95|339.75|340.05|339.9|339.8|339.65|72
1639646100000|2021-12-16 09:15:00|339.9|339.7|339.95|339.7|340|339.8|339.8|339.6|35
1639646400000|2021-12-16 09:20:00|340.05|339.35|339.95|339.35|340.05|339.45|339.95|339.35|0
1639646700000|2021-12-16 09:25:00|339.85|339.25|339.85|339.25|339.95|339.35|339.85|339.25|20
1639647000000|2021-12-16 09:30:00|339.95|339.35|340.05|339.45|340.05|339.45|339.85|339.25|0
1639647300000|2021-12-16 09:35:00|339.95|339.35|339.95|339.35|340.05|339.45|339.85|339.25|0
1639647600000|2021-12-16 09:40:00|339.85|339.25|340.05|339.45|340.05|339.45|339.85|339.25|0
1639647900000|2021-12-16 09:45:00|339.95|339.35|340.05|339.45|340.15|339.55|339.95|339.35|0
1639648200000|2021-12-16 09:50:00|339.6|339.35|339.85|339.7|339.9|339.75|339.45|339.3|135
1639648500000|2021-12-16 09:55:00|339.8|339.65|339.7|339.55|339.95|339.8|339.7|339.55|141
1639648800000|2021-12-16 10:00:00|339.65|339.5|339.65|339.45|339.7|339.55|339.4|339.25|141
1639649100000|2021-12-16 10:05:00|339.6|339.4|339.5|339.3|339.6|339.45|339.35|339.15|119
1639649400000|2021-12-16 10:10:00|339.45|339.35|339.4|339.2|339.45|339.35|339.3|339.1|76
1639649700000|2021-12-16 10:15:00|339.35|339.15|339.4|339.25|339.5|339.35|339.3|339.15|83
1639650000000|2021-12-16 10:20:00|339.35|339.2|339.35|339.15|339.45|339.3|339.15|339|101
1639650300000|2021-12-16 10:25:00|339.4|339.2|339.35|339.2|339.45|339.3|339.2|339.05|139
1639650600000|2021-12-16 10:30:00|339.4|339.25|339.2|339.05|339.5|339.35|339.15|339|144
1639650900000|2021-12-16 10:35:00|339.15|339|339.15|339|339.2|339.05|339.1|338.95|89
1639651200000|2021-12-16 10:40:00|339.1|338.95|339.15|339|339.15|339|339.05|338.9|92
1639651500000|2021-12-16 10:45:00|339.2|338.95|339.1|338.95|339.2|339|339.05|338.9|90
1639651800000|2021-12-16 10:50:00|339.15|338.9|339|338.85|339.15|338.95|339|338.8|67
1639652100000|2021-12-16 10:55:00|339.05|338.9|339.2|339.05|339.25|339.1|339.05|338.85|103
1639652400000|2021-12-16 11:00:00|339.25|339|339.3|339.15|339.3|339.15|339.15|339|25
1639652700000|2021-12-16 11:05:00|339.25|339.1|339.4|339.25|339.45|339.3|339.25|339.1|52
1639653000000|2021-12-16 11:10:00|339.35|339.2|339.45|339.25|339.5|339.35|339.3|339.15|16
1639653300000|2021-12-16 11:15:00|339.4|339.3|339.4|339.2|339.5|339.35|339.35|339.2|7
1639653600000|2021-12-16 11:20:00|339.45|339.25|339.5|339.35|339.5|339.35|339.45|339.25|8
1639653900000|2021-12-16 11:25:00|339.55|339.3|339.6|339.45|339.65|339.5|339.5|339.3|31
1639654200000|2021-12-16 11:30:00|339.65|339.5|339.65|339.5|339.65|339.5|339.6|339.45|18
1639654500000|2021-12-16 11:35:00|339.75|339.55|339.6|339.45|339.8|339.6|339.6|339.45|43
1639654800000|2021-12-16 11:40:00|339.55|339.35|339.65|339.5|339.7|339.55|339.55|339.35|39
1639655100000|2021-12-16 11:45:00|339.7|339.45|339.9|339.75|340.05|339.9|339.7|339.45|30
1639655400000|2021-12-16 11:50:00|339.95|339.8|339.85|339.7|340.05|339.85|339.8|339.6|25
1639655700000|2021-12-16 11:55:00|339.8|339.65|339.8|339.55|339.9|339.65|339.7|339.4|12
1639656000000|2021-12-16 12:00:00|339.9|339.6|339.75|339.55|340.05|339.85|339.7|339.35|6
1639656300000|2021-12-16 12:05:00|339.7|339.5|339.7|339.55|339.85|339.7|339.7|339.5|25
1639656600000|2021-12-16 12:10:00|339.75|339.6|339.8|339.6|339.9|339.75|339.7|339.55|19
1639656900000|2021-12-16 12:15:00|339.85|339.65|339.85|339.6|339.9|339.75|339.75|339.55|7
1639657200000|2021-12-16 12:20:00|339.8|339.65|340.1|339.95|340.1|339.95|339.75|339.55|149
1639657500000|2021-12-16 12:25:00|340.05|339.9|339.95|339.75|340.15|339.95|339.9|339.7|150
1639657800000|2021-12-16 12:30:00|340.05|339.8|340|339.8|340.1|339.9|339.95|339.75|17
1639658100000|2021-12-16 12:35:00|340.1|339.85|340.5|340.15|340.6|340.25|340.1|339.85|26
1639658400000|2021-12-16 12:40:00|340.45|340.2|340.2|339.65|340.5|340.2|340.15|339.65|3
1639658700000|2021-12-16 12:45:00|340.15|339.7|340.25|339.75|340.3|339.8|339.9|339.7|9
1639659000000|2021-12-16 12:50:00|340.2||340||340.2||340||0
1639659300000|2021-12-16 12:55:00|339.95|339.8|339.95|339.7|340.05|339.85|339.9|339.7|7
1639659600000|2021-12-16 13:00:00|339.9|339.75|339.95|339.8|340.05|339.85|339.8|339.65|33
1639659900000|2021-12-16 13:05:00|339.9|339.75|339.7|339.5|339.95|339.8|339.7|339.5|4
1639660200000|2021-12-16 13:10:00|339.65|339.55|339.7|339.5|339.8|339.6|339.65|339.45|1
1639660500000|2021-12-16 13:15:00|339.65|339.45|339.85|339.65|339.85|339.65|339.6|339.45|49
1639660800000|2021-12-16 13:20:00|339.8|339.7|340.1|339.95|340.15|340|339.8|339.65|70
1639661100000|2021-12-16 13:25:00|340.15|340|340.05|339.9|340.25|340.05|340.05|339.9|24
1639661400000|2021-12-16 13:30:00|340.1|339.95|339.85|339.65|340.1|339.95|339.8|339.65|20
1639661700000|2021-12-16 13:35:00|339.9|339.7|339.8|339.65|339.9|339.7|339.8|339.65|2
1639662000000|2021-12-16 13:40:00|339.85|339.6|339.7|339.55|339.85|339.65|339.7|339.5|16
1639662300000|2021-12-16 13:45:00|339.75|339.6|339.8|339.65|339.9|339.7|339.6|339.45|59
1639662600000|2021-12-16 13:50:00|339.85|339.6|339.75|339.6|339.9|339.7|339.75|339.6|61
1639662900000|2021-12-16 13:55:00|339.7|339.55|339.8|339.65|339.9|339.7|339.7|339.55|62
1639663200000|2021-12-16 14:00:00|339.85|339.55|340|339.8|340.1|339.85|339.7|339.45|71
1639663500000|2021-12-16 14:05:00|339.95|339.75|340.05|339.85|340.15|340|339.95|339.75|26
1639663800000|2021-12-16 14:10:00|340|339.8|340.1|339.8|340.15|339.9|339.85|339.6|35
1639664100000|2021-12-16 14:15:00|340.05|339.75|340.05|339.85|340.05|339.85|339.8|339.6|14
1639664400000|2021-12-16 14:20:00|340.1|339.9|340.05|339.85|340.15|340|340.05|339.85|5
1639664700000|2021-12-16 14:25:00|340|339.9|340.05|339.85|340.1|339.9|340|339.85|7
1639665000000|2021-12-16 14:30:00|339.95|339.9|340.3|340.05|340.55|340.4|339.95|339.8|179
1639665300000|2021-12-16 14:35:00|340.35|340.1|340.1|339.9|340.7|340.45|340.1|339.9|30
1639665600000|2021-12-16 14:40:00|340.15|339.95|339.85|339.45|340.25|340|339.45|339.3|296
1639665900000|2021-12-16 14:45:00|340|339.5|340.15|339.9|340.35|340.05|339.85|339.5|61
1639666200000|2021-12-16 14:50:00|340.1|339.95|339.75|339.55|340.1|339.95|339.6|339.4|37
1639666500000|2021-12-16 14:55:00|339.8|339.6|339.4|339.15|339.85|339.65|339.35|339.1|27
1639666800000|2021-12-16 15:00:00|339.35|339.2|339.15|338.9|339.55|339.35|339|338.8|54
1639667100000|2021-12-16 15:05:00|339.1|338.95|338.6|338.45|339.15|339|338.6|338.45|97
1639667400000|2021-12-16 15:10:00|338.65|338.5|338.7|338.5|338.75|338.55|338.5|338.35|199
1639667700000|2021-12-16 15:15:00|338.65|338.55|338.8|338.55|338.8|338.65|338.4|338.2|65
1639668000000|2021-12-16 15:20:00|338.75|338.6|339.05|338.85|339.05|338.85|338.65|338.45|148
1639668300000|2021-12-16 15:25:00|339|338.8|339.25|339.05|339.25|339.05|338.95|338.75|18
1639668600000|2021-12-16 15:30:00|339.3|339.1|339.1|338.9|339.4|339.25|339|338.8|48
1639668900000|2021-12-16 15:35:00|339.05|338.85|338.9|338.7|339.15|338.95|338.85|338.7|41
1639669200000|2021-12-16 15:40:00|338.85|338.65|338.95|338.75|339.05|338.85|338.85|338.65|47
1639669500000|2021-12-16 15:45:00|338.9|338.8|339.15|339|339.25|339.05|338.9|338.75|43
1639669800000|2021-12-16 15:50:00|339.2|339.05|339.15|339|339.3|339.15|339.1|338.95|44
1639670100000|2021-12-16 15:55:00|339.2|339.05|339.05|338.9|339.25|339.1|338.8|338.65|94
1639670400000|2021-12-16 16:00:00|339|338.85|338.45|338.25|339.05|338.85|338.35|338.2|103
1639670700000|2021-12-16 16:05:00|338.4|338.2|338.55|338.35|338.65|338.45|338.4|338.2|62
1639671000000|2021-12-16 16:10:00|338.5|338.3|338.6|338.4|338.8|338.65|338.45|338.3|93
1639671300000|2021-12-16 16:15:00|338.65|338.45|338.75|338.55|338.9|338.7|338.65|338.4|48
1639671600000|2021-12-16 16:20:00|338.85|338.6|338.85|338.7|338.9|338.7|338.7|338.55|25
1639671900000|2021-12-16 16:25:00|338.8|338.6|338.85|338.65|338.95|338.75|338.75|338.55|42
1639672200000|2021-12-16 16:30:00|338.8|338.7|338.55|338.35|338.9|338.7|338.45|338.3|72
1639672500000|2021-12-16 16:35:00|338.5|338.4|338.4|338.15|338.6|338.4|338.3|338.15|27
1639672800000|2021-12-16 16:40:00|338.35|338.2|338.2|338|338.4|338.25|338.15|338|76
1639673100000|2021-12-16 16:45:00|338.15|337.95|338.4|338.25|338.45|338.3|338|337.8|70
1639673400000|2021-12-16 16:50:00|338.35|338.2|338.2|338.05|338.5|338.35|338.2|338.05|26
1639673700000|2021-12-16 16:55:00|338.25|338.1|337.95|337.75|338.3|338.15|337.9|337.7|52
1639674000000|2021-12-16 17:00:00|337.9|337.7|337.75|337.6|338.05|337.85|337.75|337.6|44
1639674300000|2021-12-16 17:05:00|337.8|337.55|337.7|337.5|337.8|337.65|337.65|337.45|39
1639674600000|2021-12-16 17:10:00|337.65|337.45|337.6|337.4|337.75|337.6|337.5|337.35|65
1639674900000|2021-12-16 17:15:00|337.55|337.45|337.5|337.3|337.65|337.45|337.35|337.2|36
1639675200000|2021-12-16 17:20:00|337.55|337.35|337.4|337.25|337.65|337.45|337.4|337.25|31
1639675500000|2021-12-16 17:25:00|337.35|337.2|337.4|337.25|337.5|337.35|337.3|337.1|39
1639675800000|2021-12-16 17:30:00|337.45|337.3|337.35|337.2|337.5|337.3|337.3|337.1|35
1639676100000|2021-12-16 17:35:00|337.4|337.25|337.4|337.2|337.5|337.3|337.3|337.15|72
1639676400000|2021-12-16 17:40:00|337.35|337.25|337.25|337.1|337.4|337.25|337.25|337.1|36
1639676700000|2021-12-16 17:45:00|337.3|337.15|337|336.8|337.4|337.25|337|336.8|73
1639677000000|2021-12-16 17:50:00|337.05|336.85|337.05|336.85|337.2|337.05|336.95|336.8|32
1639677300000|2021-12-16 17:55:00|337|336.9|336.85|336.65|337.1|336.9|336.8|336.65|16
1639677600000|2021-12-16 18:00:00|336.9|336.7|336.9|336.7|337|336.85|336.85|336.7|41
1639677900000|2021-12-16 18:05:00|336.85|336.75|337.05|336.85|337.05|336.85|336.7|336.5|37
1639678200000|2021-12-16 18:10:00|337|336.8|337.15|337|337.2|337|336.8|336.65|49
1639678500000|2021-12-16 18:15:00|337.2|337.05|337.15|336.95|337.2|337.05|336.95|336.8|21
1639678800000|2021-12-16 18:20:00|337.2|337|337.1|336.9|337.25|337.05|337|336.8|11
1639679100000|2021-12-16 18:25:00|337.15|336.95|337.1|336.9|337.2|337|337|336.85|22
1639679400000|2021-12-16 18:30:00|337.05|336.85|336.85|336.65|337.15|336.95|336.85|336.65|23
1639679700000|2021-12-16 18:35:00|336.9|336.7|337|336.8|337|336.8|336.8|336.65|6
1639680000000|2021-12-16 18:40:00|336.95|336.85|337|336.8|337.05|336.9|336.9|336.75|15
1639680300000|2021-12-16 18:45:00|336.95|336.85|337.1|336.95|337.2|337|336.9|336.75|31
1639680600000|2021-12-16 18:50:00|337.15|337|336.95|336.75|337.25|337.05|336.9|336.75|35
1639680900000|2021-12-16 18:55:00|336.9|336.7|336.85|336.65|336.9|336.75|336.8|336.65|10
1639681200000|2021-12-16 19:00:00|336.9|336.7|336.85|336.65|336.95|336.8|336.8|336.6|73
1639681500000|2021-12-16 19:05:00|336.8|336.7|336.6|336.45|336.85|336.7|336.6|336.45|11
1639681800000|2021-12-16 19:10:00|336.55|336.4|336.35|336.2|336.6|336.4|336.35|336.2|40
1639682100000|2021-12-16 19:15:00|336.3|336.15|336.3|336.15|336.35|336.15|336.2|336|7
1639682400000|2021-12-16 19:20:00|336.25|336.1|335.85|335.7|336.25|336.1|335.85|335.7|71
1639682700000|2021-12-16 19:25:00|335.9|335.75|336|335.85|336.2|336|335.9|335.75|75
1639683000000|2021-12-16 19:30:00|336.1|335.9|335.85|335.7|336.1|335.9|335.85|335.65|23
1639683300000|2021-12-16 19:35:00|335.9|335.75|336.25|336.1|336.3|336.1|335.85|335.65|13
1639683600000|2021-12-16 19:40:00|336.3|336.05|336.1|335.95|336.35|336.15|336.1|335.95|43
1639683900000|2021-12-16 19:45:00|336.05|335.9|335.75|335.6|336.1|335.9|335.65|335.5|24
1639684200000|2021-12-16 19:50:00|335.7|335.55|335.75|335.55|335.9|335.75|335.65|335.45|83
1639684500000|2021-12-16 19:55:00|335.8|335.6|336.05|335.8|336.05|335.85|335.75|335.6|19
1639684800000|2021-12-16 20:00:00|336|335.85|336.1|335.9|336.1|335.9|335.7|335.55|31
1639685100000|2021-12-16 20:05:00|336.05|335.8|335.8|335.65|336.2|336|335.8|335.65|38
1639685400000|2021-12-16 20:10:00|335.75|335.6|336|335.8|336|335.8|335.75|335.6|18
1639685700000|2021-12-16 20:15:00|335.95|335.75|336.15|335.95|336.15|335.95|335.9|335.7|16
1639686000000|2021-12-16 20:20:00|336.1|335.9|336.3|336.1|336.3|336.1|336.1|335.9|2
1639686300000|2021-12-16 20:25:00|336.25|336.15|336.6|336.4|336.65|336.45|336.25|336.05|25
1639686600000|2021-12-16 20:30:00|336.65|336.45|336.75|336.5|336.8|336.6|336.35|336.2|26
1639686900000|2021-12-16 20:35:00|336.8|336.55|336.8|336.6|336.85|336.65|336.6|336.4|13
1639687200000|2021-12-16 20:40:00|336.75|336.55|336.35|336.1|336.85|336.7|336.35|336.05|32
1639687500000|2021-12-16 20:45:00|336.4|336.25|336.45|336.25|336.55|336.3|336.35|336.2|13
1639687800000|2021-12-16 20:50:00|336.55|336.2|336.7|336.35|336.8|336.6|336.45|336.2|36
1639688100000|2021-12-16 20:55:00|336.75|336.4|336.6|336.3|336.85|336.7|336.6|336.3|35
1639688400000|2021-12-16 21:00:00|336.65|336.45|336.7|336.35|336.7|336.5|336.45|336.2|3
1639688700000|2021-12-16 21:05:00|336.75|336.4|336.75|336.55|336.75|336.55|336.7|336.4|0
1639689000000|2021-12-16 21:10:00|336.8|336.6|337.05|336.45|337.15|336.65|336.8|336.35|6
1639689300000|2021-12-16 21:15:00|336.95|336.35|336.95|336.35|336.95|336.35|336.85|336.25|0
1639689600000|2021-12-16 21:20:00|336.85|336.25|336.85|336.25|336.95|336.35|336.75|336.15|0
1639689900000|2021-12-16 21:25:00|336.95|336.35|336.85|336.25|336.95|336.35|336.85|336.25|0
1639690200000|2021-12-16 21:30:00|336.95|336.35|336.95|336.35|336.95|336.35|336.85|336.25|0
1639690500000|2021-12-16 21:35:00|337.05|336.45|337.05|336.45|337.05|336.45|336.95|336.35|0
1639690800000|2021-12-16 21:40:00|336.95|336.35|336.95|336.35|336.95|336.35|336.95|336.35|0
1639691100000|2021-12-16 21:45:00|337.05|336.45|337.05|336.45|337.05|336.45|336.95|336.35|0
1639691400000|2021-12-16 21:50:00|336.95|336.35|337.05|336.45|337.05|336.45|336.95|336.35|0
1639691700000|2021-12-16 21:55:00|337.15|336.55|337.05|336.45|337.15|336.55|337.05|336.45|0
1639692300000|2021-12-16 22:05:00|336.95|336.35|336.95|336.35|337.05|336.45|336.95|336.35|0
1639692600000|2021-12-16 22:10:00|337.05|336.45|337.05|336.45|337.05|336.45|336.95|336.35|0
1639692900000|2021-12-16 22:15:00|336.95|336.35|336.95|336.35|337.05|336.45|336.95|336.35|0
1639695300000|2021-12-16 22:55:00|337.05|336.45|337.05|336.45|337.05|336.45|337.05|336.45|0
1639695600000|2021-12-16 23:00:00|336.95|336.35|336.85|336.25|337.05|336.45|336.85|336.25|0
1639695900000|2021-12-16 23:05:00|336.95|336.35|336.95|336.35|336.95|336.35|336.85|336.25|0
1639696200000|2021-12-16 23:10:00|337.05|336.45|336.85|336.25|337.05|336.45|336.85|336.25|0
1639696500000|2021-12-16 23:15:00|336.75|336.15|336.95|336.35|337.05|336.45|336.65|336.05|0
1639696800000|2021-12-16 23:20:00|337.05|336.45|336.85|336.25|337.05|336.45|336.85|336.25|0
1639697100000|2021-12-16 23:25:00|336.75|336.15|336.65|336.05|336.85|336.25|336.65|336.05|0
1639697400000|2021-12-16 23:30:00|336.75|336.15|336.85|336.25|336.95|336.35|336.75|336.15|0
1639697700000|2021-12-16 23:35:00|336.95|336.35|336.95|336.35|337.05|336.45|336.75|336.15|0
1639698000000|2021-12-16 23:40:00|336.85|336.25|336.85|336.25|336.95|336.35|336.85|336.25|0
1639698300000|2021-12-16 23:45:00|336.95|336.35|336.95|336.35|337.05|336.45|336.85|336.25|0
1639698600000|2021-12-16 23:50:00|337.05|336.45|336.95|336.35|337.05|336.45|336.95|336.35|0
1639698900000|2021-12-16 23:55:00|336.85|336.25|336.95|336.35|336.95|336.35|336.85|336.25|0
1639699200000|2021-12-17 00:00:00|337.05|336.45|337.15|336.55|337.25|336.65|336.95|336.35|0
1639699500000|2021-12-17 00:05:00|337.05|336.45|337.15|336.55|337.15|336.55|336.95|336.35|0
1639699800000|2021-12-17 00:10:00|337.25|336.65|337.15|336.55|337.25|336.65|337.15|336.55|0
1639700100000|2021-12-17 00:15:00|337.05|336.45|336.95|336.35|337.05|336.45|336.85|336.25|0
1639700400000|2021-12-17 00:20:00|337.05|336.45|336.95|336.35|337.05|336.45|336.95|336.35|0
1639700700000|2021-12-17 00:25:00|337.05|336.45|336.95|336.35|337.05|336.45|336.95|336.35|0
1639701000000|2021-12-17 00:30:00|337.1|336.75|336.4|336.25|337.2|336.95|336|335.7|371
1639701300000|2021-12-17 00:35:00|336.45|336.2|337.45|337.25|337.65|337.45|336.35|336.2|184
1639701600000|2021-12-17 00:40:00|337.5|337.3|337.58|337.38|337.93|337.78|337.48|337.25|108
1639701900000|2021-12-17 00:45:00|337.63|337.43|337.73|337.53|337.83|337.68|337.53|337.33|136
1639702200000|2021-12-17 00:50:00|337.68|337.58|337.18|336.98|337.78|337.63|337.08|336.93|189
1639702500000|2021-12-17 00:55:00|337.23|337.03|337.18|337.03|337.68|337.48|337.13|336.93|209
1639702800000|2021-12-17 01:00:00|337.13|336.98|337.48|337.33|337.78|337.58|336.88|336.63|483
1639703100000|2021-12-17 01:05:00|337.43|337.28|337.33|337.13|337.53|337.38|337.18|336.93|267
1639703400000|2021-12-17 01:10:00|337.38|337.18|337.68|337.48|337.68|337.53|337.33|337.08|260
1639703700000|2021-12-17 01:15:00|337.73|337.53|337.68|337.53|338.08|337.83|337.53|337.38|337
1639704000000|2021-12-17 01:20:00|337.63|337.43|337.93|337.73|338.18|338.03|337.63|337.43|195
1639704300000|2021-12-17 01:25:00|337.88|337.78|337.63|337.48|337.98|337.78|337.58|337.38|183
1639704600000|2021-12-17 01:30:00|337.58|337.43|337.43|337.28|337.58|337.43|337.28|337.08|337
1639704900000|2021-12-17 01:35:00|337.48|337.33|337.13|336.93|337.53|337.38|337.08|336.88|195
1639705200000|2021-12-17 01:40:00|337.08|336.88|337.28|337.13|337.28|337.13|337.03|336.83|185
1639705500000|2021-12-17 01:45:00|337.23|337.08|337.28|337.13|337.38|337.18|337.13|336.93|93
1639705800000|2021-12-17 01:50:00|337.33|337.18|337.23|337.08|337.48|337.33|337.23|337.03|76
1639706100000|2021-12-17 01:55:00|337.18|337.03|336.88|336.68|337.18|337.03|336.73|336.58|402
1639706400000|2021-12-17 02:00:00|336.93|336.73|336.68|336.48|336.93|336.78|336.48|336.33|241
1639706700000|2021-12-17 02:05:00|336.73|336.53|336.78|336.63|336.98|336.78|336.68|336.53|141
1639707000000|2021-12-17 02:10:00|336.73|336.58|336.83|336.63|336.83|336.68|336.68|336.48|139
1639707300000|2021-12-17 02:15:00|336.78|336.58|336.58|336.43|336.83|336.68|336.53|336.33|147
1639707600000|2021-12-17 02:20:00|336.53|336.38|336.48|336.33|336.63|336.48|336.48|336.33|88
1639707900000|2021-12-17 02:25:00|336.53|336.38|336.43|336.28|336.53|336.38|336.38|336.18|148
1639708200000|2021-12-17 02:30:00|336.48|336.23|336.23|336.03|336.53|336.33|336.08|335.93|184
1639708500000|2021-12-17 02:35:00|336.18|336.08|336.08|335.93|336.28|336.13|336.08|335.88|147
1639708800000|2021-12-17 02:40:00|336.03|335.88|336.18|336.03|336.18|336.03|335.93|335.78|244
1639709100000|2021-12-17 02:45:00|336.23|336.08|336.38|336.23|336.48|336.28|336.23|336.08|114
1639709400000|2021-12-17 02:50:00|336.43|336.18|336.43|336.28|336.43|336.28|336.28|336.13|61
1639709700000|2021-12-17 02:55:00|336.48|336.38|336.58|336.38|336.68|336.53|336.43|336.28|67
1639710000000|2021-12-17 03:00:00|336.53|336.33|336.38|336.23|336.58|336.43|336.33|336.18|101
1639710300000|2021-12-17 03:05:00|336.33|336.18|336.23|336.08|336.33|336.18|336.23|336.03|64
1639710600000|2021-12-17 03:10:00|336.18|336.03|336.08|335.93|336.18|336.08|336.08|335.93|48
1639710900000|2021-12-17 03:15:00|336.13|335.88|336.18|335.98|336.18|336.03|335.98|335.83|164
1639711200000|2021-12-17 03:20:00|336.13|336.03|336.03|335.88|336.18|336.03|336.03|335.88|56
1639711500000|2021-12-17 03:25:00|335.98|335.83|336.08|335.93|336.28|336.08|335.98|335.83|120
1639711800000|2021-12-17 03:30:00|336.03|335.88|335.93|335.73|336.08|335.93|335.88|335.73|172
1639712100000|2021-12-17 03:35:00|335.88|335.78|335.88|335.73|335.98|335.83|335.83|335.68|70
1639712400000|2021-12-17 03:40:00|335.83|335.68|335.88|335.73|335.98|335.83|335.83|335.68|73
1639712700000|2021-12-17 03:45:00|335.83|335.68|335.93|335.78|335.93|335.78|335.83|335.68|95
1639713000000|2021-12-17 03:50:00|335.88|335.73|335.88|335.73|335.93|335.78|335.83|335.68|33
1639713300000|2021-12-17 03:55:00|335.83|335.68|335.68|335.48|335.83|335.68|335.63|335.48|190
1639713600000|2021-12-17 04:00:00|335.63|335.43|335.38|335.23|335.63|335.43|335.23|335.08|217
1639713900000|2021-12-17 04:05:00|335.43|335.28|335.28|335.13|335.43|335.28|335.28|335.13|118
1639714200000|2021-12-17 04:10:00|335.23|335.08|335.23|335.08|335.38|335.18|335.23|335.08|90
1639714500000|2021-12-17 04:15:00|335.18|335.03|335.18|335.03|335.43|335.23|335.18|335.03|149
1639714800000|2021-12-17 04:20:00|335.13|334.98|335.43|335.23|335.58|335.38|335.13|334.98|124
1639715100000|2021-12-17 04:25:00|335.38|335.28|335.48|335.28|335.63|335.43|335.28|335.13|109
1639715400000|2021-12-17 04:30:00|335.63|335.33|335.68|335.53|335.68|335.53|335.53|335.33|44
1639715700000|2021-12-17 04:35:00|335.63|335.48|335.73|335.53|335.73|335.58|335.58|335.43|63
1639716000000|2021-12-17 04:40:00|335.68|335.58|335.78|335.63|335.88|335.73|335.58|335.38|72
1639716300000|2021-12-17 04:45:00|335.73|335.58|335.73|335.58|335.78|335.63|335.68|335.53|61
1639716600000|2021-12-17 04:50:00|335.88|335.73|335.78|335.63|335.88|335.73|335.78|335.63|46
1639716900000|2021-12-17 04:55:00|335.88|335.73|335.93|335.73|336.13|335.98|335.83|335.63|130
1639717200000|2021-12-17 05:00:00|335.88|335.78|336.03|335.83|336.23|336.03|335.88|335.73|157
1639717500000|2021-12-17 05:05:00|335.98|335.88|335.88|335.73|336.03|335.88|335.88|335.73|51
1639717800000|2021-12-17 05:10:00|335.93|335.78|335.78|335.63|335.93|335.78|335.78|335.63|47
1639718100000|2021-12-17 05:15:00|335.83|335.68|335.78|335.58|335.88|335.73|335.78|335.58|67
1639718400000|2021-12-17 05:20:00|335.73|335.63|335.68|335.53|335.83|335.68|335.68|335.53|91
1639718700000|2021-12-17 05:25:00|335.73|335.58|335.78|335.63|335.93|335.78|335.73|335.53|117
1639719000000|2021-12-17 05:30:00|335.83|335.58|335.93|335.73|335.93|335.78|335.83|335.58|45
1639719300000|2021-12-17 05:35:00|335.98|335.78|335.78|335.63|336.13|335.98|335.78|335.58|107
1639719600000|2021-12-17 05:40:00|335.83|335.68|336.03|335.83|336.08|335.93|335.83|335.68|99
1639719900000|2021-12-17 05:45:00|336.08|335.88|335.73|335.53|336.08|335.88|335.73|335.53|44
1639720200000|2021-12-17 05:50:00|335.68|335.58|335.68|335.53|335.73|335.58|335.68|335.48|59
1639720500000|2021-12-17 05:55:00|335.73|335.58|335.78|335.63|335.78|335.63|335.68|335.53|35
1639720800000|2021-12-17 06:00:00|335.83|335.68|335.88|335.73|335.98|335.83|335.83|335.68|74
1639721100000|2021-12-17 06:05:00|335.93|335.78|336.13|335.98|336.18|336.03|335.88|335.78|64
1639721400000|2021-12-17 06:10:00|336.18|336.03|336.08|335.93|336.23|336.03|336.08|335.93|67
1639721700000|2021-12-17 06:15:00|336.03|335.88|335.98|335.83|336.13|335.98|335.93|335.73|43
1639722000000|2021-12-17 06:20:00|336.03|335.88|335.88|335.73|336.03|335.88|335.88|335.73|59
1639722300000|2021-12-17 06:25:00|335.93|335.78|335.83|335.68|335.98|335.78|335.73|335.58|105
1639722600000|2021-12-17 06:30:00|335.88|335.73|335.88|335.73|335.98|335.83|335.83|335.68|47
1639722900000|2021-12-17 06:35:00|335.93|335.68|335.88|335.73|335.98|335.78|335.83|335.63|40
1639723200000|2021-12-17 06:40:00|335.93|335.78|335.98|335.83|335.98|335.83|335.93|335.73|34
1639723500000|2021-12-17 06:45:00|336.03|335.88|335.88|335.68|336.03|335.88|335.83|335.63|104
1639723800000|2021-12-17 06:50:00|335.83|335.73|335.73|335.58|335.88|335.73|335.73|335.53|165
1639724100000|2021-12-17 06:55:00|335.83|335.53|335.88|335.73|335.98|335.83|335.78|335.53|95
1639724400000|2021-12-17 07:00:00|335.83|335.68|335.73|335.58|335.88|335.73|335.68|335.53|192
1639724700000|2021-12-17 07:05:00|335.68|335.53|335.78|335.63|335.83|335.68|335.68|335.53|112
1639725000000|2021-12-17 07:10:00|335.88|335.73|336.08|335.93|336.08|335.93|335.88|335.73|103
1639725300000|2021-12-17 07:15:00|336.03|335.88|336.58|336.43|336.58|336.43|336.03|335.88|206
1639725600000|2021-12-17 07:20:00|336.63|336.48|336.43|336.28|336.68|336.48|336.33|336.13|160
1639725900000|2021-12-17 07:25:00|336.48|336.33|336.53|336.38|336.53|336.38|336.33|336.18|150
1639726200000|2021-12-17 07:30:00|336.58|336.43|336.68|336.53|336.68|336.53|336.28|336.13|244
1639726500000|2021-12-17 07:35:00|336.63|336.48|336.78|336.58|336.78|336.58|336.58|336.43|200
1639726800000|2021-12-17 07:40:00|336.83|336.63|336.63|336.48|336.88|336.73|336.63|336.48|197
1639727100000|2021-12-17 07:45:00|336.68|336.53|336.83|336.68|336.83|336.68|336.63|336.48|92
1639727400000|2021-12-17 07:50:00|336.78|336.63|336.68|336.53|336.78|336.68|336.58|336.43|178
1639727700000|2021-12-17 07:55:00|336.73|336.58|336.63|336.48|336.73|336.58|336.58|336.43|98
1639728000000|2021-12-17 08:00:00|336.68|336.43|336.58|336.38|336.78|336.63|336.53|336.38|192
1639728300000|2021-12-17 08:05:00|336.53|336.43|336.63|336.48|336.63|336.48|336.53|336.38|132
1639728600000|2021-12-17 08:10:00|336.58|336.43|336.33|336.18|336.63|336.48|336.33|336.18|150
1639728900000|2021-12-17 08:15:00|336.28|336.13|336.58|336.38|336.63|336.48|336.18|336.03|167
1639729200000|2021-12-17 08:20:00|336.53|336.43|336.73|336.58|336.73|336.58|336.43|336.23|149
1639729500000|2021-12-17 08:25:00|336.78|336.53|336.68|336.53|336.83|336.68|336.68|336.48|142
1639729800000|2021-12-17 08:30:00|336.63|336.43|336.53|336.38|336.63|336.48|336.43|336.28|197
1639730100000|2021-12-17 08:35:00|336.48|336.33|336.38|336.23|336.48|336.33|336.18|336.03|169
1639730400000|2021-12-17 08:40:00|336.33|336.18|336.18|336.03|336.43|336.28|336.18|336.03|188
1639730700000|2021-12-17 08:45:00|336.23|336.08|336.13|335.98|336.23|336.08|335.93|335.78|268
1639731000000|2021-12-17 08:50:00|336.08|335.93|336.08|335.93|336.28|336.08|335.98|335.83|320
1639731300000|2021-12-17 08:55:00|336.13|335.98|335.68|335.53|336.13|335.98|335.68|335.53|622
1639731600000|2021-12-17 09:00:00|335.58|335.43|334.83|334.63|335.83|335.68|334.78|334.58|2323
1639731900000|2021-12-17 09:05:00|334.88|334.73|335.28|335.08|335.48|335.28|334.83|334.58|489
1639732200000|2021-12-17 09:10:00|335.33|335.18|334.63|334.38|335.43|335.28|334.53|334.38|245
1639732500000|2021-12-17 09:15:00|334.58|334.43|334.73|334.43|334.98|334.83|334.58|334.43|123
1639732800000|2021-12-17 09:20:00|335.03|334.33|335.13|334.53|335.23|334.63|334.93|334.33|0
1639733100000|2021-12-17 09:25:00|335.23|334.63|335.13|334.53|335.33|334.73|335.13|334.53|17
1639733400000|2021-12-17 09:30:00|335.23|334.63|335.13|334.53|335.23|334.63|335.03|334.43|0
1639733700000|2021-12-17 09:35:00|335.23|334.63|334.93|334.33|335.23|334.63|334.93|334.33|0
1639734000000|2021-12-17 09:40:00|334.83|334.23|334.63|334.03|334.93|334.33|334.63|334.03|0
1639734300000|2021-12-17 09:45:00|334.53|333.93|334.73|334.13|334.83|334.23|334.53|333.93|0
1639734600000|2021-12-17 09:50:00|334.68|334.58|334.78|334.63|334.88|334.73|334.53|334.33|80
1639734900000|2021-12-17 09:55:00|334.83|334.68|334.93|334.78|335.03|334.83|334.83|334.58|47
1639735200000|2021-12-17 10:00:00|334.98|334.83|335.08|334.88|335.18|334.98|334.98|334.78|45
1639735500000|2021-12-17 10:05:00|335.13|334.93|335.08|334.88|335.28|335.13|335.03|334.88|40
1639735800000|2021-12-17 10:10:00|335.03|334.93|334.93|334.73|335.08|334.93|334.88|334.73|8
1639736100000|2021-12-17 10:15:00|334.88|334.68|334.98|334.78|335.13|334.98|334.83|334.63|11
1639736400000|2021-12-17 10:20:00|335.03|334.83|334.93|334.78|335.03|334.88|334.93|334.78|27
1639736700000|2021-12-17 10:25:00|334.88|334.73|334.83|334.63|334.93|334.73|334.78|334.63|37
1639737000000|2021-12-17 10:30:00|334.78|334.68|334.83|334.68|334.93|334.73|334.78|334.63|12
1639737300000|2021-12-17 10:35:00|334.78|334.63|334.78|334.63|334.83|334.68|334.73|334.58|12
1639737600000|2021-12-17 10:40:00|334.73|334.58|334.78|334.58|334.78|334.63|334.68|334.53|14
1639737900000|2021-12-17 10:45:00|334.73|334.63|334.88|334.73|334.93|334.78|334.73|334.58|20
1639738200000|2021-12-17 10:50:00|334.93|334.78|334.73|334.53|335.08|334.93|334.63|334.48|49
1639738500000|2021-12-17 10:55:00|334.78|334.58|335.13|334.98|335.18|335.03|334.78|334.53|18
1639738800000|2021-12-17 11:00:00|335.08|334.93|334.98|334.78|335.18|334.98|334.93|334.78|52
1639739100000|2021-12-17 11:05:00|335.03|334.83|335.03|334.88|335.18|335.03|334.98|334.78|15
1639739400000|2021-12-17 11:10:00|335.08|334.93|334.98|334.83|335.13|334.98|334.98|334.78|21
1639739700000|2021-12-17 11:15:00|334.93|334.78|335.03|334.88|335.03|334.88|334.93|334.78|14
1639740000000|2021-12-17 11:20:00|334.98|334.83|335.28|335.08|335.28|335.13|334.98|334.78|16
1639740300000|2021-12-17 11:25:00|335.23|335.13|335.23|335.08|335.28|335.13|335.18|335.03|20
1639740600000|2021-12-17 11:30:00|335.18|335.03|335.33|335.13|335.33|335.18|335.18|335.03|15
1639740900000|2021-12-17 11:35:00|335.28|335.18|335.38|335.23|335.38|335.23|335.28|335.18|20
1639741200000|2021-12-17 11:40:00|335.43|335.28|335.43|335.28|335.48|335.33|335.33|335.18|16
1639741500000|2021-12-17 11:45:00|335.48|335.23|335.33|335.18|335.48|335.23|335.28|335.13|24
1639741800000|2021-12-17 11:50:00|335.28|335.13|335.28|335.13|335.33|335.18|335.28|335.13|7
1639742100000|2021-12-17 11:55:00|335.33|335.18|335.43|335.28|335.43|335.28|335.28|335.13|22
1639742400000|2021-12-17 12:00:00|335.48|335.33|335.53|335.38|335.53|335.38|335.48|335.33|27
1639742700000|2021-12-17 12:05:00|335.58|335.43|335.43|335.28|335.58|335.43|335.38|335.23|44
1639743000000|2021-12-17 12:10:00|335.38|335.23|335.23|335.08|335.38|335.23|335.23|335.03|9
1639743300000|2021-12-17 12:15:00|335.18|335.03|335.23|335.08|335.28|335.08|335.18|334.98|18
1639743600000|2021-12-17 12:20:00|335.18|335.03|335.08|334.88|335.28|335.08|335.03|334.88|37
1639743900000|2021-12-17 12:25:00|335.03|334.93|335.03|334.88|335.23|335.08|335.03|334.88|11
1639744200000|2021-12-17 12:30:00|335.08|334.93|335.03|334.83|335.23|335.03|334.98|334.78|21
1639744500000|2021-12-17 12:35:00|334.98|334.88|334.98|334.73|335.13|334.98|334.93|334.73|19
1639744800000|2021-12-17 12:40:00|334.93|334.78|335.03|334.83|335.03|334.88|334.88|334.73|16
1639745100000|2021-12-17 12:45:00|334.98|334.88|334.83|334.63|335.13|334.93|334.78|334.63|14
1639745400000|2021-12-17 12:50:00|334.78|334.68|334.48|334.33|334.83|334.68|334.43|334.23|58
1639745700000|2021-12-17 12:55:00|334.53|334.38|334.48|334.28|334.58|334.43|334.48|334.28|49
1639746000000|2021-12-17 13:00:00|334.43|334.33|334.28|334.08|334.48|334.33|334.23|334.08|72
1639746300000|2021-12-17 13:05:00|334.23|334.13|334.18|334.03|334.33|334.18|334.08|333.93|143
1639746600000|2021-12-17 13:10:00|334.13|333.98|334.33|334.13|334.38|334.18|334.08|333.93|42
1639746900000|2021-12-17 13:15:00|334.28|334.18|334.23|333.98|334.33|334.18|334.13|333.98|49
1639747200000|2021-12-17 13:20:00|334.18|334.03|334.13|333.93|334.23|334.03|334.08|333.93|48
1639747500000|2021-12-17 13:25:00|334.18|333.98|334.33|334.13|334.33|334.13|334.13|333.98|56
1639747800000|2021-12-17 13:30:00|334.28|334.18|334.33|334.13|334.43|334.23|334.23|334.03|39
1639748100000|2021-12-17 13:35:00|334.28|334.18|334.28|334.08|334.38|334.23|334.23|334.03|30
1639748400000|2021-12-17 13:40:00|334.23|334.03|334.28|334.08|334.33|334.08|333.93|333.78|32
1639748700000|2021-12-17 13:45:00|334.23|334.03|334.23|334.08|334.33|334.13|334.18|333.98|39
1639749000000|2021-12-17 13:50:00|334.28|334.13|334.38|334.18|334.38|334.23|334.28|334.13|8
1639749300000|2021-12-17 13:55:00|334.33|334.23|334.38|334.18|334.38|334.23|334.33|334.18|11
1639749600000|2021-12-17 14:00:00|334.33|334.23|334.18|334.03|334.38|334.23|334.18|333.98|96
1639749900000|2021-12-17 14:05:00|334.23|334.08|334.03|333.88|334.23|334.08|334.03|333.88|43
1639750200000|2021-12-17 14:10:00|334.08|333.93|334.13|333.93|334.18|334.03|334.03|333.88|32
1639750500000|2021-12-17 14:15:00|334.08|333.98|334.28|334.13|334.28|334.13|334.03|333.88|49
1639750800000|2021-12-17 14:20:00|334.23|334.08|334.18|334.03|334.28|334.13|334.18|333.98|21
1639751100000|2021-12-17 14:25:00|334.28|334.08|333.78|333.63|334.28|334.08|333.78|333.58|72
1639751400000|2021-12-17 14:30:00|333.93|333.73|334.28|334.08|334.28|334.13|333.73|333.53|281
1639751700000|2021-12-17 14:35:00|334.23|334.13|333.28|333.08|334.23|334.13|333.18|332.98|161
1639752000000|2021-12-17 14:40:00|333.33|333.03|333.03|332.83|333.53|333.38|333.03|332.83|145
1639752300000|2021-12-17 14:45:00|332.98|332.73|333.53|333.33|333.53|333.38|332.73|332.58|47
1639752600000|2021-12-17 14:50:00|333.58|333.38|333.58|333.38|333.93|333.73|333.53|333.33|50
1639752900000|2021-12-17 14:55:00|333.63|333.33|334.08|333.88|334.08|333.88|333.48|333.33|36
1639753200000|2021-12-17 15:00:00|334.03|333.78|334.38|334.18|334.38|334.23|333.88|333.73|67
1639753500000|2021-12-17 15:05:00|334.33|334.23|334.13|333.88|334.38|334.23|333.98|333.78|34
1639753800000|2021-12-17 15:10:00|334.08|333.93|333.68|333.48|334.23|334.08|333.68|333.48|51
1639754100000|2021-12-17 15:15:00|333.63|333.53|333.53|333.28|333.73|333.53|333.28|333.13|58
1639754400000|2021-12-17 15:20:00|333.43|333.33|332.98|332.78|333.58|333.38|332.83|332.68|53
1639754700000|2021-12-17 15:25:00|333.03|332.83|333.38|333.23|333.43|333.23|332.98|332.78|46
1639755000000|2021-12-17 15:30:00|333.43|333.18|333.53|333.33|333.53|333.38|333.18|332.93|111
1639755300000|2021-12-17 15:35:00|333.58|333.38|334.13|333.93|334.23|334.03|333.58|333.38|125
1639755600000|2021-12-17 15:40:00|334.08|333.88|334.08|333.93|334.18|334.03|334.03|333.88|147
1639755900000|2021-12-17 15:45:00|334.13|333.98|334.68|334.48|334.68|334.48|334.08|333.88|89
1639756200000|2021-12-17 15:50:00|334.73|334.43|334.98|334.78|335.23|335.03|334.53|334.38|92
1639756500000|2021-12-17 15:55:00|335.03|334.73|334.98|334.78|335.03|334.88|334.68|334.53|43
1639756800000|2021-12-17 16:00:00|334.93|334.73|334.93|334.73|335.18|334.98|334.93|334.73|101
1639757100000|2021-12-17 16:05:00|334.98|334.78|334.93|334.73|335.08|334.88|334.88|334.73|37
1639757400000|2021-12-17 16:10:00|334.98|334.78|335.33|335.13|335.53|335.38|334.98|334.73|44
1639757700000|2021-12-17 16:15:00|335.28|335.18|335.23|335.03|335.33|335.18|335.08|334.88|11
1639758000000|2021-12-17 16:20:00|335.28|335.08|335.23|334.98|335.33|335.13|335.13|334.93|16
1639758300000|2021-12-17 16:25:00|335.18|335.03|335.28|335.08|335.48|335.28|335.18|334.98|79
1639758600000|2021-12-17 16:30:00|335.33|335.13|335.08|334.88|335.58|335.38|335.08|334.88|46
1639758900000|2021-12-17 16:35:00|335.13|334.93|334.93|334.73|335.13|334.93|334.78|334.58|43
1639759200000|2021-12-17 16:40:00|334.88|334.68|334.43|334.23|334.88|334.68|334.33|334.13|36
1639759500000|2021-12-17 16:45:00|334.48|334.28|334.13|333.93|334.53|334.38|334.08|333.93|68
1639759800000|2021-12-17 16:50:00|334.18|333.98|334.58|334.38|334.63|334.48|334.18|333.98|31
1639760100000|2021-12-17 16:55:00|334.53|334.33|334.73|334.58|334.73|334.58|334.38|334.18|29
1639760400000|2021-12-17 17:00:00|334.68|334.53|334.28|334.08|334.68|334.53|334.28|334.08|21
1639760700000|2021-12-17 17:05:00|334.23|334.13|334.03|333.83|334.23|334.13|333.88|333.68|29
1639761000000|2021-12-17 17:10:00|334.08|333.88|334.33|334.18|334.33|334.18|334.08|333.83|34
1639761300000|2021-12-17 17:15:00|334.28|334.13|334.33|334.13|334.53|334.38|334.28|334.08|66
1639761600000|2021-12-17 17:20:00|334.38|334.18|334.33|334.13|334.48|334.28|334.28|334.13|14
1639761900000|2021-12-17 17:25:00|334.28|334.08|334.53|334.33|334.53|334.33|334.13|333.93|4
1639762200000|2021-12-17 17:30:00|334.48|334.28|334.58|334.38|334.73|334.53|334.48|334.28|8
1639762500000|2021-12-17 17:35:00|334.63|334.43|334.53|334.33|334.78|334.58|334.48|334.33|9
1639762800000|2021-12-17 17:40:00|334.48|334.38|334.48|334.28|334.58|334.38|334.48|334.28|6
1639763100000|2021-12-17 17:45:00|334.53|334.33|334.63|334.43|334.63|334.48|334.48|334.28|4
1639763400000|2021-12-17 17:50:00|334.58|334.38|334.48|334.33|334.68|334.43|334.38|334.18|4
1639763700000|2021-12-17 17:55:00|334.53|334.38|334.78|334.53|334.78|334.63|334.53|334.38|13
1639764000000|2021-12-17 18:00:00|334.73|334.58|334.83|334.63|334.88|334.73|334.68|334.48|6
1639764300000|2021-12-17 18:05:00|334.78|334.58|334.43|334.23|334.83|334.58|334.38|334.23|21
1639764600000|2021-12-17 18:10:00|334.38|334.18|334.53|334.33|334.63|334.48|334.33|334.18|9
1639764900000|2021-12-17 18:15:00|334.48|334.38|334.68|334.48|334.68|334.48|334.48|334.28|6
1639765200000|2021-12-17 18:20:00|334.73|334.53|334.88|334.68|334.88|334.68|334.73|334.48|2
1639765500000|2021-12-17 18:25:00|334.83|334.73|334.98|334.78|334.98|334.83|334.83|334.68|11
1639765800000|2021-12-17 18:30:00|334.93|334.73|335.08|334.83|335.08|334.93|334.93|334.73|8
1639766100000|2021-12-17 18:35:00|335.03|334.88|335.08|334.88|335.18|334.98|335.03|334.83|6
1639766400000|2021-12-17 18:40:00|335.13|334.93|335.03|334.83|335.13|334.93|334.93|334.73|1
1639766700000|2021-12-17 18:45:00|335.08|334.88|335.18|334.98|335.18|334.98|335.03|334.83|7
1639767000000|2021-12-17 18:50:00|335.13|334.93|335.13|334.93|335.13|334.98|335.03|334.88|7
1639767300000|2021-12-17 18:55:00|335.08|334.98|335.33|335.18|335.33|335.18|335.08|334.93|16
1639767600000|2021-12-17 19:00:00|335.38|335.13|335.08|334.88|335.38|335.13|335.03|334.88|14
1639767900000|2021-12-17 19:05:00|335.03|334.83|335.08|334.88|335.08|334.93|334.98|334.83|3
1639768200000|2021-12-17 19:10:00|335.03|334.93|335.03|334.88|335.18|335.03|335.03|334.88|4
1639768500000|2021-12-17 19:15:00|335.08|334.93|335.18|334.98|335.18|334.98|335.03|334.88|32
1639768800000|2021-12-17 19:20:00|335.13|334.93|335.18|334.98|335.18|335.03|335.03|334.88|3
1639769100000|2021-12-17 19:25:00|335.13|334.93|335.03|334.83|335.18|334.98|334.88|334.73|10
1639769400000|2021-12-17 19:30:00|335.08|334.88|335.23|335.03|335.23|335.08|335.08|334.88|4
1639769700000|2021-12-17 19:35:00|335.18|335.08|335.18|335.03|335.23|335.08|335.08|334.88|6
1639770000000|2021-12-17 19:40:00|335.23|334.98|335.28|335.08|335.33|335.13|335.18|334.98|9
1639770300000|2021-12-17 19:45:00|335.33|335.13|335.23|335.03|335.38|335.23|335.23|335.03|9
1639770600000|2021-12-17 19:50:00|335.18|334.98|334.98|334.83|335.23|334.98|334.98|334.78|3
1639770900000|2021-12-17 19:55:00|334.93|334.78|335.18|334.93|335.23|335.08|334.93|334.73|41
1639771200000|2021-12-17 20:00:00|335.13|334.98|335.18|334.98|335.38|335.23|335.13|334.93|10
1639771500000|2021-12-17 20:05:00|335.13|335.03|335.28|335.08|335.28|335.13|335.13|334.98|9
1639771800000|2021-12-17 20:10:00|335.23|335.03|335.03|334.78|335.28|335.08|335.03|334.78|4
1639772100000|2021-12-17 20:15:00|334.98|334.83|334.93|334.73|335.08|334.88|334.78|334.63|5
1639772400000|2021-12-17 20:20:00|334.98|334.78|335.08|334.88|335.13|334.93|334.93|334.78|4
1639772700000|2021-12-17 20:25:00|335.03|334.83|334.88|334.63|335.03|334.88|334.83|334.63|9
1639773000000|2021-12-17 20:30:00|334.83|334.68|334.68|334.53|334.88|334.73|334.53|334.38|6
1639773300000|2021-12-17 20:35:00|334.63|334.48|334.78|334.58|334.78|334.58|334.53|334.33|23
1639773600000|2021-12-17 20:40:00|334.73|334.63|334.78|334.48|335.03|334.78|334.73|334.48|20
1639773900000|2021-12-17 20:45:00|334.73|334.43|334.58|334.43|334.78|334.63|334.58|334.28|20
1639774200000|2021-12-17 20:50:00|334.63|334.48|334.53|334.33|334.88|334.63|334.43|334.28|87
1639774500000|2021-12-17 20:55:00|334.58|334.38|334.48|334.23|335.18|334.93|334.43|334.23|73
1639774800000|2021-12-17 21:00:00|334.43|334.08|335.03|334.73|335.03|334.78|334.43|334.08|17
1639775100000|2021-12-17 21:05:00|334.98|334.68|334.83|334.53|335.18|334.73|334.78|334.53|12
1639775400000|2021-12-17 21:10:00|335.18|334.48|335.13|334.53|335.23|334.63|335.03|334.48|8
1639775700000|2021-12-17 21:15:00|335.23|334.63|335.33|334.73|335.33|334.73|335.13|334.53|0
1639776000000|2021-12-17 21:20:00|335.23|334.63|335.33|334.73|335.33|334.73|335.23|334.63|0
1639776300000|2021-12-17 21:25:00|335.43|334.83|335.33|334.73|335.43|334.83|335.33|334.73|0
1639776900000|2021-12-17 21:35:00|335.23|334.63|335.33|334.73|335.33|334.73|335.23|334.63|0
1639954800000|2021-12-19 23:00:00|335.23|334.63|334.93|334.33|335.43|334.83|334.93|334.33|0
1639955100000|2021-12-19 23:05:00|334.83|334.23|334.53|333.93|334.93|334.33|334.43|333.83|0
1639955400000|2021-12-19 23:10:00|334.63|334.03|334.23|333.63|334.73|334.13|334.23|333.63|0
1639955700000|2021-12-19 23:15:00|334.33|333.73|334.03|333.43|334.33|333.73|333.93|333.33|0
1639956000000|2021-12-19 23:20:00|334.13|333.53|333.93|333.33|334.13|333.53|333.63|333.03|0
1639956300000|2021-12-19 23:25:00|334.03|333.43|334.23|333.63|334.23|333.63|334.03|333.43|0
1639956600000|2021-12-19 23:30:00|334.33|333.73|334.33|333.73|334.33|333.73|334.13|333.53|0
1639956900000|2021-12-19 23:35:00|334.23|333.63|334.33|333.73|334.33|333.73|334.23|333.63|0
1639957200000|2021-12-19 23:40:00|334.23|333.63|334.23|333.63|334.23|333.63|334.23|333.63|0
1639957500000|2021-12-19 23:45:00|334.13|333.53|333.83|333.23|334.23|333.63|333.83|333.23|0
1639957800000|2021-12-19 23:50:00|333.93|333.33|333.63|333.03|333.93|333.33|333.43|332.83|0
1639958100000|2021-12-19 23:55:00|333.53|332.93|333.33|332.73|333.53|332.93|333.23|332.63|0
1639958400000|2021-12-20 00:00:00|333.43|332.83|332.33|331.73|333.43|332.83|331.93|331.33|0
1639958700000|2021-12-20 00:05:00|332.43|331.83|332.33|331.73|332.43|331.83|332.13|331.53|0
1639959000000|2021-12-20 00:10:00|332.43|331.83|332.23|331.63|332.53|331.93|332.13|331.53|0
1639959300000|2021-12-20 00:15:00|332.13|331.53|331.73|331.13|332.23|331.63|331.73|331.13|0
1639959600000|2021-12-20 00:20:00|331.83|331.23|331.93|331.33|332.13|331.53|331.83|331.23|0
1639959900000|2021-12-20 00:25:00|332.03|331.43|332.43|331.83|332.43|331.83|331.93|331.33|0
1639960200000|2021-12-20 00:30:00|332.98|332.68|331.98|331.83|333.23|333.08|331.83|331.58|622
1639960500000|2021-12-20 00:35:00|331.93|331.78|332.18|332.03|332.83|332.63|331.88|331.73|394
1639960800000|2021-12-20 00:40:00|332.38|332.13|332.53|332.33|332.63|332.48|332.23|332.03|193
1639961100000|2021-12-20 00:45:00|332.48|332.23|332.18|331.98|332.48|332.23|331.88|331.68|273
1639961400000|2021-12-20 00:50:00|332.23|332.03|332.48|332.33|332.48|332.33|332.08|331.93|237
1639961700000|2021-12-20 00:55:00|332.53|332.38|332.63|332.38|333.33|333.13|332.33|332.13|449
1639962000000|2021-12-20 01:00:00|333.03|332.78|331.98|331.78|333.58|333.38|331.93|331.78|1274
1639962300000|2021-12-20 01:05:00|332.08|331.88|332.23|332.03|332.28|332.13|331.83|331.58|663
1639962600000|2021-12-20 01:10:00|332.28|332.08|332.18|331.98|332.58|332.38|332.03|331.83|583
1639962900000|2021-12-20 01:15:00|332.23|332.03|332.13|331.98|332.63|332.43|332.13|331.98|518
1639963200000|2021-12-20 01:20:00|332.18|332.08|332.63|332.48|332.78|332.58|332.18|332.08|404
1639963500000|2021-12-20 01:25:00|332.58|332.43|332.83|332.68|332.93|332.78|332.58|332.43|362
1639963800000|2021-12-20 01:30:00|332.78|332.63|332.53|332.38|332.93|332.73|332.53|332.33|362
1639964100000|2021-12-20 01:35:00|332.48|332.33|332.88|332.73|333.08|332.93|332.48|332.33|301
1639964400000|2021-12-20 01:40:00|332.93|332.78|332.73|332.53|332.93|332.78|332.68|332.53|387
1639964700000|2021-12-20 01:45:00|332.78|332.58|332.83|332.68|332.83|332.68|332.48|332.28|318
1639965000000|2021-12-20 01:50:00|332.78|332.63|332.53|332.33|332.83|332.63|332.53|332.33|246
1639965300000|2021-12-20 01:55:00|332.58|332.38|331.63|331.43|332.58|332.38|331.58|331.38|488
1639965600000|2021-12-20 02:00:00|331.58|331.38|331.48|331.33|331.58|331.38|331.18|331.03|488
1639965900000|2021-12-20 02:05:00|331.43|331.28|331.28|331.08|331.78|331.58|331.23|331.03|319
1639966200000|2021-12-20 02:10:00|331.23|331.13|331.53|331.33|331.53|331.33|331.03|330.88|346
1639966500000|2021-12-20 02:15:00|331.48|331.38|330.98|330.83|331.48|331.38|330.83|330.63|268
1639966800000|2021-12-20 02:20:00|331.03|330.93|331.08|330.88|331.28|331.08|331.03|330.83|176
1639967100000|2021-12-20 02:25:00|331.13|330.93|330.68|330.48|331.18|331.03|330.63|330.43|272
1639967400000|2021-12-20 02:30:00|330.63|330.53|330.78|330.58|331.03|330.88|330.48|330.33|316
1639967700000|2021-12-20 02:35:00|330.73|330.53|330.58|330.38|330.78|330.58|330.43|330.23|330
1639968000000|2021-12-20 02:40:00|330.53|330.33|330.43|330.28|330.68|330.48|330.43|330.28|299
1639968300000|2021-12-20 02:45:00|330.48|330.23|330.23|330.03|330.48|330.33|330.18|329.98|454
1639968600000|2021-12-20 02:50:00|330.28|330.08|330.33|330.18|330.53|330.38|330.28|330.03|314
1639968900000|2021-12-20 02:55:00|330.38|330.13|330.48|330.33|330.53|330.38|330.28|330.13|224
1639969200000|2021-12-20 03:00:00|330.53|330.38|330.48|330.33|330.58|330.43|330.38|330.18|270
1639969500000|2021-12-20 03:05:00|330.43|330.28|330.43|330.28|330.48|330.33|330.38|330.23|225
1639969800000|2021-12-20 03:10:00|330.38|330.23|330.38|330.23|330.43|330.28|330.28|330.13|211
1639970100000|2021-12-20 03:15:00|330.43|330.18|330.23|330.08|330.43|330.28|330.23|330.08|183
1639970400000|2021-12-20 03:20:00|330.18|330.03|330.33|330.18|330.33|330.18|330.08|329.93|208
1639970700000|2021-12-20 03:25:00|330.28|330.13|330.43|330.23|330.48|330.33|330.28|330.13|127
1639971000000|2021-12-20 03:30:00|330.38|330.28|330.73|330.53|330.73|330.58|330.38|330.28|189
1639971300000|2021-12-20 03:35:00|330.68|330.48|330.33|330.18|330.68|330.53|330.33|330.18|150
1639971600000|2021-12-20 03:40:00|330.38|330.23|330.18|330.03|330.38|330.23|330.03|329.88|235
1639971900000|2021-12-20 03:45:00|330.13|329.98|330.43|330.28|330.43|330.28|330.08|329.93|188
1639972200000|2021-12-20 03:50:00|330.48|330.33|330.48|330.33|330.53|330.38|330.38|330.23|107
1639972500000|2021-12-20 03:55:00|330.53|330.38|330.53|330.33|330.58|330.43|330.43|330.23|143
1639972800000|2021-12-20 04:00:00|330.48|330.28|330.63|330.43|330.63|330.48|330.43|330.23|165
1639973100000|2021-12-20 04:05:00|330.58|330.48|330.48|330.33|330.68|330.48|330.48|330.33|92
1639973400000|2021-12-20 04:10:00|330.53|330.38|330.43|330.28|330.63|330.48|330.38|330.23|91
1639973700000|2021-12-20 04:15:00|330.53|330.38|330.73|330.58|330.78|330.63|330.53|330.38|102
1639974000000|2021-12-20 04:20:00|330.68|330.53|330.93|330.78|330.98|330.83|330.63|330.48|126
1639974300000|2021-12-20 04:25:00|330.98|330.83|331.03|330.88|331.23|331.03|330.98|330.78|178
1639974600000|2021-12-20 04:30:00|330.98|330.83|330.78|330.63|330.98|330.83|330.78|330.63|107
1639974900000|2021-12-20 04:35:00|330.73|330.58|330.53|330.38|330.73|330.58|330.53|330.33|187
1639975200000|2021-12-20 04:40:00|330.48|330.33|330.68|330.53|330.68|330.53|330.48|330.28|184
1639975500000|2021-12-20 04:45:00|330.73|330.58|330.58|330.43|330.73|330.58|330.58|330.43|42
1639975800000|2021-12-20 04:50:00|330.53|330.38|330.53|330.38|330.58|330.43|330.33|330.18|241
1639976100000|2021-12-20 04:55:00|330.58|330.43|330.68|330.53|330.78|330.63|330.58|330.43|119
1639976400000|2021-12-20 05:00:00|330.63|330.48|330.48|330.28|330.68|330.48|330.33|330.08|128
1639976700000|2021-12-20 05:05:00|330.43|330.23|330.53|330.38|330.63|330.43|330.38|330.18|92
1639977000000|2021-12-20 05:10:00|330.48|330.33|330.68|330.48|330.78|330.63|330.48|330.33|91
1639977300000|2021-12-20 05:15:00|330.63|330.53|330.63|330.43|330.83|330.63|330.63|330.43|84
1639977600000|2021-12-20 05:20:00|330.58|330.48|330.38|330.23|330.58|330.48|330.28|330.08|126
1639977900000|2021-12-20 05:25:00|330.43|330.28|330.38|330.23|330.43|330.28|330.33|330.18|104
1639978200000|2021-12-20 05:30:00|330.43|330.28|330.58|330.43|330.63|330.43|330.38|330.23|128
1639978500000|2021-12-20 05:35:00|330.53|330.38|330.53|330.38|330.58|330.43|330.48|330.28|77
1639978800000|2021-12-20 05:40:00|330.58|330.43|330.48|330.33|330.58|330.43|330.43|330.23|129
1639979100000|2021-12-20 05:45:00|330.53|330.38|330.63|330.48|330.68|330.53|330.48|330.33|153
1639979400000|2021-12-20 05:50:00|330.68|330.53|330.38|330.23|330.68|330.53|330.28|330.13|280
1639979700000|2021-12-20 05:55:00|330.43|330.28|330.38|330.23|330.53|330.33|330.38|330.23|87
1639980000000|2021-12-20 06:00:00|330.33|330.18|330.28|330.13|330.38|330.23|330.18|330.03|147
1639980300000|2021-12-20 06:05:00|330.33|330.18|330.53|330.38|330.53|330.38|330.28|330.13|124
1639980600000|2021-12-20 06:10:00|330.48|330.33|330.53|330.38|330.63|330.48|330.43|330.23|126
1639980900000|2021-12-20 06:15:00|330.48|330.33|330.53|330.38|330.58|330.43|330.48|330.28|95
1639981200000|2021-12-20 06:20:00|330.58|330.43|330.63|330.48|330.63|330.48|330.53|330.38|92
1639981500000|2021-12-20 06:25:00|330.68|330.53|330.33|330.18|330.68|330.53|330.33|330.18|177
1639981800000|2021-12-20 06:30:00|330.28|330.13|330.33|330.18|330.58|330.38|330.23|330.08|228
1639982100000|2021-12-20 06:35:00|330.28|330.13|330.03|329.88|330.28|330.18|330.03|329.88|176
1639982400000|2021-12-20 06:40:00|330.08|329.93|330.18|330.03|330.23|330.08|329.93|329.78|185
1639982700000|2021-12-20 06:45:00|330.13|329.98|330.18|330.03|330.33|330.18|330.13|329.93|94
1639983000000|2021-12-20 06:50:00|330.13|329.98|330.23|330.08|330.33|330.18|330.13|329.98|175
1639983300000|2021-12-20 06:55:00|330.28|330.13|330.28|330.13|330.38|330.23|330.23|330.03|131
1639983600000|2021-12-20 07:00:00|330.23|330.08|330.23|330.08|330.38|330.23|330.18|330.03|254
1639983900000|2021-12-20 07:05:00|330.18|330.03|329.93|329.73|330.18|330.03|329.88|329.73|375
1639984200000|2021-12-20 07:10:00|329.88|329.68|329.98|329.78|330.03|329.88|329.73|329.58|306
1639984500000|2021-12-20 07:15:00|329.93|329.73|329.98|329.78|330.03|329.88|329.78|329.63|179
1639984800000|2021-12-20 07:20:00|329.93|329.73|329.78|329.63|329.98|329.78|329.73|329.58|190
1639985100000|2021-12-20 07:25:00|329.73|329.58|329.63|329.43|329.73|329.63|329.48|329.33|463
1639985400000|2021-12-20 07:30:00|329.58|329.38|330.23|330.08|330.23|330.08|329.53|329.38|344
1639985700000|2021-12-20 07:35:00|330.18|330.03|330.18|330.03|330.33|330.18|330.13|329.98|193
1639986000000|2021-12-20 07:40:00|330.13|329.98|330.53|330.33|330.58|330.43|330.13|329.98|259
1639986300000|2021-12-20 07:45:00|330.48|330.28|330.48|330.33|330.68|330.53|330.38|330.23|341
1639986600000|2021-12-20 07:50:00|330.53|330.38|330.58|330.43|330.68|330.53|330.53|330.38|107
1639986900000|2021-12-20 07:55:00|330.63|330.48|330.48|330.33|330.73|330.58|330.43|330.28|150
1639987200000|2021-12-20 08:00:00|330.53|330.38|330.33|330.18|330.68|330.53|330.33|330.08|262
1639987500000|2021-12-20 08:05:00|330.28|330.13|330.28|330.13|330.48|330.33|330.18|329.98|280
1639987800000|2021-12-20 08:10:00|330.23|330.08|329.88|329.73|330.23|330.08|329.88|329.68|250
1639988100000|2021-12-20 08:15:00|329.83|329.68|329.78|329.63|329.98|329.83|329.73|329.58|231
1639988400000|2021-12-20 08:20:00|329.83|329.58|329.78|329.58|329.98|329.83|329.43|329.28|446
1639988700000|2021-12-20 08:25:00|329.83|329.63|330.03|329.88|330.13|329.93|329.78|329.58|157
1639989000000|2021-12-20 08:30:00|330.08|329.93|329.93|329.73|330.08|329.93|329.78|329.58|126
1639989300000|2021-12-20 08:35:00|329.88|329.78|329.58|329.43|330.03|329.83|329.53|329.38|223
1639989600000|2021-12-20 08:40:00|329.63|329.48|329.58|329.38|329.83|329.63|329.43|329.28|216
1639989900000|2021-12-20 08:45:00|329.53|329.33|329.63|329.43|329.78|329.58|329.48|329.33|272
1639990200000|2021-12-20 08:50:00|329.58|329.48|329.38|329.23|329.63|329.48|329.33|329.18|322
1639990500000|2021-12-20 08:55:00|329.33|329.18|329.93|329.73|329.98|329.78|329.28|329.13|805
1639990800000|2021-12-20 09:00:00|329.78|329.58|329.68|329.48|329.88|329.73|329.38|329.18|843
1639991100000|2021-12-20 09:05:00|329.73|329.53|329.48|329.33|329.78|329.63|329.43|329.28|436
1639991400000|2021-12-20 09:10:00|329.58|329.43|329.53|329.38|329.68|329.48|329.53|329.33|183
1639991700000|2021-12-20 09:15:00|329.63|329.43|329.73|329.48|329.73|329.53|329.38|329.23|225
1639992000000|2021-12-20 09:20:00|329.68|329.08|329.58|328.98|329.78|329.18|329.48|328.88|0
1639992300000|2021-12-20 09:25:00|329.68|329.08|329.78|329.18|329.78|329.18|329.58|328.98|14
1639992600000|2021-12-20 09:30:00|329.88|329.28|329.98|329.38|330.18|329.58|329.88|329.28|0
1639992900000|2021-12-20 09:35:00|330.08|329.48|329.98|329.38|330.08|329.48|329.88|329.28|0
1639993200000|2021-12-20 09:40:00|330.08|329.48|330.18|329.58|330.18|329.58|329.88|329.28|0
1639993500000|2021-12-20 09:45:00|330.08|329.48|330.08|329.48|330.18|329.58|329.98|329.38|0
1639993800000|2021-12-20 09:50:00|330.13|329.88|330.03|329.83|330.13|329.93|329.98|329.73|5
1639994100000|2021-12-20 09:55:00|330.08|329.88|330.43|330.23|330.43|330.28|330.03|329.83|32
1639994400000|2021-12-20 10:00:00|330.48|330.28|330.68|330.48|330.78|330.58|330.43|330.28|24
1639994700000|2021-12-20 10:05:00|330.78|330.53|330.83|330.63|330.88|330.68|330.63|330.48|20
1639995000000|2021-12-20 10:10:00|330.88|330.58|331.03|330.83|331.03|330.88|330.78|330.58|35
1639995300000|2021-12-20 10:15:00|330.98|330.78|330.93|330.73|331.03|330.83|330.78|330.63|15
1639995600000|2021-12-20 10:20:00|330.88|330.68|330.98|330.83|331.03|330.83|330.88|330.68|1
1639995900000|2021-12-20 10:25:00|330.93|330.78|330.98|330.78|331.03|330.83|330.93|330.73|11
1639996200000|2021-12-20 10:30:00|331.03|330.83|330.68|330.48|331.03|330.83|330.68|330.48|0
1639996500000|2021-12-20 10:35:00|330.73|330.53|330.78|330.58|330.83|330.63|330.63|330.43|5
1639996800000|2021-12-20 10:40:00|330.73|330.53|330.93|330.68|330.93|330.73|330.68|330.53|1
1639997100000|2021-12-20 10:45:00|330.98|330.73|331.13|330.93|331.13|330.93|330.93|330.73|4
1639997400000|2021-12-20 10:50:00|331.18|331.03|331.18|330.98|331.18|331.03|331.03|330.83|30
1639997700000|2021-12-20 10:55:00|331.13|331.03|331.03|330.83|331.18|331.03|330.98|330.78|23
1639998000000|2021-12-20 11:00:00|331.08|330.88|330.78|330.58|331.08|330.88|330.78|330.58|0
1639998300000|2021-12-20 11:05:00|330.83|330.63|331.08|330.88|331.08|330.88|330.78|330.63|14
1639998600000|2021-12-20 11:10:00|331.03|330.83|331.03|330.83|331.13|330.93|330.88|330.68|3
1639998900000|2021-12-20 11:15:00|331.08|330.88|330.98|330.73|331.08|330.88|330.93|330.73|1
1639999200000|2021-12-20 11:20:00|330.93|330.78|331.13|330.93|331.13|330.93|330.93|330.73|0
1639999500000|2021-12-20 11:25:00|331.08|330.88|331.08|330.88|331.08|330.93|331.03|330.83|2
1639999800000|2021-12-20 11:30:00|331.03|330.93|331.08|330.93|331.23|331.08|331.03|330.88|27
1640000100000|2021-12-20 11:35:00|331.13|330.98|330.88|330.73|331.18|330.98|330.88|330.73|6
1640000400000|2021-12-20 11:40:00|330.93|330.68|330.93|330.73|330.98|330.83|330.88|330.68|1
1640000700000|2021-12-20 11:45:00|330.98|330.78|330.88|330.68|331.08|330.88|330.88|330.68|6
1640001000000|2021-12-20 11:50:00|330.83|330.63|330.98|330.78|330.98|330.83|330.83|330.63|0
1640001300000|2021-12-20 11:55:00|331.03|330.83|331.33|331.13|331.33|331.13|331.03|330.83|9
1640001600000|2021-12-20 12:00:00|331.38|331.18|331.58|331.43|331.73|331.53|331.28|331.13|140
1640001900000|2021-12-20 12:05:00|331.53|331.38|331.58|331.43|331.68|331.48|331.48|331.28|25
1640002200000|2021-12-20 12:10:00|331.63|331.38|331.53|331.33|331.63|331.43|331.48|331.28|15
1640002500000|2021-12-20 12:15:00|331.48|331.28|331.38|331.13|331.48|331.28|331.28|331.03|8
1640002800000|2021-12-20 12:20:00|331.33|331.08|331.43|331.23|331.43|331.28|331.28|331.08|6
1640003100000|2021-12-20 12:25:00|331.48|331.28|331.28|331.08|331.48|331.28|331.28|331.08|0
1640003400000|2021-12-20 12:30:00|331.23|331.13|331.58|331.38|331.58|331.38|331.23|331.13|0
1640003700000|2021-12-20 12:35:00|331.53|331.33|331.48|331.33|331.63|331.43|331.43|331.23|18
1640004000000|2021-12-20 12:40:00|331.43|331.28|331.33|331.13|331.48|331.33|331.33|331.13|4
1640004300000|2021-12-20 12:45:00|331.28|331.18|331.23|330.98|331.33|331.18|331.13|330.98|10
1640004600000|2021-12-20 12:50:00|331.18|331.03|331.08|330.88|331.23|331.03|331.08|330.88|8
1640004900000|2021-12-20 12:55:00|331.13|330.93|331.03|330.83|331.13|330.98|331.03|330.83|5
1640005200000|2021-12-20 13:00:00|331.08|330.88|331.03|330.83|331.23|331.08|330.88|330.68|55
1640005500000|2021-12-20 13:05:00|330.98|330.78|330.93|330.73|331.08|330.88|330.88|330.68|6
1640005800000|2021-12-20 13:10:00|330.98|330.78|331.03|330.83|331.03|330.88|330.88|330.73|7
1640006100000|2021-12-20 13:15:00|331.08|330.88|331.03|330.88|331.08|330.88|331.03|330.83|1
1640006400000|2021-12-20 13:20:00|331.08|330.93|331.43|331.28|331.43|331.28|331.08|330.93|50
1640006700000|2021-12-20 13:25:00|331.38|331.23|331.33|331.18|331.43|331.28|331.33|331.18|45
1640007000000|2021-12-20 13:30:00|331.38|331.23|331.43|331.23|331.43|331.23|331.23|331.08|15
1640007300000|2021-12-20 13:35:00|331.48|331.28|331.48|331.33|331.48|331.33|331.38|331.23|24
1640007600000|2021-12-20 13:40:00|331.43|331.28|331.48|331.33|331.48|331.33|331.38|331.23|28
1640007900000|2021-12-20 13:45:00|331.53|331.28|331.53|331.33|331.58|331.43|331.43|331.28|43
1640008200000|2021-12-20 13:50:00|331.48|331.38|331.53|331.33|331.53|331.38|331.43|331.28|10
1640008500000|2021-12-20 13:55:00|331.58|331.38|331.53|331.38|331.63|331.48|331.53|331.38|44
1640008800000|2021-12-20 14:00:00|331.58|331.43|331.63|331.43|331.63|331.48|331.53|331.38|6
1640009100000|2021-12-20 14:05:00|331.58|331.48|331.63|331.43|331.63|331.48|331.58|331.38|0
1640009400000|2021-12-20 14:10:00|331.58|331.48|331.68|331.53|331.73|331.58|331.58|331.43|16
1640009700000|2021-12-20 14:15:00|331.73|331.58|331.63|331.43|331.73|331.58|331.53|331.38|22
1640010000000|2021-12-20 14:20:00|331.58|331.48|331.68|331.48|331.68|331.53|331.58|331.38|5
1640010300000|2021-12-20 14:25:00|331.63|331.43|331.48|331.33|331.68|331.43|331.38|331.23|34
1640010600000|2021-12-20 14:30:00|331.53|331.28|330.88|330.68|331.53|331.33|330.78|330.53|218
1640010900000|2021-12-20 14:35:00|330.83|330.73|331.23|331.08|331.23|331.08|330.83|330.68|224
1640011200000|2021-12-20 14:40:00|331.18|331.03|331.13|330.93|331.23|331.08|330.83|330.63|139
1640011500000|2021-12-20 14:45:00|331.08|330.88|330.93|330.73|331.23|331.08|330.88|330.73|103
1640011800000|2021-12-20 14:50:00|330.98|330.83|331.13|330.93|331.13|330.93|330.78|330.63|48
1640012100000|2021-12-20 14:55:00|331.18|330.88|331.68|331.43|331.68|331.53|331.18|330.88|71
1640012400000|2021-12-20 15:00:00|331.63|331.48|331.63|331.48|331.73|331.58|331.48|331.28|96
1640012700000|2021-12-20 15:05:00|331.68|331.43|331.58|331.38|331.73|331.58|331.43|331.28|36
1640013000000|2021-12-20 15:10:00|331.53|331.33|331.23|331.03|331.58|331.38|331.13|330.98|57
1640013300000|2021-12-20 15:15:00|331.18|331.08|331.53|331.33|331.58|331.43|331.13|330.93|59
1640013600000|2021-12-20 15:20:00|331.48|331.38|331.08|330.88|331.58|331.43|331.08|330.88|40
1640013900000|2021-12-20 15:25:00|331.03|330.83|331.13|330.83|331.33|331.18|330.98|330.73|17
1640014200000|2021-12-20 15:30:00|331.08|330.88|331.08|330.93|331.18|331.03|330.98|330.78|10
1640014500000|2021-12-20 15:35:00|331.13|330.88|331.28|331.08|331.33|331.18|331.13|330.88|7
1640014800000|2021-12-20 15:40:00|331.23|331.03|331.18|330.98|331.28|331.13|331.03|330.88|5
1640015100000|2021-12-20 15:45:00|331.13|330.93|330.98|330.83|331.18|331.03|330.98|330.83|7
1640015400000|2021-12-20 15:50:00|330.93|330.78|330.68|330.53|331.13|330.93|330.68|330.48|146
1640015700000|2021-12-20 15:55:00|330.73|330.58|330.63|330.43|330.78|330.63|330.43|330.23|56
1640016000000|2021-12-20 16:00:00|330.58|330.38|330.38|330.23|330.78|330.58|330.38|330.23|34
1640016300000|2021-12-20 16:05:00|330.43|330.28|330.58|330.38|330.58|330.43|330.28|330.08|89
1640016600000|2021-12-20 16:10:00|330.53|330.43|330.38|330.18|330.68|330.53|330.38|330.18|22
1640016900000|2021-12-20 16:15:00|330.33|330.13|330.58|330.38|330.58|330.38|330.33|330.13|21
1640017200000|2021-12-20 16:20:00|330.68|330.43|330.78|330.53|330.78|330.58|330.53|330.33|60
1640017500000|2021-12-20 16:25:00|330.73|330.58|330.78|330.53|330.78|330.63|330.58|330.38|20
1640017800000|2021-12-20 16:30:00|330.73|330.58|330.73|330.48|331.03|330.88|330.63|330.43|29
1640018100000|2021-12-20 16:35:00|330.68|330.53|330.73|330.53|330.73|330.53|330.48|330.28|47
1640018400000|2021-12-20 16:40:00|330.68|330.48|330.83|330.63|330.83|330.63|330.43|330.28|18
1640018700000|2021-12-20 16:45:00|330.78|330.58|330.93|330.73|330.98|330.73|330.68|330.48|40
1640019000000|2021-12-20 16:50:00|330.98|330.78|331.18|331.03|331.23|331.03|330.93|330.73|22
1640019300000|2021-12-20 16:55:00|331.23|330.98|331.18|331.03|331.28|331.08|331.03|330.88|45
1640019600000|2021-12-20 17:00:00|331.13|330.98|331.28|331.08|331.28|331.08|331.08|330.88|15
1640019900000|2021-12-20 17:05:00|331.23|331.03|331.13|330.93|331.28|331.08|331.08|330.88|4
1640020200000|2021-12-20 17:10:00|331.08|330.88|331.03|330.83|331.28|331.08|331.03|330.83|1
1640020500000|2021-12-20 17:15:00|331.08|330.88|331.43|331.23|331.48|331.33|331.03|330.88|19
1640020800000|2021-12-20 17:20:00|331.38|331.18|331.28|331.08|331.38|331.18|331.23|331.03|2
1640021100000|2021-12-20 17:25:00|331.23|331.03|331.28|331.08|331.28|331.13|331.23|331.03|15
1640021400000|2021-12-20 17:30:00|331.23|331.03|331.08|330.88|331.28|331.08|331.08|330.88|6
1640021700000|2021-12-20 17:35:00|331.13|330.93|331.33|331.13|331.33|331.13|331.13|330.93|4
1640022000000|2021-12-20 17:40:00|331.28|331.08|331.38|331.23|331.43|331.28|331.28|331.08|9
1640022300000|2021-12-20 17:45:00|331.33|331.18|331.18|330.98|331.33|331.18|331.18|330.98|13
1640022600000|2021-12-20 17:50:00|331.23|331.03|331.28|331.08|331.38|331.23|331.23|330.98|5
1640022900000|2021-12-20 17:55:00|331.23|331.03|331.03|330.83|331.28|331.08|331.03|330.83|4
1640023200000|2021-12-20 18:00:00|331.08|330.88|331.08|330.83|331.08|330.93|331.03|330.83|7
1640023500000|2021-12-20 18:05:00|331.03|330.88|331.18|330.98|331.18|331.03|331.03|330.83|17
1640023800000|2021-12-20 18:10:00|331.13|331.03|331.33|331.13|331.33|331.18|331.13|331.03|40
1640024100000|2021-12-20 18:15:00|331.28|331.18|331.18|330.98|331.33|331.18|331.18|330.98|4
1640024400000|2021-12-20 18:20:00|331.23|331.03|331.18|330.98|331.28|331.13|331.13|330.93|1
1640024700000|2021-12-20 18:25:00|331.23|331.03|331.28|331.08|331.28|331.08|331.18|330.98|6
1640025000000|2021-12-20 18:30:00|331.23|331.03|331.03|330.83|331.33|331.13|331.03|330.83|9
1640025300000|2021-12-20 18:35:00|331.08|330.88|331.43|331.23|331.43|331.23|331.03|330.83|1
1640025600000|2021-12-20 18:40:00|331.48|331.28|331.58|331.38|331.63|331.48|331.48|331.28|7
1640025900000|2021-12-20 18:45:00|331.63|331.43|331.58|331.38|331.63|331.43|331.48|331.28|1
1640026200000|2021-12-20 18:50:00|331.63|331.43|331.68|331.48|331.68|331.53|331.48|331.23|7
1640026500000|2021-12-20 18:55:00|331.73|331.53|331.63|331.43|331.78|331.58|331.53|331.38|5
1640026800000|2021-12-20 19:00:00|331.68|331.38|331.73|331.48|331.78|331.58|331.58|331.38|3
1640027100000|2021-12-20 19:05:00|331.78|331.53|331.78|331.58|331.78|331.63|331.73|331.48|0
1640027400000|2021-12-20 19:10:00|331.73|331.53|331.73|331.53|331.78|331.63|331.73|331.53|1
1640027700000|2021-12-20 19:15:00|331.78|331.58|331.93|331.73|331.98|331.83|331.73|331.53|13
1640028000000|2021-12-20 19:20:00|331.88|331.78|331.93|331.68|331.98|331.83|331.88|331.68|2
1640028300000|2021-12-20 19:25:00|331.88|331.73|331.73|331.53|331.88|331.73|331.68|331.53|4
1640028600000|2021-12-20 19:30:00|331.68|331.58|331.73|331.58|331.73|331.58|331.58|331.43|1
1640028900000|2021-12-20 19:35:00|331.68|331.53|331.73|331.53|331.73|331.58|331.63|331.48|9
1640029200000|2021-12-20 19:40:00|331.78|331.58|331.78|331.58|331.83|331.63|331.68|331.48|4
1640029500000|2021-12-20 19:45:00|331.73|331.53|331.88|331.73|331.88|331.73|331.73|331.53|1
1640029800000|2021-12-20 19:50:00|331.83|331.68|331.98|331.78|331.98|331.83|331.83|331.68|7
1640030100000|2021-12-20 19:55:00|331.93|331.83|331.93|331.73|332.08|331.88|331.83|331.63|12
1640030400000|2021-12-20 20:00:00|331.98|331.78|331.93|331.78|332.13|331.98|331.93|331.73|13
1640030700000|2021-12-20 20:05:00|331.88|331.73|331.98|331.78|331.98|331.78|331.83|331.68|10
1640031000000|2021-12-20 20:10:00|331.93|331.73|331.88|331.63|331.98|331.78|331.83|331.63|0
1640031300000|2021-12-20 20:15:00|331.83|331.68|332.08|331.83|332.08|331.88|331.83|331.63|0
1640031600000|2021-12-20 20:20:00|332.03|331.88|331.88|331.68|332.13|331.98|331.83|331.68|11
1640031900000|2021-12-20 20:25:00|331.93|331.73|331.98|331.78|332.08|331.88|331.83|331.68|31
1640032200000|2021-12-20 20:30:00|331.93|331.83|331.83|331.63|331.98|331.83|331.83|331.63|3
1640032500000|2021-12-20 20:35:00|331.88|331.68|331.88|331.68|331.93|331.68|331.73|331.58|0
1640032800000|2021-12-20 20:40:00|331.83|331.63|331.83|331.58|332.03|331.83|331.78|331.58|13
1640033100000|2021-12-20 20:45:00|331.78|331.63|331.83|331.63|332.03|331.83|331.73|331.58|21
1640033400000|2021-12-20 20:50:00|331.88|331.68|332.08|331.88|332.13|331.93|331.88|331.63|29
1640033700000|2021-12-20 20:55:00|332.03|331.83|332.33|332.08|332.33|332.18|332.03|331.78|27
1640034000000|2021-12-20 21:00:00|332.28|332.03|332.28|332.03|332.33|332.13|332.23|332.03|3
1640034300000|2021-12-20 21:05:00|332.33|332.08|332.33|332.13|332.33|332.18|332.28|332.03|0
1640034600000|2021-12-20 21:10:00|332.38|332.18|332.68|332.08|332.68|332.33|332.38|332.08|14
1640034900000|2021-12-20 21:15:00|332.78|332.18|332.98|332.38|332.98|332.38|332.58|331.98|0
1640035200000|2021-12-20 21:20:00|332.88|332.28|333.08|332.48|333.08|332.48|332.88|332.28|0
1640035500000|2021-12-20 21:25:00|332.98|332.38|333.08|332.48|333.08|332.48|332.98|332.38|0
1640035800000|2021-12-20 21:30:00|332.98|332.38|333.08|332.48|333.08|332.48|332.98|332.38|0
1640036100000|2021-12-20 21:35:00|332.98|332.38|333.08|332.48|333.08|332.48|332.98|332.38|0
1640036400000|2021-12-20 21:40:00|332.98|332.38|332.98|332.38|333.08|332.48|332.98|332.38|0
1640036700000|2021-12-20 21:45:00|333.08|332.48|332.98|332.38|333.08|332.48|332.98|332.38|0
1640037000000|2021-12-20 21:50:00|332.88|332.28|332.98|332.38|332.98|332.38|332.88|332.28|0
1640037300000|2021-12-20 21:55:00|332.88|332.28|332.98|332.38|332.98|332.38|332.88|332.28|0
1640038200000|2021-12-20 22:10:00|333.08|332.48|332.98|332.38|333.08|332.48|332.98|332.38|0
1640039100000|2021-12-20 22:25:00|333.08|332.48|333.08|332.48|333.08|332.48|333.08|332.48|0
1640039400000|2021-12-20 22:30:00|332.98|332.38|332.98|332.38|332.98|332.38|332.98|332.38|0
1640040600000|2021-12-20 22:50:00|333.08|332.48|333.08|332.48|333.08|332.48|333.08|332.48|0
1640040900000|2021-12-20 22:55:00|332.98|332.38|333.08|332.48|333.08|332.48|332.98|332.38|0
1640041200000|2021-12-20 23:00:00|332.98|332.38|332.98|332.38|333.28|332.68|332.98|332.38|0
1640041500000|2021-12-20 23:05:00|333.08|332.48|333.08|332.48|333.08|332.48|332.98|332.38|0
1640041800000|2021-12-20 23:10:00|332.98|332.38|333.08|332.48|333.08|332.48|332.98|332.38|0
1640042100000|2021-12-20 23:15:00|332.98|332.38|333.18|332.58|333.18|332.58|332.98|332.38|0
1640042400000|2021-12-20 23:20:00|333.28|332.68|333.58|332.98|333.58|332.98|333.28|332.68|0
1640042700000|2021-12-20 23:25:00|333.38|332.78|333.38|332.78|333.38|332.78|333.28|332.68|0
1640043300000|2021-12-20 23:35:00|333.48|332.88|333.48|332.88|333.58|332.98|333.38|332.78|0
1640043600000|2021-12-20 23:40:00|333.58|332.98|333.58|332.98|333.58|332.98|333.48|332.88|0
1640043900000|2021-12-20 23:45:00|333.68|333.08|333.48|332.88|333.68|333.08|333.48|332.88|0
1640044200000|2021-12-20 23:50:00|333.58|332.98|333.48|332.88|333.58|332.98|333.38|332.78|0
1640044500000|2021-12-20 23:55:00|333.58|332.98|333.48|332.88|333.58|332.98|333.48|332.88|0
1640044800000|2021-12-21 00:00:00|333.58|332.98|333.38|332.78|333.58|332.98|333.38|332.78|0
1640045100000|2021-12-21 00:05:00|333.48|332.88|333.38|332.78|333.48|332.88|333.38|332.78|0
1640045400000|2021-12-21 00:10:00|333.48|332.88|333.48|332.88|333.48|332.88|333.48|332.88|0
1640045700000|2021-12-21 00:15:00|333.38|332.78|333.38|332.78|333.48|332.88|333.28|332.68|0
1640046000000|2021-12-21 00:20:00|333.28|332.68|333.18|332.58|333.38|332.78|333.18|332.58|0
1640046300000|2021-12-21 00:25:00|333.28|332.68|333.08|332.48|333.28|332.68|333.08|332.48|0
1640046600000|2021-12-21 00:30:00|332.43|331.83|331.83|331.63|333.18|332.88|331.48|331.33|652
1640046900000|2021-12-21 00:35:00|331.78|331.73|332.28|332.03|332.73|332.53|331.78|331.58|340
1640047200000|2021-12-21 00:40:00|332.23|332.08|332.08|331.88|332.38|332.18|331.58|331.43|288
1640047500000|2021-12-21 00:45:00|332.13|331.83|332.18|332.03|332.38|332.18|331.98|331.73|238
1640047800000|2021-12-21 00:50:00|332.23|332.08|332.18|331.98|332.63|332.43|332.18|331.98|196
1640048100000|2021-12-21 00:55:00|332.13|332.03|332.38|332.18|332.63|332.43|331.73|331.48|303
1640048400000|2021-12-21 01:00:00|332.33|332.33|331.73|331.58|332.58|332.33|331.63|331.38|834
1640048700000|2021-12-21 01:05:00|331.78|331.53|332.18|331.98|332.28|332.08|331.78|331.53|390
1640049000000|2021-12-21 01:10:00|332.08|331.88|332.43|332.28|332.48|332.33|331.93|331.78|480
1640049300000|2021-12-21 01:15:00|332.48|332.33|333.23|333.08|333.43|333.23|332.48|332.33|859
1640049600000|2021-12-21 01:20:00|333.28|333.13|332.98|332.83|333.28|333.13|332.73|332.53|527
1640049900000|2021-12-21 01:25:00|333.03|332.88|333.08|332.88|333.23|333.08|332.83|332.63|342
1640050200000|2021-12-21 01:30:00|333.03|332.93|333.58|333.43|333.63|333.43|332.68|332.53|424
1640050500000|2021-12-21 01:35:00|333.53|333.38|333.53|333.33|333.73|333.53|333.33|333.18|598
1640050800000|2021-12-21 01:40:00|333.48|333.28|333.38|333.23|333.58|333.43|333.08|332.88|245
1640051100000|2021-12-21 01:45:00|333.43|333.18|333.08|332.93|333.43|333.28|333.08|332.93|210
1640051400000|2021-12-21 01:50:00|333.13|332.98|333.03|332.88|333.28|333.08|332.98|332.83|224
1640051700000|2021-12-21 01:55:00|332.98|332.83|333.08|332.93|333.18|332.98|332.93|332.73|167
1640052000000|2021-12-21 02:00:00|333.13|332.98|332.98|332.78|333.23|333.03|332.93|332.78|269
1640052300000|2021-12-21 02:05:00|332.93|332.73|332.63|332.43|332.98|332.83|332.63|332.43|214
1640052600000|2021-12-21 02:10:00|332.58|332.48|332.58|332.38|332.68|332.53|332.33|332.18|253
1640052900000|2021-12-21 02:15:00|332.53|332.33|332.28|332.13|332.53|332.33|332.23|332.08|279
1640053200000|2021-12-21 02:20:00|332.33|332.18|332.03|331.88|332.33|332.18|332.03|331.88|182
1640053500000|2021-12-21 02:25:00|332.08|331.93|331.88|331.68|332.08|331.93|331.78|331.63|193
1640053800000|2021-12-21 02:30:00|331.83|331.63|331.48|331.28|331.83|331.68|331.43|331.28|241
1640054100000|2021-12-21 02:35:00|331.58|331.33|331.43|331.28|331.73|331.58|331.43|331.28|214
1640054400000|2021-12-21 02:40:00|331.38|331.23|331.13|330.93|331.48|331.28|331.03|330.88|323
1640054700000|2021-12-21 02:45:00|331.08|330.88|331.08|330.93|331.38|331.23|330.98|330.83|249
1640055000000|2021-12-21 02:50:00|331.13|330.98|331.23|331.08|331.53|331.38|331.13|330.93|248
1640055300000|2021-12-21 02:55:00|331.18|331.03|331.13|330.98|331.58|331.38|331.08|330.93|235
1640055600000|2021-12-21 03:00:00|331.08|330.93|331.38|331.23|331.53|331.38|330.98|330.83|182
1640055900000|2021-12-21 03:05:00|331.43|331.28|331.28|331.13|331.58|331.43|331.28|331.08|147
1640056200000|2021-12-21 03:10:00|331.33|331.08|331.18|331.03|331.33|331.18|331.13|330.93|86
1640056500000|2021-12-21 03:15:00|331.23|331.08|331.23|331.08|331.43|331.28|331.23|331.03|136
1640056800000|2021-12-21 03:20:00|331.18|331.03|331.33|331.13|331.33|331.18|331.13|330.98|205
1640057100000|2021-12-21 03:25:00|331.38|331.18|331.28|331.08|331.38|331.18|331.23|331.08|451
1640057400000|2021-12-21 03:30:00|331.23|331.13|330.98|330.83|331.28|331.13|330.93|330.78|368
1640057700000|2021-12-21 03:35:00|331.03|330.88|331.13|330.93|331.18|331.03|330.93|330.78|379
1640058000000|2021-12-21 03:40:00|331.08|330.88|331.03|330.83|331.13|330.98|330.93|330.78|170
1640058300000|2021-12-21 03:45:00|330.98|330.78|331.08|330.93|331.13|330.93|330.93|330.78|80
1640058600000|2021-12-21 03:50:00|331.03|330.88|330.93|330.73|331.08|330.93|330.88|330.73|156
1640058900000|2021-12-21 03:55:00|330.98|330.78|330.98|330.78|331.03|330.88|330.83|330.68|142
1640059200000|2021-12-21 04:00:00|330.93|330.83|331.08|330.88|331.08|330.88|330.88|330.73|55
1640059500000|2021-12-21 04:05:00|331.13|330.93|331.23|331.08|331.28|331.13|331.13|330.93|50
1640059800000|2021-12-21 04:10:00|331.18|331.03|331.23|331.08|331.28|331.08|331.18|331.03|45
1640060100000|2021-12-21 04:15:00|331.28|331.13|331.23|331.08|331.28|331.13|331.23|331.03|39
1640060400000|2021-12-21 04:20:00|331.18|331.03|331.4|331.2|331.4|331.2|331.18|331.03|84
1640060700000|2021-12-21 04:25:00|331.35|331.25|331.5|331.3|331.5|331.35|331.35|331.15|133
1640061000000|2021-12-21 04:30:00|331.55|331.35|331.55|331.4|331.6|331.45|331.45|331.3|247
1640061300000|2021-12-21 04:35:00|331.6|331.45|331.5|331.35|331.6|331.45|331.45|331.3|367
1640061600000|2021-12-21 04:40:00|331.6|331.4|331.5|331.35|331.6|331.45|331.45|331.3|68
1640061900000|2021-12-21 04:45:00|331.55|331.4|331.6|331.45|331.6|331.45|331.45|331.3|70
1640062200000|2021-12-21 04:50:00|331.65|331.5|331.6|331.45|331.65|331.5|331.5|331.35|65
1640062500000|2021-12-21 04:55:00|331.65|331.4|331.5|331.35|331.65|331.45|331.45|331.3|51
1640062800000|2021-12-21 05:00:00|331.4|331.25|331.55|331.4|331.65|331.5|331.3|331.1|264
1640063100000|2021-12-21 05:05:00|331.6|331.45|331.55|331.4|331.75|331.6|331.5|331.35|108
1640063400000|2021-12-21 05:10:00|331.5|331.35|331.4|331.2|331.55|331.4|331.3|331.15|85
1640063700000|2021-12-21 05:15:00|331.35|331.15|331.05|330.9|331.35|331.15|331.05|330.9|80
1640064000000|2021-12-21 05:20:00|331.1|330.95|331|330.85|331.1|330.95|330.95|330.8|93
1640064300000|2021-12-21 05:25:00|330.95|330.8|330.75|330.55|330.95|330.8|330.7|330.55|116
1640064600000|2021-12-21 05:30:00|330.7|330.6|330.95|330.75|330.95|330.8|330.7|330.6|84
1640064900000|2021-12-21 05:35:00|330.9|330.85|330.9|330.75|331|330.85|330.85|330.65|47
1640065200000|2021-12-21 05:40:00|330.95|330.8|330.9|330.75|330.95|330.8|330.8|330.65|184
1640065500000|2021-12-21 05:45:00|330.85|330.7|330.8|330.65|330.95|330.75|330.8|330.65|350
1640065800000|2021-12-21 05:50:00|330.85|330.7|330.9|330.75|330.95|330.8|330.85|330.7|72
1640066100000|2021-12-21 05:55:00|330.85|330.7|330.9|330.75|330.95|330.8|330.85|330.7|81
1640066400000|2021-12-21 06:00:00|330.95|330.8|331.15|331|331.25|331.05|330.95|330.8|118
1640066700000|2021-12-21 06:05:00|331.1|330.95|331.05|330.9|331.15|331|331|330.85|115
1640067000000|2021-12-21 06:10:00|331|330.85|330.85|330.7|331|330.9|330.85|330.65|238
1640067300000|2021-12-21 06:15:00|330.8|330.65|330.75|330.6|330.85|330.65|330.75|330.6|90
1640067600000|2021-12-21 06:20:00|330.7|330.55|330.65|330.5|330.7|330.55|330.6|330.45|268
1640067900000|2021-12-21 06:25:00|330.6|330.45|330.5|330.35|330.65|330.5|330.45|330.3|289
1640068200000|2021-12-21 06:30:00|330.55|330.4|330.8|330.65|330.8|330.65|330.4|330.2|292
1640068500000|2021-12-21 06:35:00|330.75|330.6|330.7|330.55|330.75|330.65|330.7|330.55|107
1640068800000|2021-12-21 06:40:00|330.65|330.5|331|330.85|331|330.85|330.65|330.45|127
1640069100000|2021-12-21 06:45:00|331.05|330.9|330.95|330.8|331.05|330.9|330.95|330.8|74
1640069400000|2021-12-21 06:50:00|331|330.85|331.1|330.95|331.15|331|331|330.85|209
1640069700000|2021-12-21 06:55:00|331.05|330.9|330.95|330.8|331.1|330.9|330.9|330.75|192
1640070000000|2021-12-21 07:00:00|331|330.75|331.1|330.95|331.1|330.95|330.85|330.65|158
1640070300000|2021-12-21 07:05:00|331.15|331|331.15|331|331.2|331.05|330.95|330.8|181
1640070600000|2021-12-21 07:10:00|331.1|330.95|331.25|331.1|331.3|331.15|331.1|330.95|193
1640070900000|2021-12-21 07:15:00|331.2|331.05|331.05|330.9|331.2|331.05|331.05|330.85|164
1640071200000|2021-12-21 07:20:00|331.1|330.95|331.15|331|331.15|331|331|330.85|199
1640071500000|2021-12-21 07:25:00|331.1|330.95|331.1|330.9|331.15|330.95|330.95|330.8|177
1640071800000|2021-12-21 07:30:00|331.05|330.85|331.05|330.9|331.15|331|330.95|330.8|175
1640072100000|2021-12-21 07:35:00|331|330.85|331|330.85|331.05|330.85|330.9|330.7|96
1640072400000|2021-12-21 07:40:00|330.95|330.8|330.9|330.75|331.05|330.9|330.9|330.7|179
1640072700000|2021-12-21 07:45:00|330.85|330.7|331.05|330.9|331.1|330.95|330.85|330.7|174
1640073000000|2021-12-21 07:50:00|331.1|330.85|331.05|330.9|331.1|330.9|330.95|330.8|65
1640073300000|2021-12-21 07:55:00|331|330.85|330.95|330.8|331.05|330.85|330.9|330.7|104
1640073600000|2021-12-21 08:00:00|330.9|330.75|330.85|330.65|330.95|330.75|330.7|330.5|280
1640073900000|2021-12-21 08:05:00|330.8|330.6|330.7|330.5|330.9|330.75|330.6|330.45|135
1640074200000|2021-12-21 08:10:00|330.75|330.55|330.6|330.4|330.75|330.6|330.55|330.4|150
1640074500000|2021-12-21 08:15:00|330.55|330.45|330.6|330.45|330.65|330.5|330.5|330.35|111
1640074800000|2021-12-21 08:20:00|330.55|330.4|330.3|330.15|330.6|330.4|330.3|330.15|123
1640075100000|2021-12-21 08:25:00|330.25|330.1|330.3|330.15|330.35|330.2|330.2|330.05|146
1640075400000|2021-12-21 08:30:00|330.25|330.1|330.15|330|330.25|330.1|330.05|329.9|130
1640075700000|2021-12-21 08:35:00|330.1|329.95|330.05|329.9|330.15|330|330|329.8|176
1640076000000|2021-12-21 08:40:00|330.1|329.95|330.1|329.95|330.2|330.05|330.05|329.9|211
1640076300000|2021-12-21 08:45:00|330.15|330.05|330.2|330.05|330.45|330.3|330.1|329.95|463
1640076600000|2021-12-21 08:50:00|330.25|330.1|330.3|330.1|330.45|330.3|330.2|330.05|409
1640076900000|2021-12-21 08:55:00|330.25|330.15|330.85|330.65|330.85|330.7|330.2|330.05|554
1640077200000|2021-12-21 09:00:00|330.75|330.55|330.65|330.4|330.95|330.75|330.55|330.4|611
1640077500000|2021-12-21 09:05:00|330.6|330.45|330.6|330.4|330.9|330.75|330.55|330.4|279
1640077800000|2021-12-21 09:10:00|330.65|330.45|330.8|330.55|330.8|330.65|330.6|330.45|72
1640078100000|2021-12-21 09:15:00|330.75|330.6|331.15|330.9|331.15|330.9|330.7|330.55|110
1640078400000|2021-12-21 09:20:00|331.25|330.55|331.15|330.55|331.25|330.65|331.15|330.55|0
1640078700000|2021-12-21 09:25:00|331.25|330.65|331.15|330.55|331.25|330.65|331.15|330.55|45
1640079000000|2021-12-21 09:30:00|331.05|330.45|330.95|330.35|331.05|330.45|330.85|330.25|0
1640079300000|2021-12-21 09:35:00|330.85|330.25|330.95|330.35|331.05|330.45|330.85|330.25|0
1640079600000|2021-12-21 09:40:00|330.85|330.25|330.75|330.15|330.85|330.25|330.75|330.15|0
1640079900000|2021-12-21 09:45:00|330.65|330.05|330.55|329.95|330.75|330.15|330.55|329.95|0
1640080200000|2021-12-21 09:50:00|330.85|330.6|331.05|330.85|331.1|330.9|330.8|330.6|27
1640080500000|2021-12-21 09:55:00|331|330.8|330.95|330.75|331.1|330.9|330.9|330.7|20
1640080800000|2021-12-21 10:00:00|331|330.8|331.15|330.95|331.15|330.95|330.9|330.75|27
1640081100000|2021-12-21 10:05:00|331.1|330.9|331.1|330.95|331.15|331|331.05|330.9|19
1640081400000|2021-12-21 10:10:00|331.05|330.9|331.1|330.9|331.15|331|331.05|330.9|13
1640081700000|2021-12-21 10:15:00|331.15|330.95|331.2|331|331.2|331.05|331.1|330.9|5
1640082000000|2021-12-21 10:20:00|331.15|331.05|331.2|331|331.2|331.05|331.15|331|9
1640082300000|2021-12-21 10:25:00|331.15|331.05|331.1|330.95|331.2|331.05|331.1|330.9|9
1640082600000|2021-12-21 10:30:00|331.15|330.9|331.15|331|331.2|331.05|331.15|330.9|2
1640082900000|2021-12-21 10:35:00|331.1|330.95|331.15|331|331.2|331.05|331.1|330.95|22
1640083200000|2021-12-21 10:40:00|331.1|330.95|331.1|330.95|331.2|331.05|331.1|330.9|16
1640083500000|2021-12-21 10:45:00|331.15|330.9|331.15|330.95|331.2|331.05|331.1|330.9|14
1640083800000|2021-12-21 10:50:00|331.1|330.9|331.2|331|331.2|331|331.1|330.9|21
1640084100000|2021-12-21 10:55:00|331.15|330.95|331.15|331|331.2|331.05|331.1|330.95|12
1640084400000|2021-12-21 11:00:00|331.1|330.95|331.2|331.05|331.25|331.1|331.1|330.95|17
1640084700000|2021-12-21 11:05:00|331.15|331|331.4|331.2|331.4|331.25|331.15|331|10
1640085000000|2021-12-21 11:10:00|331.35|331.15|331.35|331.2|331.35|331.2|331.3|331.1|5
1640085300000|2021-12-21 11:15:00|331.4|331.15|331.45|331.25|331.5|331.3|331.4|331.15|0
1640085600000|2021-12-21 11:20:00|331.4|331.3|331.5|331.3|331.55|331.35|331.4|331.25|1
1640085900000|2021-12-21 11:25:00|331.45|331.35|331.5|331.35|331.55|331.4|331.45|331.25|32
1640086200000|2021-12-21 11:30:00|331.55|331.4|331.4|331.2|331.6|331.4|331.4|331.2|31
1640086500000|2021-12-21 11:35:00|331.45|331.25|331.35|331.2|331.45|331.25|331.35|331.2|9
1640086800000|2021-12-21 11:40:00|331.3|331.15|331.2|331.05|331.3|331.15|331.2|331.05|13
1640087100000|2021-12-21 11:45:00|331.25|331.1|331.35|331.2|331.35|331.2|331.2|331.1|30
1640087400000|2021-12-21 11:50:00|331.3|331.15|331.5|331.35|331.5|331.35|331.3|331.1|43
1640087700000|2021-12-21 11:55:00|331.45|331.3|331.5|331.35|331.55|331.35|331.45|331.25|9
1640088000000|2021-12-21 12:00:00|331.45|331.3|331.6|331.45|331.7|331.55|331.45|331.25|64
1640088300000|2021-12-21 12:05:00|331.65|331.4|331.75|331.6|331.75|331.6|331.65|331.4|43
1640088600000|2021-12-21 12:10:00|331.8|331.55|331.75|331.6|331.8|331.65|331.75|331.55|40
1640088900000|2021-12-21 12:15:00|331.8|331.65|331.85|331.7|331.9|331.75|331.75|331.55|84
1640089200000|2021-12-21 12:20:00|331.9|331.75|331.85|331.7|331.95|331.8|331.85|331.7|29
1640089500000|2021-12-21 12:25:00|331.9|331.75|331.85|331.7|331.95|331.8|331.85|331.7|7
1640089800000|2021-12-21 12:30:00|331.8|331.65|331.8|331.6|331.85|331.65|331.7|331.55|14
1640090100000|2021-12-21 12:35:00|331.75|331.55|331.9|331.7|331.9|331.75|331.75|331.55|6
1640090400000|2021-12-21 12:40:00|331.85|331.75|331.9|331.7|331.9|331.75|331.85|331.65|13
1640090700000|2021-12-21 12:45:00|331.95|331.75|331.9|331.7|332|331.8|331.9|331.7|0
1640091000000|2021-12-21 12:50:00|331.85|331.65|331.95|331.75|332|331.8|331.85|331.65|2
1640091300000|2021-12-21 12:55:00|332|331.8|332|331.85|332|331.85|331.95|331.8|0
1640091600000|2021-12-21 13:00:00|332.05|331.8|332|331.8|332.05|331.85|331.95|331.8|5
1640091900000|2021-12-21 13:05:00|331.95|331.85|331.95|331.8|332.05|331.9|331.9|331.75|47
1640092200000|2021-12-21 13:10:00|332|331.85|331.9|331.75|332|331.85|331.9|331.7|237
1640092500000|2021-12-21 13:15:00|331.95|331.8|331.95|331.8|332.05|331.9|331.9|331.7|9
1640092800000|2021-12-21 13:20:00|332|331.75|331.95|331.75|332|331.85|331.9|331.75|37
1640093100000|2021-12-21 13:25:00|331.9|331.8|332.05|331.85|332.05|331.9|331.9|331.75|1
1640093400000|2021-12-21 13:30:00|332|331.8|332|331.85|332.05|331.9|331.9|331.75|13
1640093700000|2021-12-21 13:35:00|332.05|331.9|331.85|331.7|332.05|331.9|331.85|331.7|11
1640094000000|2021-12-21 13:40:00|331.8|331.65|331.85|331.7|331.85|331.7|331.8|331.65|20
1640094300000|2021-12-21 13:45:00|331.9|331.75|331.9|331.7|331.9|331.75|331.85|331.65|80
1640094600000|2021-12-21 13:50:00|331.85|331.75|331.9|331.75|331.95|331.8|331.85|331.7|5
1640094900000|2021-12-21 13:55:00|331.85|331.7|331.9|331.75|332|331.8|331.85|331.7|23
1640095200000|2021-12-21 14:00:00|331.95|331.8|331.85|331.7|332|331.8|331.85|331.7|8
1640095500000|2021-12-21 14:05:00|331.9|331.75|331.8|331.65|331.9|331.75|331.8|331.6|15
1640095800000|2021-12-21 14:10:00|331.85|331.7|331.85|331.7|331.85|331.7|331.8|331.65|7
1640096100000|2021-12-21 14:15:00|331.8|331.65|331.85|331.65|331.9|331.75|331.8|331.65|8
1640096400000|2021-12-21 14:20:00|331.8|331.7|331.85|331.65|331.85|331.7|331.8|331.6|13
1640096700000|2021-12-21 14:25:00|331.8|331.7|331.8|331.65|331.85|331.7|331.8|331.6|10
1640097000000|2021-12-21 14:30:00|331.85|331.7|332.65|332.5|332.7|332.55|331.75|331.6|243
1640097300000|2021-12-21 14:35:00|332.7|332.45|333.4|333.25|333.45|333.3|332.6|332.4|207
1640097600000|2021-12-21 14:40:00|333.45|333.2|333.6|333.4|333.6|333.4|333.1|332.95|373
1640097900000|2021-12-21 14:45:00|333.55|333.35|333.05|332.9|333.65|333.45|333.05|332.85|110
1640098200000|2021-12-21 14:50:00|333|332.85|333.15|332.9|333.3|333.15|332.9|332.75|144
1640098500000|2021-12-21 14:55:00|333.1|332.95|332.95|332.8|333.25|333.05|332.9|332.65|36
1640098800000|2021-12-21 15:00:00|333|332.85|333.15|333|333.3|333.1|333|332.85|56
1640099100000|2021-12-21 15:05:00|333.1|332.95|332.95|332.8|333.15|333|332.95|332.75|33
1640099400000|2021-12-21 15:10:00|332.9|332.75|333.35|333.15|333.4|333.15|332.9|332.75|66
1640099700000|2021-12-21 15:15:00|333.4|333.2|333.75|333.55|333.75|333.6|333.4|333.2|68
1640100000000|2021-12-21 15:20:00|333.7|333.6|333.45|333.3|333.75|333.6|333.45|333.25|91
1640100300000|2021-12-21 15:25:00|333.4|333.25|333.1|332.9|333.4|333.25|333.05|332.9|73
1640100600000|2021-12-21 15:30:00|333.15|332.95|333.15|333|333.35|333.2|333.1|332.95|69
1640100900000|2021-12-21 15:35:00|333.2|332.95|333.2|333.05|333.3|333.1|333|332.85|58
1640101200000|2021-12-21 15:40:00|333.3|333.1|333.35|333.2|333.4|333.2|333.05|332.9|69
1640101500000|2021-12-21 15:45:00|333.3|333.15|333.25|333.1|333.35|333.15|333.15|332.95|28
1640101800000|2021-12-21 15:50:00|333.3|333.05|333.35|333.15|333.4|333.2|333.15|333|38
1640102100000|2021-12-21 15:55:00|333.3|333.2|333.45|333.25|333.5|333.3|333.3|333.1|33
1640102400000|2021-12-21 16:00:00|333.4|333.3|333.5|333.35|333.55|333.35|333.25|333.05|31
1640102700000|2021-12-21 16:05:00|333.55|333.4|333.8|333.65|333.8|333.65|333.5|333.35|64
1640103000000|2021-12-21 16:10:00|333.75|333.6|333.8|333.65|333.8|333.65|333.7|333.5|33
1640103300000|2021-12-21 16:15:00|333.75|333.6|333.9|333.7|333.9|333.75|333.75|333.6|51
1640103600000|2021-12-21 16:20:00|333.85|333.75|333.8|333.65|333.9|333.75|333.75|333.6|54
1640103900000|2021-12-21 16:25:00|333.75|333.55|333.7|333.55|333.8|333.6|333.65|333.45|57
1640104200000|2021-12-21 16:30:00|333.75|333.6|333.75|333.55|333.8|333.65|333.7|333.55|29
1640104500000|2021-12-21 16:35:00|333.7|333.5|334|333.85|334.05|333.85|333.65|333.5|44
1640104800000|2021-12-21 16:40:00|334.05|333.9|334.1|333.95|334.2|334.05|334.05|333.9|46
1640105100000|2021-12-21 16:45:00|334.15|334|334.05|333.9|334.2|334|334.05|333.9|24
1640105400000|2021-12-21 16:50:00|334|333.85|334.15|334|334.2|334|334|333.8|31
1640105700000|2021-12-21 16:55:00|334.2|334.05|334.05|333.9|334.2|334.05|333.95|333.75|30
1640106000000|2021-12-21 17:00:00|334.1|333.95|334.25|334.1|334.35|334.2|334.05|333.9|54
1640106300000|2021-12-21 17:05:00|334.2|334.05|334.3|334.1|334.35|334.2|334.2|334|22
1640106600000|2021-12-21 17:10:00|334.35|334.15|334.45|334.3|334.45|334.3|334.35|334.1|28
1640106900000|2021-12-21 17:15:00|334.5|334.25|334.25|334.1|334.5|334.25|334.25|334.1|32
1640107200000|2021-12-21 17:20:00|334.2|334.05|334.1|333.9|334.25|334.1|334.05|333.9|42
1640107500000|2021-12-21 17:25:00|334.05|333.8|334.2|334|334.2|334|333.95|333.8|70
1640107800000|2021-12-21 17:30:00|334.15|334.05|334.2|334.05|334.3|334.1|334.1|333.95|22
1640108100000|2021-12-21 17:35:00|334.15|334|334.35|334.2|334.4|334.2|334.15|333.95|40
1640108400000|2021-12-21 17:40:00|334.4|334.25|334.3|334.1|334.5|334.35|334.3|334.1|45
1640108700000|2021-12-21 17:45:00|334.35|334.15|334.45|334.3|334.55|334.35|334.35|334.15|20
1640109000000|2021-12-21 17:50:00|334.4|334.2|334.55|334.35|334.55|334.4|334.3|334.15|35
1640109300000|2021-12-21 17:55:00|334.5|334.4|334.6|334.45|334.7|334.55|334.5|334.4|50
1640109600000|2021-12-21 18:00:00|334.55|334.3|334.75|334.5|334.85|334.65|334.45|334.25|44
1640109900000|2021-12-21 18:05:00|334.7|334.55|334.75|334.6|334.8|334.6|334.65|334.45|39
1640110200000|2021-12-21 18:10:00|334.7|334.55|334.75|334.55|334.8|334.6|334.7|334.5|36
1640110500000|2021-12-21 18:15:00|334.7|334.5|334.7|334.55|334.75|334.6|334.65|334.5|31
1640110800000|2021-12-21 18:20:00|334.75|334.6|334.9|334.75|334.9|334.75|334.75|334.6|76
1640111100000|2021-12-21 18:25:00|334.95|334.8|334.95|334.8|335|334.85|334.8|334.65|57
1640111400000|2021-12-21 18:30:00|335|334.85|335.05|334.9|335.05|334.9|334.9|334.7|74
1640111700000|2021-12-21 18:35:00|335.1|334.95|335.05|334.85|335.25|335.1|335.05|334.85|82
1640112000000|2021-12-21 18:40:00|335|334.9|335.15|334.95|335.25|335.1|335|334.85|37
1640112300000|2021-12-21 18:45:00|335.1|335|335.2|335|335.25|335.1|335.1|334.9|56
1640112600000|2021-12-21 18:50:00|335.15|335.05|335.05|334.85|335.2|335.05|335.05|334.85|52
1640112900000|2021-12-21 18:55:00|335|334.9|335.1|334.95|335.15|334.95|334.95|334.8|43
1640113200000|2021-12-21 19:00:00|335.05|334.9|335.1|334.95|335.2|335|335|334.8|29
1640113500000|2021-12-21 19:05:00|335.05|334.9|335.1|334.95|335.25|335.05|334.95|334.8|86
1640113800000|2021-12-21 19:10:00|335.15|335|335.1|334.95|335.25|335.1|335.1|334.95|32
1640114100000|2021-12-21 19:15:00|335.2|334.9|335.25|335.05|335.3|335.15|335.1|334.9|167
1640114400000|2021-12-21 19:20:00|335.2|335.1|335.3|335.15|335.35|335.2|335.2|335.05|63
1640114700000|2021-12-21 19:25:00|335.25|335.05|335.3|335.15|335.45|335.25|335.2|335.05|62
1640115000000|2021-12-21 19:30:00|335.35|335.2|335.3|335.1|335.45|335.3|335.3|335.1|35
1640115300000|2021-12-21 19:35:00|335.25|335.05|335.2|335.05|335.3|335.15|335.2|335.05|78
1640115600000|2021-12-21 19:40:00|335.25|335.1|335.3|335.1|335.4|335.25|335.2|335.05|95
1640115900000|2021-12-21 19:45:00|335.25|335.15|335.4|335.25|335.5|335.35|335.25|335.05|65
1640116200000|2021-12-21 19:50:00|335.45|335.3|335.35|335.2|335.45|335.3|335.35|335.15|25
1640116500000|2021-12-21 19:55:00|335.4|335.25|335.45|335.25|335.45|335.25|335.3|335.15|77
1640116800000|2021-12-21 20:00:00|335.4|335.2|335.4|335.25|335.5|335.35|335.35|335.2|76
1640117100000|2021-12-21 20:05:00|335.35|335.2|335.3|335.1|335.45|335.25|335.3|335.1|41
1640117400000|2021-12-21 20:10:00|335.25|335.05|335.4|335.25|335.45|335.3|335.25|335.05|60
1640117700000|2021-12-21 20:15:00|335.45|335.3|335.5|335.35|335.5|335.35|335.4|335.2|44
1640118000000|2021-12-21 20:20:00|335.45|335.25|335.35|335.2|335.55|335.4|335.35|335.2|56
1640118300000|2021-12-21 20:25:00|335.4|335.15|335.45|335.3|335.55|335.4|335.35|335.15|49
1640118600000|2021-12-21 20:30:00|335.5|335.35|335.45|335.25|335.55|335.4|335.4|335.25|73
1640118900000|2021-12-21 20:35:00|335.4|335.3|335.45|335.25|335.5|335.35|335.35|335.15|61
1640119200000|2021-12-21 20:40:00|335.4|335.2|335.35|335.2|335.45|335.3|335.2|335|81
1640119500000|2021-12-21 20:45:00|335.3|335.15|335.55|335.4|335.6|335.4|335.25|335.1|106
1640119800000|2021-12-21 20:50:00|335.6|335.45|336.4|336.1|336.4|336.1|335.35|335.15|346
1640120100000|2021-12-21 20:55:00|336.35|336.05|336.25|336|336.35|336.15|335.95|335.75|155
1640120400000|2021-12-21 21:00:00|336.15|335.95|336.15|335.95|336.25|336|335.95|335.7|24
1640120700000|2021-12-21 21:05:00|336.25|336|336.15|335.95|336.25|336.05|336.1|335.95|9
1640121000000|2021-12-21 21:10:00|336.1|335.9|336.25|335.65|336.25|335.9|336|335.65|17
1640121300000|2021-12-21 21:15:00|336.15|335.55|336.25|335.65|336.25|335.65|336.15|335.55|0
1640121600000|2021-12-21 21:20:00|336.35|335.75|336.35|335.75|336.35|335.75|336.25|335.65|0
1640123100000|2021-12-21 21:45:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1640123400000|2021-12-21 21:50:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1640123700000|2021-12-21 21:55:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1640124300000|2021-12-21 22:05:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1640124600000|2021-12-21 22:10:00|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1640125800000|2021-12-21 22:30:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1640126100000|2021-12-21 22:35:00|336.25|335.65|336.25|335.65|336.25|335.65|336.25|335.65|0
1640126400000|2021-12-21 22:40:00|336.35|335.75|336.25|335.65|336.35|335.75|336.25|335.65|0
1640127300000|2021-12-21 22:55:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1640127600000|2021-12-21 23:00:00|336.45|335.85|336.35|335.75|336.45|335.85|336.25|335.65|0
1640127900000|2021-12-21 23:05:00|336.25|335.65|336.25|335.65|336.35|335.75|336.25|335.65|0
1640128500000|2021-12-21 23:15:00|336.15|335.55|336.05|335.45|336.15|335.55|336.05|335.45|0
1640128800000|2021-12-21 23:20:00|336.15|335.55|336.15|335.55|336.15|335.55|336.05|335.45|0
1640129100000|2021-12-21 23:25:00|336.05|335.45|335.95|335.35|336.05|335.45|335.95|335.35|0
1640129400000|2021-12-21 23:30:00|336.05|335.45|336.05|335.45|336.05|335.45|335.95|335.35|0
1640130000000|2021-12-21 23:40:00|335.95|335.35|335.95|335.35|336.05|335.45|335.95|335.35|0
1640130300000|2021-12-21 23:45:00|336.05|335.45|335.95|335.35|336.05|335.45|335.95|335.35|0
1640130900000|2021-12-21 23:55:00|336.05|335.45|336.05|335.45|336.05|335.45|335.95|335.35|0
1640131200000|2021-12-22 00:00:00|335.95|335.35|336.15|335.55|336.15|335.55|335.95|335.35|0
1640131500000|2021-12-22 00:05:00|336.05|335.45|336.05|335.45|336.05|335.45|336.05|335.45|0
1640131800000|2021-12-22 00:10:00|336.15|335.55|336.05|335.45|336.15|335.55|336.05|335.45|0
1640132100000|2021-12-22 00:15:00|335.95|335.35|335.95|335.35|336.05|335.45|335.95|335.35|0
1640132400000|2021-12-22 00:20:00|335.85|335.25|335.95|335.35|335.95|335.35|335.85|335.25|0
1640132700000|2021-12-22 00:25:00|336.05|335.45|335.95|335.35|336.05|335.45|335.95|335.35|0
1640133000000|2021-12-22 00:30:00|335.4|335.05|335.1|334.9|335.9|335.6|334.35|334.2|1275
1640133300000|2021-12-22 00:35:00|335.15|334.95|335|334.8|335.25|335.1|334.7|334.55|783
1640133600000|2021-12-22 00:40:00|334.95|334.85|335.6|335.45|335.6|335.45|334.95|334.8|317
1640133900000|2021-12-22 00:45:00|335.7|335.55|335.8|335.65|335.95|335.8|335.6|335.4|405
1640134200000|2021-12-22 00:50:00|335.9|335.7|335.85|335.65|336|335.85|335.75|335.6|282
1640134500000|2021-12-22 00:55:00|335.9|335.7|335.9|335.7|336.25|336.1|335.8|335.65|373
1640134800000|2021-12-22 01:00:00|336.25|336.1|336.5|336.35|337.05|336.8|336.25|336.05|945
1640135100000|2021-12-22 01:05:00|336.55|336.25|336.55|336.35|336.9|336.75|336.55|336.25|328
1640135400000|2021-12-22 01:10:00|336.5|336.4|336.3|336.15|336.65|336.45|336.3|336.1|374
1640135700000|2021-12-22 01:15:00|336.25|336.1|336|335.85|336.3|336.15|336|335.8|252
1640136000000|2021-12-22 01:20:00|335.95|335.8|336.05|335.9|336.25|336.1|335.95|335.8|196
1640136300000|2021-12-22 01:25:00|336|335.85|335.95|335.8|336.15|336|335.95|335.8|159
1640136600000|2021-12-22 01:30:00|336|335.75|335.95|335.8|336.1|335.95|335.8|335.65|367
1640136900000|2021-12-22 01:35:00|336|335.85|336.05|335.9|336.15|336|335.85|335.7|214
1640137200000|2021-12-22 01:40:00|336|335.85|335.6|335.4|336|335.85|335.55|335.4|240
1640137500000|2021-12-22 01:45:00|335.65|335.45|335.85|335.7|336|335.85|335.6|335.4|137
1640137800000|2021-12-22 01:50:00|335.8|335.65|335.95|335.8|335.95|335.8|335.7|335.5|114
1640138100000|2021-12-22 01:55:00|336|335.75|336|335.8|336.15|336|336|335.75|276
1640138400000|2021-12-22 02:00:00|335.95|335.75|335.9|335.7|336.15|335.95|335.85|335.65|254
1640138700000|2021-12-22 02:05:00|335.85|335.65|335.8|335.65|335.9|335.7|335.7|335.55|90
1640139000000|2021-12-22 02:10:00|335.75|335.6|335.8|335.65|335.8|335.65|335.7|335.55|61
1640139300000|2021-12-22 02:15:00|335.85|335.6|335.8|335.65|335.85|335.7|335.75|335.6|67
1640139600000|2021-12-22 02:20:00|335.75|335.6|335.8|335.65|335.8|335.65|335.65|335.5|65
1640139900000|2021-12-22 02:25:00|335.75|335.6|335.93|335.73|335.98|335.83|335.7|335.55|62
1640140200000|2021-12-22 02:30:00|335.88|335.78|336.03|335.88|336.03|335.88|335.88|335.68|120
1640140500000|2021-12-22 02:35:00|335.98|335.83|336.13|335.98|336.18|336.03|335.98|335.83|119
1640140800000|2021-12-22 02:40:00|336.08|335.93|336.28|336.08|336.28|336.13|336.03|335.83|151
1640141100000|2021-12-22 02:45:00|336.23|336.13|335.98|335.78|336.28|336.13|335.98|335.78|156
1640141400000|2021-12-22 02:50:00|335.93|335.83|336.08|335.88|336.18|336.03|335.93|335.83|149
1640141700000|2021-12-22 02:55:00|336.03|335.83|336.08|335.93|336.08|335.93|335.93|335.78|75
1640142000000|2021-12-22 03:00:00|335.98|335.88|335.98|335.83|336.08|335.93|335.93|335.78|133
1640142300000|2021-12-22 03:05:00|336.03|335.88|336.08|335.88|336.13|335.98|336.03|335.83|88
1640142600000|2021-12-22 03:10:00|336.03|335.83|335.78|335.63|336.13|335.98|335.73|335.58|382
1640142900000|2021-12-22 03:15:00|335.73|335.58|335.93|335.73|335.98|335.78|335.73|335.58|309
1640143200000|2021-12-22 03:20:00|335.88|335.78|336.08|335.93|336.08|335.93|335.88|335.73|142
1640143500000|2021-12-22 03:25:00|336.03|335.88|336.18|336.03|336.23|336.08|336.03|335.88|160
1640143800000|2021-12-22 03:30:00|336.23|336.08|336.33|336.18|336.33|336.18|336.18|336.03|194
1640144100000|2021-12-22 03:35:00|336.38|336.23|336.03|335.83|336.38|336.23|335.98|335.83|123
1640144400000|2021-12-22 03:40:00|335.98|335.88|335.88|335.68|336.03|335.88|335.83|335.68|126
1640144700000|2021-12-22 03:45:00|335.93|335.73|335.93|335.73|336.03|335.88|335.88|335.73|103
1640145000000|2021-12-22 03:50:00|335.88|335.78|335.88|335.73|335.93|335.78|335.83|335.68|46
1640145300000|2021-12-22 03:55:00|335.83|335.68|335.83|335.68|335.93|335.73|335.83|335.68|123
1640145600000|2021-12-22 04:00:00|335.78|335.63|335.78|335.63|335.93|335.73|335.78|335.63|70
1640145900000|2021-12-22 04:05:00|335.83|335.68|335.88|335.73|335.93|335.78|335.78|335.63|53
1640146200000|2021-12-22 04:10:00|335.93|335.68|335.63|335.48|335.93|335.68|335.63|335.48|46
1640146500000|2021-12-22 04:15:00|335.58|335.43|335.58|335.43|335.63|335.43|335.48|335.33|98
1640146800000|2021-12-22 04:20:00|335.63|335.48|335.63|335.48|335.68|335.53|335.53|335.38|77
1640147100000|2021-12-22 04:25:00|335.68|335.53|335.63|335.48|335.68|335.53|335.63|335.48|32
1640147400000|2021-12-22 04:30:00|335.58|335.43|335.73|335.58|335.78|335.58|335.48|335.33|103
1640147700000|2021-12-22 04:35:00|335.78|335.48|335.63|335.48|335.78|335.48|335.53|335.38|68
1640148000000|2021-12-22 04:40:00|335.58|335.43|335.53|335.38|335.58|335.43|335.53|335.38|42
1640148300000|2021-12-22 04:45:00|335.58|335.43|335.58|335.38|335.58|335.43|335.53|335.33|70
1640148600000|2021-12-22 04:50:00|335.53|335.33|335.63|335.48|335.63|335.48|335.43|335.28|77
1640148900000|2021-12-22 04:55:00|335.58|335.43|335.63|335.48|335.63|335.48|335.53|335.33|53
1640149200000|2021-12-22 05:00:00|335.68|335.53|335.68|335.53|335.73|335.58|335.58|335.43|114
1640149500000|2021-12-22 05:05:00|335.63|335.48|335.53|335.38|335.63|335.48|335.48|335.28|290
1640149800000|2021-12-22 05:10:00|335.58|335.43|335.63|335.48|335.68|335.53|335.58|335.43|69
1640150100000|2021-12-22 05:15:00|335.58|335.43|335.38|335.18|335.63|335.48|335.33|335.18|427
1640150400000|2021-12-22 05:20:00|335.33|335.23|335.03|334.88|335.38|335.23|334.98|334.83|224
1640150700000|2021-12-22 05:25:00|335.08|334.93|335.13|334.98|335.13|334.98|335.03|334.83|182
1640151000000|2021-12-22 05:30:00|335.18|334.93|335.18|335.03|335.23|335.08|335.08|334.93|95
1640151300000|2021-12-22 05:35:00|335.13|334.98|335.08|334.93|335.13|334.98|335.08|334.93|68
1640151600000|2021-12-22 05:40:00|335.13|334.98|335.13|334.98|335.18|335.03|335.08|334.93|96
1640151900000|2021-12-22 05:45:00|335.08|334.93|335.08|334.93|335.13|334.98|335.08|334.93|54
1640152200000|2021-12-22 05:50:00|335.13|334.98|335.33|335.18|335.43|335.28|335.08|334.93|270
1640152500000|2021-12-22 05:55:00|335.38|335.13|335.33|335.18|335.38|335.18|335.28|335.08|83
1640152800000|2021-12-22 06:00:00|335.28|335.13|335.18|335.03|335.28|335.13|335.18|335.03|73
1640153100000|2021-12-22 06:05:00|335.23|334.98|335.28|335.13|335.28|335.13|335.18|334.98|104
1640153400000|2021-12-22 06:10:00|335.23|335.08|335.23|335.08|335.28|335.08|335.23|335.08|51
1640153700000|2021-12-22 06:15:00|335.18|335.03|335.28|335.13|335.38|335.18|335.13|334.98|205
1640154000000|2021-12-22 06:20:00|335.23|335.08|335.28|335.13|335.33|335.18|335.18|335.03|91
1640154300000|2021-12-22 06:25:00|335.33|335.18|335.43|335.28|335.43|335.28|335.28|335.18|55
1640154600000|2021-12-22 06:30:00|335.38|335.23|335.33|335.18|335.38|335.23|335.28|335.13|519
1640154900000|2021-12-22 06:35:00|335.28|335.13|335.38|335.23|335.38|335.23|335.28|335.13|108
1640155200000|2021-12-22 06:40:00|335.33|335.18|335.38|335.23|335.38|335.23|335.33|335.18|81
1640155500000|2021-12-22 06:45:00|335.43|335.28|335.58|335.43|335.63|335.43|335.43|335.28|189
1640155800000|2021-12-22 06:50:00|335.48|335.33|335.33|335.18|335.53|335.33|335.28|335.13|192
1640156100000|2021-12-22 06:55:00|335.28|335.13|335.43|335.28|335.43|335.28|335.28|335.13|91
1640156400000|2021-12-22 07:00:00|335.48|335.33|335.53|335.38|335.58|335.38|335.38|335.23|173
1640156700000|2021-12-22 07:05:00|335.48|335.33|335.63|335.48|335.68|335.48|335.48|335.33|600
1640157000000|2021-12-22 07:10:00|335.58|335.43|335.58|335.43|335.63|335.48|335.48|335.33|118
1640157300000|2021-12-22 07:15:00|335.63|335.48|335.63|335.48|335.68|335.53|335.58|335.43|167
1640157600000|2021-12-22 07:20:00|335.68|335.53|335.83|335.68|335.98|335.78|335.68|335.53|219
1640157900000|2021-12-22 07:25:00|335.78|335.63|335.63|335.48|335.78|335.63|335.58|335.38|77
1640158200000|2021-12-22 07:30:00|335.58|335.43|335.53|335.38|335.63|335.48|335.43|335.28|164
1640158500000|2021-12-22 07:35:00|335.48|335.33|335.43|335.23|335.53|335.38|335.43|335.23|105
1640158800000|2021-12-22 07:40:00|335.38|335.28|335.48|335.33|335.53|335.38|335.38|335.28|113
1640159100000|2021-12-22 07:45:00|335.43|335.28|335.33|335.18|335.43|335.28|335.33|335.18|138
1640159400000|2021-12-22 07:50:00|335.28|335.13|335.28|335.13|335.43|335.23|335.28|335.13|99
1640159700000|2021-12-22 07:55:00|335.33|335.18|335.33|335.18|335.43|335.28|335.28|335.18|234
1640160000000|2021-12-22 08:00:00|335.28|335.13|335.38|335.23|335.48|335.28|335.23|335.08|139
1640160300000|2021-12-22 08:05:00|335.33|335.18|335.28|335.13|335.33|335.18|335.28|335.08|88
1640160600000|2021-12-22 08:10:00|335.23|335.08|335.58|335.38|335.63|335.43|335.23|335.08|163
1640160900000|2021-12-22 08:15:00|335.53|335.43|335.43|335.23|335.63|335.43|335.33|335.08|107
1640161200000|2021-12-22 08:20:00|335.38|335.28|335.28|335.13|335.43|335.28|335.18|335.03|120
1640161500000|2021-12-22 08:25:00|335.33|335.18|335.18|335.03|335.48|335.28|335.18|335.03|235
1640161800000|2021-12-22 08:30:00|335.23|335.08|335.23|335.08|335.43|335.28|335.23|335.03|251
1640162100000|2021-12-22 08:35:00|335.28|335.13|335.23|335.08|335.38|335.13|335.08|334.88|217
1640162400000|2021-12-22 08:40:00|335.18|335.03|335.23|335.03|335.38|335.23|335.18|335.03|65
1640162700000|2021-12-22 08:45:00|335.28|335.08|335.63|335.48|335.63|335.48|335.28|335.03|386
1640163000000|2021-12-22 08:50:00|335.68|335.53|335.78|335.63|335.78|335.63|335.63|335.53|294
1640163300000|2021-12-22 08:55:00|335.83|335.68|335.78|335.58|336.03|335.88|335.73|335.58|688
1640163600000|2021-12-22 09:00:00|335.73|335.53|335.63|335.38|335.73|335.58|335.28|335.13|994
1640163900000|2021-12-22 09:05:00|335.48|335.33|335.58|335.43|335.68|335.48|335.48|335.33|423
1640164200000|2021-12-22 09:10:00|335.63|335.48|335.78|335.58|335.78|335.58|335.43|335.28|190
1640164500000|2021-12-22 09:15:00|335.73|335.53|335.68|335.48|335.73|335.53|335.53|335.38|79
1640164800000|2021-12-22 09:20:00|335.83|335.23|335.83|335.23|335.93|335.33|335.73|335.13|2
1640165100000|2021-12-22 09:25:00|335.53|334.93|334.63|334.03|335.53|334.93|334.63|334.03|14
1640165400000|2021-12-22 09:30:00|334.73|334.13|334.73|334.13|334.83|334.23|334.63|334.03|0
1640165700000|2021-12-22 09:35:00|334.83|334.23|334.63|334.03|334.83|334.23|334.53|333.93|0
1640166000000|2021-12-22 09:40:00|334.53|333.93|334.53|333.93|334.53|333.93|334.43|333.83|0
1640166300000|2021-12-22 09:45:00|334.43|333.83|334.53|333.93|334.53|333.93|334.43|333.83|0
1640166600000|2021-12-22 09:50:00|335.83|335.68|335.83|335.68|335.98|335.78|335.73|335.53|136
1640166900000|2021-12-22 09:55:00|335.88|335.73|335.73|335.58|335.93|335.73|335.63|335.43|205
1640167200000|2021-12-22 10:00:00|335.68|335.48|335.58|335.38|335.73|335.53|335.58|335.38|26
1640167500000|2021-12-22 10:05:00|335.53|335.43|335.68|335.53|335.73|335.53|335.53|335.38|8
1640167800000|2021-12-22 10:10:00|335.63|335.48|335.73|335.53|335.73|335.53|335.58|335.43|10
1640168100000|2021-12-22 10:15:00|335.78|335.58|335.88|335.73|335.93|335.78|335.78|335.53|19
1640168400000|2021-12-22 10:20:00|335.93|335.68|335.93|335.78|335.93|335.78|335.83|335.68|27
1640168700000|2021-12-22 10:25:00|335.88|335.73|335.93|335.78|335.93|335.78|335.88|335.73|3
1640169000000|2021-12-22 10:30:00|335.98|335.83|335.93|335.78|335.98|335.83|335.88|335.73|30
1640169300000|2021-12-22 10:35:00|335.98|335.83|336.03|335.88|336.08|335.93|335.93|335.78|68
1640169600000|2021-12-22 10:40:00|336.08|335.93|336.18|336.03|336.23|336.03|336.08|335.93|44
1640169900000|2021-12-22 10:45:00|336.23|336.08|336.33|336.18|336.38|336.18|336.18|336.03|82
1640170200000|2021-12-22 10:50:00|336.38|336.23|336.18|335.98|336.43|336.23|336.18|335.98|16
1640170500000|2021-12-22 10:55:00|336.23|336.03|336.23|336.03|336.23|336.08|336.13|335.98|0
1640170800000|2021-12-22 11:00:00|336.18|336.08|336.23|336.03|336.23|336.08|336.08|335.93|2
1640171100000|2021-12-22 11:05:00|336.18|335.98|336.23|336.08|336.23|336.08|336.13|335.98|0
1640171400000|2021-12-22 11:10:00|336.28|336.03|336.28|336.03|336.28|336.13|336.23|336.03|0
1640171700000|2021-12-22 11:15:00|336.23|336.08|336.28|336.08|336.33|336.13|336.23|336.03|11
1640172000000|2021-12-22 11:20:00|336.33|336.03|336.18|336.03|336.33|336.03|336.18|336.03|6
1640172300000|2021-12-22 11:25:00|336.23|336.08|336.13|335.98|336.23|336.08|336.08|335.93|12
1640172600000|2021-12-22 11:30:00|336.08|335.93|336.08|335.88|336.13|335.98|336.03|335.88|0
1640172900000|2021-12-22 11:35:00|336.03|335.83|336.03|335.88|336.08|335.93|335.98|335.83|12
1640173200000|2021-12-22 11:40:00|336.08|335.83|336.08|335.88|336.13|335.93|336.03|335.83|2
1640173500000|2021-12-22 11:45:00|336.13|335.93|336.18|335.98|336.18|335.98|336.08|335.88|11
1640173800000|2021-12-22 11:50:00|336.13|336.03|336.13|335.98|336.13|336.03|336.13|335.98|0
1640174100000|2021-12-22 11:55:00|336.18|336.03|336.33|336.13|336.38|336.18|336.18|335.98|4
1640174400000|2021-12-22 12:00:00|336.28|336.08|336.28|336.13|336.38|336.18|336.23|336.08|6
1640174700000|2021-12-22 12:05:00|336.33|336.18|336.28|336.13|336.33|336.18|336.28|336.13|10
1640175000000|2021-12-22 12:10:00|336.33|336.18|336.33|336.18|336.38|336.23|336.28|336.18|18
1640175300000|2021-12-22 12:15:00|336.28|336.13|336.28|336.08|336.33|336.18|336.28|336.08|5
1640175600000|2021-12-22 12:20:00|336.23|336.13|336.28|336.13|336.33|336.18|336.23|336.08|3
1640175900000|2021-12-22 12:25:00|336.23|336.08|336.18|336.03|336.28|336.13|336.18|336.03|0
1640176200000|2021-12-22 12:30:00|336.23|336.08|336.28|336.08|336.28|336.13|336.23|336.08|2
1640176500000|2021-12-22 12:35:00|336.23|336.13|336.13|335.98|336.23|336.13|336.13|335.98|2
1640176800000|2021-12-22 12:40:00|336.18|335.93|336.13|335.93|336.18|335.93|335.98|335.83|10
1640177100000|2021-12-22 12:45:00|336.08|335.98|336.13|335.93|336.18|336.03|336.08|335.93|26
1640177400000|2021-12-22 12:50:00|336.18||336.08||336.18||336.08||0
1640177700000|2021-12-22 12:55:00|336.13|335.88|336.08|335.93|336.13|335.98|336.03|335.88|6
1640178000000|2021-12-22 13:00:00|336.13|335.98|336.08|335.88|336.23|336.03|336.03|335.88|13
1640178300000|2021-12-22 13:05:00|336.13|335.93|336.03|335.83|336.13|335.93|336.03|335.83|16
1640178600000|2021-12-22 13:10:00|335.98|335.88|336.03|335.83|336.03|335.88|335.93|335.73|23
1640178900000|2021-12-22 13:15:00|335.98|335.88|335.98|335.78|336.13|335.93|335.98|335.78|13
1640179200000|2021-12-22 13:20:00|336.03|335.83|335.78|335.58|336.03|335.83|335.73|335.58|19
1640179500000|2021-12-22 13:25:00|335.73|335.53|335.78|335.58|335.88|335.73|335.73|335.53|21
1640179800000|2021-12-22 13:30:00|335.88|335.63|335.98|335.78|336.03|335.83|335.88|335.63|9
1640180100000|2021-12-22 13:35:00|335.93|335.68|335.73|335.48|335.93|335.68|335.68|335.48|3
1640180400000|2021-12-22 13:40:00|335.78|335.53|335.73|335.53|335.83|335.63|335.68|335.53|13
1640180700000|2021-12-22 13:45:00|335.78|335.58|335.88|335.73|335.88|335.73|335.73|335.53|13
1640181000000|2021-12-22 13:50:00|335.93|335.68|335.88|335.73|335.93|335.78|335.88|335.68|23
1640181300000|2021-12-22 13:55:00|335.93|335.78|335.98|335.83|336.03|335.83|335.93|335.78|11
1640181600000|2021-12-22 14:00:00|336.03|335.78|336.03|335.88|336.03|335.88|335.93|335.78|14
1640181900000|2021-12-22 14:05:00|336.08|335.93|336.23|336.03|336.23|336.03|336.08|335.93|31
1640182200000|2021-12-22 14:10:00|336.18|335.98|336.23|336.08|336.23|336.08|336.13|335.93|14
1640182500000|2021-12-22 14:15:00|336.28|336.13|336.48|336.33|336.48|336.33|336.28|336.13|73
1640182800000|2021-12-22 14:20:00|336.38|336.28|336.38|336.18|336.48|336.28|336.28|336.13|187
1640183100000|2021-12-22 14:25:00|336.43|336.23|336.38|336.23|336.48|336.28|336.33|336.18|10
1640183400000|2021-12-22 14:30:00|336.33|336.18|335.88|335.73|336.33|336.18|335.83|335.68|196
1640183700000|2021-12-22 14:35:00|335.93|335.68|335.98|335.83|336.23|336.03|335.68|335.53|105
1640184000000|2021-12-22 14:40:00|336.08|335.88|336.73|336.48|336.73|336.48|335.78|335.58|37
1640184300000|2021-12-22 14:45:00|336.68|336.38|336.18|335.93|336.73|336.48|336.03|335.88|171
1640184600000|2021-12-22 14:50:00|336.23|335.98|336.28|336.13|336.38|336.18|336.08|335.88|29
1640184900000|2021-12-22 14:55:00|336.23|336.08|335.98|335.68|336.38|336.18|335.78|335.63|57
1640185200000|2021-12-22 15:00:00|335.93|335.73|335.73|335.58|335.98|335.83|335.63|335.43|141
1640185500000|2021-12-22 15:05:00|335.78|335.53|335.68|335.53|335.78|335.53|335.38|335.18|95
1640185800000|2021-12-22 15:10:00|335.73|335.58|335.83|335.63|335.83|335.68|335.53|335.38|62
1640186100000|2021-12-22 15:15:00|335.88|335.68|335.98|335.83|336.03|335.83|335.78|335.58|67
1640186400000|2021-12-22 15:20:00|336.03|335.78|336.13|335.93|336.13|335.93|335.93|335.78|46
1640186700000|2021-12-22 15:25:00|336.08|335.88|335.98|335.78|336.18|336.03|335.98|335.78|41
1640187000000|2021-12-22 15:30:00|336.03|335.83|336.13|335.98|336.18|335.98|335.98|335.78|24
1640187300000|2021-12-22 15:35:00|336.08|335.88|336.43|336.18|336.48|336.33|336.03|335.88|55
1640187600000|2021-12-22 15:40:00|336.48|336.23|336.28|336.08|336.53|336.28|336.23|336.03|31
1640187900000|2021-12-22 15:45:00|336.33|336.13|336.23|336.08|336.33|336.18|336.23|336.03|49
1640188200000|2021-12-22 15:50:00|336.28|336.13|336.38|336.23|336.48|336.33|336.28|336.13|38
1640188500000|2021-12-22 15:55:00|336.33|336.18|336.43|336.28|336.53|336.33|336.28|336.13|59
1640188800000|2021-12-22 16:00:00|336.38|336.23|336.43|336.23|336.48|336.23|336.23|336.03|59
1640189100000|2021-12-22 16:05:00|336.38|336.18|336.43|336.23|336.43|336.23|336.23|336.08|26
1640189400000|2021-12-22 16:10:00|336.38|336.28|336.58|336.43|336.63|336.43|336.38|336.18|46
1640189700000|2021-12-22 16:15:00|336.53|336.38|336.53|336.38|336.58|336.38|336.43|336.23|33
1640190000000|2021-12-22 16:20:00|336.58|336.43|336.58|336.43|336.63|336.48|336.48|336.33|34
1640190300000|2021-12-22 16:25:00|336.53|336.38|336.68|336.48|336.68|336.53|336.48|336.33|27
1640190600000|2021-12-22 16:30:00|336.63|336.53|336.78|336.63|336.83|336.68|336.58|336.43|25
1640190900000|2021-12-22 16:35:00|336.83|336.68|336.98|336.83|336.98|336.83|336.78|336.63|15
1640191200000|2021-12-22 16:40:00|337.03|336.88|337.03|336.88|337.08|336.93|336.98|336.83|39
1640191500000|2021-12-22 16:45:00|337.08|336.83|337.03|336.88|337.08|336.88|336.88|336.73|49
1640191800000|2021-12-22 16:50:00|336.98|336.83|336.98|336.78|337.08|336.88|336.93|336.78|71
1640192100000|2021-12-22 16:55:00|337.03|336.83|337.08|336.93|337.08|336.93|336.93|336.78|18
1640192400000|2021-12-22 17:00:00|337.03|336.88|337.13|336.98|337.13|336.98|336.98|336.83|23
1640192700000|2021-12-22 17:05:00|337.18|336.93|337.08|336.88|337.18|336.98|337.03|336.83|40
1640193000000|2021-12-22 17:10:00|337.03|336.83|336.93|336.73|337.03|336.83|336.93|336.73|43
1640193300000|2021-12-22 17:15:00|336.98|336.78|336.88|336.68|336.98|336.83|336.88|336.68|31
1640193600000|2021-12-22 17:20:00|336.93|336.73|336.78|336.63|336.98|336.83|336.73|336.58|40
1640193900000|2021-12-22 17:25:00|336.83|336.58|336.63|336.48|336.83|336.63|336.63|336.48|147
1640194200000|2021-12-22 17:30:00|336.73|336.53|336.83|336.63|336.83|336.63|336.53|336.38|78
1640194500000|2021-12-22 17:35:00|336.78|336.58|336.68|336.48|336.83|336.58|336.58|336.43|36
1640194800000|2021-12-22 17:40:00|336.63|336.43|336.78|336.58|336.78|336.58|336.58|336.43|14
1640195100000|2021-12-22 17:45:00|336.73|336.63|336.88|336.73|336.93|336.73|336.73|336.63|21
1640195400000|2021-12-22 17:50:00|336.93|336.78|337.03|336.83|337.03|336.88|336.88|336.78|15
1640195700000|2021-12-22 17:55:00|336.98|336.88|337.03|336.88|337.13|336.93|336.98|336.83|43
1640196000000|2021-12-22 18:00:00|337.08|336.93|337.13|336.93|337.13|336.93|336.98|336.83|11
1640196300000|2021-12-22 18:05:00|337.08|336.88|337.03|336.83|337.13|336.88|336.98|336.83|31
1640196600000|2021-12-22 18:10:00|336.98|336.78|336.88|336.73|337.03|336.88|336.73|336.58|77
1640196900000|2021-12-22 18:15:00|336.83|336.68|336.88|336.68|336.93|336.78|336.83|336.68|13
1640197200000|2021-12-22 18:20:00|336.83|336.73|336.83|336.63|336.93|336.73|336.78|336.58|13
1640197500000|2021-12-22 18:25:00|336.88|336.68|336.83|336.63|336.88|336.68|336.78|336.58|10
1640197800000|2021-12-22 18:30:00|336.88|336.68|336.83|336.68|336.93|336.78|336.83|336.63|16
1640198100000|2021-12-22 18:35:00|336.88|336.63|336.73|336.58|336.88|336.68|336.73|336.58|16
1640198400000|2021-12-22 18:40:00|336.68|336.53|336.83|336.63|336.83|336.63|336.68|336.48|13
1640198700000|2021-12-22 18:45:00|336.78|336.58|336.88|336.68|336.93|336.78|336.78|336.58|13
1640199000000|2021-12-22 18:50:00|336.93|336.73|336.93|336.78|336.98|336.78|336.83|336.68|5
1640199300000|2021-12-22 18:55:00|336.88|336.73|336.88|336.68|337.03|336.83|336.83|336.63|33
1640199600000|2021-12-22 19:00:00|336.83|336.63|336.93|336.73|336.98|336.78|336.73|336.53|47
1640199900000|2021-12-22 19:05:00|336.88|336.68|336.83|336.68|336.93|336.73|336.73|336.58|8
1640200200000|2021-12-22 19:10:00|336.78|336.63|336.93|336.73|336.93|336.73|336.78|336.58|10
1640200500000|2021-12-22 19:15:00|336.98|336.78|336.93|336.73|336.98|336.78|336.88|336.73|10
1640200800000|2021-12-22 19:20:00|336.88|336.68|337.03|336.83|337.03|336.88|336.83|336.68|8
1640201100000|2021-12-22 19:25:00|336.98|336.88|336.83|336.63|337.08|336.88|336.78|336.58|16
1640201400000|2021-12-22 19:30:00|336.88|336.68|336.93|336.78|337.03|336.83|336.88|336.68|14
1640201700000|2021-12-22 19:35:00|336.88|336.73|337.03|336.83|337.03|336.83|336.88|336.68|15
1640202000000|2021-12-22 19:40:00|336.98|336.88|336.98|336.83|337.08|336.88|336.98|336.78|6
1640202300000|2021-12-22 19:45:00|337.08|336.93|337.13|336.93|337.18|336.98|337.08|336.93|28
1640202600000|2021-12-22 19:50:00|337.18|336.98|337.13|336.98|337.18|337.03|337.13|336.93|10
1640202900000|2021-12-22 19:55:00|337.18|336.93|337.18|337.03|337.18|337.03|337.18|336.93|5
1640203200000|2021-12-22 20:00:00|337.23|337.08|337.18|336.98|337.23|337.08|337.13|336.93|19
1640203500000|2021-12-22 20:05:00|337.13|336.93|337.18|337.03|337.23|337.03|337.13|336.93|11
1640203800000|2021-12-22 20:10:00|337.23|337.08|337.23|337.03|337.38|337.23|337.23|337.03|39
1640204100000|2021-12-22 20:15:00|337.18|336.98|337.13|336.98|337.18|337.03|337.08|336.88|11
1640204400000|2021-12-22 20:20:00|337.18|336.93|337.23|337.08|337.23|337.08|337.08|336.88|8
1640204700000|2021-12-22 20:25:00|337.28|337.13|337.28|337.08|337.38|337.18|337.28|337.08|17
1640205000000|2021-12-22 20:30:00|337.33|337.13|337.38|337.23|337.43|337.28|337.28|337.13|18
1640205300000|2021-12-22 20:35:00|337.43|337.28|337.53|337.38|337.58|337.43|337.43|337.28|25
1640205600000|2021-12-22 20:40:00|337.58|337.43|337.58|337.33|337.68|337.53|337.23|337.03|40
1640205900000|2021-12-22 20:45:00|337.53|337.38|337.48|337.33|337.58|337.38|337.38|337.13|13
1640206200000|2021-12-22 20:50:00|337.53|337.38|337.93|337.73|337.93|337.73|337.53|337.38|50
1640206500000|2021-12-22 20:55:00|337.88|337.68|337.98|337.73|338.03|337.83|337.68|337.48|96
1640206800000|2021-12-22 21:00:00|337.88|337.68|338.03|337.83|338.03|337.83|337.78|337.58|3
1640207100000|2021-12-22 21:05:00|338.08|337.88|337.98|337.73|338.08|337.88|337.88|337.68|10
1640207400000|2021-12-22 21:10:00|338.03|337.83|338.23|337.63|338.33|337.88|338.03|337.63|4
1640207700000|2021-12-22 21:15:00|338.33|337.73|338.23|337.63|338.33|337.73|338.23|337.63|0
1640208000000|2021-12-22 21:20:00|338.33|337.73|338.33|337.73|338.33|337.73|338.33|337.73|0
1640208300000|2021-12-22 21:25:00|338.23|337.63|338.23|337.63|338.23|337.63|338.23|337.63|0
1640208900000|2021-12-22 21:35:00|338.33|337.73|338.33|337.73|338.33|337.73|338.33|337.73|0
1640211600000|2021-12-22 22:20:00|338.23|337.63|338.23|337.63|338.23|337.63|338.23|337.63|0
1640213700000|2021-12-22 22:55:00|338.13|337.53|338.13|337.53|338.13|337.53|338.13|337.53|0
1640214000000|2021-12-22 23:00:00|338.23|337.63|338.33|337.73|338.33|337.73|338.13|337.53|0
1640214300000|2021-12-22 23:05:00|338.43|337.83|338.33|337.73|338.43|337.83|338.33|337.73|0
1640214600000|2021-12-22 23:10:00|338.23|337.63|338.23|337.63|338.33|337.73|338.23|337.63|0
1640214900000|2021-12-22 23:15:00|338.33|337.73|338.33|337.73|338.33|337.73|338.23|337.63|0
1640215200000|2021-12-22 23:20:00|338.23|337.63|338.23|337.63|338.33|337.73|338.23|337.63|0
1640215500000|2021-12-22 23:25:00|338.33|337.73|338.23|337.63|338.33|337.73|338.23|337.63|0
1640215800000|2021-12-22 23:30:00|338.33|337.73|338.33|337.73|338.33|337.73|338.23|337.63|0
1640216100000|2021-12-22 23:35:00|338.23|337.63|338.33|337.73|338.33|337.73|338.23|337.63|0
1640216400000|2021-12-22 23:40:00|338.23|337.63|338.33|337.73|338.33|337.73|338.23|337.63|0
1640216700000|2021-12-22 23:45:00|338.23|337.63|338.23|337.63|338.33|337.73|338.23|337.63|0
1640217300000|2021-12-22 23:55:00|338.33|337.73|338.23|337.63|338.33|337.73|338.23|337.63|0
1640217600000|2021-12-23 00:00:00|338.33|337.73|338.23|337.63|338.33|337.73|338.23|337.63|0
1640217900000|2021-12-23 00:05:00|338.13|337.53|338.13|337.53|338.13|337.53|338.13|337.53|0
1640218200000|2021-12-23 00:10:00|338.03|337.43|338.03|337.43|338.13|337.53|338.03|337.43|0
1640218500000|2021-12-23 00:15:00|338.13|337.53|338.03|337.43|338.13|337.53|338.03|337.43|0
1640218800000|2021-12-23 00:20:00|338.13|337.53|338.03|337.43|338.13|337.53|338.03|337.43|0
1640219100000|2021-12-23 00:25:00|338.13|337.53|338.13|337.53|338.13|337.53|338.03|337.43|0
1640219400000|2021-12-23 00:30:00|337.48|337.08|337.13|336.98|338.23|338.08|337.13|336.98|826
1640219700000|2021-12-23 00:35:00|337.18|336.93|336.93|336.73|337.23|337.03|336.88|336.73|134
1640220000000|2021-12-23 00:40:00|336.88|336.78|337.13|336.98|337.13|336.98|336.83|336.68|150
1640220300000|2021-12-23 00:45:00|337.18|337.03|336.98|336.78|337.43|337.23|336.88|336.73|239
1640220600000|2021-12-23 00:50:00|336.88|336.73|336.93|336.73|337.03|336.88|336.83|336.68|137
1640220900000|2021-12-23 00:55:00|337.03|336.78|337.13|336.98|337.23|337.03|336.88|336.68|262
1640221200000|2021-12-23 01:00:00|337.18|337.03|337.18|337.03|337.88|337.68|336.83|336.68|1152
1640221500000|2021-12-23 01:05:00|337.23|336.98|337.28|337.13|337.28|337.13|336.88|336.68|322
1640221800000|2021-12-23 01:10:00|337.18|337.08|336.98|336.83|337.33|337.13|336.88|336.73|814
1640222100000|2021-12-23 01:15:00|337.08|336.93|336.88|336.73|337.13|336.98|336.88|336.73|548
1640222400000|2021-12-23 01:20:00|336.83|336.68|336.98|336.83|336.98|336.83|336.73|336.58|905
1640222700000|2021-12-23 01:25:00|337.03|336.88|337.13|336.98|337.23|337.08|337.03|336.88|223
1640223000000|2021-12-23 01:30:00|337.08|336.93|336.68|336.53|337.08|336.93|336.68|336.53|358
1640223300000|2021-12-23 01:35:00|336.63|336.48|336.68|336.53|336.68|336.53|336.63|336.48|411
1640223600000|2021-12-23 01:40:00|336.73|336.63|336.93|336.78|336.93|336.78|336.73|336.58|230
1640223900000|2021-12-23 01:45:00|336.88|336.73|336.68|336.53|336.93|336.78|336.68|336.53|445
1640224200000|2021-12-23 01:50:00|336.73|336.58|336.33|336.13|336.78|336.58|336.28|336.13|227
1640224500000|2021-12-23 01:55:00|336.38|336.23|336.48|336.28|336.63|336.48|336.38|336.23|201
1640224800000|2021-12-23 02:00:00|336.43|336.33|336.68|336.48|336.73|336.58|336.43|336.33|135
1640225100000|2021-12-23 02:05:00|336.63|336.53|336.83|336.68|336.88|336.68|336.63|336.48|127
1640225400000|2021-12-23 02:10:00|336.78|336.63|336.88|336.68|336.88|336.73|336.78|336.63|48
1640225700000|2021-12-23 02:15:00|336.83|336.73|336.63|336.48|336.88|336.73|336.63|336.48|72
1640226000000|2021-12-23 02:20:00|336.58|336.43|336.38|336.23|336.58|336.43|336.38|336.23|64
1640226300000|2021-12-23 02:25:00|336.33|336.18|336.18|335.98|336.33|336.18|336.13|335.98|157
1640226600000|2021-12-23 02:30:00|336.13|336.03|336.28|336.08|336.28|336.08|336.13|335.98|233
1640226900000|2021-12-23 02:35:00|336.23|336.03|336.33|336.13|336.38|336.23|336.18|335.98|107
1640227200000|2021-12-23 02:40:00|336.28|336.18|336.38|336.18|336.38|336.23|336.23|336.08|88
1640227500000|2021-12-23 02:45:00|336.33|336.23|336.38|336.18|336.43|336.23|336.33|336.18|1658
1640227800000|2021-12-23 02:50:00|336.43|336.23|336.48|336.33|336.48|336.33|336.33|336.18|80
1640228100000|2021-12-23 02:55:00|336.53|336.38|336.53|336.38|336.53|336.38|336.48|336.28|93
1640228400000|2021-12-23 03:00:00|336.48|336.33|336.28|336.08|336.53|336.33|336.23|336.08|192
1640228700000|2021-12-23 03:05:00|336.23|336.13|336.18|335.98|336.28|336.13|336.13|335.98|118
1640229000000|2021-12-23 03:10:00|336.13|335.93|336.28|336.08|336.28|336.08|336.03|335.88|240
1640229300000|2021-12-23 03:15:00|336.23|336.13|335.88|335.73|336.28|336.13|335.88|335.73|143
1640229600000|2021-12-23 03:20:00|335.93|335.78|335.98|335.78|335.98|335.83|335.88|335.73|90
1640229900000|2021-12-23 03:25:00|335.93|335.83|336.03|335.88|336.08|335.93|335.93|335.78|155
1640230200000|2021-12-23 03:30:00|336.08|335.83|336.13|335.98|336.28|336.13|336.03|335.83|208
1640230500000|2021-12-23 03:35:00|336.18|336.03|336.33|336.13|336.33|336.18|336.13|335.98|161
1640230800000|2021-12-23 03:40:00|336.38|336.18|336.43|336.23|336.43|336.28|336.33|336.13|131
1640231100000|2021-12-23 03:45:00|336.48|336.28|336.43|336.28|336.48|336.33|336.38|336.23|172
1640231400000|2021-12-23 03:50:00|336.48|336.23|336.48|336.33|336.48|336.33|336.43|336.23|93
1640231700000|2021-12-23 03:55:00|336.53|336.38|336.58|336.43|336.58|336.43|336.43|336.28|131
1640232000000|2021-12-23 04:00:00|336.63|336.48|336.73|336.58|336.73|336.58|336.63|336.43|166
1640232300000|2021-12-23 04:05:00|336.68|336.53|336.63|336.48|336.68|336.53|336.63|336.48|99
1640232600000|2021-12-23 04:10:00|336.68|336.53|336.73|336.58|336.73|336.58|336.68|336.53|69
1640232900000|2021-12-23 04:15:00|336.68|336.53|336.78|336.58|336.78|336.63|336.68|336.48|173
1640233200000|2021-12-23 04:20:00|336.73|336.63|336.68|336.53|336.78|336.63|336.68|336.53|115
1640233500000|2021-12-23 04:25:00|336.63|336.48|336.33|336.18|336.63|336.53|336.33|336.13|172
1640233800000|2021-12-23 04:30:00|336.38|336.23|336.18|336.03|336.38|336.23|336.18|336.03|124
1640234100000|2021-12-23 04:35:00|336.13|335.98|336.13|335.98|336.18|336.03|336.13|335.98|118
1640234400000|2021-12-23 04:40:00|336.18|336.03|336.38|336.18|336.38|336.18|336.18|335.98|186
1640234700000|2021-12-23 04:45:00|336.33|336.23|336.28|336.13|336.33|336.23|336.23|336.08|92
1640235000000|2021-12-23 04:50:00|336.23|336.08|336.13|335.98|336.28|336.13|336.13|335.98|387
1640235300000|2021-12-23 04:55:00|336.18|336.03|336.03|335.88|336.18|336.03|335.93|335.78|201
1640235600000|2021-12-23 05:00:00|336.08|335.93|336.28|336.13|336.38|336.23|336.08|335.93|185
1640235900000|2021-12-23 05:05:00|336.23|336.08|336.08|335.93|336.28|336.13|336.08|335.93|192
1640236200000|2021-12-23 05:10:00|336.03|335.88|336.13|335.93|336.13|335.98|336.03|335.83|261
1640236500000|2021-12-23 05:15:00|336.08|335.98|336.43|336.28|336.43|336.28|336.08|335.98|104
1640236800000|2021-12-23 05:20:00|336.48|336.33|336.28|336.13|336.53|336.33|336.28|336.13|291
1640237100000|2021-12-23 05:25:00|336.23|336.08|336.18|336.03|336.28|336.13|336.18|335.98|254
1640237400000|2021-12-23 05:30:00|336.13|335.98|336.18|336.03|336.23|336.03|336.08|335.93|123
1640237700000|2021-12-23 05:35:00|336.23|336.08|336.18|336.03|336.28|336.13|336.18|336.03|71
1640238000000|2021-12-23 05:40:00|336.13|335.98|336.28|336.08|336.28|336.13|336.08|335.93|164
1640238300000|2021-12-23 05:45:00|336.23|336.03|335.98|335.83|336.28|336.08|335.88|335.73|186
1640238600000|2021-12-23 05:50:00|336.03|335.88|336.08|335.93|336.23|336.03|335.88|335.73|303
1640238900000|2021-12-23 05:55:00|336.13|335.98|336.13|335.93|336.23|336.08|336.08|335.88|123
1640239200000|2021-12-23 06:00:00|336.18|335.98|336.13|335.93|336.28|336.13|336.08|335.93|348
1640239500000|2021-12-23 06:05:00|336.08|335.98|335.93|335.78|336.13|335.98|335.88|335.73|369
1640239800000|2021-12-23 06:10:00|335.88|335.73|335.68|335.53|335.93|335.78|335.63|335.48|305
1640240100000|2021-12-23 06:15:00|335.78|335.58|335.78|335.58|335.78|335.63|335.68|335.53|118
1640240400000|2021-12-23 06:20:00|335.73|335.53|335.78|335.63|335.78|335.63|335.63|335.48|95
1640240700000|2021-12-23 06:25:00|335.83|335.68|335.73|335.58|335.88|335.73|335.73|335.58|107
1640241000000|2021-12-23 06:30:00|335.68|335.53|335.68|335.53|335.78|335.63|335.63|335.48|288
1640241300000|2021-12-23 06:35:00|335.73|335.58|335.73|335.53|335.83|335.68|335.68|335.53|263
1640241600000|2021-12-23 06:40:00|335.68|335.58|335.63|335.48|335.73|335.58|335.63|335.48|87
1640241900000|2021-12-23 06:45:00|335.58|335.43|335.73|335.58|335.73|335.58|335.53|335.38|275
1640242200000|2021-12-23 06:50:00|335.68|335.53|335.58|335.43|335.68|335.53|335.58|335.43|231
1640242500000|2021-12-23 06:55:00|335.63|335.48|335.53|335.38|335.63|335.48|335.43|335.28|161
1640242800000|2021-12-23 07:00:00|335.58|335.43|335.48|335.28|335.58|335.43|335.43|335.28|186
1640243100000|2021-12-23 07:05:00|335.43|335.33|335.43|335.28|335.53|335.38|335.38|335.23|152
1640243400000|2021-12-23 07:10:00|335.48|335.33|335.33|335.18|335.48|335.33|335.28|335.13|172
1640243700000|2021-12-23 07:15:00|335.38|335.23|335.48|335.28|335.48|335.33|335.28|335.13|669
1640244000000|2021-12-23 07:20:00|335.43|335.33|335.43|335.28|335.53|335.38|335.38|335.18|181
1640244300000|2021-12-23 07:25:00|335.48|335.33|335.48|335.33|335.53|335.38|335.43|335.28|109
1640244600000|2021-12-23 07:30:00|335.43|335.28|335.53|335.38|335.58|335.43|335.43|335.28|209
1640244900000|2021-12-23 07:35:00|335.58|335.33|335.68|335.48|335.73|335.58|335.58|335.33|646
1640245200000|2021-12-23 07:40:00|335.63|335.53|335.93|335.73|335.98|335.83|335.63|335.53|176
1640245500000|2021-12-23 07:45:00|335.98|335.78|335.98|335.83|336.08|335.93|335.98|335.73|263
1640245800000|2021-12-23 07:50:00|336.03|335.78|335.83|335.63|336.03|335.78|335.78|335.63|148
1640246100000|2021-12-23 07:55:00|335.88|335.68|335.68|335.48|335.88|335.68|335.68|335.48|137
1640246400000|2021-12-23 08:00:00|335.73|335.53|335.73|335.58|335.78|335.63|335.68|335.48|201
1640246700000|2021-12-23 08:05:00|335.68|335.53|335.73|335.58|335.78|335.63|335.68|335.53|118
1640247000000|2021-12-23 08:10:00|335.68|335.53|335.53|335.33|335.78|335.63|335.48|335.33|234
1640247300000|2021-12-23 08:15:00|335.48|335.38|335.38|335.23|335.53|335.38|335.38|335.23|168
1640247600000|2021-12-23 08:20:00|335.43|335.28|335.68|335.53|335.68|335.53|335.43|335.28|205
1640247900000|2021-12-23 08:25:00|335.73|335.58|335.78|335.63|335.93|335.78|335.73|335.53|566
1640248200000|2021-12-23 08:30:00|335.83|335.58|335.58|335.43|335.83|335.68|335.58|335.43|618
1640248500000|2021-12-23 08:35:00|335.53|335.38|335.08|334.93|335.53|335.38|335.03|334.88|730
1640248800000|2021-12-23 08:40:00|335.03|334.88|335.28|335.13|335.33|335.18|335.03|334.88|453
1640249100000|2021-12-23 08:45:00|335.23|335.08|335.23|335.08|335.23|335.13|335.18|335.03|528
1640249400000|2021-12-23 08:50:00|335.28|335.13|335.53|335.33|335.58|335.38|335.28|335.13|429
1640249700000|2021-12-23 08:55:00|335.48|335.38|335.78|335.58|335.83|335.63|335.43|335.28|917
1640250000000|2021-12-23 09:00:00|335.73|335.53|335.68|335.48|335.73|335.58|335.53|335.38|698
1640250300000|2021-12-23 09:05:00|335.73|335.53|335.78|335.58|335.88|335.68|335.68|335.53|166
1640250600000|2021-12-23 09:10:00|335.73|335.63|335.68|335.53|335.83|335.68|335.63|335.48|87
1640250900000|2021-12-23 09:15:00|335.63|335.48|335.73|335.53|335.73|335.53|335.63|335.48|69
1640251200000|2021-12-23 09:20:00|335.93|335.33|335.83|335.23|335.93|335.33|335.83|335.23|0
1640251500000|2021-12-23 09:25:00|335.93|335.33|335.83|335.23|335.93|335.33|335.83|335.23|12
1640251800000|2021-12-23 09:30:00|335.73|335.13|335.83|335.23|335.83|335.23|335.73|335.13|0
1640252400000|2021-12-23 09:40:00|335.93|335.33|335.93|335.33|335.93|335.33|335.83|335.23|0
1640252700000|2021-12-23 09:45:00|335.83|335.23|335.93|335.33|335.93|335.33|335.83|335.23|0
1640253000000|2021-12-23 09:50:00|335.83|335.68|335.93|335.78|336.03|335.88|335.83|335.68|464
1640253300000|2021-12-23 09:55:00|336.03|335.83|335.93|335.73|336.03|335.83|335.78|335.63|179
1640253600000|2021-12-23 10:00:00|335.88|335.78|335.83|335.68|335.93|335.78|335.78|335.58|19
1640253900000|2021-12-23 10:05:00|335.78|335.63|335.68|335.48|335.78|335.68|335.63|335.43|31
1640254200000|2021-12-23 10:10:00|335.73|335.53|335.88|335.68|335.88|335.73|335.68|335.48|51
1640254500000|2021-12-23 10:15:00||335.73||335.73||335.73||335.68|203
1640254800000|2021-12-23 10:20:00|335.93|335.78|335.98|335.83|336.13|335.98|335.93|335.78|121
1640255100000|2021-12-23 10:25:00|336.03|335.88|336.03|335.88|336.03|335.88|335.98|335.83|34
1640255400000|2021-12-23 10:30:00|336.08|335.83|336.03|335.88|336.08|335.88|336.03|335.83|35
1640255700000|2021-12-23 10:35:00|336.08|335.93|336.13|335.98|336.13|335.98|336.03|335.88|41
1640256000000|2021-12-23 10:40:00||335.93||335.98||335.98||335.93|28
1640256300000|2021-12-23 10:45:00|336.08|335.93|336.08|335.93|336.13|335.98|336.03|335.88|33
1640256600000|2021-12-23 10:50:00|336.13|335.98|336.13|335.98|336.23|336.03|336.08|335.93|39
1640256900000|2021-12-23 10:55:00|336.18|336.03|336.18|335.98|336.23|336.08|336.13|335.98|36
1640257200000|2021-12-23 11:00:00|336.13|336.03|336.18|335.98|336.18|336.03|336.08|335.88|1
1640257500000|2021-12-23 11:05:00|336.13|336.03|336.08|335.88|336.23|336.08|336.03|335.88|14
1640257800000|2021-12-23 11:10:00|336.03|335.93|335.98|335.83|336.08|335.93|335.98|335.83|0
1640258100000|2021-12-23 11:15:00|335.93|335.78|335.98|335.78|335.98|335.78|335.88|335.73|2
1640258400000|2021-12-23 11:20:00|336.03|335.83|336.03|335.88|336.08|335.88|335.98|335.78|0
1640258700000|2021-12-23 11:25:00|335.98|335.83|336.08|335.93|336.08|335.93|335.98|335.78|27
1640259000000|2021-12-23 11:30:00|336.03|335.88|336.08|335.93|336.08|335.93|336.03|335.83|2
1640259300000|2021-12-23 11:35:00|336.03|335.88|336.03|335.88|336.03|335.93|336.03|335.88|0
1640259600000|2021-12-23 11:40:00|336.08|335.93|335.98|335.83|336.08|335.93|335.98|335.83|2
1640259900000|2021-12-23 11:45:00|336.03|335.78|335.98|335.83|336.03|335.83|335.93|335.73|1
1640260200000|2021-12-23 11:50:00|336.03|335.88|336.03|335.83|336.03|335.88|335.98|335.83|1
1640260500000|2021-12-23 11:55:00|335.98|335.88|335.98|335.78|336.03|335.88|335.98|335.78|1
1640260800000|2021-12-23 12:00:00|336.03|335.83|336.03|335.88|336.08|335.88|335.98|335.78|2
1640261100000|2021-12-23 12:05:00|335.98|335.83|335.98|335.78|335.98|335.88|335.98|335.78|1
1640261400000|2021-12-23 12:10:00|336.03|335.83|336.08|335.88|336.08|335.88|335.98|335.83|0
1640261700000|2021-12-23 12:15:00|336.03|335.93|335.98|335.78|336.03|335.93|335.93|335.78|2
1640262000000|2021-12-23 12:20:00|335.93|335.83|335.98|335.78|335.98|335.83|335.93|335.78|0
1640262300000|2021-12-23 12:25:00|335.93|335.83|335.88|335.73|335.93|335.83|335.88|335.68|1
1640262600000|2021-12-23 12:30:00|335.83|335.68|335.83|335.68|335.88|335.73|335.83|335.68|0
1640262900000|2021-12-23 12:35:00|335.88|335.73|336.18|335.98|336.23|336.08|335.88|335.68|138
1640263200000|2021-12-23 12:40:00|336.23|336.03|336.28|336.13|336.28|336.13|336.23|335.98|6
1640263500000|2021-12-23 12:45:00|336.33|336.08|336.33|336.18|336.38|336.23|336.33|336.08|2
1640263800000|2021-12-23 12:50:00|336.28|336.13|336.48|336.33|336.48|336.33|336.28|336.13|9
1640264100000|2021-12-23 12:55:00|336.43|336.28|336.48|336.28|336.48|336.33|336.38|336.18|9
1640264400000|2021-12-23 13:00:00|336.43|336.33|336.38|336.23|336.43|336.33|336.38|336.18|20
1640264700000|2021-12-23 13:05:00|336.43|336.28|336.43|336.28|336.43|336.28|336.38|336.23|9
1640265000000|2021-12-23 13:10:00|336.48|336.23|336.63|336.43|336.63|336.48|336.48|336.23|47
1640265300000|2021-12-23 13:15:00|336.58|336.38|336.38|336.23|336.63|336.43|336.38|336.18|16
1640265600000|2021-12-23 13:20:00|336.33|336.18|336.28|336.08|336.38|336.23|336.28|336.08|3
1640265900000|2021-12-23 13:25:00|336.23|336.03|336.28|335.98|336.33|336.18|336.18|335.98|3
1640266200000|2021-12-23 13:30:00|336.23|335.93|336.28|336.08|336.33|336.18|336.13|335.93|3
1640266500000|2021-12-23 13:35:00|336.33|336.13|336.23|336.03|336.38|336.23|336.23|336.03|2
1640266800000|2021-12-23 13:40:00|336.18|335.98|336.08|335.88|336.18|336.03|335.98|335.78|11
1640267100000|2021-12-23 13:45:00|336.03|335.93|336.28|336.08|336.28|336.08|336.03|335.88|5
1640267400000|2021-12-23 13:50:00|336.23|336.03|336.23|336.03|336.28|336.08|336.23|336.03|0
1640267700000|2021-12-23 13:55:00||336.08||336.03||336.08||336.03|1
1640268000000|2021-12-23 14:00:00|336.28|336.08|336.53|336.33|336.58|336.43|336.28|336.03|24
1640268300000|2021-12-23 14:05:00|336.48|336.28|336.38|336.23|336.48|336.28|336.38|336.18|5
1640268600000|2021-12-23 14:10:00|336.33|336.18|336.23|336.03|336.33|336.18|336.18|336.03|0
1640268900000|2021-12-23 14:15:00|336.18|335.98|336.33|336.13|336.33|336.18|336.18|335.98|5
1640269200000|2021-12-23 14:20:00|336.28|336.18|336.38|336.18|336.38|336.23|336.28|336.13|1
1640269500000|2021-12-23 14:25:00|336.33|336.13|336.33|336.18|336.38|336.23|336.33|336.13|1
1640269800000|2021-12-23 14:30:00|336.38|336.13|336.43|336.23|336.63|336.43|336.28|336.13|104
1640270100000|2021-12-23 14:35:00|336.38|336.18|336.43|336.28|336.68|336.53|336.33|336.18|74
1640270400000|2021-12-23 14:40:00|336.38|336.23|336.18|335.98|336.38|336.23|336.18|335.98|9
1640270700000|2021-12-23 14:45:00|336.28|336.18|336.13|335.93|336.28|336.18|335.98|335.83|63
1640271000000|2021-12-23 14:50:00|336.08|335.88|335.73|335.58|336.18|335.98|335.73|335.58|28
1640271300000|2021-12-23 14:55:00|335.68|335.53|335.98|335.78|335.98|335.83|335.63|335.48|40
1640271600000|2021-12-23 15:00:00|335.93|335.73|336.03|335.83|336.08|335.93|335.78|335.53|27
1640271900000|2021-12-23 15:05:00|336.08|335.88|335.98|335.83|336.13|335.98|335.93|335.78|76
1640272200000|2021-12-23 15:10:00|336.03|335.78|336.23|336.03|336.28|336.08|336.03|335.78|16
1640272500000|2021-12-23 15:15:00|336.18|335.98|336.43|336.28|336.43|336.28|336.18|335.98|21
1640272800000|2021-12-23 15:20:00|336.38|336.23|336.38|336.23|336.43|336.28|336.28|336.13|9
1640273100000|2021-12-23 15:25:00|336.43|336.18|336.23|336.08|336.43|336.18|336.23|336.03|18
1640273400000|2021-12-23 15:30:00|336.28|336.03|336.33|336.13|336.38|336.23|336.23|336.03|43
1640273700000|2021-12-23 15:35:00|336.38|336.18|336.38|336.23|336.38|336.23|336.33|336.13|7
1640274000000|2021-12-23 15:40:00|336.43|336.28|336.48|336.33|336.53|336.38|336.38|336.23|28
1640274300000|2021-12-23 15:45:00|336.53|336.38|336.53|336.38|336.53|336.38|336.48|336.33|6
1640274600000|2021-12-23 15:50:00|336.58|336.33|336.33|336.13|336.58|336.33|336.28|336.13|84
1640274900000|2021-12-23 15:55:00|336.28|336.18|336.48|336.33|336.48|336.33|336.28|336.13|66
1640275200000|2021-12-23 16:00:00|336.53|336.38|336.48|336.33|336.63|336.48|336.43|336.28|37
1640275500000|2021-12-23 16:05:00|336.53|336.38|336.53|336.33|336.58|336.43|336.48|336.33|17
1640275800000|2021-12-23 16:10:00|336.48|336.38|336.43|336.28|336.53|336.38|336.43|336.28|6
1640276100000|2021-12-23 16:15:00|336.48|336.33|336.33|336.18|336.48|336.33|336.28|336.13|33
1640276400000|2021-12-23 16:20:00|336.28|336.13|336.38|336.23|336.38|336.23|336.28|336.13|13
1640276700000|2021-12-23 16:25:00|336.43|336.28|336.43|336.23|336.53|336.38|336.33|336.18|18
1640277000000|2021-12-23 16:30:00|336.48|336.28|336.63|336.43|336.73|336.58|336.43|336.23|60
1640277300000|2021-12-23 16:35:00|336.58|336.48|336.68|336.53|336.73|336.53|336.58|336.38|12
1640277600000|2021-12-23 16:40:00|336.73|336.48|336.68|336.53|336.73|336.58|336.63|336.48|41
1640277900000|2021-12-23 16:45:00|336.73|336.58|336.73|336.58|336.73|336.58|336.68|336.53|9
1640278200000|2021-12-23 16:50:00|336.78|336.63|336.73|336.53|336.78|336.63|336.68|336.53|12
1640278500000|2021-12-23 16:55:00|336.68|336.58|336.78|336.63|336.83|336.68|336.68|336.53|43
1640278800000|2021-12-23 17:00:00|336.83|336.58|336.78|336.63|336.83|336.63|336.73|336.53|14
1640279100000|2021-12-23 17:05:00|336.73|336.58|336.68|336.53|336.73|336.58|336.68|336.48|4
1640279400000|2021-12-23 17:10:00|336.63|336.48|336.58|336.43|336.68|336.48|336.58|336.43|9
1640279700000|2021-12-23 17:15:00||336.38||336.43||336.43||336.38|3
1640280000000|2021-12-23 17:20:00|||||||||1
1640280300000|2021-12-23 17:25:00|336.63|336.48|336.58|336.43|336.63|336.48|336.58|336.43|7
1640280600000|2021-12-23 17:30:00|336.63|336.48|336.63|336.48|336.68|336.53|336.63|336.43|14
1640280900000|2021-12-23 17:35:00|336.68|336.43|336.63|336.43|336.68|336.48|336.58|336.43|4
1640281200000|2021-12-23 17:40:00|336.68|336.48|336.68|336.53|336.68|336.53|336.68|336.43|2
1640281500000|2021-12-23 17:45:00|336.73|336.58|336.73|336.58|336.78|336.63|336.73|336.53|23
1640281800000|2021-12-23 17:50:00|336.78|336.63|336.78|336.58|336.83|336.63|336.73|336.58|2
1640282100000|2021-12-23 17:55:00|336.83|336.63|336.88|336.73|336.88|336.73|336.78|336.58|7
1640282400000|2021-12-23 18:00:00|336.93|336.78|336.88|336.73|336.93|336.78|336.88|336.73|11
1640282700000|2021-12-23 18:05:00|336.93|336.78|336.78|336.63|336.93|336.78|336.78|336.58|19
1640283000000|2021-12-23 18:10:00|336.73|336.58|336.68|336.53|336.73|336.58|336.53|336.33|89
1640283300000|2021-12-23 18:15:00|336.63|336.48|336.68|336.48|336.78|336.63|336.63|336.43|22
1640283600000|2021-12-23 18:20:00|336.73|336.53|336.78|336.58|336.78|336.58|336.68|336.48|1
1640283900000|2021-12-23 18:25:00|336.83|336.63|336.83|336.63|336.83|336.68|336.78|336.63|1
1640284200000|2021-12-23 18:30:00|336.78|336.58|336.73|336.53|336.78|336.63|336.68|336.53|4
1640284500000|2021-12-23 18:35:00|336.78|336.58|336.78|336.58|336.78|336.58|336.63|336.48|10
1640284800000|2021-12-23 18:40:00|336.73|336.63|336.83|336.68|336.83|336.68|336.73|336.63|2
1640285400000|2021-12-23 18:50:00|336.88|336.73|336.83|336.68|336.88|336.73|336.83|336.68|10
1640285700000|2021-12-23 18:55:00|336.88|336.73|336.78|336.63|336.93|336.73|336.78|336.63|8
1640286000000|2021-12-23 19:00:00|336.83|336.68|336.83|336.68|336.88|336.68|336.83|336.68|7
1640286300000|2021-12-23 19:05:00|336.88|336.73|336.83|336.68|336.88|336.73|336.83|336.63|9
1640286600000|2021-12-23 19:10:00|336.88|336.73|336.88|336.73|336.88|336.73|336.88|336.73|3
1640286900000|2021-12-23 19:15:00|336.83|336.68|336.93|336.78|336.93|336.78|336.83|336.68|11
1640287200000|2021-12-23 19:20:00|||||||||3
1640287500000|2021-12-23 19:25:00|336.98|336.83|336.93|336.78|336.98|336.83|336.93|336.73|7
1640287800000|2021-12-23 19:30:00|336.98||336.93||336.98||336.93||0
1640288100000|2021-12-23 19:35:00|336.88|336.73|336.93|336.78|336.93|336.78|336.88|336.73|5
1640288400000|2021-12-23 19:40:00|||||||||1
1640288700000|2021-12-23 19:45:00|336.98|336.83|336.98|336.83|337.03|336.88|336.98|336.78|5
1640289000000|2021-12-23 19:50:00|337.03|336.88|337.13|336.98|337.13|336.98|337.03|336.88|44
1640289300000|2021-12-23 19:55:00|337.08|336.93|337.03|336.83|337.08|336.93|336.98|336.83|20
1640289600000|2021-12-23 20:00:00|336.98|336.88|336.83|336.68|337.03|336.88|336.83|336.63|11
1640289900000|2021-12-23 20:05:00|336.88|336.73|336.88|336.68|336.93|336.73|336.83|336.68|7
1640290200000|2021-12-23 20:10:00|336.83|336.73|336.83|336.68|336.83|336.73|336.83|336.68|2
1640290500000|2021-12-23 20:15:00|336.88|336.73|336.83|336.63|336.93|336.78|336.78|336.63|3
1640290800000|2021-12-23 20:20:00|336.78|336.68|336.78|336.58|336.88|336.68|336.73|336.58|6
1640291100000|2021-12-23 20:25:00|336.73|336.63|336.83|336.63|336.88|336.68|336.73|336.63|23
1640291400000|2021-12-23 20:30:00|336.88|336.58|336.73|336.58|336.88|336.68|336.73|336.58|0
1640291700000|2021-12-23 20:35:00|336.78|336.63|336.88|336.68|336.88|336.68|336.73|336.58|3
1640292000000|2021-12-23 20:40:00|336.83|336.73|336.78|336.58|336.93|336.73|336.73|336.58|21
1640292300000|2021-12-23 20:45:00|336.83|336.63|337.08|336.88|337.08|336.88|336.83|336.63|14
1640292600000|2021-12-23 20:50:00|337.13|336.93|337.18|336.98|337.18|336.98|337.08|336.88|4
1640292900000|2021-12-23 20:55:00|337.13|336.83|337.03|336.88|337.23|337.08|336.98|336.78|44
1640293200000|2021-12-23 21:00:00|337.08|336.93|336.88|336.63|337.18|337.03|336.88|336.63|29
1640293500000|2021-12-23 21:05:00|336.93|336.68|336.78|336.58|337.03|336.88|336.78|336.58|3
1640293800000|2021-12-23 21:10:00|336.83|336.63|337.03|336.43|337.03|336.63|336.78|336.43|8
1640294100000|2021-12-23 21:15:00|336.93|336.33|337.03|336.43|337.03|336.43|336.93|336.33|0
1640294400000|2021-12-23 21:20:00|336.93|336.33|337.03|336.43|337.03|336.43|336.93|336.33|0
1640294700000|2021-12-23 21:25:00|336.93|336.33|337.03|336.43|337.03|336.43|336.93|336.33|0
1640296200000|2021-12-23 21:50:00|337.13|336.53|337.13|336.53|337.13|336.53|337.03|336.43|0
1640296500000|2021-12-23 21:55:00|337.03|336.43|337.03|336.43|337.13|336.53|337.03|336.43|0
1640305800000|2021-12-24 00:30:00|337.38|337.13|337.33|337.18|337.48|337.28|336.98|336.78|170
1640306100000|2021-12-24 00:35:00|337.38|337.13|336.73|336.48|337.38|337.18|336.68|336.48|216
1640306400000|2021-12-24 00:40:00|336.68|336.43|336.78|336.63|336.83|336.63|336.58|336.43|34
1640306700000|2021-12-24 00:45:00|336.83|336.68|336.68|336.53|336.98|336.78|336.68|336.48|60
1640307000000|2021-12-24 00:50:00|336.63|336.48|336.53|336.33|336.63|336.48|336.53|336.33|22
1640307300000|2021-12-24 00:55:00|336.48|336.38|336.43|336.28|336.63|336.43|336.43|336.28|73
1640307600000|2021-12-24 01:00:00|336.33|336.23|336.48|336.33|336.88|336.73|336.18|335.98|511
1640307900000|2021-12-24 01:05:00|336.43|336.28|336.43|336.28|336.58|336.43|336.13|335.98|344
1640308200000|2021-12-24 01:10:00|336.38|336.23|336.28|336.13|336.53|336.38|336.28|336.08|168
1640308500000|2021-12-24 01:15:00|336.33|336.18|336.93|336.73|336.93|336.73|336.23|336.08|318
1640308800000|2021-12-24 01:20:00|336.88|336.78|337.48|337.33|337.53|337.38|336.88|336.78|1943
1640309100000|2021-12-24 01:25:00|337.53|337.28|337.78|337.58|337.78|337.58|337.33|337.18|1451
1640309400000|2021-12-24 01:30:00|337.73|337.53|337.68|337.53|337.88|337.73|337.63|337.48|378
1640309700000|2021-12-24 01:35:00|337.63|337.48|337.53|337.38|337.63|337.48|337.43|337.23|203
1640310000000|2021-12-24 01:40:00|337.48|337.33|337.18|337.03|337.48|337.33|337.08|336.93|276
1640310300000|2021-12-24 01:45:00|337.13|336.93|337.08|336.93|337.13|336.98|337.03|336.88|317
1640310600000|2021-12-24 01:50:00|337.03|336.88|337.18|337.03|337.18|337.03|336.98|336.83|147
1640310900000|2021-12-24 01:55:00|337.23|336.98|337.18|337.03|337.28|337.13|337.18|336.98|126
1640311200000|2021-12-24 02:00:00|337.23|337.08|337.08|336.93|337.23|337.08|337.08|336.88|111
1640311500000|2021-12-24 02:05:00|337.03|336.88|337.18|337.03|337.18|337.03|337.03|336.88|90
1640311800000|2021-12-24 02:10:00|337.13|336.98|336.98|336.83|337.13|336.98|336.93|336.78|68
1640312100000|2021-12-24 02:15:00|337.03|336.88|336.88|336.73|337.03|336.88|336.88|336.73|45
1640312400000|2021-12-24 02:20:00|336.93|336.78|337.08|336.93|337.18|336.98|336.93|336.78|1208
1640312700000|2021-12-24 02:25:00|337.03|336.88|337.23|337.08|337.28|337.13|336.93|336.78|87
1640313000000|2021-12-24 02:30:00|337.33|337.13|337.43|337.28|337.48|337.28|337.33|337.13|91
1640313300000|2021-12-24 02:35:00|337.28|337.13|337.43|337.23|337.43|337.28|337.28|337.08|800
1640313600000|2021-12-24 02:40:00|337.38|337.28|337.29|337.14|337.43|337.28|337.24|337.09|45
1640313900000|2021-12-24 02:45:00|337.34|337.19|337.29|337.14|337.44|337.29|337.29|337.14|63
1640314200000|2021-12-24 02:50:00|337.24|337.04|337.29|337.14|337.34|337.19|337.19|336.99|33
1640314500000|2021-12-24 02:55:00|337.24|337.09|337.34|337.19|337.39|337.19|337.24|337.09|236
1640314800000|2021-12-24 03:00:00|337.29|337.14|337.09|336.94|337.34|337.14|337.04|336.89|484
1640315100000|2021-12-24 03:05:00|337.04|336.89|337.34|337.19|337.34|337.19|336.99|336.84|61
1640315400000|2021-12-24 03:10:00|337.39|337.24|337.39|337.19|337.44|337.29|337.34|337.19|49
1640315700000|2021-12-24 03:15:00|337.34|337.24|337.24|337.04|337.34|337.24|337.19|336.99|242
1640316000000|2021-12-24 03:20:00|337.19|337.09|337.14|336.94|337.24|337.09|337.09|336.89|46
1640316300000|2021-12-24 03:25:00|337.19|336.99|337.39|337.24|337.44|337.24|337.19|336.94|494
1640316600000|2021-12-24 03:30:00|337.44|337.29|337.34|337.19|337.44|337.29|337.29|337.14|79
1640316900000|2021-12-24 03:35:00|337.29|337.14|337.34|337.19|337.34|337.19|337.29|337.09|629
1640317200000|2021-12-24 03:40:00|337.29|337.14|337.39|337.24|337.39|337.24|337.24|337.09|112
1640317500000|2021-12-24 03:45:00|337.34|337.19|337.19|337.04|337.34|337.24|337.19|336.99|110
1640317800000|2021-12-24 03:50:00|337.14|336.99|337.39|337.19|337.44|337.29|337.14|336.99|200
1640318100000|2021-12-24 03:55:00|337.34|337.24|337.39|337.24|337.39|337.24|337.19|337.04|144
1640318400000|2021-12-24 04:00:00|337.34|337.19|337.24|337.04|337.39|337.19|337.19|337.04|52
1640318700000|2021-12-24 04:05:00|337.19|337.09|337.29|337.09|337.29|337.14|337.14|336.99|70
1640319000000|2021-12-24 04:10:00|337.24|337.14|337.14|336.99|337.24|337.14|337.14|336.99|29
1640319300000|2021-12-24 04:15:00|337.19|337.04|336.89|336.74|337.19|337.04|336.89|336.74|80
1640319600000|2021-12-24 04:20:00|336.84|336.69|336.79|336.59|336.84|336.69|336.74|336.54|36
1640319900000|2021-12-24 04:25:00|336.74|336.64|336.94|336.74|336.94|336.79|336.74|336.59|29
1640320200000|2021-12-24 04:30:00|336.99|336.79|336.89|336.69|336.99|336.79|336.89|336.69|4
1640320500000|2021-12-24 04:35:00|336.84|336.64|336.74|336.59|336.84|336.69|336.74|336.59|34
1640320800000|2021-12-24 04:40:00|336.69|336.54|336.64|336.44|336.74|336.59|336.64|336.44|17
1640321100000|2021-12-24 04:45:00|336.59|336.39|336.39|336.19|336.59|336.44|336.34|336.19|19
1640321400000|2021-12-24 04:50:00|336.34|336.24|336.54|336.39|336.59|336.44|336.34|336.14|22
1640321700000|2021-12-24 04:55:00|336.59|336.34|336.49|336.29|336.69|336.49|336.49|336.29|9
1640322000000|2021-12-24 05:00:00|336.64|336.34|336.49|336.29|336.64|336.44|336.39|336.24|239
1640322300000|2021-12-24 05:05:00|336.44|336.24|336.44|336.29|336.49|336.34|336.39|336.19|33
1640322600000|2021-12-24 05:10:00|336.49|336.34|336.44|336.24|336.49|336.34|336.39|336.24|21
1640322900000|2021-12-24 05:15:00|336.39|336.29|336.34|336.14|336.44|336.29|336.29|336.09|16
1640323200000|2021-12-24 05:20:00|336.29|336.19|336.19|336.04|336.29|336.19|336.19|336.04|23
1640323500000|2021-12-24 05:25:00|336.14|335.99|336.14|335.99|336.14|335.99|336.04|335.89|64
1640323800000|2021-12-24 05:30:00|336.19|336.04|336.19|336.04|336.19|336.04|336.19|336.04|1
1640324100000|2021-12-24 05:35:00|336.24|336.09|336.24|336.04|336.29|336.14|336.19|336.04|22
1640324400000|2021-12-24 05:40:00|336.19|335.99|336.19|335.99|336.19|336.04|336.09|335.94|77
1640324700000|2021-12-24 05:45:00|336.24|336.04|336.29|336.14|336.29|336.14|336.24|336.04|5
1640325000000|2021-12-24 05:50:00|336.24|336.09|336.29|336.09|336.34|336.14|336.24|336.04|28
1640325300000|2021-12-24 05:55:00|336.34|336.14|336.49|336.29|336.49|336.34|336.34|336.14|7
1640325600000|2021-12-24 06:00:00|336.44|336.24|336.49|336.29|336.49|336.34|336.44|336.24|6
1640325900000|2021-12-24 06:05:00|336.44|336.24|336.29|336.09|336.49|336.29|336.29|336.09|18
1640326200000|2021-12-24 06:10:00|336.34|336.14|336.24|336.09|336.34|336.19|336.19|336.04|36
1640326500000|2021-12-24 06:15:00|336.29|336.14|336.34|336.14|336.39|336.24|336.29|336.14|7
1640326800000|2021-12-24 06:20:00|336.39|336.19|336.44|336.29|336.44|336.29|336.39|336.19|9
1640327100000|2021-12-24 06:25:00|336.39|336.24|336.44|336.29|336.44|336.29|336.39|336.24|9
1640327400000|2021-12-24 06:30:00|336.49|336.34|336.49|336.34|336.54|336.34|336.49|336.34|12
1640327700000|2021-12-24 06:35:00|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|23
1640328000000|2021-12-24 06:40:00|336.39|336.24|336.44|336.29|336.44|336.29|336.39|336.24|9
1640328300000|2021-12-24 06:45:00|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|4
1640328600000|2021-12-24 06:50:00|336.44|336.29|336.54|336.34|336.59|336.39|336.39|336.19|34
1640328900000|2021-12-24 06:55:00|336.49|336.29|336.49|336.29|336.59|336.39|336.39|336.24|28
1640329200000|2021-12-24 07:00:00|336.44|336.19|335.99|335.84|336.44|336.19|335.94|335.79|43
1640329500000|2021-12-24 07:05:00|336.04|335.89|336.14|335.99|336.19|336.04|336.04|335.84|29
1640329800000|2021-12-24 07:10:00|336.19|336.04|336.24|336.04|336.29|336.09|336.14|335.99|26
1640330100000|2021-12-24 07:15:00|336.29|336.09|336.14|335.99|336.29|336.14|336.14|335.99|37
1640330400000|2021-12-24 07:20:00|336.19|336.04|336.29|336.09|336.34|336.14|336.19|335.99|14
1640330700000|2021-12-24 07:25:00|336.24|336.04|336.14|335.94|336.24|336.04|336.14|335.94|10
1640331000000|2021-12-24 07:30:00|336.09|335.99|336.14|335.94|336.14|335.99|336.09|335.94|12
1640331300000|2021-12-24 07:35:00|336.09|335.99|336.24|336.04|336.29|336.14|336.09|335.94|48
1640331600000|2021-12-24 07:40:00|336.19|335.99|336.14|335.94|336.19|335.99|336.09|335.94|7
1640331900000|2021-12-24 07:45:00|336.09|335.84|336.14|335.94|336.14|335.99|335.89|335.74|68
1640332200000|2021-12-24 07:50:00|336.09|335.89|336.09|335.94|336.09|335.94|336.04|335.84|3
1640332500000|2021-12-24 07:55:00|336.19|335.99|336.19|336.04|336.19|336.04|336.14|335.99|115
1640332800000|2021-12-24 08:00:00|336.14|335.99|336.14|335.99|336.19|336.04|336.14|335.99|6
1640333100000|2021-12-24 08:05:00|336.19|336.04|336.09|335.89|336.19|336.04|336.09|335.89|23
1640333400000|2021-12-24 08:10:00|336.04|335.94|336.14|335.94|336.14|335.99|336.04|335.89|10
1640333700000|2021-12-24 08:15:00|336.09||336.09||336.09||336.09||4
1640334000000|2021-12-24 08:20:00|336.14|335.99|336.29|336.14|336.29|336.14|336.14|335.99|12
1640334300000|2021-12-24 08:25:00|336.24|336.04|336.29|336.09|336.29|336.14|336.19|336.04|13
1640334600000|2021-12-24 08:30:00|336.24|336.14|336.39|336.24|336.44|336.29|336.24|336.14|21
1640334900000|2021-12-24 08:35:00|336.34|336.19|336.49|336.34|336.49|336.34|336.34|336.19|23
1640335200000|2021-12-24 08:40:00|336.44|336.29|336.49|336.34|336.49|336.34|336.44|336.29|6
1640335500000|2021-12-24 08:45:00|336.54|336.39|336.59|336.39|336.59|336.39|336.49|336.34|17
1640335800000|2021-12-24 08:50:00|336.54|336.34|336.94|336.74|336.94|336.79|336.49|336.34|97
1640336100000|2021-12-24 08:55:00|336.99|336.79|336.99|336.79|337.29|337.09|336.89|336.74|355
1640336400000|2021-12-24 09:00:00|336.94|336.74|336.84|336.64|336.99|336.79|336.84|336.64|180
1640336700000|2021-12-24 09:05:00|336.89|336.74|337.09|336.94|337.09|336.94|336.89|336.74|116
1640337000000|2021-12-24 09:10:00|337.14|336.89|337.24|337.04|337.34|337.19|337.09|336.89|160
1640337300000|2021-12-24 09:15:00|337.29|336.99|337.14|336.89|337.34|337.19|337.04|336.84|56
1640339400000|2021-12-24 09:50:00|336.94|336.69|337.04|336.84|337.04|336.84|336.94|336.69|0
1640339700000|2021-12-24 09:55:00|336.99|336.79|337.24|337.04|337.39|337.24|336.89|336.74|73
1640340000000|2021-12-24 10:00:00|337.19|336.99|337.24|337.04|337.24|337.04|337.14|336.94|3
1640340300000|2021-12-24 10:05:00|337.19|336.99|337.19|336.99|337.19|336.99|337.19|336.99|0
1640340600000|2021-12-24 10:10:00|337.14|336.94|337.04|336.84|337.14|336.99|337.04|336.84|5
1640340900000|2021-12-24 10:15:00||336.89||336.84||336.89||336.84|1
1640341200000|2021-12-24 10:20:00|336.99|336.89|336.94|336.74|336.99|336.89|336.94|336.74|5
1640341500000|2021-12-24 10:25:00|336.89|336.69|336.89|336.69|336.89|336.69|336.89|336.69|1
1640341800000|2021-12-24 10:30:00|336.84|336.64|336.79|336.64|336.84|336.64|336.79|336.64|1
1640342100000|2021-12-24 10:35:00|336.74|336.59|336.69|336.54|336.74|336.59|336.69|336.54|12
1640342400000|2021-12-24 10:40:00|336.74|336.59|336.69|336.54|336.74|336.59|336.69|336.54|5
1640342700000|2021-12-24 10:45:00|336.64|336.49|336.64|336.49|336.64|336.49|336.64|336.44|1
1640343300000|2021-12-24 10:55:00|||||||||1
1640343600000|2021-12-24 11:00:00|336.69|336.54|336.69|336.54|336.69|336.54|336.69|336.54|7
1640344200000|2021-12-24 11:10:00|336.64|336.49|336.64|336.44|336.64|336.49|336.64|336.44|2
1640344500000|2021-12-24 11:15:00||336.49||336.49||336.49||336.49|0
1640344800000|2021-12-24 11:20:00|336.69|336.54|336.69|336.49|336.69|336.54|336.69|336.49|3
1640345100000|2021-12-24 11:25:00||336.54||336.49||336.54||336.49|0
1640345400000|2021-12-24 11:30:00||336.54||336.49||336.54||336.49|0
1640345700000|2021-12-24 11:35:00||336.54||336.54||336.54||336.54|0
1640346600000|2021-12-24 11:50:00|336.64|336.49|336.64|336.49|336.64|336.49|336.64|336.44|4
1640347500000|2021-12-24 12:05:00|336.59|336.44|336.54|336.39|336.59|336.44|336.54|336.39|3
1640348400000|2021-12-24 12:20:00|336.49|336.34|336.54|336.34|336.54|336.34|336.49|336.34|1
1640348700000|2021-12-24 12:25:00||336.39||336.39||336.39||336.39|0
1640349000000|2021-12-24 12:30:00|336.49|336.34|336.34|336.19|336.49|336.34|336.34|336.19|17
1640349300000|2021-12-24 12:35:00|336.29|336.14|336.19|336.04|336.29|336.14|336.19|336.04|22
1640349600000|2021-12-24 12:40:00|336.24|336.09|336.39|336.24|336.39|336.24|336.19|336.09|15
1640350500000|2021-12-24 12:55:00|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.29|4
1640351100000|2021-12-24 13:05:00|336.49|336.34|336.49|336.34|336.49|336.34|336.49|336.34|4
1640352300000|2021-12-24 13:25:00|336.44|336.29|336.44|336.29|336.44|336.29|336.44|336.24|5
1640352600000|2021-12-24 13:30:00|336.39|336.24|336.39|336.24|336.39|336.24|336.39|336.24|3
1640352900000|2021-12-24 13:35:00|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|4
1640355600000|2021-12-24 14:20:00|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|4
1640356500000|2021-12-24 14:35:00|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|0
1640356800000|2021-12-24 14:40:00|||||||||6
1640357700000|2021-12-24 14:55:00|||||||||5
1640358900000|2021-12-24 15:15:00|336.39|336.24|336.44|336.29|336.44|336.29|336.39|336.24|11
1640359200000|2021-12-24 15:20:00|336.49|336.34|336.34|336.19|336.49|336.34|336.34|336.19|7
1640359500000|2021-12-24 15:25:00|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|4
1640360400000|2021-12-24 15:40:00|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|5
1640360700000|2021-12-24 15:45:00||336.14||336.19||336.19||336.14|1
1640361300000|2021-12-24 15:55:00|336.39||336.39||336.39||336.34||2
1640361600000|2021-12-24 16:00:00|336.34||336.39||336.39||336.34||0
1640362500000|2021-12-24 16:15:00|336.34||336.34||336.34||336.34||0
1640363100000|2021-12-24 16:25:00|336.29|336.14|336.29|336.09|336.29|336.14|336.24|336.09|25
1640364600000|2021-12-24 16:50:00||336.14||336.14||336.14||336.14|0
1640364900000|2021-12-24 16:55:00|||||||||2
1640365800000|2021-12-24 17:10:00|336.24|336.09|336.24|336.09|336.24|336.09|336.24|336.09|5
1640366100000|2021-12-24 17:15:00|336.29|336.14|336.29|336.14|336.29|336.14|336.29|336.14|10
1640366400000|2021-12-24 17:20:00|336.34|336.19|336.39|336.24|336.39|336.24|336.34|336.19|6
1640366700000|2021-12-24 17:25:00|336.34|336.19|336.34|336.19|336.34|336.19|336.34|336.19|3
1640367000000|2021-12-24 17:30:00|||||||||1
1640367300000|2021-12-24 17:35:00|336.29|336.14|336.24|336.09|336.29|336.14|336.24|336.09|5
1640367600000|2021-12-24 17:40:00|||||||||1
1640367900000|2021-12-24 17:45:00|||||||||1
1640368200000|2021-12-24 17:50:00|336.19|336.04|336.19|336.04|336.19|336.04|336.19|336.04|5
1640368500000|2021-12-24 17:55:00|336.24||336.24||336.24||336.24||2
1640368800000|2021-12-24 18:00:00|336.19||336.19||336.24||336.19||0
1640369100000|2021-12-24 18:05:00|336.24||336.19||336.24||336.19||0
1640369400000|2021-12-24 18:10:00|336.24||336.19||336.24||336.19||0
1640369700000|2021-12-24 18:15:00|336.24||336.19||336.24||336.19||0
1640370300000|2021-12-24 18:25:00|336.24||336.19||336.24||336.19||0
1640370600000|2021-12-24 18:30:00|336.24||336.19||336.24||336.19||0
1640371800000|2021-12-24 18:50:00|336.24|336.09|336.24|336.09|336.24|336.09|336.24|336.09|2
1640373000000|2021-12-24 19:10:00|||||||||1
1640374500000|2021-12-24 19:35:00|336.29||336.24||336.29||336.24||0
1640375100000|2021-12-24 19:45:00|||||||||1
1640375400000|2021-12-24 19:50:00|336.19|336.04|336.19|336.04|336.19|336.04|336.19|336.04|1
1640376900000|2021-12-24 20:15:00|336.24|336.09|336.24|336.09|336.29|336.09|336.24|336.09|1
1640377200000|2021-12-24 20:20:00|336.29||336.24||336.29||336.24||0
1640377500000|2021-12-24 20:25:00|336.29||336.29||336.29||336.24||0
1640377800000|2021-12-24 20:30:00|336.24||336.29||336.29||336.24||0
1640378100000|2021-12-24 20:35:00|336.24||336.24||336.29||336.24||0
1640378400000|2021-12-24 20:40:00|336.29|336.14|336.34|336.14|336.34|336.14|336.24|336.09|11
1640378700000|2021-12-24 20:45:00|336.39|336.09|336.34|336.09|336.39|336.14|336.34|336.09|1
1640379000000|2021-12-24 20:50:00|336.39||336.39||336.39||336.34||0
1640379300000|2021-12-24 20:55:00|336.44|336.14|336.44|336.14|336.49|336.14|336.44|336.14|0
1640379600000|2021-12-24 21:00:00||336.09||336.09||336.09||336.09|0
1640379900000|2021-12-24 21:05:00||336.14||336.14||336.14||336.14|0
1640380200000|2021-12-24 21:10:00|336.64|336.04|336.64|336.09|336.64|336.09|336.64|336.04|15
1640559600000|2021-12-26 23:00:00|336.59|335.99|336.69|336.09|336.69|336.09|336.49|335.89|0
1640559900000|2021-12-26 23:05:00|336.59|335.99|336.79|336.19|336.89|336.29|336.59|335.99|0
1640560200000|2021-12-26 23:10:00|336.89|336.29|336.79|336.19|336.89|336.29|336.79|336.19|0
1640560500000|2021-12-26 23:15:00|336.89|336.29|336.79|336.19|336.89|336.29|336.69|336.09|0
1640560800000|2021-12-26 23:20:00|336.69|336.09|336.79|336.19|336.79|336.19|336.69|336.09|0
1640561100000|2021-12-26 23:25:00|336.69|336.09|336.69|336.09|336.79|336.19|336.69|336.09|0
1640561400000|2021-12-26 23:30:00|336.79|336.19|336.79|336.19|336.79|336.19|336.69|336.09|0
1640561700000|2021-12-26 23:35:00|336.89|336.29|336.79|336.19|336.89|336.29|336.79|336.19|0
1640562000000|2021-12-26 23:40:00|336.69|336.09|336.69|336.09|336.79|336.19|336.69|336.09|0
1640562300000|2021-12-26 23:45:00|336.79|336.19|336.69|336.09|336.79|336.19|336.69|336.09|0
1640562600000|2021-12-26 23:50:00|336.79|336.19|336.69|336.09|336.79|336.19|336.69|336.09|0
1640562900000|2021-12-26 23:55:00|336.79|336.19|336.79|336.19|336.79|336.19|336.79|336.19|0
1640563200000|2021-12-27 00:00:00|336.69|336.09|336.89|336.29|336.89|336.29|336.69|336.09|0
1640563500000|2021-12-27 00:05:00|336.79|336.19|336.99|336.39|336.99|336.39|336.79|336.19|0
1640563800000|2021-12-27 00:10:00|336.89|336.29|336.79|336.19|336.99|336.39|336.69|336.09|0
1640564100000|2021-12-27 00:15:00|336.69|336.09|336.69|336.09|336.79|336.19|336.69|336.09|0
1640564400000|2021-12-27 00:20:00|336.79|336.19|336.89|336.29|336.89|336.29|336.69|336.09|0
1640564700000|2021-12-27 00:25:00|336.79|336.19|336.89|336.29|336.89|336.29|336.79|336.19|0
1640565000000|2021-12-27 00:30:00|336.54|336.24|335.39|335.14|336.94|336.49|335.24|335.04|884
1640565300000|2021-12-27 00:35:00|335.34|335.19|336.09|335.89|336.09|335.89|335.29|335.14|102
1640565600000|2021-12-27 00:40:00|336.14|335.94|336.44|336.24|336.49|336.29|336.09|335.89|138
1640565900000|2021-12-27 00:45:00|336.39|336.29|336.54|336.34|336.64|336.44|336.34|336.14|132
1640566200000|2021-12-27 00:50:00|336.49|336.29|336.39|336.19|336.49|336.29|336.19|335.99|112
1640566500000|2021-12-27 00:55:00|336.34|336.24|336.14|335.99|336.44|336.29|336.09|335.94|134
1640566800000|2021-12-27 01:00:00|336.09|335.94|336.24|336.04|336.59|336.39|336.04|335.84|458
1640567100000|2021-12-27 01:05:00|336.19|336.09|336.69|336.49|336.79|336.59|336.19|336.09|211
1640567400000|2021-12-27 01:10:00|336.64|336.54|336.14|335.94|336.64|336.54|336.04|335.89|200
1640567700000|2021-12-27 01:15:00|336.09|335.89|335.89|335.74|336.09|335.89|335.74|335.54|435
1640568000000|2021-12-27 01:20:00|335.94|335.79|336.34|336.19|336.34|336.19|335.84|335.69|230
1640568300000|2021-12-27 01:25:00|336.29|336.14|336.79|336.59|336.79|336.59|336.29|336.14|2253
1640568600000|2021-12-27 01:30:00|336.84|336.64|337.04|336.84|337.04|336.84|336.69|336.49|276
1640568900000|2021-12-27 01:35:00|337.09|336.89|336.99|336.84|337.09|336.94|336.89|336.74|191
1640569200000|2021-12-27 01:40:00|337.04|336.89|337.29|337.09|337.29|337.14|336.99|336.84|167
1640569500000|2021-12-27 01:45:00|337.24|337.14|337.54|337.34|337.54|337.39|337.24|337.09|222
1640569800000|2021-12-27 01:50:00|337.49|337.29|337.29|337.14|337.54|337.34|337.29|337.14|162
1640570100000|2021-12-27 01:55:00|337.24|337.09|337.44|337.24|337.44|337.24|337.24|337.09|164
1640570400000|2021-12-27 02:00:00|337.49|337.29|337.39|337.24|337.54|337.39|337.39|337.24|163
1640570700000|2021-12-27 02:05:00|337.44|337.29|337.49|337.34|337.49|337.34|337.24|337.09|178
1640571000000|2021-12-27 02:10:00|337.54|337.29|337.59|337.44|337.64|337.49|337.49|337.29|154
1640571300000|2021-12-27 02:15:00|337.64|337.39|337.74|337.54|337.79|337.59|337.59|337.39|781
1640571600000|2021-12-27 02:20:00|337.69|337.59|337.84|337.64|337.94|337.74|337.69|337.54|685
1640571900000|2021-12-27 02:25:00|337.89|337.69|337.99|337.79|338.04|337.84|337.84|337.64|731
1640572200000|2021-12-27 02:30:00|337.94|337.84|337.94|337.74|338.04|337.89|337.89|337.74|2797
1640572500000|2021-12-27 02:35:00|337.89|337.79|337.84|337.69|337.94|337.79|337.84|337.69|822
1640572800000|2021-12-27 02:40:00|337.79|337.64|337.64|337.49|337.79|337.64|337.64|337.44|129
1640573100000|2021-12-27 02:45:00|337.69|337.44|337.49|337.34|337.74|337.54|337.49|337.34|88
1640573400000|2021-12-27 02:50:00|337.54|337.39|337.34|337.14|337.54|337.39|337.29|337.14|121
1640573700000|2021-12-27 02:55:00|337.39|337.19|337.29|337.09|337.39|337.24|337.29|337.09|120
1640574000000|2021-12-27 03:00:00|337.34|337.14|337.54|337.39|337.59|337.39|337.29|337.14|2488
1640574300000|2021-12-27 03:05:00|337.59|337.34|337.49|337.34|337.59|337.39|337.49|337.34|902
1640574600000|2021-12-27 03:10:00|337.54|337.39|337.19|336.99|337.54|337.39|337.19|336.99|120
1640574900000|2021-12-27 03:15:00|337.14|337.04|337.04|336.84|337.14|337.04|336.94|336.79|198
1640575200000|2021-12-27 03:20:00|336.99|336.79|336.94|336.74|336.99|336.79|336.74|336.54|232
1640575500000|2021-12-27 03:25:00|337.04|336.79|336.74|336.59|337.09|336.89|336.69|336.54|339
1640575800000|2021-12-27 03:30:00|336.69|336.54|336.74|336.59|336.74|336.59|336.64|336.49|82
1640576100000|2021-12-27 03:35:00|336.69|336.54|336.59|336.44|336.69|336.54|336.59|336.39|303
1640576400000|2021-12-27 03:40:00|336.54|336.39|336.74|336.59|336.79|336.64|336.54|336.39|139
1640576700000|2021-12-27 03:45:00|336.79|336.64|336.79|336.59|336.89|336.69|336.74|336.59|296
1640577000000|2021-12-27 03:50:00|336.74|336.54|336.69|336.49|336.79|336.54|336.64|336.49|565
1640577300000|2021-12-27 03:55:00|336.64|336.44|336.64|336.49|336.69|336.54|336.59|336.44|355
1640577600000|2021-12-27 04:00:00|336.59|336.44|336.64|336.44|336.64|336.44|336.59|336.44|42
1640577900000|2021-12-27 04:05:00|336.59|336.39|336.49|336.34|336.59|336.39|336.39|336.24|51
1640578200000|2021-12-27 04:10:00|336.59|336.39|336.64|336.44|336.69|336.49|336.49|336.34|115
1640578500000|2021-12-27 04:15:00|336.69|336.49|336.89|336.69|336.89|336.69|336.69|336.49|84
1640578800000|2021-12-27 04:20:00|336.84|336.74|336.94|336.74|336.94|336.74|336.79|336.64|85
1640579100000|2021-12-27 04:25:00|336.89|336.84|336.94|336.79|337.04|336.89|336.89|336.74|115
1640579400000|2021-12-27 04:30:00|336.89|336.74|336.69|336.54|336.89|336.74|336.64|336.44|140
1640579700000|2021-12-27 04:35:00|336.64|336.49|336.49|336.29|336.69|336.49|336.49|336.29|117
1640580000000|2021-12-27 04:40:00|336.39|336.34|336.39|336.19|336.39|336.34|336.34|336.14|113
1640580300000|2021-12-27 04:45:00|336.34|336.24|336.39|336.24|336.39|336.24|336.34|336.24|83
1640580600000|2021-12-27 04:50:00|336.34|336.14|336.44|336.29|336.44|336.29|336.34|336.14|123
1640580900000|2021-12-27 04:55:00|336.49|336.34|336.34|336.19|336.49|336.34|336.34|336.14|85
1640581200000|2021-12-27 05:00:00|336.29|336.14|336.19|336.04|336.34|336.19|336.19|336.04|102
1640581500000|2021-12-27 05:05:00|336.24|336.09|336.19|336.04|336.24|336.09|336.14|335.99|73
1640581800000|2021-12-27 05:10:00|336.24|336.09|336.19|336.04|336.29|336.14|336.19|336.04|48
1640582100000|2021-12-27 05:15:00|336.24|336.09|336.29|336.14|336.29|336.14|336.24|336.04|2354
1640582400000|2021-12-27 05:20:00|336.24|336.09|336.19|336.04|336.24|336.09|336.19|336.04|46
1640582700000|2021-12-27 05:25:00|336.24|336.14|336.34|336.19|336.34|336.19|336.19|336.09|651
1640583000000|2021-12-27 05:30:00|336.39|336.24|336.59|336.44|336.59|336.44|336.34|336.14|908
1640583300000|2021-12-27 05:35:00|336.64|336.49|336.84|336.64|336.84|336.64|336.64|336.44|2960
1640583600000|2021-12-27 05:40:00|336.79|336.69|336.94|336.79|336.99|336.84|336.79|336.64|86
1640583900000|2021-12-27 05:45:00|336.89|336.74|336.79|336.64|336.89|336.74|336.79|336.64|45
1640584200000|2021-12-27 05:50:00|336.74|336.59|336.69|336.54|336.84|336.69|336.64|336.49|87
1640584500000|2021-12-27 05:55:00|336.64|336.49|336.69|336.54|336.69|336.54|336.64|336.49|37
1640584800000|2021-12-27 06:00:00|336.74|336.59|336.64|336.49|336.74|336.59|336.59|336.44|656
1640585100000|2021-12-27 06:05:00|336.59|336.44|336.59|336.44|336.64|336.44|336.59|336.44|231
1640585400000|2021-12-27 06:10:00|336.64|336.49|336.49|336.34|336.64|336.49|336.49|336.34|60
1640585700000|2021-12-27 06:15:00|336.54|336.29|336.54|336.39|336.54|336.39|336.44|336.24|89
1640586000000|2021-12-27 06:20:00|336.59|336.34|336.59|336.44|336.59|336.44|336.59|336.34|35
1640586300000|2021-12-27 06:25:00|336.64|336.49|336.64|336.49|336.69|336.54|336.59|336.49|45
1640586600000|2021-12-27 06:30:00|336.69|336.54|336.69|336.54|336.74|336.59|336.59|336.44|81
1640586900000|2021-12-27 06:35:00|336.64|336.49|336.69|336.49|336.79|336.64|336.64|336.49|86
1640587200000|2021-12-27 06:40:00|336.74|336.54|336.69|336.54|336.74|336.59|336.64|336.49|43
1640587500000|2021-12-27 06:45:00|336.74|336.59|336.54|336.39|336.74|336.59|336.54|336.34|49
1640587800000|2021-12-27 06:50:00|336.59|336.44|336.49|336.34|336.59|336.44|336.49|336.34|43
1640588100000|2021-12-27 06:55:00|336.54|336.39|336.74|336.59|336.74|336.59|336.49|336.34|70
1640588400000|2021-12-27 07:00:00|336.69|336.54|336.69|336.54|336.74|336.59|336.59|336.44|104
1640588700000|2021-12-27 07:05:00|336.74|336.49|336.74|336.59|336.74|336.59|336.69|336.49|68
1640589000000|2021-12-27 07:10:00|336.69|336.54|336.79|336.59|336.79|336.64|336.69|336.54|96
1640589300000|2021-12-27 07:15:00|336.74|336.64|336.69|336.54|336.84|336.64|336.69|336.54|73
1640589600000|2021-12-27 07:20:00|336.64|336.49|336.64|336.49|336.69|336.49|336.64|336.44|60
1640589900000|2021-12-27 07:25:00|336.69|336.54|336.69|336.54|336.79|336.59|336.64|336.54|78
1640590200000|2021-12-27 07:30:00|336.64|336.49|336.54|336.39|336.69|336.54|336.54|336.39|91
1640590500000|2021-12-27 07:35:00|336.49|336.34|336.54|336.39|336.54|336.39|336.49|336.34|94
1640590800000|2021-12-27 07:40:00|336.59|336.44|336.69|336.54|336.69|336.54|336.59|336.44|111
1640591100000|2021-12-27 07:45:00|336.64|336.49|336.69|336.54|336.69|336.54|336.64|336.49|135
1640591400000|2021-12-27 07:50:00|336.74||336.69||336.74||336.69||78
1640591700000|2021-12-27 07:55:00|336.74|336.59|336.64|336.49|336.74|336.59|336.64|336.49|503
1640592000000|2021-12-27 08:00:00|336.69|336.54|336.59|336.44|336.69|336.54|336.54|336.39|199
1640592300000|2021-12-27 08:05:00|336.64|336.49|336.79|336.64|336.84|336.64|336.59|336.44|192
1640592600000|2021-12-27 08:10:00|336.84|336.69|336.89|336.74|336.94|336.79|336.79|336.64|714
1640592900000|2021-12-27 08:15:00|336.84|336.69|336.84|336.69|336.94|336.79|336.84|336.69|101
1640593200000|2021-12-27 08:20:00|336.79|336.64|336.84|336.69|336.94|336.79|336.79|336.64|154
1640593500000|2021-12-27 08:25:00|336.79|336.64|336.74|336.59|336.79|336.64|336.69|336.54|97
1640593800000|2021-12-27 08:30:00|336.79|336.64|336.64|336.49|336.89|336.74|336.64|336.49|97
1640594100000|2021-12-27 08:35:00|336.69|336.44|336.69|336.54|336.74|336.59|336.64|336.44|726
1640594400000|2021-12-27 08:40:00|336.74|336.49|336.69|336.54|336.74|336.59|336.59|336.44|103
1640594700000|2021-12-27 08:45:00|336.74|336.49|336.59|336.44|336.74|336.49|336.59|336.44|134
1640595000000|2021-12-27 08:50:00|336.64|336.49|336.64|336.44|336.74|336.59|336.54|336.39|325
1640595300000|2021-12-27 08:55:00|336.59|336.49|336.39|336.24|336.64|336.49|336.29|336.14|227
1640595600000|2021-12-27 09:00:00|336.34|336.19|336.44|336.29|336.54|336.39|336.34|336.19|275
1640595900000|2021-12-27 09:05:00|336.39|336.24|336.39|336.24|336.44|336.29|336.24|336.04|327
1640596200000|2021-12-27 09:10:00|336.34|336.19|336.34|336.09|336.44|336.24|336.24|336.09|201
1640596500000|2021-12-27 09:15:00|336.29|336.14|336.24|335.99|336.29|336.14|336.14|335.94|150
1640596800000|2021-12-27 09:20:00|336.39|335.79|336.39|335.79|336.39|335.79|336.29|335.69|0
1640597100000|2021-12-27 09:25:00|336.29|335.69|336.39|335.79|336.39|335.79|336.29|335.69|3
1640597400000|2021-12-27 09:30:00|336.29|335.69|336.29|335.69|336.29|335.69|336.29|335.69|0
1640597700000|2021-12-27 09:35:00|336.39|335.79|336.49|335.89|336.49|335.89|336.39|335.79|0
1640598000000|2021-12-27 09:40:00|336.39|335.79|336.59|335.99|336.59|335.99|336.39|335.79|0
1640598300000|2021-12-27 09:45:00|336.49|335.89|336.59|335.99|336.59|335.99|336.49|335.89|0
1640598600000|2021-12-27 09:50:00|336.69|336.09|336.69|336.09|336.69|336.09|336.69|336.09|32
1640598900000|2021-12-27 09:55:00|336.79|336.19|336.39|336.19|336.79|336.19|336.29|336.09|128
1640599200000|2021-12-27 10:00:00|336.34|336.14|336.49|336.29|336.49|336.29|336.34|336.14|10
1640599500000|2021-12-27 10:05:00|336.44|336.24|336.59|336.39|336.59|336.39|336.44|336.24|34
1640600100000|2021-12-27 10:15:00|336.64|336.44|336.64|336.44|336.64|336.44|336.59|336.39|46
1640600400000|2021-12-27 10:20:00|336.59|336.49|336.64|336.49|336.69|336.49|336.59|336.49|5
1640600700000|2021-12-27 10:25:00|336.59|336.44|336.69|336.49|336.69|336.49|336.59|336.39|19
1640601000000|2021-12-27 10:30:00|336.74|336.54|336.69|336.49|336.74|336.54|336.69|336.49|4
1640601300000|2021-12-27 10:35:00|336.74|336.54|336.69|336.49|336.74|336.54|336.69|336.49|0
1640601600000|2021-12-27 10:40:00|336.74|336.54|336.74|336.49|336.74|336.54|336.69|336.49|8
1640601900000|2021-12-27 10:45:00|336.69|336.54|336.74|336.49|336.74|336.54|336.69|336.49|10
1640602200000|2021-12-27 10:50:00|336.69|336.54|336.69|336.49|336.74|336.54|336.69|336.44|32
1640602500000|2021-12-27 10:55:00|336.74|336.44|336.59|336.44|336.74|336.44|336.59|336.44|20
1640602800000|2021-12-27 11:00:00|336.64|336.34|336.44|336.29|336.64|336.39|336.44|336.29|372
1640603100000|2021-12-27 11:05:00|336.49|336.34|336.49|336.34|336.54|336.34|336.44|336.34|1
1640603400000|2021-12-27 11:10:00|336.54||336.49||336.54||336.49||0
1640603700000|2021-12-27 11:15:00|336.54|336.39|336.59|336.44|336.59|336.44|336.49|336.39|0
1640604000000|2021-12-27 11:20:00|336.54|336.34|336.54|336.39|336.59|336.39|336.54|336.34|5
1640604600000|2021-12-27 11:30:00|336.59|336.44|336.69|336.54|336.74|336.59|336.59|336.44|17
1640604900000|2021-12-27 11:35:00|336.74|336.59|336.79|336.64|336.84|336.64|336.74|336.59|3
1640605200000|2021-12-27 11:40:00|336.84|336.69|336.79|336.59|336.84|336.69|336.79|336.59|5
1640605500000|2021-12-27 11:45:00|336.74|336.54|336.69|336.54|336.79|336.54|336.69|336.54|2
1640605800000|2021-12-27 11:50:00|336.74|336.59|336.79|336.59|336.79|336.64|336.74|336.54|1
1640606100000|2021-12-27 11:55:00||336.64||336.64||336.64||336.64|0
1640606400000|2021-12-27 12:00:00|336.74|336.59|336.74|336.59|336.79|336.59|336.74|336.59|6
1640606700000|2021-12-27 12:05:00|336.79|336.64|336.69|336.49|336.79|336.64|336.64|336.49|4
1640607000000|2021-12-27 12:10:00|336.64|336.44|336.64|336.44|336.69|336.49|336.49|336.34|31
1640607300000|2021-12-27 12:15:00|336.69|336.49|336.64|336.49|336.69|336.54|336.64|336.44|0
1640607600000|2021-12-27 12:20:00|336.69|336.54|336.69|336.54|336.69|336.54|336.64|336.49|3
1640607900000|2021-12-27 12:25:00|336.64|336.49|336.69|336.54|336.69|336.54|336.64|336.49|30
1640608200000|2021-12-27 12:30:00|336.74|336.59|336.69|336.54|336.74|336.59|336.69|336.49|11
1640608500000|2021-12-27 12:35:00|336.74|336.49|336.69|336.54|336.74|336.54|336.69|336.49|3
1640608800000|2021-12-27 12:40:00|336.64|336.49|336.64|336.49|336.69|336.54|336.59|336.44|7
1640609100000|2021-12-27 12:45:00|336.69|336.54|336.74|336.54|336.74|336.59|336.69|336.54|1
1640609400000|2021-12-27 12:50:00|336.69|336.59|336.74|336.59|336.74|336.59|336.69|336.54|3
1640609700000|2021-12-27 12:55:00|336.79|336.64|336.79|336.59|336.79|336.64|336.74|336.59|3
1640610000000|2021-12-27 13:00:00|336.74|336.64|336.74|336.59|336.79|336.64|336.74|336.59|0
1640610300000|2021-12-27 13:05:00|||||||||1
1640610600000|2021-12-27 13:10:00|336.69|336.54|336.69|336.54|336.69|336.54|336.64|336.49|7
1640610900000|2021-12-27 13:15:00|336.74|336.59|336.69|336.54|336.74|336.59|336.69|336.49|2
1640611200000|2021-12-27 13:20:00|336.74|336.49|336.59|336.44|336.74|336.54|336.59|336.44|15
1640611500000|2021-12-27 13:25:00|336.64|336.49|336.59|336.44|336.64|336.49|336.59|336.44|29
1640611800000|2021-12-27 13:30:00|336.64|336.49|336.64|336.49|336.69|336.49|336.64|336.49|5
1640612100000|2021-12-27 13:35:00|||||||||1
1640612400000|2021-12-27 13:40:00|336.69|336.54|336.69|336.54|336.69|336.54|336.69|336.49|10
1640612700000|2021-12-27 13:45:00|336.74|336.59|336.74|336.59|336.79|336.64|336.69|336.54|29
1640613000000|2021-12-27 13:50:00|336.79|336.54|336.74|336.59|336.79|336.64|336.74|336.54|4
1640613300000|2021-12-27 13:55:00|336.79|336.64|336.74|336.59|336.79|336.64|336.74|336.59|2
1640613600000|2021-12-27 14:00:00|336.79|336.64|336.79|336.64|336.79|336.64|336.74|336.59|19
1640613900000|2021-12-27 14:05:00|336.74|336.59|336.69|336.54|336.74|336.64|336.69|336.49|18
1640614200000|2021-12-27 14:10:00|336.74|336.59|336.74|336.59|336.74|336.59|336.74|336.59|3
1640614500000|2021-12-27 14:15:00|336.69|336.54|336.69|336.54|336.69|336.59|336.69|336.54|14
1640614800000|2021-12-27 14:20:00|336.74|336.59|336.79|336.64|336.79|336.64|336.74|336.59|3
1640615100000|2021-12-27 14:25:00|336.74|336.59|336.79|336.64|336.79|336.64|336.74|336.59|6
1640615400000|2021-12-27 14:30:00|336.84|336.69|337.24|337.04|337.34|337.14|336.84|336.69|134
1640615700000|2021-12-27 14:35:00|337.19|336.94|337.24|337.04|337.24|337.09|337.09|336.89|18
1640616000000|2021-12-27 14:40:00|337.29|337.09|337.19|336.99|337.39|337.24|337.19|336.99|39
1640616300000|2021-12-27 14:45:00|337.24|337.04|337.04|336.89|337.24|337.04|336.89|336.69|60
1640616600000|2021-12-27 14:50:00|336.99|336.84|336.74|336.54|337.14|336.94|336.74|336.54|27
1640616900000|2021-12-27 14:55:00|336.84|336.59|336.39|336.19|336.84|336.59|336.24|336.09|91
1640617200000|2021-12-27 15:00:00|336.44|336.24|336.44|336.24|336.54|336.34|336.34|336.19|28
1640617500000|2021-12-27 15:05:00|336.49|336.19|336.59|336.39|336.59|336.39|336.29|336.14|26
1640617800000|2021-12-27 15:10:00|336.54|336.44|336.64|336.49|336.64|336.49|336.49|336.29|6
1640618100000|2021-12-27 15:15:00|336.69|336.54|336.49|336.34|336.69|336.54|336.44|336.29|13
1640618400000|2021-12-27 15:20:00|336.54|336.39|336.59|336.39|336.64|336.49|336.49|336.39|8
1640618700000|2021-12-27 15:25:00|336.54|336.44|336.79|336.59|336.79|336.64|336.54|336.39|8
1640619000000|2021-12-27 15:30:00|336.74|336.64|336.79|336.64|336.79|336.64|336.69|336.54|9
1640619300000|2021-12-27 15:35:00|336.74|336.59|336.64|336.49|336.79|336.64|336.64|336.49|23
1640619600000|2021-12-27 15:40:00|336.69|336.44|336.54|336.39|336.69|336.54|336.54|336.39|28
1640619900000|2021-12-27 15:45:00|336.59|336.44|336.54|336.39|336.69|336.49|336.54|336.39|31
1640620200000|2021-12-27 15:50:00|336.59|336.44|336.64|336.49|336.64|336.49|336.54|336.39|5
1640620500000|2021-12-27 15:55:00|336.69|336.44|336.84|336.64|336.84|336.64|336.69|336.44|6
1640620800000|2021-12-27 16:00:00|336.89|336.69|337.09|336.89|337.09|336.89|336.89|336.69|33
1640621100000|2021-12-27 16:05:00|337.04|336.84|336.84|336.64|337.09|336.84|336.74|336.54|20
1640621400000|2021-12-27 16:10:00|336.89|336.69|336.99|336.79|336.99|336.79|336.84|336.64|7
1640621700000|2021-12-27 16:15:00|336.94|336.74|336.74|336.54|336.94|336.74|336.69|336.49|10
1640622000000|2021-12-27 16:20:00|336.69|336.49|336.74|336.59|336.84|336.64|336.64|336.49|12
1640622300000|2021-12-27 16:25:00|336.79|336.54|336.89|336.69|336.89|336.69|336.74|336.54|54
1640622600000|2021-12-27 16:30:00|336.84|336.64|336.84|336.69|336.84|336.69|336.74|336.59|2
1640622900000|2021-12-27 16:35:00|336.89|336.74|337.04|336.84|337.04|336.84|336.84|336.74|4
1640623200000|2021-12-27 16:40:00|336.99|336.89|336.94|336.79|337.04|336.89|336.94|336.79|2
1640623500000|2021-12-27 16:45:00|336.89|336.74|336.79|336.59|336.94|336.74|336.79|336.59|3
1640623800000|2021-12-27 16:50:00||336.64||336.64||336.64||336.64|1
1640624100000|2021-12-27 16:55:00|336.74|336.59|336.84|336.64|336.89|336.69|336.74|336.59|1
1640624400000|2021-12-27 17:00:00|336.89|336.69|336.84|336.64|336.94|336.74|336.84|336.64|1
1640624700000|2021-12-27 17:05:00|336.89|336.74|336.94|336.79|336.94|336.79|336.84|336.64|8
1640625000000|2021-12-27 17:10:00|336.89|336.74|337.04|336.84|337.04|336.89|336.89|336.74|2
1640625300000|2021-12-27 17:15:00|336.99|336.89|337.04|336.84|337.04|336.89|336.94|336.79|4
1640625600000|2021-12-27 17:20:00|337.09|336.89|337.09|336.94|337.09|336.94|337.09|336.84|2
1640625900000|2021-12-27 17:25:00|337.04|336.89|337.09|336.89|337.14|336.94|337.04|336.89|0
1640626200000|2021-12-27 17:30:00||336.94||336.94||336.94||336.94|0
1640626500000|2021-12-27 17:35:00|336.94|336.79|337.04|336.89|337.04|336.89|336.94|336.79|48
1640626800000|2021-12-27 17:40:00|336.99|336.84|337.04|336.84|337.19|337.04|336.99|336.84|35
1640627100000|2021-12-27 17:45:00|336.99|336.79|337.04|336.84|337.04|336.84|336.99|336.79|2
1640627400000|2021-12-27 17:50:00|336.99|336.89|337.04|336.84|337.04|336.89|336.99|336.84|0
1640627700000|2021-12-27 17:55:00|336.99|336.89|337.09|336.94|337.14|336.94|336.99|336.89|0
1640628000000|2021-12-27 18:00:00|337.14|336.89|337.14|336.94|337.14|336.94|337.04|336.89|0
1640628300000|2021-12-27 18:05:00|337.09|336.99|337.14|336.94|337.19|336.99|337.09|336.94|12
1640628600000|2021-12-27 18:10:00|337.09|336.89|337.09|336.94|337.14|336.94|336.99|336.84|9
1640628900000|2021-12-27 18:15:00|337.14|336.99|337.14|336.94|337.14|336.99|337.09|336.94|10
1640629200000|2021-12-27 18:20:00|337.09|336.99|337.19|336.99|337.19|336.99|337.09|336.94|4
1640629500000|2021-12-27 18:25:00|337.14|337.04|337.09|336.94|337.24|337.09|337.09|336.94|6
1640629800000|2021-12-27 18:30:00|337.04|336.89|337.04|336.84|337.09|336.89|337.04|336.84|2
1640630100000|2021-12-27 18:35:00|337.09|336.89|337.09|336.89|337.09|336.94|337.04|336.84|1
1640630400000|2021-12-27 18:40:00|337.04||337.09||337.09||337.04||0
1640630700000|2021-12-27 18:45:00|337.14|336.94|337.09|336.89|337.14|336.94|337.09|336.89|2
1640631000000|2021-12-27 18:50:00|337.14|336.94|337.14|336.94|337.14|336.94|337.09|336.89|0
1640631300000|2021-12-27 18:55:00|337.09|336.99|337.14|336.99|337.14|336.99|337.09|336.94|1
1640631600000|2021-12-27 19:00:00|337.09|336.94|337.09|336.89|337.14|336.94|337.04|336.89|0
1640631900000|2021-12-27 19:05:00|337.04|336.94|337.14|336.94|337.14|336.94|337.04|336.89|0
1640632200000|2021-12-27 19:10:00|337.09|336.89|337.14|336.94|337.14|336.94|337.09|336.89|0
1640632500000|2021-12-27 19:15:00|337.09|336.89|337.09|336.89|337.14|336.94|337.09|336.89|1
1640632800000|2021-12-27 19:20:00|337.14|336.94|337.19|336.99|337.19|337.04|337.14|336.89|0
1640633100000|2021-12-27 19:25:00|337.14|337.04|337.14|336.94|337.24|337.04|337.09|336.89|15
1640633400000|2021-12-27 19:30:00|337.09|336.89|337.14|336.94|337.14|336.99|337.09|336.89|0
1640633700000|2021-12-27 19:35:00|337.09|336.99|337.14|336.99|337.14|336.99|337.09|336.94|1
1640634000000|2021-12-27 19:40:00|337.19|337.04|337.14|336.94|337.29|337.09|337.14|336.94|4
1640634300000|2021-12-27 19:45:00|337.09|336.89|337.04|336.84|337.14|336.94|336.99|336.79|33
1640634600000|2021-12-27 19:50:00|337.09||337.04||337.09||337.04||1
1640634900000|2021-12-27 19:55:00|337.09|336.89|337.09|336.89|337.09|336.94|337.04|336.89|0
1640635200000|2021-12-27 20:00:00|337.04|336.84|336.99|336.79|337.09|336.84|336.94|336.79|1
1640635500000|2021-12-27 20:05:00|336.94|336.84|336.99|336.79|336.99|336.84|336.94|336.79|0
1640635800000|2021-12-27 20:10:00|336.94|336.74|336.94|336.74|336.99|336.79|336.89|336.74|2
1640636100000|2021-12-27 20:15:00|336.89|336.79|336.99|336.84|336.99|336.84|336.89|336.74|2
1640636400000|2021-12-27 20:20:00|336.94|336.79|336.89|336.69|336.94|336.79|336.89|336.69|6
1640636700000|2021-12-27 20:25:00|336.94|336.74|337.04|336.84|337.04|336.84|336.89|336.69|1
1640637000000|2021-12-27 20:30:00|336.99||337.04||337.04||336.99||2
1640637300000|2021-12-27 20:35:00|336.99||336.99||337.04||336.99||0
1640637600000|2021-12-27 20:40:00|337.04|336.89|337.14|336.99|337.19|337.04|336.99|336.89|7
1640637900000|2021-12-27 20:45:00|337.09|336.94|337.19|337.04|337.24|337.04|337.04|336.89|8
1640638200000|2021-12-27 20:50:00|337.24|337.09|337.19|337.04|337.24|337.09|337.14|336.94|19
1640638500000|2021-12-27 20:55:00|337.14|336.99|337.19|336.99|337.24|336.99|336.99|336.79|50
1640638800000|2021-12-27 21:00:00|337.14|336.94|337.14|336.84|337.14|336.94|337.09|336.79|0
1640639100000|2021-12-27 21:05:00||336.89||336.84||336.99||336.84|1
1640639400000|2021-12-27 21:10:00|337.29|336.79|337.29|336.69|337.29|336.84|337.29|336.69|22
1640639700000|2021-12-27 21:15:00|337.39|336.79|337.39|336.79|337.39|336.79|337.29|336.69|0
1640640900000|2021-12-27 21:35:00|337.49|336.89|337.39|336.79|337.49|336.89|337.39|336.79|0
1640641500000|2021-12-27 21:45:00|337.29|336.69|337.29|336.69|337.29|336.69|337.29|336.69|0
1640641800000|2021-12-27 21:50:00|337.39|336.79|337.39|336.79|337.39|336.79|337.39|336.79|0
1640642100000|2021-12-27 21:55:00|337.29|336.69|337.39|336.79|337.39|336.79|337.29|336.69|0
1640642400000|2021-12-27 22:00:00|337.29|336.69|337.29|336.69|337.39|336.79|337.29|336.69|0
1640643900000|2021-12-27 22:25:00|337.39|336.79|337.29|336.69|337.39|336.79|337.29|336.69|0
1640644500000|2021-12-27 22:35:00|337.39|336.79|337.39|336.79|337.39|336.79|337.29|336.69|0
1640644800000|2021-12-27 22:40:00|337.29|336.69|337.29|336.69|337.39|336.79|337.29|336.69|0
1640646000000|2021-12-27 23:00:00|337.19|336.59|337.39|336.79|337.39|336.79|337.19|336.59|0
1640646300000|2021-12-27 23:05:00|337.29|336.69|337.29|336.69|337.39|336.79|337.29|336.69|0
1640647200000|2021-12-27 23:20:00|337.19|336.59|337.19|336.59|337.29|336.69|337.19|336.59|0
1640649600000|2021-12-28 00:00:00|337.09|336.49|337.09|336.49|337.09|336.49|337.09|336.49|0
1640649900000|2021-12-28 00:05:00|336.99|336.39|336.99|336.39|336.99|336.39|336.99|336.39|0
1640650200000|2021-12-28 00:10:00|337.09|336.49|336.99|336.39|337.09|336.49|336.99|336.39|0
1640650800000|2021-12-28 00:20:00|337.09|336.49|337.09|336.49|337.19|336.59|337.09|336.49|0
1640651100000|2021-12-28 00:25:00|337.19|336.59|337.19|336.59|337.19|336.59|337.09|336.49|0
1640651400000|2021-12-28 00:30:00|337.34|336.74|336.99|336.79|337.39|336.99|336.69|336.44|2389
1640651700000|2021-12-28 00:35:00|336.89|336.64|336.74|336.54|336.89|336.64|336.64|336.44|816
1640652000000|2021-12-28 00:40:00|336.69|336.59|336.79|336.64|336.79|336.64|336.44|336.29|605
1640652300000|2021-12-28 00:45:00|336.74|336.59|336.84|336.64|336.89|336.69|336.74|336.59|130
1640652600000|2021-12-28 00:50:00|336.79|336.69|336.44|336.24|336.84|336.69|336.44|336.24|823
1640652900000|2021-12-28 00:55:00|336.39|336.29|336.24|336.04|336.49|336.29|336.19|336.04|503
1640653200000|2021-12-28 01:00:00|336.19|335.99|336.59|336.44|336.64|336.49|336.19|335.99|1253
1640653500000|2021-12-28 01:05:00|336.54|336.39|336.89|336.74|336.94|336.74|336.54|336.39|966
1640653800000|2021-12-28 01:10:00|336.84|336.69|336.74|336.54|336.94|336.79|336.74|336.54|995
1640654100000|2021-12-28 01:15:00|336.69|336.49|336.74|336.59|336.74|336.59|336.54|336.39|431
1640654400000|2021-12-28 01:20:00|336.79|336.64|336.49|336.34|336.84|336.69|336.44|336.24|490
1640654700000|2021-12-28 01:25:00|336.54|336.39|336.74|336.59|336.79|336.59|336.49|336.39|367
1640655000000|2021-12-28 01:30:00|336.79|336.64|336.99|336.84|337.04|336.89|336.79|336.64|1144
1640655300000|2021-12-28 01:35:00|337.04|336.89|337.34|337.14|337.44|337.24|336.99|336.89|429
1640655600000|2021-12-28 01:40:00|337.29|337.19|337.54|337.39|337.54|337.39|337.29|337.19|518
1640655900000|2021-12-28 01:45:00|337.49|337.34|337.44|337.29|337.69|337.54|337.44|337.29|991
1640656200000|2021-12-28 01:50:00|337.49|337.34|337.49|337.34|337.64|337.44|337.34|337.19|321
1640656500000|2021-12-28 01:55:00|337.54|337.29|337.79|337.64|337.84|337.69|337.49|337.29|315
1640656800000|2021-12-28 02:00:00|337.74|337.59|337.64|337.49|337.79|337.64|337.54|337.39|299
1640657100000|2021-12-28 02:05:00|337.69|337.54|337.69|337.49|337.79|337.59|337.59|337.44|667
1640657400000|2021-12-28 02:10:00|337.74|337.54|337.69|337.54|337.84|337.69|337.64|337.49|207
1640657700000|2021-12-28 02:15:00|337.74|337.59|337.69|337.54|337.84|337.69|337.64|337.44|180
1640658000000|2021-12-28 02:20:00|337.64|337.49|337.74|337.54|337.84|337.69|337.64|337.44|204
1640658300000|2021-12-28 02:25:00|337.69|337.59|337.79|337.59|337.84|337.69|337.69|337.54|794
1640658600000|2021-12-28 02:30:00|337.84|337.64|337.79|337.59|337.89|337.74|337.74|337.59|2461
1640658900000|2021-12-28 02:35:00|337.74|337.64|338.04|337.89|338.09|337.89|337.74|337.59|450
1640659200000|2021-12-28 02:40:00|338.09|337.84|338.19|338.04|338.19|338.04|338.04|337.84|216
1640659500000|2021-12-28 02:45:00|338.24|338.09|338.24|338.09|338.49|338.29|338.24|338.04|382
1640659800000|2021-12-28 02:50:00|338.29|338.14|338.39|338.19|338.44|338.29|338.29|338.14|2439
1640660100000|2021-12-28 02:55:00|338.34|338.14|337.99|337.79|338.34|338.19|337.89|337.74|2974
1640660400000|2021-12-28 03:00:00|337.94|337.84|337.99|337.74|338.14|337.94|337.94|337.74|349
1640660700000|2021-12-28 03:05:00|337.94|337.79|338.14|337.94|338.14|337.99|337.89|337.79|128
1640661000000|2021-12-28 03:10:00|338.09|337.99|338.04|337.89|338.19|337.99|338.04|337.84|646
1640661300000|2021-12-28 03:15:00|338.14|337.94|338.04|337.89|338.14|337.99|338.04|337.89|126
1640661600000|2021-12-28 03:20:00|338.09|337.94|338.04|337.89|338.09|337.94|338.04|337.84|896
1640661900000|2021-12-28 03:25:00|338.09|337.94|338.04|337.84|338.14|337.99|338.04|337.84|1035
1640662200000|2021-12-28 03:30:00|338.09|337.89|337.84|337.69|338.14|337.99|337.84|337.64|130
1640662500000|2021-12-28 03:35:00|337.79|337.64|337.69|337.54|337.84|337.69|337.69|337.54|179
1640662800000|2021-12-28 03:40:00|337.74|337.59|337.74|337.59|337.74|337.59|337.74|337.59|155
1640663100000|2021-12-28 03:45:00|337.69|337.54|337.74|337.59|337.74|337.59|337.59|337.44|171
1640663400000|2021-12-28 03:50:00|337.69|337.54|337.64|337.44|337.69|337.54|337.59|337.44|124
1640663700000|2021-12-28 03:55:00|337.59|337.39|337.74|337.59|337.79|337.59|337.59|337.39|132
1640664000000|2021-12-28 04:00:00|337.69|337.54|337.64|337.49|337.74|337.59|337.59|337.44|128
1640664300000|2021-12-28 04:05:00|337.59|337.44|337.54|337.39|337.59|337.44|337.54|337.34|130
1640664600000|2021-12-28 04:10:00|337.59|337.44|337.54|337.39|337.59|337.44|337.54|337.39|115
1640664900000|2021-12-28 04:15:00|337.59|337.44|337.64|337.49|337.69|337.49|337.59|337.44|128
1640665200000|2021-12-28 04:20:00|337.59|337.44|337.54|337.39|337.59|337.44|337.49|337.29|120
1640665500000|2021-12-28 04:25:00|337.59|337.44|337.79|337.59|337.79|337.59|337.59|337.44|203
1640665800000|2021-12-28 04:30:00|337.84|337.69|337.84|337.69|337.99|337.79|337.79|337.59|901
1640666100000|2021-12-28 04:35:00|337.89|337.74|337.89|337.74|337.94|337.79|337.84|337.69|165
1640666400000|2021-12-28 04:40:00|337.94|337.79|337.89|337.69|337.99|337.84|337.89|337.69|609
1640666700000|2021-12-28 04:45:00|337.94|337.74|337.94|337.79|337.99|337.84|337.94|337.69|732
1640667000000|2021-12-28 04:50:00|337.99|337.84|337.99|337.84|337.99|337.84|337.94|337.79|126
1640667300000|2021-12-28 04:55:00|337.94|337.79|337.84|337.69|337.99|337.84|337.84|337.69|213
1640667600000|2021-12-28 05:00:00|337.89|337.64|337.99|337.84|338.04|337.89|337.84|337.64|195
1640667900000|2021-12-28 05:05:00|338.04|337.89|338.09|337.94|338.14|337.99|337.99|337.84|305
1640668200000|2021-12-28 05:10:00|338.14|337.99|338.29|338.14|338.29|338.14|338.09|337.94|468
1640668500000|2021-12-28 05:15:00|338.34|338.09|338.34|338.19|338.34|338.19|338.24|338.09|537
1640668800000|2021-12-28 05:20:00|338.39|338.24|338.29|338.14|338.44|338.29|338.24|338.09|127
1640669100000|2021-12-28 05:25:00|338.24|338.09|338.34|338.19|338.34|338.19|338.24|338.09|141
1640669400000|2021-12-28 05:30:00|338.29|338.14|338.39|338.19|338.44|338.29|338.29|338.14|162
1640669700000|2021-12-28 05:35:00|338.44|338.24|338.44|338.29|338.44|338.29|338.34|338.19|371
1640670000000|2021-12-28 05:40:00|338.49|338.34|338.59|338.39|338.64|338.49|338.44|338.34|214
1640670300000|2021-12-28 05:45:00|338.54|338.34|338.49|338.29|338.54|338.39|338.44|338.29|306
1640670600000|2021-12-28 05:50:00|338.44|338.24|338.44|338.29|338.49|338.34|338.39|338.24|148
1640670900000|2021-12-28 05:55:00|338.39|338.24|338.44|338.29|338.44|338.29|338.34|338.19|187
1640671200000|2021-12-28 06:00:00|338.39|338.24|338.54|338.39|338.59|338.44|338.39|338.19|220
1640671500000|2021-12-28 06:05:00|338.49|338.34|338.49|338.34|338.54|338.39|338.44|338.29|174
1640671800000|2021-12-28 06:10:00|338.54|338.39|338.54|338.39|338.59|338.39|338.44|338.29|158
1640672100000|2021-12-28 06:15:00|338.59|338.44|338.49|338.34|338.64|338.49|338.49|338.29|192
1640672400000|2021-12-28 06:20:00|338.54|338.29|338.39|338.24|338.54|338.39|338.39|338.24|191
1640672700000|2021-12-28 06:25:00|338.34|338.19|338.39|338.24|338.39|338.24|338.29|338.14|174
1640673000000|2021-12-28 06:30:00|338.44|338.29|338.44|338.29|338.49|338.34|338.39|338.24|157
1640673300000|2021-12-28 06:35:00|338.39|338.24|338.34|338.19|338.49|338.34|338.34|338.19|322
1640673600000|2021-12-28 06:40:00|338.39|338.24|338.54|338.39|338.54|338.39|338.39|338.24|178
1640673900000|2021-12-28 06:45:00|338.59|338.44|338.64|338.49|338.69|338.54|338.59|338.44|293
1640674200000|2021-12-28 06:50:00|338.69|338.54|338.74|338.59|338.79|338.64|338.69|338.54|192
1640674500000|2021-12-28 06:55:00|338.79|338.64|338.64|338.49|338.79|338.64|338.59|338.44|256
1640674800000|2021-12-28 07:00:00|338.59|338.44|338.34|338.14|338.64|338.49|338.34|338.14|228
1640675100000|2021-12-28 07:05:00|338.29|338.19|338.29|338.14|338.34|338.19|338.24|338.09|242
1640675400000|2021-12-28 07:10:00|338.34|338.19|338.24|338.09|338.34|338.19|338.24|338.09|339
1640675700000|2021-12-28 07:15:00|338.29|338.14|338.39|338.19|338.49|338.29|338.29|338.09|181
1640676000000|2021-12-28 07:20:00|338.34|338.24|338.39|338.19|338.44|338.29|338.34|338.19|155
1640676300000|2021-12-28 07:25:00|338.44|338.24|338.39|338.19|338.49|338.34|338.39|338.19|159
1640676600000|2021-12-28 07:30:00|338.44|338.24|338.34|338.14|338.44|338.29|338.29|338.14|1126
1640676900000|2021-12-28 07:35:00|338.29|338.19|338.29|338.14|338.34|338.19|338.29|338.14|523
1640677200000|2021-12-28 07:40:00|338.24|338.09|338.19|338.04|338.24|338.09|338.19|338.04|272
1640677500000|2021-12-28 07:45:00|338.14|337.99|338.29|338.14|338.29|338.14|338.14|337.99|212
1640677800000|2021-12-28 07:50:00|338.24|338.09|338.19|338.04|338.24|338.09|338.14|337.99|281
1640678100000|2021-12-28 07:55:00|338.24|338.09|338.14|337.99|338.29|338.09|338.14|337.99|259
1640678400000|2021-12-28 08:00:00|338.19|338.04|338.09|337.94|338.19|338.04|338.09|337.94|150
1640678700000|2021-12-28 08:05:00|338.04|337.89|338.09|337.89|338.09|337.94|337.94|337.79|212
1640679000000|2021-12-28 08:10:00|338.04|337.84|338.09|337.94|338.09|337.94|337.99|337.84|324
1640679300000|2021-12-28 08:15:00|338.14|337.99|338.14|337.99|338.19|338.04|338.09|337.94|134
1640679600000|2021-12-28 08:20:00|338.09|337.94|338.09|337.94|338.14|337.99|338.09|337.89|122
1640679900000|2021-12-28 08:25:00|338.14|337.99|338.09|337.94|338.24|338.09|338.09|337.94|972
1640680200000|2021-12-28 08:30:00|338.14|337.99|338.14|337.99|338.24|338.09|338.09|337.94|320
1640680500000|2021-12-28 08:35:00|338.09|337.94|338.09|337.94|338.14|337.99|338.09|337.94|261
1640680800000|2021-12-28 08:40:00|338.14|337.99|338.09|337.94|338.19|338.04|338.09|337.94|141
1640681100000|2021-12-28 08:45:00|338.14|337.99|338.09|337.94|338.14|337.99|338.09|337.94|610
1640681400000|2021-12-28 08:50:00|338.14|337.99|338.14|337.99|338.19|337.99|338.09|337.94|268
1640681700000|2021-12-28 08:55:00|338.09|337.94|337.84|337.64|338.14|337.99|337.74|337.54|1204
1640682000000|2021-12-28 09:00:00|337.79|337.69|338.19|337.99|338.24|338.09|337.79|337.69|358
1640682300000|2021-12-28 09:05:00|338.14|337.94|338.04|337.84|338.19|337.99|337.99|337.84|313
1640682600000|2021-12-28 09:10:00|337.99|337.79|338.04|337.79|338.04|337.84|337.94|337.69|48
1640682900000|2021-12-28 09:15:00|337.99|337.84|337.94|337.74|337.99|337.84|337.94|337.69|65
1640683200000|2021-12-28 09:20:00|338.19|337.59|338.29|337.69|338.29|337.69|338.19|337.59|0
1640683500000|2021-12-28 09:25:00|||||||||9
1640683800000|2021-12-28 09:30:00|338.19|337.59|338.29|337.69|338.29|337.69|338.19|337.59|0
1640684100000|2021-12-28 09:35:00|338.39|337.79|338.39|337.79|338.39|337.79|338.29|337.69|0
1640684400000|2021-12-28 09:40:00|338.29|337.69|338.19|337.59|338.39|337.79|338.19|337.59|0
1640685000000|2021-12-28 09:50:00|338.14|337.89|338.09|337.84|338.14|337.89|338.04|337.84|3
1640685300000|2021-12-28 09:55:00|338.09|337.89|338.09|337.89|338.09|337.89|338.04|337.84|34
1640685600000|2021-12-28 10:00:00|338.04|337.94|338.14|337.94|338.19|337.99|338.04|337.89|3
1640685900000|2021-12-28 10:05:00|338.09|337.99|338.19|337.99|338.24|338.04|338.09|337.94|0
1640686200000|2021-12-28 10:10:00|338.14|338.04|338.24|338.04|338.24|338.04|338.14|337.99|0
1640686500000|2021-12-28 10:15:00|338.29|338.09|338.29|338.09|338.29|338.09|338.24|338.04|1
1640686800000|2021-12-28 10:20:00|338.24|338.04|338.24|338.09|338.29|338.09|338.19|338.04|0
1640687100000|2021-12-28 10:25:00|338.29|338.04|338.29|338.14|338.29|338.14|338.24|338.04|8
1640687400000|2021-12-28 10:30:00|338.24|338.09|338.34|338.19|338.34|338.19|338.24|338.09|3
1640687700000|2021-12-28 10:35:00|338.29|338.14|338.29|338.14|338.34|338.19|338.24|338.09|19
1640688000000|2021-12-28 10:40:00|338.24|338.09|338.29|338.14|338.34|338.14|338.24|338.09|212
1640688300000|2021-12-28 10:45:00||338.09||338.14||338.14||338.09|13
1640688600000|2021-12-28 10:50:00||338.09||338.14||338.14||338.09|20
1640688900000|2021-12-28 10:55:00|338.34|338.09|338.34|338.19|338.34|338.19|338.34|338.09|16
1640689200000|2021-12-28 11:00:00|338.29|338.14|338.29|338.14|338.34|338.19|338.29|338.09|4
1640689500000|2021-12-28 11:05:00|||||||||6
1640689800000|2021-12-28 11:10:00|338.34|338.19|338.34|338.19|338.34|338.19|338.34|338.19|4
1640690100000|2021-12-28 11:15:00|338.29|338.14|338.34|338.19|338.34|338.19|338.29|338.14|1
1640690400000|2021-12-28 11:20:00||338.14||338.19||338.19||338.14|2
1640690700000|2021-12-28 11:25:00||338.14||338.19||338.19||338.14|0
1640691000000|2021-12-28 11:30:00|338.29|338.14|338.29|338.09|338.29|338.14|338.29|338.09|7
1640691300000|2021-12-28 11:35:00||338.14||338.14||338.14||338.09|27
1640691600000|2021-12-28 11:40:00||338.09||338.14||338.14||338.09|8
1640692200000|2021-12-28 11:50:00||338.09||338.14||338.14||338.09|57
1640692500000|2021-12-28 11:55:00|338.34|338.19|338.34|338.19|338.34|338.19|338.34|338.19|24
1640692800000|2021-12-28 12:00:00|338.39|338.14|338.39|338.24|338.39|338.24|338.34|338.14|6
1640693100000|2021-12-28 12:05:00|338.34|338.19|338.39|338.24|338.39|338.24|338.34|338.19|0
1640693400000|2021-12-28 12:10:00|338.34|338.19|338.44|338.29|338.44|338.29|338.34|338.19|0
1640693700000|2021-12-28 12:15:00|338.49|338.34|338.44|338.29|338.49|338.34|338.44|338.24|2
1640694000000|2021-12-28 12:20:00|338.49|338.24|338.44|338.29|338.49|338.34|338.44|338.24|0
1640694300000|2021-12-28 12:25:00|338.49|338.34|338.49|338.29|338.49|338.34|338.44|338.29|0
1640694600000|2021-12-28 12:30:00|338.44|338.34|338.49|338.29|338.54|338.39|338.44|338.29|0
1640694900000|2021-12-28 12:35:00||338.34||338.34||338.34||338.29|0
1640695200000|2021-12-28 12:40:00|338.54|338.39|338.69|338.49|338.69|338.54|338.49|338.34|6
1640695500000|2021-12-28 12:45:00|338.64|338.54|338.64|338.49|338.69|338.54|338.64|338.44|4
1640695800000|2021-12-28 12:50:00|338.59|338.44|338.64|338.44|338.69|338.54|338.59|338.44|11
1640696100000|2021-12-28 12:55:00|338.59|338.49|338.59|338.39|338.64|338.49|338.54|338.39|4
1640696400000|2021-12-28 13:00:00|338.54|338.44|338.64|338.44|338.64|338.49|338.54|338.39|13
1640696700000|2021-12-28 13:05:00|338.59|338.39|338.59|338.44|338.64|338.44|338.59|338.39|0
1640697000000|2021-12-28 13:10:00|338.54|338.39|338.54|338.39|338.54|338.39|338.54|338.39|5
1640697300000|2021-12-28 13:15:00|338.59|338.34|338.59|338.44|338.59|338.44|338.59|338.34|11
1640697600000|2021-12-28 13:20:00||338.39||338.44||338.44||338.39|0
1640697900000|2021-12-28 13:25:00|338.64|338.49|338.64|338.49|338.64|338.49|338.59|338.44|1
1640698200000|2021-12-28 13:30:00|338.69|338.44|338.69|338.54|338.69|338.54|338.69|338.44|3
1640698500000|2021-12-28 13:35:00|338.74|338.59|338.74|338.59|338.79|338.59|338.69|338.54|2
1640698800000|2021-12-28 13:40:00|338.69|338.54|338.74|338.59|338.74|338.59|338.69|338.54|16
1640699100000|2021-12-28 13:45:00|338.69|338.54|338.74|338.59|338.84|338.64|338.69|338.54|29
1640699400000|2021-12-28 13:50:00|338.69|338.54|338.64|338.49|338.74|338.59|338.64|338.44|144
1640699700000|2021-12-28 13:55:00|338.69|338.54|338.64|338.49|338.69|338.54|338.59|338.44|47
1640700000000|2021-12-28 14:00:00|338.59|338.44|338.64|338.49|338.69|338.49|338.59|338.39|41
1640700300000|2021-12-28 14:05:00|338.69|338.54|338.59|338.44|338.69|338.54|338.59|338.39|10
1640700600000|2021-12-28 14:10:00|338.64|338.39|338.64|338.44|338.69|338.54|338.59|338.39|7
1640700900000|2021-12-28 14:15:00|338.59|338.39|338.69|338.54|338.74|338.54|338.59|338.39|2
1640701200000|2021-12-28 14:20:00|338.64|338.49|338.54|338.34|338.64|338.54|338.49|338.29|0
1640701500000|2021-12-28 14:25:00|338.44|338.39|338.49|338.29|338.59|338.39|338.44|338.29|30
1640701800000|2021-12-28 14:30:00|338.44|338.34|338.19|337.99|338.44|338.34|338.09|337.94|31
1640702100000|2021-12-28 14:35:00|338.24|337.94|337.99|337.84|338.29|338.09|337.89|337.74|325
1640702400000|2021-12-28 14:40:00|338.04|337.89|338.29|338.04|338.39|338.19|338.04|337.89|12
1640702700000|2021-12-28 14:45:00|338.24|338.09|338.14|337.94|338.34|338.14|338.04|337.84|9
1640703000000|2021-12-28 14:50:00|338.09|337.99|338.49|338.29|338.49|338.29|338.09|337.89|22
1640703300000|2021-12-28 14:55:00|338.44|338.24|338.59|338.39|338.74|338.54|338.44|338.24|4
1640703600000|2021-12-28 15:00:00|338.54|338.34|338.74|338.54|338.74|338.54|338.49|338.24|2
1640703900000|2021-12-28 15:05:00|338.69|338.49|338.29|338.09|338.74|338.54|338.29|338.09|14
1640704200000|2021-12-28 15:10:00|338.34|338.14|338.49|338.29|338.59|338.39|338.34|338.14|11
1640704500000|2021-12-28 15:15:00|338.54|338.24|338.39|338.19|338.69|338.49|338.39|338.19|12
1640704800000|2021-12-28 15:20:00|338.44|338.24|338.69|338.54|338.74|338.59|338.44|338.24|8
1640705100000|2021-12-28 15:25:00|338.64|338.49|338.69|338.49|338.74|338.54|338.59|338.39|22
1640705400000|2021-12-28 15:30:00|338.64|338.44|338.84|338.69|338.89|338.69|338.59|338.44|43
1640705700000|2021-12-28 15:35:00|338.89|338.64|338.54|338.34|338.89|338.69|338.54|338.34|20
1640706000000|2021-12-28 15:40:00|338.59|338.39|338.64|338.44|338.69|338.49|338.49|338.34|2
1640706300000|2021-12-28 15:45:00|338.59|338.49|338.69|338.49|338.79|338.64|338.59|338.49|10
1640706600000|2021-12-28 15:50:00|338.64|338.54|338.69|338.54|338.74|338.59|338.64|338.49|18
1640706900000|2021-12-28 15:55:00|338.74|338.59|338.69|338.49|338.79|338.59|338.69|338.49|6
1640707200000|2021-12-28 16:00:00|338.64|338.44|338.79|338.64|338.79|338.64|338.64|338.44|1
1640707500000|2021-12-28 16:05:00|338.74|338.59|338.59|338.39|338.74|338.59|338.59|338.39|9
1640707800000|2021-12-28 16:10:00|338.54|338.44|338.79|338.59|338.79|338.59|338.54|338.44|2
1640708100000|2021-12-28 16:15:00|338.74|338.54|338.74|338.54|338.79|338.59|338.69|338.49|8
1640708400000|2021-12-28 16:20:00|338.79|338.59|338.69|338.54|338.84|338.64|338.69|338.54|11
1640708700000|2021-12-28 16:25:00|338.64|338.49|338.69|338.49|338.69|338.54|338.49|338.34|10
1640709000000|2021-12-28 16:30:00|338.64|338.44|338.64|338.44|338.64|338.49|338.54|338.39|2
1640709300000|2021-12-28 16:35:00|338.59|338.49|338.64|338.49|338.69|338.49|338.59|338.39|3
1640709600000|2021-12-28 16:40:00|338.69|338.54|338.54|338.39|338.69|338.54|338.49|338.34|3
1640709900000|2021-12-28 16:45:00|338.49|338.34|338.64|338.44|338.64|338.49|338.49|338.34|3
1640710200000|2021-12-28 16:50:00|338.69|338.49|338.79|338.59|338.79|338.59|338.69|338.44|1
1640710500000|2021-12-28 16:55:00|338.84|338.64|338.79|338.59|338.84|338.64|338.79|338.59|1
1640710800000|2021-12-28 17:00:00|338.74|338.54|338.79|338.59|338.79|338.59|338.69|338.54|0
1640711100000|2021-12-28 17:05:00|338.74|338.54|338.74|338.54|338.79|338.59|338.74|338.54|2
1640711400000|2021-12-28 17:10:00|338.69|338.59|338.74|338.59|338.74|338.59|338.69|338.54|3
1640711700000|2021-12-28 17:15:00|338.69|338.54|338.69|338.54|338.69|338.59|338.69|338.54|1
1640712000000|2021-12-28 17:20:00|338.74|338.49|338.69|338.54|338.74|338.54|338.59|338.44|23
1640712300000|2021-12-28 17:25:00|338.74|338.49|338.49|338.29|338.74|338.59|338.44|338.29|6
1640712600000|2021-12-28 17:30:00|338.44|338.34|338.19|337.99|338.49|338.34|338.14|337.99|16
1640712900000|2021-12-28 17:35:00|338.24|338.04|338.29|338.14|338.34|338.14|338.24|338.04|2
1640713200000|2021-12-28 17:40:00|338.24|338.09|338.14|337.99|338.29|338.14|338.09|337.94|19
1640713500000|2021-12-28 17:45:00|338.19|338.04|337.94|337.79|338.19|338.04|337.94|337.79|35
1640713800000|2021-12-28 17:50:00|337.99|337.89|338.09|337.89|338.09|337.94|337.99|337.89|4
1640714100000|2021-12-28 17:55:00|338.04|337.94|338.09|337.94|338.14|337.99|338.04|337.89|1
1640714400000|2021-12-28 18:00:00|338.04|337.89|338.14|337.94|338.19|337.99|338.04|337.89|0
1640714700000|2021-12-28 18:05:00|338.09|337.99|338.19|337.99|338.24|338.04|338.09|337.89|9
1640715000000|2021-12-28 18:10:00|338.14|337.94|337.84|337.64|338.14|337.94|337.84|337.64|172
1640715300000|2021-12-28 18:15:00|337.79|337.59|337.54|337.39|337.79|337.59|337.54|337.34|62
1640715600000|2021-12-28 18:20:00|337.59|337.44|337.54|337.34|337.64|337.49|337.44|337.29|9
1640715900000|2021-12-28 18:25:00|337.59|337.39|337.79|337.59|337.79|337.59|337.44|337.24|13
1640716200000|2021-12-28 18:30:00|337.74|337.54|337.69|337.49|337.74|337.54|337.64|337.49|34
1640716500000|2021-12-28 18:35:00|337.64|337.54|337.64|337.49|337.69|337.54|337.64|337.49|0
1640716800000|2021-12-28 18:40:00|337.59|337.44|337.84|337.69|337.89|337.69|337.59|337.44|24
1640717100000|2021-12-28 18:45:00|337.79|337.64|337.84|337.69|337.84|337.69|337.74|337.54|7
1640717400000|2021-12-28 18:50:00|337.89|337.74|337.99|337.84|337.99|337.84|337.84|337.64|16
1640717700000|2021-12-28 18:55:00|338.04|337.79|338.29|338.09|338.29|338.09|337.99|337.79|42
1640718000000|2021-12-28 19:00:00|338.24|338.04|337.94|337.79|338.24|338.04|337.94|337.74|41
1640718300000|2021-12-28 19:05:00|337.99|337.84|337.99|337.84|338.04|337.84|337.89|337.74|16
1640718600000|2021-12-28 19:10:00|337.94|337.79|337.99|337.84|338.04|337.84|337.89|337.74|29
1640718900000|2021-12-28 19:15:00|338.04|337.89|338.29|338.14|338.29|338.14|338.04|337.89|12
1640719200000|2021-12-28 19:20:00|338.34|338.19|338.39|338.24|338.44|338.24|338.29|338.14|19
1640719500000|2021-12-28 19:25:00|338.44|338.29|338.44|338.29|338.49|338.34|338.39|338.24|9
1640719800000|2021-12-28 19:30:00|338.39|338.24|338.39|338.24|338.44|338.29|338.39|338.24|21
1640720100000|2021-12-28 19:35:00||338.19||338.24||338.24||338.19|11
1640720400000|2021-12-28 19:40:00|338.44|338.29|338.49|338.29|338.49|338.34|338.39|338.24|6
1640720700000|2021-12-28 19:45:00|338.44|338.24|338.44|338.29|338.54|338.34|338.39|338.24|12
1640721000000|2021-12-28 19:50:00|338.39|338.24|338.54|338.34|338.54|338.34|338.39|338.19|19
1640721300000|2021-12-28 19:55:00|338.49|338.29|338.49|338.34|338.49|338.34|338.39|338.19|0
1640721600000|2021-12-28 20:00:00|338.44|338.29|338.34|338.19|338.49|338.29|338.34|338.14|6
1640721900000|2021-12-28 20:05:00|338.29|338.14|338.44|338.29|338.44|338.29|338.29|338.14|1
1640722200000|2021-12-28 20:10:00|338.49|338.34|338.49|338.29|338.49|338.34|338.39|338.24|14
1640722500000|2021-12-28 20:15:00|338.44|338.24|338.39|338.19|338.49|338.34|338.34|338.19|8
1640722800000|2021-12-28 20:20:00|338.44|338.24|338.39|338.19|338.44|338.24|338.34|338.19|0
1640723100000|2021-12-28 20:25:00|338.34|338.24|338.34|338.14|338.39|338.24|338.34|338.14|1
1640723400000|2021-12-28 20:30:00|338.39|338.19|338.24|338.09|338.39|338.19|338.24|338.04|0
1640723700000|2021-12-28 20:35:00|338.29|338.14|338.34|338.19|338.39|338.19|338.29|338.14|3
1640724000000|2021-12-28 20:40:00|338.29|338.14|338.34|338.09|338.39|338.19|338.29|338.09|6
1640724300000|2021-12-28 20:45:00|338.29|338.14|338.04|337.89|338.34|338.19|338.04|337.89|51
1640724600000|2021-12-28 20:50:00|337.99|337.84|337.74|337.54|338.04|337.84|337.69|337.49|35
1640724900000|2021-12-28 20:55:00|337.69|337.49|337.79|337.59|337.99|337.74|337.69|337.49|121
1640725200000|2021-12-28 21:00:00|337.84|337.64|338.14|337.84|338.24|337.84|337.84|337.59|5
1640725500000|2021-12-28 21:05:00|338.09|337.79|338.39|338.09|338.39|338.09|338.04|337.79|59
1640725800000|2021-12-28 21:10:00|338.29|338.14|338.49|337.89|338.49|338.14|338.24|337.89|5
1640727300000|2021-12-28 21:35:00|338.39|337.79|338.39|337.79|338.39|337.79|338.39|337.79|0
1640727900000|2021-12-28 21:45:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640728200000|2021-12-28 21:50:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640728500000|2021-12-28 21:55:00|338.29|337.69|338.29|337.69|338.39|337.79|338.29|337.69|0
1640728800000|2021-12-28 22:00:00|338.39|337.79|338.39|337.79|338.39|337.79|338.39|337.79|0
1640729100000|2021-12-28 22:05:00|338.29|337.69|338.29|337.69|338.29|337.69|338.29|337.69|0
1640732400000|2021-12-28 23:00:00|338.39|337.79|338.39|337.79|338.49|337.89|338.39|337.79|0
1640732700000|2021-12-28 23:05:00|338.49|337.89|338.49|337.89|338.49|337.89|338.39|337.79|0
1640733000000|2021-12-28 23:10:00|338.39|337.79|338.39|337.79|338.49|337.89|338.39|337.79|0
1640733300000|2021-12-28 23:15:00|338.49|337.89|338.49|337.89|338.59|337.99|338.49|337.89|0
1640733600000|2021-12-28 23:20:00|338.59|337.99|338.59|337.99|338.59|337.99|338.49|337.89|0
1640733900000|2021-12-28 23:25:00|338.49|337.89|338.49|337.89|338.59|337.99|338.49|337.89|0
1640734200000|2021-12-28 23:30:00|338.59|337.99|338.59|337.99|338.59|337.99|338.49|337.89|0
1640734500000|2021-12-28 23:35:00|338.49|337.89|338.59|337.99|338.59|337.99|338.49|337.89|0
1640734800000|2021-12-28 23:40:00|338.69|338.09|338.59|337.99|338.69|338.09|338.59|337.99|0
1640735100000|2021-12-28 23:45:00|338.69|338.09|338.79|338.19|338.79|338.19|338.59|337.99|0
1640735400000|2021-12-28 23:50:00|338.69|338.09|338.79|338.19|338.79|338.19|338.69|338.09|0
1640735700000|2021-12-28 23:55:00|338.69|338.09|338.69|338.09|338.69|338.09|338.69|338.09|0
1640736000000|2021-12-29 00:00:00|338.79|338.19|338.69|338.09|338.79|338.19|338.59|337.99|0
1640736300000|2021-12-29 00:05:00|338.79|338.19|338.69|338.09|338.79|338.19|338.69|338.09|0
1640736600000|2021-12-29 00:10:00|338.79|338.19|338.69|338.09|338.79|338.19|338.69|338.09|0
1640736900000|2021-12-29 00:15:00|338.59|337.99|338.59|337.99|338.69|338.09|338.59|337.99|0
1640737200000|2021-12-29 00:20:00|338.69|338.09|338.59|337.99|338.79|338.19|338.59|337.99|0
1640737500000|2021-12-29 00:25:00|338.49|337.89|338.59|337.99|338.59|337.99|338.49|337.89|0
1640737800000|2021-12-29 00:30:00|339.24|337.69|339.79|339.59|341.69|341.44|339.04|337.34|457
1640738100000|2021-12-29 00:35:00|339.69|339.54|339.29|339.09|339.69|339.64|339.29|339.09|94
1640738400000|2021-12-29 00:40:00|339.34|339.14|339.14|338.99|339.39|339.19|338.99|338.84|119
1640738700000|2021-12-29 00:45:00|339.19|339.04|339.09|338.89|339.29|339.09|338.99|338.79|95
1640739000000|2021-12-29 00:50:00|339.04|338.94|338.89|338.69|339.04|338.94|338.79|338.64|111
1640739300000|2021-12-29 00:55:00|338.84|338.64|338.94|338.79|339.04|338.89|338.84|338.64|354
1640739600000|2021-12-29 01:00:00|338.99|338.84|339.49|339.29|339.54|339.34|338.94|338.84|2726
1640739900000|2021-12-29 01:05:00|339.44|339.24|339.59|339.39|339.69|339.54|339.29|339.09|1745
1640740200000|2021-12-29 01:10:00|339.54|339.44|339.49|339.34|339.59|339.44|339.44|339.29|144
1640740500000|2021-12-29 01:15:00|339.44|339.29|339.09|338.89|339.54|339.34|338.94|338.79|185
1640740800000|2021-12-29 01:20:00|339.04|338.94|339.14|338.94|339.29|339.09|339.04|338.84|140
1640741100000|2021-12-29 01:25:00|339.09|338.99|338.94|338.79|339.29|339.14|338.89|338.74|152
1640741400000|2021-12-29 01:30:00|338.99|338.74|338.64|338.44|338.99|338.84|338.59|338.44|271
1640741700000|2021-12-29 01:35:00|338.59|338.39|338.59|338.39|338.74|338.59|338.54|338.39|140
1640742000000|2021-12-29 01:40:00|338.54|338.44|338.64|338.49|338.74|338.59|338.54|338.39|391
1640742300000|2021-12-29 01:45:00|338.59|338.44|338.54|338.39|338.64|338.49|338.54|338.39|114
1640742600000|2021-12-29 01:50:00|338.49|338.34|338.69|338.49|338.74|338.59|338.49|338.34|1618
1640742900000|2021-12-29 01:55:00|338.64|338.44|338.54|338.34|338.69|338.49|338.49|338.34|1819
1640743200000|2021-12-29 02:00:00|338.49|338.29|338.74|338.54|338.74|338.59|338.44|338.29|124
1640743500000|2021-12-29 02:05:00|338.69|338.59|338.94|338.74|338.94|338.79|338.69|338.59|172
1640743800000|2021-12-29 02:10:00|338.89|338.79|338.99|338.84|338.99|338.84|338.74|338.59|177
1640744100000|2021-12-29 02:15:00|339.04|338.89|338.89|338.69|339.04|338.89|338.84|338.69|1055
1640744400000|2021-12-29 02:20:00|338.94|338.74|338.84|338.69|338.94|338.79|338.84|338.69|139
1640744700000|2021-12-29 02:25:00|338.89|338.74|338.99|338.84|339.04|338.84|338.84|338.69|132
1640745000000|2021-12-29 02:30:00|339.04|338.89|339.14|338.99|339.14|338.99|339.04|338.89|286
1640745300000|2021-12-29 02:35:00|339.09|338.94|338.89|338.74|339.09|338.99|338.89|338.74|945
1640745600000|2021-12-29 02:40:00|338.94|338.79|338.94|338.79|338.99|338.84|338.89|338.74|115
1640745900000|2021-12-29 02:45:00|338.89|338.74|338.94|338.74|338.94|338.79|338.79|338.64|128
1640746200000|2021-12-29 02:50:00|338.89|338.79|339.04|338.89|339.04|338.89|338.89|338.74|126
1640746500000|2021-12-29 02:55:00|339.09|338.94|339.04|338.89|339.09|338.94|338.99|338.84|143
1640746800000|2021-12-29 03:00:00|338.99|338.84|338.94|338.79|338.99|338.84|338.94|338.79|108
1640747100000|2021-12-29 03:05:00|338.89|338.74|338.89|338.74|338.89|338.79|338.84|338.69|1212
1640747400000|2021-12-29 03:10:00|338.94|338.79|338.79|338.59|338.99|338.79|338.79|338.59|101
1640747700000|2021-12-29 03:15:00||338.64||338.64||338.64||338.59|117
1640748000000|2021-12-29 03:20:00|338.84|338.59|338.59|338.39|338.84|338.64|338.54|338.39|145
1640748300000|2021-12-29 03:25:00|338.54|338.44|338.64|338.49|338.64|338.49|338.49|338.34|169
1640748600000|2021-12-29 03:30:00|338.69|338.54|338.64|338.49|338.74|338.54|338.59|338.39|2546
1640748900000|2021-12-29 03:35:00|338.59|338.44|338.64|338.49|338.64|338.49|338.59|338.44|110
1640749200000|2021-12-29 03:40:00|338.69|338.54|338.64|338.49|338.74|338.54|338.59|338.44|2436
1640749500000|2021-12-29 03:45:00|338.69|338.54|338.64|338.49|338.74|338.59|338.64|338.49|126
1640749800000|2021-12-29 03:50:00|338.69|338.54|338.74|338.54|338.74|338.59|338.69|338.54|95
1640750100000|2021-12-29 03:55:00|338.69|338.59|338.79|338.64|338.79|338.64|338.69|338.59|110
1640750400000|2021-12-29 04:00:00|338.84|338.69|338.84|338.69|338.84|338.69|338.84|338.69|73
1640750700000|2021-12-29 04:05:00|338.89|338.74|338.89|338.74|338.94|338.79|338.89|338.74|150
1640751000000|2021-12-29 04:10:00|338.84|338.69|338.94|338.79|338.99|338.84|338.84|338.69|261
1640751300000|2021-12-29 04:15:00|338.99|338.84|339.04|338.89|339.04|338.89|338.99|338.84|117
1640751600000|2021-12-29 04:20:00|339.09|338.94|339.19|339.04|339.19|339.04|339.09|338.94|136
1640751900000|2021-12-29 04:25:00|339.24|339.09|339.24|339.09|339.24|339.09|339.19|339.04|196
1640752200000|2021-12-29 04:30:00|339.29|339.14|339.24|339.09|339.29|339.14|339.24|339.09|184
1640752500000|2021-12-29 04:35:00|339.19|339.04|339.19|339.04|339.19|339.04|339.19|339.04|134
1640752800000|2021-12-29 04:40:00|339.24|339.09|339.29|339.14|339.29|339.14|339.24|339.09|304
1640753100000|2021-12-29 04:45:00|339.24|339.09|339.04|338.84|339.24|339.09|339.04|338.84|205
1640753400000|2021-12-29 04:50:00|338.94|338.89|339.14|338.99|339.14|338.99|338.94|338.79|218
1640753700000|2021-12-29 04:55:00|339.19|339.04|339.14|338.99|339.19|339.04|339.14|338.99|214
1640754000000|2021-12-29 05:00:00|339.19|339.04|338.94|338.79|339.19|339.04|338.79|338.64|468
1640754300000|2021-12-29 05:05:00|338.99|338.84|338.99|338.84|338.99|338.84|338.94|338.79|156
1640754600000|2021-12-29 05:10:00|||||||||162
1640754900000|2021-12-29 05:15:00|338.94|338.79|338.84|338.69|338.94|338.79|338.79|338.64|673
1640755200000|2021-12-29 05:20:00|338.79|338.64|338.84|338.69|338.89|338.74|338.79|338.64|474
1640755500000|2021-12-29 05:25:00|338.79|338.64|338.79|338.64|338.84|338.69|338.74|338.59|321
1640755800000|2021-12-29 05:30:00|338.84|338.59|338.89|338.74|338.89|338.74|338.79|338.59|289
1640756100000|2021-12-29 05:35:00|338.94|338.79|339.14|338.99|339.14|338.99|338.89|338.74|265
1640756400000|2021-12-29 05:40:00|339.19|339.04|339.29|339.14|339.29|339.14|339.14|338.99|274
1640756700000|2021-12-29 05:45:00|339.24|339.09|339.24|339.09|339.29|339.14|339.24|339.09|228
1640757000000|2021-12-29 05:50:00|339.19|339.04|338.99|338.84|339.19|339.04|338.89|338.74|333
1640757300000|2021-12-29 05:55:00|339.04|338.89|338.94|338.79|339.14|338.94|338.84|338.69|242
1640757600000|2021-12-29 06:00:00|338.99|338.84|338.94|338.79|339.09|338.94|338.89|338.74|244
1640757900000|2021-12-29 06:05:00|338.89|338.74|338.74|338.59|338.94|338.79|338.74|338.59|308
1640758200000|2021-12-29 06:10:00|338.79|338.64|338.89|338.69|339.04|338.84|338.79|338.64|289
1640758500000|2021-12-29 06:15:00|338.84|338.74|338.89|338.74|338.89|338.74|338.79|338.64|445
1640758800000|2021-12-29 06:20:00|338.94|338.79|338.94|338.74|338.99|338.84|338.84|338.69|251
1640759100000|2021-12-29 06:25:00|338.89|338.79|338.94|338.79|338.94|338.79|338.89|338.74|175
1640759400000|2021-12-29 06:30:00|338.99|338.84|338.94|338.79|338.99|338.84|338.94|338.79|230
1640759700000|2021-12-29 06:35:00|338.99|338.84|338.99|338.84|339.04|338.89|338.99|338.84|215
1640760000000|2021-12-29 06:40:00|338.94|338.79|338.84|338.69|338.99|338.84|338.84|338.69|302
1640760300000|2021-12-29 06:45:00|338.89|338.74|338.94|338.79|338.99|338.84|338.89|338.74|215
1640760600000|2021-12-29 06:50:00|338.99|338.84|339.09|338.89|339.09|338.94|338.99|338.84|302
1640760900000|2021-12-29 06:55:00|339.14|338.94|339.14|338.99|339.14|338.99|339.09|338.89|210
1640761200000|2021-12-29 07:00:00|339.09|338.94|339.24|339.09|339.24|339.09|339.09|338.94|916
1640761500000|2021-12-29 07:05:00|339.29|339.14|339.09|338.94|339.29|339.14|339.09|338.94|298
1640761800000|2021-12-29 07:10:00|339.14|338.99|339.09|338.94|339.24|339.09|339.09|338.94|327
1640762100000|2021-12-29 07:15:00|339.14|338.99|339.09|338.94|339.14|338.99|339.09|338.94|252
1640762400000|2021-12-29 07:20:00|339.14|338.99|339.19|339.04|339.19|339.04|339.14|338.99|444
1640762700000|2021-12-29 07:25:00||338.99||339.04||339.04||338.99|389
1640763000000|2021-12-29 07:30:00|339.24|339.09|339.19|339.04|339.24|339.09|339.09|338.94|290
1640763300000|2021-12-29 07:35:00|339.14|338.94|339.09|338.89|339.14|338.99|339.04|338.89|341
1640763600000|2021-12-29 07:40:00|339.04|338.94|338.99|338.84|339.09|338.94|338.99|338.84|251
1640763900000|2021-12-29 07:45:00|339.04|338.89|339.04|338.89|339.04|338.89|338.99|338.84|275
1640764200000|2021-12-29 07:50:00|338.99|338.84|338.99|338.84|339.04|338.89|338.99|338.84|300
1640764500000|2021-12-29 07:55:00|339.04|338.89|338.89|338.69|339.04|338.89|338.89|338.69|4044
1640764800000|2021-12-29 08:00:00|338.84|338.74|338.89|338.74|338.99|338.84|338.84|338.69|705
1640765100000|2021-12-29 08:05:00|338.94|338.79|339.19|339.04|339.19|339.04|338.94|338.79|588
1640765400000|2021-12-29 08:10:00|339.24|339.09|339.19|339.04|339.39|339.24|339.19|339.04|848
1640765700000|2021-12-29 08:15:00|339.24|339.09|339.04|338.89|339.34|339.19|339.04|338.89|160
1640766000000|2021-12-29 08:20:00|339.09|338.94|338.94|338.79|339.09|338.94|338.94|338.74|111
1640766300000|2021-12-29 08:25:00|338.99|338.84|338.99|338.84|338.99|338.84|338.94|338.79|92
1640766600000|2021-12-29 08:30:00|339.04|338.89|339.04|338.89|339.09|338.94|339.04|338.84|503
1640766900000|2021-12-29 08:35:00|339.09|338.94|339.09|338.94|339.19|339.04|339.04|338.89|241
1640767200000|2021-12-29 08:40:00|339.14|338.99|339.24|339.09|339.24|339.09|339.04|338.89|336
1640767500000|2021-12-29 08:45:00|339.29|339.04|339.34|339.19|339.39|339.24|339.29|339.04|237
1640767800000|2021-12-29 08:50:00|339.39|339.24|339.49|339.34|339.54|339.39|339.39|339.24|317
1640768100000|2021-12-29 08:55:00|339.54|339.39|339.19|339.04|339.54|339.39|339.14|338.99|890
1640768400000|2021-12-29 09:00:00|339.29|339.09|339.54|339.34|339.54|339.39|339.14|338.99|660
1640768700000|2021-12-29 09:05:00|339.49|339.39|339.19|339.04|339.49|339.39|339.14|338.99|286
1640769000000|2021-12-29 09:10:00|339.24|338.99|339.49|339.29|339.59|339.34|339.19|338.99|122
1640769300000|2021-12-29 09:15:00|339.44|339.24|339.54|339.29|339.54|339.39|339.34|339.19|71
1640769600000|2021-12-29 09:20:00|339.69|339.09|339.69|339.09|339.69|339.09|339.59|338.99|0
1640769900000|2021-12-29 09:25:00|339.79|339.19|339.79|339.19|339.79|339.19|339.69|339.09|4
1640770200000|2021-12-29 09:30:00|339.69|339.09|339.69|339.09|339.79|339.19|339.69|339.09|0
1640770500000|2021-12-29 09:35:00|339.79|339.19|339.69|339.09|339.79|339.19|339.69|339.09|0
1640770800000|2021-12-29 09:40:00|339.79|339.19|339.69|339.09|339.79|339.19|339.69|339.09|0
1640771100000|2021-12-29 09:45:00|339.79|339.19|339.69|339.09|339.79|339.19|339.69|339.09|0
1640771400000|2021-12-29 09:50:00|339.49|339.29|339.59|339.39|339.59|339.44|339.44|339.24|8
1640771700000|2021-12-29 09:55:00|339.64|339.44|339.59|339.44|339.64|339.49|339.59|339.39|67
1640772000000|2021-12-29 10:00:00|339.64|339.39|339.64|339.44|339.69|339.54|339.59|339.39|1
1640772300000|2021-12-29 10:05:00|339.69|339.49|339.54|339.39|339.69|339.54|339.54|339.34|3
1640772600000|2021-12-29 10:10:00|339.59|339.34|339.59|339.34|339.59|339.44|339.54|339.34|0
1640772900000|2021-12-29 10:15:00|339.54|339.39|339.54|339.39|339.59|339.44|339.54|339.34|0
1640773200000|2021-12-29 10:20:00|339.59|339.44|339.54|339.39|339.59|339.44|339.49|339.34|20
1640773500000|2021-12-29 10:25:00|339.59|339.34|339.54|339.34|339.59|339.39|339.54|339.34|0
1640773800000|2021-12-29 10:30:00|339.49|339.39|339.54|339.34|339.59|339.39|339.49|339.34|2
1640774100000|2021-12-29 10:35:00||339.39||339.39||339.39||339.34|0
1640774400000|2021-12-29 10:40:00|339.59|339.44|339.59|339.44|339.59|339.44|339.54|339.39|0
1640774700000|2021-12-29 10:45:00|339.54|339.39|339.54|339.39|339.59|339.44|339.54|339.39|0
1640775000000|2021-12-29 10:50:00|339.59|339.34|339.54|339.34|339.59|339.34|339.49|339.29|5
1640775300000|2021-12-29 10:55:00|339.49|339.39|339.54|339.34|339.59|339.39|339.49|339.34|1
1640775600000|2021-12-29 11:00:00|339.49|339.29|339.49|339.29|339.54|339.29|339.44|339.24|3
1640775900000|2021-12-29 11:05:00|339.44|339.24|339.44|339.24|339.49|339.34|339.39|339.24|6
1640776200000|2021-12-29 11:10:00|339.49|339.29|339.59|339.39|339.59|339.39|339.44|339.24|11
1640776500000|2021-12-29 11:15:00|339.64|339.44|339.64|339.49|339.69|339.54|339.59|339.39|35
1640776800000|2021-12-29 11:20:00|339.69|339.54|339.74|339.59|339.79|339.59|339.64|339.49|40
1640777100000|2021-12-29 11:25:00|339.79|339.64|339.59|339.44|339.79|339.64|339.59|339.44|46
1640777400000|2021-12-29 11:30:00|339.54|339.39|339.59|339.44|339.59|339.44|339.49|339.34|50
1640777700000|2021-12-29 11:35:00|339.64|339.49|339.69|339.54|339.74|339.59|339.64|339.49|52
1640778000000|2021-12-29 11:40:00|339.74|339.59|339.69|339.54|339.79|339.64|339.69|339.54|34
1640778300000|2021-12-29 11:45:00|339.54|339.49|339.69|339.54|339.69|339.54|339.54|339.39|58
1640778600000|2021-12-29 11:50:00|339.64|339.49|339.69|339.54|339.74|339.59|339.64|339.49|40
1640778900000|2021-12-29 11:55:00|339.64|339.49|339.79|339.64|339.79|339.64|339.64|339.49|46
1640779200000|2021-12-29 12:00:00|339.74|339.59|339.74|339.59|339.84|339.69|339.74|339.59|42
1640779500000|2021-12-29 12:05:00|339.79|339.64|339.74|339.59|339.79|339.64|339.59|339.39|51
1640779800000|2021-12-29 12:10:00|339.79|339.64|339.89|339.74|339.89|339.74|339.74|339.59|73
1640780100000|2021-12-29 12:15:00|339.84|339.69|340.04|339.89|340.04|339.89|339.84|339.69|60
1640780400000|2021-12-29 12:20:00|340.09|339.94|340.09|339.89|340.09|339.94|339.99|339.79|84
1640780700000|2021-12-29 12:25:00|340.04|339.94|340.04|339.89|340.14|339.99|340.04|339.84|51
1640781000000|2021-12-29 12:30:00|340.09|339.94|340.04|339.89|340.14|339.99|339.99|339.84|43
1640781300000|2021-12-29 12:35:00|340.09|339.84|340.09|339.94|340.14|339.99|340.04|339.84|46
1640781600000|2021-12-29 12:40:00|340.14|339.99|339.99|339.84|340.14|339.99|339.94|339.79|62
1640781900000|2021-12-29 12:45:00|339.94|339.79|339.94|339.79|339.99|339.84|339.89|339.74|39
1640782200000|2021-12-29 12:50:00|339.99|339.74|339.99|339.84|340.04|339.89|339.89|339.74|34
1640782500000|2021-12-29 12:55:00|339.94|339.79|339.99|339.79|340.04|339.89|339.94|339.79|38
1640782800000|2021-12-29 13:00:00|340.04|339.84|339.79|339.64|340.04|339.89|339.79|339.64|27
1640783100000|2021-12-29 13:05:00|339.84|339.59|339.74|339.54|339.84|339.59|339.69|339.49|18
1640783400000|2021-12-29 13:10:00|339.69|339.59|339.49|339.34|339.74|339.59|339.49|339.29|53
1640783700000|2021-12-29 13:15:00|339.54|339.39|339.54|339.39|339.59|339.39|339.49|339.29|18
1640784000000|2021-12-29 13:20:00|339.49|339.34|339.44|339.29|339.49|339.39|339.44|339.29|4
1640784300000|2021-12-29 13:25:00|339.49|339.34|339.59|339.39|339.64|339.44|339.44|339.29|12
1640784600000|2021-12-29 13:30:00|339.54|339.44|339.24|339.09|339.54|339.44|339.24|339.09|37
1640784900000|2021-12-29 13:35:00|339.19|339.04|339.04|338.89|339.24|339.09|339.04|338.89|27
1640785200000|2021-12-29 13:40:00|339.14|338.94|339.14|338.99|339.19|338.99|339.04|338.89|18
1640785500000|2021-12-29 13:45:00|339.19|339.04|339.14|338.99|339.29|339.09|339.14|338.99|12
1640785800000|2021-12-29 13:50:00|339.19|338.94|339.19|339.04|339.19|339.04|339.19|338.94|5
1640786100000|2021-12-29 13:55:00|||||||||11
1640786400000|2021-12-29 14:00:00|339.24|339.09|339.29|339.14|339.34|339.14|339.24|339.09|29
1640786700000|2021-12-29 14:05:00|339.24|339.09|339.39|339.19|339.39|339.19|339.24|339.09|5
1640787000000|2021-12-29 14:10:00|339.34|339.24|339.49|339.29|339.49|339.29|339.34|339.19|7
1640787300000|2021-12-29 14:15:00|339.54|339.34|339.54|339.34|339.59|339.44|339.49|339.34|7
1640787600000|2021-12-29 14:20:00|339.49|339.29|339.59|339.39|339.59|339.39|339.49|339.29|5
1640787900000|2021-12-29 14:25:00|339.54|339.44|339.49|339.34|339.59|339.44|339.49|339.34|16
1640788200000|2021-12-29 14:30:00|339.44|339.29|339.04|338.84|339.49|339.29|338.74|338.54|122
1640788500000|2021-12-29 14:35:00|338.99|338.89|338.79|338.59|339.14|338.94|338.79|338.59|35
1640788800000|2021-12-29 14:40:00|338.84|338.64|338.59|338.39|338.99|338.79|338.54|338.34|27
1640789100000|2021-12-29 14:45:00|338.54|338.44|338.49|338.29|338.54|338.44|338.34|338.14|48
1640789400000|2021-12-29 14:50:00|338.44|338.24|338.59|338.44|338.64|338.49|338.44|338.19|30
1640789700000|2021-12-29 14:55:00|338.54|338.34|338.39|338.14|338.54|338.39|338.24|338.09|86
1640790000000|2021-12-29 15:00:00|338.34|338.19|338.04|337.89|338.39|338.19|338.04|337.89|66
1640790300000|2021-12-29 15:05:00|338.09|337.94|338.24|338.04|338.24|338.09|338.04|337.84|56
1640790600000|2021-12-29 15:10:00|338.19|338.09|337.89|337.74|338.29|338.14|337.89|337.74|46
1640790900000|2021-12-29 15:15:00|337.84|337.69|337.99|337.84|338.04|337.89|337.59|337.39|50
1640791200000|2021-12-29 15:20:00|338.04|337.89|338.24|338.04|338.24|338.09|337.99|337.84|31
1640791500000|2021-12-29 15:25:00|338.19|337.99|338.14|337.94|338.34|338.14|338.14|337.94|11
1640791800000|2021-12-29 15:30:00|338.09|337.99|338.29|338.09|338.29|338.09|338.04|337.84|8
1640792100000|2021-12-29 15:35:00|338.24|338.04|338.14|337.99|338.24|338.09|338.09|337.89|315
1640792400000|2021-12-29 15:40:00|338.19|338.04|338.49|338.34|338.54|338.34|338.14|337.94|27
1640792700000|2021-12-29 15:45:00|338.54|338.29|338.44|338.29|338.64|338.49|338.44|338.24|48
1640793000000|2021-12-29 15:50:00|338.39|338.24|338.44|338.29|338.44|338.29|338.24|338.04|22
1640793300000|2021-12-29 15:55:00|338.49|338.24|338.29|338.09|338.49|338.29|338.24|338.09|49
1640793600000|2021-12-29 16:00:00|338.24|338.04|338.49|338.29|338.49|338.34|338.24|338.04|33
1640793900000|2021-12-29 16:05:00|338.44|338.24|338.39|338.24|338.54|338.29|338.34|338.19|23
1640794200000|2021-12-29 16:10:00|338.34|338.19|338.39|338.24|338.44|338.24|338.29|338.14|16
1640794500000|2021-12-29 16:15:00|338.44|338.29|338.44|338.24|338.44|338.29|338.29|338.14|17
1640794800000|2021-12-29 16:20:00|338.49|338.29|338.49|338.34|338.54|338.34|338.39|338.24|11
1640795100000|2021-12-29 16:25:00|338.44|338.29|338.29|338.14|338.49|338.29|338.29|338.14|15
1640795400000|2021-12-29 16:30:00|338.24|338.09|338.29|338.09|338.29|338.09|338.09|337.94|6
1640795700000|2021-12-29 16:35:00|338.24|337.99|338.09|337.89|338.29|338.09|338.04|337.89|15
1640796000000|2021-12-29 16:40:00|338.04|337.94|338.14|337.94|338.19|337.99|338.04|337.89|9
1640796300000|2021-12-29 16:45:00|338.19|337.99|338.14|337.99|338.19|337.99|338.09|337.94|6
1640796600000|2021-12-29 16:50:00|338.19|338.04|338.09|337.89|338.19|338.04|338.04|337.89|15
1640796900000|2021-12-29 16:55:00|338.04|337.84|338.09|337.89|338.14|337.99|338.04|337.84|7
1640797200000|2021-12-29 17:00:00|338.04|337.94|338.04|337.89|338.09|337.94|337.99|337.84|21
1640797500000|2021-12-29 17:05:00|338.09|337.94|337.99|337.79|338.09|337.94|337.99|337.79|71
1640797800000|2021-12-29 17:10:00|338.04|337.84|337.99|337.79|338.09|337.89|337.94|337.79|16
1640798100000|2021-12-29 17:15:00|337.94|337.74|337.94|337.79|338.04|337.84|337.94|337.74|3
1640798400000|2021-12-29 17:20:00|337.99|337.84|338.04|337.84|338.04|337.84|337.99|337.79|8
1640798700000|2021-12-29 17:25:00|337.99|337.79|338.04|337.84|338.04|337.89|337.99|337.79|5
1640799000000|2021-12-29 17:30:00|337.99|337.79|338.04|337.84|338.04|337.84|337.94|337.79|5
1640799300000|2021-12-29 17:35:00|338.14|337.89|338.04|337.89|338.19|337.99|338.04|337.89|10
1640799600000|2021-12-29 17:40:00|338.09|337.94|338.09|337.89|338.14|337.94|338.04|337.84|7
1640799900000|2021-12-29 17:45:00|338.04|337.94|338.09|337.94|338.09|337.94|338.04|337.89|3
1640800200000|2021-12-29 17:50:00|338.04|337.89|338.09|337.89|338.14|337.94|338.04|337.89|6
1640800500000|2021-12-29 17:55:00|338.14|337.94|338.04|337.89|338.14|337.99|338.04|337.89|13
1640800800000|2021-12-29 18:00:00|338.14|337.94|338.14|337.94|338.19|337.99|337.99|337.84|8
1640801100000|2021-12-29 18:05:00|338.19|337.89|338.14|337.94|338.19|337.94|338.04|337.89|9
1640801400000|2021-12-29 18:10:00|338.09|337.99|338.09|337.94|338.19|337.99|338.09|337.94|7
1640801700000|2021-12-29 18:15:00|338.14|337.89|338.14|337.94|338.14|337.94|338.09|337.89|4
1640802000000|2021-12-29 18:20:00|338.09|337.89|338.04|337.89|338.14|337.94|338.04|337.89|7
1640802300000|2021-12-29 18:25:00|338.09|337.94|338.14|337.94|338.19|338.04|338.09|337.94|7
1640802600000|2021-12-29 18:30:00|338.19|337.99|338.24|338.09|338.29|338.14|338.14|337.94|5
1640802900000|2021-12-29 18:35:00|338.29|338.04|338.14|337.94|338.29|338.09|338.04|337.89|5
1640803200000|2021-12-29 18:40:00|338.19|337.99|338.14|337.99|338.19|337.99|338.09|337.94|6
1640803500000|2021-12-29 18:45:00|338.19|338.04|338.24|338.04|338.24|338.04|338.14|338.04|4
1640803800000|2021-12-29 18:50:00|338.19|338.09|338.34|338.14|338.34|338.14|338.19|338.04|11
1640804100000|2021-12-29 18:55:00|338.29|338.19|338.29|338.14|338.39|338.19|338.29|338.14|8
1640804400000|2021-12-29 19:00:00|338.34|338.09|338.29|338.14|338.34|338.14|338.24|338.09|9
1640804700000|2021-12-29 19:05:00|338.24|338.09|338.24|338.09|338.29|338.14|338.24|338.09|8
1640805000000|2021-12-29 19:10:00|338.29|338.14|338.29|338.14|338.34|338.14|338.29|338.09|13
1640805300000|2021-12-29 19:15:00|338.24|338.09|338.29|338.14|338.29|338.14|338.24|338.04|9
1640805600000|2021-12-29 19:20:00|338.34||338.29||338.34||338.29||9
1640805900000|2021-12-29 19:25:00|338.34|338.19|338.34|338.19|338.39|338.24|338.29|338.14|9
1640806200000|2021-12-29 19:30:00|338.39|338.24|338.39|338.24|338.44|338.24|338.34|338.24|8
1640806500000|2021-12-29 19:35:00|338.44|338.29|338.44|338.29|338.44|338.29|338.39|338.24|13
1640806800000|2021-12-29 19:40:00|338.39|338.24|338.39|338.19|338.39|338.24|338.29|338.14|9
1640807100000|2021-12-29 19:45:00|338.34|338.24|338.39|338.19|338.44|338.29|338.29|338.14|7
1640807400000|2021-12-29 19:50:00|338.34|338.24|338.39|338.24|338.44|338.29|338.29|338.14|19
1640807700000|2021-12-29 19:55:00|338.44|338.19|338.34|338.14|338.44|338.29|338.34|338.14|34
1640808000000|2021-12-29 20:00:00|338.39|338.19|338.44|338.29|338.44|338.29|338.29|338.14|14
1640808300000|2021-12-29 20:05:00|338.49|338.34|338.49|338.34|338.54|338.39|338.49|338.29|11
1640808600000|2021-12-29 20:10:00|338.54|338.39|338.54|338.34|338.54|338.39|338.49|338.29|25
1640808900000|2021-12-29 20:15:00|338.49|338.39|338.49|338.34|338.54|338.39|338.44|338.29|23
1640809200000|2021-12-29 20:20:00|338.44|338.29|338.44|338.29|338.49|338.34|338.44|338.29|14
1640809500000|2021-12-29 20:25:00|338.49||338.49||338.49||338.44||2
1640809800000|2021-12-29 20:30:00|338.44|338.34|338.54|338.39|338.59|338.44|338.44|338.29|26
1640810100000|2021-12-29 20:35:00|338.59|338.34|338.39|338.24|338.59|338.34|338.39|338.19|26
1640810400000|2021-12-29 20:40:00|338.44|338.29|338.34|338.19|338.44|338.29|338.34|338.14|18
1640810700000|2021-12-29 20:45:00|338.39|338.24|338.44|338.29|338.44|338.29|338.34|338.19|13
1640811000000|2021-12-29 20:50:00|338.39|338.24|338.44|338.29|338.49|338.34|338.34|338.19|25
1640811300000|2021-12-29 20:55:00|338.34|338.24|338.24|338.09|338.44|338.29|338.24|338.04|55
1640811600000|2021-12-29 21:00:00|338.29|338.04|338.29|338.04|338.39|338.19|338.14|337.94|24
1640811900000|2021-12-29 21:05:00|338.24|338.09|338.34|338.09|338.44|338.24|338.24|338.04|14
1640812200000|2021-12-29 21:10:00|338.29|338.14|338.59|337.99|338.59|338.24|338.14|337.94|7
1640812800000|2021-12-29 21:20:00|338.69|338.09|338.59|337.99|338.69|338.09|338.59|337.99|0
1640813100000|2021-12-29 21:25:00|338.69|338.09|338.59|337.99|338.69|338.09|338.59|337.99|0
1640814900000|2021-12-29 21:55:00|338.49|337.89|338.59|337.99|338.59|337.99|338.49|337.89|0
1640816100000|2021-12-29 22:15:00|338.69|338.09|338.69|338.09|338.69|338.09|338.69|338.09|0
1640817300000|2021-12-29 22:35:00|338.59|337.99|338.59|337.99|338.59|337.99|338.59|337.99|0
1640817600000|2021-12-29 22:40:00|338.69|338.09|338.69|338.09|338.69|338.09|338.59|337.99|0
1640817900000|2021-12-29 22:45:00|338.59|337.99|338.59|337.99|338.59|337.99|338.59|337.99|0
1640818200000|2021-12-29 22:50:00|338.69|338.09|338.59|337.99|338.69|338.09|338.59|337.99|0
1640818800000|2021-12-29 23:00:00|338.69|338.09|338.39|337.79|338.79|338.19|338.39|337.79|0
1640819100000|2021-12-29 23:05:00|338.49|337.89|338.49|337.89|338.49|337.89|338.39|337.79|0
1640819400000|2021-12-29 23:10:00|338.39|337.79|338.49|337.89|338.49|337.89|338.39|337.79|0
1640819700000|2021-12-29 23:15:00|338.39|337.79|338.39|337.79|338.39|337.79|338.39|337.79|0
1640820000000|2021-12-29 23:20:00|338.49|337.89|338.39|337.79|338.49|337.89|338.39|337.79|0
1640820300000|2021-12-29 23:25:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640820900000|2021-12-29 23:35:00|338.49|337.89|338.49|337.89|338.49|337.89|338.39|337.79|0
1640821200000|2021-12-29 23:40:00|338.39|337.79|338.49|337.89|338.49|337.89|338.39|337.79|0
1640821800000|2021-12-29 23:50:00|338.39|337.79|338.39|337.79|338.49|337.89|338.39|337.79|0
1640822100000|2021-12-29 23:55:00|338.49|337.89|338.39|337.79|338.49|337.89|338.39|337.79|0
1640822400000|2021-12-30 00:00:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640822700000|2021-12-30 00:05:00|338.29|337.69|338.39|337.79|338.39|337.79|338.29|337.69|0
1640823000000|2021-12-30 00:10:00|338.29|337.69|338.29|337.69|338.39|337.79|338.19|337.59|0
1640823300000|2021-12-30 00:15:00|338.19|337.59|338.29|337.69|338.29|337.69|338.09|337.49|0
1640823600000|2021-12-30 00:20:00|338.19|337.59|338.29|337.69|338.29|337.69|338.19|337.59|0
1640823900000|2021-12-30 00:25:00|338.39|337.79|338.29|337.69|338.39|337.79|338.29|337.69|0
1640824200000|2021-12-30 00:30:00|338.64|338.34|337.44|337.24|338.64|338.39|337.39|337.24|991
1640824500000|2021-12-30 00:35:00|337.39|337.19|338.24|338.09|338.29|338.14|337.19|337.04|808
1640824800000|2021-12-30 00:40:00|338.29|338.14|337.79|337.59|338.34|338.19|337.79|337.59|225
1640825100000|2021-12-30 00:45:00|337.74|337.49|337.59|337.44|337.74|337.49|337.34|337.14|379
1640825400000|2021-12-30 00:50:00|337.64|337.49|337.29|337.14|337.64|337.49|336.94|336.79|567
1640825700000|2021-12-30 00:55:00|337.19|337.04|337.09|336.89|337.29|337.09|336.84|336.69|384
1640826000000|2021-12-30 01:00:00|336.99|336.79|336.59|336.44|337.19|337.04|336.54|336.34|985
1640826300000|2021-12-30 01:05:00|336.64|336.49|336.89|336.69|337.19|337.04|336.59|336.44|505
1640826600000|2021-12-30 01:10:00|336.84|336.59|337.14|336.89|337.29|337.14|336.69|336.49|509
1640826900000|2021-12-30 01:15:00|337.09|336.94|337.04|336.84|337.29|337.14|336.99|336.84|456
1640827200000|2021-12-30 01:20:00|336.99|336.79|337.14|336.94|337.24|337.09|336.84|336.64|507
1640827500000|2021-12-30 01:25:00|337.09|336.89|337.69|337.49|337.74|337.54|337.04|336.89|435
1640827800000|2021-12-30 01:30:00|337.54|337.39|337.44|337.24|337.59|337.44|337.19|337.04|315
1640828100000|2021-12-30 01:35:00|337.39|337.14|337.64|337.44|337.79|337.64|337.14|336.99|378
1640828400000|2021-12-30 01:40:00|337.69|337.49|337.84|337.59|337.84|337.69|337.39|337.19|323
1640828700000|2021-12-30 01:45:00|337.79|337.64|337.84|337.64|337.94|337.79|337.64|337.49|203
1640829000000|2021-12-30 01:50:00|337.79|337.59|338.04|337.89|338.19|338.04|337.74|337.59|319
1640829300000|2021-12-30 01:55:00|338.09|337.94|337.79|337.59|338.14|337.94|337.74|337.59|221
1640829600000|2021-12-30 02:00:00|337.74|337.64|337.29|337.14|337.84|337.69|337.29|337.09|270
1640829900000|2021-12-30 02:05:00|337.24|337.09|337.29|337.09|337.34|337.19|337.19|336.99|263
1640830200000|2021-12-30 02:10:00|337.24|337.04|336.89|336.74|337.29|337.14|336.89|336.74|229
1640830500000|2021-12-30 02:15:00|336.94|336.79|336.89|336.64|337.09|336.94|336.79|336.64|515
1640830800000|2021-12-30 02:20:00|336.84|336.69|337.14|336.99|337.14|336.99|336.79|336.64|263
1640831100000|2021-12-30 02:25:00|337.09|336.94|336.99|336.79|337.14|336.99|336.94|336.74|216
1640831400000|2021-12-30 02:30:00|337.04|336.84|336.59|336.39|337.04|336.89|336.54|336.39|357
1640831700000|2021-12-30 02:35:00|336.54|336.44|336.59|336.39|336.69|336.49|336.24|336.09|377
1640832000000|2021-12-30 02:40:00|336.54|336.34|336.39|336.19|336.74|336.54|336.19|336.04|301
1640832300000|2021-12-30 02:45:00|336.34|336.24|336.44|336.29|336.49|336.34|336.34|336.19|198
1640832600000|2021-12-30 02:50:00|336.49|336.34|336.34|336.19|336.59|336.44|336.34|336.14|190
1640832900000|2021-12-30 02:55:00|336.39|336.24|336.44|336.29|336.44|336.29|336.24|336.09|201
1640833200000|2021-12-30 03:00:00|336.39|336.24|336.49|336.29|336.59|336.44|336.34|336.19|193
1640833500000|2021-12-30 03:05:00|336.44|336.34|336.44|336.29|336.54|336.39|336.39|336.24|229
1640833800000|2021-12-30 03:10:00|336.49|336.34|336.39|336.24|336.49|336.34|336.24|336.09|198
1640834100000|2021-12-30 03:15:00|336.44|336.29|336.39|336.24|336.54|336.39|336.34|336.14|164
1640834400000|2021-12-30 03:20:00|336.34|336.19|336.69|336.49|336.69|336.49|336.34|336.19|186
1640834700000|2021-12-30 03:25:00|336.64|336.54|336.54|336.34|336.79|336.59|336.49|336.34|259
1640835000000|2021-12-30 03:30:00|336.49|336.39|336.44|336.29|336.59|336.44|336.39|336.24|185
1640835300000|2021-12-30 03:35:00|336.39|336.24|336.49|336.34|336.49|336.34|336.34|336.19|160
1640835600000|2021-12-30 03:40:00|336.54|336.39|336.39|336.24|336.54|336.39|336.39|336.24|166
1640835900000|2021-12-30 03:45:00|336.44|336.29|336.34|336.19|336.44|336.29|336.24|336.09|171
1640836200000|2021-12-30 03:50:00|336.29|336.14|336.29|336.09|336.39|336.24|336.24|336.09|208
1640836500000|2021-12-30 03:55:00|336.24|336.14|336.24|336.04|336.39|336.24|336.19|336.04|214
1640836800000|2021-12-30 04:00:00|336.19|336.09|336.44|336.29|336.44|336.29|336.19|336.09|179
1640837100000|2021-12-30 04:05:00|336.39|336.24|336.44|336.29|336.49|336.34|336.29|336.14|111
1640837400000|2021-12-30 04:10:00|336.49|336.34|336.64|336.44|336.69|336.54|336.44|336.29|186
1640837700000|2021-12-30 04:15:00|336.59|336.49|336.64|336.49|336.74|336.59|336.59|336.44|108
1640838000000|2021-12-30 04:20:00|336.69|336.54|336.84|336.69|336.99|336.84|336.64|336.49|214
1640838300000|2021-12-30 04:25:00|336.79|336.64|336.84|336.69|336.94|336.74|336.69|336.54|173
1640838600000|2021-12-30 04:30:00|336.89|336.74|336.84|336.64|336.94|336.79|336.79|336.64|150
1640838900000|2021-12-30 04:35:00|336.79|336.69|337.09|336.89|337.09|336.94|336.79|336.64|206
1640839200000|2021-12-30 04:40:00|337.04|336.94|337.04|336.84|337.14|336.99|336.94|336.79|277
1640839500000|2021-12-30 04:45:00|337.09|336.89|337.09|336.94|337.19|337.04|336.99|336.84|131
1640839800000|2021-12-30 04:50:00|337.14|336.99|337.19|337.04|337.19|337.04|337.09|336.94|185
1640840100000|2021-12-30 04:55:00|337.24|337.09|337.24|337.09|337.34|337.19|337.14|336.99|243
1640840400000|2021-12-30 05:00:00|337.19|337.04|337.19|336.99|337.19|337.04|336.89|336.74|352
1640840700000|2021-12-30 05:05:00|337.24|337.04|337.34|337.19|337.34|337.19|337.14|336.99|189
1640841000000|2021-12-30 05:10:00|337.29|337.14|337.34|337.19|337.39|337.24|337.29|337.14|114
1640841300000|2021-12-30 05:15:00|337.29|337.14|337.24|337.09|337.39|337.24|337.24|337.09|157
1640841600000|2021-12-30 05:20:00|337.29|337.14|337.39|337.24|337.44|337.29|337.29|337.14|202
1640841900000|2021-12-30 05:25:00|337.34|337.19|337.29|337.09|337.49|337.29|337.24|337.09|276
1640842200000|2021-12-30 05:30:00|337.24|337.14|337.34|337.19|337.34|337.19|337.24|337.09|130
1640842500000|2021-12-30 05:35:00|337.29|337.14|337.29|337.09|337.34|337.19|337.24|337.09|163
1640842800000|2021-12-30 05:40:00|337.24|337.14|337.04|336.89|337.39|337.24|336.99|336.84|179
1640843100000|2021-12-30 05:45:00|337.09|336.94|337.14|336.99|337.19|337.04|337.04|336.89|142
1640843400000|2021-12-30 05:50:00|337.09|336.94|337.14|336.99|337.19|337.04|337.04|336.89|127
1640843700000|2021-12-30 05:55:00|337.19|336.94|337.14|336.99|337.29|337.14|337.14|336.94|113
1640844000000|2021-12-30 06:00:00|337.19|337.04|337.19|336.99|337.29|337.14|337.14|336.99|131
1640844300000|2021-12-30 06:05:00|337.14|337.04|337.09|336.94|337.19|337.04|337.04|336.89|200
1640844600000|2021-12-30 06:10:00|337.04|336.89|337.34|337.19|337.39|337.19|337.04|336.89|153
1640844900000|2021-12-30 06:15:00|337.39|337.24|337.34|337.19|337.39|337.24|337.19|337.04|152
1640845200000|2021-12-30 06:20:00|337.39|337.24|337.39|337.24|337.54|337.39|337.34|337.19|194
1640845500000|2021-12-30 06:25:00|337.44|337.29|337.39|337.24|337.44|337.29|337.34|337.19|132
1640845800000|2021-12-30 06:30:00|337.34|337.19|337.39|337.19|337.44|337.29|337.24|337.09|139
1640846100000|2021-12-30 06:35:00|337.34|337.24|337.34|337.19|337.44|337.29|337.24|337.09|202
1640846400000|2021-12-30 06:40:00|337.39|337.24|337.49|337.34|337.54|337.39|337.39|337.19|153
1640846700000|2021-12-30 06:45:00|337.44|337.29|337.39|337.24|337.54|337.39|337.34|337.19|159
1640847000000|2021-12-30 06:50:00|337.44|337.29|337.64|337.44|337.64|337.44|337.39|337.24|149
1640847300000|2021-12-30 06:55:00|337.59|337.49|337.64|337.49|337.64|337.49|337.44|337.29|149
1640847600000|2021-12-30 07:00:00|337.59|337.44|337.59|337.44|337.64|337.49|337.44|337.29|166
1640847900000|2021-12-30 07:05:00|337.64|337.49|337.49|337.34|337.64|337.49|337.44|337.29|172
1640848200000|2021-12-30 07:10:00|337.54|337.39|337.44|337.29|337.59|337.44|337.44|337.29|144
1640848500000|2021-12-30 07:15:00|337.49|337.34|337.44|337.29|337.54|337.39|337.34|337.19|210
1640848800000|2021-12-30 07:20:00|337.39|337.24|337.44|337.24|337.59|337.44|337.34|337.14|273
1640849100000|2021-12-30 07:25:00|337.39|337.29|337.49|337.34|337.59|337.39|337.39|337.24|136
1640849400000|2021-12-30 07:30:00|337.54|337.39|337.69|337.49|337.74|337.59|337.49|337.34|328
1640849700000|2021-12-30 07:35:00|337.64|337.54|337.74|337.59|337.74|337.59|337.59|337.44|100
1640850000000|2021-12-30 07:40:00|337.79|337.64|337.64|337.44|337.79|337.64|337.54|337.39|206
1640850300000|2021-12-30 07:45:00|337.59|337.49|337.64|337.49|337.74|337.59|337.59|337.44|172
1640850600000|2021-12-30 07:50:00|337.59|337.44|337.59|337.39|337.64|337.49|337.54|337.39|184
1640850900000|2021-12-30 07:55:00|337.64|337.44|337.64|337.49|337.64|337.49|337.59|337.39|213
1640851200000|2021-12-30 08:00:00|337.59|337.44|337.44|337.24|337.74|337.54|337.39|337.24|243
1640851500000|2021-12-30 08:05:00|337.39|337.19|337.24|337.09|337.39|337.19|337.14|336.99|342
1640851800000|2021-12-30 08:10:00|337.29|337.14|336.94|336.79|337.29|337.14|336.89|336.74|317
1640852100000|2021-12-30 08:15:00|336.99|336.84|336.89|336.74|337.09|336.94|336.89|336.69|263
1640852400000|2021-12-30 08:20:00|336.94|336.79|337.04|336.89|337.04|336.89|336.84|336.69|209
1640852700000|2021-12-30 08:25:00|337.09|336.84|337.19|336.99|337.24|337.09|337.09|336.84|232
1640853000000|2021-12-30 08:30:00|337.14|337.04|337.04|336.84|337.29|337.14|337.04|336.84|286
1640853300000|2021-12-30 08:35:00|336.99|336.89|337.24|337.04|337.34|337.19|336.99|336.89|257
1640853600000|2021-12-30 08:40:00|337.29|337.09|337.49|337.34|337.54|337.39|337.29|337.04|144
1640853900000|2021-12-30 08:45:00|337.54|337.29|337.59|337.44|337.59|337.44|337.49|337.29|152
1640854200000|2021-12-30 08:50:00|337.54|337.39|337.34|337.14|337.54|337.39|337.29|337.14|317
1640854500000|2021-12-30 08:55:00|337.29|337.19|336.74|336.54|337.49|337.29|336.74|336.54|625
1640854800000|2021-12-30 09:00:00|336.69|336.49|336.44|336.29|337.39|337.24|336.44|336.29|1047
1640855100000|2021-12-30 09:05:00|336.49|336.34|336.84|336.64|336.84|336.69|336.44|336.29|447
1640855400000|2021-12-30 09:10:00|336.79|336.69|336.69|336.49|336.84|336.69|336.64|336.49|112
1640855700000|2021-12-30 09:15:00|336.64|336.54|336.84|336.64|336.89|336.69|336.54|336.39|160
1640856000000|2021-12-30 09:20:00|336.89|336.29|336.89|336.29|336.89|336.29|336.79|336.19|0
1640856300000|2021-12-30 09:25:00|336.79|336.19|336.99|336.39|336.99|336.39|336.79|336.19|17
1640856600000|2021-12-30 09:30:00|336.89|336.29|336.99|336.39|336.99|336.39|336.89|336.29|0
1640856900000|2021-12-30 09:35:00|337.09|336.49|337.09|336.49|337.09|336.49|336.99|336.39|0
1640857200000|2021-12-30 09:40:00|337.19|336.59|337.09|336.49|337.19|336.59|337.09|336.49|0
1640857500000|2021-12-30 09:45:00|336.99|336.39|336.99|336.39|337.09|336.49|336.99|336.39|0
1640857800000|2021-12-30 09:50:00|337.14|336.94|336.89|336.69|337.24|337.04|336.89|336.69|58
1640858100000|2021-12-30 09:55:00|336.94|336.74|337.19|336.99|337.19|337.04|336.89|336.74|34
1640858400000|2021-12-30 10:00:00|337.24|337.04|337.24|337.09|337.24|337.09|337.14|336.89|15
1640858700000|2021-12-30 10:05:00|337.29|337.14|337.24|337.09|337.29|337.14|337.19|337.04|26
1640859000000|2021-12-30 10:10:00|337.29|337.14|337.24|337.09|337.34|337.19|337.24|337.09|25
1640859300000|2021-12-30 10:15:00|337.19|337.04|337.24|337.04|337.29|337.09|337.19|336.99|18
1640859600000|2021-12-30 10:20:00|337.19|337.09|337.09|336.94|337.24|337.09|337.09|336.94|2
1640859900000|2021-12-30 10:25:00|337.04|336.89|337.19|337.04|337.19|337.04|337.04|336.89|10
1640860200000|2021-12-30 10:30:00|337.24|336.99|337.14|336.99|337.24|336.99|337.14|336.99|4
1640860500000|2021-12-30 10:35:00|337.19|337.04|337.34|337.14|337.34|337.14|337.14|337.04|11
1640860800000|2021-12-30 10:40:00|337.39|337.19|337.39|337.19|337.39|337.24|337.39|337.14|9
1640861100000|2021-12-30 10:45:00|337.44|337.24|337.39|337.24|337.44|337.29|337.39|337.19|5
1640861400000|2021-12-30 10:50:00|337.34|337.19|337.24|337.09|337.39|337.24|337.24|337.04|5
1640861700000|2021-12-30 10:55:00|337.29|337.14|337.29|337.14|337.29|337.14|337.29|337.09|1
1640862000000|2021-12-30 11:00:00|337.24|337.09|337.29|337.09|337.29|337.14|337.19|337.04|6
1640862300000|2021-12-30 11:05:00|337.34|337.14|337.39|337.19|337.39|337.24|337.34|337.14|0
1640862600000|2021-12-30 11:10:00|337.34|337.24|337.34|337.14|337.39|337.24|337.29|337.14|2
1640862900000|2021-12-30 11:15:00|337.29|337.19|337.34|337.14|337.34|337.19|337.29|337.14|2
1640863200000|2021-12-30 11:20:00|337.29|337.19|337.49|337.29|337.49|337.29|337.29|337.14|8
1640863500000|2021-12-30 11:25:00|337.44||337.44||337.44||337.44||0
1640863800000|2021-12-30 11:30:00|337.49|337.34|337.59|337.44|337.59|337.44|337.49|337.34|10
1640864100000|2021-12-30 11:35:00|337.64|337.49|337.64|337.49|337.69|337.54|337.64|337.49|2
1640864400000|2021-12-30 11:40:00|337.69|337.54|337.64|337.49|337.74|337.59|337.64|337.49|35
1640864700000|2021-12-30 11:45:00|337.69|337.54|337.89|337.69|337.89|337.74|337.69|337.54|25
1640865000000|2021-12-30 11:50:00|337.84|337.74|337.79|337.64|337.89|337.74|337.79|337.64|23
1640865300000|2021-12-30 11:55:00|337.84|337.59|337.79|337.64|337.84|337.64|337.74|337.59|2
1640865600000|2021-12-30 12:00:00|337.64|337.59|337.64|337.49|337.69|337.59|337.64|337.44|49
1640865900000|2021-12-30 12:05:00|337.59|337.44|337.69|337.49|337.69|337.49|337.59|337.39|8
1640866200000|2021-12-30 12:10:00|337.64|337.59|337.74|337.59|337.74|337.59|337.64|337.49|15
1640866500000|2021-12-30 12:15:00|337.69|337.54|337.64|337.49|337.74|337.59|337.64|337.44|5
1640866800000|2021-12-30 12:20:00|337.69|337.54|337.69|337.49|337.74|337.54|337.64|337.44|14
1640867100000|2021-12-30 12:25:00|337.74|337.54|337.69|337.49|337.74|337.54|337.69|337.49|1
1640867400000|2021-12-30 12:30:00|337.64|337.54|337.69|337.49|337.69|337.54|337.64|337.49|0
1640867700000|2021-12-30 12:35:00|337.64|337.54|337.69|337.49|337.74|337.54|337.64|337.49|0
1640868000000|2021-12-30 12:40:00|337.64|337.54|337.74|337.54|337.74|337.54|337.64|337.49|0
1640868300000|2021-12-30 12:45:00|337.69|337.49|337.69|337.49|337.74|337.54|337.64|337.49|0
1640868600000|2021-12-30 12:50:00|337.64|337.44|337.54|337.34|337.69|337.44|337.49|337.34|7
1640868900000|2021-12-30 12:55:00|337.49|337.39|337.54|337.39|337.54|337.39|337.49|337.34|5
1640869200000|2021-12-30 13:00:00|337.49|337.34|337.64|337.44|337.64|337.44|337.49|337.34|4
1640869500000|2021-12-30 13:05:00|337.59|337.39|337.59|337.39|337.64|337.44|337.59|337.39|1
1640869800000|2021-12-30 13:10:00|337.64|337.44|337.49|337.34|337.64|337.44|337.49|337.34|10
1640870100000|2021-12-30 13:15:00|337.54|337.39|337.59|337.44|337.64|337.49|337.54|337.39|39
1640870400000|2021-12-30 13:20:00|337.54|337.39|337.44|337.29|337.54|337.39|337.39|337.24|19
1640870700000|2021-12-30 13:25:00|337.54|337.39|337.59|337.39|337.59|337.39|337.49|337.34|19
1640871000000|2021-12-30 13:30:00|337.64|337.44|337.64|337.44|337.64|337.49|337.59|337.39|0
1640871300000|2021-12-30 13:35:00|337.69|337.49|337.69|337.49|337.69|337.54|337.69|337.44|0
1640871600000|2021-12-30 13:40:00|337.64|337.54|337.59|337.39|337.64|337.54|337.59|337.39|3
1640871900000|2021-12-30 13:45:00|337.54|337.44|337.54|337.34|337.59|337.44|337.54|337.34|3
1640872200000|2021-12-30 13:50:00|337.49|337.39|337.59|337.44|337.64|337.44|337.49|337.34|8
1640872500000|2021-12-30 13:55:00|337.64|337.39|337.59|337.44|337.64|337.44|337.59|337.39|8
1640872800000|2021-12-30 14:00:00|337.64|337.49|337.49|337.34|337.64|337.49|337.44|337.29|7
1640873100000|2021-12-30 14:05:00|337.44|337.29|337.49|337.34|337.49|337.34|337.44|337.29|2
1640873400000|2021-12-30 14:10:00|337.44|337.29|337.49|337.34|337.49|337.34|337.44|337.29|1
1640873700000|2021-12-30 14:15:00|337.54|337.39|337.59|337.39|337.59|337.39|337.49|337.34|9
1640874000000|2021-12-30 14:20:00|337.54|337.34|337.54|337.34|337.59|337.39|337.49|337.34|1
1640874300000|2021-12-30 14:25:00|337.49|337.29|337.49|337.29|337.54|337.34|337.44|337.24|2
1640874600000|2021-12-30 14:30:00|337.44|337.34|338.14|337.99|338.14|337.99|337.44|337.34|40
1640874900000|2021-12-30 14:35:00|338.09|337.94|338.29|338.09|338.54|338.39|338.09|337.89|114
1640875200000|2021-12-30 14:40:00|338.34|338.04|338.24|338.09|338.34|338.09|338.09|337.79|63
1640875500000|2021-12-30 14:45:00|338.19|337.94|338.34|338.14|338.34|338.14|337.99|337.74|132
1640875800000|2021-12-30 14:50:00|338.39|338.19|338.24|338.04|338.49|338.29|338.19|338.04|65
1640876100000|2021-12-30 14:55:00|338.19|338.09|338.34|338.14|338.39|338.19|338.14|337.89|118
1640876400000|2021-12-30 15:00:00|338.39|338.19|338.64|338.49|338.69|338.54|338.34|338.14|159
1640876700000|2021-12-30 15:05:00|338.59|338.44|338.84|338.64|338.89|338.69|338.54|338.34|59
1640877000000|2021-12-30 15:10:00|338.79|338.69|338.74|338.54|339.04|338.89|338.69|338.54|183
1640877300000|2021-12-30 15:15:00|338.69|338.49|338.74|338.59|338.79|338.59|338.69|338.39|51
1640877600000|2021-12-30 15:20:00|338.69|338.54|338.74|338.59|338.79|338.64|338.59|338.39|62
1640877900000|2021-12-30 15:25:00|338.79|338.54|338.89|338.69|338.99|338.79|338.74|338.54|89
1640878200000|2021-12-30 15:30:00|338.94|338.74|338.99|338.84|338.99|338.84|338.89|338.69|28
1640878500000|2021-12-30 15:35:00|339.04|338.89|338.94|338.74|339.09|338.89|338.89|338.74|61
1640878800000|2021-12-30 15:40:00|338.89|338.69|339.04|338.84|339.09|338.94|338.89|338.69|54
1640879100000|2021-12-30 15:45:00|339.09|338.89|338.99|338.79|339.09|338.94|338.94|338.74|17
1640879400000|2021-12-30 15:50:00|338.94|338.74|338.99|338.79|339.04|338.89|338.94|338.74|11
1640879700000|2021-12-30 15:55:00|338.94|338.84|338.84|338.64|339.04|338.89|338.84|338.64|14
1640880000000|2021-12-30 16:00:00|338.79|338.59|338.74|338.54|338.84|338.64|338.69|338.49|36
1640880300000|2021-12-30 16:05:00|338.79|338.59|338.84|338.64|338.84|338.64|338.69|338.49|55
1640880600000|2021-12-30 16:10:00|338.79|338.69|338.94|338.74|338.99|338.84|338.79|338.69|43
1640880900000|2021-12-30 16:15:00|338.89|338.79|338.89|338.74|339.04|338.84|338.89|338.69|14
1640881200000|2021-12-30 16:20:00|338.84|338.69|338.89|338.69|338.94|338.79|338.84|338.64|16
1640881500000|2021-12-30 16:25:00|338.84|338.74|338.89|338.69|338.99|338.79|338.84|338.69|16
1640881800000|2021-12-30 16:30:00|338.84|338.74|338.84|338.64|338.94|338.79|338.79|338.59|11
1640882100000|2021-12-30 16:35:00|338.89|338.69|338.84|338.64|338.94|338.74|338.79|338.64|15
1640882400000|2021-12-30 16:40:00|338.79|338.69|338.74|338.54|338.89|338.69|338.69|338.49|7
1640882700000|2021-12-30 16:45:00|338.69|338.49|338.74|338.54|338.74|338.59|338.69|338.49|20
1640883000000|2021-12-30 16:50:00|338.69|338.59|338.84|338.69|338.89|338.74|338.69|338.49|37
1640883300000|2021-12-30 16:55:00|338.79|338.64|338.84|338.64|338.89|338.69|338.79|338.64|15
1640883600000|2021-12-30 17:00:00|338.79|338.69|338.89|338.74|338.89|338.74|338.79|338.64|30
1640883900000|2021-12-30 17:05:00|338.84|338.69|338.84|338.69|338.94|338.74|338.84|338.69|14
1640884200000|2021-12-30 17:10:00|338.89|338.64|338.84|338.69|338.89|338.69|338.84|338.64|41
1640884500000|2021-12-30 17:15:00|338.89|338.64|338.89|338.69|338.94|338.74|338.84|338.64|31
1640884800000|2021-12-30 17:20:00|338.84|338.74|338.79|338.59|338.94|338.74|338.74|338.59|12
1640885100000|2021-12-30 17:25:00|338.74|338.64|338.79|338.64|338.89|338.69|338.74|338.54|19
1640885400000|2021-12-30 17:30:00|338.84|338.69|338.99|338.84|338.99|338.84|338.84|338.69|45
1640885700000|2021-12-30 17:35:00|338.94|338.79|339.04|338.89|339.04|338.89|338.94|338.79|29
1640886000000|2021-12-30 17:40:00|339.09|338.94|339.14|338.94|339.14|338.94|339.04|338.84|15
1640886300000|2021-12-30 17:45:00|339.09|338.89|338.99|338.84|339.09|338.94|338.99|338.84|9
1640886600000|2021-12-30 17:50:00|339.04|338.79|338.99|338.79|339.04|338.89|338.99|338.79|14
1640886900000|2021-12-30 17:55:00|338.94|338.84|338.94|338.79|338.99|338.84|338.89|338.74|13
1640887200000|2021-12-30 18:00:00|338.89|338.74|338.84|338.64|338.94|338.79|338.84|338.64|7
1640887500000|2021-12-30 18:05:00|338.89|338.69|338.84|338.64|338.89|338.74|338.79|338.64|19
1640887800000|2021-12-30 18:10:00|338.79|338.59|338.74|338.59|338.84|338.64|338.74|338.59|36
1640888100000|2021-12-30 18:15:00|338.79|338.54|338.64|338.49|338.79|338.59|338.64|338.49|20
1640888400000|2021-12-30 18:20:00|338.69|338.54|338.69|338.54|338.79|338.59|338.69|338.49|24
1640888700000|2021-12-30 18:25:00|338.74|338.59|338.64|338.49|338.74|338.59|338.64|338.49|20
1640889000000|2021-12-30 18:30:00|338.69|338.54|338.89|338.74|338.89|338.74|338.69|338.54|33
1640889300000|2021-12-30 18:35:00|338.84|338.69|338.84|338.69|338.84|338.69|338.79|338.64|10
1640889600000|2021-12-30 18:40:00|338.79|338.64|338.94|338.74|338.94|338.74|338.74|338.59|16
1640889900000|2021-12-30 18:45:00|338.89|338.69|339.04|338.84|339.04|338.89|338.84|338.64|64
1640890200000|2021-12-30 18:50:00|339.09|338.89|339.19|339.04|339.24|339.09|339.04|338.84|70
1640890500000|2021-12-30 18:55:00|339.14|338.99|339.24|339.04|339.24|339.09|339.09|338.94|27
1640890800000|2021-12-30 19:00:00|339.19|338.99|338.99|338.79|339.19|338.99|338.99|338.79|36
1640891100000|2021-12-30 19:05:00|338.94|338.74|338.94|338.74|338.99|338.84|338.89|338.69|9
1640891400000|2021-12-30 19:10:00|338.99|338.79|338.99|338.84|339.04|338.84|338.94|338.74|8
1640891700000|2021-12-30 19:15:00|339.04|338.89|339.14|338.99|339.14|338.99|338.99|338.84|33
1640892000000|2021-12-30 19:20:00|339.19|338.94|339.14|338.94|339.19|339.04|339.14|338.94|34
1640892300000|2021-12-30 19:25:00|339.19|338.99|339.19|339.04|339.19|339.04|339.14|338.94|19
1640892600000|2021-12-30 19:30:00|339.14|338.99|339.14|338.94|339.19|339.04|339.09|338.94|14
1640892900000|2021-12-30 19:35:00|339.09|338.89|339.14|338.94|339.14|338.99|339.04|338.89|13
1640893200000|2021-12-30 19:40:00|339.09|338.89|339.04|338.89|339.09|338.89|339.04|338.89|6
1640893500000|2021-12-30 19:45:00|339.09|338.94|339.04|338.84|339.09|338.94|338.94|338.79|10
1640893800000|2021-12-30 19:50:00|338.99|338.79|338.99|338.79|339.04|338.89|338.94|338.74|14
1640894100000|2021-12-30 19:55:00|338.94|338.84|338.99|338.84|338.99|338.84|338.94|338.74|14
1640894400000|2021-12-30 20:00:00|338.94|338.79|338.89|338.74|338.99|338.84|338.89|338.69|12
1640894700000|2021-12-30 20:05:00|338.94|338.79|338.89|338.74|338.94|338.79|338.89|338.69|18
1640895000000|2021-12-30 20:10:00|338.84|338.69|338.89|338.69|338.99|338.84|338.84|338.64|40
1640895300000|2021-12-30 20:15:00|338.94|338.74|338.89|338.69|338.94|338.79|338.84|338.69|12
1640895600000|2021-12-30 20:20:00|338.94|338.74|338.84|338.69|338.94|338.79|338.84|338.64|10
1640895900000|2021-12-30 20:25:00|338.94|338.64|338.74|338.59|338.94|338.79|338.74|338.59|20
1640896200000|2021-12-30 20:30:00|338.79|338.64|338.74|338.54|338.89|338.69|338.74|338.54|15
1640896500000|2021-12-30 20:35:00|338.79|338.59|338.74|338.54|338.84|338.64|338.64|338.49|38
1640896800000|2021-12-30 20:40:00|338.79|338.59|338.69|338.49|338.79|338.59|338.59|338.44|19
1640897100000|2021-12-30 20:45:00|338.64|338.44|338.59|338.39|338.74|338.54|338.49|338.34|50
1640897400000|2021-12-30 20:50:00|338.54|338.34|338.69|338.54|338.74|338.59|338.44|338.29|77
1640897700000|2021-12-30 20:55:00|338.74|338.49|338.84|338.59|338.84|338.64|338.54|338.39|72
1640898000000|2021-12-30 21:00:00|338.79|338.54|338.69|338.49|338.79|338.59|338.69|338.49|0
1640898300000|2021-12-30 21:05:00|338.64|338.54|338.64|338.49|338.69|338.54|338.64|338.44|8
1640898600000|2021-12-30 21:10:00|338.69|338.54|338.89|338.29|338.89|338.54|338.69|338.29|6
1640898900000|2021-12-30 21:15:00|338.79|338.19|338.89|338.29|338.89|338.29|338.79|338.19|0
1640899200000|2021-12-30 21:20:00|338.79|338.19|338.79|338.19|338.89|338.29|338.79|338.19|0
1640899500000|2021-12-30 21:25:00|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640900100000|2021-12-30 21:35:00|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640900400000|2021-12-30 21:40:00|338.69|338.09|338.79|338.19|338.79|338.19|338.69|338.09|0
1640900700000|2021-12-30 21:45:00|338.69|338.09|338.69|338.09|338.69|338.09|338.69|338.09|0
1640901000000|2021-12-30 21:50:00|338.79|338.19|338.79|338.19|338.79|338.19|338.69|338.09|0
1640902800000|2021-12-30 22:20:00|338.69|338.09|338.79|338.19|338.79|338.19|338.69|338.09|0
1640905200000|2021-12-30 23:00:00|338.89|338.29|338.89|338.29|338.99|338.39|338.89|338.29|0
1640905500000|2021-12-30 23:05:00|338.99|338.39|338.89|338.29|338.99|338.39|338.89|338.29|0
1640906100000|2021-12-30 23:15:00|338.99|338.39|338.89|338.29|338.99|338.39|338.89|338.29|0
1640907000000|2021-12-30 23:30:00|338.79|338.19|338.79|338.19|338.89|338.29|338.79|338.19|0
1640907600000|2021-12-30 23:40:00|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640907900000|2021-12-30 23:45:00|338.89|338.29|338.89|338.29|338.89|338.29|338.89|338.29|0
1640908200000|2021-12-30 23:50:00|338.79|338.19|338.89|338.29|338.89|338.29|338.79|338.19|0
1640908800000|2021-12-31 00:00:00|338.99|338.39|338.89|338.29|338.99|338.39|338.89|338.29|0
1640909100000|2021-12-31 00:05:00|338.79|338.19|338.79|338.19|338.89|338.29|338.79|338.19|0
1640909400000|2021-12-31 00:10:00|338.89|338.29|338.79|338.19|338.89|338.29|338.79|338.19|0
1640909700000|2021-12-31 00:15:00|338.89|338.29|338.59|337.99|338.89|338.29|338.59|337.99|0
1640910000000|2021-12-31 00:20:00|338.49|337.89|338.29|337.69|338.59|337.99|338.29|337.69|0
1640910300000|2021-12-31 00:25:00|338.19|337.59|337.89|337.29|338.29|337.69|337.69|337.09|0
1640910600000|2021-12-31 00:30:00|338.14|337.94|337.69|337.54|338.24|337.94|337.09|336.84|545
1640910900000|2021-12-31 00:35:00|337.74|337.49|337.74|337.54|337.94|337.74|337.69|337.49|92
1640911200000|2021-12-31 00:40:00|337.69|337.49|337.69|337.54|337.84|337.69|337.54|337.39|151
1640911500000|2021-12-31 00:45:00|337.74|337.59|338.34|338.14|338.34|338.19|337.74|337.59|161
1640911800000|2021-12-31 00:50:00|338.29|338.09|337.99|337.84|338.29|338.09|337.94|337.79|76
1640912100000|2021-12-31 00:55:00|338.04|337.89|338.24|337.99|338.34|338.19|338.04|337.84|109
1640912400000|2021-12-31 01:00:00|338.34|338.04|338.84|338.64|339.19|338.99|338.34|338.04|428
1640912700000|2021-12-31 01:05:00|338.79|338.59|338.74|338.54|338.79|338.59|338.59|338.39|103
1640913000000|2021-12-31 01:10:00|338.84|338.59|338.99|338.79|338.99|338.79|338.74|338.59|107
1640913300000|2021-12-31 01:15:00|339.04|338.84|338.99|338.84|339.09|338.94|338.84|338.64|185
1640913600000|2021-12-31 01:20:00|338.94|338.79|339.44|339.24|339.59|339.39|338.94|338.79|310
1640913900000|2021-12-31 01:25:00|339.49|339.29|339.64|339.49|339.69|339.54|339.44|339.24|87
1640914200000|2021-12-31 01:30:00|339.59|339.39|339.39|339.24|339.59|339.44|339.39|339.14|57
1640914500000|2021-12-31 01:35:00|339.44|339.29|339.44|339.29|339.49|339.34|339.29|339.14|74
1640914800000|2021-12-31 01:40:00|339.39|339.24|339.44|339.29|339.49|339.29|339.29|339.14|113
1640915100000|2021-12-31 01:45:00|339.49|339.24|339.54|339.39|339.59|339.44|339.39|339.24|74
1640915400000|2021-12-31 01:50:00|339.59|339.44|339.79|339.64|339.84|339.69|339.59|339.39|159
1640915700000|2021-12-31 01:55:00|339.84|339.69|339.94|339.79|339.94|339.79|339.79|339.64|82
1640916000000|2021-12-31 02:00:00|339.89|339.74|339.84|339.69|339.89|339.74|339.64|339.49|94
1640916300000|2021-12-31 02:05:00|339.79|339.64|340.24|340.09|340.44|340.24|339.79|339.64|395
1640916600000|2021-12-31 02:10:00|340.19|340.04|339.99|339.79|340.24|340.09|339.99|339.79|65
1640916900000|2021-12-31 02:15:00|339.94|339.74|340.04|339.89|340.09|339.89|339.94|339.74|50
1640917200000|2021-12-31 02:20:00|339.99|339.84|340.04|339.89|340.09|339.89|339.79|339.64|123
1640917500000|2021-12-31 02:25:00|340.09|339.94|340.14|339.94|340.14|339.94|339.94|339.74|81
1640917800000|2021-12-31 02:30:00|340.09|339.99|340.09|339.89|340.19|340.04|339.99|339.84|149
1640918100000|2021-12-31 02:35:00|340.04|339.94|340.04|339.89|340.14|339.94|339.99|339.84|69
1640918400000|2021-12-31 02:40:00|339.99|339.84|339.79|339.64|339.99|339.84|339.79|339.64|63
1640918700000|2021-12-31 02:45:00|339.84|339.69|339.84|339.69|339.89|339.69|339.79|339.64|71
1640919000000|2021-12-31 02:50:00|339.79|339.64|339.84|339.69|339.89|339.69|339.79|339.64|76
1640919300000|2021-12-31 02:55:00|339.79|339.64|339.74|339.59|339.84|339.69|339.74|339.54|63
1640919600000|2021-12-31 03:00:00|339.79|339.54|339.79|339.64|339.89|339.74|339.79|339.54|57
1640919900000|2021-12-31 03:05:00|339.69|339.54|339.74|339.59|339.74|339.59|339.59|339.44|85
1640920200000|2021-12-31 03:10:00|339.64|339.44|339.54|339.39|339.69|339.54|339.44|339.29|77
1640920500000|2021-12-31 03:15:00|339.49|339.34|339.54|339.34|339.59|339.39|339.34|339.19|61
1640920800000|2021-12-31 03:20:00|339.49|339.29|339.49|339.34|339.59|339.44|339.39|339.24|93
1640921100000|2021-12-31 03:25:00|339.44|339.29|339.49|339.29|339.54|339.39|339.39|339.24|86
1640921400000|2021-12-31 03:30:00|339.44|339.34|339.54|339.39|339.64|339.44|339.39|339.24|143
1640921700000|2021-12-31 03:35:00|339.49|339.34|339.59|339.39|339.59|339.44|339.34|339.19|138
1640922000000|2021-12-31 03:40:00|339.54|339.44|339.54|339.34|339.54|339.44|339.39|339.24|245
1640922300000|2021-12-31 03:45:00|339.59|339.39|339.49|339.34|339.59|339.44|339.49|339.34|137
1640922600000|2021-12-31 03:50:00|339.54|339.39|339.64|339.49|339.74|339.59|339.49|339.34|218
1640922900000|2021-12-31 03:55:00|339.54|339.39|339.69|339.54|339.79|339.64|339.54|339.39|187
1640923200000|2021-12-31 04:00:00|339.74|339.59|339.74|339.54|339.84|339.64|339.49|339.29|390
1640923500000|2021-12-31 04:05:00|339.79|339.64|339.69|339.54|339.79|339.64|339.29|339.14|222
1640923800000|2021-12-31 04:10:00|339.64|339.49|339.64|339.49|339.74|339.54|339.64|339.49|25
1640924100000|2021-12-31 04:15:00|339.69|339.54|339.74|339.59|339.79|339.64|339.69|339.54|34
1640924400000|2021-12-31 04:20:00|339.79|339.64|339.89|339.74|339.89|339.74|339.79|339.64|44
1640924700000|2021-12-31 04:25:00|339.84|339.69|339.89|339.74|339.94|339.79|339.79|339.64|89
1640925000000|2021-12-31 04:30:00|339.94|339.79|339.99|339.84|340.04|339.89|339.89|339.74|107
1640925300000|2021-12-31 04:35:00|340.04|339.89|340.04|339.89|340.04|339.89|339.99|339.84|52
1640925600000|2021-12-31 04:40:00|340.09|339.94|340.04|339.89|340.19|340.04|340.04|339.84|115
1640925900000|2021-12-31 04:45:00|340.09|339.94|340.14|339.99|340.19|340.04|340.04|339.84|66
1640926200000|2021-12-31 04:50:00|340.19|340.04|340.29|340.14|340.29|340.14|340.14|339.99|72
1640926500000|2021-12-31 04:55:00|340.34|340.19|340.24|340.09|340.34|340.19|340.14|339.94|131
1640926800000|2021-12-31 05:00:00|340.19|339.99|340.19|339.99|340.19|340.04|339.99|339.79|69
1640927100000|2021-12-31 05:05:00|340.09|339.94|340.24|340.04|340.24|340.04|340.09|339.89|47
1640927400000|2021-12-31 05:10:00|340.19|340.09|340.24|340.09|340.24|340.09|340.14|339.99|64
1640927700000|2021-12-31 05:15:00|340.19|339.99|340.14|339.99|340.24|340.04|340.14|339.94|41
1640928000000|2021-12-31 05:20:00|340.19|339.94|340.04|339.89|340.19|340.04|340.04|339.89|97
1640928300000|2021-12-31 05:25:00|340.09|339.84|339.99|339.84|340.09|339.89|339.99|339.84|48
1640928600000|2021-12-31 05:30:00|340.04|339.89|340.04|339.89|340.09|339.94|339.99|339.84|42
1640928900000|2021-12-31 05:35:00|340.09|339.94|340.14|339.94|340.14|339.94|340.04|339.89|57
1640929200000|2021-12-31 05:40:00|340.09|339.99|340.29|340.09|340.34|340.14|340.09|339.99|136
1640929500000|2021-12-31 05:45:00|340.24|340.14|340.29|340.14|340.34|340.14|340.24|340.09|67
1640929800000|2021-12-31 05:50:00|340.24|340.09|340.24|340.09|340.29|340.14|340.19|340.04|90
1640930100000|2021-12-31 05:55:00|340.29|340.14|340.19|340.04|340.29|340.14|340.19|340.04|43
1640930400000|2021-12-31 06:00:00|340.14|339.99|340.14|339.99|340.29|340.14|340.14|339.99|77
1640930700000|2021-12-31 06:05:00|340.19|340.04|340.14|339.99|340.24|340.09|340.14|339.99|72
1640931000000|2021-12-31 06:10:00|340.19|340.04|340.29|340.09|340.29|340.09|340.19|340.04|73
1640931300000|2021-12-31 06:15:00||340.14||340.14||340.14||340.14|38
1640931600000|2021-12-31 06:20:00|340.24|340.09|340.34|340.19|340.34|340.19|340.24|340.09|68
1640931900000|2021-12-31 06:25:00|340.29|340.14|340.14|339.99|340.29|340.19|340.14|339.99|107
1640932200000|2021-12-31 06:30:00|340.19|340.04|340.14|339.99|340.19|340.04|340.09|339.94|79
1640932500000|2021-12-31 06:35:00|340.09|339.94|340.09|339.94|340.09|339.94|340.09|339.94|22
1640932800000|2021-12-31 06:40:00|340.14|339.99|340.26|340.11|340.31|340.11|340.14|339.99|55
1640933100000|2021-12-31 06:45:00|340.31|340.16|340.41|340.26|340.41|340.26|340.26|340.11|128
1640933400000|2021-12-31 06:50:00|340.36|340.21|340.51|340.36|340.51|340.36|340.36|340.21|76
1640933700000|2021-12-31 06:55:00|340.56|340.41|340.26|340.06|340.56|340.41|340.21|340.06|95
1640934000000|2021-12-31 07:00:00|340.36|340.11|340.36|340.21|340.46|340.31|340.31|340.11|88
1640934300000|2021-12-31 07:05:00|340.31|340.16|340.46|340.26|340.46|340.31|340.31|340.16|54
1640934600000|2021-12-31 07:10:00|340.41|340.31|340.36|340.21|340.51|340.31|340.36|340.16|97
1640934900000|2021-12-31 07:15:00|340.31|340.16|340.36|340.21|340.46|340.31|340.31|340.16|54
1640935200000|2021-12-31 07:20:00|340.41|340.26|340.36|340.21|340.41|340.26|340.31|340.16|52
1640935500000|2021-12-31 07:25:00|340.31|340.16|340.31|340.11|340.36|340.21|340.21|340.06|83
1640935800000|2021-12-31 07:30:00|340.26|340.06|340.21|340.06|340.26|340.06|340.21|340.06|20
1640936100000|2021-12-31 07:35:00|340.26|340.01|340.31|340.11|340.31|340.16|340.16|340.01|62
1640936400000|2021-12-31 07:40:00|340.36|340.16|340.51|340.31|340.56|340.41|340.36|340.11|80
1640936700000|2021-12-31 07:45:00|340.46|340.36|340.41|340.26|340.51|340.36|340.36|340.21|77
1640937000000|2021-12-31 07:50:00|340.46|340.31|340.31|340.16|340.51|340.36|340.31|340.16|72
1640937300000|2021-12-31 07:55:00|340.26|340.11|340.41|340.26|340.41|340.26|340.26|340.11|33
1640937600000|2021-12-31 08:00:00|340.51|340.31|340.46|340.31|340.56|340.41|340.31|340.16|54
1640937900000|2021-12-31 08:05:00|340.41|340.26|340.36|340.21|340.41|340.26|340.26|340.11|64
1640938200000|2021-12-31 08:10:00|340.31|340.11|340.26|340.11|340.41|340.26|340.26|340.11|41
1640938500000|2021-12-31 08:15:00|340.31|340.06|340.36|340.21|340.46|340.31|340.31|340.06|33
1640938800000|2021-12-31 08:20:00|340.31|340.16|340.46|340.31|340.51|340.31|340.31|340.16|49
1640939100000|2021-12-31 08:25:00|340.51|340.36|340.61|340.46|340.61|340.46|340.46|340.31|83
1640939400000|2021-12-31 08:30:00|340.66|340.51|340.96|340.81|341.01|340.86|340.66|340.51|198
1640939700000|2021-12-31 08:35:00|341.01|340.86|340.86|340.66|341.01|340.86|340.76|340.61|150
1640940000000|2021-12-31 08:40:00|340.81|340.61|340.36|340.21|340.86|340.61|340.36|340.21|78
1640940300000|2021-12-31 08:45:00|340.31|340.16|340.41|340.26|340.41|340.26|340.31|340.11|64
1640940600000|2021-12-31 08:50:00|340.46|340.31|340.51|340.36|340.51|340.36|340.46|340.31|135
1640940900000|2021-12-31 08:55:00|340.56|340.31|340.86|340.66|340.91|340.76|340.51|340.31|504
1640941200000|2021-12-31 09:00:00|340.81|340.61|340.66|340.51|340.81|340.61|340.41|340.21|142
1640941500000|2021-12-31 09:05:00|340.61|340.46|340.71|340.51|340.71|340.56|340.61|340.46|141
1640941800000|2021-12-31 09:10:00|340.66|340.46|340.91|340.66|341.01|340.86|340.46|340.26|178
1640942100000|2021-12-31 09:15:00|340.86|340.71|340.61|340.31|340.86|340.71|340.51|340.31|88
1640942400000|2021-12-31 09:20:00|340.66|340.06|340.66|340.06|340.66|340.06|340.56|339.96|0
1640942700000|2021-12-31 09:25:00|340.56|339.96|340.66|340.06|340.66|340.06|340.56|339.96|2
1640943300000|2021-12-31 09:35:00|340.76|340.16|340.76|340.16|340.76|340.16|340.66|340.06|0
1640944200000|2021-12-31 09:50:00|340.61|340.31|340.61|340.36|340.61|340.46|340.56|340.31|9
1640944500000|2021-12-31 09:55:00|340.56|340.41|340.61|340.41|340.61|340.41|340.56|340.41|0
1640944800000|2021-12-31 10:00:00|340.51|340.36|340.51|340.26|340.51|340.41|340.51|340.26|4
1640945100000|2021-12-31 10:05:00|340.46|340.21|340.31|340.11|340.46|340.21|340.26|340.11|20
1640945400000|2021-12-31 10:10:00|340.26|340.16|340.31|340.16|340.31|340.16|340.26|340.16|5
1640945700000|2021-12-31 10:15:00|340.41|340.26|340.36|340.21|340.41|340.26|340.36|340.21|8
1640946000000|2021-12-31 10:20:00|340.41|340.16|340.26|340.11|340.41|340.16|340.26|340.11|10
1640946300000|2021-12-31 10:25:00|340.31|340.16|340.41|340.21|340.41|340.21|340.31|340.11|12
1640946600000|2021-12-31 10:30:00|340.36|340.26|340.36|340.21|340.41|340.26|340.36|340.16|7
1640946900000|2021-12-31 10:35:00|340.31|340.16|340.26|340.11|340.36|340.16|340.26|340.11|1
1640947200000|2021-12-31 10:40:00|340.31|340.06|340.31|340.16|340.36|340.21|340.31|340.06|26
1640947500000|2021-12-31 10:45:00|340.36|340.11|340.36|340.21|340.36|340.21|340.36|340.11|17
1640947800000|2021-12-31 10:50:00|340.41|340.16|340.36|340.16|340.41|340.26|340.36|340.16|7
1640948100000|2021-12-31 10:55:00||340.21||340.21||340.21||340.16|0
1640948400000|2021-12-31 11:00:00||340.16||340.16||340.16||340.16|1
1640948700000|2021-12-31 11:05:00|340.31|340.11|340.21|340.01|340.36|340.16|340.21|340.01|2
1640949000000|2021-12-31 11:10:00|340.26|340.06|340.26|340.11|340.26|340.11|340.21|340.01|6
1640949300000|2021-12-31 11:15:00||340.06||340.11||340.11||340.06|0
1640949600000|2021-12-31 11:20:00|340.31|340.16|340.26|340.11|340.31|340.16|340.26|340.11|6
1640949900000|2021-12-31 11:25:00|340.31|340.06|340.31|340.16|340.31|340.16|340.31|340.06|1
1640950200000|2021-12-31 11:30:00|340.36|340.21|340.26|340.06|340.46|340.26|340.26|340.06|18
1640950500000|2021-12-31 11:35:00|340.21|340.01|340.21|340.01|340.26|340.06|340.21|340.01|0
1640950800000|2021-12-31 11:40:00|340.26|340.06|340.16|340.01|340.26|340.06|340.16|339.96|2
1640951100000|2021-12-31 11:45:00|340.21|340.06|340.21|340.01|340.21|340.06|340.21|340.01|2
1640951400000|2021-12-31 11:50:00|340.11|339.96|340.16|339.96|340.21|340.01|340.11|339.96|3
1640951700000|2021-12-31 11:55:00|340.11|340.01|340.11|339.91|340.16|340.01|340.06|339.91|4
1640952000000|2021-12-31 12:00:00|340.06|339.96|340.06|339.91|340.11|339.96|340.06|339.91|4
1640952300000|2021-12-31 12:05:00|340.11|339.96|340.11|339.96|340.16|339.96|340.11|339.96|3
1640952600000|2021-12-31 12:10:00|340.16|340.01|340.16|340.01|340.16|340.01|340.16|340.01|8
1640952900000|2021-12-31 12:15:00|340.21|340.06|340.11|339.91|340.21|340.06|340.06|339.91|15
1640953200000|2021-12-31 12:20:00|340.06|339.96|340.16|339.96|340.16|339.96|340.06|339.91|3
1640953500000|2021-12-31 12:25:00|340.11|339.91|340.16|340.01|340.16|340.01|340.11|339.91|4
1640953800000|2021-12-31 12:30:00|||||||||2
1640954100000|2021-12-31 12:35:00|340.11|339.96|340.11|339.96|340.11|340.01|340.11|339.96|4
1640954400000|2021-12-31 12:40:00|340.16|340.01|340.31|340.11|340.31|340.11|340.16|340.01|1
1640954700000|2021-12-31 12:45:00|340.26|340.06|340.26|340.06|340.31|340.06|340.21|340.06|0
1640955000000|2021-12-31 12:50:00|340.21|340.11|340.21|340.01|340.31|340.11|340.16|340.01|13
1640955300000|2021-12-31 12:55:00|340.16|340.06|340.11|339.96|340.16|340.06|340.11|339.96|3
1640955600000|2021-12-31 13:00:00|340.16|340.01|340.21|340.06|340.26|340.11|340.16|339.96|12
1640955900000|2021-12-31 13:05:00|||||||||8
1640956200000|2021-12-31 13:10:00|340.26|340.11|340.16|339.96|340.26|340.11|340.16|339.96|16
1640956500000|2021-12-31 13:15:00|340.11|340.01|340.21|340.06|340.21|340.06|340.11|339.96|4
1640956800000|2021-12-31 13:20:00|340.26|340.11|340.31|340.11|340.31|340.11|340.26|340.11|8
1640957100000|2021-12-31 13:25:00|340.26|340.16|340.36|340.21|340.41|340.26|340.26|340.11|26
1640957400000|2021-12-31 13:30:00|340.41|340.26|340.31|340.16|340.41|340.26|340.31|340.16|19
1640957700000|2021-12-31 13:35:00|340.36|340.21|340.41|340.26|340.51|340.36|340.36|340.21|14
1640958000000|2021-12-31 13:40:00|340.36|340.21|340.31|340.16|340.41|340.21|340.31|340.16|21
1640958300000|2021-12-31 13:45:00|340.26|340.11|340.31|340.16|340.36|340.21|340.26|340.11|32
1640958600000|2021-12-31 13:50:00|340.26|340.11|340.56|340.41|340.56|340.41|340.26|340.11|23
1640958900000|2021-12-31 13:55:00|340.61|340.46|340.56|340.36|340.61|340.46|340.46|340.31|41
1640959200000|2021-12-31 14:00:00|340.61|340.41|340.56|340.41|340.66|340.51|340.56|340.41|25
1640959500000|2021-12-31 14:05:00|||||||||8
1640959800000|2021-12-31 14:10:00|340.61|340.46|340.61|340.46|340.61|340.46|340.56|340.41|22
1640960100000|2021-12-31 14:15:00|340.66|340.51|340.61|340.46|340.66|340.51|340.56|340.41|43
1640960400000|2021-12-31 14:20:00|340.66|340.51|340.61|340.46|340.66|340.51|340.61|340.41|21
1640960700000|2021-12-31 14:25:00|340.56|340.41|340.56|340.41|340.61|340.41|340.56|340.36|8
1640961000000|2021-12-31 14:30:00|340.61|340.46|340.76|340.56|340.76|340.56|340.21|340.01|200
1640961300000|2021-12-31 14:35:00|340.71|340.61|340.21|340.06|340.76|340.61|340.06|339.91|97
1640961600000|2021-12-31 14:40:00|340.26|340.11|339.71|339.56|340.31|340.11|339.66|339.51|65
1640961900000|2021-12-31 14:45:00|339.76|339.61|339.71|339.46|339.91|339.76|339.41|339.26|38
1640962200000|2021-12-31 14:50:00|339.66|339.51|340.06|339.86|340.11|339.96|339.61|339.51|14
1640962500000|2021-12-31 14:55:00|340.01|339.96|339.96|339.81|340.21|340.01|339.86|339.66|32
1640962800000|2021-12-31 15:00:00|339.86|339.71|339.81|339.66|339.96|339.81|339.61|339.46|27
1640963100000|2021-12-31 15:05:00|339.86|339.71|340.06|339.86|340.06|339.86|339.81|339.66|38
1640963400000|2021-12-31 15:10:00|340.01|339.91|339.96|339.81|340.11|339.91|339.91|339.71|22
1640963700000|2021-12-31 15:15:00|339.91|339.76|339.86|339.66|340.01|339.86|339.76|339.61|32
1640964000000|2021-12-31 15:20:00|339.81|339.61|339.91|339.76|339.91|339.76|339.71|339.56|19
1640964300000|2021-12-31 15:25:00|339.96|339.81|340.16|340.01|340.16|340.01|339.81|339.66|31
1640964600000|2021-12-31 15:30:00|340.21|340.06|340.01|339.81|340.26|340.11|339.96|339.81|23
1640964900000|2021-12-31 15:35:00|340.06|339.86|340.26|340.11|340.26|340.11|340.01|339.86|17
1640965200000|2021-12-31 15:40:00|340.21|340.01|340.31|340.16|340.31|340.16|340.16|340.01|25
1640965500000|2021-12-31 15:45:00|340.26|340.11|340.36|340.16|340.36|340.21|340.21|340.01|25
1640965800000|2021-12-31 15:50:00|340.41|340.21|340.51|340.36|340.51|340.36|340.26|340.11|43
1640966100000|2021-12-31 15:55:00|340.46|340.31|340.66|340.51|340.71|340.51|340.46|340.26|3
1640966400000|2021-12-31 16:00:00|340.71|340.56|340.51|340.36|340.71|340.56|340.46|340.21|6
1640966700000|2021-12-31 16:05:00|340.46|340.31|340.61|340.41|340.61|340.41|340.41|340.16|7
1640967000000|2021-12-31 16:10:00|340.56|340.46|340.66|340.46|340.66|340.46|340.51|340.36|4
1640967300000|2021-12-31 16:15:00|340.61|340.51|340.81|340.61|340.81|340.66|340.61|340.46|3
1640967600000|2021-12-31 16:20:00|340.86|340.66|341.01|340.86|341.01|340.86|340.86|340.66|17
1640967900000|2021-12-31 16:25:00|341.06|340.91|340.96|340.76|341.06|340.91|340.96|340.76|22
1640968200000|2021-12-31 16:30:00|340.91|340.81|340.86|340.66|340.96|340.81|340.86|340.66|6
1640968500000|2021-12-31 16:35:00|340.81|340.61|340.86|340.66|340.91|340.71|340.81|340.61|2
1640968800000|2021-12-31 16:40:00|340.91|340.71|340.96|340.76|340.96|340.76|340.86|340.66|0
1640969100000|2021-12-31 16:45:00|340.91|340.71|340.86|340.66|340.91|340.71|340.81|340.66|5
1640969400000|2021-12-31 16:50:00|340.81||340.86||340.86||340.81||1
1640969700000|2021-12-31 16:55:00|340.81|340.71|340.86|340.71|340.91|340.71|340.76|340.61|7
1640970000000|2021-12-31 17:00:00|340.81|340.66|340.91|340.71|340.96|340.76|340.81|340.66|5
1640970300000|2021-12-31 17:05:00|340.86|340.66|340.81|340.66|340.91|340.71|340.81|340.66|1
1640970600000|2021-12-31 17:10:00|340.86|340.71|340.81|340.61|340.86|340.71|340.71|340.56|5
1640970900000|2021-12-31 17:15:00|340.76|340.66|340.76|340.56|340.81|340.66|340.76|340.56|3
1640971200000|2021-12-31 17:20:00|340.81|340.61|340.81|340.66|340.86|340.66|340.76|340.61|5
1640971500000|2021-12-31 17:25:00|340.76|340.61|340.76|340.61|340.76|340.61|340.76|340.61|5
1640971800000|2021-12-31 17:30:00|340.71|340.56|340.76|340.61|340.76|340.61|340.56|340.41|12
1640972100000|2021-12-31 17:35:00|340.81|340.56|340.81|340.61|340.81|340.66|340.76|340.56|1
1640972400000|2021-12-31 17:40:00|340.86|340.66|340.76|340.56|340.86|340.71|340.76|340.56|7
1640972700000|2021-12-31 17:45:00|340.81|340.61|340.71|340.51|340.86|340.71|340.71|340.51|19
1640973000000|2021-12-31 17:50:00||340.56||340.56||340.56||340.56|1
1640973300000|2021-12-31 17:55:00|340.76|340.61|340.76|340.61|340.81|340.66|340.71|340.56|20
1640973600000|2021-12-31 18:00:00|340.71|340.56|340.86|340.71|340.86|340.71|340.71|340.56|7
1640973900000|2021-12-31 18:05:00|340.91||340.86||340.91||340.86||0
1640974200000|2021-12-31 18:10:00|340.81|340.66|340.81|340.61|340.86|340.66|340.71|340.56|9
1640974500000|2021-12-31 18:15:00|340.76|340.56|340.71|340.56|340.76|340.61|340.71|340.51|1
1640974800000|2021-12-31 18:20:00|340.76|340.61|340.81|340.66|340.81|340.66|340.66|340.51|8
1640975100000|2021-12-31 18:25:00|340.76|340.61|340.86|340.71|340.86|340.71|340.76|340.61|2
1640975400000|2021-12-31 18:30:00|340.91|340.66|340.81|340.66|340.91|340.66|340.81|340.61|24
1640975700000|2021-12-31 18:35:00|340.76|340.61|340.76|340.61|340.81|340.66|340.76|340.61|10
1640976000000|2021-12-31 18:40:00|340.71|340.56|340.71|340.51|340.76|340.56|340.66|340.51|4
1640976300000|2021-12-31 18:45:00|340.76|340.56|340.66|340.51|340.76|340.56|340.66|340.46|4
1640976600000|2021-12-31 18:50:00|340.71|340.46|340.66|340.51|340.71|340.51|340.61|340.46|5
1640976900000|2021-12-31 18:55:00|340.71|340.56|340.66|340.51|340.76|340.56|340.66|340.46|4
1640977200000|2021-12-31 19:00:00|340.71|340.56|340.76|340.56|340.76|340.56|340.66|340.46|5
1640977500000|2021-12-31 19:05:00|340.81|340.61|340.61|340.41|340.81|340.61|340.56|340.41|9
1640977800000|2021-12-31 19:10:00|340.56|340.36|340.51|340.36|340.56|340.36|340.51|340.31|2
1640978100000|2021-12-31 19:15:00|340.46|340.31|340.51|340.31|340.51|340.31|340.41|340.26|11
1640978400000|2021-12-31 19:20:00|340.46|340.36|340.46|340.31|340.51|340.36|340.46|340.31|3
1640978700000|2021-12-31 19:25:00|340.51|340.36|340.46|340.31|340.56|340.36|340.46|340.31|29
1640979000000|2021-12-31 19:30:00|340.51|340.36|340.51|340.31|340.61|340.46|340.46|340.26|16
1640979300000|2021-12-31 19:35:00|340.46|340.36|340.51|340.31|340.51|340.36|340.41|340.26|5
1640979600000|2021-12-31 19:40:00|340.46|340.36|340.46|340.31|340.56|340.36|340.46|340.26|5
1640979900000|2021-12-31 19:45:00|340.41|340.26|340.41|340.26|340.46|340.26|340.41|340.21|29
1640980200000|2021-12-31 19:50:00|340.36|340.21|340.31|340.16|340.41|340.26|340.31|340.16|6
1640980500000|2021-12-31 19:55:00|||||||||5
1640980800000|2021-12-31 20:00:00|340.36|340.21|340.31|340.16|340.46|340.31|340.31|340.16|9
1640981100000|2021-12-31 20:05:00|340.26|340.11|340.26|340.11|340.31|340.11|340.26|340.11|10
1640981400000|2021-12-31 20:10:00|340.21|340.06|340.21|340.06|340.26|340.06|340.21|340.01|5
1640981700000|2021-12-31 20:15:00|340.16|340.01|340.16|340.01|340.21|340.06|340.11|339.96|14
1640982000000|2021-12-31 20:20:00|340.11|339.96|340.16|339.96|340.16|340.01|340.11|339.96|5
1640982300000|2021-12-31 20:25:00|340.11|340.01|340.11|339.96|340.21|340.06|340.11|339.96|10
1640982600000|2021-12-31 20:30:00|340.16|340.01|340.06|339.86|340.21|340.06|340.01|339.86|11
1640982900000|2021-12-31 20:35:00|340.11|339.91|340.06|339.86|340.11|339.91|340.01|339.81|7
1640983200000|2021-12-31 20:40:00|340.11|339.91|340.01|339.76|340.11|339.96|339.86|339.66|20
1640983500000|2021-12-31 20:45:00|340.06|339.81|339.91|339.71|340.06|339.86|339.91|339.71|7
1640983800000|2021-12-31 20:50:00|339.86|339.66|339.71|339.41|339.86|339.66|339.61|339.41|16
1640984100000|2021-12-31 20:55:00|339.66|339.36|339.16|339.01|339.66|339.36|339.06|338.91|84
1640984400000|2021-12-31 21:00:00|339.21|338.91|339.36|339.06|339.81|339.51|339.16|338.91|38
1640984700000|2021-12-31 21:05:00|339.41|339.11|339.31|339.06|339.41|339.16|339.26|339.06|2
1640985000000|2021-12-31 21:10:00|339.26|339.11|339.56|338.96|339.56|339.11|339.26|338.86|26
1640985300000|2021-12-31 21:15:00|339.46|338.86|339.56|338.96|339.56|338.96|339.46|338.86|0
1640985600000|2021-12-31 21:20:00|339.46|338.86|339.46|338.86|339.56|338.96|339.46|338.86|0
1640985900000|2021-12-31 21:25:00|339.56|338.96|339.56|338.96|339.56|338.96|339.46|338.86|0
1640986200000|2021-12-31 21:30:00|339.46|338.86|339.46|338.86|339.56|338.96|339.46|338.86|0
1640986500000|2021-12-31 21:35:00|339.56|338.96|339.56|338.96|339.56|338.96|339.46|338.86|0
1640986800000|2021-12-31 21:40:00|339.46|338.86|339.46|338.86|339.56|338.96|339.46|338.86|0
1640987100000|2021-12-31 21:45:00|339.36|338.76|339.36|338.76|339.36|338.76|339.36|338.76|0
1640987400000|2021-12-31 21:50:00|339.46|338.86|339.46|338.86|339.46|338.86|339.46|338.86|0
1640987700000|2021-12-31 21:55:00|339.56|338.96|339.56|338.96|339.56|338.96|339.56|338.96|0
1641164400000|2022-01-02 23:00:00|340.36|339.76|340.26|339.66|340.46|339.86|340.16|339.56|0
1641164700000|2022-01-02 23:05:00|340.36|339.76|340.36|339.76|340.46|339.86|340.26|339.66|0
1641165000000|2022-01-02 23:10:00|340.26|339.66|340.26|339.66|340.36|339.76|340.26|339.66|0
1641165300000|2022-01-02 23:15:00|340.36|339.76|340.36|339.76|340.46|339.86|340.26|339.66|0
1641165600000|2022-01-02 23:20:00|340.46|339.86|340.36|339.76|340.46|339.86|340.36|339.76|0
1641165900000|2022-01-02 23:25:00|340.26|339.66|340.36|339.76|340.36|339.76|340.26|339.66|0
1641166200000|2022-01-02 23:30:00|340.26|339.66|340.26|339.66|340.36|339.76|340.16|339.56|0
1641166500000|2022-01-02 23:35:00|340.16|339.56|340.26|339.66|340.26|339.66|340.16|339.56|0
1641166800000|2022-01-02 23:40:00|340.16|339.56|340.56|339.96|340.56|339.96|340.16|339.56|0
1641167100000|2022-01-02 23:45:00|340.66|340.06|340.56|339.96|340.66|340.06|340.56|339.96|0
1641167400000|2022-01-02 23:50:00|340.66|340.06|340.56|339.96|340.66|340.06|340.46|339.86|0
1641167700000|2022-01-02 23:55:00|340.46|339.86|340.56|339.96|340.56|339.96|340.46|339.86|0
1641168000000|2022-01-03 00:00:00|340.66|340.06|340.66|340.06|340.66|340.06|340.66|340.06|0
1641168600000|2022-01-03 00:10:00|340.76|340.16|340.66|340.06|340.76|340.16|340.66|340.06|0
1641168900000|2022-01-03 00:15:00|340.56|339.96|340.56|339.96|340.66|340.06|340.56|339.96|0
1641169200000|2022-01-03 00:20:00|340.66|340.06|340.76|340.16|340.76|340.16|340.66|340.06|0
1641169500000|2022-01-03 00:25:00|340.86|340.26|341.06|340.46|341.06|340.46|340.76|340.16|0
1641169800000|2022-01-03 00:30:00|340.76|340.21|339.66|339.46|340.76|340.31|339.61|339.46|746
1641170100000|2022-01-03 00:35:00|339.61|339.56|339.61|339.46|340.11|339.91|339.56|339.41|438
1641170400000|2022-01-03 00:40:00|339.56|339.41|339.51|339.36|339.61|339.46|339.41|339.26|274
1641170700000|2022-01-03 00:45:00|339.46|339.31|339.76|339.61|339.81|339.61|339.46|339.31|181
1641171000000|2022-01-03 00:50:00|339.81|339.66|339.26|339.11|339.81|339.66|339.26|339.11|419
1641171300000|2022-01-03 00:55:00|339.21|339.06|339.11|338.96|339.51|339.36|339.11|338.96|343
1641171600000|2022-01-03 01:00:00|339.06|338.91|338.71|338.51|339.16|338.91|338.61|338.46|654
1641171900000|2022-01-03 01:05:00|338.66|338.46|338.81|338.61|338.91|338.76|338.51|338.36|359
1641172200000|2022-01-03 01:10:00|338.76|338.56|338.71|338.56|338.76|338.61|338.56|338.41|235
1641172500000|2022-01-03 01:15:00|338.66|338.51|339.01|338.86|339.06|338.91|338.46|338.31|348
1641172800000|2022-01-03 01:20:00|339.06|338.91|339.06|338.91|339.21|339.06|338.96|338.81|187
1641173100000|2022-01-03 01:25:00|339.11|338.96|339.21|339.01|339.21|339.06|339.01|338.86|152
1641173400000|2022-01-03 01:30:00|339.26|339.06|339.41|339.26|339.46|339.26|339.11|338.96|211
1641173700000|2022-01-03 01:35:00|339.36|339.21|338.86|338.71|339.36|339.21|338.86|338.71|204
1641174000000|2022-01-03 01:40:00|338.81|338.66|338.71|338.56|338.91|338.76|338.71|338.51|245
1641174300000|2022-01-03 01:45:00|338.76|338.61|338.86|338.71|338.91|338.76|338.71|338.51|131
1641174600000|2022-01-03 01:50:00|338.81|338.66|338.91|338.76|338.91|338.76|338.76|338.61|118
1641174900000|2022-01-03 01:55:00|338.96|338.66|338.81|338.61|338.96|338.71|338.76|338.56|135
1641175200000|2022-01-03 02:00:00|338.76|338.56|338.66|338.46|338.76|338.61|338.56|338.36|222
1641175500000|2022-01-03 02:05:00|338.61|338.41|338.46|338.31|338.66|338.46|338.36|338.21|147
1641175800000|2022-01-03 02:10:00|338.51|338.26|338.61|338.46|338.71|338.51|338.51|338.26|50
1641176100000|2022-01-03 02:15:00|338.56|338.41|338.21|338.06|338.71|338.51|338.21|338.01|191
1641176400000|2022-01-03 02:20:00|338.16|338.01|338.46|338.31|338.56|338.36|338.16|338.01|120
1641176700000|2022-01-03 02:25:00|338.51|338.36|338.71|338.56|338.71|338.56|338.46|338.31|41
1641177000000|2022-01-03 02:30:00|338.66|338.51|338.51|338.36|338.71|338.56|338.46|338.31|62
1641177300000|2022-01-03 02:35:00|338.56|338.31|338.46|338.31|338.61|338.41|338.46|338.26|82
1641177600000|2022-01-03 02:40:00|338.51|338.36|338.66|338.51|338.76|338.61|338.46|338.31|134
1641177900000|2022-01-03 02:45:00|338.71|338.56|338.66|338.51|338.76|338.61|338.61|338.46|63
1641178200000|2022-01-03 02:50:00|338.61|338.46|338.7|338.55|338.71|338.56|338.61|338.46|51
1641178500000|2022-01-03 02:55:00|338.75|338.6|338.85|338.7|338.85|338.7|338.75|338.55|79
1641178800000|2022-01-03 03:00:00|338.9|338.65|338.7|338.55|338.9|338.65|338.7|338.55|86
1641179100000|2022-01-03 03:05:00|338.65|338.5|338.65|338.5|338.65|338.5|338.55|338.4|83
1641179400000|2022-01-03 03:10:00|338.6|338.45|338.4|338.25|338.6|338.45|338.4|338.25|96
1641179700000|2022-01-03 03:15:00|338.35|338.2|338.45|338.3|338.5|338.3|338.25|338.1|180
1641180000000|2022-01-03 03:20:00|338.4|338.25|338.45|338.3|338.55|338.4|338.4|338.25|95
1641180300000|2022-01-03 03:25:00|338.5|338.35|338.6|338.45|338.65|338.5|338.5|338.35|100
1641180600000|2022-01-03 03:30:00|338.55|338.4|338.35|338.2|338.6|338.45|338.35|338.2|84
1641180900000|2022-01-03 03:35:00|338.3|338.15|338.3|338.15|338.4|338.2|338.25|338.1|79
1641181200000|2022-01-03 03:40:00|338.25|338.1|338.4|338.25|338.45|338.3|338.25|338.1|67
1641181500000|2022-01-03 03:45:00|338.45|338.3|338.45|338.3|338.45|338.3|338.4|338.25|42
1641181800000|2022-01-03 03:50:00|338.5|338.35|338.5|338.35|338.65|338.45|338.5|338.35|61
1641182100000|2022-01-03 03:55:00|338.45|338.3|338.65|338.45|338.7|338.55|338.45|338.3|80
1641182400000|2022-01-03 04:00:00|338.6|338.5|338.35|338.2|338.6|338.5|338.35|338.2|114
1641182700000|2022-01-03 04:05:00|338.4|338.25|338.45|338.3|338.45|338.3|338.4|338.2|62
1641183000000|2022-01-03 04:10:00|338.4|338.25|338.45|338.25|338.5|338.35|338.4|338.2|54
1641183300000|2022-01-03 04:15:00|338.4|338.2|338.35|338.2|338.45|338.3|338.3|338.15|46
1641183600000|2022-01-03 04:20:00|338.3|338.15|338.25|338.1|338.3|338.15|338.25|338.1|61
1641183900000|2022-01-03 04:25:00|338.3|338.2|338.3|338.1|338.35|338.2|338.3|338.1|99
1641184200000|2022-01-03 04:30:00|338.25|338.05|338.2|338.05|338.25|338.1|338.2|338|116
1641184500000|2022-01-03 04:35:00|338.15|338|338.2|338.05|338.25|338.1|338.15|338|144
1641184800000|2022-01-03 04:40:00|338.15|338|338.05|337.9|338.15|338|338|337.85|125
1641185100000|2022-01-03 04:45:00|338|337.85|338.1|337.95|338.1|337.95|338|337.85|85
1641185400000|2022-01-03 04:50:00|338.05|337.9|338.15|338|338.15|338|338.05|337.9|78
1641185700000|2022-01-03 04:55:00|338.1|337.95|338.3|338.1|338.3|338.15|338.1|337.95|111
1641186000000|2022-01-03 05:00:00|338.35|338.15|338.45|338.3|338.55|338.35|338.3|338.15|204
1641186300000|2022-01-03 05:05:00|338.4|338.25|338.35|338.2|338.4|338.25|338.25|338.1|72
1641186600000|2022-01-03 05:10:00|338.4|338.25|338.3|338.1|338.4|338.25|338.25|338.1|56
1641186900000|2022-01-03 05:15:00|338.25|338.15|338.35|338.2|338.35|338.2|338.25|338.1|32
1641187200000|2022-01-03 05:20:00|338.3|338.15|338.25|338.1|338.3|338.15|338.2|338|33
1641187500000|2022-01-03 05:25:00|338.2|338.05|338.2|338.05|338.25|338.05|338.1|337.95|44
1641187800000|2022-01-03 05:30:00|338.15|338|338.1|337.95|338.2|338|338.1|337.95|63
1641188100000|2022-01-03 05:35:00|338.15|338|338.35|338.2|338.4|338.25|338.15|338|102
1641188400000|2022-01-03 05:40:00|338.4|338.25|338.55|338.4|338.55|338.4|338.4|338.25|23
1641188700000|2022-01-03 05:45:00|338.5|338.35|338.6|338.45|338.65|338.5|338.5|338.3|87
1641189000000|2022-01-03 05:50:00|338.55|338.4|338.6|338.4|338.6|338.45|338.5|338.3|48
1641189300000|2022-01-03 05:55:00|338.65|338.45|338.8|338.65|338.85|338.65|338.65|338.4|52
1641189600000|2022-01-03 06:00:00|338.85|338.7|338.85|338.7|338.9|338.75|338.8|338.6|88
1641189900000|2022-01-03 06:05:00|338.8|338.65|338.75|338.6|338.85|338.7|338.7|338.5|57
1641190200000|2022-01-03 06:10:00|338.8|338.65|338.7|338.55|338.8|338.65|338.65|338.5|70
1641190500000|2022-01-03 06:15:00|338.75|338.6|338.75|338.6|338.8|338.65|338.65|338.5|102
1641190800000|2022-01-03 06:20:00|338.7|338.55|338.65|338.5|338.75|338.6|338.65|338.5|51
1641191100000|2022-01-03 06:25:00|338.6|338.45|338.6|338.4|338.65|338.5|338.55|338.4|60
1641191400000|2022-01-03 06:30:00|338.55|338.45|338.75|338.6|338.75|338.6|338.5|338.35|93
1641191700000|2022-01-03 06:35:00|338.7|338.55|338.8|338.65|338.8|338.65|338.65|338.5|93
1641192000000|2022-01-03 06:40:00|338.85|338.7|338.95|338.8|339|338.85|338.85|338.7|148
1641192300000|2022-01-03 06:45:00|338.9|338.75|338.95|338.8|338.95|338.8|338.85|338.7|81
1641192600000|2022-01-03 06:50:00|339|338.85|338.95|338.8|339|338.85|338.85|338.7|52
1641192900000|2022-01-03 06:55:00|339|338.85|339|338.85|339|338.85|338.9|338.75|93
1641193200000|2022-01-03 07:00:00|338.95|338.8|338.8|338.65|338.95|338.8|338.8|338.65|97
1641193500000|2022-01-03 07:05:00|338.85|338.6|338.95|338.8|339|338.85|338.8|338.6|93
1641193800000|2022-01-03 07:10:00|338.9|338.75|338.9|338.75|338.9|338.75|338.9|338.75|42
1641194100000|2022-01-03 07:15:00|338.85|338.7|338.85|338.7|338.95|338.75|338.85|338.65|118
1641194400000|2022-01-03 07:20:00|338.8|338.65|338.85|338.7|338.9|338.75|338.75|338.55|116
1641194700000|2022-01-03 07:25:00|338.8|338.65|338.9|338.75|338.95|338.8|338.75|338.6|136
1641195000000|2022-01-03 07:30:00|338.85|338.7|338.85|338.7|338.9|338.75|338.85|338.65|59
1641195300000|2022-01-03 07:35:00|338.9|338.75|339|338.85|339|338.85|338.85|338.75|69
1641195600000|2022-01-03 07:40:00|338.95|338.8|339.1|338.95|339.1|338.95|338.9|338.75|97
1641195900000|2022-01-03 07:45:00|339.15|339|339.2|339.05|339.2|339.05|339.1|338.95|119
1641196200000|2022-01-03 07:50:00|339.15|339|339.2|339.05|339.2|339.05|339.1|338.95|68
1641196500000|2022-01-03 07:55:00|339.25|339.1|339.25|339.1|339.35|339.15|339.2|339.05|129
1641196800000|2022-01-03 08:00:00|339.2|339.05|339.3|339.15|339.35|339.2|339.2|339.05|88
1641197100000|2022-01-03 08:05:00|339.35|339.2|339.35|339.2|339.5|339.3|339.35|339.15|103
1641197400000|2022-01-03 08:10:00|339.4|339.25|339.65|339.5|339.65|339.5|339.4|339.25|92
1641197700000|2022-01-03 08:15:00|339.7|339.55|339.8|339.65|339.9|339.75|339.7|339.55|168
1641198000000|2022-01-03 08:20:00|339.75|339.6|339.4|339.2|339.75|339.6|339.35|339.2|201
1641198300000|2022-01-03 08:25:00|339.35|339.25|339.55|339.35|339.6|339.4|339.3|339.15|206
1641198600000|2022-01-03 08:30:00|339.5|339.3|339.25|339.05|339.5|339.3|339.2|339.05|125
1641198900000|2022-01-03 08:35:00|339.2|339.1|339.2|339|339.25|339.1|339.1|338.95|136
1641199200000|2022-01-03 08:40:00|339.25|339.05|339.45|339.3|339.5|339.3|339.15|338.95|160
1641199500000|2022-01-03 08:45:00|339.5|339.35|339.45|339.25|339.6|339.45|339.4|339.25|81
1641199800000|2022-01-03 08:50:00|339.4|339.3|339.2|339.05|339.45|339.3|339.2|339.05|134
1641200100000|2022-01-03 08:55:00|339.15|339|338.85|338.7|339.25|339.1|338.8|338.65|575
1641200400000|2022-01-03 09:00:00|338.9|338.75|339.2|339.05|339.25|339.05|338.8|338.65|317
1641200700000|2022-01-03 09:05:00|339.3|339.15|338.9|338.7|339.35|339.2|338.85|338.7|207
1641201000000|2022-01-03 09:10:00|338.85|338.65|339.1|338.9|339.1|338.9|338.85|338.65|96
1641201300000|2022-01-03 09:15:00|339.05|338.95|339.1|338.9|339.2|339.05|339.05|338.85|67
1641201600000|2022-01-03 09:20:00|339.4|338.8|339.5|338.9|339.5|338.9|339.4|338.8|0
1641201900000|2022-01-03 09:25:00|339.6|339|339.5|338.9|339.6|339|339.4|338.8|2
1641202200000|2022-01-03 09:30:00|339.4|338.8|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202500000|2022-01-03 09:35:00|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641202800000|2022-01-03 09:40:00|339.5|338.9|339.4|338.8|339.5|338.9|339.4|338.8|0
1641203100000|2022-01-03 09:45:00|339.5|338.9|339.5|338.9|339.5|338.9|339.4|338.8|0
1641203400000|2022-01-03 09:50:00|339.2|339.05|339.4|339.25|339.55|339.35|339.2|339|30
1641203700000|2022-01-03 09:55:00|339.45|339.3|339.5|339.3|339.6|339.4|339.45|339.3|39
1641204000000|2022-01-03 10:00:00|339.45|339.25|339.35|339.2|339.5|339.3|339.35|339.15|20
1641204300000|2022-01-03 10:05:00|339.3|339.15|339.3|339.15|339.3|339.15|339.3|339.1|2
1641204600000|2022-01-03 10:10:00|339.35|339.2|339.4|339.2|339.4|339.25|339.35|339.2|17
1641204900000|2022-01-03 10:15:00|339.35|339.25|339.35|339.2|339.35|339.25|339.35|339.2|3
1641205200000|2022-01-03 10:20:00|339.4|339.25|339.45|339.3|339.5|339.35|339.4|339.25|6
1641205500000|2022-01-03 10:25:00|339.5|339.35|339.45|339.3|339.5|339.35|339.45|339.25|0
1641205800000|2022-01-03 10:30:00|339.5|339.25|339.3|339.15|339.5|339.25|339.3|339.15|0
1641206100000|2022-01-03 10:35:00|339.25|339.1|339.15|339|339.25|339.15|339.15|338.95|15
1641206400000|2022-01-03 10:40:00|339.1|338.95|339|338.8|339.15|339|339|338.8|15
1641206700000|2022-01-03 10:45:00|338.95|338.75|339.05|338.85|339.05|338.9|338.9|338.75|38
1641207000000|2022-01-03 10:50:00|339|338.9|339|338.85|339.05|338.9|339|338.85|5
1641207300000|2022-01-03 10:55:00|339.05|338.9|339|338.85|339.05|338.9|339|338.85|11
1641207600000|2022-01-03 11:00:00|339.05|338.9|339.1|338.95|339.15|339|339.05|338.9|10
1641207900000|2022-01-03 11:05:00|339.15|339|339.1|338.95|339.2|339.05|339.1|338.95|16
1641208200000|2022-01-03 11:10:00|339.15|339|339.1|338.95|339.2|339.05|339.1|338.95|14
1641208500000|2022-01-03 11:15:00|339.05|338.9|339.3|339.15|339.3|339.15|339.05|338.9|31
1641208800000|2022-01-03 11:20:00|339.35|339.2|339.4|339.25|339.45|339.25|339.35|339.2|13
1641209100000|2022-01-03 11:25:00|339.35|339.2|339.4|339.25|339.45|339.25|339.35|339.2|20
1641209400000|2022-01-03 11:30:00|339.45||339.4||339.45||339.4||1
1641209700000|2022-01-03 11:35:00|339.35|339.2|339.45|339.3|339.45|339.3|339.35|339.2|1
1641210000000|2022-01-03 11:40:00|339.4|339.25|339.45|339.3|339.5|339.3|339.4|339.25|5
1641210600000|2022-01-03 11:50:00|339.5|339.35|339.6|339.45|339.6|339.45|339.5|339.35|17
1641210900000|2022-01-03 11:55:00|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|2
1641211200000|2022-01-03 12:00:00|||||||||2
1641211500000|2022-01-03 12:05:00|339.65||339.6||339.65||339.6||1
1641211800000|2022-01-03 12:10:00|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|12
1641212100000|2022-01-03 12:15:00|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|2
1641212400000|2022-01-03 12:20:00|339.65|339.5|339.6|339.45|339.65|339.5|339.6|339.45|5
1641212700000|2022-01-03 12:25:00|339.65|339.5|339.65|339.5|339.65|339.5|339.6|339.45|3
1641213000000|2022-01-03 12:30:00|339.75|339.6|340.3|340.15|340.35|340.2|339.75|339.55|306
1641213300000|2022-01-03 12:35:00|340.35|340.2|340.5|340.35|340.55|340.4|340.35|340.2|30
1641213600000|2022-01-03 12:40:00|340.45|340.3|340.55|340.4|340.55|340.4|340.45|340.3|54
1641213900000|2022-01-03 12:45:00|340.6|340.35|340.65|340.5|340.65|340.5|340.6|340.35|20
1641214200000|2022-01-03 12:50:00|340.7|340.55|340.65|340.5|340.7|340.55|340.6|340.45|17
1641214500000|2022-01-03 12:55:00|340.7|340.55|340.8|340.65|340.8|340.65|340.65|340.5|56
1641214800000|2022-01-03 13:00:00|340.75|340.6|340.8|340.65|340.8|340.65|340.75|340.6|21
1641215100000|2022-01-03 13:05:00|340.85|340.6|340.8|340.65|340.85|340.65|340.7|340.55|34
1641215400000|2022-01-03 13:10:00|340.85|340.7|340.8|340.65|340.85|340.7|340.75|340.6|33
1641215700000|2022-01-03 13:15:00|340.85|340.7|340.9|340.75|340.95|340.75|340.8|340.7|20
1641216000000|2022-01-03 13:20:00|340.95|340.8|340.9|340.75|340.95|340.8|340.9|340.75|27
1641216300000|2022-01-03 13:25:00|340.95|340.8|340.95|340.8|341|340.85|340.95|340.8|25
1641216600000|2022-01-03 13:30:00|341|340.85|340.75|340.6|341.05|340.85|340.75|340.6|33
1641216900000|2022-01-03 13:35:00|340.7|340.55|340.75|340.6|340.75|340.6|340.7|340.55|21
1641217200000|2022-01-03 13:40:00|340.7|340.55|340.6|340.45|340.7|340.55|340.6|340.45|24
1641217500000|2022-01-03 13:45:00|340.45|340.15|340.55|340.35|340.55|340.35|340.4|340.15|79
1641217800000|2022-01-03 13:50:00|340.5|340.4|340.55|340.4|340.6|340.4|340.5|340.35|18
1641218100000|2022-01-03 13:55:00|340.6|340.45|340.4|340.2|340.65|340.5|340.4|340.2|23
1641218400000|2022-01-03 14:00:00|340.35|340.15|340.15|340|340.4|340.2|340.1|339.95|45
1641218700000|2022-01-03 14:05:00|340.2|340.05|340.5|340.3|340.5|340.3|340.2|340|34
1641219000000|2022-01-03 14:10:00|340.45|340.35|340.4|340.25|340.5|340.35|340.4|340.25|17
1641219300000|2022-01-03 14:15:00|340.35|340.2|340.45|340.25|340.45|340.3|340.3|340.15|21
1641219600000|2022-01-03 14:20:00|340.4|340.2|340.5|340.35|340.5|340.35|340.35|340.2|31
1641219900000|2022-01-03 14:25:00|340.45|340.3|340.65|340.45|340.7|340.5|340.3|340.15|65
1641220200000|2022-01-03 14:30:00|340.6|340.5|340|339.8|340.6|340.5|339.75|339.6|135
1641220500000|2022-01-03 14:35:00|339.95|339.75|340|339.8|340.15|339.95|339.85|339.7|106
1641220800000|2022-01-03 14:40:00|339.95|339.85|339.45|339.25|339.95|339.85|339.4|339.2|132
1641221100000|2022-01-03 14:45:00|339.4|339.3|339.1|338.95|339.45|339.3|338.95|338.8|154
1641221400000|2022-01-03 14:50:00|339.15|339|339.15|338.95|339.55|339.35|338.95|338.75|181
1641221700000|2022-01-03 14:55:00|339.2|339|339.7|339.5|339.75|339.55|339.1|339|70
1641222000000|2022-01-03 15:00:00|339.65|339.4|340.45|340.25|340.5|340.3|339.6|339.4|70
1641222300000|2022-01-03 15:05:00|340.4|340.2|340.15|340|340.4|340.25|340|339.85|45
1641222600000|2022-01-03 15:10:00|340.2|340.05|340.4|340.15|340.45|340.25|339.95|339.8|16
1641222900000|2022-01-03 15:15:00|340.45|340.2|340.05|339.9|340.45|340.25|340.05|339.9|10
1641223200000|2022-01-03 15:20:00|340.1|339.85|340.05|339.9|340.2|339.95|339.9|339.7|27
1641223500000|2022-01-03 15:25:00|340|339.85|340.05|339.85|340.15|340|339.9|339.75|18
1641223800000|2022-01-03 15:30:00|340.1|339.9|340.15|339.95|340.15|340|339.95|339.8|12
1641224100000|2022-01-03 15:35:00|340.25|340|340.15|339.95|340.3|340.15|340.05|339.9|23
1641224400000|2022-01-03 15:40:00|340.1|340|340.2|340.05|340.2|340.05|340.1|339.95|10
1641224700000|2022-01-03 15:45:00|340.15|340|340.2|340.05|340.4|340.2|340.15|339.95|15
1641225000000|2022-01-03 15:50:00|340.15|340|340.3|340.15|340.35|340.2|340.15|340|26
1641225300000|2022-01-03 15:55:00|340.25|340.1|340.35|340.2|340.35|340.2|340.25|340.1|21
1641225600000|2022-01-03 16:00:00|340.4|340.25|340.45|340.3|340.45|340.3|340.3|340.15|14
1641225900000|2022-01-03 16:05:00|340.4|340.25|340.3|340.1|340.5|340.35|340.25|340.1|33
1641226200000|2022-01-03 16:10:00|340.25|340.05|340|339.85|340.25|340.1|339.95|339.8|12
1641226500000|2022-01-03 16:15:00|340.05|339.9|340|339.8|340.05|339.9|339.95|339.75|12
1641226800000|2022-01-03 16:20:00|339.95|339.75|340.1|339.9|340.1|339.95|339.9|339.7|4
1641227100000|2022-01-03 16:25:00|340.05|339.95|339.95|339.8|340.1|339.95|339.9|339.7|26
1641227400000|2022-01-03 16:30:00|339.9|339.75|339.9|339.75|339.95|339.75|339.85|339.65|9
1641227700000|2022-01-03 16:35:00|339.85|339.7|339.6|339.45|339.9|339.75|339.6|339.4|19
1641228000000|2022-01-03 16:40:00|339.65|339.5|339.9|339.7|339.9|339.7|339.65|339.5|24
1641228300000|2022-01-03 16:45:00|339.85|339.75|340.15|340|340.25|340.1|339.85|339.7|17
1641228600000|2022-01-03 16:50:00|340.1|339.95|340.35|340.15|340.35|340.15|340.1|339.95|13
1641228900000|2022-01-03 16:55:00|340.3|340.2|340.35|340.15|340.4|340.25|340.3|340.15|17
1641229200000|2022-01-03 17:00:00|340.3|340.2|340.45|340.25|340.45|340.3|340.25|340.1|26
1641229500000|2022-01-03 17:05:00|340.4|340.3|340.5|340.35|340.55|340.35|340.3|340.15|11
1641229800000|2022-01-03 17:10:00|340.55|340.3|340.25|340.1|340.55|340.35|340.25|340.1|43
1641230100000|2022-01-03 17:15:00|340.3|340.15|340.4|340.2|340.4|340.2|340.25|340.05|8
1641230400000|2022-01-03 17:20:00|340.45|340.25|340.45|340.25|340.55|340.35|340.45|340.2|17
1641230700000|2022-01-03 17:25:00|340.4|340.3|340.55|340.35|340.55|340.35|340.4|340.25|21
1641231000000|2022-01-03 17:30:00|340.6|340.4|340.55|340.35|340.6|340.4|340.5|340.35|23
1641231300000|2022-01-03 17:35:00|340.6|340.4|340.5|340.35|340.6|340.4|340.45|340.3|18
1641231600000|2022-01-03 17:40:00|340.45|340.3|340.5|340.35|340.55|340.4|340.45|340.3|15
1641231900000|2022-01-03 17:45:00|340.55|340.4|340.65|340.5|340.65|340.5|340.5|340.35|15
1641232200000|2022-01-03 17:50:00|340.7|340.45|340.55|340.4|340.7|340.5|340.55|340.4|22
1641232500000|2022-01-03 17:55:00|340.6|340.45|340.65|340.5|340.7|340.55|340.55|340.4|16
1641232800000|2022-01-03 18:00:00|340.7|340.45|340.75|340.6|340.75|340.6|340.6|340.45|21
1641233100000|2022-01-03 18:05:00|340.7|340.55|340.6|340.4|340.75|340.6|340.6|340.4|43
1641233400000|2022-01-03 18:10:00|340.55|340.35|340.65|340.45|340.7|340.5|340.5|340.35|19
1641233700000|2022-01-03 18:15:00|340.7|340.5|340.75|340.6|340.8|340.6|340.65|340.5|16
1641234000000|2022-01-03 18:20:00|340.7|340.55|340.8|340.65|340.8|340.65|340.7|340.55|6
1641234300000|2022-01-03 18:25:00|340.75|340.6|340.85|340.7|340.85|340.7|340.75|340.6|12
1641234600000|2022-01-03 18:30:00|340.8|340.65|340.9|340.75|340.9|340.75|340.8|340.65|12
1641234900000|2022-01-03 18:35:00|340.95|340.8|340.95|340.75|340.95|340.8|340.9|340.7|11
1641235200000|2022-01-03 18:40:00|340.9|340.8|341.05|340.9|341.05|340.9|340.9|340.75|15
1641235500000|2022-01-03 18:45:00|341|340.85|341|340.85|341.05|340.9|340.95|340.8|11
1641235800000|2022-01-03 18:50:00|341.05|340.9|341|340.85|341.05|340.9|340.95|340.8|17
1641236100000|2022-01-03 18:55:00|341.05|340.9|341.15|340.95|341.15|341|341|340.85|20
1641236400000|2022-01-03 19:00:00|341.1|341|341.1|340.9|341.15|341|341.05|340.9|20
1641236700000|2022-01-03 19:05:00|341.05|340.95|341.2|341|341.2|341.05|341.05|340.9|24
1641237000000|2022-01-03 19:10:00|341.25|341.05|341.25|341.05|341.25|341.05|341.15|341|13
1641237300000|2022-01-03 19:15:00|341.2|341.1|341.3|341.15|341.4|341.2|341.2|341.1|54
1641237600000|2022-01-03 19:20:00|341.35|341.1|341.3|341.1|341.45|341.3|341.25|341.1|38
1641237900000|2022-01-03 19:25:00|341.35|341.15|341.3|341.1|341.4|341.2|341.25|341.1|17
1641238200000|2022-01-03 19:30:00|341.25|341.05|341.25|341.1|341.4|341.2|341.2|341.05|16
1641238500000|2022-01-03 19:35:00|341.3|341.05|341.2|341.05|341.3|341.15|341.15|341|15
1641238800000|2022-01-03 19:40:00|341.15|341|341.25|341.05|341.25|341.1|341.1|340.9|20
1641239100000|2022-01-03 19:45:00|341.3|341.1|341.3|341.1|341.3|341.15|341.25|341.05|19
1641239400000|2022-01-03 19:50:00|341.25|341.15|341.3|341.15|341.3|341.15|341.15|341|8
1641239700000|2022-01-03 19:55:00|341.35|341.1|341.45|341.25|341.45|341.25|341.35|341.1|19
1641240000000|2022-01-03 20:00:00|341.4|341.2|341.45|341.3|341.45|341.3|341.35|341.2|8
1641240300000|2022-01-03 20:05:00|341.5|341.25|341.55|341.4|341.65|341.5|341.45|341.25|36
1641240600000|2022-01-03 20:10:00|341.6|341.35|341.45|341.25|341.6|341.45|341.45|341.25|21
1641240900000|2022-01-03 20:15:00|341.4|341.3|341.5|341.3|341.5|341.3|341.35|341.2|19
1641241200000|2022-01-03 20:20:00|341.45|341.25|341.35|341.2|341.5|341.3|341.35|341.2|12
1641241500000|2022-01-03 20:25:00|341.4|341.25|341.5|341.35|341.55|341.35|341.4|341.25|14
1641241800000|2022-01-03 20:30:00|341.55|341.3|341.6|341.4|341.6|341.4|341.45|341.25|9
1641242100000|2022-01-03 20:35:00|341.55|341.35|341.65|341.45|341.65|341.5|341.5|341.35|16
1641242400000|2022-01-03 20:40:00|341.6|341.4|341.35|341.15|341.6|341.4|341.25|341.1|25
1641242700000|2022-01-03 20:45:00|341.3|341.1|341.55|341.35|341.55|341.35|341.3|341.1|20
1641243000000|2022-01-03 20:50:00|341.6|341.3|341.55|341.3|341.6|341.35|341.35|341.15|33
1641243300000|2022-01-03 20:55:00|341.5|341.35|341.35|341.15|341.55|341.35|340.95|340.8|67
1641243600000|2022-01-03 21:00:00|341.3|341.1|341.5|341.15|341.5|341.15|341.1|340.9|17
1641243900000|2022-01-03 21:05:00|341.55|341.2|341.35|340.85|341.6|341.2|341.1|340.85|12
1641244200000|2022-01-03 21:10:00|341.4|340.8|341.2|340.6|341.4|340.85|341|340.6|6
1641244500000|2022-01-03 21:15:00|341.3|340.7|341.3|340.7|341.3|340.7|341.2|340.6|0
1641244800000|2022-01-03 21:20:00|341.4|340.8|341.3|340.7|341.4|340.8|341.3|340.7|0
1641245100000|2022-01-03 21:25:00|341.4|340.8|341.3|340.7|341.4|340.8|341.3|340.7|0
1641245700000|2022-01-03 21:35:00|341.4|340.8|341.4|340.8|341.4|340.8|341.3|340.7|0
1641246000000|2022-01-03 21:40:00|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|0
1641246300000|2022-01-03 21:45:00|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|0
1641250800000|2022-01-03 23:00:00|341.3|340.7|341.2|340.6|341.3|340.7|341.2|340.6|0
1641251100000|2022-01-03 23:05:00|341.3|340.7|341.3|340.7|341.3|340.7|341.2|340.6|0
1641251400000|2022-01-03 23:10:00|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1641251700000|2022-01-03 23:15:00|341.2|340.6|341.3|340.7|341.3|340.7|341.2|340.6|0
1641252000000|2022-01-03 23:20:00|341.2|340.6|341.2|340.6|341.3|340.7|341.2|340.6|0
1641252600000|2022-01-03 23:30:00|341.1|340.5|340.9|340.3|341.1|340.5|340.9|340.3|0
1641253200000|2022-01-03 23:40:00|341|340.4|341|340.4|341|340.4|340.9|340.3|0
1641253500000|2022-01-03 23:45:00|340.9|340.3|340.9|340.3|341|340.4|340.9|340.3|0
1641253800000|2022-01-03 23:50:00|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1641254100000|2022-01-03 23:55:00|340.8|340.2|340.8|340.2|340.9|340.3|340.8|340.2|0
1641254400000|2022-01-04 00:00:00|340.9|340.3|340.8|340.2|340.9|340.3|340.7|340.1|0
1641255000000|2022-01-04 00:10:00|340.9|340.3|340.9|340.3|340.9|340.3|340.8|340.2|0
1641255300000|2022-01-04 00:15:00|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1641255600000|2022-01-04 00:20:00|340.8|340.2|340.9|340.3|340.9|340.3|340.8|340.2|0
1641256200000|2022-01-04 00:30:00|340.85|340.25|341.25|341.1|341.55|341.3|340.5|340.25|789
1641256500000|2022-01-04 00:35:00|341.2|341.05|341.6|341.45|341.75|341.6|341|340.85|852
1641256800000|2022-01-04 00:40:00|341.55|341.4|341.45|341.3|341.55|341.45|341.45|341.3|358
1641257100000|2022-01-04 00:45:00|341.4|341.25|341.45|341.3|341.5|341.35|341.35|341.2|215
1641257400000|2022-01-04 00:50:00|341.55|341.4|342.7|342.55|343.15|343|341.55|341.4|667
1641257700000|2022-01-04 00:55:00|342.75|342.6|342.5|342.35|342.85|342.7|342.5|342.3|372
1641258000000|2022-01-04 01:00:00|342.45|342.3|343.05|342.85|343.15|342.95|342.3|342.1|711
1641258300000|2022-01-04 01:05:00|343|342.8|342.5|342.35|343|342.85|342.5|342.35|290
1641258600000|2022-01-04 01:10:00|342.45|342.3|342.7|342.5|342.7|342.55|342.45|342.3|210
1641258900000|2022-01-04 01:15:00|342.65|342.45|342.55|342.35|342.65|342.5|342.35|342.15|221
1641259200000|2022-01-04 01:20:00|342.5|342.3|342.3|342.15|342.55|342.35|342.3|342.15|140
1641259500000|2022-01-04 01:25:00|342.35|342.2|342.2|342.05|342.4|342.2|342.1|341.95|181
1641259800000|2022-01-04 01:30:00|342.15|341.95|342.75|342.55|342.75|342.55|342.1|341.95|271
1641260100000|2022-01-04 01:35:00|342.7|342.6|342.4|342.25|342.7|342.6|342.35|342.2|212
1641260400000|2022-01-04 01:40:00|342.35|342.2|342.5|342.3|342.6|342.4|342.3|342.15|189
1641260700000|2022-01-04 01:45:00|342.45|342.35|342.35|342.2|342.6|342.4|342.3|342.15|198
1641261000000|2022-01-04 01:50:00|342.4|342.25|342.8|342.65|342.8|342.65|342.35|342.2|227
1641261300000|2022-01-04 01:55:00|342.85|342.7|342.8|342.65|342.9|342.75|342.7|342.55|193
1641261600000|2022-01-04 02:00:00|342.85|342.6|342.75|342.6|343|342.8|342.7|342.5|243
1641261900000|2022-01-04 02:05:00|342.8|342.55|342.9|342.7|343.05|342.9|342.8|342.55|197
1641262200000|2022-01-04 02:10:00|342.95|342.75|342.95|342.8|343|342.8|342.8|342.65|132
1641262500000|2022-01-04 02:15:00|343|342.85|343|342.85|343|342.85|342.85|342.7|209
1641262800000|2022-01-04 02:20:00|342.95|342.8|343|342.8|343|342.8|342.75|342.55|219
1641263100000|2022-01-04 02:25:00|343.05|342.85|343.3|343.1|343.4|343.2|343.05|342.85|436
1641263400000|2022-01-04 02:30:00|343.25|343.15|343.15|343|343.3|343.15|343.1|342.95|204
1641263700000|2022-01-04 02:35:00|343.2|343.05|343.25|343.1|343.35|343.2|343.2|343.05|195
1641264000000|2022-01-04 02:40:00|343.2|343.05|343.3|343.15|343.45|343.3|343.2|343.05|226
1641264300000|2022-01-04 02:45:00|343.4|343.2|343.8|343.65|343.85|343.7|343.35|343.2|365
1641264600000|2022-01-04 02:50:00|343.75|343.6|343.85|343.7|343.9|343.7|343.7|343.55|239
1641264900000|2022-01-04 02:55:00|343.9|343.75|344.2|344.05|344.35|344.15|343.9|343.7|821
1641265200000|2022-01-04 03:00:00|344.25|344.1|344.3|344.15|344.35|344.15|344.15|344|206
1641265500000|2022-01-04 03:05:00|344.25|344.1|344.15|343.95|344.25|344.1|344.05|343.85|166
1641265800000|2022-01-04 03:10:00|344.1|344|344.25|344.05|344.25|344.05|344.05|343.9|207
1641266100000|2022-01-04 03:15:00|344.2|344.1|344.4|344.25|344.4|344.25|344.15|344|201
1641266400000|2022-01-04 03:20:00|344.45|344.3|344.75|344.6|345.15|344.95|344.4|344.25|502
1641266700000|2022-01-04 03:25:00|344.7|344.55|344.95|344.75|345.05|344.9|344.65|344.45|194
1641267000000|2022-01-04 03:30:00|344.9|344.8|344.75|344.6|345|344.85|344.7|344.55|186
1641267300000|2022-01-04 03:35:00|344.7|344.55|344.85|344.7|344.85|344.7|344.55|344.4|133
1641267600000|2022-01-04 03:40:00|344.8|344.65|344.95|344.75|344.95|344.75|344.75|344.6|142
1641267900000|2022-01-04 03:45:00|344.9|344.7|344.85|344.7|345.05|344.9|344.85|344.7|124
1641268200000|2022-01-04 03:50:00|344.8|344.65|344.8|344.65|344.85|344.7|344.75|344.6|125
1641268500000|2022-01-04 03:55:00|344.85|344.7|344.9|344.7|344.9|344.75|344.75|344.6|185
1641268800000|2022-01-04 04:00:00|344.85|344.75|345.1|344.95|345.15|345|344.85|344.7|189
1641269100000|2022-01-04 04:05:00|345.05|344.9|345.2|345.05|345.25|345.1|345.05|344.9|141
1641269400000|2022-01-04 04:10:00|345.15|345|345.15|345|345.2|345.05|345.05|344.9|172
1641269700000|2022-01-04 04:15:00|345.2|344.95|345.25|345.1|345.25|345.1|345.15|344.95|80
1641270000000|2022-01-04 04:20:00|345.2|345.05|345.4|345.25|345.45|345.3|345.2|345.05|213
1641270300000|2022-01-04 04:25:00|345.35|345.2|345.45|345.3|345.45|345.3|345.25|345.1|135
1641270600000|2022-01-04 04:30:00|345.5|345.35|345.45|345.3|345.55|345.4|345.3|345.15|229
1641270900000|2022-01-04 04:35:00|345.4|345.25|345.55|345.4|345.6|345.4|345.35|345.2|131
1641271200000|2022-01-04 04:40:00|345.5|345.35|345.4|345.25|345.55|345.4|345.4|345.25|192
1641271500000|2022-01-04 04:45:00|345.45|345.3|345.45|345.3|345.5|345.35|345.4|345.25|168
1641271800000|2022-01-04 04:50:00|345.5|345.35|345.55|345.4|345.65|345.5|345.45|345.3|252
1641272100000|2022-01-04 04:55:00|345.5|345.35|345.5|345.35|345.65|345.5|345.5|345.35|211
1641272400000|2022-01-04 05:00:00|345.35|345.15|345.15|344.95|345.4|345.25|345.05|344.85|382
1641272700000|2022-01-04 05:05:00|345.1|344.9|345.2|345|345.45|345.3|345.05|344.9|137
1641273000000|2022-01-04 05:10:00|345.15|345.05|345.5|345.35|345.55|345.4|345.15|344.95|120
1641273300000|2022-01-04 05:15:00|345.55|345.4|345.5|345.35|345.55|345.4|345.25|345.1|405
1641273600000|2022-01-04 05:20:00|345.55|345.4|345.7|345.5|345.85|345.7|345.55|345.35|255
1641273900000|2022-01-04 05:25:00|345.65|345.55|345.85|345.65|345.85|345.7|345.65|345.5|167
1641274200000|2022-01-04 05:30:00|345.8|345.7|345.95|345.8|346|345.85|345.8|345.6|299
1641274500000|2022-01-04 05:35:00|346|345.85|345.85|345.7|346.1|345.95|345.85|345.65|338
1641274800000|2022-01-04 05:40:00|345.9|345.75|346.1|345.95|346.15|346|345.9|345.7|230
1641275100000|2022-01-04 05:45:00|346.05|345.9|345.9|345.7|346.2|346|345.85|345.7|492
1641275400000|2022-01-04 05:50:00|345.85|345.65|345.8|345.6|346.1|345.9|345.75|345.6|268
1641275700000|2022-01-04 05:55:00|345.75|345.65|345.8|345.65|345.95|345.75|345.6|345.45|289
1641276000000|2022-01-04 06:00:00|345.85|345.7|345.55|345.4|345.9|345.75|345.55|345.4|110
1641276300000|2022-01-04 06:05:00|345.5|345.35|345.2|345.05|345.5|345.35|345.2|345|207
1641276600000|2022-01-04 06:10:00|345.25|345.1|345.1|344.95|345.3|345.15|345.1|344.9|136
1641276900000|2022-01-04 06:15:00|345.05|344.9|345.2|345.05|345.3|345.1|345|344.85|178
1641277200000|2022-01-04 06:20:00|345.15|345|345.15|345|345.2|345.05|345.05|344.85|108
1641277500000|2022-01-04 06:25:00|345.1|344.95|345.05|344.85|345.2|345|344.95|344.8|184
1641277800000|2022-01-04 06:30:00|345|344.9|345.05|344.9|345.15|345|344.95|344.75|105
1641278100000|2022-01-04 06:35:00|345.1|344.95|345.2|345.05|345.3|345.15|345.1|344.95|201
1641278400000|2022-01-04 06:40:00|345.25|345.1|345|344.85|345.3|345.1|345|344.85|99
1641278700000|2022-01-04 06:45:00|344.95|344.8|345|344.85|345.1|344.95|344.95|344.8|95
1641279000000|2022-01-04 06:50:00|345.05|344.8|345.1|344.95|345.15|345|345.05|344.8|93
1641279300000|2022-01-04 06:55:00|345.15|345|345.15|345|345.15|345|345.15|344.95|116
1641279600000|2022-01-04 07:00:00|345.2|345.05|345.3|345.15|345.4|345.25|345.15|345|255
1641279900000|2022-01-04 07:05:00|345.25|345.1|345.2|345|345.25|345.1|345.1|344.95|150
1641280200000|2022-01-04 07:10:00|345.15|345.05|345.3|345.15|345.3|345.15|345.15|345.05|151
1641280500000|2022-01-04 07:15:00|345.25|345.1|345.3|345.15|345.3|345.15|345.2|345.05|149
1641280800000|2022-01-04 07:20:00|345.25|345.1|345.1|344.95|345.25|345.1|345.05|344.9|137
1641281100000|2022-01-04 07:25:00|345.05|344.9|345.1|344.95|345.15|345|345|344.85|216
1641281400000|2022-01-04 07:30:00|345.05|344.9|345.3|345.15|345.3|345.15|345.05|344.9|112
1641281700000|2022-01-04 07:35:00|345.25|345.1|345.3|345.15|345.35|345.2|345.25|345.1|83
1641282000000|2022-01-04 07:40:00|345.25|345.1|345.3|345.15|345.3|345.15|345.25|345.1|126
1641282300000|2022-01-04 07:45:00|345.25|345.1|345.2|345.05|345.25|345.1|345.2|345.05|179
1641282600000|2022-01-04 07:50:00|345.25|345.1|345.4|345.25|345.45|345.3|345.25|345.1|106
1641282900000|2022-01-04 07:55:00|345.45|345.2|345.65|345.45|345.65|345.45|345.3|345.15|449
1641283200000|2022-01-04 08:00:00|345.7|345.5|345.7|345.55|345.8|345.65|345.6|345.45|305
1641283500000|2022-01-04 08:05:00|345.65|345.5|345.5|345.35|345.7|345.55|345.5|345.3|145
1641283800000|2022-01-04 08:10:00|345.55|345.4|345.5|345.35|345.55|345.4|345.5|345.3|204
1641284100000|2022-01-04 08:15:00|345.45|345.3|345.45|345.3|345.5|345.35|345.4|345.25|233
1641284400000|2022-01-04 08:20:00|345.4|345.25|345.55|345.4|345.55|345.4|345.4|345.25|186
1641284700000|2022-01-04 08:25:00|345.6|345.45|345.55|345.4|345.6|345.45|345.4|345.25|294
1641285000000|2022-01-04 08:30:00|345.6|345.45|345.75|345.6|345.8|345.65|345.55|345.4|315
1641285300000|2022-01-04 08:35:00|345.8|345.65|345.95|345.8|346|345.85|345.75|345.6|545
1641285600000|2022-01-04 08:40:00|345.9|345.75|346|345.85|346.05|345.9|345.85|345.65|495
1641285900000|2022-01-04 08:45:00|345.95|345.8|346.15|346|346.15|346|345.85|345.7|288
1641286200000|2022-01-04 08:50:00|346.1|345.95|346.1|345.95|346.15|346|346|345.85|470
1641286500000|2022-01-04 08:55:00|346.15|346|346.3|346.15|346.45|346.25|346.1|345.95|733
1641286800000|2022-01-04 09:00:00|346.2|346.1|346.35|346.2|346.5|346.35|346.1|345.9|1124
1641287100000|2022-01-04 09:05:00|346.3|346.1|346.35|346.15|346.35|346.15|346.1|345.95|361
1641287400000|2022-01-04 09:10:00|346.3|346.2|346.55|346.25|346.75|346.55|346.3|346.2|278
1641287700000|2022-01-04 09:15:00|346.4|346.3|346.1|345.85|346.5|346.3|346.05|345.85|276
1641288000000|2022-01-04 09:20:00|346.5|345.9|346.5|345.9|346.5|345.9|346.4|345.8|1
1641288300000|2022-01-04 09:25:00|346.4|345.8|345.9|345.3|346.5|345.9|345.6|345|13
1641288600000|2022-01-04 09:30:00|345.8|345.2|345.8|345.2|345.9|345.3|345.8|345.2|0
1641288900000|2022-01-04 09:35:00|345.9|345.3|345.8|345.2|345.9|345.3|345.8|345.2|0
1641289200000|2022-01-04 09:40:00|345.9|345.3|345.9|345.3|345.9|345.3|345.8|345.2|0
1641289500000|2022-01-04 09:45:00|345.8|345.2|345.9|345.3|345.9|345.3|345.8|345.2|0
1641289800000|2022-01-04 09:50:00|346.3|346.1|346.2|346.05|346.35|346.2|346.15|346|26
1641290100000|2022-01-04 09:55:00|346.25|346|346.2|346|346.25|346.05|346.15|345.95|88
1641290400000|2022-01-04 10:00:00|346.15|346.05|346.15|346|346.2|346.05|346.15|346|27
1641290700000|2022-01-04 10:05:00|346.2|346.05|346.2|346|346.3|346.1|346.15|346|24
1641291000000|2022-01-04 10:10:00|346.15|346.05|346.2|346|346.25|346.1|346.15|346|28
1641291300000|2022-01-04 10:15:00|346.15|346.05|346.2|346.05|346.2|346.05|346.1|345.9|21
1641291600000|2022-01-04 10:20:00|346.15|346|346.2|346|346.2|346.05|346.05|345.9|24
1641291900000|2022-01-04 10:25:00|346.15|345.95|346.2|346|346.2|346.05|346.05|345.85|58
1641292200000|2022-01-04 10:30:00|346.15|346.05|346.1|345.95|346.2|346.05|346|345.85|66
1641292500000|2022-01-04 10:35:00|346.05|345.9|346|345.85|346.05|345.9|345.95|345.8|32
1641292800000|2022-01-04 10:40:00|346.05|345.8|346.2|346|346.25|346.05|346|345.8|85
1641293100000|2022-01-04 10:45:00|346.15|346.05|345.85|345.7|346.25|346.05|345.8|345.65|188
1641293400000|2022-01-04 10:50:00|345.9|345.75|345.9|345.7|346.05|345.85|345.8|345.65|68
1641293700000|2022-01-04 10:55:00|345.85|345.75|345.7|345.55|345.95|345.8|345.7|345.5|137
1641294000000|2022-01-04 11:00:00|345.75|345.6|345.75|345.55|345.95|345.75|345.7|345.55|72
1641294300000|2022-01-04 11:05:00|345.65|345.5|345.85|345.65|345.9|345.7|345.65|345.5|43
1641294600000|2022-01-04 11:10:00|345.9|345.7|345.8|345.65|345.95|345.75|345.75|345.6|81
1641294900000|2022-01-04 11:15:00|345.75|345.6|345.8|345.65|345.8|345.65|345.75|345.6|36
1641295200000|2022-01-04 11:20:00||345.6||345.65||345.65||345.6|31
1641295500000|2022-01-04 11:25:00|345.75|345.6|345.75|345.55|345.8|345.65|345.7|345.55|63
1641295800000|2022-01-04 11:30:00|345.7|345.6|345.7|345.55|345.8|345.65|345.65|345.5|37
1641296100000|2022-01-04 11:35:00|345.65|345.5|345.7|345.55|345.8|345.6|345.65|345.5|26
1641296400000|2022-01-04 11:40:00|345.65|345.5|344.25|344|345.65|345.55|344.2|343.95|753
1641296700000|2022-01-04 11:45:00|344.35|344.1|344.05|343.9|344.35|344.1|343.7|343.55|281
1641297000000|2022-01-04 11:50:00|344.1|343.95|344.45|344.3|344.65|344.45|344.1|343.95|277
1641297300000|2022-01-04 11:55:00|344.5|344.25|344.4|344.15|344.55|344.4|344.35|344.15|107
1641297600000|2022-01-04 12:00:00|344.35|344.25|344.25|344.05|344.35|344.25|344.05|343.9|146
1641297900000|2022-01-04 12:05:00|344.3|344.1|344.25|344.05|344.3|344.1|344.1|343.9|81
1641298200000|2022-01-04 12:10:00|344.15|344|344.1|343.9|344.2|344.05|343.9|343.75|306
1641298500000|2022-01-04 12:15:00|344|343.85|344.1|343.9|344.15|343.95|344|343.85|58
1641298800000|2022-01-04 12:20:00|344.05|343.95|343.95|343.8|344.1|343.95|343.95|343.8|57
1641299100000|2022-01-04 12:25:00|343.9|343.75|343.85|343.65|343.95|343.8|343.75|343.55|172
1641299400000|2022-01-04 12:30:00|343.8|343.7|343.85|343.7|343.95|343.8|343.8|343.65|56
1641299700000|2022-01-04 12:35:00|343.8|343.65|343.8|343.6|343.85|343.7|343.7|343.55|71
1641300000000|2022-01-04 12:40:00|343.75|343.55|343.6|343.45|343.8|343.6|343.6|343.45|35
1641300300000|2022-01-04 12:45:00|343.65|343.4|343.5|343.35|343.7|343.5|343.45|343.3|73
1641300600000|2022-01-04 12:50:00|343.45|343.3|343.4|343.25|343.6|343.4|343.4|343.2|96
1641300900000|2022-01-04 12:55:00|343.35|343.2|343.45|343.25|343.5|343.35|343.35|343.2|81
1641301200000|2022-01-04 13:00:00|343.4|343.3|343.35|343.2|343.45|343.3|343.3|343.15|80
1641301500000|2022-01-04 13:05:00|343.3|343.15|343.3|343.15|343.35|343.2|343.2|343.05|65
1641301800000|2022-01-04 13:10:00|343.25|343.1|343.4|343.25|343.45|343.3|343.25|343.1|52
1641302100000|2022-01-04 13:15:00|343.35|343.2|343.25|343.1|343.4|343.2|343.2|343.05|38
1641302400000|2022-01-04 13:20:00|343.2|343.05|343.35|343.2|343.4|343.25|343.2|343.05|56
1641302700000|2022-01-04 13:25:00|343.4|343.15|343.45|343.25|343.5|343.35|343.4|343.15|33
1641303000000|2022-01-04 13:30:00|343.4|343.2|343.35|343.2|343.45|343.25|343.3|343.15|53
1641303300000|2022-01-04 13:35:00|343.3|343.15|343.25|343.1|343.3|343.15|343.15|343|65
1641303600000|2022-01-04 13:40:00|343.2|343.05|343.25|343.1|343.3|343.15|343.15|343|77
1641303900000|2022-01-04 13:45:00|343.2|343.05|343.15|343|343.3|343.15|343.1|342.95|86
1641304200000|2022-01-04 13:50:00|343.1|342.95|343.25|343.1|343.3|343.15|343.1|342.95|136
1641304500000|2022-01-04 13:55:00|343.2|343.05|343.25|343.1|343.3|343.15|343.2|343.05|70
1641304800000|2022-01-04 14:00:00|343.3|343.15|343.25|343.1|343.35|343.2|343.25|343.05|67
1641305100000|2022-01-04 14:05:00|343.3|343.15|343.25|343.1|343.3|343.15|343.2|343.05|59
1641305400000|2022-01-04 14:10:00|343.3|343.15|343.35|343.2|343.5|343.3|343.3|343.15|59
1641305700000|2022-01-04 14:15:00|343.4|343.25|343.55|343.4|343.55|343.4|343.4|343.25|58
1641306000000|2022-01-04 14:20:00|343.6|343.45|343.5|343.3|343.6|343.45|343.45|343.3|43
1641306300000|2022-01-04 14:25:00|343.45|343.35|343.45|343.25|343.55|343.4|343.4|343.25|62
1641306600000|2022-01-04 14:30:00|343.4|343.3|342.7|342.45|343.45|343.3|342.65|342.45|242
1641306900000|2022-01-04 14:35:00|342.65|342.5|342.3|342.15|342.75|342.5|342.3|342.15|232
1641307200000|2022-01-04 14:40:00|342.25|342.1|342.45|342.3|342.6|342.45|342.25|342.05|245
1641307500000|2022-01-04 14:45:00|342.5|342.25|342.45|342.3|342.55|342.35|342.45|342.25|159
1641307800000|2022-01-04 14:50:00|342.4|342.25|342.35|342.2|342.5|342.3|342.3|342.1|320
1641308100000|2022-01-04 14:55:00|342.3|342.15|342.45|342.25|342.55|342.3|342.2|342.05|221
1641308400000|2022-01-04 15:00:00|342.4|342.2|342.1|341.95|342.45|342.2|341.95|341.8|95
1641308700000|2022-01-04 15:05:00|342.15|342|342.1|341.95|342.15|342|342|341.85|77
1641309000000|2022-01-04 15:10:00|342.05|341.9|342.05|341.85|342.15|342|341.85|341.7|213
1641309300000|2022-01-04 15:15:00|342.1|341.9|342.05|341.9|342.15|341.95|341.95|341.8|96
1641309600000|2022-01-04 15:20:00|342|341.85|342.3|342.1|342.3|342.1|342|341.85|51
1641309900000|2022-01-04 15:25:00|342.2|342.05|342.3|342.15|342.3|342.15|341.95|341.75|156
1641310200000|2022-01-04 15:30:00|342.35|342.2|341.85|341.7|342.4|342.2|341.8|341.6|128
1641310500000|2022-01-04 15:35:00|341.8|341.65|341.6|341.45|341.85|341.7|341.55|341.4|138
1641310800000|2022-01-04 15:40:00|341.55|341.4|341|340.85|341.6|341.45|341|340.85|278
1641311100000|2022-01-04 15:45:00|341.05|340.8|341.45|341.25|341.5|341.3|341|340.8|182
1641311400000|2022-01-04 15:50:00|341.35|341.2|341.35|341.2|341.45|341.3|341.3|341.15|132
1641311700000|2022-01-04 15:55:00|341.3|341.15|341.1|340.95|341.35|341.2|341|340.85|119
1641312000000|2022-01-04 16:00:00|341.15|340.9|340.75|340.55|341.15|340.9|340.6|340.45|140
1641312300000|2022-01-04 16:05:00|340.7|340.5|340.95|340.75|341|340.85|340.65|340.5|80
1641312600000|2022-01-04 16:10:00|340.9|340.8|341.1|340.95|341.1|340.95|340.85|340.65|60
1641312900000|2022-01-04 16:15:00|341|340.85|340.95|340.75|341|340.85|340.75|340.6|91
1641313200000|2022-01-04 16:20:00|340.9|340.7|340.8|340.65|340.9|340.75|340.7|340.55|101
1641313500000|2022-01-04 16:25:00|340.75|340.6|341|340.85|341.05|340.9|340.75|340.55|134
1641313800000|2022-01-04 16:30:00|340.95|340.8|341.05|340.9|341.1|340.95|340.9|340.7|70
1641314100000|2022-01-04 16:35:00|341|340.85|341.2|341.05|341.2|341.05|341|340.8|54
1641314400000|2022-01-04 16:40:00|341.25|341|341.4|341.25|341.4|341.25|341.15|341|44
1641314700000|2022-01-04 16:45:00|341.35|341.2|341.55|341.4|341.6|341.4|341.25|341.05|53
1641315000000|2022-01-04 16:50:00|341.5|341.35|341.45|341.3|341.5|341.35|341.4|341.25|51
1641315300000|2022-01-04 16:55:00|341.4|341.25|341.35|341.2|341.4|341.25|341.2|341.05|63
1641315600000|2022-01-04 17:00:00|341.3|341.15|340.95|340.75|341.35|341.15|340.95|340.75|35
1641315900000|2022-01-04 17:05:00|340.9|340.7|340.8|340.65|340.9|340.75|340.8|340.6|30
1641316200000|2022-01-04 17:10:00|340.75|340.6|341.05|340.85|341.05|340.9|340.75|340.6|38
1641316500000|2022-01-04 17:15:00|341|340.9|340.8|340.6|341|340.9|340.8|340.6|18
1641316800000|2022-01-04 17:20:00|340.75|340.55|340.55|340.4|340.8|340.55|340.55|340.4|20
1641317100000|2022-01-04 17:25:00|340.6|340.45|340.45|340.3|340.6|340.45|340.4|340.25|41
1641317400000|2022-01-04 17:30:00|340.5|340.25|340.4|340.25|340.5|340.35|340.35|340.2|22
1641317700000|2022-01-04 17:35:00|340.5|340.3|340.5|340.3|340.55|340.4|340.45|340.3|28
1641318000000|2022-01-04 17:40:00|340.45|340.35|340.4|340.2|340.5|340.35|340.4|340.2|7
1641318300000|2022-01-04 17:45:00|340.45|340.25|340.5|340.3|340.5|340.35|340.4|340.2|28
1641318600000|2022-01-04 17:50:00|340.45|340.35|340.5|340.35|340.55|340.4|340.45|340.3|48
1641318900000|2022-01-04 17:55:00|340.45|340.3|340.3|340.15|340.45|340.35|340.3|340.15|23
1641319200000|2022-01-04 18:00:00|340.35|340.2|340.3|340.15|340.45|340.25|340.3|340.15|37
1641319500000|2022-01-04 18:05:00|340.35|340.2|340.1|339.95|340.35|340.2|340.1|339.95|109
1641319800000|2022-01-04 18:10:00|340.15|340|339.95|339.8|340.15|340|339.95|339.75|35
1641320100000|2022-01-04 18:15:00|340|339.85|339.95|339.75|340|339.85|339.9|339.75|28
1641320400000|2022-01-04 18:20:00|339.9|339.8|339.9|339.75|340|339.85|339.85|339.65|36
1641320700000|2022-01-04 18:25:00|339.95|339.8|340.1|339.9|340.2|340|339.9|339.75|70
1641321000000|2022-01-04 18:30:00|340.15|339.95|339.95|339.8|340.15|339.95|339.9|339.75|12
1641321300000|2022-01-04 18:35:00|339.9|339.75|340.2|340|340.2|340.05|339.85|339.7|25
1641321600000|2022-01-04 18:40:00|340.15|339.95|340.15|340|340.25|340.1|340.1|339.95|12
1641321900000|2022-01-04 18:45:00|340.2|340.05|340.1|339.95|340.2|340.05|340.1|339.95|16
1641322200000|2022-01-04 18:50:00|340.05|339.9|339.9|339.75|340.1|339.95|339.8|339.65|18
1641322500000|2022-01-04 18:55:00|339.95|339.7|339.8|339.65|339.95|339.75|339.7|339.55|20
1641322800000|2022-01-04 19:00:00|339.85|339.7|339.9|339.7|340|339.8|339.75|339.6|28
1641323100000|2022-01-04 19:05:00|339.85|339.75|339.8|339.65|339.95|339.75|339.8|339.65|4
1641323400000|2022-01-04 19:10:00|339.85|339.7|340|339.85|340|339.85|339.8|339.65|10
1641323700000|2022-01-04 19:15:00|339.95|339.8|339.95|339.8|340.05|339.85|339.9|339.75|10
1641324000000|2022-01-04 19:20:00|340|339.85|339.9|339.75|340.05|339.85|339.9|339.75|7
1641324300000|2022-01-04 19:25:00|339.95|339.8|339.75|339.55|339.95|339.8|339.75|339.55|17
1641324600000|2022-01-04 19:30:00|339.8|339.6|339.65|339.5|339.85|339.65|339.65|339.45|44
1641324900000|2022-01-04 19:35:00|339.7|339.55|339.6|339.45|339.7|339.55|339.6|339.4|18
1641325200000|2022-01-04 19:40:00|339.65|339.5|339.55|339.4|339.65|339.5|339.55|339.4|19
1641325500000|2022-01-04 19:45:00|339.6|339.45|339.65|339.45|339.65|339.5|339.55|339.4|19
1641325800000|2022-01-04 19:50:00|339.6|339.5|339.55|339.4|339.6|339.5|339.5|339.35|13
1641326100000|2022-01-04 19:55:00|339.6|339.35|339.65|339.45|339.65|339.45|339.5|339.35|17
1641326400000|2022-01-04 20:00:00|339.6|339.5|339.95|339.75|339.95|339.75|339.6|339.45|37
1641326700000|2022-01-04 20:05:00|340|339.8|339.95|339.75|340.05|339.85|339.9|339.7|31
1641327000000|2022-01-04 20:10:00|340|339.8|340|339.85|340.05|339.9|339.9|339.7|15
1641327300000|2022-01-04 20:15:00|340.05|339.9|340.15|340|340.25|340.05|340|339.8|22
1641327600000|2022-01-04 20:20:00|340.2|339.95|340.2|340|340.25|340.05|340.1|339.9|8
1641327900000|2022-01-04 20:25:00|340.25|340.05|340.2|340|340.25|340.1|340.15|339.95|11
1641328200000|2022-01-04 20:30:00|340.15|339.95|340.1|339.9|340.2|340|340.05|339.9|8
1641328500000|2022-01-04 20:35:00|340.05|339.95|340.1|339.9|340.2|340.05|340.05|339.85|18
1641328800000|2022-01-04 20:40:00|340.05|339.95|340.25|340.1|340.35|340.2|340.05|339.9|58
1641329100000|2022-01-04 20:45:00|340.3|340.15|340.4|340.2|340.45|340.3|340.25|340.05|39
1641329400000|2022-01-04 20:50:00|340.35|340.25|340.35|340.1|340.5|340.3|340.25|340.05|21
1641329700000|2022-01-04 20:55:00|340.3|340.05|340.25|340.05|340.35|340.05|340.1|339.95|33
1641330000000|2022-01-04 21:00:00|340.2|340|340.3|340.05|340.4|340.2|340.2|340|43
1641330300000|2022-01-04 21:05:00|340.25|340|340.15|339.95|340.3|340.05|340.1|339.95|26
1641330600000|2022-01-04 21:10:00|340.1|340|340.3|339.7|340.4|340|340.1|339.7|13
1641330900000|2022-01-04 21:15:00|340.4|339.8|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331500000|2022-01-04 21:25:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641331800000|2022-01-04 21:30:00|340.3|339.7|340.3|339.7|340.4|339.8|340.3|339.7|0
1641332100000|2022-01-04 21:35:00|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1641332400000|2022-01-04 21:40:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|0
1641332700000|2022-01-04 21:45:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641333000000|2022-01-04 21:50:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641333300000|2022-01-04 21:55:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641336000000|2022-01-04 22:40:00|340.5|339.9|340.4|339.8|340.5|339.9|340.4|339.8|0
1641336300000|2022-01-04 22:45:00|340.5|339.9|340.5|339.9|340.5|339.9|340.5|339.9|0
1641336600000|2022-01-04 22:50:00|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641337200000|2022-01-04 23:00:00|340.4|339.8|340.6|340|340.6|340|340.4|339.8|0
1641337500000|2022-01-04 23:05:00|340.7|340.1|340.6|340|340.7|340.1|340.6|340|0
1641337800000|2022-01-04 23:10:00|340.7|340.1|340.6|340|340.7|340.1|340.6|340|0
1641338100000|2022-01-04 23:15:00|340.5|339.9|340.5|339.9|340.6|340|340.5|339.9|0
1641338400000|2022-01-04 23:20:00|340.4|339.8|340.4|339.8|340.5|339.9|340.4|339.8|0
1641338700000|2022-01-04 23:25:00|340.5|339.9|340.5|339.9|340.6|340|340.4|339.8|0
1641339000000|2022-01-04 23:30:00|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641339300000|2022-01-04 23:35:00|340.6|340|340.5|339.9|340.6|340|340.5|339.9|0
1641339900000|2022-01-04 23:45:00|340.4|339.8|340.4|339.8|340.5|339.9|340.4|339.8|0
1641340200000|2022-01-04 23:50:00|340.5|339.9|340.5|339.9|340.5|339.9|340.4|339.8|0
1641340500000|2022-01-04 23:55:00|340.4|339.8|340.5|339.9|340.5|339.9|340.4|339.8|0
1641340800000|2022-01-05 00:00:00|340.4|339.8|340.4|339.8|340.5|339.9|340.3|339.7|0
1641341100000|2022-01-05 00:05:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341400000|2022-01-05 00:10:00|340.3|339.7|340.4|339.8|340.4|339.8|340.3|339.7|0
1641341700000|2022-01-05 00:15:00|340.5|339.9|340.3|339.7|340.5|339.9|340.3|339.7|0
1641342000000|2022-01-05 00:20:00|340.4|339.8|340.4|339.8|340.4|339.8|340.3|339.7|0
1641342600000|2022-01-05 00:30:00|339.9|339.55|338.15|338|339.9|339.55|337.45|337.15|2531
1641342900000|2022-01-05 00:35:00|338.2|338.05|339.25|339.05|339.25|339.05|338.15|338|1159
1641343200000|2022-01-05 00:40:00|339.3|339.1|339.85|339.65|339.85|339.65|339.3|339.1|715
1641343500000|2022-01-05 00:45:00|339.8|339.7|339.95|339.75|340.05|339.9|339.6|339.45|702
1641343800000|2022-01-05 00:50:00|339.9|339.8|340.1|339.95|340.4|340.25|339.9|339.75|626
1641344100000|2022-01-05 00:55:00|340.15|340|340.5|340.3|340.5|340.3|339.8|339.65|484
1641344400000|2022-01-05 01:00:00|340.35|340.2|339.9|339.75|340.4|340.2|339.65|339.5|978
1641344700000|2022-01-05 01:05:00|339.75|339.55|340|339.85|340.05|339.9|339.65|339.5|615
1641345000000|2022-01-05 01:10:00|340.05|339.9|340.45|340.3|340.45|340.3|339.85|339.7|481
1641345300000|2022-01-05 01:15:00|340.4|340.2|341.1|340.9|341.15|340.95|340.4|340.2|629
1641345600000|2022-01-05 01:20:00|341.05|340.95|341.1|340.95|341.15|341|340.95|340.8|240
1641345900000|2022-01-05 01:25:00|341.15|341|340.62|340.47|341.2|341.05|340.62|340.45|336
1641346200000|2022-01-05 01:30:00|340.52|340.37|339.52|339.37|340.52|340.37|339.52|339.37|448
1641346500000|2022-01-05 01:35:00|339.57|339.42|339.42|339.27|339.57|339.42|339.22|339.07|459
1641346800000|2022-01-05 01:40:00|339.37|339.17|339.52|339.32|339.72|339.57|339.37|339.17|319
1641347100000|2022-01-05 01:45:00|339.47|339.27|339.17|338.97|339.47|339.27|339.17|338.97|239
1641347400000|2022-01-05 01:50:00|339.12|339.02|339.12|338.92|339.32|339.17|338.97|338.82|243
1641347700000|2022-01-05 01:55:00|339.07|338.97|339.07|338.92|339.32|339.17|338.87|338.72|183
1641348000000|2022-01-05 02:00:00|339.12|338.97|338.62|338.47|339.22|339.07|338.62|338.47|466
1641348300000|2022-01-05 02:05:00|338.67|338.52|338.27|338.12|338.72|338.52|338.27|338.12|603
1641348600000|2022-01-05 02:10:00|338.32|338.17|338.12|337.97|338.42|338.22|338.02|337.87|402
1641348900000|2022-01-05 02:15:00|338.07|337.92|337.97|337.82|338.32|338.12|337.87|337.72|367
1641349200000|2022-01-05 02:20:00|337.92|337.77|337.72|337.57|338.02|337.87|337.72|337.57|355
1641349500000|2022-01-05 02:25:00|337.67|337.52|337.67|337.52|337.72|337.57|337.47|337.27|357
1641349800000|2022-01-05 02:30:00|337.72|337.57|337.57|337.42|337.72|337.57|337.47|337.27|206
1641350100000|2022-01-05 02:35:00|337.62|337.47|337.57|337.42|337.67|337.52|337.57|337.42|145
1641350400000|2022-01-05 02:40:00|337.47|337.32|337.17|336.97|337.47|337.32|337.07|336.87|354
1641350700000|2022-01-05 02:45:00|337.12|337.02|337.22|337.07|337.22|337.07|337.02|336.87|154
1641351000000|2022-01-05 02:50:00|337.27|337.12|337.32|337.17|337.52|337.37|337.27|337.12|283
1641351300000|2022-01-05 02:55:00|337.37|337.22|337.57|337.42|337.62|337.47|337.37|337.17|226
1641351600000|2022-01-05 03:00:00|337.62|337.47|337.82|337.67|337.87|337.72|337.42|337.27|215
1641351900000|2022-01-05 03:05:00|337.87|337.72|337.77|337.62|337.97|337.82|337.72|337.52|218
1641352200000|2022-01-05 03:10:00|337.72|337.57|338.02|337.87|338.02|337.87|337.72|337.57|120
1641352500000|2022-01-05 03:15:00|337.97|337.82|337.57|337.42|337.97|337.82|337.52|337.37|185
1641352800000|2022-01-05 03:20:00|337.62|337.47|337.22|337.07|337.67|337.47|337.22|337.07|199
1641353100000|2022-01-05 03:25:00|337.27|337.02|337.42|337.27|337.52|337.37|337.17|337.02|193
1641353400000|2022-01-05 03:30:00|337.47|337.32|337.37|337.17|337.57|337.42|337.32|337.12|224
1641353700000|2022-01-05 03:35:00|337.32|337.22|337.27|337.07|337.42|337.22|337.12|336.97|230
1641354000000|2022-01-05 03:40:00|337.22|337.12|337.02|336.87|337.27|337.12|336.92|336.77|238
1641354300000|2022-01-05 03:45:00|337.12|336.92|337.27|337.12|337.27|337.12|337.07|336.92|179
1641354600000|2022-01-05 03:50:00|337.32|337.07|337.47|337.27|337.52|337.32|337.32|337.07|177
1641354900000|2022-01-05 03:55:00|337.52|337.32|337.12|336.97|337.52|337.32|337.07|336.92|229
1641355200000|2022-01-05 04:00:00|337.17|337.02|336.92|336.77|337.17|337.02|336.82|336.67|434
1641355500000|2022-01-05 04:05:00|336.87|336.72|336.82|336.67|336.87|336.72|336.77|336.62|127
1641355800000|2022-01-05 04:10:00|336.87|336.72|336.82|336.67|336.87|336.72|336.82|336.67|124
1641356100000|2022-01-05 04:15:00|336.87|336.72|337.02|336.87|337.02|336.87|336.87|336.72|136
1641356400000|2022-01-05 04:20:00|337.07|336.82|336.77|336.62|337.07|336.82|336.77|336.62|162
1641356700000|2022-01-05 04:25:00|336.72|336.57|336.67|336.47|336.82|336.67|336.57|336.42|267
1641357000000|2022-01-05 04:30:00|336.62|336.42|336.57|336.42|336.67|336.47|336.47|336.32|316
1641357300000|2022-01-05 04:35:00|336.62|336.47|336.67|336.52|336.67|336.52|336.52|336.37|122
1641357600000|2022-01-05 04:40:00|336.62|336.47|336.67|336.52|336.72|336.52|336.52|336.37|239
1641357900000|2022-01-05 04:45:00|336.62|336.47|336.62|336.47|336.72|336.57|336.57|336.42|185
1641358200000|2022-01-05 04:50:00|336.67|336.57|336.72|336.57|336.82|336.67|336.62|336.57|126
1641358500000|2022-01-05 04:55:00|336.67|336.52|336.97|336.82|337.02|336.87|336.62|336.47|184
1641358800000|2022-01-05 05:00:00|336.92|336.77|336.37|336.22|336.97|336.82|336.32|336.17|459
1641359100000|2022-01-05 05:05:00|336.47|336.27|336.42|336.27|336.67|336.52|336.32|336.17|255
1641359400000|2022-01-05 05:10:00|336.47|336.22|336.47|336.32|336.47|336.32|336.32|336.17|115
1641359700000|2022-01-05 05:15:00|336.42|336.27|336.57|336.42|336.67|336.52|336.42|336.27|158
1641360000000|2022-01-05 05:20:00|336.62|336.37|336.47|336.32|336.62|336.42|336.47|336.27|214
1641360300000|2022-01-05 05:25:00|336.52|336.37|336.42|336.22|336.62|336.42|336.17|336.02|282
1641360600000|2022-01-05 05:30:00|336.47|336.27|336.22|336.07|336.52|336.37|336.22|336.07|162
1641360900000|2022-01-05 05:35:00|336.27|336.12|336.07|335.92|336.32|336.12|335.92|335.72|352
1641361200000|2022-01-05 05:40:00|336.12|335.97|336.17|336.02|336.27|336.12|336.07|335.92|131
1641361500000|2022-01-05 05:45:00|336.12|335.92|336.17|336.02|336.22|336.07|335.97|335.82|175
1641361800000|2022-01-05 05:50:00|336.22|336.07|336.17|336.02|336.27|336.12|336.17|336.02|94
1641362100000|2022-01-05 05:55:00|336.22|336.07|336.42|336.27|336.47|336.27|336.22|336.07|90
1641362400000|2022-01-05 06:00:00|336.47|336.32|336.27|336.12|336.47|336.32|336.22|336.07|154
1641362700000|2022-01-05 06:05:00|336.32|336.17|336.47|336.32|336.57|336.42|336.32|336.17|217
1641363000000|2022-01-05 06:10:00|336.42|336.27|336.62|336.42|336.67|336.52|336.37|336.22|154
1641363300000|2022-01-05 06:15:00|336.57|336.47|336.32|336.17|336.57|336.47|336.32|336.17|210
1641363600000|2022-01-05 06:20:00|336.27|336.12|336.47|336.32|336.47|336.32|336.27|336.07|101
1641363900000|2022-01-05 06:25:00|336.52|336.37|336.47|336.32|336.52|336.37|336.42|336.27|109
1641364200000|2022-01-05 06:30:00|336.52|336.37|336.42|336.27|336.52|336.37|336.42|336.27|123
1641364500000|2022-01-05 06:35:00|336.47|336.32|336.52|336.37|336.67|336.52|336.47|336.32|190
1641364800000|2022-01-05 06:40:00|336.47|336.32|336.52|336.37|336.62|336.47|336.47|336.32|119
1641365100000|2022-01-05 06:45:00|336.57|336.32|336.52|336.37|336.57|336.37|336.37|336.22|134
1641365400000|2022-01-05 06:50:00|336.57|336.42|336.32|336.17|336.57|336.42|336.32|336.17|224
1641365700000|2022-01-05 06:55:00|336.37|336.22|336.17|336.02|336.47|336.27|336.17|336.02|228
1641366000000|2022-01-05 07:00:00|336.12|335.97|335.87|335.72|336.12|335.97|335.87|335.72|214
1641366300000|2022-01-05 07:05:00|335.92|335.77|335.92|335.72|336.17|336.02|335.87|335.72|236
1641366600000|2022-01-05 07:10:00|335.97|335.77|336.07|335.92|336.17|336.02|335.87|335.72|179
1641366900000|2022-01-05 07:15:00|336.02|335.87|336.17|336.02|336.32|336.17|336.02|335.87|263
1641367200000|2022-01-05 07:20:00|336.12|335.97|336.12|335.97|336.27|336.12|336.07|335.92|121
1641367500000|2022-01-05 07:25:00|336.07|335.92|336.22|336.02|336.22|336.02|336.07|335.92|65
1641367800000|2022-01-05 07:30:00|336.27|336.07|336.42|336.27|336.47|336.27|336.27|336.07|75
1641368100000|2022-01-05 07:35:00|336.37|336.22|336.22|336.02|336.42|336.27|336.17|336.02|140
1641368400000|2022-01-05 07:40:00|336.17|336.07|336.12|335.97|336.17|336.07|336.02|335.87|86
1641368700000|2022-01-05 07:45:00|336.17|336.02|336.37|336.22|336.37|336.22|336.17|336.02|71
1641369000000|2022-01-05 07:50:00|336.32|336.17|336.32|336.17|336.37|336.17|336.22|336.07|130
1641369300000|2022-01-05 07:55:00|336.37|336.22|336.12|335.97|336.37|336.22|336.12|335.97|156
1641369600000|2022-01-05 08:00:00|336.17|336.02|335.92|335.77|336.27|336.12|335.92|335.77|209
1641369900000|2022-01-05 08:05:00|335.97|335.82|336.02|335.87|336.07|335.87|335.82|335.67|161
1641370200000|2022-01-05 08:10:00|336.07|335.92|336.27|336.12|336.27|336.12|336.02|335.87|227
1641370500000|2022-01-05 08:15:00|336.32|336.17|336.42|336.22|336.47|336.27|336.27|336.07|174
1641370800000|2022-01-05 08:20:00|336.37|336.27|336.27|336.12|336.42|336.27|336.17|336.02|212
1641371100000|2022-01-05 08:25:00|336.32|336.17|336.17|336.02|336.32|336.17|336.17|335.97|79
1641371400000|2022-01-05 08:30:00|336.12|335.97|335.92|335.77|336.12|336.02|335.87|335.72|271
1641371700000|2022-01-05 08:35:00|335.97|335.82|335.67|335.52|335.97|335.82|335.62|335.42|359
1641372000000|2022-01-05 08:40:00|335.72|335.57|335.67|335.52|335.82|335.67|335.57|335.42|406
1641372300000|2022-01-05 08:45:00|335.72|335.57|336.02|335.87|336.07|335.87|335.72|335.52|560
1641372600000|2022-01-05 08:50:00|336.07|335.82|335.62|335.47|336.07|335.87|335.62|335.47|408
1641372900000|2022-01-05 08:55:00|335.57|335.42|335.22|335.02|336.02|335.87|335.12|334.97|1017
1641373200000|2022-01-05 09:00:00|335.27|335.07|335.97|335.82|336.07|335.87|335.22|335.07|919
1641373500000|2022-01-05 09:05:00|336.02|335.72|335.82|335.67|336.02|335.82|335.72|335.57|459
1641373800000|2022-01-05 09:10:00|335.77|335.62|335.77|335.57|335.77|335.62|335.52|335.37|439
1641374100000|2022-01-05 09:15:00|335.82|335.62|336.12|335.92|336.17|336.02|335.82|335.62|127
1641374400000|2022-01-05 09:20:00|336.32|335.72|336.32|335.72|336.42|335.82|336.32|335.72|0
1641374700000|2022-01-05 09:25:00|336.42|335.82|336.32|335.72|336.42|335.82|336.32|335.72|18
1641375000000|2022-01-05 09:30:00|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1641375300000|2022-01-05 09:35:00|336.22|335.62|336.22|335.62|336.32|335.72|336.22|335.62|0
1641375600000|2022-01-05 09:40:00|336.32|335.72|336.32|335.72|336.42|335.82|336.22|335.62|0
1641375900000|2022-01-05 09:45:00|336.42|335.82|336.32|335.72|336.42|335.82|336.32|335.72|0
1641376200000|2022-01-05 09:50:00|336.27|336.07|336.32|336.12|336.47|336.32|336.22|336.07|65
1641376500000|2022-01-05 09:55:00|336.27|336.17|336.27|336.12|336.37|336.17|336.22|336.02|30
1641376800000|2022-01-05 10:00:00|336.22|336.07|336.32|336.17|336.37|336.17|336.22|336.02|13
1641377100000|2022-01-05 10:05:00|336.27|336.12|336.27|336.12|336.32|336.17|336.22|336.07|15
1641377400000|2022-01-05 10:10:00|336.37|336.22|336.22|336.02|336.52|336.37|336.22|336.02|48
1641377700000|2022-01-05 10:15:00|336.17|335.97|336.22|336.02|336.22|336.07|336.17|335.97|7
1641378000000|2022-01-05 10:20:00|336.17|336.07|336.42|336.27|336.52|336.37|336.17|336.07|45
1641378300000|2022-01-05 10:25:00|336.47|336.22|336.47|336.32|336.47|336.32|336.27|336.12|19
1641378600000|2022-01-05 10:30:00|336.52|336.37|336.52|336.37|336.57|336.42|336.47|336.32|33
1641378900000|2022-01-05 10:35:00|336.47|336.32|336.47|336.27|336.52|336.37|336.37|336.22|13
1641379200000|2022-01-05 10:40:00|336.42|336.32|336.42|336.27|336.47|336.32|336.42|336.22|4
1641379500000|2022-01-05 10:45:00|336.47|336.32|336.42|336.27|336.52|336.32|336.42|336.27|12
1641379800000|2022-01-05 10:50:00|336.47|336.32|336.37|336.22|336.52|336.32|336.37|336.22|14
1641380100000|2022-01-05 10:55:00|336.42|336.27|336.37|336.22|336.47|336.32|336.37|336.22|20
1641380400000|2022-01-05 11:00:00|336.32|336.17|336.27|336.07|336.37|336.22|336.22|336.02|4
1641380700000|2022-01-05 11:05:00|336.22|336.12|336.27|336.12|336.27|336.12|336.22|336.02|14
1641381000000|2022-01-05 11:10:00|336.22|336.07|336.47|336.27|336.47|336.32|336.22|336.07|9
1641381300000|2022-01-05 11:15:00|336.42|336.32|336.42|336.27|336.47|336.32|336.27|336.12|65
1641381600000|2022-01-05 11:20:00|336.47|336.32|336.42|336.27|336.47|336.32|336.42|336.27|38
1641381900000|2022-01-05 11:25:00|336.37|336.22|336.32|336.17|336.42|336.27|336.32|336.17|17
1641382200000|2022-01-05 11:30:00|336.37|336.22|336.32|336.17|336.37|336.22|336.32|336.17|2
1641382500000|2022-01-05 11:35:00|336.37|336.22|336.37|336.17|336.37|336.22|336.32|336.17|5
1641382800000|2022-01-05 11:40:00|336.42|336.22|336.37|336.22|336.42|336.22|336.37|336.17|1
1641383100000|2022-01-05 11:45:00|336.42|336.27|336.47|336.27|336.47|336.32|336.37|336.22|16
1641383400000|2022-01-05 11:50:00|336.42|336.22|336.22|336.02|336.47|336.22|336.17|336.02|79
1641383700000|2022-01-05 11:55:00|336.27|336.07|336.22|336.07|336.27|336.07|336.22|336.07|8
1641384000000|2022-01-05 12:00:00|336.27|336.12|336.22|336.07|336.32|336.12|336.22|336.07|15
1641384300000|2022-01-05 12:05:00|336.27|336.12|336.27|336.12|336.32|336.12|336.22|336.07|16
1641384600000|2022-01-05 12:10:00|336.22|336.07|336.17|335.97|336.27|336.07|336.17|335.97|11
1641384900000|2022-01-05 12:15:00|336.12|336.02|336.17|336.02|336.17|336.02|336.12|335.97|23
1641385200000|2022-01-05 12:20:00|336.12|335.97|335.87|335.67|336.12|335.97|335.82|335.67|98
1641385500000|2022-01-05 12:25:00|335.82|335.72|336.07|335.92|336.07|335.92|335.82|335.62|76
1641385800000|2022-01-05 12:30:00|336.12|335.97|336.07|335.92|336.17|336.02|336.07|335.92|9
1641386100000|2022-01-05 12:35:00|336.12|336.02|336.17|335.97|336.27|336.07|336.12|335.97|11
1641386400000|2022-01-05 12:40:00|336.22|336.02|336.22|336.02|336.22|336.07|336.17|336.02|0
1641386700000|2022-01-05 12:45:00|336.27|336.07|336.17|335.97|336.32|336.17|336.12|335.97|12
1641387000000|2022-01-05 12:50:00|336.12|336.02|336.17|336.02|336.17|336.02|336.12|335.92|2
1641387300000|2022-01-05 12:55:00|336.12|335.97|336.22|336.02|336.22|336.07|336.12|335.97|1
1641387600000|2022-01-05 13:00:00|336.27|336.07|336.17|336.02|336.27|336.12|336.17|335.97|0
1641387900000|2022-01-05 13:05:00|336.22|336.07|336.27|336.12|336.27|336.12|336.22|336.02|12
1641388200000|2022-01-05 13:10:00|336.22|336.07|335.92|335.62|336.27|336.07|335.82|335.62|39
1641388500000|2022-01-05 13:15:00|335.87|335.57|336.12|335.92|336.12|335.97|335.77|335.57|7
1641388800000|2022-01-05 13:20:00|336.17|335.97|335.97|335.77|336.17|335.97|335.92|335.72|7
1641389100000|2022-01-05 13:25:00|336.02|335.82|336.12|335.92|336.12|335.92|335.97|335.82|7
1641389400000|2022-01-05 13:30:00|336.17|335.97|336.22|336.02|336.22|336.02|335.97|335.82|10
1641389700000|2022-01-05 13:35:00|336.27|336.07|336.02|335.82|336.27|336.12|335.97|335.82|33
1641390000000|2022-01-05 13:40:00|335.97|335.77|335.92|335.77|336.07|335.87|335.92|335.77|6
1641390300000|2022-01-05 13:45:00|335.97|335.82|335.87|335.72|336.02|335.82|335.87|335.67|43
1641390600000|2022-01-05 13:50:00|335.77|335.67|335.72|335.57|335.82|335.67|335.67|335.52|131
1641390900000|2022-01-05 13:55:00|335.77|335.62|335.77|335.62|335.82|335.67|335.72|335.52|49
1641391200000|2022-01-05 14:00:00|335.82|335.67|335.47|335.27|335.82|335.67|335.47|335.27|36
1641391500000|2022-01-05 14:05:00|335.62|335.32|335.67|335.52|335.77|335.62|335.62|335.32|64
1641391800000|2022-01-05 14:10:00|335.72|335.57|335.77|335.57|335.82|335.62|335.67|335.52|13
1641392100000|2022-01-05 14:15:00|335.82|335.62|335.82|335.62|335.87|335.67|335.72|335.52|7
1641392400000|2022-01-05 14:20:00|335.77|335.57|335.82|335.62|335.82|335.67|335.72|335.52|4
1641392700000|2022-01-05 14:25:00|335.77|335.67|335.67|335.47|335.82|335.67|335.62|335.42|10
1641393000000|2022-01-05 14:30:00|335.62|335.52|334.62|334.47|335.82|335.67|334.62|334.42|319
1641393300000|2022-01-05 14:35:00|334.57|334.42|335.67|335.52|335.77|335.57|334.52|334.37|233
1641393600000|2022-01-05 14:40:00|335.72|335.57|336.37|336.17|336.47|336.32|335.72|335.57|273
1641393900000|2022-01-05 14:45:00|336.42|336.22|336.57|336.37|336.77|336.57|336.37|336.22|170
1641394200000|2022-01-05 14:50:00|336.52|336.32|336.82|336.62|336.92|336.72|336.42|336.27|95
1641394500000|2022-01-05 14:55:00|336.77|336.57|337.12|336.97|337.12|336.97|336.77|336.57|55
1641394800000|2022-01-05 15:00:00|337.07|336.92|337.07|336.87|337.37|337.17|337.07|336.82|80
1641395100000|2022-01-05 15:05:00|337.12|336.92|337.07|336.87|337.12|336.97|336.97|336.77|20
1641395400000|2022-01-05 15:10:00|337.02|336.92|337.02|336.87|337.22|337.07|337.02|336.87|51
1641395700000|2022-01-05 15:15:00|336.97|336.82|336.72|336.52|337.02|336.87|336.62|336.47|38
1641396000000|2022-01-05 15:20:00|336.77|336.57|336.82|336.62|336.87|336.67|336.67|336.52|43
1641396300000|2022-01-05 15:25:00|336.87|336.67|336.87|336.72|337.07|336.87|336.82|336.67|41
1641396600000|2022-01-05 15:30:00|336.82|336.67|336.42|336.27|336.82|336.72|336.32|336.17|43
1641396900000|2022-01-05 15:35:00|336.37|336.22|336.17|336.02|336.57|336.37|336.12|335.97|68
1641397200000|2022-01-05 15:40:00|336.22|335.97|336.62|336.42|336.67|336.47|336.22|335.97|42
1641397500000|2022-01-05 15:45:00|336.57|336.47|336.67|336.47|336.72|336.52|336.47|336.27|29
1641397800000|2022-01-05 15:50:00|336.62|336.42|336.82|336.62|336.82|336.62|336.52|336.37|13
1641398100000|2022-01-05 15:55:00|336.87|336.67|336.87|336.72|336.97|336.82|336.87|336.67|23
1641398400000|2022-01-05 16:00:00|336.92|336.77|336.97|336.82|337.02|336.87|336.92|336.72|24
1641398700000|2022-01-05 16:05:00|337.02|336.87|336.92|336.77|337.12|336.97|336.92|336.77|22
1641399000000|2022-01-05 16:10:00|336.87|336.72|336.77|336.62|336.87|336.72|336.77|336.62|30
1641399300000|2022-01-05 16:15:00|336.82|336.67|336.82|336.67|336.82|336.67|336.77|336.57|31
1641399600000|2022-01-05 16:20:00|336.77|336.62|336.82|336.62|336.87|336.72|336.67|336.52|37
1641399900000|2022-01-05 16:25:00|336.77|336.67|336.92|336.77|336.92|336.77|336.77|336.62|92
1641400200000|2022-01-05 16:30:00|336.97|336.72|336.77|336.57|336.97|336.77|336.72|336.52|49
1641400500000|2022-01-05 16:35:00|336.72|336.62|336.62|336.47|336.72|336.62|336.62|336.47|45
1641400800000|2022-01-05 16:40:00|336.57|336.42|336.57|336.42|336.62|336.42|336.52|336.37|40
1641401100000|2022-01-05 16:45:00|336.62|336.47|336.62|336.42|336.62|336.47|336.47|336.32|71
1641401400000|2022-01-05 16:50:00|336.57|336.47|336.47|336.32|336.62|336.47|336.47|336.32|41
1641401700000|2022-01-05 16:55:00|336.42|336.27|336.47|336.32|336.62|336.42|336.42|336.27|52
1641402000000|2022-01-05 17:00:00|336.42|336.27|336.52|336.32|336.52|336.37|336.37|336.22|15
1641402300000|2022-01-05 17:05:00|336.47|336.37|336.47|336.32|336.67|336.52|336.47|336.32|17
1641402600000|2022-01-05 17:10:00|336.52|336.27|336.47|336.27|336.57|336.42|336.37|336.22|80
1641402900000|2022-01-05 17:15:00|336.42|336.17|336.47|336.27|336.47|336.32|336.27|336.12|32
1641403200000|2022-01-05 17:20:00|336.42|336.32|336.57|336.42|336.62|336.42|336.37|336.17|19
1641403500000|2022-01-05 17:25:00|336.52|336.37|336.67|336.52|336.67|336.52|336.47|336.32|14
1641403800000|2022-01-05 17:30:00|336.72|336.47|336.57|336.37|336.72|336.47|336.47|336.32|12
1641404100000|2022-01-05 17:35:00|336.52|336.42|336.22|336.02|336.52|336.42|336.17|336.02|24
1641404400000|2022-01-05 17:40:00|336.17|335.97|336.02|335.82|336.22|336.02|336.02|335.82|24
1641404700000|2022-01-05 17:45:00|335.97|335.77|335.92|335.77|336.07|335.87|335.87|335.72|24
1641405000000|2022-01-05 17:50:00|335.87|335.72|335.77|335.62|335.92|335.72|335.72|335.57|62
1641405300000|2022-01-05 17:55:00|335.87|335.67|335.67|335.47|335.87|335.67|335.67|335.47|33
1641405600000|2022-01-05 18:00:00|335.62|335.42|335.47|335.27|335.62|335.47|335.37|335.22|62
1641405900000|2022-01-05 18:05:00|335.42|335.22|335.02|334.82|335.47|335.27|335.02|334.82|127
1641406200000|2022-01-05 18:10:00|335.07|334.87|335.07|334.87|335.12|334.97|334.92|334.72|26
1641406500000|2022-01-05 18:15:00|335.12|334.92|335.32|335.17|335.37|335.22|335.12|334.92|37
1641406800000|2022-01-05 18:20:00|335.37|335.22|335.42|335.27|335.57|335.42|335.37|335.22|20
1641407100000|2022-01-05 18:25:00|335.47|335.32|335.47|335.27|335.52|335.32|335.37|335.22|19
1641407400000|2022-01-05 18:30:00|335.42|335.32|335.67|335.47|335.67|335.47|335.42|335.27|19
1641407700000|2022-01-05 18:35:00|335.62|335.52|335.52|335.37|335.67|335.52|335.42|335.27|14
1641408000000|2022-01-05 18:40:00|335.47|335.27|335.42|335.22|335.52|335.37|335.42|335.22|26
1641408300000|2022-01-05 18:45:00|335.37|335.17|335.42|335.22|335.47|335.32|335.37|335.17|16
1641408600000|2022-01-05 18:50:00|335.37|335.27|335.47|335.27|335.62|335.47|335.37|335.22|26
1641408900000|2022-01-05 18:55:00|335.62|335.22|335.67|334.87|335.67|335.22|335.07|334.87|18
1641409200000|2022-01-05 19:00:00|335.62|335.27|335.17|334.72|335.67|335.52|335.07|334.72|72
1641409500000|2022-01-05 19:05:00|335.12|334.77|334.92|334.62|335.47|335.17|334.87|334.62|23
1641409800000|2022-01-05 19:10:00|334.87|334.67|334.77|334.52|334.92|334.67|334.62|334.47|41
1641410100000|2022-01-05 19:15:00|334.72|334.47|334.32|334.17|334.77|334.57|334.32|334.17|116
1641410400000|2022-01-05 19:20:00|334.37|334.22|334.32|334.12|334.42|334.27|334.07|333.92|63
1641410700000|2022-01-05 19:25:00|334.27|334.07|334.42|334.22|334.57|334.37|334.17|334.02|33
1641411000000|2022-01-05 19:30:00|334.47|334.27|334.12|333.97|334.57|334.37|334.12|333.92|28
1641411300000|2022-01-05 19:35:00|334.17|334.02|334.07|333.92|334.32|334.12|333.97|333.82|84
1641411600000|2022-01-05 19:40:00|334.12|333.87|333.62|333.47|334.12|333.87|333.57|333.37|79
1641411900000|2022-01-05 19:45:00|333.57|333.42|333.67|333.47|333.72|333.52|333.42|333.27|109
1641412200000|2022-01-05 19:50:00|333.62|333.52|333.87|333.67|333.92|333.77|333.62|333.42|51
1641412500000|2022-01-05 19:55:00|333.82|333.62|333.87|333.67|333.97|333.77|333.67|333.52|30
1641412800000|2022-01-05 20:00:00|333.82|333.62|333.37|333.22|333.82|333.62|333.37|333.22|32
1641413100000|2022-01-05 20:05:00|333.47|333.27|333.22|333.07|333.47|333.27|332.87|332.67|153
1641413400000|2022-01-05 20:10:00|333.27|333.02|333.37|333.17|333.47|333.27|333.12|332.97|72
1641413700000|2022-01-05 20:15:00|333.32|333.12|333.22|333.02|333.37|333.22|333.12|332.97|27
1641414000000|2022-01-05 20:20:00|333.17|332.97|333.37|333.17|333.37|333.17|333.02|332.87|54
1641414300000|2022-01-05 20:25:00|333.32|333.12|333.07|332.92|333.37|333.22|333.02|332.87|40
1641414600000|2022-01-05 20:30:00|333.02|332.87|333.02|332.82|333.22|333.02|332.92|332.67|55
1641414900000|2022-01-05 20:35:00|332.97|332.77|333.22|332.97|333.32|333.12|332.97|332.77|17
1641415200000|2022-01-05 20:40:00|333.17|333.02|333.02|332.87|333.22|333.02|333.02|332.77|16
1641415500000|2022-01-05 20:45:00|332.97|332.82|332.82|332.62|333.02|332.87|332.67|332.52|49
1641415800000|2022-01-05 20:50:00|332.77|332.52|333.07|332.87|333.22|332.92|332.67|332.52|65
1641416100000|2022-01-05 20:55:00|333.02|332.82|333.12|332.82|333.17|332.97|332.77|332.52|37
1641416400000|2022-01-05 21:00:00|333.17|332.87|333.22|332.97|333.32|333.17|333.02|332.72|24
1641416700000|2022-01-05 21:05:00|333.17|333.07|333.32|333.07|333.32|333.12|333.17|332.97|7
1641417000000|2022-01-05 21:10:00|333.22|333.02|333.42|332.82|333.42|333.07|332.97|332.72|40
1641417300000|2022-01-05 21:15:00|333.32|332.72|333.32|332.72|333.42|332.82|333.32|332.72|0
1641417600000|2022-01-05 21:20:00|333.22|332.62|333.32|332.72|333.42|332.82|333.22|332.62|0
1641417900000|2022-01-05 21:25:00|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641418200000|2022-01-05 21:30:00|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641418500000|2022-01-05 21:35:00|333.02|332.42|333.02|332.42|333.12|332.52|333.02|332.42|0
1641418800000|2022-01-05 21:40:00|333.12|332.52|332.92|332.32|333.12|332.52|332.92|332.32|0
1641419100000|2022-01-05 21:45:00|333.02|332.42|332.92|332.32|333.02|332.42|332.92|332.32|0
1641419400000|2022-01-05 21:50:00|333.02|332.42|332.92|332.32|333.02|332.42|332.92|332.32|0
1641419700000|2022-01-05 21:55:00|332.82|332.22|332.92|332.32|332.92|332.32|332.82|332.22|0
1641420600000|2022-01-05 22:10:00|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641421500000|2022-01-05 22:25:00|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641421800000|2022-01-05 22:30:00|333.02|332.42|333.02|332.42|333.02|332.42|333.02|332.42|0
1641422400000|2022-01-05 22:40:00|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641422700000|2022-01-05 22:45:00|333.22|332.62|333.22|332.62|333.22|332.62|333.22|332.62|0
1641423000000|2022-01-05 22:50:00|333.12|332.52|333.12|332.52|333.12|332.52|333.12|332.52|0
1641423600000|2022-01-05 23:00:00|333.22|332.62|332.92|332.32|333.22|332.62|332.92|332.32|0
1641423900000|2022-01-05 23:05:00|332.82|332.22|332.72|332.12|332.92|332.32|332.62|332.02|0
1641424200000|2022-01-05 23:10:00|332.82|332.22|332.82|332.22|332.82|332.22|332.72|332.12|0
1641424500000|2022-01-05 23:15:00|332.92|332.32|333.12|332.52|333.22|332.62|332.82|332.22|0
1641424800000|2022-01-05 23:20:00|333.22|332.62|333.32|332.72|333.32|332.72|333.12|332.52|0
1641425100000|2022-01-05 23:25:00|333.42|332.82|333.52|332.92|333.52|332.92|333.32|332.72|0
1641425400000|2022-01-05 23:30:00|333.62|333.02|333.62|333.02|333.62|333.02|333.52|332.92|0
1641425700000|2022-01-05 23:35:00|333.52|332.92|333.52|332.92|333.62|333.02|333.42|332.82|0
1641426000000|2022-01-05 23:40:00|333.42|332.82|333.52|332.92|333.62|333.02|333.42|332.82|0
1641426300000|2022-01-05 23:45:00|333.62|333.02|333.52|332.92|333.62|333.02|333.42|332.82|0
1641426600000|2022-01-05 23:50:00|333.62|333.02|333.52|332.92|333.62|333.02|333.52|332.92|0
1641426900000|2022-01-05 23:55:00|333.62|333.02|333.72|333.12|333.72|333.12|333.62|333.02|0
1641427200000|2022-01-06 00:00:00|333.82|333.22|333.82|333.22|333.82|333.22|333.72|333.12|0
1641427500000|2022-01-06 00:05:00|333.72|333.12|333.92|333.32|334.02|333.42|333.62|333.02|0
1641427800000|2022-01-06 00:10:00|334.02|333.42|334.02|333.42|334.02|333.42|333.92|333.32|0
1641428100000|2022-01-06 00:15:00|334.12|333.52|334.02|333.42|334.12|333.52|334.02|333.42|0
1641428400000|2022-01-06 00:20:00|333.92|333.32|333.82|333.22|334.12|333.52|333.82|333.22|0
1641428700000|2022-01-06 00:25:00|333.92|333.32|334.02|333.42|334.02|333.42|333.82|333.22|0
1641429000000|2022-01-06 00:30:00|333.27|332.47|333.52|333.27|334.12|333.97|333.07|332.47|714
1641429300000|2022-01-06 00:35:00|333.47|333.22|333.62|333.42|333.72|333.57|333.12|332.72|576
1641429600000|2022-01-06 00:40:00|333.57|333.37|333.32|333.12|333.62|333.47|333.22|333.07|322
1641429900000|2022-01-06 00:45:00|333.27|333.17|332.67|332.52|333.37|333.17|332.67|332.47|464
1641430200000|2022-01-06 00:50:00|332.72|332.57|332.72|332.57|332.97|332.82|332.67|332.52|285
1641430500000|2022-01-06 00:55:00|332.77|332.52|332.62|332.47|333.37|333.17|332.62|332.47|517
1641430800000|2022-01-06 01:00:00|332.52|332.32|332.37|332.22|332.72|332.57|331.97|331.82|903
1641431100000|2022-01-06 01:05:00|332.42|332.27|331.62|331.47|332.47|332.32|331.62|331.47|556
1641431400000|2022-01-06 01:10:00|331.57|331.42|331.37|331.17|331.77|331.62|330.97|330.82|696
1641431700000|2022-01-06 01:15:00|331.32|331.27|331.62|331.42|331.72|331.57|331.32|331.12|334
1641432000000|2022-01-06 01:20:00|331.72|331.47|331.72|331.52|331.82|331.62|331.52|331.32|166
1641432300000|2022-01-06 01:25:00|331.67|331.57|332.37|332.17|332.42|332.22|331.67|331.57|256
1641432600000|2022-01-06 01:30:00|332.42|332.22|333.52|333.32|333.52|333.37|332.42|332.22|307
1641432900000|2022-01-06 01:35:00|333.47|333.27|333.37|333.22|333.52|333.32|333.17|332.97|260
1641433200000|2022-01-06 01:40:00|333.32|333.17|333.52|333.37|333.52|333.37|333.07|332.92|334
1641433500000|2022-01-06 01:45:00|333.47|333.32|333.47|333.27|333.57|333.37|333.22|333.07|149
1641433800000|2022-01-06 01:50:00|333.42|333.32|333.77|333.57|333.82|333.67|333.42|333.27|265
1641434100000|2022-01-06 01:55:00|333.72|333.52|333.97|333.77|333.97|333.82|333.57|333.42|293
1641434400000|2022-01-06 02:00:00|334.02|333.82|334.42|334.22|334.42|334.27|333.72|333.57|450
1641434700000|2022-01-06 02:05:00|334.37|334.27|334.17|334.02|334.72|334.57|334.17|334.02|496
1641435000000|2022-01-06 02:10:00|334.27|334.12|334.47|334.32|334.67|334.47|334.27|334.07|212
1641435300000|2022-01-06 02:15:00|334.42|334.27|334.72|334.57|334.82|334.62|334.32|334.12|193
1641435600000|2022-01-06 02:20:00|334.67|334.52|334.52|334.37|334.72|334.57|334.47|334.27|246
1641435900000|2022-01-06 02:25:00|334.57|334.32|334.27|334.12|334.67|334.52|334.27|334.12|262
1641436200000|2022-01-06 02:30:00|334.32|334.17|334.77|334.62|334.82|334.67|334.27|334.12|301
1641436500000|2022-01-06 02:35:00|334.72|334.57|335.07|334.92|335.07|334.92|334.67|334.52|321
1641436800000|2022-01-06 02:40:00|335.02|334.87|334.87|334.72|335.02|334.87|334.72|334.52|292
1641437100000|2022-01-06 02:45:00|334.82|334.67|334.97|334.82|334.97|334.82|334.72|334.57|228
1641437400000|2022-01-06 02:50:00|335.02|334.87|335.12|334.97|335.17|334.97|334.97|334.82|190
1641437700000|2022-01-06 02:55:00|335.07|334.92|335.42|335.27|335.42|335.27|335.02|334.82|200
1641438000000|2022-01-06 03:00:00|335.37|335.22|335.52|335.37|335.62|335.47|335.32|335.17|271
1641438300000|2022-01-06 03:05:00|335.47|335.32|335.57|335.42|335.62|335.47|335.42|335.22|164
1641438600000|2022-01-06 03:10:00|335.62|335.37|335.42|335.22|335.62|335.37|335.37|335.17|185
1641438900000|2022-01-06 03:15:00|335.47|335.27|335.37|335.22|335.47|335.32|335.17|335.02|263
1641439200000|2022-01-06 03:20:00|335.42|335.27|335.37|335.22|335.47|335.32|335.22|335.02|174
1641439500000|2022-01-06 03:25:00|335.32|335.17|335.62|335.47|335.67|335.52|335.32|335.17|168
1641439800000|2022-01-06 03:30:00|335.67|335.42|335.57|335.42|335.67|335.52|335.57|335.37|274
1641440100000|2022-01-06 03:35:00|335.62|335.37|335.67|335.52|335.77|335.62|335.57|335.37|222
1641440400000|2022-01-06 03:40:00|335.62|335.47|335.57|335.37|335.72|335.52|335.52|335.37|324
1641440700000|2022-01-06 03:45:00|335.62|335.42|335.42|335.27|335.67|335.52|335.37|335.22|204
1641441000000|2022-01-06 03:50:00|335.47|335.32|335.47|335.32|335.67|335.52|335.32|335.17|533
1641441300000|2022-01-06 03:55:00|335.52|335.37|335.17|335.02|335.52|335.37|335.07|334.92|279
1641441600000|2022-01-06 04:00:00|335.27|335.12|335.17|335.02|335.37|335.22|335.12|334.92|136
1641441900000|2022-01-06 04:05:00|335.12|334.97|335.27|335.12|335.37|335.22|335.12|334.97|142
1641442200000|2022-01-06 04:10:00|335.22|335.07|334.97|334.82|335.22|335.07|334.87|334.72|174
1641442500000|2022-01-06 04:15:00|334.92|334.77|335.32|335.17|335.32|335.17|334.92|334.77|88
1641442800000|2022-01-06 04:20:00|335.37|335.22|335.17|335.02|335.37|335.22|335.12|334.97|80
1641443100000|2022-01-06 04:25:00|335.22|335.07|335.12|334.97|335.27|335.12|335.07|334.92|63
1641443400000|2022-01-06 04:30:00|335.07|334.92|335.07|334.92|335.27|335.12|334.97|334.82|145
1641443700000|2022-01-06 04:35:00|335.12|334.87|335.02|334.87|335.12|334.97|334.87|334.72|109
1641444000000|2022-01-06 04:40:00|334.97|334.82|334.97|334.82|335.02|334.87|334.87|334.72|124
1641444300000|2022-01-06 04:45:00|335.02|334.87|334.97|334.82|335.07|334.92|334.97|334.77|87
1641444600000|2022-01-06 04:50:00|335.02|334.87|334.92|334.77|335.07|334.92|334.87|334.67|76
1641444900000|2022-01-06 04:55:00|334.97|334.82|334.92|334.77|335.02|334.87|334.92|334.77|60
1641445200000|2022-01-06 05:00:00|334.87|334.72|334.77|334.62|335.07|334.87|334.72|334.52|276
1641445500000|2022-01-06 05:05:00|334.72|334.57|334.97|334.82|335.02|334.87|334.67|334.47|132
1641445800000|2022-01-06 05:10:00|334.92|334.77|334.87|334.72|334.97|334.82|334.82|334.67|88
1641446100000|2022-01-06 05:15:00|334.82|334.67|335.07|334.92|335.07|334.92|334.77|334.62|80
1641446400000|2022-01-06 05:20:00|335.02|334.87|335.27|335.12|335.27|335.12|335.02|334.87|164
1641446700000|2022-01-06 05:25:00|335.22|335.07|335.62|335.47|335.62|335.47|335.17|335.02|108
1641447000000|2022-01-06 05:30:00|335.57|335.42|335.52|335.37|335.62|335.47|335.47|335.32|181
1641447300000|2022-01-06 05:35:00|335.47|335.32|335.42|335.27|335.52|335.37|335.37|335.22|171
1641447600000|2022-01-06 05:40:00|335.37|335.22|335.42|335.27|335.42|335.27|335.27|335.12|168
1641447900000|2022-01-06 05:45:00|335.37|335.22|335.37|335.22|335.47|335.32|335.32|335.17|93
1641448200000|2022-01-06 05:50:00|335.42|335.27|335.27|335.07|335.42|335.27|335.12|334.92|336
1641448500000|2022-01-06 05:55:00|335.22|335.12|335.17|335.02|335.32|335.12|335.12|334.97|148
1641448800000|2022-01-06 06:00:00|335.12|334.97|334.97|334.82|335.12|334.97|334.82|334.67|219
1641449100000|2022-01-06 06:05:00|334.92|334.77|334.87|334.67|335.02|334.82|334.87|334.67|80
1641449400000|2022-01-06 06:10:00|334.92|334.72|334.92|334.77|334.97|334.82|334.87|334.67|77
1641449700000|2022-01-06 06:15:00|334.97|334.72|334.87|334.72|334.97|334.82|334.87|334.72|61
1641450000000|2022-01-06 06:20:00|334.82|334.67|334.97|334.82|335.02|334.87|334.82|334.67|210
1641450300000|2022-01-06 06:25:00|335.02|334.87|334.92|334.77|335.02|334.87|334.92|334.77|89
1641450600000|2022-01-06 06:30:00|334.97|334.82|335.07|334.87|335.07|334.92|334.92|334.82|108
1641450900000|2022-01-06 06:35:00|335.12|334.92|335.22|335.07|335.27|335.12|335.12|334.92|128
1641451200000|2022-01-06 06:40:00|335.17|335.02|335.42|335.27|335.42|335.27|335.12|334.97|131
1641451500000|2022-01-06 06:45:00|335.47|335.32|335.32|335.17|335.52|335.37|335.32|335.17|97
1641451800000|2022-01-06 06:50:00|335.37|335.22|335.42|335.27|335.47|335.32|335.27|335.12|63
1641452100000|2022-01-06 06:55:00|335.37|335.22|335.52|335.37|335.57|335.42|335.37|335.17|91
1641452400000|2022-01-06 07:00:00|335.47|335.27|335.77|335.62|335.82|335.67|335.47|335.27|203
1641452700000|2022-01-06 07:05:00|335.72|335.57|335.82|335.67|335.82|335.67|335.62|335.47|169
1641453000000|2022-01-06 07:10:00|335.77|335.62|335.92|335.77|335.92|335.77|335.72|335.57|212
1641453300000|2022-01-06 07:15:00|335.97|335.82|335.92|335.77|335.97|335.82|335.82|335.67|173
1641453600000|2022-01-06 07:20:00|335.97|335.82|336.02|335.87|336.12|335.97|335.92|335.77|460
1641453900000|2022-01-06 07:25:00|335.97|335.82|335.92|335.77|335.97|335.82|335.72|335.57|253
1641454200000|2022-01-06 07:30:00|335.97|335.72|335.77|335.62|335.97|335.82|335.67|335.52|240
1641454500000|2022-01-06 07:35:00|335.72|335.57|336.32|336.17|336.37|336.17|335.72|335.57|469
1641454800000|2022-01-06 07:40:00|336.27|336.12|335.92|335.77|336.37|336.17|335.92|335.77|300
1641455100000|2022-01-06 07:45:00|335.87|335.72|335.92|335.77|335.92|335.77|335.77|335.62|235
1641455400000|2022-01-06 07:50:00|335.97|335.82|335.97|335.77|336.02|335.87|335.87|335.72|181
1641455700000|2022-01-06 07:55:00|335.92|335.82|335.87|335.67|335.97|335.82|335.72|335.57|161
1641456000000|2022-01-06 08:00:00|335.92|335.72|336.17|336.02|336.22|336.07|335.77|335.62|220
1641456300000|2022-01-06 08:05:00|336.22|335.97|336.12|335.97|336.27|336.12|336.12|335.97|188
1641456600000|2022-01-06 08:10:00|336.17|336.02|335.67|335.52|336.17|336.02|335.67|335.52|324
1641456900000|2022-01-06 08:15:00|335.62|335.47|335.72|335.52|335.72|335.57|335.52|335.37|269
1641457200000|2022-01-06 08:20:00|335.67|335.57|335.67|335.52|335.82|335.62|335.57|335.42|180
1641457500000|2022-01-06 08:25:00|335.72|335.57|335.22|335.07|335.77|335.62|335.22|335.07|229
1641457800000|2022-01-06 08:30:00|335.27|335.02|335.22|335.07|335.32|335.17|335.17|335.02|173
1641458100000|2022-01-06 08:35:00|335.17|335.02|335.02|334.82|335.17|335.02|334.87|334.72|237
1641458400000|2022-01-06 08:40:00|334.97|334.87|334.97|334.82|335.22|335.02|334.92|334.77|205
1641458700000|2022-01-06 08:45:00|334.92|334.77|335.47|335.32|335.52|335.37|334.87|334.72|355
1641459000000|2022-01-06 08:50:00|335.52|335.27|335.72|335.52|335.72|335.57|335.32|335.17|338
1641459300000|2022-01-06 08:55:00|335.77|335.57|335.57|335.42|336.07|335.92|335.47|335.32|661
1641459600000|2022-01-06 09:00:00|335.62|335.37|336.22|336.02|336.37|336.22|335.62|335.37|899
1641459900000|2022-01-06 09:05:00|336.27|336.07|336.07|335.92|336.47|336.32|335.82|335.67|430
1641460200000|2022-01-06 09:10:00|336.12|335.97|336.02|335.87|336.27|336.12|335.87|335.72|188
1641460500000|2022-01-06 09:15:00|335.97|335.82|335.87|335.72|336.07|335.87|335.82|335.67|141
1641460800000|2022-01-06 09:20:00|336.12|335.52|336.22|335.62|336.22|335.62|336.02|335.42|0
1641461100000|2022-01-06 09:25:00|336.32|335.72|336.02|335.42|336.32|335.72|336.02|335.42|4
1641461400000|2022-01-06 09:30:00|336.12|335.52|335.82|335.22|336.12|335.52|335.82|335.22|0
1641461700000|2022-01-06 09:35:00|335.92|335.32|335.92|335.32|335.92|335.32|335.82|335.22|0
1641462000000|2022-01-06 09:40:00|335.82|335.22|335.92|335.32|335.92|335.32|335.82|335.22|0
1641462300000|2022-01-06 09:45:00|335.82|335.22|335.92|335.32|335.92|335.32|335.82|335.22|0
1641462600000|2022-01-06 09:50:00|335.77|335.57|335.77|335.62|335.87|335.67|335.47|335.27|49
1641462900000|2022-01-06 09:55:00|335.87|335.67|335.82|335.67|335.87|335.67|335.67|335.52|33
1641463200000|2022-01-06 10:00:00|335.87|335.62|335.92|335.77|335.92|335.77|335.77|335.62|27
1641463500000|2022-01-06 10:05:00|335.87|335.72|335.87|335.72|335.97|335.82|335.82|335.62|118
1641463800000|2022-01-06 10:10:00|335.92|335.77|335.97|335.82|336.02|335.87|335.87|335.67|99
1641464100000|2022-01-06 10:15:00|335.92|335.77|335.87|335.72|335.92|335.77|335.87|335.72|38
1641464400000|2022-01-06 10:20:00|335.92|335.77|336.27|336.12|336.27|336.12|335.92|335.77|72
1641464700000|2022-01-06 10:25:00|336.22|336.07|336.27|336.12|336.32|336.17|336.22|336.07|43
1641465000000|2022-01-06 10:30:00|336.32|336.17|336.22|336.07|336.42|336.27|336.22|336.02|32
1641465300000|2022-01-06 10:35:00|336.27|336.12|336.37|336.22|336.37|336.22|336.27|336.12|31
1641465600000|2022-01-06 10:40:00|336.42|336.27|336.22|336.02|336.42|336.27|336.17|335.97|23
1641465900000|2022-01-06 10:45:00|336.17|336.07|336.17|336.02|336.27|336.07|336.12|335.97|23
1641466200000|2022-01-06 10:50:00|336.12|335.97|336.07|335.92|336.17|336.02|335.97|335.82|39
1641466500000|2022-01-06 10:55:00|336.12|335.97|335.97|335.82|336.22|336.02|335.97|335.82|23
1641466800000|2022-01-06 11:00:00|336.02|335.87|336.02|335.87|336.07|335.92|335.97|335.82|33
1641467100000|2022-01-06 11:05:00|336.07|335.92|335.97|335.82|336.07|335.92|335.92|335.77|35
1641467400000|2022-01-06 11:10:00|335.92|335.77|335.92|335.77|336.02|335.87|335.87|335.72|26
1641467700000|2022-01-06 11:15:00|335.97|335.82|335.87|335.67|335.97|335.82|335.82|335.67|19
1641468000000|2022-01-06 11:20:00|335.92|335.72|335.72|335.57|335.92|335.72|335.67|335.52|19
1641468300000|2022-01-06 11:25:00|335.77|335.62|335.77|335.62|335.87|335.72|335.72|335.52|23
1641468600000|2022-01-06 11:30:00|335.72|335.57|335.92|335.77|335.92|335.77|335.67|335.52|18
1641468900000|2022-01-06 11:35:00|335.87|335.72|335.77|335.62|335.92|335.72|335.72|335.52|32
1641469200000|2022-01-06 11:40:00|335.72|335.57|335.82|335.62|335.87|335.72|335.72|335.57|28
1641469500000|2022-01-06 11:45:00|335.77|335.57|335.62|335.47|335.82|335.67|335.57|335.42|21
1641469800000|2022-01-06 11:50:00|335.67|335.52|335.82|335.67|335.87|335.67|335.62|335.42|20
1641470100000|2022-01-06 11:55:00|335.77|335.62|335.77|335.57|335.77|335.67|335.67|335.52|19
1641470400000|2022-01-06 12:00:00|335.72|335.62|335.87|335.72|335.92|335.77|335.72|335.57|8
1641470700000|2022-01-06 12:05:00|335.92|335.77|336.32|336.17|336.32|336.17|335.87|335.77|23
1641471000000|2022-01-06 12:10:00|336.27|336.12|336.37|336.22|336.42|336.27|336.27|336.12|35
1641471300000|2022-01-06 12:15:00|336.42|336.17|336.32|336.17|336.42|336.22|336.32|336.17|26
1641471600000|2022-01-06 12:20:00|336.37|336.22|336.22|336.07|336.37|336.22|336.17|336.02|63
1641471900000|2022-01-06 12:25:00|336.17|336.02|336.07|335.92|336.22|336.02|336.07|335.92|22
1641472200000|2022-01-06 12:30:00|336.12|335.87|336.07|335.92|336.17|336.02|336.02|335.87|5
1641472500000|2022-01-06 12:35:00|336.12|335.97|336.07|335.92|336.17|336.02|336.07|335.87|15
1641472800000|2022-01-06 12:40:00|336.12|335.87|336.02|335.87|336.12|335.92|335.97|335.82|19
1641473100000|2022-01-06 12:45:00|335.97|335.82|336.22|336.07|336.22|336.07|335.97|335.82|10
1641473400000|2022-01-06 12:50:00|336.27|336.12|336.37|336.17|336.37|336.22|336.22|336.07|39
1641473700000|2022-01-06 12:55:00|336.32|336.12|336.37|336.17|336.37|336.22|336.27|336.07|7
1641474000000|2022-01-06 13:00:00|336.32|336.12|336.17|335.97|336.32|336.17|336.17|335.97|3
1641474300000|2022-01-06 13:05:00|336.12|335.92|336.22|336.07|336.22|336.07|336.07|335.92|1
1641474600000|2022-01-06 13:10:00|336.27|336.02|336.17|335.97|336.27|336.12|336.12|335.97|13
1641474900000|2022-01-06 13:15:00|336.12|336.02|336.22|336.07|336.27|336.07|336.12|335.97|0
1641475200000|2022-01-06 13:20:00|336.27|336.02|336.27|336.12|336.32|336.12|336.27|336.02|0
1641475500000|2022-01-06 13:25:00|336.22|336.07|336.17|336.02|336.32|336.17|336.17|336.02|2
1641475800000|2022-01-06 13:30:00|336.12|335.92|336.22|335.97|336.32|336.07|335.97|335.82|22
1641476100000|2022-01-06 13:35:00|336.27|336.02|336.47|336.32|336.52|336.32|336.27|336.02|5
1641476400000|2022-01-06 13:40:00|336.52|336.27|336.47|336.32|336.52|336.32|336.42|336.27|12
1641476700000|2022-01-06 13:45:00|336.52|336.27|336.27|336.07|336.52|336.27|336.27|336.07|2
1641477000000|2022-01-06 13:50:00|336.22|336.12|336.27|336.12|336.32|336.17|336.17|336.02|1
1641477300000|2022-01-06 13:55:00|336.22|336.07|336.37|336.17|336.37|336.17|336.22|336.07|4
1641477600000|2022-01-06 14:00:00|336.32|336.12|336.37|336.22|336.37|336.22|336.32|336.12|6
1641477900000|2022-01-06 14:05:00|336.42|336.27|336.22|336.07|336.42|336.27|336.22|336.07|11
1641478200000|2022-01-06 14:10:00|336.27|336.02|336.32|336.17|336.32|336.17|336.17|336.02|9
1641478500000|2022-01-06 14:15:00|336.27|336.12|336.32|336.12|336.32|336.17|336.22|336.07|8
1641478800000|2022-01-06 14:20:00|336.27|336.17|336.37|336.22|336.42|336.22|336.27|336.12|5
1641479100000|2022-01-06 14:25:00|336.42|336.17|336.17|335.97|336.42|336.17|336.12|335.97|3
1641479400000|2022-01-06 14:30:00|336.12|336.02|336.77|336.62|336.77|336.62|335.67|335.52|346
1641479700000|2022-01-06 14:35:00|336.82|336.57|336.87|336.67|337.42|337.22|336.57|336.42|274
1641480000000|2022-01-06 14:40:00|336.92|336.72|336.77|336.57|337.02|336.82|336.57|336.32|159
1641480300000|2022-01-06 14:45:00|336.82|336.52|336.02|335.82|336.82|336.57|335.97|335.82|40
1641480600000|2022-01-06 14:50:00|336.07|335.87|335.92|335.72|336.32|336.17|335.92|335.72|22
1641480900000|2022-01-06 14:55:00|335.97|335.77|336.02|335.67|336.17|335.97|335.67|335.47|35
1641481200000|2022-01-06 15:00:00|335.97|335.62|335.07|334.87|336.02|335.67|335.02|334.87|96
1641481500000|2022-01-06 15:05:00|335.02|334.82|334.47|334.32|335.02|334.87|334.47|334.32|93
1641481800000|2022-01-06 15:10:00|334.42|334.27|334.52|334.32|334.62|334.42|334.17|333.97|77
1641482100000|2022-01-06 15:15:00|334.57|334.37|334.67|334.47|334.97|334.72|334.47|334.27|30
1641482400000|2022-01-06 15:20:00|334.72|334.52|335.07|334.87|335.07|334.92|334.62|334.37|58
1641482700000|2022-01-06 15:25:00|335.12|334.92|335.22|335.02|335.52|335.27|335.07|334.92|26
1641483000000|2022-01-06 15:30:00|335.17|335.07|335.72|335.52|335.82|335.67|335.17|335.07|24
1641483300000|2022-01-06 15:35:00|335.77|335.47|336.02|335.82|336.02|335.82|335.57|335.37|40
1641483600000|2022-01-06 15:40:00|335.97|335.77|336.02|335.77|336.02|335.87|335.72|335.57|36
1641483900000|2022-01-06 15:45:00|335.97|335.82|336.87|336.72|336.92|336.72|335.97|335.77|270
1641484200000|2022-01-06 15:50:00|336.92|336.67|336.77|336.62|337.02|336.87|336.72|336.57|163
1641484500000|2022-01-06 15:55:00|336.82|336.67|336.77|336.57|337.07|336.82|336.57|336.37|58
1641484800000|2022-01-06 16:00:00|336.82|336.62|336.72|336.52|337.07|336.92|336.72|336.47|136
1641485100000|2022-01-06 16:05:00|336.67|336.57|337.17|336.97|337.17|336.97|336.62|336.42|53
1641485400000|2022-01-06 16:10:00|337.22|337.02|337.42|337.22|337.47|337.32|337.07|336.92|84
1641485700000|2022-01-06 16:15:00|337.47|337.27|337.42|337.27|337.77|337.62|337.42|337.22|113
1641486000000|2022-01-06 16:20:00|337.37|337.22|337.32|337.17|337.57|337.37|337.27|337.12|71
1641486300000|2022-01-06 16:25:00|337.27|337.12|337.12|336.97|337.27|337.12|336.97|336.77|57
1641486600000|2022-01-06 16:30:00|337.17|336.92|337.07|336.92|337.22|337.07|336.92|336.72|26
1641486900000|2022-01-06 16:35:00|337.17|336.97|337.22|337.02|337.27|337.07|336.97|336.82|50
1641487200000|2022-01-06 16:40:00|337.17|336.97|337.47|337.27|337.52|337.37|336.92|336.77|88
1641487500000|2022-01-06 16:45:00|337.42|337.32|337.47|337.32|337.62|337.47|337.22|337.02|54
1641487800000|2022-01-06 16:50:00|337.42|337.27|337.77|337.57|337.77|337.62|337.32|337.17|42
1641488100000|2022-01-06 16:55:00|337.72|337.62|337.57|337.42|337.72|337.62|337.52|337.37|22
1641488400000|2022-01-06 17:00:00|337.52|337.37|337.57|337.42|337.77|337.62|337.52|337.32|38
1641488700000|2022-01-06 17:05:00|337.52|337.37|337.72|337.57|337.77|337.57|337.52|337.32|21
1641489000000|2022-01-06 17:10:00|337.67|337.52|337.72|337.47|337.72|337.57|337.52|337.32|37
1641489300000|2022-01-06 17:15:00|337.67|337.42|337.67|337.52|337.72|337.57|337.52|337.32|37
1641489600000|2022-01-06 17:20:00|337.72|337.47|337.62|337.47|337.82|337.67|337.57|337.42|15
1641489900000|2022-01-06 17:25:00|337.57|337.42|337.82|337.62|337.82|337.62|337.57|337.42|35
1641490200000|2022-01-06 17:30:00|337.77|337.67|337.67|337.47|337.77|337.67|337.52|337.32|44
1641490500000|2022-01-06 17:35:00|337.62|337.52|337.72|337.57|337.82|337.67|337.57|337.37|38
1641490800000|2022-01-06 17:40:00|337.67|337.52|337.87|337.72|337.97|337.77|337.67|337.52|58
1641491100000|2022-01-06 17:45:00|337.92|337.77|337.92|337.77|337.97|337.82|337.82|337.62|23
1641491400000|2022-01-06 17:50:00|337.87|337.72|337.82|337.67|337.92|337.77|337.82|337.67|13
1641491700000|2022-01-06 17:55:00|337.87|337.62|337.67|337.52|337.87|337.72|337.67|337.52|13
1641492000000|2022-01-06 18:00:00|337.72|337.57|337.97|337.77|337.97|337.77|337.62|337.42|46
1641492300000|2022-01-06 18:05:00|337.92|337.82|337.77|337.57|337.97|337.82|337.67|337.52|27
1641492600000|2022-01-06 18:10:00|337.72|337.62|337.72|337.57|337.82|337.62|337.72|337.52|12
1641492900000|2022-01-06 18:15:00|337.67|337.52|337.67|337.47|337.72|337.57|337.52|337.32|20
1641493200000|2022-01-06 18:20:00|337.72|337.52|337.27|337.12|337.72|337.52|337.27|337.12|23
1641493500000|2022-01-06 18:25:00|337.22|337.07|337.32|337.12|337.37|337.22|337.12|336.97|33
1641493800000|2022-01-06 18:30:00|337.37|337.17|337.27|337.12|337.42|337.27|337.17|336.97|14
1641494100000|2022-01-06 18:35:00|337.22|337.07|337.27|337.12|337.52|337.37|337.17|337.02|22
1641494400000|2022-01-06 18:40:00|337.22|337.07|337.37|337.22|337.37|337.22|337.17|337.02|36
1641494700000|2022-01-06 18:45:00|337.32|337.17|337.52|337.32|337.67|337.52|337.27|337.12|88
1641495000000|2022-01-06 18:50:00|337.47|337.27|337.57|337.42|337.62|337.42|337.42|337.27|16
1641495300000|2022-01-06 18:55:00|337.52|337.37|337.52|337.37|337.57|337.42|337.42|337.27|15
1641495600000|2022-01-06 19:00:00|337.47|337.32|337.37|337.17|337.52|337.37|337.32|337.17|18
1641495900000|2022-01-06 19:05:00|337.32|337.12|337.47|337.27|337.52|337.37|337.27|337.07|23
1641496200000|2022-01-06 19:10:00|337.52|337.32|337.37|337.17|337.72|337.52|337.32|337.17|21
1641496500000|2022-01-06 19:15:00|337.32|337.12|337.37|337.17|337.52|337.32|337.27|337.12|20
1641496800000|2022-01-06 19:20:00|337.42|337.22|337.47|337.27|337.47|337.32|337.32|337.12|28
1641497100000|2022-01-06 19:25:00|337.52|337.32|337.37|337.22|337.52|337.37|337.37|337.22|9
1641497400000|2022-01-06 19:30:00|337.42|337.17|337.37|337.17|337.57|337.37|337.32|337.12|24
1641497700000|2022-01-06 19:35:00|337.32|337.22|337.57|337.42|337.57|337.42|337.32|337.17|34
1641498000000|2022-01-06 19:40:00|337.52|337.37|337.52|337.37|337.62|337.47|337.52|337.32|28
1641498300000|2022-01-06 19:45:00|337.57|337.42|337.67|337.52|337.72|337.52|337.52|337.32|40
1641498600000|2022-01-06 19:50:00|337.72|337.57|337.72|337.52|337.72|337.57|337.62|337.42|21
1641498900000|2022-01-06 19:55:00|337.67|337.57|337.62|337.47|337.67|337.57|337.57|337.42|25
1641499200000|2022-01-06 20:00:00|337.67|337.52|337.82|337.67|337.82|337.67|337.62|337.47|35
1641499500000|2022-01-06 20:05:00|337.77|337.62|337.72|337.57|337.77|337.67|337.67|337.47|39
1641499800000|2022-01-06 20:10:00|337.67|337.52|337.62|337.47|337.82|337.67|337.57|337.42|29
1641500100000|2022-01-06 20:15:00|337.67|337.52|337.57|337.37|337.67|337.52|337.47|337.27|29
1641500400000|2022-01-06 20:20:00|337.62|337.42|337.42|337.22|337.67|337.52|337.37|337.17|21
1641500700000|2022-01-06 20:25:00|337.37|337.17|337.42|337.22|337.42|337.27|337.32|337.17|23
1641501000000|2022-01-06 20:30:00|337.37|337.17|337.32|337.12|337.52|337.37|337.27|337.12|28
1641501300000|2022-01-06 20:35:00|337.27|337.07|337.12|336.97|337.37|337.17|337.02|336.87|46
1641501600000|2022-01-06 20:40:00|337.17|337.02|337.32|337.12|337.37|337.17|337.02|336.82|34
1641501900000|2022-01-06 20:45:00|337.27|337.07|337.02|336.82|337.37|337.12|337.02|336.82|27
1641502200000|2022-01-06 20:50:00|337.12|336.87|336.87|336.67|337.12|336.92|336.77|336.62|43
1641502500000|2022-01-06 20:55:00|336.82|336.62|336.97|336.72|337.22|337.02|336.72|336.52|112
1641502800000|2022-01-06 21:00:00|336.87|336.62|336.82|336.67|336.97|336.72|336.82|336.62|19
1641503100000|2022-01-06 21:05:00|336.87|336.62|336.87|336.67|337.02|336.82|336.82|336.62|14
1641503400000|2022-01-06 21:10:00|336.92|336.72|337.02|336.42|337.12|336.77|336.87|336.42|8
1641503700000|2022-01-06 21:15:00|337.12|336.52|337.02|336.42|337.12|336.52|337.02|336.42|0
1641504000000|2022-01-06 21:20:00|337.12|336.52|337.12|336.52|337.12|336.52|337.02|336.42|0
1641504600000|2022-01-06 21:30:00|337.02|336.42|337.02|336.42|337.02|336.42|337.02|336.42|0
1641504900000|2022-01-06 21:35:00|337.12|336.52|337.02|336.42|337.12|336.52|336.92|336.32|0
1641505200000|2022-01-06 21:40:00|337.12|336.52|337.12|336.52|337.22|336.62|337.02|336.42|0
1641505500000|2022-01-06 21:45:00|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641505800000|2022-01-06 21:50:00|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641506100000|2022-01-06 21:55:00|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641506400000|2022-01-06 22:00:00|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641506700000|2022-01-06 22:05:00|337.12|336.52|337.12|336.52|337.12|336.52|337.12|336.52|0
1641507000000|2022-01-06 22:10:00|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641507900000|2022-01-06 22:25:00|337.12|336.52|337.12|336.52|337.22|336.62|337.12|336.52|0
1641508500000|2022-01-06 22:35:00|337.22|336.62|337.22|336.62|337.22|336.62|337.22|336.62|0
1641508800000|2022-01-06 22:40:00|337.12|336.52|337.22|336.62|337.22|336.62|337.12|336.52|0
1641510000000|2022-01-06 23:00:00|337.42|336.82|337.32|336.72|337.52|336.92|337.32|336.72|0
1641510300000|2022-01-06 23:05:00|337.42|336.82|337.42|336.82|337.42|336.82|337.32|336.72|0
1641510600000|2022-01-06 23:10:00|337.32|336.72|337.32|336.72|337.32|336.72|337.32|336.72|0
1641510900000|2022-01-06 23:15:00|337.42|336.82|337.42|336.82|337.42|336.82|337.32|336.72|0
1641511200000|2022-01-06 23:20:00|337.32|336.72|337.32|336.72|337.42|336.82|337.32|336.72|0
1641511500000|2022-01-06 23:25:00|337.42|336.82|337.42|336.82|337.42|336.82|337.32|336.72|0
1641511800000|2022-01-06 23:30:00|337.52|336.92|337.42|336.82|337.52|336.92|337.32|336.72|0
1641512100000|2022-01-06 23:35:00|337.52|336.92|337.22|336.62|337.52|336.92|337.22|336.62|0
1641512400000|2022-01-06 23:40:00|337.12|336.52|337.12|336.52|337.22|336.62|337.12|336.52|0
1641512700000|2022-01-06 23:45:00|337.22|336.62|337.12|336.52|337.22|336.62|337.12|336.52|0
1641513000000|2022-01-06 23:50:00|337.22|336.62|337.22|336.62|337.22|336.62|337.12|336.52|0
1641513300000|2022-01-06 23:55:00|337.12|336.52|337.12|336.52|337.22|336.62|337.12|336.52|0
1641513600000|2022-01-07 00:00:00|337.22|336.62|337.22|336.62|337.32|336.72|337.12|336.52|0
1641513900000|2022-01-07 00:05:00|337.32|336.72|337.32|336.72|337.32|336.72|337.22|336.62|0
1641514200000|2022-01-07 00:10:00|337.22|336.62|337.42|336.82|337.42|336.82|337.22|336.62|0
1641514500000|2022-01-07 00:15:00|337.32|336.72|337.42|336.82|337.52|336.92|337.32|336.72|0
1641514800000|2022-01-07 00:20:00|337.32|336.72|337.42|336.82|337.42|336.82|337.32|336.72|0
1641515100000|2022-01-07 00:25:00|337.52|336.92|337.42|336.82|337.52|336.92|337.42|336.82|0
1641515400000|2022-01-07 00:30:00|338.42|338.02|337.22|337.02|338.82|338.47|336.92|336.72|784
1641515700000|2022-01-07 00:35:00|337.27|337.12|337.92|337.72|337.92|337.77|337.27|337.12|249
1641516000000|2022-01-07 00:40:00|337.87|337.57|337.37|337.17|337.92|337.72|337.27|337.07|282
1641516300000|2022-01-07 00:45:00|337.42|337.22|337.37|337.22|337.67|337.47|336.92|336.77|549
1641516600000|2022-01-07 00:50:00|337.42|337.27|337.62|337.47|337.67|337.47|337.22|337.02|377
1641516900000|2022-01-07 00:55:00|337.57|337.42|338.27|338.12|338.27|338.12|337.57|337.37|238
1641517200000|2022-01-07 01:00:00|338.42|338.07|339.42|339.22|339.67|339.47|338.42|338.07|1151
1641517500000|2022-01-07 01:05:00|339.27|339.17|339.07|338.92|339.62|339.42|338.87|338.67|487
1641517800000|2022-01-07 01:10:00|338.97|338.87|338.67|338.47|339.17|338.97|338.57|338.37|473
1641518100000|2022-01-07 01:15:00|338.62|338.52|338.27|338.07|338.62|338.52|338.22|338.07|284
1641518400000|2022-01-07 01:20:00|338.22|337.97|338.32|338.12|338.32|338.17|338.02|337.87|204
1641518700000|2022-01-07 01:25:00|338.27|338.07|338.37|338.17|338.42|338.27|338.17|338.02|190
1641519000000|2022-01-07 01:30:00|338.32|338.22|338.27|338.07|338.32|338.22|337.87|337.72|291
1641519300000|2022-01-07 01:35:00|338.22|338.02|337.92|337.72|338.37|338.22|337.87|337.72|369
1641519600000|2022-01-07 01:40:00|337.87|337.67|337.67|337.52|337.97|337.82|337.67|337.52|238
1641519900000|2022-01-07 01:45:00|337.62|337.47|337.37|337.22|337.77|337.62|337.32|337.12|264
1641520200000|2022-01-07 01:50:00|337.42|337.27|337.87|337.67|337.92|337.72|337.42|337.27|184
1641520500000|2022-01-07 01:55:00|337.82|337.62|338.07|337.92|338.12|337.97|337.82|337.62|77
1641520800000|2022-01-07 02:00:00|338.02|337.87|337.92|337.72|338.02|337.87|337.72|337.57|171
1641521100000|2022-01-07 02:05:00|337.87|337.77|337.87|337.72|338.02|337.87|337.72|337.57|145
1641521400000|2022-01-07 02:10:00|337.92|337.77|338.02|337.87|338.12|337.97|337.87|337.72|145
1641521700000|2022-01-07 02:15:00|338.07|337.92|338.17|338.02|338.22|338.07|337.97|337.82|142
1641522000000|2022-01-07 02:20:00|338.12|337.97|338.57|338.37|338.57|338.37|338.07|337.92|158
1641522300000|2022-01-07 02:25:00|338.52|338.32|338.42|338.27|338.52|338.32|338.22|338.07|126
1641522600000|2022-01-07 02:30:00|338.37|338.22|338.07|337.87|338.52|338.32|338.07|337.87|129
1641522900000|2022-01-07 02:35:00|338.12|337.92|337.87|337.72|338.12|337.92|337.82|337.67|209
1641523200000|2022-01-07 02:40:00|337.92|337.67|337.77|337.57|338.02|337.87|337.72|337.57|121
1641523500000|2022-01-07 02:45:00|337.72|337.52|337.82|337.67|337.82|337.67|337.67|337.52|147
1641523800000|2022-01-07 02:50:00|337.87|337.72|338.52|338.32|338.52|338.37|337.82|337.67|219
1641524100000|2022-01-07 02:55:00|338.47|338.37|338.87|338.72|338.92|338.72|338.42|338.22|308
1641524400000|2022-01-07 03:00:00|338.97|338.77|339.12|338.92|339.17|339.02|338.82|338.67|203
1641524700000|2022-01-07 03:05:00|339.07|338.97|339.17|338.97|339.42|339.22|339.07|338.87|245
1641525000000|2022-01-07 03:10:00|339.12|339.07|338.87|338.72|339.52|339.27|338.87|338.72|311
1641525300000|2022-01-07 03:15:00|338.82|338.67|339.22|339.07|339.27|339.07|338.82|338.67|158
1641525600000|2022-01-07 03:20:00|339.17|339.02|339.02|338.87|339.27|339.12|339.02|338.87|159
1641525900000|2022-01-07 03:25:00|339.07|338.92|339.07|338.87|339.12|338.97|338.67|338.52|214
1641526200000|2022-01-07 03:30:00|339.12|338.92|339.32|339.17|339.37|339.22|339.07|338.87|235
1641526500000|2022-01-07 03:35:00|339.37|339.12|339.17|338.97|339.37|339.12|339.12|338.97|175
1641526800000|2022-01-07 03:40:00|339.12|338.92|338.87|338.67|339.12|338.92|338.87|338.67|116
1641527100000|2022-01-07 03:45:00|338.82|338.72|338.77|338.57|338.97|338.77|338.67|338.52|165
1641527400000|2022-01-07 03:50:00|338.82|338.62|338.57|338.42|338.92|338.77|338.57|338.37|155
1641527700000|2022-01-07 03:55:00|338.62|338.47|338.82|338.67|338.82|338.67|338.57|338.42|74
1641528000000|2022-01-07 04:00:00|338.77|338.62|338.97|338.82|338.97|338.82|338.77|338.62|120
1641528300000|2022-01-07 04:05:00|339.02|338.87|338.67|338.52|339.02|338.87|338.67|338.52|131
1641528600000|2022-01-07 04:10:00|338.62|338.47|338.52|338.37|338.67|338.52|338.52|338.32|96
1641528900000|2022-01-07 04:15:00|338.57|338.42|338.77|338.57|338.82|338.67|338.57|338.42|172
1641529200000|2022-01-07 04:20:00|338.72|338.62|338.67|338.52|338.87|338.72|338.62|338.42|131
1641529500000|2022-01-07 04:25:00|338.62|338.47|338.52|338.37|338.67|338.52|338.52|338.37|62
1641529800000|2022-01-07 04:30:00|338.47|338.32|338.42|338.22|338.62|338.42|338.37|338.22|282
1641530100000|2022-01-07 04:35:00|338.37|338.27|338.57|338.37|338.62|338.47|338.37|338.27|154
1641530400000|2022-01-07 04:40:00|338.52|338.42|338.62|338.47|338.67|338.52|338.47|338.32|115
1641530700000|2022-01-07 04:45:00|338.67|338.52|338.52|338.37|338.72|338.57|338.52|338.32|95
1641531000000|2022-01-07 04:50:00|338.47|338.32|338.67|338.52|338.72|338.57|338.47|338.32|167
1641531300000|2022-01-07 04:55:00|338.62|338.47|338.42|338.27|338.82|338.62|338.42|338.27|159
1641531600000|2022-01-07 05:00:00|338.52|338.37|339.22|339.07|339.22|339.07|338.52|338.37|324
1641531900000|2022-01-07 05:05:00|339.17|339.02|339.37|339.22|339.57|339.37|339.12|338.97|343
1641532200000|2022-01-07 05:10:00|339.42|339.27|339.27|339.12|339.42|339.27|339.02|338.82|231
1641532500000|2022-01-07 05:15:00|339.22|339.07|339.22|339.07|339.37|339.17|339.17|339.02|123
1641532800000|2022-01-07 05:20:00|339.27|339.02|339.12|338.97|339.32|339.17|339.07|338.92|126
1641533100000|2022-01-07 05:25:00|339.17|339.02|338.92|338.77|339.17|339.02|338.87|338.72|121
1641533400000|2022-01-07 05:30:00|338.97|338.82|338.77|338.62|338.97|338.82|338.72|338.57|122
1641533700000|2022-01-07 05:35:00|338.82|338.67|338.67|338.52|338.82|338.67|338.57|338.42|157
1641534000000|2022-01-07 05:40:00|338.62|338.47|338.87|338.72|338.92|338.77|338.52|338.37|147
1641534300000|2022-01-07 05:45:00|338.92|338.77|339.12|338.97|339.12|338.97|338.82|338.67|120
1641534600000|2022-01-07 05:50:00|339.17|339.02|339.17|339.02|339.22|339.02|338.97|338.82|109
1641534900000|2022-01-07 05:55:00|339.22|339.07|339.22|339.07|339.22|339.07|339.12|338.97|100
1641535200000|2022-01-07 06:00:00|339.17|339.02|339.27|339.12|339.32|339.12|339.07|338.92|158
1641535500000|2022-01-07 06:05:00|339.32|339.17|339.22|339.07|339.32|339.17|339.17|339.02|83
1641535800000|2022-01-07 06:10:00|339.27|339.12|339.27|339.12|339.27|339.12|339.17|339.02|145
1641536100000|2022-01-07 06:15:00|339.22|339.07|339.27|339.12|339.37|339.22|339.22|339.02|101
1641536400000|2022-01-07 06:20:00|339.32|339.17|339.22|339.07|339.32|339.17|339.22|339.07|82
1641536700000|2022-01-07 06:25:00|339.17|339.02|339.17|339.02|339.27|339.12|339.17|339.02|138
1641537000000|2022-01-07 06:30:00|339.22|339.07|339.42|339.22|339.42|339.27|339.22|339.07|147
1641537300000|2022-01-07 06:35:00|339.37|339.27|339.22|339.07|339.37|339.27|339.22|339.07|83
1641537600000|2022-01-07 06:40:00|339.17|339.02|339.17|339.02|339.22|339.07|339.17|339.02|122
1641537900000|2022-01-07 06:45:00|339.22|339.07|339.42|339.27|339.47|339.32|339.22|339.07|140
1641538200000|2022-01-07 06:50:00|339.37|339.22|339.32|339.17|339.37|339.27|339.27|339.12|64
1641538500000|2022-01-07 06:55:00|339.37|339.22|339.32|339.12|339.42|339.27|339.32|339.12|120
1641538800000|2022-01-07 07:00:00|339.27|339.17|339.12|338.97|339.32|339.17|339.12|338.92|147
1641539100000|2022-01-07 07:05:00|339.07|338.92|339.07|338.92|339.27|339.12|339.07|338.87|307
1641539400000|2022-01-07 07:10:00|339.12|338.97|339.17|339.02|339.22|339.07|339.02|338.87|159
1641539700000|2022-01-07 07:15:00|339.12|338.97|339.27|339.12|339.27|339.12|339.07|338.92|140
1641540000000|2022-01-07 07:20:00|339.32|339.17|339.37|339.22|339.47|339.32|339.27|339.12|87
1641540300000|2022-01-07 07:25:00|339.42|339.27|339.37|339.22|339.47|339.32|339.37|339.22|119
1641540600000|2022-01-07 07:30:00|339.42|339.27|339.27|339.12|339.42|339.27|339.27|339.12|140
1641540900000|2022-01-07 07:35:00|339.32|339.17|339.42|339.27|339.42|339.27|339.32|339.17|65
1641541200000|2022-01-07 07:40:00|339.37|339.22|339.27|339.12|339.37|339.22|339.22|339.07|122
1641541500000|2022-01-07 07:45:00|339.22|339.07|339.32|339.17|339.32|339.17|339.12|338.97|178
1641541800000|2022-01-07 07:50:00|339.27|339.12|339.42|339.27|339.47|339.32|339.27|339.12|239
1641542100000|2022-01-07 07:55:00|339.47|339.22|339.42|339.22|339.47|339.27|339.17|339.02|110
1641542400000|2022-01-07 08:00:00|339.32|339.17|339.12|338.97|339.47|339.27|339.12|338.97|125
1641542700000|2022-01-07 08:05:00|339.07|338.92|339.02|338.87|339.12|338.97|339.02|338.87|106
1641543000000|2022-01-07 08:10:00|338.97|338.82|339.07|338.92|339.07|338.92|338.92|338.77|152
1641543300000|2022-01-07 08:15:00|339.12|338.97|338.97|338.82|339.12|338.97|338.97|338.82|118
1641543600000|2022-01-07 08:20:00|339.02|338.87|339.07|338.92|339.12|338.92|338.97|338.82|139
1641543900000|2022-01-07 08:25:00|339.02|338.87|338.92|338.77|339.02|338.87|338.87|338.72|132
1641544200000|2022-01-07 08:30:00|338.97|338.72|338.72|338.52|338.97|338.72|338.62|338.47|469
1641544500000|2022-01-07 08:35:00|338.67|338.47|338.52|338.32|338.72|338.57|338.27|338.12|403
1641544800000|2022-01-07 08:40:00|338.47|338.37|338.37|338.22|338.52|338.37|338.12|337.92|311
1641545100000|2022-01-07 08:45:00|338.42|338.27|338.42|338.27|338.47|338.32|338.27|338.12|222
1641545400000|2022-01-07 08:50:00|338.47|338.32|338.37|338.22|338.62|338.47|338.32|338.17|361
1641545700000|2022-01-07 08:55:00|338.42|338.27|338.47|338.27|338.52|338.37|338.37|338.22|344
1641546000000|2022-01-07 09:00:00|338.32|338.17|338.67|338.47|339.02|338.87|338.27|338.12|768
1641546300000|2022-01-07 09:05:00|338.62|338.37|339.42|339.27|339.42|339.27|338.57|338.37|318
1641546600000|2022-01-07 09:10:00|339.47|339.22|339.62|339.42|339.72|339.52|339.42|339.22|303
1641546900000|2022-01-07 09:15:00|339.57|339.52|339.67|339.42|339.72|339.52|339.52|339.37|130
1641547200000|2022-01-07 09:20:00|339.92|339.32|340.02|339.42|340.02|339.42|339.92|339.32|0
1641547500000|2022-01-07 09:25:00|339.92|339.32|340.12|339.52|340.22|339.62|339.92|339.32|56
1641547800000|2022-01-07 09:30:00|340.02|339.42|340.22|339.62|340.22|339.62|340.02|339.42|0
1641548100000|2022-01-07 09:35:00|340.32|339.72|340.22|339.62|340.32|339.72|340.22|339.62|0
1641548400000|2022-01-07 09:40:00|340.32|339.72|340.22|339.62|340.32|339.72|340.22|339.62|0
1641548700000|2022-01-07 09:45:00|340.32|339.72|340.22|339.62|340.32|339.72|340.22|339.62|0
1641549000000|2022-01-07 09:50:00|339.72|339.47|339.32|339.17|339.72|339.47|339.07|338.87|157
1641549300000|2022-01-07 09:55:00|339.27|339.12|339.27|339.07|339.32|339.17|339.22|339.07|29
1641549600000|2022-01-07 10:00:00|339.32|339.12|339.32|339.17|339.32|339.17|339.27|339.07|25
1641549900000|2022-01-07 10:05:00|339.37|339.12|339.52|339.37|339.52|339.37|339.37|339.12|13
1641550200000|2022-01-07 10:10:00|339.57|339.42|339.57|339.42|339.57|339.42|339.52|339.37|8
1641550500000|2022-01-07 10:15:00|339.52|339.37|339.57|339.37|339.62|339.42|339.47|339.27|11
1641550800000|2022-01-07 10:20:00||339.42||339.42||339.42||339.37|2
1641551100000|2022-01-07 10:25:00|339.62|339.47|339.77|339.62|339.87|339.67|339.62|339.47|31
1641551400000|2022-01-07 10:30:00|339.72|339.57|339.77|339.62|339.92|339.77|339.72|339.57|57
1641551700000|2022-01-07 10:35:00|339.82|339.67|339.82|339.67|339.92|339.72|339.77|339.62|44
1641552000000|2022-01-07 10:40:00|339.77|339.62|339.82|339.67|339.87|339.67|339.77|339.62|31
1641552300000|2022-01-07 10:45:00|339.77|339.62|339.82|339.67|339.87|339.67|339.77|339.62|14
1641552600000|2022-01-07 10:50:00|339.87|339.72|339.82|339.62|339.87|339.72|339.77|339.62|20
1641552900000|2022-01-07 10:55:00|339.77|339.67|339.77|339.62|339.82|339.67|339.72|339.57|17
1641553200000|2022-01-07 11:00:00|339.72|339.57|339.82|339.67|339.92|339.77|339.62|339.47|112
1641553500000|2022-01-07 11:05:00|339.77|339.62|339.82|339.67|339.82|339.67|339.77|339.62|39
1641553800000|2022-01-07 11:10:00|339.77|339.62|339.67|339.52|339.77|339.62|339.62|339.42|30
1641554100000|2022-01-07 11:15:00|339.72|339.57|339.82|339.67|339.87|339.67|339.72|339.57|27
1641554400000|2022-01-07 11:20:00|339.87|339.72|339.72|339.57|339.87|339.72|339.72|339.52|14
1641554700000|2022-01-07 11:25:00|339.77|339.52|339.72|339.52|339.87|339.67|339.67|339.52|23
1641555000000|2022-01-07 11:30:00|339.67|339.47|339.77|339.57|339.77|339.57|339.57|339.37|42
1641555300000|2022-01-07 11:35:00|339.72|339.62|339.77|339.62|339.82|339.67|339.72|339.52|28
1641555600000|2022-01-07 11:40:00|339.82|339.57|339.77|339.57|339.92|339.72|339.77|339.57|23
1641555900000|2022-01-07 11:45:00|339.72|339.62|339.72|339.57|339.77|339.62|339.67|339.52|8
1641556200000|2022-01-07 11:50:00|339.77|339.67|339.82|339.67|339.87|339.72|339.72|339.62|44
1641556500000|2022-01-07 11:55:00|339.87|339.72|339.67|339.52|339.87|339.72|339.67|339.52|16
1641556800000|2022-01-07 12:00:00|339.72|339.57|339.82|339.62|339.87|339.67|339.67|339.52|22
1641557100000|2022-01-07 12:05:00|339.87|339.67|339.72|339.57|339.87|339.72|339.72|339.52|3
1641557400000|2022-01-07 12:10:00|339.77|339.52|339.72|339.57|339.77|339.62|339.67|339.52|1
1641557700000|2022-01-07 12:15:00|339.77|339.52|339.72|339.57|339.77|339.62|339.72|339.52|0
1641558000000|2022-01-07 12:20:00|339.77|339.62|339.87|339.72|339.87|339.72|339.77|339.62|66
1641558300000|2022-01-07 12:25:00|339.82|339.67|339.92|339.77|339.92|339.77|339.82|339.67|143
1641558600000|2022-01-07 12:30:00|339.87|339.72|339.92|339.77|339.97|339.82|339.87|339.72|36
1641558900000|2022-01-07 12:35:00|339.97|339.82|339.97|339.82|340.02|339.87|339.92|339.77|61
1641559200000|2022-01-07 12:40:00|339.92|339.77|339.97|339.82|340.02|339.87|339.92|339.77|51
1641559500000|2022-01-07 12:45:00|339.92|339.77|339.97|339.82|340.02|339.82|339.87|339.72|19
1641559800000|2022-01-07 12:50:00|339.92|339.77|339.87|339.72|339.97|339.82|339.87|339.72|1
1641560100000|2022-01-07 12:55:00|339.82|339.67|339.87|339.72|339.92|339.72|339.82|339.62|9
1641560400000|2022-01-07 13:00:00|339.92|339.77|339.87|339.67|339.97|339.77|339.82|339.67|2
1641560700000|2022-01-07 13:05:00|339.82|339.62|339.87|339.72|339.92|339.72|339.82|339.62|9
1641561000000|2022-01-07 13:10:00|339.92|339.77|339.87|339.67|339.92|339.77|339.82|339.62|5
1641561300000|2022-01-07 13:15:00|339.82|339.72|339.92|339.77|339.97|339.77|339.77|339.57|27
1641561600000|2022-01-07 13:20:00|339.87|339.72|339.97|339.77|339.97|339.82|339.87|339.67|15
1641561900000|2022-01-07 13:25:00|339.92|339.82|340.07|339.77|340.17|339.97|339.92|339.77|39
1641562200000|2022-01-07 13:30:00|340.02|339.57|339.97|339.72|340.32|340.12|339.87|339.57|61
1641562500000|2022-01-07 13:35:00|340.02|339.62|339.27|339.07|340.02|339.67|339.22|339.07|40
1641562800000|2022-01-07 13:40:00|339.22|338.97|339.37|339.17|339.37|339.17|339.07|338.87|40
1641563100000|2022-01-07 13:45:00|339.42|339.22|339.62|339.37|339.62|339.42|339.42|339.22|6
1641563400000|2022-01-07 13:50:00|339.57|339.42|339.42|339.22|339.62|339.42|339.37|339.22|16
1641563700000|2022-01-07 13:55:00|339.47|339.27|339.42|339.22|339.52|339.32|339.37|339.22|10
1641564000000|2022-01-07 14:00:00|339.47|339.27|339.42|339.27|339.47|339.32|339.37|339.17|27
1641564300000|2022-01-07 14:05:00|339.47|339.32|339.52|339.37|339.62|339.42|339.47|339.27|35
1641564600000|2022-01-07 14:10:00|339.57|339.42|339.47|339.32|339.67|339.47|339.37|339.22|56
1641564900000|2022-01-07 14:15:00|339.52|339.37|339.47|339.32|339.52|339.37|339.42|339.27|37
1641565200000|2022-01-07 14:20:00|339.52|339.27|339.67|339.42|339.82|339.67|339.42|339.27|159
1641565500000|2022-01-07 14:25:00|339.62|339.47|339.37|339.22|339.72|339.57|339.37|339.22|56
1641565800000|2022-01-07 14:30:00|339.42|339.27|339.32|339.12|339.77|339.62|339.32|339.12|177
1641566100000|2022-01-07 14:35:00|339.27|339.17|339.97|339.82|339.97|339.82|339.27|339.12|128
1641566400000|2022-01-07 14:40:00|340.02|339.77|340.57|340.42|340.62|340.42|339.92|339.77|198
1641566700000|2022-01-07 14:45:00|340.62|340.47|340.57|340.42|340.77|340.62|340.27|340.07|133
1641567000000|2022-01-07 14:50:00|340.62|340.47|340.77|340.57|340.82|340.67|340.52|340.37|23
1641567300000|2022-01-07 14:55:00|340.72|340.62|340.87|340.62|341.17|341.02|340.72|340.62|64
1641567600000|2022-01-07 15:00:00|340.82|340.67|340.27|340.07|340.82|340.67|340.27|340.07|52
1641567900000|2022-01-07 15:05:00|340.22|339.97|340.17|339.97|340.72|340.52|340.17|339.92|77
1641568200000|2022-01-07 15:10:00|340.12|340.02|340.32|340.07|340.52|340.32|340.12|339.97|12
1641568500000|2022-01-07 15:15:00|340.27|340.02|340.12|339.92|340.27|340.07|340.07|339.87|42
1641568800000|2022-01-07 15:20:00|340.07|339.87|339.67|339.42|340.07|339.87|339.57|339.37|44
1641569100000|2022-01-07 15:25:00|339.62|339.47|339.47|339.27|340.02|339.77|339.42|339.27|129
1641569400000|2022-01-07 15:30:00|339.42|339.22|339.47|339.32|339.67|339.47|339.37|339.22|31
1641569700000|2022-01-07 15:35:00|339.52|339.27|338.97|338.77|339.52|339.32|338.87|338.72|75
1641570000000|2022-01-07 15:40:00|339.02|338.82|338.87|338.67|339.17|338.97|338.82|338.67|35
1641570300000|2022-01-07 15:45:00|338.82|338.72|338.42|338.22|338.87|338.72|338.42|338.22|47
1641570600000|2022-01-07 15:50:00|338.47|338.27|338.47|338.32|338.57|338.37|338.27|338.12|24
1641570900000|2022-01-07 15:55:00|338.52|338.27|338.77|338.62|338.92|338.77|338.42|338.27|20
1641571200000|2022-01-07 16:00:00|338.82|338.57|338.92|338.77|339.12|338.92|338.72|338.57|27
1641571500000|2022-01-07 16:05:00|338.87|338.72|338.97|338.77|339.12|338.92|338.72|338.57|36
1641571800000|2022-01-07 16:10:00|339.02|338.82|339.07|338.82|339.17|338.97|338.82|338.62|11
1641572100000|2022-01-07 16:15:00|339.12|338.87|338.82|338.62|339.12|338.92|338.77|338.62|10
1641572400000|2022-01-07 16:20:00|338.87|338.67|338.92|338.72|338.97|338.77|338.72|338.52|127
1641572700000|2022-01-07 16:25:00|338.87|338.67|339.27|339.07|339.42|339.27|338.82|338.67|176
1641573000000|2022-01-07 16:30:00|339.22|339.02|339.67|339.52|339.72|339.57|339.22|339.02|52
1641573300000|2022-01-07 16:35:00|339.72|339.57|339.82|339.62|339.92|339.72|339.67|339.47|36
1641573600000|2022-01-07 16:40:00|339.77|339.67|339.97|339.82|340.02|339.82|339.72|339.57|27
1641573900000|2022-01-07 16:45:00|340.02|339.87|340.27|340.12|340.27|340.12|339.97|339.82|22
1641574200000|2022-01-07 16:50:00|340.32|340.07|340.42|340.22|340.42|340.22|340.17|339.97|27
1641574500000|2022-01-07 16:55:00|340.37|340.27|340.12|339.92|340.47|340.27|340.12|339.92|7
1641574800000|2022-01-07 17:00:00|340.17|339.97|340.02|339.87|340.27|340.12|339.97|339.82|20
1641575100000|2022-01-07 17:05:00|340.07|339.92|340.22|340.07|340.37|340.22|340.07|339.92|20
1641575400000|2022-01-07 17:10:00|340.27|340.02|340.27|340.12|340.32|340.17|340.17|340.02|21
1641575700000|2022-01-07 17:15:00|340.22|340.07|340.17|339.97|340.37|340.17|340.12|339.97|8
1641576000000|2022-01-07 17:20:00|340.12|339.92|340.07|339.87|340.12|339.97|339.97|339.77|13
1641576300000|2022-01-07 17:25:00|340.12|339.92|340.17|339.97|340.27|340.07|340.02|339.87|13
1641576600000|2022-01-07 17:30:00|340.12|339.92|340.17|339.97|340.17|339.97|340.02|339.82|4
1641576900000|2022-01-07 17:35:00|340.12|339.92|340.17|339.97|340.17|339.97|340.02|339.82|4
1641577200000|2022-01-07 17:40:00|340.12|339.92|340.12|339.97|340.27|340.07|340.12|339.92|8
1641577500000|2022-01-07 17:45:00|340.07|339.92|340.12|339.97|340.37|340.17|340.07|339.87|8
1641577800000|2022-01-07 17:50:00|340.17|339.92|340.17|340.02|340.27|340.12|340.17|339.92|11
1641578100000|2022-01-07 17:55:00|340.12|339.97|340.22|340.02|340.22|340.07|340.07|339.87|9
1641578400000|2022-01-07 18:00:00|340.12|340.07|340.22|340.02|340.22|340.07|340.07|339.87|3
1641578700000|2022-01-07 18:05:00|340.17|340.07|340.07|339.87|340.22|340.07|340.02|339.87|29
1641579000000|2022-01-07 18:10:00|340.02|339.92|340.02|339.87|340.07|339.92|339.92|339.77|50
1641579300000|2022-01-07 18:15:00|340.07|339.82|339.97|339.82|340.12|339.97|339.92|339.77|6
1641579600000|2022-01-07 18:20:00|340.02|339.87|339.92|339.72|340.07|339.87|339.87|339.72|6
1641579900000|2022-01-07 18:25:00|339.87|339.77|339.82|339.62|339.92|339.77|339.77|339.57|7
1641580200000|2022-01-07 18:30:00|339.77|339.67|339.97|339.77|340.02|339.82|339.77|339.62|11
1641580500000|2022-01-07 18:35:00|340.02|339.82|339.92|339.77|340.02|339.87|339.87|339.72|10
1641580800000|2022-01-07 18:40:00|339.87|339.72|339.92|339.72|339.97|339.82|339.87|339.72|8
1641581100000|2022-01-07 18:45:00|339.87|339.67|339.77|339.57|339.92|339.72|339.72|339.57|3
1641581400000|2022-01-07 18:50:00|339.72|339.52|339.87|339.67|339.87|339.67|339.62|339.42|9
1641581700000|2022-01-07 18:55:00|339.82|339.72|339.87|339.67|339.97|339.77|339.82|339.62|5
1641582000000|2022-01-07 19:00:00|339.82|339.72|339.72|339.52|339.92|339.77|339.67|339.52|10
1641582300000|2022-01-07 19:05:00|339.67|339.47|339.57|339.37|339.72|339.52|339.52|339.32|15
1641582600000|2022-01-07 19:10:00|339.62|339.42|339.72|339.52|339.72|339.57|339.62|339.37|1
1641582900000|2022-01-07 19:15:00|339.67|339.57|339.57|339.37|339.67|339.57|339.57|339.37|9
1641583200000|2022-01-07 19:20:00|339.52|339.32|339.42|339.27|339.57|339.37|339.42|339.27|41
1641583500000|2022-01-07 19:25:00|339.37|339.22|339.52|339.37|339.62|339.47|339.37|339.22|22
1641583800000|2022-01-07 19:30:00|339.57|339.42|339.47|339.32|339.62|339.47|339.42|339.27|17
1641584100000|2022-01-07 19:35:00|339.42|339.27|339.72|339.52|339.72|339.52|339.42|339.27|4
1641584400000|2022-01-07 19:40:00|339.67|339.57|339.87|339.67|339.87|339.67|339.67|339.52|7
1641584700000|2022-01-07 19:45:00|339.92|339.72|339.87|339.67|340.12|339.92|339.87|339.67|12
1641585000000|2022-01-07 19:50:00|339.82|339.72|339.87|339.67|339.92|339.72|339.82|339.67|4
1641585300000|2022-01-07 19:55:00|339.92|339.72|339.87|339.72|339.97|339.77|339.87|339.72|3
1641585600000|2022-01-07 20:00:00|339.92|339.77|340.02|339.87|340.02|339.87|339.87|339.72|9
1641585900000|2022-01-07 20:05:00|340.07|339.92|340.17|340.02|340.17|340.02|340.02|339.87|9
1641586200000|2022-01-07 20:10:00|340.12|339.97|339.87|339.67|340.12|340.02|339.77|339.62|18
1641586500000|2022-01-07 20:15:00|339.92|339.72|339.87|339.72|340.02|339.82|339.87|339.72|4
1641586800000|2022-01-07 20:20:00|339.92|339.67|339.87|339.72|339.92|339.72|339.77|339.62|7
1641587100000|2022-01-07 20:25:00|339.82|339.67|339.77|339.57|339.87|339.67|339.72|339.52|4
1641587400000|2022-01-07 20:30:00|339.72|339.62|339.77|339.57|339.92|339.77|339.72|339.57|2
1641587700000|2022-01-07 20:35:00|339.72|339.62|339.82|339.62|339.82|339.62|339.72|339.57|1
1641588000000|2022-01-07 20:40:00|339.77|339.67|339.67|339.42|339.82|339.67|339.62|339.42|16
1641588300000|2022-01-07 20:45:00|339.62|339.47|339.62|339.47|339.67|339.47|339.57|339.42|9
1641588600000|2022-01-07 20:50:00|339.67|339.42|339.47|339.27|339.67|339.52|339.47|339.27|26
1641588900000|2022-01-07 20:55:00|339.52|339.32|339.67|339.32|339.72|339.47|339.37|339.22|64
1641589200000|2022-01-07 21:00:00|339.62|339.27|339.62|339.42|339.62|339.42|339.42|339.22|10
1641589500000|2022-01-07 21:05:00|339.72|339.37|340.12|339.72|340.27|340.02|339.72|339.37|34
1641589800000|2022-01-07 21:10:00|339.92|339.77|339.82|339.22|339.92|339.82|339.82|339.22|25
1641590400000|2022-01-07 21:20:00|339.72|339.12|339.92|339.32|339.92|339.32|339.72|339.12|0
1641590700000|2022-01-07 21:25:00|339.82|339.22|339.82|339.22|339.82|339.22|339.82|339.22|0
1641591000000|2022-01-07 21:30:00|339.72|339.12|339.72|339.12|339.82|339.22|339.72|339.12|0
1641591300000|2022-01-07 21:35:00|339.82|339.22|339.72|339.12|339.82|339.22|339.72|339.12|0
1641592200000|2022-01-07 21:50:00|339.82|339.22|339.72|339.12|339.82|339.22|339.72|339.12|0
1641769200000|2022-01-09 23:00:00|339.82|339.22|339.42|338.82|340.02|339.42|339.42|338.82|0
1641769500000|2022-01-09 23:05:00|339.52|338.92|339.12|338.52|339.52|338.92|338.92|338.32|0
1641769800000|2022-01-09 23:10:00|339.22|338.62|339.22|338.62|339.32|338.72|339.12|338.52|0
1641770100000|2022-01-09 23:15:00|339.12|338.52|339.02|338.42|339.22|338.62|338.92|338.32|0
1641770400000|2022-01-09 23:20:00|338.92|338.32|339.12|338.52|339.12|338.52|338.72|338.12|0
1641770700000|2022-01-09 23:25:00|339.02|338.42|338.82|338.22|339.02|338.42|338.82|338.22|0
1641771000000|2022-01-09 23:30:00|338.92|338.32|339.02|338.42|339.02|338.42|338.82|338.22|0
1641771300000|2022-01-09 23:35:00|339.12|338.52|338.92|338.32|339.12|338.52|338.92|338.32|0
1641771600000|2022-01-09 23:40:00|339.02|338.42|339.02|338.42|339.02|338.42|338.92|338.32|0
1641771900000|2022-01-09 23:45:00|339.12|338.52|339.02|338.42|339.12|338.52|339.02|338.42|0
1641772200000|2022-01-09 23:50:00|339.12|338.52|339.26|338.66|339.26|338.66|339.12|338.52|0
1641772500000|2022-01-09 23:55:00|339.16|338.56|339.16|338.56|339.26|338.66|339.16|338.56|0
1641772800000|2022-01-10 00:00:00|339.26|338.66|339.16|338.56|339.26|338.66|339.16|338.56|0
1641773100000|2022-01-10 00:05:00|339.26|338.66|339.16|338.56|339.26|338.66|339.06|338.46|0
1641773400000|2022-01-10 00:10:00|339.26|338.66|339.16|338.56|339.26|338.66|339.16|338.56|0
1641773700000|2022-01-10 00:15:00|339.06|338.46|339.16|338.56|339.16|338.56|338.96|338.36|0
1641774000000|2022-01-10 00:20:00|339.26|338.66|339.36|338.76|339.36|338.76|339.16|338.56|0
1641774300000|2022-01-10 00:25:00|339.26|338.66|339.36|338.76|339.36|338.76|339.26|338.66|0
1641774600000|2022-01-10 00:30:00|338.36|337.91|339.36|339.16|340.01|339.71|338.36|337.91|456
1641774900000|2022-01-10 00:35:00|339.31|339.21|338.91|338.76|339.36|339.21|338.76|338.61|176
1641775200000|2022-01-10 00:40:00|338.96|338.71|338.71|338.56|338.96|338.71|338.61|338.41|124
1641775500000|2022-01-10 00:45:00|338.76|338.61|338.91|338.71|339.06|338.91|338.71|338.51|252
1641775800000|2022-01-10 00:50:00|338.86|338.76|338.86|338.66|338.91|338.76|338.56|338.36|296
1641776100000|2022-01-10 00:55:00|338.96|338.71|339.31|339.11|339.31|339.11|338.86|338.66|243
1641776400000|2022-01-10 01:00:00|339.36|339.16|339.96|339.76|340.06|339.86|339.31|339.11|671
1641776700000|2022-01-10 01:05:00|339.91|339.81|340.31|340.11|340.51|340.36|339.81|339.66|517
1641777000000|2022-01-10 01:10:00|340.36|340.16|340.81|340.61|341.01|340.86|340.36|340.11|493
1641777300000|2022-01-10 01:15:00|340.76|340.56|340.86|340.66|341.26|341.11|340.66|340.51|455
1641777600000|2022-01-10 01:20:00|340.81|340.61|341.06|340.86|341.06|340.86|340.46|340.31|231
1641777900000|2022-01-10 01:25:00|341.01|340.81|341.21|341.06|341.41|341.26|340.96|340.81|318
1641778200000|2022-01-10 01:30:00|341.16|341.01|341.66|341.51|341.86|341.71|341.06|340.91|504
1641778500000|2022-01-10 01:35:00|341.56|341.46|341.51|341.31|341.71|341.56|341.41|341.26|237
1641778800000|2022-01-10 01:40:00|341.46|341.36|341.86|341.71|341.86|341.71|341.41|341.26|179
1641779100000|2022-01-10 01:45:00|341.91|341.76|342.26|342.11|342.31|342.16|341.71|341.51|232
1641779400000|2022-01-10 01:50:00|342.31|342.06|342.51|342.36|342.71|342.51|342.26|342.06|240
1641779700000|2022-01-10 01:55:00|342.56|342.41|342.46|342.26|342.76|342.61|342.46|342.26|236
1641780000000|2022-01-10 02:00:00|342.51|342.31|342.36|342.21|342.71|342.56|342.31|342.16|290
1641780300000|2022-01-10 02:05:00|342.41|342.26|342.36|342.21|342.46|342.26|342.21|342.01|140
1641780600000|2022-01-10 02:10:00|342.31|342.16|342.26|342.06|342.41|342.21|342.21|342.06|81
1641780900000|2022-01-10 02:15:00|342.21|342.11|342.26|342.11|342.46|342.26|342.06|341.91|100
1641781200000|2022-01-10 02:20:00|342.21|342.06|342.21|342.06|342.31|342.16|341.96|341.81|142
1641781500000|2022-01-10 02:25:00|342.11|341.96|342.01|341.81|342.31|342.11|341.96|341.76|160
1641781800000|2022-01-10 02:30:00|341.96|341.76|341.71|341.56|341.96|341.76|341.71|341.56|172
1641782100000|2022-01-10 02:35:00|341.76|341.61|341.61|341.46|341.91|341.76|341.56|341.36|111
1641782400000|2022-01-10 02:40:00|341.66|341.41|341.81|341.66|341.91|341.71|341.66|341.41|105
1641782700000|2022-01-10 02:45:00|341.86|341.61|341.71|341.51|341.86|341.66|341.61|341.46|87
1641783000000|2022-01-10 02:50:00|341.76|341.56|341.61|341.46|341.86|341.71|341.61|341.46|118
1641783300000|2022-01-10 02:55:00|341.66|341.51|341.91|341.76|341.91|341.76|341.61|341.46|59
1641783600000|2022-01-10 03:00:00|341.86|341.66|341.71|341.56|341.86|341.71|341.61|341.41|114
1641783900000|2022-01-10 03:05:00|341.76|341.61|341.76|341.61|341.91|341.76|341.71|341.56|97
1641784200000|2022-01-10 03:10:00|341.81|341.66|341.76|341.61|341.81|341.66|341.66|341.51|106
1641784500000|2022-01-10 03:15:00|341.81|341.66|341.71|341.56|341.81|341.66|341.71|341.51|93
1641784800000|2022-01-10 03:20:00|341.66|341.51|341.76|341.61|341.86|341.66|341.61|341.46|132
1641785100000|2022-01-10 03:25:00|341.71|341.56|341.71|341.56|341.86|341.71|341.66|341.51|140
1641785400000|2022-01-10 03:30:00|341.76|341.61|341.66|341.46|341.81|341.66|341.61|341.46|135
1641785700000|2022-01-10 03:35:00|341.61|341.41|341.56|341.41|341.71|341.51|341.51|341.36|112
1641786000000|2022-01-10 03:40:00|341.51|341.36|341.51|341.36|341.51|341.36|341.26|341.11|165
1641786300000|2022-01-10 03:45:00|341.46|341.26|341.36|341.21|341.51|341.36|341.36|341.21|69
1641786600000|2022-01-10 03:50:00|341.41|341.16|341.41|341.26|341.46|341.26|341.26|341.11|75
1641786900000|2022-01-10 03:55:00|341.46|341.31|341.36|341.16|341.46|341.31|341.26|341.11|97
1641787200000|2022-01-10 04:00:00|341.31|341.06|341.36|341.16|341.41|341.26|341.16|341.01|91
1641787500000|2022-01-10 04:05:00|341.31|341.21|341.41|341.26|341.46|341.31|341.31|341.16|58
1641787800000|2022-01-10 04:10:00|341.46|341.21|341.56|341.36|341.56|341.41|341.31|341.16|46
1641788100000|2022-01-10 04:15:00|341.61|341.41|341.56|341.41|341.71|341.56|341.56|341.41|78
1641788400000|2022-01-10 04:20:00|341.61|341.46|341.56|341.41|341.76|341.56|341.56|341.41|76
1641788700000|2022-01-10 04:25:00|341.51|341.36|341.61|341.46|341.66|341.51|341.51|341.36|82
1641789000000|2022-01-10 04:30:00|341.66|341.51|341.66|341.51|341.66|341.51|341.51|341.36|93
1641789300000|2022-01-10 04:35:00|341.61|341.46|341.61|341.46|341.71|341.56|341.61|341.46|59
1641789600000|2022-01-10 04:40:00|341.66|341.51|341.61|341.46|341.66|341.51|341.56|341.41|49
1641789900000|2022-01-10 04:45:00|341.56|341.41|341.46|341.31|341.66|341.51|341.46|341.31|57
1641790200000|2022-01-10 04:50:00|341.51|341.36|341.51|341.36|341.56|341.41|341.46|341.31|91
1641790500000|2022-01-10 04:55:00|341.56|341.41|341.61|341.46|341.61|341.46|341.46|341.31|77
1641790800000|2022-01-10 05:00:00|341.56|341.41|341.31|341.16|341.56|341.41|341.21|341.06|112
1641791100000|2022-01-10 05:05:00|341.26|341.06|341.41|341.26|341.41|341.26|341.06|340.91|145
1641791400000|2022-01-10 05:10:00|341.36|341.21|341.36|341.21|341.46|341.31|341.31|341.11|90
1641791700000|2022-01-10 05:15:00|341.41|341.26|341.46|341.31|341.51|341.36|341.36|341.16|81
1641792000000|2022-01-10 05:20:00|341.51|341.36|341.61|341.46|341.66|341.51|341.46|341.31|59
1641792300000|2022-01-10 05:25:00|341.56|341.41|341.66|341.46|341.66|341.46|341.46|341.26|49
1641792600000|2022-01-10 05:30:00|341.71|341.51|341.81|341.66|341.86|341.71|341.66|341.51|62
1641792900000|2022-01-10 05:35:00|341.76|341.61|341.56|341.41|341.81|341.66|341.51|341.36|123
1641793200000|2022-01-10 05:40:00|341.51|341.36|341.51|341.36|341.56|341.41|341.41|341.26|73
1641793500000|2022-01-10 05:45:00|341.46|341.31|341.41|341.26|341.56|341.36|341.41|341.26|55
1641793800000|2022-01-10 05:50:00|341.46|341.31|341.56|341.41|341.61|341.41|341.46|341.31|71
1641794100000|2022-01-10 05:55:00|341.51|341.36|341.56|341.41|341.56|341.41|341.36|341.21|115
1641794400000|2022-01-10 06:00:00|341.61|341.46|341.51|341.31|341.61|341.46|341.36|341.21|87
1641794700000|2022-01-10 06:05:00|341.46|341.36|341.41|341.26|341.46|341.36|341.31|341.16|73
1641795000000|2022-01-10 06:10:00|341.46|341.31|341.31|341.16|341.51|341.31|341.31|341.16|85
1641795300000|2022-01-10 06:15:00|341.26|341.11|341.31|341.11|341.41|341.26|341.26|341.11|109
1641795600000|2022-01-10 06:20:00|341.26|341.16|341.26|341.11|341.31|341.16|341.26|341.06|117
1641795900000|2022-01-10 06:25:00|341.31|341.16|341.26|341.11|341.31|341.16|341.06|340.91|179
1641796200000|2022-01-10 06:30:00|341.31|341.16|341.36|341.21|341.41|341.26|341.26|341.06|78
1641796500000|2022-01-10 06:35:00|341.31|341.16|341.36|341.21|341.36|341.21|341.31|341.16|51
1641796800000|2022-01-10 06:40:00|341.31|341.11|341.46|341.31|341.46|341.31|341.26|341.11|82
1641797100000|2022-01-10 06:45:00|341.51|341.36|341.51|341.36|341.51|341.36|341.41|341.26|52
1641797400000|2022-01-10 06:50:00|341.56|341.41|341.51|341.36|341.56|341.41|341.41|341.26|107
1641797700000|2022-01-10 06:55:00|341.46|341.31|341.31|341.11|341.51|341.31|341.26|341.11|169
1641798000000|2022-01-10 07:00:00|341.36|341.16|341.36|341.21|341.56|341.36|341.31|341.16|133
1641798300000|2022-01-10 07:05:00|341.41|341.26|341.36|341.21|341.56|341.36|341.26|341.11|185
1641798600000|2022-01-10 07:10:00|341.31|341.16|341.26|341.11|341.41|341.26|341.26|341.11|97
1641798900000|2022-01-10 07:15:00|341.21|341.06|341.31|341.16|341.36|341.21|341.11|340.96|341
1641799200000|2022-01-10 07:20:00|341.36|341.21|341.16|341.01|341.46|341.31|341.11|340.91|372
1641799500000|2022-01-10 07:25:00|341.11|340.96|341.16|340.96|341.26|341.11|340.96|340.81|174
1641799800000|2022-01-10 07:30:00|341.11|341.01|341.36|341.21|341.41|341.26|341.11|341.01|168
1641800100000|2022-01-10 07:35:00|341.41|341.26|341.46|341.31|341.51|341.31|341.31|341.16|101
1641800400000|2022-01-10 07:40:00|341.51|341.36|341.56|341.41|341.66|341.46|341.46|341.31|112
1641800700000|2022-01-10 07:45:00|341.61|341.46|341.61|341.46|341.71|341.51|341.56|341.41|90
1641801000000|2022-01-10 07:50:00|341.66|341.51|341.31|341.16|341.81|341.66|341.01|340.86|706
1641801300000|2022-01-10 07:55:00|341.36|341.21|341.01|340.86|341.36|341.21|340.91|340.76|313
1641801600000|2022-01-10 08:00:00|341.06|340.91|340.96|340.81|341.26|341.11|340.96|340.81|335
1641801900000|2022-01-10 08:05:00|341.06|340.76|341.01|340.86|341.26|341.06|340.96|340.76|291
1641802200000|2022-01-10 08:10:00|341.06|340.91|340.91|340.76|341.21|341.01|340.91|340.76|253
1641802500000|2022-01-10 08:15:00|340.96|340.81|340.96|340.81|341.11|340.91|340.86|340.71|222
1641802800000|2022-01-10 08:20:00|340.91|340.76|340.86|340.66|340.91|340.76|340.61|340.46|262
1641803100000|2022-01-10 08:25:00|340.91|340.71|341.06|340.86|341.21|341.06|340.76|340.56|357
1641803400000|2022-01-10 08:30:00|341.01|340.81|340.76|340.61|341.06|340.86|340.66|340.51|225
1641803700000|2022-01-10 08:35:00|340.81|340.66|340.61|340.41|340.86|340.66|340.51|340.36|266
1641804000000|2022-01-10 08:40:00|340.56|340.46|340.91|340.76|340.91|340.76|340.56|340.41|237
1641804300000|2022-01-10 08:45:00|340.86|340.71|341.11|340.96|341.21|341.06|340.76|340.61|301
1641804600000|2022-01-10 08:50:00|341.16|341.01|341.31|341.11|341.41|341.26|341.11|340.96|289
1641804900000|2022-01-10 08:55:00|341.26|341.16|341.56|341.41|341.61|341.46|341.26|341.11|321
1641805200000|2022-01-10 09:00:00|341.61|341.36|341.71|341.51|341.71|341.51|341.51|341.31|359
1641805500000|2022-01-10 09:05:00|341.56|341.41|341.86|341.71|342.01|341.81|341.56|341.41|279
1641805800000|2022-01-10 09:10:00|341.91|341.76|342.06|341.86|342.11|341.96|341.91|341.76|182
1641806100000|2022-01-10 09:15:00|342.11|341.81|342.01|341.76|342.11|341.81|341.91|341.71|52
1641806400000|2022-01-10 09:20:00|342.26|341.66|342.36|341.76|342.36|341.76|342.26|341.66|0
1641806700000|2022-01-10 09:25:00|342.46|341.86|342.56|341.96|342.56|341.96|342.36|341.76|2
1641807000000|2022-01-10 09:30:00|342.66|342.06|342.36|341.76|342.66|342.06|342.36|341.76|0
1641807300000|2022-01-10 09:35:00|342.46|341.86|342.36|341.76|342.56|341.96|342.36|341.76|0
1641807600000|2022-01-10 09:40:00|342.46|341.86|342.46|341.86|342.46|341.86|342.36|341.76|0
1641807900000|2022-01-10 09:45:00|342.36|341.76|342.26|341.66|342.46|341.86|342.26|341.66|0
1641808200000|2022-01-10 09:50:00|342.06|341.86|341.91|341.66|342.06|341.86|341.66|341.46|46
1641808500000|2022-01-10 09:55:00|341.86|341.71|341.86|341.66|341.96|341.76|341.81|341.66|5
1641808800000|2022-01-10 10:00:00|341.81|341.61|341.91|341.71|341.91|341.76|341.76|341.56|9
1641809100000|2022-01-10 10:05:00|341.86|341.66|341.96|341.76|341.96|341.76|341.81|341.66|19
1641809400000|2022-01-10 10:10:00|342.01|341.81|342.01|341.86|342.06|341.86|341.91|341.76|18
1641809700000|2022-01-10 10:15:00|341.96|341.81|342.06|341.86|342.06|341.86|341.91|341.71|20
1641810000000|2022-01-10 10:20:00|342.01|341.91|342.01|341.86|342.06|341.91|341.91|341.76|20
1641810300000|2022-01-10 10:25:00|342.06|341.91|342.11|341.91|342.11|341.96|342.01|341.86|39
1641810600000|2022-01-10 10:30:00|342.06|341.86|342.06|341.86|342.11|341.91|342.01|341.86|10
1641810900000|2022-01-10 10:35:00|342.01|341.91|342.06|341.86|342.11|341.96|342.01|341.86|13
1641811200000|2022-01-10 10:40:00|342.01|341.91|341.96|341.76|342.01|341.91|341.86|341.71|16
1641811500000|2022-01-10 10:45:00|342.01|341.81|342.01|341.81|342.01|341.86|341.91|341.76|5
1641811800000|2022-01-10 10:50:00|341.96|341.86|341.91|341.71|342.11|341.91|341.91|341.71|8
1641812100000|2022-01-10 10:55:00|341.96|341.76|341.91|341.71|341.96|341.81|341.91|341.71|4
1641812400000|2022-01-10 11:00:00|341.96|341.76|341.81|341.61|341.96|341.81|341.76|341.61|12
1641812700000|2022-01-10 11:05:00|341.86|341.66|341.56|341.36|341.86|341.71|341.51|341.31|30
1641813000000|2022-01-10 11:10:00|341.51|341.41|341.61|341.46|341.66|341.46|341.51|341.31|0
1641813300000|2022-01-10 11:15:00|341.66|341.41|341.86|341.66|341.86|341.66|341.56|341.41|34
1641813600000|2022-01-10 11:20:00|341.81|341.61|341.66|341.51|341.86|341.71|341.66|341.46|5
1641813900000|2022-01-10 11:25:00|341.71|341.56|341.56|341.36|341.71|341.56|341.51|341.31|4
1641814200000|2022-01-10 11:30:00|341.61|341.41|341.56|341.41|341.76|341.61|341.56|341.36|1
1641814500000|2022-01-10 11:35:00|341.61|341.46|341.46|341.26|341.61|341.46|341.41|341.21|9
1641814800000|2022-01-10 11:40:00|341.51|341.31|341.56|341.36|341.56|341.41|341.36|341.21|5
1641815100000|2022-01-10 11:45:00|341.61|341.41|341.71|341.56|341.76|341.56|341.56|341.36|2
1641815400000|2022-01-10 11:50:00|341.76|341.51|341.76|341.61|341.81|341.66|341.71|341.51|0
1641815700000|2022-01-10 11:55:00|341.81|341.66|341.76|341.56|341.86|341.66|341.71|341.51|2
1641816000000|2022-01-10 12:00:00|341.71|341.61|341.61|341.46|341.81|341.61|341.61|341.46|8
1641816300000|2022-01-10 12:05:00|341.66|341.51|341.56|341.41|341.71|341.51|341.51|341.36|1
1641816600000|2022-01-10 12:10:00|341.61|341.46|341.61|341.46|341.71|341.51|341.51|341.36|41
1641816900000|2022-01-10 12:15:00|341.56|341.41|341.46|341.31|341.66|341.46|341.46|341.26|109
1641817200000|2022-01-10 12:20:00|341.51|341.26|341.51|341.36|341.56|341.36|341.46|341.26|13
1641817500000|2022-01-10 12:25:00|341.56|341.41|341.51|341.36|341.56|341.41|341.41|341.21|49
1641817800000|2022-01-10 12:30:00|341.46|341.31|341.26|341.11|341.51|341.36|341.26|341.06|104
1641818100000|2022-01-10 12:35:00|341.31|341.16|341.36|341.21|341.46|341.31|341.26|341.11|75
1641818400000|2022-01-10 12:40:00|341.31|341.16|341.26|341.11|341.31|341.21|341.21|341.06|32
1641818700000|2022-01-10 12:45:00|341.21|341.06|341.21|341.06|341.26|341.11|341.06|340.91|92
1641819000000|2022-01-10 12:50:00|341.16|341.01|340.96|340.81|341.21|341.06|340.96|340.81|32
1641819300000|2022-01-10 12:55:00|340.91|340.76|340.81|340.61|341.01|340.81|340.81|340.61|54
1641819600000|2022-01-10 13:00:00|340.76|340.66|340.91|340.71|340.91|340.76|340.71|340.51|20
1641819900000|2022-01-10 13:05:00|340.86|340.76|340.96|340.76|341.01|340.86|340.81|340.61|8
1641820200000|2022-01-10 13:10:00|341.01|340.81|340.96|340.76|341.01|340.86|340.86|340.66|1
1641820500000|2022-01-10 13:15:00|341.01|340.81|341.11|340.96|341.16|341.01|341.01|340.76|31
1641820800000|2022-01-10 13:20:00|341.06|340.91|341.11|340.91|341.21|341.06|341.06|340.91|23
1641821100000|2022-01-10 13:25:00|341.06|340.96|340.91|340.76|341.16|341.01|340.91|340.76|51
1641821400000|2022-01-10 13:30:00|340.96|340.81|340.96|340.81|341.01|340.86|340.91|340.71|19
1641821700000|2022-01-10 13:35:00|340.91|340.76|341.11|340.91|341.11|340.96|340.91|340.76|18
1641822000000|2022-01-10 13:40:00|341.06|340.86|341.01|340.81|341.11|340.91|340.96|340.81|7
1641822300000|2022-01-10 13:45:00|341.06|340.86|340.96|340.76|341.06|340.91|340.91|340.76|4
1641822600000|2022-01-10 13:50:00|341.01|340.81|340.81|340.61|341.06|340.86|340.76|340.61|13
1641822900000|2022-01-10 13:55:00|340.76|340.56|340.91|340.71|340.91|340.76|340.76|340.56|14
1641823200000|2022-01-10 14:00:00|340.86|340.76|340.91|340.76|340.96|340.81|340.86|340.71|20
1641823500000|2022-01-10 14:05:00|340.86|340.71|340.96|340.81|340.96|340.81|340.86|340.66|4
1641823800000|2022-01-10 14:10:00|340.91|340.76|340.91|340.71|340.96|340.81|340.86|340.71|6
1641824100000|2022-01-10 14:15:00|340.86|340.66|340.76|340.61|340.91|340.66|340.71|340.51|11
1641824400000|2022-01-10 14:20:00|340.81|340.66|340.76|340.61|340.81|340.66|340.71|340.56|20
1641824700000|2022-01-10 14:25:00|340.81|340.66|340.81|340.61|340.86|340.71|340.76|340.61|8
1641825000000|2022-01-10 14:30:00|340.86|340.66|339.96|339.81|341.36|341.21|339.96|339.81|192
1641825300000|2022-01-10 14:35:00|340.01|339.76|340.16|339.96|340.21|339.96|339.71|339.56|80
1641825600000|2022-01-10 14:40:00|340.11|339.91|340.06|339.86|340.36|340.06|339.81|339.61|72
1641825900000|2022-01-10 14:45:00|340.11|339.81|339.91|339.71|340.11|339.86|339.81|339.61|39
1641826200000|2022-01-10 14:50:00|339.96|339.76|339.61|339.46|340.06|339.86|339.61|339.41|32
1641826500000|2022-01-10 14:55:00|339.66|339.41|339.26|339.06|339.71|339.51|339.21|339.01|45
1641826800000|2022-01-10 15:00:00|339.21|339.01|339.26|339.06|339.36|339.16|338.91|338.71|39
1641827100000|2022-01-10 15:05:00|339.36|339.11|339.71|339.51|339.71|339.51|339.31|339.11|31
1641827400000|2022-01-10 15:10:00|339.66|339.46|339.41|339.21|339.66|339.51|339.31|339.16|49
1641827700000|2022-01-10 15:15:00|339.36|339.16|339.36|339.16|339.66|339.46|339.21|339.01|24
1641828000000|2022-01-10 15:20:00|339.41|339.21|339.26|339.06|339.51|339.31|339.21|339.01|10
1641828300000|2022-01-10 15:25:00|339.21|339.01|339.06|338.86|339.31|339.11|339.01|338.81|8
1641828600000|2022-01-10 15:30:00|339.01|338.81|338.96|338.76|339.16|338.96|338.81|338.66|50
1641828900000|2022-01-10 15:35:00|338.91|338.81|338.51|338.31|339.01|338.81|338.46|338.26|43
1641829200000|2022-01-10 15:40:00|338.46|338.36|338.46|338.31|338.61|338.41|338.31|338.16|40
1641829500000|2022-01-10 15:45:00|338.41|338.26|338.16|338.01|338.51|338.31|338.11|337.91|57
1641829800000|2022-01-10 15:50:00|338.11|337.96|338.31|338.11|338.31|338.11|337.96|337.81|81
1641830100000|2022-01-10 15:55:00|338.26|338.06|338.56|338.31|338.71|338.46|338.11|337.91|86
1641830400000|2022-01-10 16:00:00|338.51|338.26|338.41|338.21|338.61|338.41|338.26|338.11|69
1641830700000|2022-01-10 16:05:00|338.46|338.16|338.51|338.36|338.51|338.36|338.31|338.11|24
1641831000000|2022-01-10 16:10:00|338.46|338.31|338.61|338.41|338.76|338.56|338.36|338.21|27
1641831300000|2022-01-10 16:15:00|338.56|338.46|338.81|338.66|338.81|338.66|338.51|338.31|21
1641831600000|2022-01-10 16:20:00|338.76|338.61|338.76|338.61|338.81|338.61|338.56|338.41|58
1641831900000|2022-01-10 16:25:00|338.71|338.56|338.81|338.66|338.91|338.71|338.61|338.46|82
1641832200000|2022-01-10 16:30:00|338.86|338.71|338.66|338.46|338.91|338.71|338.66|338.46|45
1641832500000|2022-01-10 16:35:00|338.71|338.51|338.41|338.21|338.71|338.56|338.41|338.21|56
1641832800000|2022-01-10 16:40:00|338.46|338.26|338.36|338.21|338.46|338.26|338.26|338.11|30
1641833100000|2022-01-10 16:45:00|338.41|338.16|338.16|338.01|338.46|338.31|338.11|337.96|61
1641833400000|2022-01-10 16:50:00|338.11|337.96|338.26|338.06|338.31|338.16|338.11|337.91|25
1641833700000|2022-01-10 16:55:00|338.21|338.01|338.36|338.16|338.36|338.21|338.11|337.96|26
1641834000000|2022-01-10 17:00:00|338.31|338.11|338.06|337.91|338.36|338.16|338.06|337.91|9
1641834300000|2022-01-10 17:05:00|338.01|337.86|338.01|337.86|338.21|338.01|337.96|337.81|19
1641834600000|2022-01-10 17:10:00|338.06|337.81|338.06|337.86|338.16|338.01|338.01|337.81|24
1641834900000|2022-01-10 17:15:00|338.01|337.81|337.61|337.46|338.06|337.91|337.61|337.46|85
1641835200000|2022-01-10 17:20:00|337.66|337.51|337.21|337.06|337.71|337.51|337.21|337.06|129
1641835500000|2022-01-10 17:25:00|337.26|337.11|337.26|337.06|337.41|337.21|337.21|337.06|40
1641835800000|2022-01-10 17:30:00|337.21|337.01|337.16|337.01|337.31|337.11|337.11|336.96|34
1641836100000|2022-01-10 17:35:00|337.11|336.96|336.96|336.81|337.21|337.01|336.91|336.76|34
1641836400000|2022-01-10 17:40:00|336.91|336.76|336.61|336.46|336.96|336.81|336.61|336.46|209
1641836700000|2022-01-10 17:45:00|336.66|336.41|336.51|336.36|336.76|336.56|336.46|336.31|205
1641837000000|2022-01-10 17:50:00|336.56|336.31|336.91|336.71|337.06|336.86|336.51|336.31|76
1641837300000|2022-01-10 17:55:00|336.96|336.76|336.91|336.76|336.96|336.76|336.76|336.61|44
1641837600000|2022-01-10 18:00:00|336.96|336.81|337.01|336.81|337.21|337.06|336.91|336.76|42
1641837900000|2022-01-10 18:05:00|336.96|336.76|336.91|336.71|337.16|336.96|336.91|336.71|39
1641838200000|2022-01-10 18:10:00|336.96|336.76|337.11|336.86|337.11|336.91|336.71|336.56|44
1641838500000|2022-01-10 18:15:00|337.06|336.91|337.46|337.31|337.46|337.31|337.06|336.86|41
1641838800000|2022-01-10 18:20:00|337.56|337.41|338.06|337.86|338.06|337.86|337.56|337.41|137
1641839100000|2022-01-10 18:25:00|338.01|337.81|338.31|338.11|338.31|338.16|338.01|337.81|65
1641839400000|2022-01-10 18:30:00|338.36|338.16|338.26|338.06|338.41|338.21|338.16|337.96|5
1641839700000|2022-01-10 18:35:00|338.31|338.11|337.96|337.81|338.36|338.16|337.96|337.76|12
1641840000000|2022-01-10 18:40:00|338.01|337.86|338.26|338.11|338.31|338.11|337.96|337.81|18
1641840300000|2022-01-10 18:45:00|338.31|338.06|338.41|338.21|338.46|338.26|338.16|337.96|17
1641840600000|2022-01-10 18:50:00|338.46|338.26|338.66|338.46|338.71|338.56|338.46|338.21|21
1641840900000|2022-01-10 18:55:00|338.71|338.51|338.56|338.36|338.71|338.56|338.46|338.31|5
1641841200000|2022-01-10 19:00:00|338.61|338.46|339.01|338.81|339.01|338.81|338.61|338.41|30
1641841500000|2022-01-10 19:05:00|338.96|338.86|339.21|339.06|339.21|339.06|338.96|338.76|25
1641841800000|2022-01-10 19:10:00|339.16|339.01|338.96|338.76|339.16|339.06|338.96|338.76|27
1641842100000|2022-01-10 19:15:00|339.01|338.81|339.11|338.91|339.21|339.01|339.01|338.81|23
1641842400000|2022-01-10 19:20:00|339.06|338.86|339.26|339.11|339.36|339.21|339.06|338.86|26
1641842700000|2022-01-10 19:25:00|339.31|339.16|339.26|339.06|339.41|339.26|339.26|339.06|14
1641843000000|2022-01-10 19:30:00|339.31|339.11|339.41|339.21|339.41|339.21|339.16|339.01|10
1641843300000|2022-01-10 19:35:00|339.36|339.16|339.41|339.21|339.46|339.31|339.31|339.16|20
1641843600000|2022-01-10 19:40:00|339.46|339.26|339.31|339.11|339.51|339.36|339.26|339.11|13
1641843900000|2022-01-10 19:45:00|339.36|339.16|339.41|339.26|339.46|339.26|339.31|339.11|26
1641844200000|2022-01-10 19:50:00|339.46|339.31|339.21|339.01|339.46|339.31|339.16|338.96|55
1641844500000|2022-01-10 19:55:00|339.26|339.06|339.41|339.21|339.41|339.26|339.21|339.01|37
1641844800000|2022-01-10 20:00:00|339.36|339.26|339.11|338.96|339.46|339.31|339.11|338.96|40
1641845100000|2022-01-10 20:05:00|339.16|339.01|339.11|338.96|339.21|339.06|338.96|338.76|42
1641845400000|2022-01-10 20:10:00|339.16|338.91|339.21|339.01|339.26|339.06|339.01|338.86|17
1641845700000|2022-01-10 20:15:00|339.26|339.06|339.51|339.26|339.56|339.41|339.16|338.96|31
1641846000000|2022-01-10 20:20:00|339.46|339.31|339.56|339.36|339.56|339.36|339.31|339.11|27
1641846300000|2022-01-10 20:25:00|339.51|339.31|339.71|339.46|339.76|339.61|339.46|339.31|100
1641846600000|2022-01-10 20:30:00|339.66|339.41|339.81|339.56|339.81|339.66|339.46|339.26|43
1641846900000|2022-01-10 20:35:00|339.76|339.61|339.76|339.56|339.81|339.66|339.71|339.51|19
1641847200000|2022-01-10 20:40:00|339.81|339.61|339.91|339.71|339.96|339.76|339.71|339.56|30
1641847500000|2022-01-10 20:45:00|339.96|339.66|340.26|340.01|340.36|340.11|339.91|339.66|64
1641847800000|2022-01-10 20:50:00|340.31|340.06|341.01|340.76|341.06|340.81|340.21|340.01|93
1641848100000|2022-01-10 20:55:00|341.06|340.71|341.01|340.76|341.06|340.81|340.86|340.71|38
1641848400000|2022-01-10 21:00:00|340.76|340.41|340.71|340.41|340.81|340.56|340.61|340.41|22
1641848700000|2022-01-10 21:05:00|340.66|340.31|340.71|340.41|341.06|340.86|340.66|340.31|20
1641849000000|2022-01-10 21:10:00|340.76|340.46|340.96|340.36|341.01|340.66|340.71|340.36|3
1641849300000|2022-01-10 21:15:00|341.06|340.46|341.06|340.46|341.06|340.46|340.96|340.36|0
1641849600000|2022-01-10 21:20:00|341.16|340.56|341.16|340.56|341.16|340.56|341.06|340.46|0
1641849900000|2022-01-10 21:25:00|341.06|340.46|341.06|340.46|341.16|340.56|341.06|340.46|0
1641850200000|2022-01-10 21:30:00|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641850500000|2022-01-10 21:35:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1641851100000|2022-01-10 21:45:00|341.06|340.46|341.06|340.46|341.16|340.56|341.06|340.46|0
1641851400000|2022-01-10 21:50:00|340.96|340.36|340.96|340.36|341.06|340.46|340.96|340.36|0
1641851700000|2022-01-10 21:55:00|340.86|340.26|341.06|340.46|341.06|340.46|340.86|340.26|0
1641852000000|2022-01-10 22:00:00|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1641853200000|2022-01-10 22:20:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1641853500000|2022-01-10 22:25:00|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1641854700000|2022-01-10 22:45:00|341.36|340.76|341.36|340.76|341.36|340.76|341.26|340.66|0
1641855300000|2022-01-10 22:55:00|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1641855600000|2022-01-10 23:00:00|341.26|340.66|341.26|340.66|341.36|340.76|341.16|340.56|0
1641855900000|2022-01-10 23:05:00|341.36|340.76|341.16|340.56|341.36|340.76|341.16|340.56|0
1641856200000|2022-01-10 23:10:00|341.26|340.66|341.36|340.76|341.36|340.76|341.16|340.56|0
1641856500000|2022-01-10 23:15:00|341.06|340.46|341.16|340.56|341.16|340.56|341.06|340.46|0
1641856800000|2022-01-10 23:20:00|341.06|340.46|341.26|340.66|341.26|340.66|341.06|340.46|0
1641857100000|2022-01-10 23:25:00|341.16|340.56|341.26|340.66|341.26|340.66|341.16|340.56|0
1641857400000|2022-01-10 23:30:00|341.16|340.56|341.06|340.46|341.26|340.66|341.06|340.46|0
1641857700000|2022-01-10 23:35:00|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641858000000|2022-01-10 23:40:00|341.16|340.56|341.16|340.56|341.26|340.66|341.06|340.46|0
1641858300000|2022-01-10 23:45:00|341.26|340.66|341.06|340.46|341.26|340.66|341.06|340.46|0
1641858600000|2022-01-10 23:50:00|341.16|340.56|341.06|340.46|341.16|340.56|341.06|340.46|0
1641859200000|2022-01-11 00:00:00|341.16|340.56|341.04|340.44|341.16|340.56|340.96|340.36|0
1641859500000|2022-01-11 00:05:00|341.14|340.54|341.14|340.54|341.24|340.64|341.04|340.44|0
1641859800000|2022-01-11 00:10:00|341.24|340.64|341.24|340.64|341.34|340.74|341.14|340.54|0
1641860100000|2022-01-11 00:15:00|341.14|340.54|341.04|340.44|341.24|340.64|341.04|340.44|0
1641860400000|2022-01-11 00:20:00|341.14|340.54|340.94|340.34|341.14|340.54|340.84|340.24|0
1641860700000|2022-01-11 00:25:00|341.04|340.44|340.94|340.34|341.14|340.54|340.94|340.34|0
1641861000000|2022-01-11 00:30:00|340.49|340.19|338.79|338.59|340.49|340.19|338.74|338.54|1270
1641861300000|2022-01-11 00:35:00|338.69|338.49|339.84|339.64|339.84|339.64|338.64|338.49|557
1641861600000|2022-01-11 00:40:00|339.79|339.69|339.29|339.14|339.84|339.69|339.29|339.14|440
1641861900000|2022-01-11 00:45:00|339.34|339.09|339.24|339.09|339.59|339.44|339.24|339.09|223
1641862200000|2022-01-11 00:50:00|339.29|339.14|338.99|338.79|339.39|339.19|338.89|338.69|611
1641862500000|2022-01-11 00:55:00|339.09|338.84|340.04|339.89|340.04|339.89|339.09|338.84|544
1641862800000|2022-01-11 01:00:00|340.09|339.84|340.79|340.54|341.54|341.39|340.09|339.84|1188
1641863100000|2022-01-11 01:05:00|340.74|340.49|340.44|340.24|340.74|340.59|339.94|339.79|545
1641863400000|2022-01-11 01:10:00|340.39|340.19|340.64|340.44|340.69|340.49|340.09|339.94|458
1641863700000|2022-01-11 01:15:00|340.69|340.49|340.44|340.29|340.89|340.69|340.29|340.09|517
1641864000000|2022-01-11 01:20:00|340.49|340.34|340.34|340.14|340.84|340.69|340.29|340.09|368
1641864300000|2022-01-11 01:25:00|340.29|340.19|340.54|340.39|340.74|340.59|340.29|340.19|219
1641864600000|2022-01-11 01:30:00|340.49|340.34|340.64|340.49|340.99|340.79|340.49|340.29|284
1641864900000|2022-01-11 01:35:00|340.59|340.44|340.14|339.94|340.69|340.54|339.99|339.79|296
1641865200000|2022-01-11 01:40:00|340.09|339.89|340.49|340.34|340.54|340.39|340.04|339.89|231
1641865500000|2022-01-11 01:45:00|340.54|340.39|340.34|340.19|340.59|340.44|340.24|340.09|155
1641865800000|2022-01-11 01:50:00|340.29|340.14|340.24|340.04|340.44|340.29|340.19|340.04|140
1641866100000|2022-01-11 01:55:00|340.29|340.09|340.24|340.09|340.34|340.19|340.14|339.99|146
1641866400000|2022-01-11 02:00:00|340.29|340.14|339.89|339.74|340.29|340.14|339.89|339.74|232
1641866700000|2022-01-11 02:05:00|339.94|339.79|340.19|339.99|340.29|340.14|339.89|339.74|159
1641867000000|2022-01-11 02:10:00|340.14|340.04|340.34|340.19|340.39|340.24|340.14|339.99|99
1641867300000|2022-01-11 02:15:00|340.39|340.24|340.64|340.49|340.69|340.54|340.29|340.14|126
1641867600000|2022-01-11 02:20:00|340.74|340.54|340.79|340.59|340.89|340.74|340.74|340.54|134
1641867900000|2022-01-11 02:25:00|340.74|340.54|340.89|340.74|340.89|340.74|340.69|340.54|145
1641868200000|2022-01-11 02:30:00|340.94|340.69|340.94|340.79|340.99|340.84|340.79|340.64|114
1641868500000|2022-01-11 02:35:00|340.89|340.74|341.54|341.39|341.54|341.39|340.89|340.74|149
1641868800000|2022-01-11 02:40:00|341.49|341.34|341.49|341.34|341.69|341.49|341.49|341.29|170
1641869100000|2022-01-11 02:45:00|341.44|341.29|341.64|341.49|341.64|341.49|341.44|341.24|83
1641869400000|2022-01-11 02:50:00|341.59|341.44|341.99|341.84|341.99|341.84|341.54|341.34|167
1641869700000|2022-01-11 02:55:00|341.94|341.79|341.74|341.54|342.09|341.94|341.64|341.44|201
1641870000000|2022-01-11 03:00:00|341.79|341.59|341.79|341.59|341.79|341.64|341.69|341.54|93
1641870300000|2022-01-11 03:05:00|341.84|341.64|341.79|341.64|341.89|341.69|341.69|341.54|71
1641870600000|2022-01-11 03:10:00|341.84|341.69|341.89|341.69|341.89|341.69|341.69|341.49|106
1641870900000|2022-01-11 03:15:00|341.84|341.74|342.19|342.04|342.29|342.14|341.79|341.64|156
1641871200000|2022-01-11 03:20:00|342.14|341.99|341.99|341.79|342.19|342.04|341.94|341.79|93
1641871500000|2022-01-11 03:25:00|342.04|341.84|341.99|341.84|342.24|342.09|341.94|341.79|205
1641871800000|2022-01-11 03:30:00|342.04|341.89|342.19|342.04|342.29|342.14|342.04|341.89|152
1641872100000|2022-01-11 03:35:00|342.14|341.99|342.29|342.14|342.29|342.14|342.04|341.89|92
1641872400000|2022-01-11 03:40:00|342.24|342.09|342.24|342.04|342.39|342.24|342.14|341.99|128
1641872700000|2022-01-11 03:45:00|342.19|341.99|342.24|342.09|342.34|342.14|342.14|341.99|89
1641873000000|2022-01-11 03:50:00|342.29|342.14|341.99|341.84|342.29|342.14|341.99|341.84|102
1641873300000|2022-01-11 03:55:00|342.04|341.89|342.34|342.19|342.34|342.19|342.04|341.89|71
1641873600000|2022-01-11 04:00:00|342.29|342.14|342.29|342.14|342.44|342.29|342.29|342.14|96
1641873900000|2022-01-11 04:05:00|342.34|342.04|342.09|341.94|342.34|342.14|342.09|341.94|40
1641874200000|2022-01-11 04:10:00|342.04|341.89|342.09|341.94|342.09|341.94|341.89|341.74|55
1641874500000|2022-01-11 04:15:00|342.04|341.89|342.19|342.04|342.24|342.09|342.04|341.84|59
1641874800000|2022-01-11 04:20:00|342.14|341.99|341.84|341.64|342.14|341.99|341.84|341.64|51
1641875100000|2022-01-11 04:25:00|341.79|341.59|341.89|341.74|341.89|341.74|341.64|341.49|96
1641875400000|2022-01-11 04:30:00|341.94|341.79|341.64|341.49|342.04|341.89|341.64|341.44|98
1641875700000|2022-01-11 04:35:00|341.59|341.44|341.79|341.64|341.79|341.64|341.59|341.44|116
1641876000000|2022-01-11 04:40:00|341.89|341.74|341.79|341.64|341.89|341.74|341.74|341.59|93
1641876300000|2022-01-11 04:45:00|341.74|341.59|341.74|341.54|341.74|341.59|341.64|341.49|98
1641876600000|2022-01-11 04:50:00|341.69|341.59|341.84|341.69|341.89|341.74|341.69|341.54|69
1641876900000|2022-01-11 04:55:00|341.79|341.64|341.89|341.74|341.89|341.74|341.74|341.54|82
1641877200000|2022-01-11 05:00:00|341.94|341.79|341.99|341.84|342.14|341.99|341.94|341.79|238
1641877500000|2022-01-11 05:05:00|341.94|341.79|342.09|341.94|342.19|342.04|341.89|341.74|81
1641877800000|2022-01-11 05:10:00|342.14|341.99|342.09|341.94|342.19|341.99|342.04|341.89|68
1641878100000|2022-01-11 05:15:00|342.04|341.89|342.04|341.89|342.14|341.99|341.89|341.74|73
1641878400000|2022-01-11 05:20:00|342.09|341.94|342.19|342.04|342.34|342.14|342.04|341.94|93
1641878700000|2022-01-11 05:25:00|342.14|341.94|342.09|341.89|342.39|342.19|342.04|341.89|159
1641879000000|2022-01-11 05:30:00|342.14|341.94|342.09|341.94|342.14|341.99|342.04|341.89|109
1641879300000|2022-01-11 05:35:00|342.14|341.89|342.09|341.94|342.14|341.99|342.04|341.89|101
1641879600000|2022-01-11 05:40:00|342.14|341.99|342.24|342.09|342.29|342.09|342.14|341.99|54
1641879900000|2022-01-11 05:45:00|342.34|342.14|342.34|342.19|342.39|342.24|342.29|342.14|99
1641880200000|2022-01-11 05:50:00|342.39|342.24|342.34|342.19|342.39|342.24|342.29|342.14|106
1641880500000|2022-01-11 05:55:00|342.39|342.24|342.44|342.24|342.44|342.29|342.34|342.19|91
1641880800000|2022-01-11 06:00:00|342.49|342.29|342.29|342.14|342.49|342.34|342.24|342.04|148
1641881100000|2022-01-11 06:05:00|342.24|342.09|342.29|342.14|342.29|342.14|342.09|341.94|223
1641881400000|2022-01-11 06:10:00|342.34|342.19|342.39|342.24|342.44|342.29|342.29|342.14|91
1641881700000|2022-01-11 06:15:00|342.44|342.29|342.24|342.09|342.44|342.29|342.24|342.09|94
1641882000000|2022-01-11 06:20:00|342.29|342.14|342.39|342.24|342.44|342.29|342.24|342.09|90
1641882300000|2022-01-11 06:25:00|342.34|342.19|342.24|342.09|342.34|342.19|342.24|342.09|107
1641882600000|2022-01-11 06:30:00|342.29|342.14|342.19|342.04|342.34|342.19|342.19|342.04|119
1641882900000|2022-01-11 06:35:00|342.14|341.99|341.94|341.79|342.14|341.99|341.89|341.74|153
1641883200000|2022-01-11 06:40:00|341.99|341.84|342.09|341.94|342.14|341.99|341.94|341.79|143
1641883500000|2022-01-11 06:45:00|342.04|341.89|341.89|341.74|342.09|341.94|341.89|341.69|119
1641883800000|2022-01-11 06:50:00|341.94|341.79|341.89|341.74|342.04|341.89|341.84|341.69|159
1641884100000|2022-01-11 06:55:00|341.94|341.79|342.19|342.04|342.19|342.04|341.94|341.79|108
1641884400000|2022-01-11 07:00:00|342.24|342.09|342.29|342.09|342.44|342.29|342.19|342.04|277
1641884700000|2022-01-11 07:05:00|342.24|342.14|342.19|342.04|342.39|342.24|342.19|341.99|154
1641885000000|2022-01-11 07:10:00|342.24|342.09|342.44|342.29|342.49|342.34|342.24|342.09|136
1641885300000|2022-01-11 07:15:00|342.39|342.24|342.49|342.34|342.49|342.34|342.29|342.14|108
1641885600000|2022-01-11 07:20:00|342.54|342.29|342.49|342.34|342.59|342.44|342.44|342.29|120
1641885900000|2022-01-11 07:25:00|342.54|342.39|342.34|342.19|342.64|342.49|342.34|342.19|172
1641886200000|2022-01-11 07:30:00|342.39|342.24|342.59|342.44|342.64|342.44|342.39|342.24|157
1641886500000|2022-01-11 07:35:00|342.64|342.49|342.59|342.44|342.64|342.49|342.49|342.34|118
1641886800000|2022-01-11 07:40:00|342.64|342.49|342.64|342.49|342.69|342.54|342.59|342.44|199
1641887100000|2022-01-11 07:45:00|342.69|342.54|342.89|342.74|342.94|342.79|342.69|342.54|565
1641887400000|2022-01-11 07:50:00|342.94|342.79|342.64|342.49|342.94|342.79|342.64|342.49|149
1641887700000|2022-01-11 07:55:00|342.69|342.54|342.89|342.74|342.89|342.74|342.69|342.54|116
1641888000000|2022-01-11 08:00:00|342.94|342.79|343.19|343.04|343.19|343.04|342.89|342.74|258
1641888300000|2022-01-11 08:05:00|343.14|342.99|343.09|342.94|343.34|343.14|343.04|342.89|269
1641888600000|2022-01-11 08:10:00|343.14|342.99|343.14|342.99|343.34|343.14|343.04|342.89|259
1641888900000|2022-01-11 08:15:00|343.19|343.04|343.14|342.99|343.29|343.14|343.09|342.94|173
1641889200000|2022-01-11 08:20:00|343.19|343.04|343.34|343.14|343.49|343.29|343.19|342.99|240
1641889500000|2022-01-11 08:25:00|343.39|343.19|343.29|343.14|343.39|343.19|343.14|342.99|178
1641889800000|2022-01-11 08:30:00|343.24|343.09|343.19|343.04|343.29|343.14|343.09|342.94|204
1641890100000|2022-01-11 08:35:00|343.24|343.09|343.09|342.89|343.39|343.24|343.04|342.84|300
1641890400000|2022-01-11 08:40:00|343.04|342.94|343.39|343.24|343.44|343.29|342.99|342.79|156
1641890700000|2022-01-11 08:45:00|343.34|343.19|343.04|342.89|343.34|343.19|343.04|342.89|282
1641891000000|2022-01-11 08:50:00|343.09|342.94|343.04|342.89|343.19|343.04|342.89|342.74|439
1641891300000|2022-01-11 08:55:00|342.99|342.84|343.29|343.09|343.34|343.19|342.84|342.69|463
1641891600000|2022-01-11 09:00:00|343.34|343.19|343.19|342.99|343.39|343.24|343.09|342.94|425
1641891900000|2022-01-11 09:05:00|343.14|342.94|343.19|343.04|343.29|343.09|342.99|342.84|253
1641892200000|2022-01-11 09:10:00|343.14|342.99|343.14|342.99|343.14|342.99|342.99|342.84|170
1641892500000|2022-01-11 09:15:00|343.09|342.94|343.14|342.99|343.24|343.04|343.09|342.89|170
1641892800000|2022-01-11 09:20:00|343.44|342.84|343.54|342.94|343.64|343.04|343.44|342.84|0
1641893100000|2022-01-11 09:25:00|343.64|343.04|343.54|342.94|343.64|343.04|343.54|342.94|12
1641893400000|2022-01-11 09:30:00|343.64|343.04|343.74|343.14|343.84|343.24|343.54|342.94|0
1641893700000|2022-01-11 09:35:00|343.84|343.24|343.84|343.24|343.94|343.34|343.64|343.04|0
1641894000000|2022-01-11 09:40:00|343.74|343.14|343.84|343.24|343.84|343.24|343.74|343.14|0
1641894300000|2022-01-11 09:45:00|343.94|343.34|343.94|343.34|344.04|343.44|343.84|343.24|0
1641894600000|2022-01-11 09:50:00|343.54|343.39|343.24|343.09|343.59|343.39|343.24|343.04|67
1641894900000|2022-01-11 09:55:00|343.29|343.14|343.44|343.29|343.49|343.29|343.24|343.09|149
1641895200000|2022-01-11 10:00:00|343.54||343.44||343.54||343.44||54
1641895500000|2022-01-11 10:05:00|343.49|343.34|343.34|343.19|343.54|343.39|343.34|343.19|57
1641895800000|2022-01-11 10:10:00|343.29|343.14|343.34|343.19|343.34|343.19|343.19|343.04|62
1641896100000|2022-01-11 10:15:00|343.29|343.14|343.49|343.29|343.54|343.39|343.29|343.14|29
1641896400000|2022-01-11 10:20:00|343.44|343.34|343.14|342.99|343.49|343.34|343.14|342.99|41
1641896700000|2022-01-11 10:25:00|343.09|342.94|342.94|342.79|343.24|343.09|342.94|342.79|158
1641897000000|2022-01-11 10:30:00|342.89|342.74|342.89|342.74|342.94|342.79|342.84|342.69|95
1641897300000|2022-01-11 10:35:00|342.84|342.69|342.84|342.69|342.99|342.79|342.79|342.64|142
1641897600000|2022-01-11 10:40:00|342.79|342.64|342.79|342.64|342.84|342.69|342.79|342.64|113
1641897900000|2022-01-11 10:45:00|342.74|342.59|342.89|342.74|342.94|342.79|342.74|342.59|140
1641898200000|2022-01-11 10:50:00|342.84|342.69|342.79|342.64|342.84|342.69|342.74|342.59|68
1641898500000|2022-01-11 10:55:00|342.74|342.59|342.69|342.54|342.79|342.59|342.69|342.54|52
1641898800000|2022-01-11 11:00:00|342.74|342.59|342.79|342.59|342.84|342.69|342.69|342.54|22
1641899100000|2022-01-11 11:05:00|342.74|342.64|342.89|342.74|342.89|342.74|342.69|342.54|4
1641899400000|2022-01-11 11:10:00|342.94|342.79|342.89|342.74|342.99|342.79|342.89|342.69|8
1641899700000|2022-01-11 11:15:00|342.84|342.69|342.94|342.79|342.99|342.84|342.84|342.64|13
1641900000000|2022-01-11 11:20:00|342.99|342.84|342.94|342.79|342.99|342.84|342.94|342.74|7
1641900300000|2022-01-11 11:25:00|342.89|342.74|343.04|342.84|343.19|343.04|342.89|342.69|28
1641900600000|2022-01-11 11:30:00|342.99|342.89|343.09|342.89|343.19|343.04|342.99|342.84|13
1641900900000|2022-01-11 11:35:00|343.04|342.84|342.94|342.79|343.09|342.94|342.94|342.79|6
1641901200000|2022-01-11 11:40:00|342.89|342.74|342.79|342.64|343.04|342.89|342.79|342.59|33
1641901500000|2022-01-11 11:45:00|342.84||342.79||342.84||342.79||30
1641901800000|2022-01-11 11:50:00|342.84|342.59|342.89|342.74|342.94|342.74|342.84|342.59|3
1641902100000|2022-01-11 11:55:00|342.84|342.69|342.74|342.59|342.89|342.74|342.74|342.59|14
1641902400000|2022-01-11 12:00:00|342.79|342.54|342.84|342.64|342.89|342.69|342.74|342.54|9
1641902700000|2022-01-11 12:05:00|342.79|342.69|342.79|342.59|342.84|342.69|342.74|342.59|1
1641903000000|2022-01-11 12:10:00|342.74|342.54|342.74|342.59|342.84|342.64|342.74|342.54|0
1641903300000|2022-01-11 12:15:00|342.84|342.69|342.69|342.54|342.84|342.69|342.69|342.54|24
1641903600000|2022-01-11 12:20:00|342.74|342.59|342.74|342.54|342.79|342.64|342.74|342.54|2
1641903900000|2022-01-11 12:25:00|342.69|342.59|342.79|342.59|342.79|342.64|342.69|342.49|2
1641904200000|2022-01-11 12:30:00|342.74|342.54|342.79|342.64|342.84|342.69|342.74|342.54|7
1641904500000|2022-01-11 12:35:00|342.84|342.59|342.94|342.79|342.94|342.79|342.74|342.59|14
1641904800000|2022-01-11 12:40:00|342.89|342.74|342.74|342.59|342.94|342.79|342.74|342.59|14
1641905100000|2022-01-11 12:45:00|342.69|342.54|342.54|342.39|342.74|342.54|342.54|342.39|6
1641905400000|2022-01-11 12:50:00|342.59|342.44|342.59|342.39|342.69|342.49|342.54|342.39|9
1641905700000|2022-01-11 12:55:00|342.54|342.44|342.54|342.34|342.59|342.44|342.49|342.34|3
1641906000000|2022-01-11 13:00:00|342.49|342.29|342.69|342.54|342.74|342.59|342.44|342.24|4
1641906300000|2022-01-11 13:05:00|342.74|342.49|342.64|342.49|342.74|342.54|342.64|342.49|7
1641906600000|2022-01-11 13:10:00|342.69|342.44|342.84|342.64|342.84|342.69|342.69|342.44|23
1641906900000|2022-01-11 13:15:00|342.89|342.69|342.89|342.69|342.89|342.74|342.79|342.64|8
1641907200000|2022-01-11 13:20:00|342.84|342.64|342.84|342.69|342.89|342.74|342.79|342.64|17
1641907500000|2022-01-11 13:25:00|342.89|342.64|342.84|342.69|342.89|342.74|342.79|342.64|11
1641907800000|2022-01-11 13:30:00|342.89|342.74|342.84|342.69|342.89|342.74|342.84|342.69|6
1641908100000|2022-01-11 13:35:00|342.89|342.64|342.74|342.59|342.89|342.74|342.74|342.54|18
1641908400000|2022-01-11 13:40:00|342.79|342.54|342.64|342.49|342.84|342.69|342.59|342.44|20
1641908700000|2022-01-11 13:45:00|342.69|342.54|342.64|342.49|342.79|342.64|342.64|342.44|15
1641909000000|2022-01-11 13:50:00|342.59|342.44|342.54|342.39|342.64|342.44|342.49|342.34|5
1641909300000|2022-01-11 13:55:00|342.59|342.34|342.54|342.34|342.59|342.39|342.49|342.34|6
1641909600000|2022-01-11 14:00:00|342.49|342.29|342.49|342.29|342.59|342.44|342.44|342.24|18
1641909900000|2022-01-11 14:05:00|342.44|342.24|342.39|342.19|342.49|342.29|342.34|342.19|5
1641910200000|2022-01-11 14:10:00|342.34|342.14|342.44|342.29|342.44|342.29|342.29|342.14|7
1641910500000|2022-01-11 14:15:00|342.39|342.24|342.39|342.24|342.39|342.24|342.34|342.19|17
1641910800000|2022-01-11 14:20:00|342.44|342.19|342.39|342.24|342.49|342.29|342.39|342.19|55
1641911100000|2022-01-11 14:25:00|342.34|342.19|342.39|342.24|342.44|342.24|342.29|342.14|80
1641911400000|2022-01-11 14:30:00|342.44|342.19|343.04|342.79|343.19|342.99|342.19|342.04|411
1641911700000|2022-01-11 14:35:00|342.99|342.74|343.44|343.24|343.59|343.39|342.89|342.74|449
1641912000000|2022-01-11 14:40:00|343.39|343.29|343.24|343.04|343.59|343.34|343.04|342.89|70
1641912300000|2022-01-11 14:45:00|343.19|343.09|343.39|343.14|343.39|343.19|342.99|342.79|132
1641912600000|2022-01-11 14:50:00|343.34|343.19|343.69|343.49|343.89|343.69|343.24|343.09|145
1641912900000|2022-01-11 14:55:00|343.64|343.44|344.39|344.19|344.44|344.24|343.54|343.34|246
1641913200000|2022-01-11 15:00:00|344.34|344.24|344.89|344.69|344.94|344.79|344.34|344.19|164
1641913500000|2022-01-11 15:05:00|344.94|344.74|344.84|344.69|345.04|344.89|344.79|344.59|115
1641913800000|2022-01-11 15:10:00|344.89|344.74|345.39|345.19|345.44|345.29|344.84|344.69|308
1641914100000|2022-01-11 15:15:00|345.34|345.24|344.49|344.34|345.34|345.24|344.39|344.19|208
1641914400000|2022-01-11 15:20:00|344.44|344.29|344.79|344.64|344.84|344.69|344.44|344.29|140
1641914700000|2022-01-11 15:25:00|344.84|344.69|344.94|344.79|345.09|344.89|344.74|344.59|58
1641915000000|2022-01-11 15:30:00|345.04|344.84|344.59|344.44|345.24|345.09|344.59|344.39|42
1641915300000|2022-01-11 15:35:00|344.64|344.49|344.49|344.34|344.74|344.54|344.49|344.29|109
1641915600000|2022-01-11 15:40:00|344.44|344.29|344.04|343.84|344.54|344.39|343.89|343.69|134
1641915900000|2022-01-11 15:45:00|343.99|343.79|343.94|343.74|344.19|344.04|343.89|343.74|14
1641916200000|2022-01-11 15:50:00|343.99|343.69|344.39|344.24|344.44|344.24|343.84|343.69|72
1641916500000|2022-01-11 15:55:00|344.44|344.19|344.59|344.44|344.69|344.49|344.29|344.14|42
1641916800000|2022-01-11 16:00:00|344.64|344.49|345.24|345.09|345.39|345.24|344.59|344.44|39
1641917100000|2022-01-11 16:05:00|345.29|345.14|345.29|345.14|345.39|345.24|345.09|344.94|48
1641917400000|2022-01-11 16:10:00|345.34|345.19|345.39|345.19|345.59|345.44|345.29|345.14|75
1641917700000|2022-01-11 16:15:00|345.34|345.24|345.49|345.29|345.54|345.34|345.29|345.14|58
1641918000000|2022-01-11 16:20:00|345.44|345.34|345.59|345.44|345.64|345.44|345.39|345.14|34
1641918300000|2022-01-11 16:25:00|345.64|345.49|345.74|345.59|345.84|345.64|345.54|345.34|75
1641918600000|2022-01-11 16:30:00|345.79|345.64|345.79|345.64|345.84|345.64|345.64|345.44|44
1641918900000|2022-01-11 16:35:00|345.84|345.69|346.04|345.84|346.09|345.89|345.79|345.64|79
1641919200000|2022-01-11 16:40:00|345.99|345.89|346.24|346.09|346.49|346.29|345.99|345.84|99
1641919500000|2022-01-11 16:45:00|346.19|346.04|346.24|346.04|346.24|346.09|345.99|345.79|90
1641919800000|2022-01-11 16:50:00|346.29|346.09|346.94|346.79|346.94|346.79|346.19|346.04|234
1641920100000|2022-01-11 16:55:00|346.89|346.74|346.89|346.69|347.09|346.89|346.89|346.69|110
1641920400000|2022-01-11 17:00:00|346.94|346.74|346.59|346.44|346.94|346.79|346.59|346.44|96
1641920700000|2022-01-11 17:05:00|346.64|346.49|346.74|346.59|346.79|346.64|346.59|346.44|37
1641921000000|2022-01-11 17:10:00|346.69|346.54|346.54|346.39|346.74|346.54|346.49|346.34|33
1641921300000|2022-01-11 17:15:00|346.49|346.34|346.54|346.34|346.64|346.49|346.44|346.24|38
1641921600000|2022-01-11 17:20:00|346.64|346.39|346.69|346.49|346.69|346.49|346.54|346.29|15
1641921900000|2022-01-11 17:25:00|346.64|346.44|346.24|346.04|346.64|346.44|346.14|345.94|31
1641922200000|2022-01-11 17:30:00|346.19|346.09|346.39|346.19|346.44|346.24|346.19|345.99|3
1641922500000|2022-01-11 17:35:00|346.34|346.14|346.34|346.19|346.49|346.34|346.29|346.09|3
1641922800000|2022-01-11 17:40:00|346.29|346.14|346.44|346.24|346.44|346.24|346.29|346.14|9
1641923100000|2022-01-11 17:45:00|346.49|346.29|346.34|346.14|346.54|346.34|346.34|346.14|11
1641923400000|2022-01-11 17:50:00|346.29|346.19|346.49|346.29|346.49|346.29|346.29|346.14|4
1641923700000|2022-01-11 17:55:00|346.44|346.24|346.24|346.09|346.49|346.24|346.24|346.04|22
1641924000000|2022-01-11 18:00:00|346.19|346.04|346.09|345.89|346.19|346.04|345.99|345.79|22
1641924300000|2022-01-11 18:05:00|346.14|345.84|346.14|345.94|346.19|345.99|345.94|345.74|13
1641924600000|2022-01-11 18:10:00|346.19|345.99|346.54|346.24|346.54|346.29|346.14|345.94|89
1641924900000|2022-01-11 18:15:00|346.59|346.29|346.59|346.39|346.59|346.39|346.44|346.24|45
1641925200000|2022-01-11 18:20:00|346.54|346.34|346.54|346.34|346.59|346.44|346.44|346.24|15
1641925500000|2022-01-11 18:25:00|346.49|346.29|346.44|346.29|346.54|346.34|346.44|346.24|7
1641925800000|2022-01-11 18:30:00|346.49|346.34|346.39|346.19|346.49|346.34|346.34|346.19|20
1641926100000|2022-01-11 18:35:00|346.34|346.24|346.44|346.29|346.44|346.29|346.34|346.19|10
1641926400000|2022-01-11 18:40:00|346.39|346.24|346.59|346.39|346.59|346.44|346.39|346.24|11
1641926700000|2022-01-11 18:45:00|346.64|346.44|346.64|346.49|346.74|346.59|346.59|346.39|15
1641927000000|2022-01-11 18:50:00|346.69|346.44|346.74|346.59|346.74|346.59|346.64|346.44|4
1641927300000|2022-01-11 18:55:00|346.79|346.64|346.89|346.69|346.99|346.79|346.79|346.64|42
1641927600000|2022-01-11 19:00:00|346.84|346.64|346.79|346.59|346.89|346.64|346.69|346.54|13
1641927900000|2022-01-11 19:05:00|346.74|346.64|346.64|346.44|346.79|346.64|346.54|346.39|3
1641928200000|2022-01-11 19:10:00|346.59|346.49|346.69|346.54|346.79|346.59|346.59|346.39|6
1641928500000|2022-01-11 19:15:00|346.64|346.49|346.74|346.54|346.74|346.59|346.64|346.49|7
1641928800000|2022-01-11 19:20:00|346.69|346.49|346.74|346.54|346.74|346.59|346.59|346.44|2
1641929100000|2022-01-11 19:25:00|346.79|346.59|346.89|346.69|346.89|346.69|346.74|346.59|22
1641929400000|2022-01-11 19:30:00|346.84|346.64|346.69|346.54|346.89|346.69|346.69|346.49|6
1641929700000|2022-01-11 19:35:00|346.64|346.49|346.84|346.64|346.84|346.69|346.64|346.49|8
1641930000000|2022-01-11 19:40:00|346.79|346.69|346.84|346.64|346.84|346.69|346.79|346.59|2
1641930300000|2022-01-11 19:45:00|346.79|346.69|347.04|346.89|347.04|346.89|346.79|346.69|18
1641930600000|2022-01-11 19:50:00|347.09|346.84|347.24|347.09|347.24|347.09|347.09|346.84|30
1641930900000|2022-01-11 19:55:00|347.29|347.14|347.19|346.99|347.34|347.14|347.14|346.99|17
1641931200000|2022-01-11 20:00:00|347.24|347.04|347.29|347.09|347.29|347.09|347.14|346.94|4
1641931500000|2022-01-11 20:05:00|347.24|347.14|347.09|346.89|347.29|347.14|347.09|346.89|19
1641931800000|2022-01-11 20:10:00|347.04|346.94|347.09|346.89|347.14|346.94|346.99|346.79|20
1641932100000|2022-01-11 20:15:00|347.14|346.94|346.94|346.79|347.14|346.94|346.94|346.79|3
1641932400000|2022-01-11 20:20:00|346.89|346.74|346.84|346.64|346.94|346.79|346.84|346.64|7
1641932700000|2022-01-11 20:25:00|346.79|346.69|346.89|346.74|346.94|346.74|346.74|346.59|1
1641933000000|2022-01-11 20:30:00|346.94|346.79|346.84|346.69|346.99|346.79|346.84|346.69|6
1641933300000|2022-01-11 20:35:00|346.89|346.74|346.94|346.79|346.99|346.79|346.89|346.69|21
1641933600000|2022-01-11 20:40:00|346.89|346.74|347.04|346.89|347.04|346.89|346.84|346.64|6
1641933900000|2022-01-11 20:45:00|346.99|346.79|346.94|346.79|347.09|346.94|346.94|346.74|14
1641934200000|2022-01-11 20:50:00|346.99|346.69|346.89|346.59|347.04|346.69|346.69|346.39|25
1641934500000|2022-01-11 20:55:00|346.94|346.64|347.09|346.84|347.14|346.89|346.89|346.64|27
1641934800000|2022-01-11 21:00:00|347.04|346.79|346.84|346.54|347.04|346.79|346.59|346.39|18
1641935100000|2022-01-11 21:05:00|346.79|346.44|347.14|346.69|347.19|346.84|346.64|346.44|6
1641935400000|2022-01-11 21:10:00|347.09|346.64|347.14|346.54|347.14|346.64|346.94|346.44|2
1641935700000|2022-01-11 21:15:00|347.04|346.44|347.04|346.44|347.14|346.54|347.04|346.44|0
1641936000000|2022-01-11 21:20:00|347.14|346.54|347.04|346.44|347.14|346.54|347.04|346.44|0
1641936300000|2022-01-11 21:25:00|347.14|346.54|347.14|346.54|347.14|346.54|347.04|346.44|0
1641938700000|2022-01-11 22:05:00|347.04|346.44|347.04|346.44|347.14|346.54|347.04|346.44|0
1641939300000|2022-01-11 22:15:00|347.14|346.54|347.04|346.44|347.14|346.54|347.04|346.44|0
1641939600000|2022-01-11 22:20:00|347.14|346.54|347.14|346.54|347.14|346.54|347.14|346.54|0
1641942000000|2022-01-11 23:00:00|347.04|346.44|347.14|346.54|347.14|346.54|347.04|346.44|0
1641942300000|2022-01-11 23:05:00|347.24|346.64|347.14|346.54|347.24|346.64|347.14|346.54|0
1641942900000|2022-01-11 23:15:00|347.04|346.44|346.94|346.34|347.14|346.54|346.94|346.34|0
1641943200000|2022-01-11 23:20:00|346.84|346.24|346.84|346.24|346.84|346.24|346.84|346.24|0
1641943800000|2022-01-11 23:30:00|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641944100000|2022-01-11 23:35:00|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1641944400000|2022-01-11 23:40:00|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641944700000|2022-01-11 23:45:00|346.94|346.34|346.84|346.24|346.94|346.34|346.74|346.14|0
1641945000000|2022-01-11 23:50:00|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1641945300000|2022-01-11 23:55:00|346.74|346.14|346.84|346.24|346.84|346.24|346.74|346.14|0
1641945900000|2022-01-12 00:05:00|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641946500000|2022-01-12 00:15:00|346.74|346.14|346.74|346.14|346.84|346.24|346.74|346.14|0
1641946800000|2022-01-12 00:20:00|346.84|346.24|346.84|346.24|346.84|346.24|346.74|346.14|0
1641947100000|2022-01-12 00:25:00|346.94|346.34|346.84|346.24|346.94|346.34|346.84|346.24|0
1641947400000|2022-01-12 00:30:00|347.59|347.14|347.69|347.54|348.39|348.09|347.39|347.14|1072
1641947700000|2022-01-12 00:35:00|347.74|347.59|347.79|347.64|347.99|347.84|347.74|347.54|283
1641948000000|2022-01-12 00:40:00|347.84|347.69|347.94|347.74|347.99|347.84|347.74|347.59|94
1641948300000|2022-01-12 00:45:00|347.99|347.79|347.94|347.79|348.19|348.04|347.94|347.79|212
1641948600000|2022-01-12 00:50:00|347.99|347.84|347.69|347.54|348.14|347.99|347.69|347.54|201
1641948900000|2022-01-12 00:55:00|347.79|347.64|347.94|347.79|347.99|347.84|347.54|347.39|227
1641949200000|2022-01-12 01:00:00|347.99|347.84|348.09|347.94|348.19|347.99|347.44|347.24|996
1641949500000|2022-01-12 01:05:00|348.04|347.89|347.89|347.69|348.44|348.29|347.79|347.59|581
1641949800000|2022-01-12 01:10:00|347.94|347.74|347.94|347.79|348.19|347.99|347.74|347.54|337
1641950100000|2022-01-12 01:15:00|347.89|347.74|347.44|347.24|347.89|347.74|347.24|347.09|392
1641950400000|2022-01-12 01:20:00|347.39|347.29|347.29|347.09|347.54|347.39|347.24|347.04|216
1641950700000|2022-01-12 01:25:00|347.24|347.14|347.14|346.99|347.34|347.19|347.14|346.99|179
1641951000000|2022-01-12 01:30:00|347.04|346.89|346.84|346.69|347.09|346.94|346.64|346.49|534
1641951300000|2022-01-12 01:35:00|346.89|346.74|347.04|346.89|347.09|346.89|346.74|346.59|169
1641951600000|2022-01-12 01:40:00|347.09|346.94|346.79|346.64|347.14|346.94|346.79|346.64|179
1641951900000|2022-01-12 01:45:00|346.84|346.69|346.69|346.49|346.94|346.79|346.54|346.39|119
1641952200000|2022-01-12 01:50:00|346.64|346.54|346.44|346.24|346.69|346.54|346.34|346.14|153
1641952500000|2022-01-12 01:55:00|346.39|346.19|346.49|346.29|346.59|346.39|346.34|346.19|152
1641952800000|2022-01-12 02:00:00|346.54|346.34|346.64|346.44|346.74|346.59|346.49|346.34|280
1641953100000|2022-01-12 02:05:00|346.59|346.49|346.54|346.39|346.74|346.54|346.44|346.29|123
1641953400000|2022-01-12 02:10:00|346.49|346.34|346.59|346.44|346.64|346.49|346.29|346.14|203
1641953700000|2022-01-12 02:15:00|346.64|346.49|346.64|346.44|346.64|346.49|346.34|346.14|196
1641954000000|2022-01-12 02:20:00|346.69|346.49|346.44|346.24|346.69|346.54|346.39|346.24|107
1641954300000|2022-01-12 02:25:00|346.39|346.29|346.59|346.39|346.59|346.39|346.39|346.19|83
1641954600000|2022-01-12 02:30:00|346.54|346.44|346.69|346.54|346.69|346.54|346.54|346.39|99
1641954900000|2022-01-12 02:35:00|346.74|346.59|346.84|346.64|346.84|346.69|346.64|346.49|159
1641955200000|2022-01-12 02:40:00|346.89|346.69|347.04|346.89|347.04|346.89|346.84|346.69|98
1641955500000|2022-01-12 02:45:00|347.09|346.94|347.09|346.94|347.24|347.09|346.89|346.74|181
1641955800000|2022-01-12 02:50:00|347.14|346.99|347.04|346.89|347.24|347.04|346.74|346.54|284
1641956100000|2022-01-12 02:55:00|346.99|346.79|346.54|346.34|346.99|346.79|346.49|346.34|136
1641956400000|2022-01-12 03:00:00|346.49|346.39|346.54|346.39|346.59|346.44|346.49|346.34|162
1641956700000|2022-01-12 03:05:00|346.59|346.34|346.49|346.34|346.59|346.34|346.49|346.34|43
1641957000000|2022-01-12 03:10:00|346.44|346.29|346.19|346.04|346.44|346.29|346.14|345.99|267
1641957300000|2022-01-12 03:15:00|346.24|346.09|346.24|346.09|346.29|346.14|346.19|346.04|46
1641957600000|2022-01-12 03:20:00|346.29|346.14|346.19|345.99|346.39|346.24|346.09|345.94|250
1641957900000|2022-01-12 03:25:00|346.24|346.04|346.19|346.04|346.24|346.09|346.19|345.99|56
1641958200000|2022-01-12 03:30:00|346.14|345.99|346.19|346.04|346.19|346.04|346.09|345.94|108
1641958500000|2022-01-12 03:35:00|346.24|346.09|346.19|346.04|346.29|346.09|346.19|346.04|147
1641958800000|2022-01-12 03:40:00|346.24|346.09|345.99|345.84|346.24|346.09|345.99|345.79|186
1641959100000|2022-01-12 03:45:00|346.04|345.79|345.84|345.69|346.04|345.84|345.84|345.69|182
1641959400000|2022-01-12 03:50:00|345.89|345.74|345.99|345.84|346.04|345.84|345.89|345.74|142
1641959700000|2022-01-12 03:55:00|345.94|345.79|345.99|345.84|346.04|345.84|345.94|345.79|247
1641960000000|2022-01-12 04:00:00|346.04|345.89|346.44|346.29|346.44|346.29|346.04|345.89|171
1641960300000|2022-01-12 04:05:00|346.49|346.34|346.39|346.24|346.49|346.34|346.39|346.24|71
1641960600000|2022-01-12 04:10:00|346.34|346.19|346.29|346.14|346.34|346.19|346.24|346.09|79
1641960900000|2022-01-12 04:15:00|346.34|346.19|346.49|346.34|346.49|346.34|346.34|346.19|63
1641961200000|2022-01-12 04:20:00|346.54|346.39|346.44|346.29|346.54|346.39|346.34|346.19|95
1641961500000|2022-01-12 04:25:00|346.49|346.34|346.49|346.34|346.49|346.34|346.49|346.34|45
1641961800000|2022-01-12 04:30:00|346.44|346.29|346.39|346.24|346.44|346.29|346.39|346.24|109
1641962100000|2022-01-12 04:35:00|346.34|346.19|346.54|346.39|346.54|346.39|346.34|346.19|74
1641962400000|2022-01-12 04:40:00|||||||||59
1641962700000|2022-01-12 04:45:00|346.59|346.34|346.54|346.39|346.59|346.39|346.44|346.29|170
1641963000000|2022-01-12 04:50:00|346.49|346.34|346.29|346.14|346.49|346.34|346.29|346.14|159
1641963300000|2022-01-12 04:55:00|346.34|346.19|346.34|346.19|346.34|346.19|346.24|346.09|136
1641963600000|2022-01-12 05:00:00|346.29|346.09|345.94|345.79|346.29|346.09|345.89|345.74|234
1641963900000|2022-01-12 05:05:00|345.99|345.84|345.99|345.84|346.19|346.04|345.94|345.79|153
1641964200000|2022-01-12 05:10:00|346.04|345.89|346.14|345.99|346.14|345.99|345.89|345.74|96
1641964500000|2022-01-12 05:15:00|346.09|345.94|345.79|345.64|346.09|345.94|345.79|345.64|252
1641964800000|2022-01-12 05:20:00|345.74|345.59|345.79|345.64|345.84|345.69|345.69|345.54|249
1641965100000|2022-01-12 05:25:00|345.84|345.69|345.64|345.49|345.84|345.69|345.54|345.39|253
1641965400000|2022-01-12 05:30:00|345.59|345.44|345.49|345.34|345.69|345.54|345.34|345.19|285
1641965700000|2022-01-12 05:35:00|345.54|345.39|345.79|345.64|345.79|345.64|345.49|345.34|141
1641966000000|2022-01-12 05:40:00|345.84|345.69|345.94|345.79|346.04|345.89|345.84|345.69|142
1641966300000|2022-01-12 05:45:00|345.99|345.84|346.09|345.94|346.09|345.94|345.89|345.74|91
1641966600000|2022-01-12 05:50:00|346.04|345.89|346.09|345.94|346.14|345.99|345.94|345.74|233
1641966900000|2022-01-12 05:55:00|346.04|345.89|345.94|345.79|346.04|345.89|345.89|345.74|123
1641967200000|2022-01-12 06:00:00|345.99|345.74|346.09|345.94|346.19|346.04|345.99|345.74|186
1641967500000|2022-01-12 06:05:00|346.04|345.89|345.84|345.69|346.04|345.94|345.69|345.54|335
1641967800000|2022-01-12 06:10:00|345.89|345.74|345.64|345.49|345.89|345.74|345.64|345.49|148
1641968100000|2022-01-12 06:15:00|345.69|345.54|345.49|345.34|345.69|345.54|345.49|345.34|139
1641968400000|2022-01-12 06:20:00|345.59|345.39|345.54|345.39|345.64|345.49|345.54|345.34|234
1641968700000|2022-01-12 06:25:00|345.59|345.44|345.49|345.34|345.59|345.44|345.44|345.29|162
1641969000000|2022-01-12 06:30:00|345.54|345.39|345.64|345.49|345.69|345.54|345.54|345.39|123
1641969300000|2022-01-12 06:35:00|345.59|345.44|345.79|345.64|345.84|345.69|345.59|345.44|145
1641969600000|2022-01-12 06:40:00|345.84|345.69|345.84|345.69|345.94|345.79|345.79|345.64|174
1641969900000|2022-01-12 06:45:00|345.79|345.64|345.79|345.64|345.84|345.69|345.74|345.59|113
1641970200000|2022-01-12 06:50:00|345.74|345.59|345.64|345.49|345.79|345.64|345.64|345.44|145
1641970500000|2022-01-12 06:55:00|345.59|345.44|345.34|345.19|345.59|345.44|345.24|345.09|262
1641970800000|2022-01-12 07:00:00|345.39|345.14|345.39|345.24|345.59|345.39|345.34|345.14|145
1641971100000|2022-01-12 07:05:00|345.44|345.29|345.44|345.29|345.49|345.29|345.34|345.19|101
1641971400000|2022-01-12 07:10:00|345.49|345.34|345.54|345.39|345.64|345.49|345.49|345.34|138
1641971700000|2022-01-12 07:15:00|345.49|345.34|345.64|345.44|345.69|345.54|345.49|345.34|110
1641972000000|2022-01-12 07:20:00|345.69|345.49|345.79|345.64|345.84|345.69|345.69|345.49|83
1641972300000|2022-01-12 07:25:00|345.84|345.69|345.74|345.59|345.84|345.69|345.59|345.44|152
1641972600000|2022-01-12 07:30:00|345.79|345.64|345.89|345.74|345.89|345.74|345.79|345.64|138
1641972900000|2022-01-12 07:35:00|345.94|345.79|345.74|345.59|345.94|345.79|345.64|345.49|245
1641973200000|2022-01-12 07:40:00|345.69|345.54|345.79|345.64|345.84|345.69|345.69|345.49|243
1641973500000|2022-01-12 07:45:00|345.74|345.59|345.69|345.54|345.79|345.64|345.69|345.54|79
1641973800000|2022-01-12 07:50:00|345.74|345.59|345.54|345.39|345.79|345.59|345.54|345.39|153
1641974100000|2022-01-12 07:55:00|345.49|345.34|345.64|345.49|345.64|345.49|345.44|345.29|201
1641974400000|2022-01-12 08:00:00|345.69|345.54|345.79|345.64|345.94|345.79|345.69|345.54|253
1641974700000|2022-01-12 08:05:00|345.74|345.59|345.84|345.69|345.89|345.69|345.69|345.54|170
1641975000000|2022-01-12 08:10:00|345.89|345.74|345.99|345.84|346.04|345.89|345.84|345.69|159
1641975300000|2022-01-12 08:15:00|345.94|345.79|345.99|345.84|346.09|345.94|345.89|345.74|151
1641975600000|2022-01-12 08:20:00|345.94|345.79|346.09|345.94|346.14|345.99|345.94|345.79|117
1641975900000|2022-01-12 08:25:00|346.14|345.99|345.99|345.84|346.19|346.04|345.94|345.79|209
1641976200000|2022-01-12 08:30:00|346.04|345.79|346.19|345.99|346.24|346.09|345.99|345.79|254
1641976500000|2022-01-12 08:35:00|346.14|346.04|346.24|346.09|346.29|346.14|346.09|345.94|204
1641976800000|2022-01-12 08:40:00|346.19|346.04|346.54|346.34|346.59|346.44|346.19|346.04|446
1641977100000|2022-01-12 08:45:00|346.49|346.39|346.49|346.34|346.59|346.39|346.44|346.29|296
1641977400000|2022-01-12 08:50:00|346.54|346.29|346.79|346.64|346.79|346.64|346.49|346.29|413
1641977700000|2022-01-12 08:55:00|346.84|346.59|347.34|347.14|347.34|347.19|346.84|346.59|902
1641978000000|2022-01-12 09:00:00|347.19|347.19|347.54|347.34|347.54|347.39|346.99|346.84|614
1641978300000|2022-01-12 09:05:00|347.59|347.39|347.69|347.49|347.69|347.49|347.29|347.14|575
1641978600000|2022-01-12 09:10:00|347.64|347.54|347.49|347.34|347.69|347.54|347.44|347.24|169
1641978900000|2022-01-12 09:15:00|347.44|347.29|347.29|347.14|347.49|347.29|347.29|347.09|133
1641979200000|2022-01-12 09:20:00|347.64|347.04|347.74|347.14|347.74|347.14|347.64|347.04|0
1641979500000|2022-01-12 09:25:00|347.84|347.24|347.94|347.34|347.94|347.34|347.74|347.14|18
1641979800000|2022-01-12 09:30:00|347.84|347.24|347.84|347.24|347.94|347.34|347.74|347.14|0
1641980100000|2022-01-12 09:35:00|347.74|347.14|347.74|347.14|347.84|347.24|347.74|347.14|0
1641980400000|2022-01-12 09:40:00|347.84|347.24|347.84|347.24|347.84|347.24|347.74|347.14|0
1641980700000|2022-01-12 09:45:00|347.94|347.34|347.94|347.34|347.94|347.34|347.84|347.24|0
1641981000000|2022-01-12 09:50:00|347.39|347.24|347.24|347.04|347.64|347.44|347.09|346.89|496
1641981300000|2022-01-12 09:55:00|347.29|347.09|347.29|347.09|347.34|347.14|347.14|346.94|71
1641981600000|2022-01-12 10:00:00|347.34|347.14|347.14|346.99|347.39|347.24|347.14|346.94|37
1641981900000|2022-01-12 10:05:00|347.19|346.94|346.94|346.79|347.19|346.99|346.94|346.79|7
1641982200000|2022-01-12 10:10:00|346.99|346.84|346.99|346.84|347.04|346.89|346.89|346.74|17
1641982500000|2022-01-12 10:15:00|347.04|346.89|347.04|346.89|347.04|346.89|346.99|346.84|6
1641982800000|2022-01-12 10:20:00|347.09|346.94|347.24|347.09|347.29|347.14|347.09|346.94|20
1641983100000|2022-01-12 10:25:00|347.19|347.04|347.19|347.04|347.29|347.09|347.19|346.99|19
1641983400000|2022-01-12 10:30:00|347.14|346.99|347.19|347.04|347.24|347.09|347.14|346.99|2
1641983700000|2022-01-12 10:35:00|347.24|346.99|347.24|347.09|347.24|347.09|347.19|346.99|5
1641984000000|2022-01-12 10:40:00|347.19|347.04|347.29|347.14|347.34|347.14|347.19|347.04|3
1641984300000|2022-01-12 10:45:00|347.34|347.09|347.39|347.19|347.44|347.24|347.34|347.09|0
1641984600000|2022-01-12 10:50:00|347.34|347.24|347.29|347.14|347.39|347.24|347.29|347.14|0
1641984900000|2022-01-12 10:55:00|347.34|347.19|347.39|347.19|347.39|347.24|347.34|347.14|5
1641985200000|2022-01-12 11:00:00|347.44|347.24|347.44|347.29|347.54|347.34|347.34|347.19|38
1641985500000|2022-01-12 11:05:00|347.49|347.24|347.49|347.34|347.54|347.39|347.44|347.24|9
1641985800000|2022-01-12 11:10:00|347.54|347.29|347.44|347.24|347.54|347.34|347.39|347.24|11
1641986100000|2022-01-12 11:15:00|347.39|347.19|347.44|347.24|347.44|347.29|347.39|347.19|2
1641986400000|2022-01-12 11:20:00|347.39|347.29|347.54|347.34|347.59|347.39|347.39|347.24|2
1641986700000|2022-01-12 11:25:00|347.49|347.39|347.39|347.24|347.54|347.39|347.39|347.19|4
1641987000000|2022-01-12 11:30:00|347.34|347.19|347.44|347.24|347.49|347.29|347.34|347.19|1
1641987300000|2022-01-12 11:35:00|347.39|347.29|347.44|347.24|347.44|347.29|347.39|347.24|0
1641987600000|2022-01-12 11:40:00|347.39|347.19|347.44|347.29|347.49|347.34|347.39|347.19|3
1641987900000|2022-01-12 11:45:00|347.49|347.34|347.64|347.44|347.69|347.49|347.44|347.29|3
1641988200000|2022-01-12 11:50:00|347.59|347.39|347.69|347.49|347.69|347.49|347.59|347.39|0
1641988500000|2022-01-12 11:55:00|347.64|347.54|347.54|347.39|347.69|347.54|347.54|347.39|4
1641988800000|2022-01-12 12:00:00|347.59|347.34|347.54|347.39|347.59|347.44|347.44|347.29|5
1641989100000|2022-01-12 12:05:00|347.59|347.44|347.44|347.24|347.59|347.44|347.39|347.24|6
1641989400000|2022-01-12 12:10:00|347.39|347.29|347.49|347.34|347.54|347.34|347.39|347.24|2
1641989700000|2022-01-12 12:15:00|347.54|347.39|347.54|347.39|347.59|347.44|347.49|347.29|11
1641990000000|2022-01-12 12:20:00|347.59|347.44|347.64|347.49|347.64|347.49|347.54|347.39|16
1641990300000|2022-01-12 12:25:00|347.59|347.44|347.54|347.39|347.59|347.49|347.54|347.34|1
1641990600000|2022-01-12 12:30:00|347.59|347.44|347.64|347.49|347.64|347.49|347.59|347.39|2
1641990900000|2022-01-12 12:35:00|347.69|347.44|347.69|347.54|347.69|347.54|347.64|347.44|0
1641991200000|2022-01-12 12:40:00|347.64|347.49|347.64|347.49|347.64|347.54|347.59|347.44|0
1641991500000|2022-01-12 12:45:00|347.69|347.59|348.04|347.84|348.04|347.89|347.69|347.59|88
1641991800000|2022-01-12 12:50:00|347.99|347.79|347.79|347.64|347.99|347.79|347.79|347.59|8
1641992100000|2022-01-12 12:55:00|347.84|347.69|347.79|347.64|347.89|347.74|347.79|347.59|6
1641992400000|2022-01-12 13:00:00|347.84|347.69|347.94|347.79|347.99|347.79|347.84|347.64|14
1641992700000|2022-01-12 13:05:00|347.99|347.74|347.89|347.74|348.09|347.89|347.84|347.69|30
1641993000000|2022-01-12 13:10:00|347.94|347.79|348.04|347.89|348.09|347.89|347.89|347.74|22
1641993300000|2022-01-12 13:15:00|347.99|347.84|348.24|348.09|348.24|348.09|347.99|347.79|25
1641993600000|2022-01-12 13:20:00|348.19|348.04|348.24|348.09|348.29|348.14|348.14|347.99|69
1641993900000|2022-01-12 13:25:00|348.29|348.14|348.34|348.19|348.49|348.29|348.29|348.14|50
1641994200000|2022-01-12 13:30:00|348.44|348.24|348.54|348.34|348.84|348.59|348.34|348.09|161
1641994500000|2022-01-12 13:35:00|348.49|348.39|349.14|348.94|349.19|348.99|348.49|348.39|104
1641994800000|2022-01-12 13:40:00|349.19|348.99|348.84|348.64|349.19|348.99|348.84|348.64|23
1641995100000|2022-01-12 13:45:00|348.79|348.59|348.64|348.44|348.79|348.59|348.49|348.29|17
1641995400000|2022-01-12 13:50:00|348.69|348.49|348.64|348.44|348.69|348.49|348.49|348.29|9
1641995700000|2022-01-12 13:55:00|348.59|348.34|348.69|348.49|348.69|348.54|348.49|348.34|4
1641996000000|2022-01-12 14:00:00|348.64|348.54|348.89|348.69|348.89|348.74|348.64|348.49|48
1641996300000|2022-01-12 14:05:00|348.84|348.64|348.79|348.64|348.84|348.69|348.64|348.49|6
1641996600000|2022-01-12 14:10:00|348.74|348.54|348.69|348.49|348.74|348.59|348.59|348.44|6
1641996900000|2022-01-12 14:15:00|348.64|348.54|348.54|348.34|348.69|348.54|348.49|348.34|19
1641997200000|2022-01-12 14:20:00|348.59|348.39|348.64|348.44|348.69|348.54|348.59|348.34|15
1641997500000|2022-01-12 14:25:00|348.59|348.49|348.64|348.49|348.74|348.54|348.59|348.44|8
1641997800000|2022-01-12 14:30:00|348.59|348.44|348.99|348.79|349.64|349.49|348.59|348.44|458
1641998100000|2022-01-12 14:35:00|348.89|348.69|348.74|348.49|348.89|348.69|348.29|348.04|224
1641998400000|2022-01-12 14:40:00|348.79|348.54|347.99|347.79|348.79|348.54|347.84|347.64|238
1641998700000|2022-01-12 14:45:00|348.04|347.84|348.19|347.99|348.19|347.99|347.84|347.69|210
1641999000000|2022-01-12 14:50:00|348.24|348.04|348.54|348.34|348.54|348.34|348.04|347.84|52
1641999300000|2022-01-12 14:55:00|348.49|348.39|348.79|348.64|348.84|348.64|348.44|348.24|57
1641999600000|2022-01-12 15:00:00|348.74|348.59|348.34|348.19|348.94|348.74|348.34|348.09|43
1641999900000|2022-01-12 15:05:00|348.39|348.14|348.44|348.29|348.49|348.34|348.19|347.94|46
1642000200000|2022-01-12 15:10:00|348.49|348.34|348.59|348.39|348.79|348.59|348.49|348.29|34
1642000500000|2022-01-12 15:15:00|348.64|348.44|348.59|348.44|348.69|348.49|348.44|348.29|40
1642000800000|2022-01-12 15:20:00|348.64|348.39|348.59|348.39|348.69|348.49|348.44|348.29|34
1642001100000|2022-01-12 15:25:00|348.54|348.44|348.54|348.39|348.69|348.54|348.44|348.29|33
1642001400000|2022-01-12 15:30:00|348.59|348.44|348.34|348.19|348.59|348.44|348.24|348.04|48
1642001700000|2022-01-12 15:35:00|348.29|348.14|348.04|347.84|348.44|348.24|347.99|347.84|69
1642002000000|2022-01-12 15:40:00|348.09|347.89|348.04|347.84|348.24|348.04|347.79|347.59|42
1642002300000|2022-01-12 15:45:00|347.99|347.79|347.74|347.54|348.04|347.84|347.74|347.54|29
1642002600000|2022-01-12 15:50:00|347.79|347.59|347.44|347.24|347.79|347.59|347.34|347.14|38
1642002900000|2022-01-12 15:55:00|347.39|347.19|347.64|347.49|347.69|347.54|347.29|347.09|63
1642003200000|2022-01-12 16:00:00|347.59|347.44|347.49|347.29|347.79|347.59|347.44|347.29|29
1642003500000|2022-01-12 16:05:00|347.44|347.34|347.19|346.99|347.49|347.34|346.99|346.79|45
1642003800000|2022-01-12 16:10:00|347.24|347.04|347.09|346.89|347.39|347.19|347.09|346.89|17
1642004100000|2022-01-12 16:15:00|347.04|346.84|347.24|347.04|347.34|347.14|346.84|346.69|58
1642004400000|2022-01-12 16:20:00|347.19|346.99|347.34|347.19|347.49|347.29|347.19|346.99|29
1642004700000|2022-01-12 16:25:00|347.44|347.24|347.74|347.49|347.74|347.59|347.34|347.14|52
1642005000000|2022-01-12 16:30:00|347.69|347.54|347.74|347.54|347.89|347.69|347.69|347.54|16
1642005300000|2022-01-12 16:35:00|347.69|347.59|347.84|347.64|347.89|347.74|347.64|347.49|23
1642005600000|2022-01-12 16:40:00|347.89|347.69|347.79|347.64|347.94|347.79|347.74|347.59|23
1642005900000|2022-01-12 16:45:00|347.74|347.59|347.84|347.64|347.84|347.69|347.69|347.49|30
1642006200000|2022-01-12 16:50:00|347.79|347.69|347.89|347.69|347.94|347.79|347.79|347.64|12
1642006500000|2022-01-12 16:55:00|347.84|347.74|347.84|347.64|347.84|347.74|347.69|347.54|19
1642006800000|2022-01-12 17:00:00|347.79|347.69|347.79|347.64|347.79|347.69|347.74|347.59|5
1642007100000|2022-01-12 17:05:00|347.74|347.59|347.59|347.39|347.84|347.69|347.59|347.39|18
1642007400000|2022-01-12 17:10:00|347.64|347.44|347.84|347.64|347.89|347.69|347.64|347.44|31
1642007700000|2022-01-12 17:15:00|347.89|347.69|348.24|348.04|348.24|348.04|347.84|347.64|21
1642008000000|2022-01-12 17:20:00|348.19|347.99|348.39|348.14|348.39|348.19|348.14|347.99|10
1642008300000|2022-01-12 17:25:00|348.34|348.19|348.34|348.14|348.49|348.29|348.29|348.14|9
1642008600000|2022-01-12 17:30:00|348.29|348.19|348.44|348.29|348.54|348.34|348.29|348.14|10
1642008900000|2022-01-12 17:35:00|348.49|348.34|348.49|348.24|348.59|348.44|348.44|348.24|10
1642009200000|2022-01-12 17:40:00|348.44|348.29|348.49|348.29|348.54|348.39|348.29|348.14|10
1642009500000|2022-01-12 17:45:00|348.44|348.24|348.39|348.24|348.49|348.34|348.34|348.19|3
1642009800000|2022-01-12 17:50:00|348.49|348.29|348.69|348.49|348.69|348.54|348.44|348.29|13
1642010100000|2022-01-12 17:55:00|348.64|348.54|348.59|348.44|348.74|348.59|348.59|348.39|8
1642010400000|2022-01-12 18:00:00|348.64|348.49|348.69|348.54|348.79|348.54|348.54|348.34|22
1642010700000|2022-01-12 18:05:00|348.64|348.49|348.49|348.29|348.64|348.54|348.49|348.29|9
1642011000000|2022-01-12 18:10:00|348.54|348.34|348.14|347.89|348.54|348.34|348.04|347.79|86
1642011300000|2022-01-12 18:15:00|348.09|347.94|348.14|347.94|348.19|348.04|348.04|347.84|9
1642011600000|2022-01-12 18:20:00|348.09|347.89|348.09|347.89|348.14|347.94|348.04|347.84|3
1642011900000|2022-01-12 18:25:00|348.04|347.94|348.14|347.94|348.29|348.14|348.04|347.89|9
1642012200000|2022-01-12 18:30:00|348.09|347.89|348.34|348.14|348.34|348.14|348.04|347.89|5
1642012500000|2022-01-12 18:35:00|348.29|348.09|348.19|348.04|348.29|348.14|348.14|347.94|1
1642012800000|2022-01-12 18:40:00|348.24|347.99|348.24|348.04|348.34|348.14|348.19|347.99|11
1642013100000|2022-01-12 18:45:00|348.19|348.09|348.29|348.14|348.34|348.19|348.19|347.99|9
1642013400000|2022-01-12 18:50:00|348.24|348.09|348.14|347.94|348.29|348.14|348.09|347.94|22
1642013700000|2022-01-12 18:55:00|348.09|347.99|348.19|347.99|348.24|348.09|348.09|347.99|6
1642014000000|2022-01-12 19:00:00|348.14|347.94|348.04|347.89|348.19|348.04|347.99|347.84|17
1642014300000|2022-01-12 19:05:00|347.99|347.84|348.09|347.89|348.14|347.94|347.99|347.79|11
1642014600000|2022-01-12 19:10:00|348.04|347.94|348.24|348.04|348.24|348.09|348.04|347.84|8
1642014900000|2022-01-12 19:15:00|348.19|348.09|348.19|348.04|348.24|348.09|348.19|348.04|5
1642015200000|2022-01-12 19:20:00|348.14|347.99|348.29|348.14|348.34|348.14|348.14|347.94|18
1642015500000|2022-01-12 19:25:00|348.24|348.09|348.24|348.04|348.29|348.14|348.19|348.04|2
1642015800000|2022-01-12 19:30:00|348.19|348.09|347.99|347.84|348.24|348.09|347.94|347.79|7
1642016100000|2022-01-12 19:35:00|347.94|347.79|347.99|347.79|348.04|347.89|347.94|347.79|12
1642016400000|2022-01-12 19:40:00|347.94|347.84|347.94|347.74|348.09|347.89|347.84|347.64|41
1642016700000|2022-01-12 19:45:00|347.99|347.79|348.14|347.94|348.14|347.99|347.94|347.74|21
1642017000000|2022-01-12 19:50:00|348.09|347.99|348.14|347.94|348.24|348.09|348.09|347.94|5
1642017300000|2022-01-12 19:55:00|348.09|347.99|348.14|347.94|348.14|347.99|348.09|347.89|9
1642017600000|2022-01-12 20:00:00|348.19|347.99|347.94|347.74|348.24|348.09|347.84|347.64|11
1642017900000|2022-01-12 20:05:00|347.89|347.69|347.84|347.64|347.94|347.79|347.79|347.64|3
1642018200000|2022-01-12 20:10:00|347.94|347.69|347.89|347.74|347.94|347.74|347.79|347.64|6
1642018500000|2022-01-12 20:15:00|347.94|347.79|347.94|347.74|348.09|347.89|347.94|347.74|2
1642018800000|2022-01-12 20:20:00|347.89|347.69|348.04|347.84|348.09|347.89|347.89|347.69|17
1642019100000|2022-01-12 20:25:00|347.99|347.79|347.99|347.84|348.09|347.89|347.94|347.79|6
1642019400000|2022-01-12 20:30:00|347.94|347.79|347.94|347.74|348.09|347.94|347.89|347.74|11
1642019700000|2022-01-12 20:35:00|347.89|347.79|347.89|347.69|348.04|347.84|347.89|347.69|6
1642020000000|2022-01-12 20:40:00|347.84|347.74|348.09|347.89|348.19|347.99|347.84|347.69|18
1642020300000|2022-01-12 20:45:00|348.14|347.94|347.89|347.69|348.24|348.09|347.89|347.64|14
1642020600000|2022-01-12 20:50:00|347.94|347.79|348.09|347.89|348.24|348.04|347.94|347.79|23
1642020900000|2022-01-12 20:55:00|348.04|347.74|348.09|347.74|348.34|348.09|347.94|347.64|44
1642021200000|2022-01-12 21:00:00|348.04|347.79|348.09|347.84|348.19|347.94|348.04|347.74|2
1642021500000|2022-01-12 21:05:00|348.19|347.79|348.19|347.94|348.29|348.04|348.19|347.79|6
1642021800000|2022-01-12 21:10:00|348.24|347.89|348.24|347.64|348.34|347.89|348.19|347.64|3
1642022100000|2022-01-12 21:15:00|348.34|347.74|348.44|347.84|348.44|347.84|348.24|347.64|0
1642022400000|2022-01-12 21:20:00|348.34|347.74|348.34|347.74|348.44|347.84|348.24|347.64|0
1642023000000|2022-01-12 21:30:00|348.24|347.64|348.34|347.74|348.34|347.74|348.24|347.64|0
1642023300000|2022-01-12 21:35:00|348.24|347.64|348.24|347.64|348.24|347.64|348.24|347.64|0
1642024500000|2022-01-12 21:55:00|348.14|347.54|348.14|347.54|348.24|347.64|348.04|347.44|0
1642028100000|2022-01-12 22:55:00|348.44|347.84|348.84|348.24|348.84|348.24|348.44|347.84|0
1642028400000|2022-01-12 23:00:00|348.94|348.34|348.94|348.34|348.94|348.34|348.84|348.24|0
1642028700000|2022-01-12 23:05:00|348.84|348.24|348.84|348.24|348.94|348.34|348.84|348.24|0
1642029000000|2022-01-12 23:10:00|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642029600000|2022-01-12 23:20:00|348.94|348.34|348.94|348.34|348.94|348.34|348.94|348.34|0
1642029900000|2022-01-12 23:25:00|348.84|348.24|348.84|348.24|348.84|348.24|348.84|348.24|0
1642030200000|2022-01-12 23:30:00|348.94|348.34|348.94|348.34|348.94|348.34|348.84|348.24|0
1642030500000|2022-01-12 23:35:00|348.84|348.24|348.94|348.34|349.04|348.44|348.84|348.24|0
1642030800000|2022-01-12 23:40:00|348.84|348.24|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031100000|2022-01-12 23:45:00|348.94|348.34|348.84|348.24|348.94|348.34|348.84|348.24|0
1642031400000|2022-01-12 23:50:00|348.74|348.14|348.55|347.95|348.84|348.24|348.44|347.84|0
1642031700000|2022-01-12 23:55:00|348.65|348.05|348.55|347.95|348.65|348.05|348.55|347.95|0
1642032000000|2022-01-13 00:00:00|348.65|348.05|348.55|347.95|348.65|348.05|348.45|347.85|0
1642032300000|2022-01-13 00:05:00|348.45|347.85|348.45|347.85|348.55|347.95|348.45|347.85|0
1642032600000|2022-01-13 00:10:00|348.35|347.75|348.35|347.75|348.45|347.85|348.35|347.75|0
1642032900000|2022-01-13 00:15:00|348.45|347.85|348.35|347.75|348.45|347.85|348.25|347.65|0
1642033200000|2022-01-13 00:20:00|348.25|347.65|348.35|347.75|348.45|347.85|348.25|347.65|0
1642033500000|2022-01-13 00:25:00|348.45|347.85|348.45|347.85|348.45|347.85|348.45|347.85|0
1642033800000|2022-01-13 00:30:00|347.55|346.95|347.6|347.45|348.3|348|347.35|346.95|392
1642034100000|2022-01-13 00:35:00|347.55|347.4|348.35|348.15|348.35|348.2|347.55|347.35|469
1642034400000|2022-01-13 00:40:00|348.3|348.2|348.6|348.4|348.7|348.55|348.3|348.15|320
1642034700000|2022-01-13 00:45:00|348.65|348.45|348.7|348.5|348.8|348.65|348.5|348.35|241
1642035000000|2022-01-13 00:50:00|348.75|348.55|348.65|348.45|348.95|348.8|348.6|348.4|325
1642035300000|2022-01-13 00:55:00|348.7|348.5|348.65|348.5|348.85|348.7|348.45|348.25|207
1642035600000|2022-01-13 01:00:00|348.55|348.35|347.35|347.2|348.55|348.35|347.25|347.1|1229
1642035900000|2022-01-13 01:05:00|347.45|347.25|347.35|347.15|347.5|347.35|347.2|347.05|571
1642036200000|2022-01-13 01:10:00|347.4|347.2|347.3|347.15|347.55|347.4|347.1|346.95|468
1642036500000|2022-01-13 01:15:00|347.25|347.1|346.85|346.7|347.7|347.5|346.85|346.65|544
1642036800000|2022-01-13 01:20:00|346.9|346.75|346.8|346.6|347|346.8|346.45|346.25|580
1642037100000|2022-01-13 01:25:00|346.85|346.65|346.9|346.7|347.15|347|346.85|346.65|224
1642037400000|2022-01-13 01:30:00|346.95|346.75|347|346.85|347|346.85|346.65|346.5|278
1642037700000|2022-01-13 01:35:00|346.95|346.8|347.2|347|347.2|347|346.85|346.7|191
1642038000000|2022-01-13 01:40:00|347.15|347.05|347.75|347.55|347.8|347.6|347.1|346.95|247
1642038300000|2022-01-13 01:45:00|347.7|347.6|347.75|347.6|347.9|347.7|347.55|347.4|130
1642038600000|2022-01-13 01:50:00|347.7|347.55|347.55|347.4|347.75|347.55|347.45|347.3|178
1642038900000|2022-01-13 01:55:00|347.5|347.35|347.5|347.3|347.75|347.6|347.4|347.25|175
1642039200000|2022-01-13 02:00:00|347.55|347.35|347.4|347.2|347.6|347.45|347.25|347.1|140
1642039500000|2022-01-13 02:05:00|347.35|347.25|347.6|347.45|347.6|347.45|347.3|347.15|161
1642039800000|2022-01-13 02:10:00|347.5|347.35|347.55|347.4|347.55|347.4|347.3|347.15|172
1642040100000|2022-01-13 02:15:00|347.6|347.35|347.3|347.1|347.65|347.45|347.3|347.1|121
1642040400000|2022-01-13 02:20:00|347.25|347.15|347.65|347.5|347.7|347.55|347.25|347.1|371
1642040700000|2022-01-13 02:25:00|347.7|347.55|347.75|347.55|347.75|347.6|347.55|347.35|195
1642041000000|2022-01-13 02:30:00|347.7|347.6|347.45|347.3|347.75|347.6|347.3|347.15|260
1642041300000|2022-01-13 02:35:00|347.5|347.25|347.55|347.4|347.65|347.5|347.5|347.25|176
1642041600000|2022-01-13 02:40:00|347.5|347.35|347.25|347.1|347.5|347.35|347.2|347|176
1642041900000|2022-01-13 02:45:00|347.3|347.15|347.6|347.45|347.75|347.6|347.3|347.15|206
1642042200000|2022-01-13 02:50:00|347.65|347.5|347.4|347.2|347.7|347.55|347.35|347.2|116
1642042500000|2022-01-13 02:55:00|347.35|347.15|347.35|347.2|347.4|347.25|347.25|347.1|72
1642042800000|2022-01-13 03:00:00|347.3|347.15|347.1|346.95|347.3|347.15|346.95|346.8|189
1642043100000|2022-01-13 03:05:00|347.15|347|347.15|347|347.2|347.05|347.05|346.9|115
1642043400000|2022-01-13 03:10:00|347.1|346.95|347|346.85|347.1|346.95|346.85|346.7|258
1642043700000|2022-01-13 03:15:00|347.05|346.8|347.2|347.05|347.25|347.1|347.05|346.8|137
1642044000000|2022-01-13 03:20:00|347.25|347.1|346.95|346.8|347.25|347.1|346.95|346.8|133
1642044300000|2022-01-13 03:25:00|347.05|346.9|347.1|346.95|347.3|347.15|347.05|346.9|189
1642044600000|2022-01-13 03:30:00|347.15|347|346.95|346.8|347.25|347.1|346.95|346.8|134
1642044900000|2022-01-13 03:35:00|347|346.85|347.15|347|347.2|347.05|347|346.85|155
1642045200000|2022-01-13 03:40:00|347.1|346.95|347.15|347|347.2|347|347|346.8|156
1642045500000|2022-01-13 03:45:00|347.1|346.95|347.05|346.9|347.15|347|347.05|346.9|106
1642045800000|2022-01-13 03:50:00|347|346.85|347.2|347|347.2|347|346.85|346.65|141
1642046100000|2022-01-13 03:55:00|347.15|347.05|347.4|347.2|347.5|347.35|347.15|347|130
1642046400000|2022-01-13 04:00:00|347.35|347.15|347.35|347.2|347.4|347.25|347.3|347.1|59
1642046700000|2022-01-13 04:05:00|347.3|347.15|347.2|347.05|347.3|347.15|347.05|346.9|73
1642047000000|2022-01-13 04:10:00|347.15|347|347.15|347|347.2|347|347.1|346.95|27
1642047300000|2022-01-13 04:15:00|347.2|347.05|347.35|347.2|347.45|347.3|347.2|347.05|104
1642047600000|2022-01-13 04:20:00|347.45|347.25|347.5|347.35|347.5|347.35|347.4|347.2|62
1642047900000|2022-01-13 04:25:00|347.55|347.4|347.6|347.45|347.65|347.5|347.5|347.35|95
1642048200000|2022-01-13 04:30:00|347.55|347.4|347.55|347.4|347.6|347.45|347.4|347.25|100
1642048500000|2022-01-13 04:35:00|347.6|347.45|347.7|347.55|347.75|347.6|347.6|347.45|93
1642048800000|2022-01-13 04:40:00|347.75|347.6|347.7|347.55|347.85|347.7|347.7|347.5|107
1642049100000|2022-01-13 04:45:00|347.65|347.5|347.4|347.25|347.65|347.5|347.4|347.25|87
1642049400000|2022-01-13 04:50:00|347.35|347.2|347.4|347.25|347.55|347.4|347.3|347.15|105
1642049700000|2022-01-13 04:55:00|347.45|347.3|347.45|347.3|347.5|347.35|347.4|347.2|63
1642050000000|2022-01-13 05:00:00|347.5|347.25|347.1|346.95|347.5|347.25|347|346.85|240
1642050300000|2022-01-13 05:05:00|347.2|347|347.05|346.9|347.2|347.05|346.85|346.7|170
1642050600000|2022-01-13 05:10:00|347.1|346.95|346.9|346.75|347.15|346.95|346.85|346.7|69
1642050900000|2022-01-13 05:15:00|346.95|346.7|346.95|346.8|347.05|346.9|346.85|346.7|99
1642051200000|2022-01-13 05:20:00|347|346.85|346.85|346.7|347.15|347|346.8|346.65|90
1642051500000|2022-01-13 05:25:00|346.8|346.65|346.8|346.65|346.95|346.8|346.8|346.65|51
1642051800000|2022-01-13 05:30:00|346.85|346.7|346.85|346.65|346.9|346.75|346.75|346.6|85
1642052100000|2022-01-13 05:35:00|346.8|346.7|346.9|346.75|346.95|346.8|346.8|346.65|90
1642052400000|2022-01-13 05:40:00|346.85|346.7|346.8|346.6|346.9|346.75|346.7|346.55|108
1642052700000|2022-01-13 05:45:00|346.85|346.65|346.65|346.5|346.85|346.7|346.65|346.5|80
1642053000000|2022-01-13 05:50:00|346.7|346.55|346.65|346.5|346.85|346.7|346.5|346.35|315
1642053300000|2022-01-13 05:55:00|346.7|346.55|346.4|346.2|346.7|346.55|346.35|346.2|167
1642053600000|2022-01-13 06:00:00|346.45|346.3|346.3|346.15|346.5|346.35|346.3|346.15|394
1642053900000|2022-01-13 06:05:00|346.4|346.25|346.55|346.4|346.55|346.4|346.4|346.25|132
1642054200000|2022-01-13 06:10:00|346.6|346.45|346.6|346.4|346.75|346.6|346.6|346.4|127
1642054500000|2022-01-13 06:15:00|346.55|346.45|346.7|346.5|346.7|346.55|346.45|346.3|106
1642054800000|2022-01-13 06:20:00|346.65|346.55|346.65|346.5|346.8|346.65|346.6|346.45|116
1642055100000|2022-01-13 06:25:00|346.7|346.55|346.65|346.5|346.75|346.6|346.65|346.5|53
1642055400000|2022-01-13 06:30:00|346.75|346.6|346.6|346.45|346.85|346.7|346.6|346.45|309
1642055700000|2022-01-13 06:35:00|346.65|346.5|346.4|346.25|346.7|346.5|346.35|346.2|431
1642056000000|2022-01-13 06:40:00|346.45|346.2|346.35|346.15|346.45|346.3|346.2|346.05|228
1642056300000|2022-01-13 06:45:00|346.3|346.2|346.75|346.6|346.8|346.6|346.3|346.15|364
1642056600000|2022-01-13 06:50:00|346.8|346.55|346.4|346.25|346.8|346.6|346.4|346.2|251
1642056900000|2022-01-13 06:55:00|346.45|346.3|346.55|346.4|346.55|346.4|346.3|346.15|261
1642057200000|2022-01-13 07:00:00|346.6|346.35|346.55|346.4|346.7|346.55|346.55|346.35|154
1642057500000|2022-01-13 07:05:00|346.5|346.35|346.75|346.6|346.85|346.7|346.45|346.3|142
1642057800000|2022-01-13 07:10:00|346.7|346.55|346.95|346.8|346.95|346.8|346.65|346.5|180
1642058100000|2022-01-13 07:15:00|347|346.85|346.9|346.75|347.1|346.95|346.9|346.75|148
1642058400000|2022-01-13 07:20:00|346.95|346.8|347.05|346.9|347.15|347|346.95|346.75|164
1642058700000|2022-01-13 07:25:00|347.1|346.95|347.05|346.9|347.15|347|346.95|346.8|102
1642059000000|2022-01-13 07:30:00|347|346.85|346.9|346.75|347.05|346.9|346.75|346.6|143
1642059300000|2022-01-13 07:35:00|346.95|346.8|347|346.8|347|346.85|346.85|346.7|103
1642059600000|2022-01-13 07:40:00|346.95|346.85|346.95|346.75|347.05|346.9|346.85|346.7|125
1642059900000|2022-01-13 07:45:00|346.9|346.8|347.05|346.9|347.1|346.95|346.9|346.75|132
1642060200000|2022-01-13 07:50:00|347|346.85|346.95|346.75|347.1|346.95|346.9|346.7|93
1642060500000|2022-01-13 07:55:00|347|346.8|347.1|346.95|347.1|346.95|346.85|346.7|146
1642060800000|2022-01-13 08:00:00|347.05|346.9|347|346.85|347.1|346.9|346.95|346.8|194
1642061100000|2022-01-13 08:05:00|347.05|346.9|347.1|346.95|347.1|346.95|346.8|346.65|230
1642061400000|2022-01-13 08:10:00|347.15|347|347.4|347.25|347.4|347.25|347.05|346.9|260
1642061700000|2022-01-13 08:15:00|347.45|347.2|347.25|347.1|347.55|347.4|347.25|347.1|240
1642062000000|2022-01-13 08:20:00|347.3|347.15|347.45|347.3|347.55|347.4|347.25|347.1|281
1642062300000|2022-01-13 08:25:00|347.4|347.25|347.5|347.3|347.55|347.4|347.4|347.2|237
1642062600000|2022-01-13 08:30:00|347.45|347.35|347.45|347.3|347.5|347.35|347.25|347.1|192
1642062900000|2022-01-13 08:35:00|347.4|347.25|347.45|347.3|347.6|347.45|347.4|347.25|135
1642063200000|2022-01-13 08:40:00|347.4|347.25|347.4|347.2|347.55|347.4|347.35|347.2|115
1642063500000|2022-01-13 08:45:00|347.35|347.25|347.25|347.1|347.55|347.4|347.25|347.1|233
1642063800000|2022-01-13 08:50:00|347.3|347.15|347|346.85|347.3|347.15|347|346.85|294
1642064100000|2022-01-13 08:55:00|346.95|346.8|347.2|347.05|347.3|347.1|346.9|346.75|401
1642064400000|2022-01-13 09:00:00|347.25|347.1|346.8|346.6|347.25|347.1|346.65|346.5|445
1642064700000|2022-01-13 09:05:00|346.75|346.55|346.95|346.8|347|346.85|346.75|346.55|187
1642065000000|2022-01-13 09:10:00|346.9|346.75|346.8|346.6|346.95|346.75|346.65|346.5|128
1642065300000|2022-01-13 09:15:00|346.75|346.65|346.85|346.65|347.05|346.9|346.75|346.6|98
1642065600000|2022-01-13 09:20:00|347.25|346.75|347.35|346.75|347.35|346.75|347.25|346.65|1
1642065900000|2022-01-13 09:25:00|347.45|346.85|347.45|346.85|347.45|346.85|347.35|346.75|11
1642066200000|2022-01-13 09:30:00|347.55|346.95|347.55|346.95|347.55|346.95|347.45|346.85|0
1642066500000|2022-01-13 09:35:00|347.45|346.85|347.45|346.85|347.55|346.95|347.45|346.85|0
1642066800000|2022-01-13 09:40:00|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642067100000|2022-01-13 09:45:00|347.55|346.95|347.45|346.85|347.55|346.95|347.45|346.85|0
1642067400000|2022-01-13 09:50:00|346.85|346.6|346.9|346.7|346.9|346.7|346.7|346.55|17
1642067700000|2022-01-13 09:55:00|346.85|346.75|347.15|347|347.15|347|346.85|346.75|52
1642068000000|2022-01-13 10:00:00|347.2|347.05|347.2|347.05|347.25|347.1|347.15|347|57
1642068300000|2022-01-13 10:05:00|347.25|347|347.2|347.05|347.3|347.15|347.15|347|46
1642068600000|2022-01-13 10:10:00|347.15|347|347.3|347.15|347.3|347.15|347.15|347|39
1642068900000|2022-01-13 10:15:00|347.35|347.2|347.4|347.2|347.4|347.25|347.35|347.15|37
1642069200000|2022-01-13 10:20:00|347.35|347.25|347.5|347.35|347.55|347.35|347.35|347.2|46
1642069500000|2022-01-13 10:25:00|347.45|347.3|347.55|347.4|347.6|347.45|347.45|347.3|39
1642069800000|2022-01-13 10:30:00|347.6|347.45|347.65|347.5|347.65|347.5|347.55|347.4|39
1642070100000|2022-01-13 10:35:00|347.6|347.45|347.7|347.5|347.7|347.55|347.6|347.4|35
1642070400000|2022-01-13 10:40:00|347.65|347.55|347.65|347.5|347.7|347.55|347.65|347.5|42
1642070700000|2022-01-13 10:45:00|347.7|347.55|347.7|347.55|347.75|347.6|347.65|347.5|33
1642071000000|2022-01-13 10:50:00|347.65|347.5|347.55|347.4|347.75|347.55|347.55|347.4|50
1642071300000|2022-01-13 10:55:00|347.5|347.35|347.6|347.45|347.6|347.45|347.5|347.35|28
1642071600000|2022-01-13 11:00:00|347.65|347.5|347.75|347.55|347.75|347.55|347.6|347.45|30
1642071900000|2022-01-13 11:05:00|347.7|347.6|347.7|347.55|347.75|347.6|347.7|347.5|32
1642072200000|2022-01-13 11:10:00|347.75|347.6|347.7|347.55|347.85|347.65|347.7|347.55|39
1642072500000|2022-01-13 11:15:00|347.75|347.6|347.7|347.55|347.8|347.6|347.7|347.55|37
1642072800000|2022-01-13 11:20:00|347.65|347.5|347.65|347.5|347.8|347.65|347.65|347.5|42
1642073100000|2022-01-13 11:25:00|347.6|347.45|347.7|347.55|347.7|347.55|347.6|347.45|33
1642073400000|2022-01-13 11:30:00|347.75|347.5|347.75|347.6|347.75|347.6|347.7|347.5|42
1642073700000|2022-01-13 11:35:00|347.65|347.5|347.7|347.5|347.75|347.55|347.65|347.5|42
1642074000000|2022-01-13 11:40:00|347.65|347.55|347.75|347.55|347.8|347.65|347.65|347.5|39
1642074300000|2022-01-13 11:45:00|347.7|347.6|347.75|347.6|347.8|347.65|347.7|347.55|33
1642074600000|2022-01-13 11:50:00|347.8|347.65|347.8|347.65|347.8|347.65|347.7|347.55|33
1642074900000|2022-01-13 11:55:00|347.75|347.6|347.6|347.45|347.85|347.65|347.6|347.45|41
1642075200000|2022-01-13 12:00:00|347.65|347.4|347.25|347.05|347.65|347.5|347.25|347.05|43
1642075500000|2022-01-13 12:05:00|347.2|347.1|347.35|347.15|347.35|347.2|347.2|347|56
1642075800000|2022-01-13 12:10:00|347.3|347.2|347.4|347.25|347.45|347.25|347.3|347.15|8
1642076100000|2022-01-13 12:15:00|347.45|347.2|347.4|347.25|347.45|347.3|347.4|347.2|6
1642076400000|2022-01-13 12:20:00|347.45|347.3|347.55|347.35|347.55|347.35|347.4|347.25|6
1642076700000|2022-01-13 12:25:00|347.5||347.5||347.55||347.5||1
1642077000000|2022-01-13 12:30:00|347.45|347.3|347.55|347.4|347.55|347.4|347.45|347.25|15
1642077300000|2022-01-13 12:35:00|347.5|347.35|347.55|347.4|347.55|347.4|347.5|347.3|10
1642077600000|2022-01-13 12:40:00|347.5|347.35|347.55|347.4|347.55|347.4|347.5|347.35|7
1642077900000|2022-01-13 12:45:00|347.6|347.45|347.6|347.45|347.6|347.45|347.55|347.4|3
1642078200000|2022-01-13 12:50:00|347.55|347.4|347.6|347.45|347.6|347.45|347.55|347.4|1
1642078500000|2022-01-13 12:55:00|347.55|347.4|347.55|347.4|347.6|347.4|347.55|347.4|5
1642078800000|2022-01-13 13:00:00|347.6|347.45|347.6|347.45|347.65|347.45|347.55|347.4|7
1642079100000|2022-01-13 13:05:00|347.65|347.5|347.65|347.45|347.65|347.5|347.55|347.4|8
1642079400000|2022-01-13 13:10:00|347.6|347.5|347.65|347.5|347.7|347.5|347.6|347.5|2
1642079700000|2022-01-13 13:15:00|347.6|347.45|347.6|347.45|347.65|347.5|347.6|347.45|13
1642080000000|2022-01-13 13:20:00|347.55|347.4|347.6|347.45|347.6|347.45|347.55|347.4|15
1642080300000|2022-01-13 13:25:00|347.55|347.4|347.5|347.35|347.6|347.45|347.5|347.3|10
1642080600000|2022-01-13 13:30:00|347.45|347.2|347.95|347.8|348|347.8|347.45|347.2|94
1642080900000|2022-01-13 13:35:00|348|347.75|348|347.8|348.05|347.9|347.95|347.75|58
1642081200000|2022-01-13 13:40:00|347.95|347.85|347.9|347.75|348|347.85|347.85|347.7|39
1642081500000|2022-01-13 13:45:00|347.95|347.8|348.05|347.85|348.05|347.85|347.9|347.75|11
1642081800000|2022-01-13 13:50:00|348|347.9|348.15|348|348.15|348|348|347.9|44
1642082100000|2022-01-13 13:55:00|348.2|347.95|348.2|348.05|348.2|348.05|348.15|347.95|51
1642082400000|2022-01-13 14:00:00|348.15|348|348.25|348.1|348.25|348.1|348.15|348|33
1642082700000|2022-01-13 14:05:00|348.2|348.05|348.35|348.2|348.35|348.2|348.2|348.05|25
1642083000000|2022-01-13 14:10:00|348.4|348.15|348.3|348.15|348.4|348.2|348.3|348.1|41
1642083300000|2022-01-13 14:15:00|348.25|348.1|348.2|348.05|348.25|348.15|348.2|348.05|31
1642083600000|2022-01-13 14:20:00|348.25|348.1|348|347.8|348.25|348.1|347.95|347.75|15
1642083900000|2022-01-13 14:25:00|347.95|347.85|347.85|347.65|347.95|347.85|347.8|347.6|51
1642084200000|2022-01-13 14:30:00|347.9|347.7|347.05|346.9|347.9|347.75|347|346.85|56
1642084500000|2022-01-13 14:35:00|347|346.85|347.25|347.05|347.45|347.2|347|346.85|89
1642084800000|2022-01-13 14:40:00|347.3|347.1|347.15|346.95|347.3|347.1|346.95|346.75|55
1642085100000|2022-01-13 14:45:00|347.1|346.9|346.95|346.7|347.1|346.95|346.6|346.4|80
1642085400000|2022-01-13 14:50:00|346.9|346.75|347.25|347|347.3|347.1|346.9|346.75|31
1642085700000|2022-01-13 14:55:00|347.2|347.05|346.9|346.7|347.3|347.1|346.9|346.7|50
1642086000000|2022-01-13 15:00:00|346.95|346.75|346.5|346.3|346.95|346.75|346.45|346.25|141
1642086300000|2022-01-13 15:05:00|346.45|346.35|346.45|346.25|346.5|346.35|346.35|346.2|21
1642086600000|2022-01-13 15:10:00|346.4|346.2|346.4|346.25|346.45|346.3|346.2|346|94
1642086900000|2022-01-13 15:15:00|346.35|346.2|345.85|345.7|346.35|346.2|345.75|345.55|81
1642087200000|2022-01-13 15:20:00|345.9|345.65|345.95|345.8|346.05|345.85|345.85|345.65|30
1642087500000|2022-01-13 15:25:00|346|345.75|346.05|345.85|346.05|345.85|345.85|345.7|25
1642087800000|2022-01-13 15:30:00|346|345.75|345.5|345.3|346.1|345.9|345.45|345.3|87
1642088100000|2022-01-13 15:35:00|345.55|345.35|345.45|345.3|345.55|345.4|345.35|345.2|122
1642088400000|2022-01-13 15:40:00|345.4|345.25|345.5|345.3|345.55|345.35|345.35|345.2|83
1642088700000|2022-01-13 15:45:00|345.45|345.35|345.4|345.25|345.6|345.4|345.4|345.25|44
1642089000000|2022-01-13 15:50:00|345.35|345.2|345.05|344.85|345.35|345.2|344.9|344.75|113
1642089300000|2022-01-13 15:55:00|345|344.9|345.4|345.2|345.4|345.2|345|344.85|90
1642089600000|2022-01-13 16:00:00|345.35|345.25|345.25|345.1|345.6|345.4|345.05|344.9|106
1642089900000|2022-01-13 16:05:00|345.2|345|345.3|345.15|345.4|345.2|345.2|345|49
1642090200000|2022-01-13 16:10:00|345.25|345.1|345.1|344.95|345.25|345.1|345.05|344.9|95
1642090500000|2022-01-13 16:15:00|345.15|345|345.3|345.1|345.4|345.25|345.15|345|73
1642090800000|2022-01-13 16:20:00|345.25|345.05|345.55|345.4|345.6|345.4|345.25|345.05|40
1642091100000|2022-01-13 16:25:00|345.6|345.45|346|345.8|346|345.8|345.6|345.45|28
1642091400000|2022-01-13 16:30:00|345.95|345.85|346.05|345.85|346.1|345.95|345.9|345.75|23
1642091700000|2022-01-13 16:35:00|346.1|345.9|346.25|346.1|346.3|346.15|346.05|345.85|29
1642092000000|2022-01-13 16:40:00|346.3|346.15|346.05|345.85|346.4|346.25|346|345.85|44
1642092300000|2022-01-13 16:45:00|346.1|345.9|346.1|345.9|346.1|345.9|345.85|345.7|11
1642092600000|2022-01-13 16:50:00|346.05|345.85|346.15|346|346.2|346.05|346|345.8|45
1642092900000|2022-01-13 16:55:00|346.1|345.9|345.95|345.75|346.1|345.9|345.9|345.7|22
1642093200000|2022-01-13 17:00:00|345.9|345.7|345.55|345.35|345.9|345.7|345.5|345.3|26
1642093500000|2022-01-13 17:05:00|345.5|345.3|345.5|345.3|345.65|345.45|345.45|345.25|10
1642093800000|2022-01-13 17:10:00|345.45|345.35|345.3|345.1|345.55|345.35|345.25|345.1|39
1642094100000|2022-01-13 17:15:00|345.25|345.05|344.7|344.55|345.3|345.05|344.65|344.45|55
1642094400000|2022-01-13 17:20:00|344.75|344.5|344.55|344.4|344.75|344.5|344.4|344.2|53
1642094700000|2022-01-13 17:25:00|344.6|344.45|344.7|344.5|344.8|344.6|344.55|344.45|20
1642095000000|2022-01-13 17:30:00|344.65|344.45|344.75|344.55|344.8|344.65|344.5|344.35|12
1642095300000|2022-01-13 17:35:00|344.7|344.5|344.75|344.6|344.9|344.7|344.65|344.5|16
1642095600000|2022-01-13 17:40:00|344.8|344.65|344.65|344.5|344.8|344.65|344.6|344.4|30
1642095900000|2022-01-13 17:45:00|344.7|344.55|344.55|344.4|344.75|344.6|344.4|344.25|91
1642096200000|2022-01-13 17:50:00|344.5|344.35|344.5|344.3|344.65|344.5|344.35|344.2|69
1642096500000|2022-01-13 17:55:00|344.45|344.35|344.6|344.4|344.65|344.4|344.4|344.25|20
1642096800000|2022-01-13 18:00:00|344.55|344.35|344.75|344.45|344.85|344.5|344.4|344.25|9
1642097100000|2022-01-13 18:05:00|344.7|344.4|344.7|344.5|344.8|344.65|344.6|344.35|15
1642097400000|2022-01-13 18:10:00|344.65|344.45|344.45|344.25|344.7|344.5|344.25|344.1|119
1642097700000|2022-01-13 18:15:00|344.4|344.3|344.4|344.25|344.55|344.4|344.35|344.2|54
1642098000000|2022-01-13 18:20:00|344.45|344.3|344.55|344.35|344.65|344.45|344.4|344.25|17
1642098300000|2022-01-13 18:25:00|344.5|344.4|344.5|344.3|344.6|344.4|344.4|344.2|25
1642098600000|2022-01-13 18:30:00|344.45|344.25|344.4|344.25|344.5|344.35|344.4|344.2|13
1642098900000|2022-01-13 18:35:00|344.45|344.3|344.45|344.3|344.55|344.4|344.3|344.15|15
1642099200000|2022-01-13 18:40:00|344.5|344.35|344.6|344.45|344.65|344.5|344.45|344.35|30
1642099500000|2022-01-13 18:45:00|344.65|344.4|344.7|344.5|344.75|344.55|344.6|344.4|5
1642099800000|2022-01-13 18:50:00|344.65|344.45|344.65|344.45|344.7|344.55|344.6|344.45|13
1642100100000|2022-01-13 18:55:00|344.6|344.5|344.75|344.55|344.8|344.6|344.6|344.4|9
1642100400000|2022-01-13 19:00:00|344.7|344.6|344.95|344.75|344.95|344.8|344.65|344.5|10
1642100700000|2022-01-13 19:05:00|344.9|344.7|344.9|344.7|344.9|344.7|344.8|344.65|9
1642101000000|2022-01-13 19:10:00|344.85|344.65|344.7|344.5|344.85|344.7|344.65|344.5|8
1642101300000|2022-01-13 19:15:00|344.75|344.55|344.45|344.3|344.75|344.55|344.35|344.2|38
1642101600000|2022-01-13 19:20:00|344.4|344.25|344.5|344.3|344.55|344.35|344.4|344.2|6
1642101900000|2022-01-13 19:25:00|344.45|344.35|344.35|344.15|344.55|344.35|344.3|344.15|16
1642102200000|2022-01-13 19:30:00|344.3|344.1|344.3|344.1|344.4|344.2|344.15|344|27
1642102500000|2022-01-13 19:35:00|344.35|344.15|344.05|343.9|344.35|344.15|344.05|343.85|25
1642102800000|2022-01-13 19:40:00|344.1|343.95|344.15|344|344.2|344|344.05|343.9|14
1642103100000|2022-01-13 19:45:00|344.1|343.95|344|343.85|344.25|344.1|344|343.85|11
1642103400000|2022-01-13 19:50:00|344.1|343.9|344.15|343.95|344.2|344|344.05|343.85|12
1642103700000|2022-01-13 19:55:00|344.2|344|344.3|344.1|344.3|344.1|344.15|343.95|16
1642104000000|2022-01-13 20:00:00|344.25|344.15|343.9|343.75|344.25|344.15|343.8|343.65|32
1642104300000|2022-01-13 20:05:00|343.95|343.8|343.9|343.75|344.05|343.9|343.9|343.75|24
1642104600000|2022-01-13 20:10:00|343.85|343.7|343.4|343.25|343.85|343.7|343.25|343.1|244
1642104900000|2022-01-13 20:15:00|343.35|343.2|343.55|343.35|343.6|343.45|343.3|343.15|23
1642105200000|2022-01-13 20:20:00|343.5|343.4|343.5|343.3|343.7|343.5|343.45|343.3|27
1642105500000|2022-01-13 20:25:00|343.45|343.25|343.35|343.2|343.55|343.35|343.3|343.15|66
1642105800000|2022-01-13 20:30:00|343.4|343.25|343.45|343.3|343.5|343.35|343.35|343.15|59
1642106100000|2022-01-13 20:35:00|343.4|343.25|343.05|342.85|343.45|343.3|343|342.8|49
1642106400000|2022-01-13 20:40:00|343.1|342.9|343.1|342.95|343.25|343.1|343|342.85|19
1642106700000|2022-01-13 20:45:00|343.15|343|343|342.8|343.15|343|342.95|342.8|23
1642107000000|2022-01-13 20:50:00|342.95|342.85|342.6|342.45|343|342.85|342.6|342.4|120
1642107300000|2022-01-13 20:55:00|342.55|342.4|342.75|342.45|343.05|342.75|342.45|342.3|73
1642107600000|2022-01-13 21:00:00|342.8|342.55|342.9|342.65|342.9|342.7|342.7|342.5|20
1642107900000|2022-01-13 21:05:00|342.95|342.75|343.2|342.85|343.2|342.95|342.95|342.6|27
1642108200000|2022-01-13 21:10:00|343.15|342.8|343.35|342.75|343.45|343.05|343.15|342.75|8
1642108500000|2022-01-13 21:15:00|343.25|342.65|343.25|342.65|343.35|342.75|343.25|342.65|0
1642108800000|2022-01-13 21:20:00|343.15|342.55|343.25|342.65|343.25|342.65|343.15|342.55|0
1642109100000|2022-01-13 21:25:00|343.35|342.75|343.15|342.55|343.35|342.75|343.05|342.45|0
1642109400000|2022-01-13 21:30:00|343.05|342.45|343.25|342.65|343.25|342.65|343.05|342.45|0
1642109700000|2022-01-13 21:35:00|343.35|342.75|343.35|342.75|343.35|342.75|343.25|342.65|0
1642110000000|2022-01-13 21:40:00|343.25|342.65|343.35|342.75|343.35|342.75|343.25|342.65|0
1642110300000|2022-01-13 21:45:00|343.25|342.65|343.25|342.65|343.25|342.65|343.15|342.55|0
1642110600000|2022-01-13 21:50:00|343.35|342.75|343.35|342.75|343.35|342.75|343.25|342.65|0
1642110900000|2022-01-13 21:55:00|343.45|342.85|343.45|342.85|343.45|342.85|343.35|342.75|0
1642111200000|2022-01-13 22:00:00|343.35|342.75|343.45|342.85|343.45|342.85|343.35|342.75|0
1642111500000|2022-01-13 22:05:00|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642112100000|2022-01-13 22:15:00|343.45|342.85|343.55|342.95|343.55|342.95|343.45|342.85|0
1642112400000|2022-01-13 22:20:00|343.45|342.85|343.45|342.85|343.55|342.95|343.45|342.85|0
1642113000000|2022-01-13 22:30:00|343.55|342.95|343.45|342.85|343.55|342.95|343.45|342.85|0
1642113300000|2022-01-13 22:35:00|343.55|342.95|343.55|342.95|343.55|342.95|343.55|342.95|0
1642114800000|2022-01-13 23:00:00|343.65|343.05|343.75|343.15|343.85|343.25|343.65|343.05|0
1642115100000|2022-01-13 23:05:00|343.65|343.05|343.65|343.05|343.75|343.15|343.55|342.95|0
1642115400000|2022-01-13 23:10:00|343.75|343.15|343.75|343.15|343.75|343.15|343.65|343.05|0
1642115700000|2022-01-13 23:15:00|343.65|343.05|343.85|343.25|343.95|343.35|343.65|343.05|0
1642116000000|2022-01-13 23:20:00|343.95|343.35|343.95|343.35|344.05|343.45|343.85|343.25|0
1642116300000|2022-01-13 23:25:00|343.85|343.25|343.75|343.15|343.95|343.35|343.75|343.15|0
1642116600000|2022-01-13 23:30:00|343.85|343.25|343.85|343.25|343.95|343.35|343.75|343.15|0
1642116900000|2022-01-13 23:35:00|343.75|343.15|343.85|343.25|343.85|343.25|343.75|343.15|0
1642117200000|2022-01-13 23:40:00|343.95|343.35|343.95|343.35|344.05|343.45|343.85|343.25|0
1642117500000|2022-01-13 23:45:00|344.05|343.45|344.15|343.55|344.15|343.55|343.95|343.35|0
1642117800000|2022-01-13 23:50:00|344.05|343.45|344.05|343.45|344.15|343.55|343.95|343.35|0
1642118100000|2022-01-13 23:55:00|343.95|343.35|344.05|343.45|344.05|343.45|343.95|343.35|0
1642118400000|2022-01-14 00:00:00|343.95|343.35|343.55|342.95|343.95|343.35|343.35|342.75|0
1642118700000|2022-01-14 00:05:00|343.45|342.85|343.75|343.15|343.85|343.25|343.45|342.85|0
1642119000000|2022-01-14 00:10:00|343.85|343.25|343.85|343.25|343.95|343.35|343.75|343.15|0
1642119300000|2022-01-14 00:15:00|343.95|343.35|344.05|343.45|344.15|343.55|343.85|343.25|0
1642119600000|2022-01-14 00:20:00|343.95|343.35|343.95|343.35|343.95|343.35|343.85|343.25|0
1642119900000|2022-01-14 00:25:00|343.85|343.25|343.75|343.15|343.95|343.35|343.75|343.15|0
1642120200000|2022-01-14 00:30:00|342.6|342.25|343.05|342.8|344.25|344.05|342.6|342.25|1088
1642120500000|2022-01-14 00:35:00|343.1|342.85|344.1|343.9|344.15|344|342.9|342.75|232
1642120800000|2022-01-14 00:40:00|344.05|343.8|344.15|343.95|344.4|344.25|344|343.8|273
1642121100000|2022-01-14 00:45:00|344.1|344|344.05|343.85|344.2|344|343.75|343.6|175
1642121400000|2022-01-14 00:50:00|344|343.8|344.3|344.15|344.4|344.25|343.8|343.6|209
1642121700000|2022-01-14 00:55:00|344.25|344.1|345.1|344.95|345.2|345|344.15|344|321
1642122000000|2022-01-14 01:00:00|344.75|344.9|343.55|343.3|344.75|344.9|343.05|342.9|1220
1642122300000|2022-01-14 01:05:00|343.5|343.25|343.8|343.65|343.95|343.8|343.2|343.05|345
1642122600000|2022-01-14 01:10:00|343.85|343.7|344.05|343.8|344.05|343.85|343.65|343.45|285
1642122900000|2022-01-14 01:15:00|344.1|343.85|343.55|343.4|344.1|343.9|343.55|343.4|275
1642123200000|2022-01-14 01:20:00|343.6|343.45|344.1|343.95|344.2|344|343.35|343.15|387
1642123500000|2022-01-14 01:25:00|344.15|344|344.55|344.4|344.75|344.55|344.15|344|289
1642123800000|2022-01-14 01:30:00|344.5|344.35|344.95|344.8|344.95|344.8|344.4|344.25|432
1642124100000|2022-01-14 01:35:00|345|344.85|344.9|344.75|345.15|345|344.8|344.65|312
1642124400000|2022-01-14 01:40:00|344.85|344.7|344.6|344.45|344.9|344.75|344.5|344.35|299
1642124700000|2022-01-14 01:45:00|344.55|344.4|344.7|344.55|344.75|344.6|344.35|344.2|230
1642125000000|2022-01-14 01:50:00|344.75|344.6|344.7|344.55|344.8|344.65|344.55|344.35|227
1642125300000|2022-01-14 01:55:00|344.65|344.5|344.7|344.5|344.75|344.6|344.35|344.2|174
1642125600000|2022-01-14 02:00:00|344.65|344.45|344.55|344.4|344.75|344.6|344.5|344.3|247
1642125900000|2022-01-14 02:05:00|344.6|344.45|344.4|344.25|344.7|344.55|344.4|344.25|122
1642126200000|2022-01-14 02:10:00|344.45|344.2|344.25|344.1|344.45|344.25|344.2|344|206
1642126500000|2022-01-14 02:15:00|344.3|344.15|344.1|343.95|344.35|344.2|344.1|343.95|133
1642126800000|2022-01-14 02:20:00|344.15|343.9|344.45|344.3|344.5|344.35|344.05|343.9|139
1642127100000|2022-01-14 02:25:00|344.4|344.25|344.4|344.2|344.5|344.35|344.2|344|149
1642127400000|2022-01-14 02:30:00|344.45|344.25|344.5|344.35|344.65|344.5|344.45|344.25|219
1642127700000|2022-01-14 02:35:00|344.55|344.3|344.65|344.5|344.65|344.5|344.35|344.2|217
1642128000000|2022-01-14 02:40:00|344.6|344.45|344.75|344.6|344.9|344.7|344.45|344.25|333
1642128300000|2022-01-14 02:45:00|344.7|344.55|344.35|344.2|344.7|344.6|344.35|344.2|216
1642128600000|2022-01-14 02:50:00|344.3|344.15|344.2|344.05|344.35|344.15|344.15|344|157
1642128900000|2022-01-14 02:55:00|344.15|344|344.55|344.4|344.6|344.45|344.15|344|168
1642129200000|2022-01-14 03:00:00|344.5|344.35|344.45|344.3|344.55|344.4|344.4|344.2|141
1642129500000|2022-01-14 03:05:00|344.5|344.35|344.65|344.5|344.65|344.5|344.4|344.25|91
1642129800000|2022-01-14 03:10:00|344.6|344.45|344.6|344.45|344.65|344.5|344.45|344.25|141
1642130100000|2022-01-14 03:15:00|344.55|344.4|344.45|344.25|344.6|344.4|344.4|344.2|82
1642130400000|2022-01-14 03:20:00|344.4|344.3|344.45|344.25|344.5|344.35|344.35|344.2|112
1642130700000|2022-01-14 03:25:00|344.4|344.3|344.25|344.1|344.45|344.3|344.15|344|140
1642131000000|2022-01-14 03:30:00|344.3|344.15|344.25|344.1|344.4|344.25|344.1|343.9|200
1642131300000|2022-01-14 03:35:00|344.2|344.05|344.3|344.15|344.45|344.3|344.1|343.95|228
1642131600000|2022-01-14 03:40:00|344.25|344.1|344.25|344.1|344.3|344.15|344|343.85|123
1642131900000|2022-01-14 03:45:00|344.2|344.05|344.3|344.1|344.4|344.25|344.15|344|110
1642132200000|2022-01-14 03:50:00|344.35|344.15|344.45|344.25|344.45|344.25|344.2|344.05|112
1642132500000|2022-01-14 03:55:00|344.4|344.2|344.65|344.45|344.65|344.5|344.35|344.2|125
1642132800000|2022-01-14 04:00:00|344.6|344.5|344.85|344.7|344.95|344.8|344.6|344.4|107
1642133100000|2022-01-14 04:05:00|344.9|344.75|345.1|344.95|345.1|344.95|344.9|344.75|132
1642133400000|2022-01-14 04:10:00|345.15|345|345|344.85|345.15|345|344.95|344.8|189
1642133700000|2022-01-14 04:15:00|344.95|344.8|344.8|344.65|344.95|344.8|344.8|344.65|76
1642134000000|2022-01-14 04:20:00|344.85|344.7|345.1|344.95|345.1|344.95|344.85|344.65|57
1642134300000|2022-01-14 04:25:00|345.15|344.9|345.05|344.85|345.15|344.95|345|344.85|69
1642134600000|2022-01-14 04:30:00|345.1|344.9|345.05|344.9|345.15|345|345|344.8|164
1642134900000|2022-01-14 04:35:00|345|344.85|345|344.85|345|344.85|344.9|344.75|51
1642135200000|2022-01-14 04:40:00|344.95|344.8|345|344.85|345.05|344.85|344.95|344.8|45
1642135500000|2022-01-14 04:45:00|345.05|344.9|345|344.85|345.1|344.95|344.95|344.8|75
1642135800000|2022-01-14 04:50:00|344.95|344.8|345|344.85|345.1|344.95|344.95|344.8|77
1642136100000|2022-01-14 04:55:00|345.05|344.9|345.1|344.95|345.15|345|345|344.85|79
1642136400000|2022-01-14 05:00:00|345|344.9|345.1|344.95|345.1|344.95|344.9|344.75|407
1642136700000|2022-01-14 05:05:00|345.15|345|345.1|344.95|345.2|345.05|345|344.8|183
1642137000000|2022-01-14 05:10:00|345.15|345|345.05|344.9|345.25|345.1|345.05|344.85|193
1642137300000|2022-01-14 05:15:00|345.1|344.95|345|344.85|345.15|344.95|344.95|344.8|92
1642137600000|2022-01-14 05:20:00|345.05|344.9|345.2|345.05|345.2|345.05|345.05|344.9|42
1642137900000|2022-01-14 05:25:00|345.25|345.1|345.75|345.55|345.8|345.65|345.2|345.05|351
1642138200000|2022-01-14 05:30:00|345.7|345.5|345.65|345.5|345.85|345.7|345.55|345.35|222
1642138500000|2022-01-14 05:35:00|345.6|345.45|345.7|345.5|345.75|345.55|345.55|345.4|114
1642138800000|2022-01-14 05:40:00|345.65|345.45|345.5|345.3|345.65|345.5|345.4|345.2|90
1642139100000|2022-01-14 05:45:00|345.55|345.35|345.6|345.45|345.7|345.55|345.55|345.35|90
1642139400000|2022-01-14 05:50:00|345.65|345.5|345.9|345.7|345.95|345.75|345.6|345.4|125
1642139700000|2022-01-14 05:55:00|345.85|345.65|345.85|345.65|345.9|345.7|345.75|345.6|90
1642140000000|2022-01-14 06:00:00|345.8|345.7|345.6|345.45|345.9|345.75|345.6|345.4|230
1642140300000|2022-01-14 06:05:00|345.65|345.5|345.85|345.7|345.85|345.7|345.65|345.5|98
1642140600000|2022-01-14 06:10:00|345.9|345.75|345.9|345.75|345.95|345.8|345.8|345.65|124
1642140900000|2022-01-14 06:15:00|345.85|345.7|345.8|345.65|345.95|345.75|345.75|345.6|124
1642141200000|2022-01-14 06:20:00|345.75|345.6|345.8|345.6|345.85|345.7|345.6|345.45|145
1642141500000|2022-01-14 06:25:00|345.75|345.65|345.85|345.7|345.9|345.7|345.75|345.55|52
1642141800000|2022-01-14 06:30:00|345.9|345.75|345.95|345.8|346.05|345.85|345.85|345.65|179
1642142100000|2022-01-14 06:35:00|345.9|345.75|345.8|345.65|345.9|345.75|345.8|345.65|39
1642142400000|2022-01-14 06:40:00|345.85|345.7|345.85|345.7|345.9|345.75|345.8|345.6|129
1642142700000|2022-01-14 06:45:00|345.8|345.65|345.8|345.65|345.8|345.65|345.75|345.6|75
1642143000000|2022-01-14 06:50:00|345.85|345.7|345.95|345.8|346|345.85|345.8|345.65|115
1642143300000|2022-01-14 06:55:00|346|345.75|346|345.85|346|345.85|345.9|345.75|106
1642143600000|2022-01-14 07:00:00|346.05|345.8|345.65|345.5|346.1|345.95|345.65|345.45|262
1642143900000|2022-01-14 07:05:00|345.7|345.55|345.7|345.55|345.85|345.7|345.65|345.5|202
1642144200000|2022-01-14 07:10:00|345.75|345.6|345.75|345.6|345.85|345.7|345.7|345.55|106
1642144500000|2022-01-14 07:15:00|345.8|345.65|345.75|345.6|345.85|345.7|345.7|345.55|138
1642144800000|2022-01-14 07:20:00|345.7|345.55|345.8|345.65|345.8|345.65|345.7|345.5|68
1642145100000|2022-01-14 07:25:00|345.75|345.6|345.7|345.55|345.8|345.65|345.65|345.5|95
1642145400000|2022-01-14 07:30:00|345.75|345.6|345.6|345.4|345.8|345.65|345.5|345.3|261
1642145700000|2022-01-14 07:35:00|345.65|345.45|345.6|345.45|345.75|345.6|345.55|345.4|106
1642146000000|2022-01-14 07:40:00|345.65|345.5|345.75|345.6|345.8|345.65|345.65|345.45|127
1642146300000|2022-01-14 07:45:00|345.7|345.55|345.85|345.7|345.9|345.75|345.7|345.5|112
1642146600000|2022-01-14 07:50:00|345.8|345.65|345.85|345.7|345.85|345.7|345.7|345.55|109
1642146900000|2022-01-14 07:55:00|345.8|345.65|345.7|345.55|345.8|345.65|345.7|345.55|143
1642147200000|2022-01-14 08:00:00|345.65|345.5|345.7|345.55|345.9|345.75|345.6|345.45|209
1642147500000|2022-01-14 08:05:00|345.75|345.6|345.9|345.75|345.95|345.8|345.7|345.55|195
1642147800000|2022-01-14 08:10:00|345.85|345.7|345.65|345.5|345.95|345.8|345.65|345.45|203
1642148100000|2022-01-14 08:15:00|345.6|345.45|345.75|345.6|345.8|345.65|345.45|345.3|287
1642148400000|2022-01-14 08:20:00|345.7|345.55|345.7|345.5|345.75|345.6|345.5|345.35|195
1642148700000|2022-01-14 08:25:00|345.65|345.55|345.65|345.5|345.75|345.6|345.6|345.45|152
1642149000000|2022-01-14 08:30:00|345.7|345.55|345.6|345.45|345.8|345.6|345.55|345.4|189
1642149300000|2022-01-14 08:35:00|345.65|345.4|345.6|345.4|345.8|345.65|345.55|345.4|191
1642149600000|2022-01-14 08:40:00|345.55|345.45|345.85|345.65|345.85|345.7|345.5|345.3|173
1642149900000|2022-01-14 08:45:00|345.8|345.7|345.8|345.65|345.95|345.75|345.75|345.6|154
1642150200000|2022-01-14 08:50:00|345.85|345.7|345.8|345.65|345.95|345.8|345.7|345.55|330
1642150500000|2022-01-14 08:55:00|345.75|345.6|345.3|345.1|346.05|345.9|345.25|345.1|688
1642150800000|2022-01-14 09:00:00|345.35|345.15|345.8|345.65|345.95|345.8|345.25|345.1|620
1642151100000|2022-01-14 09:05:00|345.75|345.6|345.8|345.6|345.95|345.75|345.5|345.3|229
1642151400000|2022-01-14 09:10:00|345.85|345.65|346.15|345.95|346.15|345.95|345.8|345.6|64
1642151700000|2022-01-14 09:15:00|346.05|345.9|346|345.8|346.1|345.9|345.95|345.75|29
1642152000000|2022-01-14 09:20:00|346.25|345.65|346.25|345.65|346.35|345.75|346.25|345.65|0
1642152300000|2022-01-14 09:25:00|346.15|345.55|346.25|345.65|346.25|345.65|345.95|345.35|5
1642152600000|2022-01-14 09:30:00|346.35|345.75|346.85|346.25|346.85|346.25|346.35|345.75|0
1642152900000|2022-01-14 09:35:00|346.75|346.15|346.85|346.25|346.85|346.25|346.75|346.15|0
1642153200000|2022-01-14 09:40:00|346.75|346.15|346.75|346.15|346.85|346.25|346.75|346.15|0
1642153500000|2022-01-14 09:45:00|346.65|346.05|346.65|346.05|346.75|346.15|346.65|346.05|0
1642153800000|2022-01-14 09:50:00|346.55|345.95|346|345.8|346.75|346.15|345.9|345.75|17
1642154100000|2022-01-14 09:55:00|345.95|345.75|345.9|345.75|346.05|345.85|345.8|345.65|89
1642154400000|2022-01-14 10:00:00|345.85|345.7|345.6|345.45|345.85|345.75|345.6|345.45|23
1642154700000|2022-01-14 10:05:00|345.65|345.5|345.6|345.45|345.7|345.55|345.6|345.45|81
1642155000000|2022-01-14 10:10:00|345.65|345.5|345.9|345.7|345.9|345.75|345.6|345.45|49
1642155300000|2022-01-14 10:15:00|345.85|345.65|345.75|345.6|345.9|345.7|345.75|345.55|11
1642155600000|2022-01-14 10:20:00|345.8|345.65|345.8|345.6|345.9|345.75|345.8|345.6|15
1642155900000|2022-01-14 10:25:00|345.75|345.65|345.75|345.6|345.85|345.65|345.7|345.55|5
1642156200000|2022-01-14 10:30:00|345.7|345.55|345.65|345.5|345.75|345.6|345.65|345.45|14
1642156500000|2022-01-14 10:35:00|345.7|345.55|345.7|345.55|345.7|345.55|345.65|345.5|2
1642156800000|2022-01-14 10:40:00|345.75|345.6|345.8|345.6|345.8|345.65|345.7|345.55|3
1642157100000|2022-01-14 10:45:00|345.75|345.65|345.85|345.65|345.95|345.75|345.75|345.6|3
1642157400000|2022-01-14 10:50:00|345.8|345.7|345.85|345.65|345.85|345.7|345.8|345.6|2
1642157700000|2022-01-14 10:55:00|345.8|345.7|345.8|345.65|345.9|345.75|345.8|345.6|8
1642158000000|2022-01-14 11:00:00|345.85|345.7|345.9|345.7|345.9|345.7|345.75|345.6|4
1642158300000|2022-01-14 11:05:00|345.95|345.75|345.9|345.75|345.95|345.75|345.85|345.65|6
1642158600000|2022-01-14 11:10:00|345.85|345.7|345.85|345.7|345.9|345.75|345.8|345.6|4
1642158900000|2022-01-14 11:15:00|345.9|345.65|345.85|345.65|345.9|345.7|345.8|345.6|1
1642159200000|2022-01-14 11:20:00|345.8|345.7|345.85|345.65|345.9|345.75|345.8|345.6|1
1642159500000|2022-01-14 11:25:00|345.8|345.6|345.8|345.65|345.85|345.7|345.75|345.6|6
1642159800000|2022-01-14 11:30:00|345.75|345.6|345.75|345.6|345.8|345.65|345.75|345.55|1
1642160100000|2022-01-14 11:35:00|345.8|345.65|345.7|345.55|345.8|345.65|345.7|345.5|4
1642160400000|2022-01-14 11:40:00|345.65|345.5|345.7|345.5|345.7|345.55|345.55|345.35|9
1642160700000|2022-01-14 11:45:00|345.65|345.45|345.6|345.4|345.7|345.5|345.55|345.35|3
1642161000000|2022-01-14 11:50:00|345.55|345.35|345.55|345.35|345.55|345.4|345.5|345.35|1
1642161300000|2022-01-14 11:55:00|345.5|345.4|345.45|345.25|345.55|345.4|345.4|345.2|16
1642161600000|2022-01-14 12:00:00|345.4|345.2|345.3|345.15|345.45|345.3|345.3|345.1|18
1642161900000|2022-01-14 12:05:00|345.35|345.2|345.1|344.95|345.45|345.25|345.1|344.9|25
1642162200000|2022-01-14 12:10:00|345.15|344.9|345.25|345.05|345.25|345.1|345.05|344.9|31
1642162500000|2022-01-14 12:15:00|345.2|345.1|345.2|345.05|345.25|345.1|345.2|345.05|4
1642162800000|2022-01-14 12:20:00|345.25|345|345.3|345.1|345.3|345.15|345.1|344.95|8
1642163100000|2022-01-14 12:25:00|345.25|345.15|345|344.85|345.3|345.15|345|344.85|2
1642163400000|2022-01-14 12:30:00|344.95|344.8|345.1|344.9|345.15|345|344.95|344.8|7
1642163700000|2022-01-14 12:35:00|345.05|344.95|344.85|344.7|345.1|344.95|344.85|344.7|13
1642164000000|2022-01-14 12:40:00|344.8|344.65|344.85|344.7|344.9|344.75|344.75|344.6|25
1642164300000|2022-01-14 12:45:00|344.9|344.75|344.9|344.75|344.95|344.75|344.8|344.6|39
1642164600000|2022-01-14 12:50:00|344.85|344.7|344.75|344.6|344.9|344.75|344.7|344.55|27
1642164900000|2022-01-14 12:55:00|344.8|344.55|344.45|344.3|344.8|344.6|344.45|344.3|39
1642165200000|2022-01-14 13:00:00|344.5|344.35|344.6|344.4|344.6|344.45|344.15|344|89
1642165500000|2022-01-14 13:05:00|344.55|344.45|344.5|344.3|344.6|344.45|344.4|344.25|47
1642165800000|2022-01-14 13:10:00|344.45|344.25|344.35|344.2|344.6|344.45|344.35|344.15|11
1642166100000|2022-01-14 13:15:00|344.4|344.25|344.5|344.3|344.55|344.4|344.3|344.15|20
1642166400000|2022-01-14 13:20:00|344.45|344.25|344.4|344.2|344.55|344.35|344.3|344.15|6
1642166700000|2022-01-14 13:25:00|344.35|344.25|344.5|344.15|344.55|344.25|344.2|344|26
1642167000000|2022-01-14 13:30:00|344.55|344.2|344.35|344.2|344.55|344.3|344.2|344|26
1642167300000|2022-01-14 13:35:00|344.4|344.25|344.35|344.2|344.5|344.3|344.3|344.15|44
1642167600000|2022-01-14 13:40:00|344.4|344.25|344.3|344.1|344.5|344.35|344.3|344.1|25
1642167900000|2022-01-14 13:45:00|344.35|344.15|344.25|344.05|344.45|344.25|344.15|344|32
1642168200000|2022-01-14 13:50:00|344.2|344|344.2|344|344.3|344.1|344.1|343.9|17
1642168500000|2022-01-14 13:55:00|344.15|344.05|344.7|344.55|344.7|344.55|344.15|344|91
1642168800000|2022-01-14 14:00:00|344.65|344.5|344.6|344.4|344.7|344.5|344.5|344.35|81
1642169100000|2022-01-14 14:05:00|344.65|344.45|344.65|344.45|344.85|344.7|344.65|344.4|1
1642169400000|2022-01-14 14:10:00|344.6|344.5|344.85|344.5|344.85|344.6|344.6|344.4|11
1642169700000|2022-01-14 14:15:00|344.75|344.55|344.85|344.65|344.95|344.7|344.7|344.45|7
1642170000000|2022-01-14 14:20:00|344.8|344.7|344.8|344.6|344.9|344.75|344.75|344.55|7
1642170300000|2022-01-14 14:25:00|344.85|344.65|344.8|344.55|344.9|344.7|344.7|344.5|17
1642170600000|2022-01-14 14:30:00|344.75|344.6|345.2|345|345.35|345.15|344.7|344.55|196
1642170900000|2022-01-14 14:35:00|345.15|344.95|345.65|345.4|345.9|345.7|345|344.75|295
1642171200000|2022-01-14 14:40:00|345.6|345.45|345.9|345.7|345.95|345.75|345.55|345.35|38
1642171500000|2022-01-14 14:45:00|345.95|345.65|345.7|345.45|346.15|345.95|345.7|345.45|115
1642171800000|2022-01-14 14:50:00|345.65|345.4|345.6|345.35|345.85|345.65|345.5|345.3|14
1642172100000|2022-01-14 14:55:00|345.65|345.4|346.1|345.65|346.1|345.8|345.6|345.35|21
1642172400000|2022-01-14 15:00:00|346.05|345.6|345.2|344.95|346.05|345.65|345.05|344.8|90
1642172700000|2022-01-14 15:05:00|345.15|345|345.2|345|345.55|345.35|345.15|344.95|119
1642173000000|2022-01-14 15:10:00|345.15|344.95|345.15|344.9|345.35|345.15|345.05|344.85|45
1642173300000|2022-01-14 15:15:00|345.1|344.95|345.65|345.4|345.65|345.45|345.1|344.9|14
1642173600000|2022-01-14 15:20:00|345.6|345.35|345.3|345.1|345.65|345.4|345.25|345.05|14
1642173900000|2022-01-14 15:25:00|345.25|345.05|345.15|344.95|345.4|345.2|344.9|344.75|86
1642174200000|2022-01-14 15:30:00|345.1|344.9|345.15|344.95|345.15|345|344.85|344.7|19
1642174500000|2022-01-14 15:35:00|345.1|344.9|344.85|344.65|345.15|345|344.75|344.6|8
1642174800000|2022-01-14 15:40:00|344.8|344.6|344.75|344.55|344.9|344.7|344.7|344.5|6
1642175100000|2022-01-14 15:45:00|344.7|344.5|344.95|344.75|345.05|344.9|344.6|344.45|10
1642175400000|2022-01-14 15:50:00|344.9|344.7|344.8|344.6|344.95|344.75|344.55|344.35|11
1642175700000|2022-01-14 15:55:00|344.75|344.55|344.65|344.45|344.85|344.7|344.6|344.4|22
1642176000000|2022-01-14 16:00:00|344.7|344.5|344.5|344.25|344.95|344.75|344.45|344.25|18
1642176300000|2022-01-14 16:05:00|344.45|344.2|344.2|344|344.55|344.35|344.2|343.95|30
1642176600000|2022-01-14 16:10:00|344.15|344.05|344.15|343.95|344.25|344.1|344.05|343.9|23
1642176900000|2022-01-14 16:15:00|344.1|343.9|344.1|343.9|344.2|344.05|344|343.85|14
1642177200000|2022-01-14 16:20:00|344.05|343.95|344.2|344|344.25|344.05|344.05|343.85|12
1642177500000|2022-01-14 16:25:00|344.15|343.95|344.2|344.05|344.4|344.2|344.1|343.95|80
1642177800000|2022-01-14 16:30:00|344.25|344|344.3|344.05|344.35|344.2|344.05|343.9|14
1642178100000|2022-01-14 16:35:00|344.25|344.1|344.15|343.95|344.4|344.2|344.1|343.9|30
1642178400000|2022-01-14 16:40:00|344.1|344|344.15|343.95|344.3|344.1|344|343.85|41
1642178700000|2022-01-14 16:45:00|344.1|344|344.35|344.15|344.45|344.3|344.1|343.9|80
1642179000000|2022-01-14 16:50:00|344.3|344.2|344.25|344.1|344.3|344.2|344.15|343.9|27
1642179300000|2022-01-14 16:55:00|344.3|344.05|344.15|344|344.3|344.15|344.15|344|16
1642179600000|2022-01-14 17:00:00|344.1|343.95|343.9|343.75|344.15|343.95|343.9|343.7|17
1642179900000|2022-01-14 17:05:00|343.95|343.7|343.95|343.8|344|343.85|343.85|343.7|21
1642180200000|2022-01-14 17:10:00|343.9|343.75|343.75|343.6|344.05|343.85|343.75|343.6|38
1642180500000|2022-01-14 17:15:00|343.8|343.65|343.85|343.65|344|343.8|343.8|343.65|42
1642180800000|2022-01-14 17:20:00|343.8|343.6|343.7|343.5|343.85|343.65|343.65|343.5|15
1642181100000|2022-01-14 17:25:00|343.65|343.45|343.7|343.55|343.75|343.6|343.6|343.4|4
1642181400000|2022-01-14 17:30:00|343.75|343.5|343.75|343.55|343.8|343.6|343.7|343.5|4
1642181700000|2022-01-14 17:35:00|343.8|343.6|343.55|343.35|343.8|343.65|343.5|343.35|10
1642182000000|2022-01-14 17:40:00|343.5|343.3|343.6|343.4|343.6|343.4|343.45|343.3|20
1642182300000|2022-01-14 17:45:00|343.55|343.45|343.25|343.1|343.6|343.45|343.2|343.05|37
1642182600000|2022-01-14 17:50:00|343.3|343.15|343.55|343.35|343.55|343.35|343.3|343.15|69
1642182900000|2022-01-14 17:55:00|343.5|343.3|343.55|343.3|343.6|343.45|343.45|343.25|30
1642183200000|2022-01-14 18:00:00|343.5|343.35|343.85|343.65|343.95|343.75|343.5|343.3|168
1642183500000|2022-01-14 18:05:00|343.8|343.6|343.65|343.4|343.8|343.6|343.6|343.35|19
1642183800000|2022-01-14 18:10:00|343.6|343.35|343.7|343.45|343.75|343.55|343.5|343.3|16
1642184100000|2022-01-14 18:15:00|343.65|343.4|343.65|343.45|343.75|343.55|343.55|343.4|74
1642184400000|2022-01-14 18:20:00|343.6|343.4|343.65|343.5|343.75|343.55|343.5|343.35|151
1642184700000|2022-01-14 18:25:00|343.6|343.45|343.6|343.45|343.7|343.55|343.45|343.3|111
1642185000000|2022-01-14 18:30:00|343.55|343.35|343.7|343.5|343.85|343.7|343.55|343.35|36
1642185300000|2022-01-14 18:35:00|343.65|343.55|343.8|343.6|343.8|343.65|343.65|343.45|6
1642185600000|2022-01-14 18:40:00|343.75|343.65|344.1|343.85|344.1|343.9|343.7|343.55|6
1642185900000|2022-01-14 18:45:00|344.05|343.9|344|343.8|344.1|343.9|343.95|343.75|5
1642186200000|2022-01-14 18:50:00|343.95|343.85|344|343.75|344.15|343.95|343.9|343.75|7
1642186500000|2022-01-14 18:55:00|343.95|343.8|344.15|343.95|344.25|344.05|343.9|343.75|13
1642186800000|2022-01-14 19:00:00|344.1|343.9|344.1|343.9|344.25|344.1|344.1|343.9|7
1642187100000|2022-01-14 19:05:00|344.15|343.85|344.1|343.9|344.15|343.9|343.95|343.8|12
1642187400000|2022-01-14 19:10:00|344.05|343.85|344.1|343.85|344.15|343.9|343.95|343.8|6
1642187700000|2022-01-14 19:15:00|344.05|343.9|344.15|343.9|344.15|343.95|343.95|343.8|6
1642188000000|2022-01-14 19:20:00|344.1|343.95|344.05|343.9|344.15|343.95|343.95|343.8|5
1642188300000|2022-01-14 19:25:00|344|343.85|343.85|343.65|344.05|343.9|343.8|343.65|8
1642188600000|2022-01-14 19:30:00|343.8|343.7|344.2|344|344.25|344.05|343.8|343.65|3
1642188900000|2022-01-14 19:35:00|344.25|343.95|344.25|344.1|344.3|344.15|344.25|343.95|3
1642189200000|2022-01-14 19:40:00|344.2|344.05|344|343.8|344.2|344.05|343.95|343.8|5
1642189500000|2022-01-14 19:45:00|344.05|343.85|344.15|343.95|344.2|344.05|344|343.8|8
1642189800000|2022-01-14 19:50:00|344.1|343.9|344.3|344.1|344.3|344.15|344.1|343.9|18
1642190100000|2022-01-14 19:55:00|344.25|344.15|344.3|344.1|344.4|344.25|344.25|344.1|5
1642190400000|2022-01-14 20:00:00|344.35|344.15|344.5|344.3|344.5|344.3|344.25|344.1|9
1642190700000|2022-01-14 20:05:00|344.45|344.25|344.3|344.1|344.5|344.3|344.25|344.05|8
1642191000000|2022-01-14 20:10:00|344.25|344.15|344.35|344.15|344.45|344.25|344.25|344.1|4
1642191300000|2022-01-14 20:15:00|344.4|344.2|344.55|344.35|344.6|344.35|344.3|344.1|5
1642191600000|2022-01-14 20:20:00|344.6|344.4|344.85|344.65|344.85|344.7|344.5|344.4|9
1642191900000|2022-01-14 20:25:00|344.8|344.6|344.65|344.45|344.85|344.7|344.65|344.45|9
1642192200000|2022-01-14 20:30:00|344.7|344.5|344.9|344.7|344.95|344.75|344.65|344.45|13
1642192500000|2022-01-14 20:35:00|344.85|344.65|344.95|344.75|345|344.8|344.8|344.65|5
1642192800000|2022-01-14 20:40:00|344.9|344.7|345|344.8|345|344.85|344.8|344.6|9
1642193100000|2022-01-14 20:45:00|345.1|344.9|344.95|344.65|345.2|344.9|344.9|344.45|4
1642193400000|2022-01-14 20:50:00|345|344.7|345|344.65|345.2|344.95|344.9|344.55|9
1642193700000|2022-01-14 20:55:00|344.95|344.7|345.3|345|345.3|345.05|344.8|344.35|51
1642194000000|2022-01-14 21:00:00|345.25|344.9|345.4|344.95|345.45|345.2|345.2|344.9|34
1642194300000|2022-01-14 21:05:00|345.3|344.9|345.65|345.35|345.65|345.35|345.05|344.85|14
1642194600000|2022-01-14 21:10:00|345.45|345.3|345.65|345.05|345.7|345.3|345.35|345|18
1642194900000|2022-01-14 21:15:00|345.75|345.15|345.75|345.15|345.75|345.15|345.65|345.05|0
1642195200000|2022-01-14 21:20:00|345.65|345.05|345.75|345.15|345.75|345.15|345.65|345.05|0
1642195800000|2022-01-14 21:30:00|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1642196100000|2022-01-14 21:35:00|345.85|345.25|345.75|345.15|345.85|345.25|345.75|345.15|0
1642196400000|2022-01-14 21:40:00|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1642196700000|2022-01-14 21:45:00|345.95|345.35|345.95|345.35|345.95|345.35|345.85|345.25|0
1642197000000|2022-01-14 21:50:00|345.85|345.25|345.85|345.25|345.85|345.25|345.85|345.25|0
1642197300000|2022-01-14 21:55:00|345.95|345.35|345.95|345.35|345.95|345.35|345.85|345.25|0
1642374000000|2022-01-16 23:00:00|346.15|345.55|345.85|345.25|346.15|345.55|345.75|345.15|0
1642374300000|2022-01-16 23:05:00|345.75|345.15|345.35|344.75|345.85|345.25|345.15|344.55|0
1642374600000|2022-01-16 23:10:00|345.45|344.85|345.65|345.05|345.85|345.25|345.35|344.75|0
1642374900000|2022-01-16 23:15:00|345.75|345.15|345.55|344.95|345.75|345.15|345.45|344.85|0
1642375200000|2022-01-16 23:20:00|345.65|345.05|345.55|344.95|345.65|345.05|345.45|344.85|0
1642375500000|2022-01-16 23:25:00|345.65|345.05|345.65|345.05|345.75|345.15|345.55|344.95|0
1642375800000|2022-01-16 23:30:00|345.55|344.95|345.55|344.95|345.75|345.15|345.55|344.95|0
1642376100000|2022-01-16 23:35:00|345.65|345.05|345.65|345.05|345.75|345.15|345.55|344.95|0
1642376400000|2022-01-16 23:40:00|345.75|345.15|345.65|345.05|345.75|345.15|345.65|345.05|0
1642376700000|2022-01-16 23:45:00|345.75|345.15|345.45|344.85|345.75|345.15|345.35|344.75|0
1642377000000|2022-01-16 23:50:00|345.55|344.95|345.55|344.95|345.65|345.05|345.45|344.85|0
1642377300000|2022-01-16 23:55:00|345.65|345.05|345.35|344.75|345.65|345.05|345.35|344.75|0
1642377600000|2022-01-17 00:00:00|345.45|344.85|345.25|344.65|345.45|344.85|345.15|344.55|0
1642377900000|2022-01-17 00:05:00|345.15|344.55|345.45|344.85|345.45|344.85|345.15|344.55|0
1642378200000|2022-01-17 00:10:00|345.55|344.95|345.35|344.75|345.55|344.95|345.25|344.65|0
1642378500000|2022-01-17 00:15:00|345.25|344.65|345.25|344.65|345.25|344.65|345.05|344.45|0
1642378800000|2022-01-17 00:20:00|345.15|344.55|345.05|344.45|345.15|344.55|344.95|344.35|0
1642379100000|2022-01-17 00:25:00|344.95|344.35|345.05|344.45|345.15|344.55|344.95|344.35|0
1642379400000|2022-01-17 00:30:00|345.4|344.85|344.9|344.7|345.65|345.35|344.85|344.65|280
1642379700000|2022-01-17 00:35:00|345|344.8|345|344.8|345.25|345|344.95|344.75|127
1642380000000|2022-01-17 00:40:00|344.95|344.75|344.55|344.4|345.3|345.1|344.5|344.35|173
1642380300000|2022-01-17 00:45:00|344.5|344.35|344.7|344.5|345.15|345|344.5|344.3|360
1642380600000|2022-01-17 00:50:00|344.75|344.55|344.7|344.45|344.9|344.75|344.5|344.3|89
1642380900000|2022-01-17 00:55:00|344.75|344.5|344.35|344.2|345.3|345.1|344.25|344.1|219
1642381200000|2022-01-17 01:00:00|344.45|344.3|345.3|345.05|345.45|345.25|344.45|344.3|304
1642381500000|2022-01-17 01:05:00|345.4|345.1|346|345.8|346.05|345.9|345.35|345.1|402
1642381800000|2022-01-17 01:10:00|345.95|345.75|345.55|345.35|345.95|345.75|345.25|345.1|271
1642382100000|2022-01-17 01:15:00|345.5|345.4|345.55|345.35|345.7|345.55|345.35|345.15|201
1642382400000|2022-01-17 01:20:00|345.5|345.4|345.3|345.1|345.6|345.4|345.1|344.9|198
1642382700000|2022-01-17 01:25:00|345.4|345.15|345.3|345.1|345.45|345.3|345.15|345|179
1642383000000|2022-01-17 01:30:00|345.25|345.05|345.4|345.2|345.6|345.45|345.15|345|263
1642383300000|2022-01-17 01:35:00|345.35|345.15|345.1|344.9|345.65|345.5|345.1|344.9|232
1642383600000|2022-01-17 01:40:00|345.05|344.8|344.85|344.7|345.2|345.05|344.85|344.65|229
1642383900000|2022-01-17 01:45:00|344.8|344.65|344.78|344.58|344.85|344.68|344.55|344.38|191
1642384200000|2022-01-17 01:50:00|344.73|344.63|344.68|344.53|344.93|344.73|344.68|344.48|93
1642384500000|2022-01-17 01:55:00|344.73|344.48|344.83|344.68|344.83|344.68|344.63|344.48|91
1642384800000|2022-01-17 02:00:00|344.88|344.73|344.93|344.78|345.08|344.93|344.78|344.58|127
1642385100000|2022-01-17 02:05:00|344.98|344.83|344.78|344.63|344.98|344.83|344.73|344.58|92
1642385400000|2022-01-17 02:10:00|344.73|344.58|344.63|344.48|344.78|344.63|344.58|344.38|121
1642385700000|2022-01-17 02:15:00|344.68|344.43|344.63|344.48|344.88|344.68|344.58|344.43|97
1642386000000|2022-01-17 02:20:00|344.58|344.43|344.38|344.23|344.73|344.58|344.38|344.18|132
1642386300000|2022-01-17 02:25:00|344.43|344.18|344.53|344.38|344.53|344.38|344.43|344.18|43
1642386600000|2022-01-17 02:30:00|344.58|344.43|344.38|344.23|344.58|344.43|344.33|344.13|102
1642386900000|2022-01-17 02:35:00|344.33|344.18|344.28|344.13|344.38|344.23|344.23|344.08|112
1642387200000|2022-01-17 02:40:00|344.23|344.08|344.18|344.03|344.28|344.13|344.08|343.88|138
1642387500000|2022-01-17 02:45:00|344.23|344.08|344.38|344.23|344.38|344.23|344.18|344.03|72
1642387800000|2022-01-17 02:50:00|344.33|344.18|344.43|344.28|344.48|344.28|344.28|344.13|49
1642388100000|2022-01-17 02:55:00|344.38|344.23|344.38|344.18|344.48|344.33|344.28|344.13|77
1642388400000|2022-01-17 03:00:00|344.33|344.23|344.38|344.23|344.48|344.33|344.33|344.23|50
1642388700000|2022-01-17 03:05:00|344.33|344.18|344.18|343.98|344.38|344.23|344.13|343.98|82
1642389000000|2022-01-17 03:10:00|344.13|343.93|343.93|343.78|344.18|344.03|343.93|343.78|110
1642389300000|2022-01-17 03:15:00|343.98|343.73|344.18|344.03|344.23|344.03|343.88|343.73|72
1642389600000|2022-01-17 03:20:00|344.23|343.98|344.18|344.03|344.23|344.08|344.13|343.98|58
1642389900000|2022-01-17 03:25:00|344.23|344.08|344.58|344.43|344.58|344.43|344.23|344.03|125
1642390200000|2022-01-17 03:30:00|344.53|344.38|344.58|344.43|344.63|344.48|344.53|344.38|103
1642390500000|2022-01-17 03:35:00|344.53|344.38|344.48|344.33|344.63|344.48|344.43|344.23|117
1642390800000|2022-01-17 03:40:00|344.53|344.28|344.38|344.23|344.53|344.28|344.23|344.08|117
1642391100000|2022-01-17 03:45:00|344.28|344.13|344.38|344.18|344.38|344.23|344.28|344.08|79
1642391400000|2022-01-17 03:50:00|344.33|344.13|344.33|344.18|344.43|344.23|344.23|344.03|40
1642391700000|2022-01-17 03:55:00|344.38|344.23|344.28|344.08|344.38|344.23|344.18|344.03|46
1642392000000|2022-01-17 04:00:00|344.23|344.03|344.13|343.98|344.28|344.13|344.13|343.93|54
1642392300000|2022-01-17 04:05:00|344.18|344.03|344.08|343.93|344.23|344.03|344.03|343.88|57
1642392600000|2022-01-17 04:10:00|344.03|343.88|344.08|343.93|344.13|343.93|344.03|343.88|43
1642392900000|2022-01-17 04:15:00|344.13|343.98|344.13|343.98|344.18|344.03|344.03|343.88|72
1642393200000|2022-01-17 04:20:00|344.08|343.93|344.08|343.93|344.18|344.03|344.08|343.93|68
1642393500000|2022-01-17 04:25:00|344.03|343.88|343.88|343.73|344.03|343.88|343.88|343.73|88
1642393800000|2022-01-17 04:30:00|343.93|343.78|343.93|343.78|343.93|343.78|343.83|343.68|41
1642394100000|2022-01-17 04:35:00|343.98|343.83|343.93|343.73|343.98|343.83|343.83|343.68|122
1642394400000|2022-01-17 04:40:00|343.88|343.68|343.98|343.83|344.03|343.83|343.83|343.68|71
1642394700000|2022-01-17 04:45:00|344.03|343.88|343.93|343.78|344.08|343.93|343.93|343.73|68
1642395000000|2022-01-17 04:50:00|343.98|343.83|343.88|343.68|343.98|343.83|343.83|343.68|49
1642395300000|2022-01-17 04:55:00|343.83|343.73|343.93|343.78|343.98|343.78|343.83|343.68|121
1642395600000|2022-01-17 05:00:00|344.03|343.83|343.88|343.68|344.13|343.98|343.83|343.68|134
1642395900000|2022-01-17 05:05:00|343.93|343.73|343.73|343.58|343.98|343.83|343.73|343.58|212
1642396200000|2022-01-17 05:10:00|343.68|343.53|343.83|343.68|343.83|343.68|343.68|343.48|61
1642396500000|2022-01-17 05:15:00|343.88|343.63|343.93|343.73|343.98|343.83|343.78|343.63|43
1642396800000|2022-01-17 05:20:00|343.98|343.78|343.93|343.73|344.03|343.88|343.83|343.68|33
1642397100000|2022-01-17 05:25:00|343.98|343.78|343.93|343.78|344.03|343.88|343.93|343.73|32
1642397400000|2022-01-17 05:30:00|343.98|343.83|343.78|343.63|344.03|343.83|343.78|343.58|47
1642397700000|2022-01-17 05:35:00|343.73|343.58|343.63|343.43|343.78|343.58|343.48|343.33|97
1642398000000|2022-01-17 05:40:00|343.58|343.48|343.68|343.48|343.78|343.58|343.58|343.43|42
1642398300000|2022-01-17 05:45:00|343.73|343.53|343.63|343.48|343.73|343.58|343.58|343.43|80
1642398600000|2022-01-17 05:50:00|343.58|343.43|343.73|343.58|343.78|343.63|343.58|343.43|83
1642398900000|2022-01-17 05:55:00|343.78|343.53|343.68|343.48|343.78|343.63|343.63|343.48|74
1642399200000|2022-01-17 06:00:00|343.73|343.53|343.63|343.48|343.73|343.53|343.58|343.43|82
1642399500000|2022-01-17 06:05:00|343.68|343.53|343.88|343.73|343.93|343.73|343.68|343.48|71
1642399800000|2022-01-17 06:10:00|343.93|343.78|343.98|343.83|344.08|343.88|343.93|343.78|106
1642400100000|2022-01-17 06:15:00|344.03|343.88|344.23|344.03|344.28|344.13|343.98|343.83|144
1642400400000|2022-01-17 06:20:00|344.18|343.98|344.28|344.13|344.28|344.13|344.13|343.93|62
1642400700000|2022-01-17 06:25:00|344.33|344.18|344.48|344.33|344.53|344.33|344.33|344.13|129
1642401000000|2022-01-17 06:30:00|344.53|344.38|344.73|344.58|344.78|344.63|344.53|344.38|96
1642401300000|2022-01-17 06:35:00|344.78|344.63|344.93|344.78|344.93|344.78|344.78|344.63|142
1642401600000|2022-01-17 06:40:00|344.88|344.68|344.73|344.58|344.88|344.73|344.63|344.43|100
1642401900000|2022-01-17 06:45:00|344.78|344.63|344.73|344.58|344.78|344.63|344.73|344.58|54
1642402200000|2022-01-17 06:50:00|344.68|344.53|344.68|344.53|344.68|344.53|344.58|344.43|47
1642402500000|2022-01-17 06:55:00|344.73|344.48|344.58|344.43|344.73|344.48|344.53|344.38|37
1642402800000|2022-01-17 07:00:00|344.48|344.33|344.23|344.08|344.53|344.38|344.23|344.08|138
1642403100000|2022-01-17 07:05:00|344.28|344.13|344.53|344.38|344.58|344.43|344.28|344.13|51
1642403400000|2022-01-17 07:10:00|344.58|344.43|344.58|344.38|344.63|344.48|344.53|344.38|76
1642403700000|2022-01-17 07:15:00|344.53|344.33|344.58|344.38|344.58|344.43|344.43|344.28|58
1642404000000|2022-01-17 07:20:00|344.63|344.43|344.73|344.58|344.78|344.63|344.58|344.43|66
1642404300000|2022-01-17 07:25:00|344.68|344.53|344.78|344.58|344.83|344.68|344.68|344.53|50
1642404600000|2022-01-17 07:30:00|344.83|344.63|344.88|344.68|344.88|344.68|344.73|344.58|56
1642404900000|2022-01-17 07:35:00|344.83|344.63|344.93|344.78|344.98|344.83|344.83|344.63|52
1642405200000|2022-01-17 07:40:00|344.88|344.73|344.78|344.63|344.93|344.78|344.78|344.63|114
1642405500000|2022-01-17 07:45:00|344.83|344.68|344.93|344.73|344.93|344.78|344.78|344.63|58
1642405800000|2022-01-17 07:50:00|344.98|344.78|344.93|344.78|345.03|344.83|344.78|344.63|60
1642406100000|2022-01-17 07:55:00|344.88|344.73|344.83|344.68|344.98|344.78|344.78|344.63|67
1642406400000|2022-01-17 08:00:00|344.88|344.73|344.83|344.68|344.88|344.73|344.68|344.53|99
1642406700000|2022-01-17 08:05:00|344.88|344.73|344.93|344.73|344.98|344.83|344.78|344.58|84
1642407000000|2022-01-17 08:10:00|344.88|344.78|344.98|344.83|345.03|344.83|344.78|344.63|108
1642407300000|2022-01-17 08:15:00|345.03|344.88|345.08|344.93|345.13|344.93|344.88|344.73|124
1642407600000|2022-01-17 08:20:00|345.13|344.98|344.93|344.78|345.18|345.03|344.93|344.73|138
1642407900000|2022-01-17 08:25:00|344.98|344.83|344.98|344.78|344.98|344.83|344.88|344.73|122
1642408200000|2022-01-17 08:30:00|344.93|344.83|344.83|344.68|345.03|344.88|344.78|344.63|44
1642408500000|2022-01-17 08:35:00|344.78|344.63|344.93|344.73|345.03|344.88|344.73|344.58|126
1642408800000|2022-01-17 08:40:00|344.88|344.68|344.88|344.73|344.93|344.78|344.78|344.63|74
1642409100000|2022-01-17 08:45:00|344.93|344.78|344.98|344.78|345.03|344.88|344.88|344.68|152
1642409400000|2022-01-17 08:50:00|344.93|344.83|344.83|344.68|344.93|344.83|344.58|344.43|401
1642409700000|2022-01-17 08:55:00|344.88|344.63|344.43|344.23|344.88|344.68|344.38|344.23|496
1642410000000|2022-01-17 09:00:00|344.48|344.28|344.43|344.23|344.58|344.43|344.38|344.23|288
1642410300000|2022-01-17 09:05:00|344.38|344.28|344.58|344.38|344.58|344.43|344.38|344.28|38
1642410600000|2022-01-17 09:10:00|344.63|344.43|344.68|344.48|344.73|344.48|344.53|344.38|19
1642410900000|2022-01-17 09:15:00|344.63|344.53|344.53|344.33|344.68|344.53|344.48|344.33|70
1642411200000|2022-01-17 09:20:00|344.88|344.28|344.98|344.38|344.98|344.38|344.88|344.28|0
1642411500000|2022-01-17 09:25:00|345.08|344.48|345.08|344.48|345.08|344.48|344.98|344.38|5
1642411800000|2022-01-17 09:30:00|345.18|344.58|345.18|344.58|345.28|344.68|345.08|344.48|0
1642412100000|2022-01-17 09:35:00|345.28|344.68|345.18|344.58|345.28|344.68|345.08|344.48|0
1642412400000|2022-01-17 09:40:00|345.28|344.68|345.18|344.58|345.28|344.68|345.18|344.58|0
1642412700000|2022-01-17 09:45:00|345.08|344.48|345.18|344.58|345.18|344.58|345.08|344.48|0
1642413000000|2022-01-17 09:50:00|344.78|344.53|344.78|344.58|344.98|344.83|344.68|344.53|30
1642413300000|2022-01-17 09:55:00|344.73|344.63|344.78|344.63|344.83|344.68|344.73|344.58|16
1642413600000|2022-01-17 10:00:00|344.83|344.68|344.88|344.73|344.93|344.73|344.78|344.68|13
1642413900000|2022-01-17 10:05:00|344.93|344.78|345.03|344.83|345.03|344.83|344.88|344.73|6
1642414200000|2022-01-17 10:10:00|345.08|344.88|345.03|344.88|345.08|344.93|345.03|344.88|11
1642414500000|2022-01-17 10:15:00|345.08|344.93|345.13|344.93|345.13|344.98|345.08|344.93|10
1642414800000|2022-01-17 10:20:00||344.98||344.98||344.98||344.93|1
1642415100000|2022-01-17 10:25:00|345.08|344.93|345.03|344.88|345.13|344.93|345.03|344.88|3
1642415400000|2022-01-17 10:30:00|344.98|344.83|345.03|344.83|345.03|344.88|344.98|344.78|5
1642415700000|2022-01-17 10:35:00|344.98|344.88|344.93|344.78|345.03|344.88|344.93|344.78|0
1642416000000|2022-01-17 10:40:00|344.98|344.83|344.98|344.83|345.03|344.83|344.93|344.78|1
1642416300000|2022-01-17 10:45:00|345.03|344.88|345.03|344.83|345.03|344.88|344.98|344.83|0
1642416600000|2022-01-17 10:50:00|344.98|344.78|344.93|344.78|344.98|344.83|344.73|344.58|66
1642416900000|2022-01-17 10:55:00|344.98|344.83|344.98|344.83|345.03|344.88|344.93|344.78|1
1642417200000|2022-01-17 11:00:00|345.03|344.88|345.03|344.88|345.08|344.88|344.98|344.83|8
1642417500000|2022-01-17 11:05:00|344.98|344.83|344.93|344.78|345.08|344.88|344.93|344.78|11
1642417800000|2022-01-17 11:10:00|344.98|344.83|344.98|344.83|345.03|344.83|344.98|344.83|4
1642418400000|2022-01-17 11:20:00|345.03|344.88|345.08|344.88|345.08|344.88|345.03|344.88|3
1642418700000|2022-01-17 11:25:00|345.03|344.83|344.98|344.83|345.03|344.88|344.98|344.83|1
1642419000000|2022-01-17 11:30:00|345.03||344.98||345.03||344.98||0
1642419300000|2022-01-17 11:35:00|344.93|344.78|344.93|344.78|344.98|344.83|344.93|344.78|8
1642419600000|2022-01-17 11:40:00|344.98|344.83|344.98|344.83|344.98|344.83|344.93|344.73|0
1642419900000|2022-01-17 11:45:00|344.93|344.78|344.93|344.78|344.98|344.78|344.88|344.73|3
1642420200000|2022-01-17 11:50:00|344.98|344.83|344.93|344.78|344.98|344.83|344.88|344.68|0
1642420500000|2022-01-17 11:55:00|344.98|344.73|345.03|344.83|345.03|344.83|344.93|344.73|2
1642420800000|2022-01-17 12:00:00|344.98|344.88|345.13|344.98|345.13|344.98|344.98|344.83|11
1642421100000|2022-01-17 12:05:00|345.08|344.93|345.08|344.88|345.13|344.93|345.03|344.88|6
1642421400000|2022-01-17 12:10:00|345.03|344.83|345.03|344.88|345.08|344.93|344.98|344.83|0
1642421700000|2022-01-17 12:15:00|345.08|344.93|345.13|344.98|345.13|344.98|345.03|344.93|35
1642422000000|2022-01-17 12:20:00|||||||||27
1642422300000|2022-01-17 12:25:00|345.18|344.93|345.18|345.03|345.18|345.03|345.18|344.93|18
1642422600000|2022-01-17 12:30:00||344.98||345.03||345.03||344.98|30
1642422900000|2022-01-17 12:35:00|345.13|344.98|345.13|344.98|345.18|345.03|345.08|344.93|46
1642423200000|2022-01-17 12:40:00|345.08|344.93|345.08|344.88|345.13|344.98|345.03|344.88|0
1642423500000|2022-01-17 12:45:00|345.03|344.83|345.08|344.88|345.08|344.93|345.03|344.83|0
1642423800000|2022-01-17 12:50:00|345.13|344.93|345.08|344.93|345.13|344.93|345.08|344.88|0
1642424100000|2022-01-17 12:55:00|345.03|344.88|345.08|344.88|345.08|344.93|345.03|344.88|0
1642424400000|2022-01-17 13:00:00||344.93||344.88||344.93||344.88|0
1642424700000|2022-01-17 13:05:00|345.03|344.93|344.98|344.78|345.08|344.93|344.93|344.78|2
1642425000000|2022-01-17 13:10:00||344.83||344.83||344.83||344.78|0
1642425300000|2022-01-17 13:15:00||344.78||344.83||344.83||344.78|0
1642425600000|2022-01-17 13:20:00|345.03|344.78|345.03|344.88|345.08|344.93|344.98|344.78|5
1642425900000|2022-01-17 13:25:00|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.78|9
1642426200000|2022-01-17 13:30:00|345.08|344.93|345.08|344.88|345.13|344.98|345.03|344.88|4
1642426500000|2022-01-17 13:35:00|345.03|344.83|345.08|344.93|345.13|344.93|345.03|344.83|4
1642426800000|2022-01-17 13:40:00|345.13|344.98|345.18|345.03|345.18|345.03|345.08|344.98|11
1642427100000|2022-01-17 13:45:00|345.13|344.98|345.08|344.93|345.13|344.98|345.08|344.88|14
1642427400000|2022-01-17 13:50:00|345.03|344.88|345.03|344.88|345.03|344.93|345.03|344.88|6
1642427700000|2022-01-17 13:55:00|345.08|344.93|344.88|344.68|345.18|344.98|344.83|344.68|47
1642428000000|2022-01-17 14:00:00|344.93|344.73|344.98|344.78|345.03|344.78|344.88|344.68|38
1642428300000|2022-01-17 14:05:00|344.93|344.73|344.98|344.78|344.98|344.78|344.93|344.73|1
1642428600000|2022-01-17 14:10:00|344.93|344.83|344.93|344.78|345.08|344.88|344.93|344.73|4
1642428900000|2022-01-17 14:15:00|344.88|344.73|344.83|344.68|344.93|344.78|344.83|344.68|16
1642429200000|2022-01-17 14:20:00|344.88|344.63|344.83|344.63|344.88|344.73|344.83|344.63|13
1642429500000|2022-01-17 14:25:00|344.78|344.68|344.88|344.73|344.93|344.73|344.78|344.63|13
1642429800000|2022-01-17 14:30:00|344.83|344.68|345.03|344.88|345.03|344.88|344.78|344.63|44
1642430100000|2022-01-17 14:35:00|344.98|344.83|345.03|344.83|345.13|344.93|344.98|344.78|11
1642430400000|2022-01-17 14:40:00|344.98|344.88|345.03|344.88|345.08|344.93|344.98|344.83|1
1642430700000|2022-01-17 14:45:00|344.98|344.83|344.93|344.78|345.18|345.03|344.93|344.78|77
1642431000000|2022-01-17 14:50:00|344.88|344.73|345.03|344.83|345.13|344.98|344.88|344.68|19
1642431300000|2022-01-17 14:55:00|344.98|344.88|345.03|344.88|345.08|344.93|344.93|344.78|26
1642431600000|2022-01-17 15:00:00|345.08|344.93|344.98|344.83|345.13|344.98|344.98|344.83|10
1642431900000|2022-01-17 15:05:00|345.03|344.78|345.03|344.83|345.08|344.93|344.98|344.78|12
1642432200000|2022-01-17 15:10:00|345.08|344.88|345.18|344.98|345.18|345.03|345.03|344.83|16
1642432500000|2022-01-17 15:15:00|345.13|345.03|345.08|344.93|345.18|345.03|345.08|344.93|4
1642432800000|2022-01-17 15:20:00|345.13|344.98|345.08|344.93|345.13|344.98|345.08|344.93|1
1642433100000|2022-01-17 15:25:00|345.13|344.98|345.13|344.93|345.13|344.98|345.08|344.93|1
1642433400000|2022-01-17 15:30:00|345.18|344.98|345.08|344.88|345.18|345.03|345.03|344.88|2
1642433700000|2022-01-17 15:35:00|345.03|344.93|345.08|344.93|345.18|344.98|345.03|344.88|9
1642434000000|2022-01-17 15:40:00|345.13|344.98|345.08|344.93|345.18|344.98|345.08|344.88|11
1642434300000|2022-01-17 15:45:00|345.13|344.88|345.13|344.93|345.13|344.93|344.98|344.83|7
1642434600000|2022-01-17 15:50:00|345.08||345.13||345.13||345.08||1
1642434900000|2022-01-17 15:55:00|345.08|344.88|345.08|344.88|345.13|344.88|345.08|344.88|1
1642435200000|2022-01-17 16:00:00|345.13|344.93|345.13|344.93|345.18|345.03|345.08|344.88|13
1642435500000|2022-01-17 16:05:00|345.08|344.88|345.08|344.88|345.13|344.93|345.03|344.88|5
1642435800000|2022-01-17 16:10:00|345.03|344.93|345.03|344.83|345.08|344.93|344.98|344.83|1
1642436100000|2022-01-17 16:15:00|344.98|344.88|344.93|344.78|345.03|344.88|344.93|344.78|6
1642436400000|2022-01-17 16:20:00|344.98|344.83|345.03|344.88|345.03|344.88|344.98|344.83|10
1642436700000|2022-01-17 16:25:00|345.08|344.93|345.13|344.93|345.13|344.98|345.03|344.88|16
1642437000000|2022-01-17 16:30:00|345.08|344.98|345.08|344.93|345.18|344.98|345.08|344.88|2
1642437300000|2022-01-17 16:35:00|345.13|344.98|345.03|344.88|345.13|344.98|345.03|344.88|26
1642437600000|2022-01-17 16:40:00|345.08|344.93|345.08|344.93|345.08|344.93|345.08|344.93|7
1642437900000|2022-01-17 16:45:00|345.03|344.88|345.03|344.88|345.03|344.93|344.98|344.83|3
1642438200000|2022-01-17 16:50:00|344.98|344.83|345.03|344.83|345.03|344.88|344.98|344.83|0
1642438500000|2022-01-17 16:55:00|344.98|344.88|345.03|344.83|345.03|344.88|344.98|344.78|0
1642438800000|2022-01-17 17:00:00|344.98|344.88|344.93|344.78|345.03|344.88|344.93|344.78|4
1642439100000|2022-01-17 17:05:00|344.98|344.83|345.03|344.83|345.03|344.83|344.93|344.78|2
1642439400000|2022-01-17 17:10:00|345.08|344.88|345.08|344.93|345.08|344.93|345.08|344.83|4
1642439700000|2022-01-17 17:15:00|345.13|344.98|345.13|344.98|345.13|344.98|345.08|344.93|1
1642440000000|2022-01-17 17:20:00|345.18|345.03|345.18|345.03|345.18|345.03|345.13|344.98|3
1642440300000|2022-01-17 17:25:00|345.13|344.98|345.08|344.88|345.18|344.98|345.03|344.88|3
1642440600000|2022-01-17 17:30:00|345.03|344.93|345.08|344.88|345.13|344.93|345.03|344.88|0
1642440900000|2022-01-17 17:35:00|345.13|344.93|345.08|344.88|345.13|344.98|345.08|344.88|3
1642441200000|2022-01-17 17:40:00|345.13|344.93|345.13|344.93|345.13|344.98|345.08|344.88|4
1642441500000|2022-01-17 17:45:00|345.08|344.98|345.13|344.93|345.18|344.98|345.08|344.88|15
1642441800000|2022-01-17 17:50:00|345.08|344.98|345.13|344.98|345.18|344.98|345.08|344.93|18
1642442100000|2022-01-17 17:55:00|345.18|344.93|345.18|344.98|345.18|345.03|345.13|344.93|8
1642442400000|2022-01-17 18:00:00||345.03||344.98||345.03||344.98|7
1642442700000|2022-01-17 18:05:00|345.13|345.03|345.18|344.98|345.18|345.03|345.13|344.98|7
1642443000000|2022-01-17 18:10:00|345.23|345.08|345.28|345.08|345.28|345.08|345.18|345.03|42
1642443300000|2022-01-17 18:15:00|345.23|345.03|345.38|345.13|345.38|345.13|345.23|345.03|26
1642443600000|2022-01-17 18:20:00|345.33|345.18|345.33|345.13|345.33|345.18|345.33|345.13|23
1642443900000|2022-01-17 18:25:00|345.28|345.18|345.23|345.03|345.28|345.18|345.23|345.03|9
1642444200000|2022-01-17 18:30:00||345.08||345.03||345.08||345.03|8
1642444500000|2022-01-17 18:35:00|345.18|345.08|345.18|345.03|345.18|345.08|345.18|345.03|3
1642444800000|2022-01-17 18:40:00|345.23|344.98|345.18|344.98|345.23|344.98|345.18|344.98|2
1642445100000|2022-01-17 18:45:00|345.23|345.03|345.23|345.03|345.23|345.03|345.18|344.98|2
1642445400000|2022-01-17 18:50:00||345.08||345.03||345.08||345.03|0
1642445700000|2022-01-17 18:55:00|345.28|345.08|345.18|345.03|345.28|345.08|345.18|345.03|6
1642446300000|2022-01-17 19:05:00|345.23||345.18||345.23||345.18||4
1642446600000|2022-01-17 19:10:00|345.23|345.08|345.23|345.03|345.23|345.08|345.18|345.03|5
1642446900000|2022-01-17 19:15:00|345.18|345.08|345.23|345.03|345.23|345.08|345.18|345.03|0
1642448400000|2022-01-17 19:40:00|||||||||3
1642448700000|2022-01-17 19:45:00||345.08||345.03||345.08||345.03|1
1642449000000|2022-01-17 19:50:00|345.28|345.08|345.23|345.03|345.28|345.08|345.23|345.03|4
1642449600000|2022-01-17 20:00:00|345.18|344.98|345.23|344.98|345.23|344.98|345.18|344.98|2
1642449900000|2022-01-17 20:05:00|345.18||345.18||345.18||345.18||0
1642450200000|2022-01-17 20:10:00|345.23|345.08|345.18|344.98|345.23|345.08|345.18|344.98|9
1642450500000|2022-01-17 20:15:00|345.13||345.18||345.18||345.13||0
1642450800000|2022-01-17 20:20:00|345.23|345.03|345.18|344.98|345.23|345.03|345.18|344.98|2
1642451100000|2022-01-17 20:25:00|345.13||345.18||345.18||345.13||0
1642451400000|2022-01-17 20:30:00|345.13||345.13||345.18||345.13||0
1642451700000|2022-01-17 20:35:00|345.18||345.18||345.18||345.13||0
1642452000000|2022-01-17 20:40:00|345.23|345.03|345.13|344.88|345.23|345.08|345.13|344.83|10
1642452300000|2022-01-17 20:45:00|345.08||345.13||345.13||345.08||0
1642452600000|2022-01-17 20:50:00|345.08|344.83|345.08|344.78|345.08|344.83|345.08|344.78|0
1642452900000|2022-01-17 20:55:00|345.13|344.73|345.08|344.73|345.18|344.83|345.03|344.68|8
1642453200000|2022-01-17 21:00:00|345.03|344.68|345.23|344.93|345.23|344.93|345.03|344.68|2
1642453500000|2022-01-17 21:05:00|345.28|344.83|345.18|344.78|345.28|344.83|345.03|344.78|3
1642453800000|2022-01-17 21:10:00|345.28|344.68|345.28|344.68|345.28|344.68|345.28|344.68|0
1642460100000|2022-01-17 22:55:00|345.38|344.78|345.38|344.78|345.38|344.78|345.38|344.78|0
1642460400000|2022-01-17 23:00:00|345.48|344.88|345.28|344.68|345.68|345.08|345.18|344.58|0
1642460700000|2022-01-17 23:05:00|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1642461000000|2022-01-17 23:10:00|345.38|344.78|345.18|344.58|345.38|344.78|345.18|344.58|0
1642461300000|2022-01-17 23:15:00|345.08|344.48|345.28|344.68|345.28|344.68|344.88|344.28|0
1642461900000|2022-01-17 23:25:00|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1642462200000|2022-01-17 23:30:00|345.38|344.78|345.38|344.78|345.38|344.78|345.28|344.68|0
1642462500000|2022-01-17 23:35:00|345.48|344.88|345.48|344.88|345.48|344.88|345.38|344.78|0
1642462800000|2022-01-17 23:40:00|345.38|344.78|345.38|344.78|345.48|344.88|345.28|344.68|0
1642463100000|2022-01-17 23:45:00|345.28|344.68|345.48|344.88|345.58|344.98|345.28|344.68|0
1642463400000|2022-01-17 23:50:00|345.58|344.98|345.58|344.98|345.68|345.08|345.48|344.88|0
1642464000000|2022-01-18 00:00:00|345.68|345.08|345.48|344.88|345.68|345.08|345.48|344.88|0
1642464300000|2022-01-18 00:05:00|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642464600000|2022-01-18 00:10:00|345.48|344.88|345.48|344.88|345.68|345.08|345.48|344.88|0
1642464900000|2022-01-18 00:15:00|345.38|344.78|345.48|344.88|345.58|344.98|345.38|344.78|0
1642465200000|2022-01-18 00:20:00|345.58|344.98|345.58|344.98|345.58|344.98|345.48|344.88|0
1642465500000|2022-01-18 00:25:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1642465800000|2022-01-18 00:30:00|345.33|344.83|345.93|345.73|346.88|346.63|345.33|344.83|670
1642466100000|2022-01-18 00:35:00|345.83|345.68|346.48|346.28|346.48|346.33|345.63|345.48|375
1642466400000|2022-01-18 00:40:00|346.43|346.18|345.98|345.78|346.43|346.18|345.73|345.53|276
1642466700000|2022-01-18 00:45:00|345.93|345.83|345.83|345.68|345.93|345.83|345.63|345.48|267
1642467000000|2022-01-18 00:50:00|345.88|345.73|346.58|346.43|346.83|346.68|345.88|345.73|424
1642467300000|2022-01-18 00:55:00|346.53|346.38|346.58|346.38|346.83|346.68|346.53|346.33|275
1642467600000|2022-01-18 01:00:00|346.53|346.43|346.63|346.38|346.63|346.43|346.03|345.83|751
1642467900000|2022-01-18 01:05:00|346.58|346.43|346.28|346.08|346.73|346.53|346.23|346.03|328
1642468200000|2022-01-18 01:10:00|346.33|346.13|346.78|346.63|346.83|346.63|346.28|346.08|281
1642468500000|2022-01-18 01:15:00|346.73|346.58|346.43|346.28|346.73|346.58|346.43|346.28|280
1642468800000|2022-01-18 01:20:00|346.38|346.18|346.33|346.18|346.53|346.38|346.28|346.08|206
1642469100000|2022-01-18 01:25:00|346.38|346.23|346.33|346.18|346.43|346.23|346.08|345.93|151
1642469400000|2022-01-18 01:30:00|346.28|346.08|346.33|346.13|346.48|346.33|346.08|345.93|240
1642469700000|2022-01-18 01:35:00|346.23|346.03|346.33|346.18|346.53|346.38|346.18|346.03|256
1642470000000|2022-01-18 01:40:00|346.38|346.23|346.53|346.38|346.63|346.43|346.38|346.23|192
1642470300000|2022-01-18 01:45:00|346.58|346.33|346.43|346.28|346.63|346.43|346.43|346.28|107
1642470600000|2022-01-18 01:50:00|346.48|346.33|346.38|346.23|346.53|346.38|346.33|346.18|151
1642470900000|2022-01-18 01:55:00|346.33|346.18|346.43|346.28|346.53|346.38|346.28|346.13|81
1642471200000|2022-01-18 02:00:00|346.48|346.33|346.43|346.28|346.53|346.38|346.38|346.18|171
1642471500000|2022-01-18 02:05:00|346.48|346.33|346.28|346.13|346.48|346.33|346.28|346.13|139
1642471800000|2022-01-18 02:10:00|346.33|346.03|346.28|346.13|346.43|346.28|346.18|345.98|117
1642472100000|2022-01-18 02:15:00|346.23|346.08|346.18|346.03|346.33|346.18|346.13|345.98|92
1642472400000|2022-01-18 02:20:00|346.23|346.08|346.23|346.08|346.28|346.13|346.18|346.03|78
1642472700000|2022-01-18 02:25:00|346.28|346.13|346.23|346.03|346.33|346.18|346.08|345.93|108
1642473000000|2022-01-18 02:30:00|346.18|346.08|346.38|346.23|346.43|346.28|346.18|346.03|114
1642473300000|2022-01-18 02:35:00|346.33|346.18|346.18|346.03|346.38|346.23|346.13|345.98|190
1642473600000|2022-01-18 02:40:00|346.13|345.98|346.18|346.03|346.23|346.08|346.08|345.93|73
1642473900000|2022-01-18 02:45:00|346.23|345.98|346.38|346.23|346.43|346.23|346.08|345.93|92
1642474200000|2022-01-18 02:50:00|346.33|346.18|346.48|346.33|346.48|346.33|346.33|346.18|116
1642474500000|2022-01-18 02:55:00|346.53|346.38|346.43|346.28|346.68|346.53|346.38|346.23|147
1642474800000|2022-01-18 03:00:00|346.48|346.33|346.58|346.43|346.63|346.43|346.38|346.23|143
1642475100000|2022-01-18 03:05:00|346.63|346.48|346.58|346.43|346.68|346.53|346.48|346.33|110
1642475400000|2022-01-18 03:10:00|346.53|346.38|346.53|346.38|346.58|346.43|346.48|346.33|84
1642475700000|2022-01-18 03:15:00|346.58|346.43|346.53|346.38|346.58|346.43|346.48|346.33|43
1642476000000|2022-01-18 03:20:00|346.58|346.43|346.58|346.43|346.63|346.48|346.58|346.38|91
1642476300000|2022-01-18 03:25:00|346.53|346.38|346.33|346.18|346.53|346.38|346.28|346.13|168
1642476600000|2022-01-18 03:30:00|346.38|346.23|346.38|346.18|346.48|346.33|346.33|346.18|98
1642476900000|2022-01-18 03:35:00|346.33|346.13|345.88|345.73|346.33|346.13|345.88|345.68|163
1642477200000|2022-01-18 03:40:00|345.83|345.68|345.68|345.53|345.88|345.73|345.33|345.18|229
1642477500000|2022-01-18 03:45:00|345.73|345.63|345.58|345.43|345.83|345.63|345.48|345.33|174
1642477800000|2022-01-18 03:50:00|345.53|345.38|345.58|345.38|345.68|345.53|345.33|345.13|159
1642478100000|2022-01-18 03:55:00|345.53|345.33|345.83|345.68|345.83|345.68|345.53|345.33|74
1642478400000|2022-01-18 04:00:00|345.88|345.63|345.88|345.73|345.98|345.83|345.78|345.58|85
1642478700000|2022-01-18 04:05:00|345.83|345.68|345.73|345.58|345.88|345.73|345.73|345.53|39
1642479000000|2022-01-18 04:10:00|345.68|345.53|345.83|345.63|345.83|345.68|345.68|345.48|40
1642479300000|2022-01-18 04:15:00|345.88|345.68|345.73|345.53|345.98|345.78|345.73|345.53|59
1642479600000|2022-01-18 04:20:00|345.78|345.58|345.58|345.38|345.78|345.58|345.48|345.28|110
1642479900000|2022-01-18 04:25:00|345.53|345.33|345.53|345.33|345.58|345.43|345.38|345.23|104
1642480200000|2022-01-18 04:30:00|345.48|345.28|345.43|345.28|345.58|345.43|345.38|345.23|133
1642480500000|2022-01-18 04:35:00|345.48|345.33|345.53|345.38|345.53|345.38|345.38|345.23|92
1642480800000|2022-01-18 04:40:00|345.58|345.43|345.43|345.28|345.58|345.43|345.38|345.18|100
1642481100000|2022-01-18 04:45:00|345.38|345.23|345.28|345.13|345.48|345.28|345.23|345.08|126
1642481400000|2022-01-18 04:50:00|345.33|345.18|345.53|345.38|345.53|345.38|345.28|345.08|86
1642481700000|2022-01-18 04:55:00|345.58|345.43|345.63|345.48|345.68|345.53|345.53|345.38|103
1642482000000|2022-01-18 05:00:00|345.58|345.43|345.33|345.18|345.73|345.58|345.28|345.13|237
1642482300000|2022-01-18 05:05:00|345.28|345.13|345.38|345.23|345.58|345.38|345.18|345.03|157
1642482600000|2022-01-18 05:10:00|345.43|345.28|345.23|345.08|345.53|345.33|345.23|345.08|58
1642482900000|2022-01-18 05:15:00|345.18|345.03|345.48|345.33|345.53|345.38|345.18|344.98|49
1642483200000|2022-01-18 05:20:00|345.43|345.28|345.43|345.23|345.48|345.33|345.23|345.08|58
1642483500000|2022-01-18 05:25:00|345.38|345.18|345.48|345.28|345.53|345.33|345.28|345.13|53
1642483800000|2022-01-18 05:30:00|345.43|345.33|345.38|345.23|345.53|345.38|345.28|345.13|129
1642484100000|2022-01-18 05:35:00|345.33|345.18|345.43|345.28|345.48|345.33|345.33|345.18|58
1642484400000|2022-01-18 05:40:00|345.48|345.33|345.23|345.08|345.48|345.33|345.23|345.03|122
1642484700000|2022-01-18 05:45:00|345.28|345.13|345.38|345.23|345.48|345.28|345.23|345.03|150
1642485000000|2022-01-18 05:50:00|345.33|345.18|345.38|345.18|345.53|345.33|345.33|345.13|90
1642485300000|2022-01-18 05:55:00|345.33|345.23|345.23|345.03|345.38|345.23|345.18|344.98|78
1642485600000|2022-01-18 06:00:00|345.18|344.98|345.38|345.18|345.38|345.23|345.13|344.98|119
1642485900000|2022-01-18 06:05:00|345.33|345.13|345.43|345.28|345.48|345.28|345.23|345.08|66
1642486200000|2022-01-18 06:10:00|345.48|345.23|345.33|345.18|345.48|345.33|345.33|345.18|65
1642486500000|2022-01-18 06:15:00|345.28|345.13|345.23|345.08|345.33|345.18|345.23|345.08|130
1642486800000|2022-01-18 06:20:00|345.28|345.13|344.93|344.73|345.28|345.13|344.88|344.73|112
1642487100000|2022-01-18 06:25:00|344.88|344.63|344.88|344.73|344.98|344.83|344.78|344.63|130
1642487400000|2022-01-18 06:30:00|344.93|344.68|344.88|344.73|344.93|344.73|344.78|344.63|86
1642487700000|2022-01-18 06:35:00|344.93|344.78|344.98|344.83|344.98|344.83|344.88|344.73|54
1642488000000|2022-01-18 06:40:00|345.03|344.88|344.98|344.83|345.08|344.88|344.98|344.83|43
1642488300000|2022-01-18 06:45:00|345.03|344.88|344.98|344.83|345.08|344.88|344.98|344.78|85
1642488600000|2022-01-18 06:50:00|344.93|344.78|344.78|344.63|344.98|344.83|344.78|344.63|83
1642488900000|2022-01-18 06:55:00|344.73|344.58|344.63|344.48|344.83|344.63|344.58|344.38|140
1642489200000|2022-01-18 07:00:00|344.58|344.43|344.18|344.03|344.73|344.53|344.13|343.98|180
1642489500000|2022-01-18 07:05:00|344.13|343.98|343.68|343.53|344.18|344.03|343.63|343.48|309
1642489800000|2022-01-18 07:10:00|343.63|343.48|343.83|343.63|343.88|343.73|343.63|343.43|112
1642490100000|2022-01-18 07:15:00|343.78|343.58|344.18|343.98|344.18|343.98|343.78|343.58|108
1642490400000|2022-01-18 07:20:00|344.13|344.03|343.93|343.73|344.23|344.03|343.93|343.73|66
1642490700000|2022-01-18 07:25:00|343.88|343.78|344.08|343.88|344.18|344.03|343.88|343.73|112
1642491000000|2022-01-18 07:30:00|344.03|343.93|344.28|344.13|344.33|344.18|343.98|343.83|57
1642491300000|2022-01-18 07:35:00|344.33|344.18|344.33|344.13|344.33|344.18|344.13|343.93|154
1642491600000|2022-01-18 07:40:00|344.28|344.18|344.43|344.23|344.48|344.33|344.23|344.08|61
1642491900000|2022-01-18 07:45:00|344.38|344.28|344.43|344.23|344.48|344.28|344.23|344.08|57
1642492200000|2022-01-18 07:50:00|344.38|344.28|344.48|344.33|344.53|344.38|344.33|344.18|70
1642492500000|2022-01-18 07:55:00|344.38|344.28|344.53|344.33|344.53|344.33|344.23|344.08|104
1642492800000|2022-01-18 08:00:00|344.48|344.28|344.48|344.28|344.53|344.38|344.28|344.13|85
1642493100000|2022-01-18 08:05:00|344.43|344.23|344.38|344.23|344.48|344.33|344.28|344.13|81
1642493400000|2022-01-18 08:10:00|344.33|344.18|344.13|343.93|344.38|344.18|344.03|343.88|112
1642493700000|2022-01-18 08:15:00|344.08|343.88|343.73|343.58|344.08|343.88|343.68|343.53|145
1642494000000|2022-01-18 08:20:00|343.68|343.53|343.68|343.53|343.88|343.68|343.53|343.38|227
1642494300000|2022-01-18 08:25:00|343.63|343.48|343.63|343.48|343.78|343.63|343.58|343.43|79
1642494600000|2022-01-18 08:30:00|343.58|343.43|343.53|343.38|343.68|343.48|343.38|343.23|217
1642494900000|2022-01-18 08:35:00|343.48|343.33|343.53|343.38|343.58|343.38|343.43|343.23|94
1642495200000|2022-01-18 08:40:00|343.48|343.33|343.53|343.38|343.58|343.38|343.43|343.28|94
1642495500000|2022-01-18 08:45:00|343.48|343.33|343.43|343.28|343.63|343.43|343.38|343.23|212
1642495800000|2022-01-18 08:50:00|343.38|343.23|343.03|342.83|343.43|343.28|342.98|342.83|548
1642496100000|2022-01-18 08:55:00|342.98|342.88|343.33|343.13|343.33|343.13|342.83|342.68|688
1642496400000|2022-01-18 09:00:00|343.23|343.08|343.03|342.88|343.33|343.18|343.03|342.88|355
1642496700000|2022-01-18 09:05:00|343.08|342.93|343.13|342.98|343.28|343.08|342.78|342.63|472
1642497000000|2022-01-18 09:10:00|343.18|343.03|342.93|342.78|343.18|343.03|342.78|342.58|243
1642497300000|2022-01-18 09:15:00|343.03|342.73|342.88|342.68|343.03|342.78|342.78|342.58|90
1642497600000|2022-01-18 09:20:00|343.18|342.58|342.88|342.28|343.28|342.68|342.88|342.28|0
1642497900000|2022-01-18 09:25:00|342.98|342.38|343.38|342.78|343.38|342.78|342.78|342.18|13
1642498200000|2022-01-18 09:30:00|343.28|342.68|343.38|342.78|343.48|342.88|343.28|342.68|0
1642498500000|2022-01-18 09:35:00|343.28|342.68|343.28|342.68|343.38|342.78|343.18|342.58|0
1642498800000|2022-01-18 09:40:00|343.18|342.58|343.38|342.78|343.38|342.78|343.08|342.48|0
1642499100000|2022-01-18 09:45:00|343.48|342.88|343.68|343.08|343.68|343.08|343.38|342.78|0
1642499400000|2022-01-18 09:50:00|343.78|343.18|342.98|342.78|343.78|343.18|342.83|342.58|45
1642499700000|2022-01-18 09:55:00|342.93|342.73|342.93|342.73|343.03|342.88|342.83|342.63|146
1642500000000|2022-01-18 10:00:00|342.98|342.78|342.93|342.78|343.03|342.88|342.88|342.73|17
1642500300000|2022-01-18 10:05:00|342.98|342.83|342.98|342.83|343.03|342.83|342.88|342.73|9
1642500600000|2022-01-18 10:10:00|343.03|342.88|343.13|342.98|343.18|343.03|342.98|342.83|29
1642500900000|2022-01-18 10:15:00|343.08|342.93|343.13|342.98|343.13|342.98|342.88|342.73|96
1642501200000|2022-01-18 10:20:00|343.08|342.93|343.08|342.93|343.13|342.98|342.98|342.83|64
1642501500000|2022-01-18 10:25:00|343.13|342.98|343.13|342.98|343.18|343.03|343.03|342.88|72
1642501800000|2022-01-18 10:30:00|343.18|342.93|343.13|342.93|343.18|342.98|343.03|342.88|16
1642502100000|2022-01-18 10:35:00|343.08|342.98|342.98|342.83|343.13|342.98|342.98|342.83|4
1642502400000|2022-01-18 10:40:00|343.03|342.73|342.88|342.68|343.03|342.73|342.78|342.63|22
1642502700000|2022-01-18 10:45:00|342.83|342.73|342.83|342.63|342.93|342.73|342.73|342.53|4
1642503000000|2022-01-18 10:50:00|342.88|342.68|342.83|342.63|342.88|342.73|342.78|342.63|3
1642503300000|2022-01-18 10:55:00|342.78|342.68|342.88|342.73|342.88|342.73|342.78|342.58|7
1642503600000|2022-01-18 11:00:00|342.93|342.68|342.68|342.48|342.93|342.68|342.58|342.38|15
1642503900000|2022-01-18 11:05:00|342.63|342.43|342.53|342.38|342.73|342.53|342.53|342.33|20
1642504200000|2022-01-18 11:10:00|342.58|342.33|342.53|342.38|342.63|342.43|342.43|342.28|7
1642504500000|2022-01-18 11:15:00|342.58|342.43|342.68|342.48|342.68|342.53|342.58|342.43|3
1642504800000|2022-01-18 11:20:00|342.63|342.53|342.73|342.53|342.83|342.63|342.63|342.48|2
1642505100000|2022-01-18 11:25:00|342.78|342.58|342.78|342.58|342.83|342.68|342.68|342.53|3
1642505400000|2022-01-18 11:30:00|342.88|342.63|342.78|342.58|342.88|342.73|342.73|342.53|4
1642505700000|2022-01-18 11:35:00|342.73|342.63|342.78|342.63|342.83|342.68|342.73|342.58|0
1642506000000|2022-01-18 11:40:00|342.73|342.58|342.78|342.63|342.78|342.63|342.73|342.58|2
1642506300000|2022-01-18 11:45:00|342.83|342.58|342.88|342.73|342.93|342.78|342.83|342.58|18
1642506600000|2022-01-18 11:50:00|342.93|342.78|342.78|342.63|342.93|342.78|342.78|342.63|5
1642506900000|2022-01-18 11:55:00|342.83|342.68|342.83|342.63|342.88|342.68|342.78|342.63|1
1642507200000|2022-01-18 12:00:00|342.88|342.68|342.83|342.63|342.88|342.73|342.83|342.63|2
1642507500000|2022-01-18 12:05:00|342.78|342.68|342.83|342.63|342.83|342.68|342.73|342.58|1
1642507800000|2022-01-18 12:10:00|342.78|342.68|342.73|342.53|342.88|342.68|342.73|342.53|2
1642508100000|2022-01-18 12:15:00|342.68|342.58|342.73|342.58|342.78|342.63|342.68|342.53|8
1642508400000|2022-01-18 12:20:00|342.78|342.63|342.78|342.63|342.88|342.73|342.78|342.58|9
1642508700000|2022-01-18 12:25:00|342.83|342.68|342.93|342.78|342.93|342.78|342.83|342.63|4
1642509000000|2022-01-18 12:30:00|342.98|342.83|342.93|342.78|342.98|342.83|342.88|342.68|13
1642509300000|2022-01-18 12:35:00|342.88|342.73|342.98|342.83|343.03|342.83|342.88|342.73|5
1642509600000|2022-01-18 12:40:00|342.93|342.78|342.83|342.63|342.93|342.78|342.83|342.63|9
1642509900000|2022-01-18 12:45:00|342.88|342.68|343.03|342.83|343.08|342.93|342.88|342.63|7
1642510200000|2022-01-18 12:50:00|343.08|342.88|343.08|342.88|343.13|342.98|343.03|342.83|1
1642510500000|2022-01-18 12:55:00|343.03|342.83|343.13|342.93|343.13|342.98|343.03|342.83|4
1642510800000|2022-01-18 13:00:00|343.08|342.98|342.98|342.78|343.13|342.98|342.88|342.73|11
1642511100000|2022-01-18 13:05:00|342.93|342.83|342.93|342.73|342.98|342.83|342.88|342.73|0
1642511400000|2022-01-18 13:10:00|342.88|342.78|342.88|342.73|342.93|342.78|342.88|342.68|0
1642511700000|2022-01-18 13:15:00|342.83|342.68|342.83|342.63|342.88|342.68|342.68|342.48|7
1642512000000|2022-01-18 13:20:00|342.88|342.68|342.73|342.53|342.93|342.73|342.73|342.53|17
1642512300000|2022-01-18 13:25:00|342.78|342.58|342.88|342.68|342.93|342.73|342.78|342.53|5
1642512600000|2022-01-18 13:30:00|342.93|342.73|343.23|343.08|343.28|343.13|342.88|342.73|130
1642512900000|2022-01-18 13:35:00|343.28|343.03|343.23|343.08|343.33|343.18|343.23|343.03|87
1642513200000|2022-01-18 13:40:00|343.18|343.03|343.18|342.98|343.18|343.08|343.03|342.88|28
1642513500000|2022-01-18 13:45:00|343.13|343.03|343.13|342.93|343.23|343.03|343.08|342.93|13
1642513800000|2022-01-18 13:50:00|343.18|342.98|343.18|342.98|343.23|343.03|343.13|342.93|3
1642514100000|2022-01-18 13:55:00|343.13|342.93|343.13|342.98|343.18|342.98|343.08|342.93|7
1642514400000|2022-01-18 14:00:00|343.08|342.93|343.13|342.93|343.13|342.98|343.08|342.88|21
1642514700000|2022-01-18 14:05:00|343.08|342.98|343.13|342.93|343.13|342.98|343.08|342.88|26
1642515000000|2022-01-18 14:10:00|343.08|342.98|343.08|342.88|343.13|342.98|343.03|342.88|37
1642515300000|2022-01-18 14:15:00|343.03|342.93|343.03|342.88|343.08|342.93|343.03|342.83|59
1642515600000|2022-01-18 14:20:00|343.08|342.83|343.03|342.88|343.08|342.93|342.98|342.83|16
1642515900000|2022-01-18 14:25:00|343.08|342.83|342.83|342.68|343.08|342.88|342.73|342.58|19
1642516200000|2022-01-18 14:30:00|342.88|342.63|341.93|341.68|342.88|342.68|341.88|341.68|175
1642516500000|2022-01-18 14:35:00|341.88|341.73|342.33|342.18|342.33|342.18|341.73|341.53|125
1642516800000|2022-01-18 14:40:00|342.38|342.08|342.93|342.68|342.93|342.68|342.13|341.88|226
1642517100000|2022-01-18 14:45:00|342.98|342.73|342.88|342.63|343.23|343.03|342.78|342.53|182
1642517400000|2022-01-18 14:50:00|342.78|342.53|342.98|342.83|343.03|342.83|342.68|342.43|69
1642517700000|2022-01-18 14:55:00|342.93|342.78|342.98|342.73|343.03|342.88|342.73|342.58|52
1642518000000|2022-01-18 15:00:00|342.93|342.63|343.03|342.88|343.08|342.93|342.78|342.58|79
1642518300000|2022-01-18 15:05:00|343.08|342.83|343.73|343.58|343.78|343.58|343.03|342.83|126
1642518600000|2022-01-18 15:10:00|343.78|343.63|343.68|343.53|343.93|343.78|343.63|343.48|58
1642518900000|2022-01-18 15:15:00|343.63|343.48|343.88|343.73|344.08|343.83|343.63|343.48|141
1642519200000|2022-01-18 15:20:00|343.93|343.78|343.88|343.68|343.93|343.78|343.58|343.38|58
1642519500000|2022-01-18 15:25:00|343.93|343.73|343.88|343.68|343.98|343.83|343.63|343.43|52
1642519800000|2022-01-18 15:30:00|343.83|343.63|343.48|343.33|343.83|343.63|343.43|343.23|23
1642520100000|2022-01-18 15:35:00|343.43|343.28|343.23|343.03|343.43|343.28|342.98|342.78|70
1642520400000|2022-01-18 15:40:00|343.18|342.98|343.63|343.43|343.68|343.53|343.13|342.93|90
1642520700000|2022-01-18 15:45:00|343.68|343.48|343.63|343.43|343.83|343.58|343.43|343.28|25
1642521000000|2022-01-18 15:50:00|343.58|343.38|343.28|343.13|343.58|343.43|343.28|343.08|21
1642521300000|2022-01-18 15:55:00|343.33|343.08|343.48|343.33|343.58|343.43|343.28|343.08|39
1642521600000|2022-01-18 16:00:00|343.43|343.28|343.43|343.28|343.48|343.33|343.28|343.13|25
1642521900000|2022-01-18 16:05:00|343.48|343.23|343.28|343.13|343.48|343.33|343.18|343.03|49
1642522200000|2022-01-18 16:10:00|343.33|343.08|343.23|343.08|343.33|343.13|343.08|342.93|40
1642522500000|2022-01-18 16:15:00|343.18|343.03|343.18|343.03|343.43|343.28|343.18|342.98|46
1642522800000|2022-01-18 16:20:00|343.13|342.98|342.93|342.73|343.18|342.98|342.93|342.73|63
1642523100000|2022-01-18 16:25:00|342.88|342.68|342.83|342.68|342.98|342.78|342.78|342.63|22
1642523400000|2022-01-18 16:30:00|342.78|342.63|342.58|342.38|342.83|342.68|342.53|342.33|45
1642523700000|2022-01-18 16:35:00|342.63|342.43|343.18|343.03|343.18|343.03|342.63|342.43|27
1642524000000|2022-01-18 16:40:00|343.23|342.98|342.98|342.83|343.23|343.08|342.93|342.68|49
1642524300000|2022-01-18 16:45:00|343.03|342.78|343.18|343.03|343.18|343.03|342.93|342.78|23
1642524600000|2022-01-18 16:50:00|343.23|343.08|343.38|343.23|343.43|343.28|343.18|343.03|36
1642524900000|2022-01-18 16:55:00|343.33|343.18|343.43|343.28|343.53|343.38|343.33|343.18|20
1642525200000|2022-01-18 17:00:00|343.48|343.33|343.13|342.93|343.48|343.33|343.08|342.93|20
1642525500000|2022-01-18 17:05:00|343.08|342.88|343.13|342.93|343.13|342.93|342.98|342.83|17
1642525800000|2022-01-18 17:10:00|343.08|342.98|343.28|343.08|343.28|343.08|343.08|342.88|10
1642526100000|2022-01-18 17:15:00|343.23|343.13|343.43|343.23|343.43|343.23|343.18|343.03|19
1642526400000|2022-01-18 17:20:00|343.38|343.18|343.18|343.03|343.43|343.18|343.13|342.98|102
1642526700000|2022-01-18 17:25:00|343.23|342.98|343.03|342.88|343.23|343.03|342.88|342.73|26
1642527000000|2022-01-18 17:30:00|342.98|342.83|342.98|342.83|343.03|342.88|342.83|342.68|27
1642527300000|2022-01-18 17:35:00|343.03|342.78|342.88|342.73|343.03|342.83|342.78|342.58|44
1642527600000|2022-01-18 17:40:00|342.93|342.78|342.83|342.68|343.03|342.83|342.83|342.68|11
1642527900000|2022-01-18 17:45:00|342.88|342.73|342.63|342.48|342.88|342.73|342.63|342.43|23
1642528200000|2022-01-18 17:50:00|342.68|342.53|342.63|342.48|342.78|342.63|342.63|342.43|15
1642528500000|2022-01-18 17:55:00|342.68|342.53|342.68|342.48|342.83|342.68|342.58|342.43|23
1642528800000|2022-01-18 18:00:00|342.63|342.43|342.58|342.38|342.68|342.48|342.48|342.28|16
1642529100000|2022-01-18 18:05:00|342.53|342.33|342.58|342.43|342.58|342.43|342.38|342.23|39
1642529400000|2022-01-18 18:10:00|342.53|342.38|342.93|342.73|342.93|342.78|342.48|342.28|133
1642529700000|2022-01-18 18:15:00|342.88|342.68|342.93|342.73|342.98|342.78|342.83|342.63|37
1642530000000|2022-01-18 18:20:00|342.88|342.68|342.68|342.48|342.93|342.73|342.63|342.48|19
1642530300000|2022-01-18 18:25:00|342.63|342.43|342.63|342.48|342.68|342.48|342.48|342.33|17
1642530600000|2022-01-18 18:30:00|342.68|342.43|342.78|342.63|342.78|342.63|342.58|342.43|25
1642530900000|2022-01-18 18:35:00|342.83|342.58|342.93|342.73|342.98|342.78|342.78|342.58|15
1642531200000|2022-01-18 18:40:00|342.98|342.78|343.08|342.88|343.08|342.93|342.88|342.73|11
1642531500000|2022-01-18 18:45:00|343.13|342.93|342.93|342.73|343.13|342.98|342.88|342.68|28
1642531800000|2022-01-18 18:50:00|342.88|342.78|343.03|342.88|343.03|342.88|342.88|342.73|21
1642532100000|2022-01-18 18:55:00|343.08|342.83|343.08|342.93|343.13|342.98|342.93|342.78|29
1642532400000|2022-01-18 19:00:00|343.13|342.88|343.18|343.03|343.23|343.08|343.08|342.88|19
1642532700000|2022-01-18 19:05:00|343.23|343.08|343.28|343.08|343.28|343.13|343.18|343.03|18
1642533000000|2022-01-18 19:10:00|343.33|343.13|343.23|343.03|343.33|343.13|343.18|343.03|15
1642533300000|2022-01-18 19:15:00|343.18|343.08|343.38|343.18|343.38|343.18|343.18|343.03|19
1642533600000|2022-01-18 19:20:00|343.33|343.23|343.18|342.98|343.43|343.23|343.18|342.98|14
1642533900000|2022-01-18 19:25:00|343.13|342.93|343.18|342.98|343.18|343.03|342.98|342.78|22
1642534200000|2022-01-18 19:30:00|343.23|343.03|343.33|343.13|343.38|343.23|343.23|342.98|31
1642534500000|2022-01-18 19:35:00|343.38|343.18|343.38|343.23|343.43|343.28|343.28|343.13|13
1642534800000|2022-01-18 19:40:00|343.43|343.28|343.48|343.33|343.58|343.43|343.43|343.28|21
1642535100000|2022-01-18 19:45:00|343.53|343.38|343.78|343.63|343.78|343.63|343.48|343.33|8
1642535400000|2022-01-18 19:50:00|343.83|343.68|344.13|343.93|344.13|343.93|343.78|343.68|58
1642535700000|2022-01-18 19:55:00|344.08|343.88|343.93|343.78|344.13|343.88|343.93|343.78|28
1642536000000|2022-01-18 20:00:00|343.98|343.68|343.78|343.63|343.98|343.83|343.73|343.58|11
1642536300000|2022-01-18 20:05:00|343.83|343.68|343.93|343.78|344.03|343.83|343.78|343.58|10
1642536600000|2022-01-18 20:10:00|343.98|343.68|343.83|343.63|343.98|343.83|343.83|343.63|13
1642536900000|2022-01-18 20:15:00|343.78|343.58|343.58|343.38|343.78|343.58|343.48|343.23|16
1642537200000|2022-01-18 20:20:00|343.53|343.33|343.58|343.43|343.68|343.48|343.48|343.28|23
1642537500000|2022-01-18 20:25:00|343.53|343.33|343.43|343.23|343.53|343.38|343.38|343.23|8
1642537800000|2022-01-18 20:30:00|343.38|343.18|343.33|343.18|343.48|343.33|343.33|343.18|12
1642538100000|2022-01-18 20:35:00|343.38|343.23|343.28|343.13|343.38|343.23|343.23|343.08|18
1642538400000|2022-01-18 20:40:00|343.23|343.08|342.83|342.63|343.28|343.13|342.78|342.63|21
1642538700000|2022-01-18 20:45:00|342.88|342.68|343.08|342.93|343.08|342.93|342.88|342.68|27
1642539000000|2022-01-18 20:50:00|343.18|342.98|342.73|342.58|343.28|343.03|342.68|342.48|66
1642539300000|2022-01-18 20:55:00|342.63|342.48|342.48|342.18|342.78|342.63|342.38|342.18|96
1642539600000|2022-01-18 21:00:00|342.53|342.23|342.53|342.33|342.53|342.33|342.33|342.18|18
1642539900000|2022-01-18 21:05:00|342.48|342.28|342.43|342.08|342.53|342.28|342.28|342.08|14
1642540200000|2022-01-18 21:10:00|342.48|342.23|342.78|342.18|342.78|342.38|342.38|342.18|2
1642540500000|2022-01-18 21:15:00|342.88|342.28|342.78|342.18|342.88|342.28|342.78|342.18|0
1642540800000|2022-01-18 21:20:00|342.88|342.28|342.98|342.38|342.98|342.38|342.78|342.18|0
1642541100000|2022-01-18 21:25:00|342.88|342.28|342.88|342.28|342.98|342.38|342.88|342.28|0
1642541400000|2022-01-18 21:30:00|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642541700000|2022-01-18 21:35:00|342.78|342.18|342.88|342.28|342.88|342.28|342.78|342.18|0
1642542000000|2022-01-18 21:40:00|342.98|342.38|342.98|342.38|342.98|342.38|342.88|342.28|0
1642542300000|2022-01-18 21:45:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642542600000|2022-01-18 21:50:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642542900000|2022-01-18 21:55:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642543500000|2022-01-18 22:05:00|342.98|342.38|342.98|342.38|342.98|342.38|342.98|342.38|0
1642546800000|2022-01-18 23:00:00|343.18|342.58|343.08|342.48|343.18|342.58|342.98|342.38|0
1642547100000|2022-01-18 23:05:00|342.98|342.38|343.38|342.78|343.38|342.78|342.98|342.38|0
1642547400000|2022-01-18 23:10:00|343.48|342.88|343.48|342.88|343.48|342.88|343.38|342.78|0
1642547700000|2022-01-18 23:15:00|343.38|342.78|343.18|342.58|343.48|342.88|343.18|342.58|0
1642548000000|2022-01-18 23:20:00|343.28|342.68|343.28|342.68|343.38|342.78|343.18|342.58|0
1642548300000|2022-01-18 23:25:00|343.38|342.78|343.18|342.58|343.38|342.78|343.18|342.58|0
1642548600000|2022-01-18 23:30:00|343.28|342.68|343.08|342.48|343.28|342.68|342.98|342.38|0
1642548900000|2022-01-18 23:35:00|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549200000|2022-01-18 23:40:00|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549500000|2022-01-18 23:45:00|343.08|342.48|342.98|342.38|343.08|342.48|342.98|342.38|0
1642549800000|2022-01-18 23:50:00|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642550100000|2022-01-18 23:55:00|342.78|342.18|342.78|342.18|342.78|342.18|342.78|342.18|0
1642550400000|2022-01-19 00:00:00|342.88|342.28|342.98|342.38|342.98|342.38|342.88|342.28|0
1642550700000|2022-01-19 00:05:00|343.08|342.48|342.88|342.28|343.08|342.48|342.88|342.28|0
1642551000000|2022-01-19 00:10:00|342.78|342.18|342.68|342.08|342.78|342.18|342.68|342.08|0
1642551300000|2022-01-19 00:15:00|342.78|342.18|342.78|342.18|342.88|342.28|342.68|342.08|0
1642551600000|2022-01-19 00:20:00|342.88|342.28|342.88|342.28|342.88|342.28|342.78|342.18|0
1642551900000|2022-01-19 00:25:00|342.78|342.18|342.78|342.18|342.98|342.38|342.78|342.18|0
1642552200000|2022-01-19 00:30:00|342.08|341.63|343.63|343.43|344.13|343.98|342.03|341.63|1053
1642552500000|2022-01-19 00:35:00|343.58|343.48|344.28|344.13|344.48|344.28|343.58|343.43|624
1642552800000|2022-01-19 00:40:00|344.33|344.18|343.88|343.73|344.33|344.18|343.83|343.68|281
1642553100000|2022-01-19 00:45:00|343.83|343.68|343.68|343.48|344.03|343.83|343.68|343.48|165
1642553400000|2022-01-19 00:50:00|343.63|343.53|343.68|343.48|343.68|343.53|343.38|343.23|248
1642553700000|2022-01-19 00:55:00|343.63|343.53|343.43|343.28|343.73|343.53|342.88|342.73|255
1642554000000|2022-01-19 01:00:00|343.48|343.33|344.73|344.53|344.88|344.73|343.18|342.98|888
1642554300000|2022-01-19 01:05:00|344.53|344.48|344.58|344.43|344.63|344.48|344.23|344.08|582
1642554600000|2022-01-19 01:10:00|344.68|344.48|344.68|344.53|344.93|344.78|344.48|344.33|518
1642554900000|2022-01-19 01:15:00|344.73|344.58|345.13|344.98|345.43|345.28|344.53|344.38|521
1642555200000|2022-01-19 01:20:00|345.08|344.93|345.28|345.13|345.28|345.13|344.88|344.73|438
1642555500000|2022-01-19 01:25:00|345.33|345.18|344.68|344.53|345.58|345.43|344.63|344.48|310
1642555800000|2022-01-19 01:30:00|344.63|344.48|344.43|344.28|344.73|344.53|344.28|344.13|396
1642556100000|2022-01-19 01:35:00|344.38|344.18|343.88|343.68|344.43|344.28|343.78|343.63|384
1642556400000|2022-01-19 01:40:00|343.83|343.73|343.53|343.38|344.03|343.88|343.53|343.33|167
1642556700000|2022-01-19 01:45:00|343.58|343.33|343.68|343.43|344.13|343.93|343.48|343.28|267
1642557000000|2022-01-19 01:50:00|343.63|343.48|343.23|343.08|343.68|343.53|343.23|343.08|167
1642557300000|2022-01-19 01:55:00|343.13|342.98|343.03|342.83|343.13|342.98|342.83|342.68|189
1642557600000|2022-01-19 02:00:00|342.98|342.88|343.63|343.48|343.63|343.48|342.98|342.88|192
1642557900000|2022-01-19 02:05:00|343.58|343.43|343.28|343.08|343.93|343.78|343.28|343.08|278
1642558200000|2022-01-19 02:10:00|343.23|343.13|343.48|343.33|343.48|343.33|343.23|343.03|219
1642558500000|2022-01-19 02:15:00|343.53|343.38|343.13|342.98|343.53|343.38|343.08|342.93|198
1642558800000|2022-01-19 02:20:00|343.18|342.93|343.18|343.03|343.38|343.18|343.13|342.93|177
1642559100000|2022-01-19 02:25:00|343.13|342.98|343.33|343.18|343.58|343.43|343.08|342.93|175
1642559400000|2022-01-19 02:30:00|343.28|343.13|343.23|343.08|343.33|343.18|343.08|342.93|176
1642559700000|2022-01-19 02:35:00|343.18|343.03|343.33|343.18|343.33|343.18|343.03|342.83|100
1642560000000|2022-01-19 02:40:00|343.38|343.23|343.33|343.13|343.48|343.33|343.23|343.08|119
1642560300000|2022-01-19 02:45:00|343.38|343.18|343.33|343.18|343.43|343.23|343.18|343.03|83
1642560600000|2022-01-19 02:50:00|343.28|343.13|343.03|342.88|343.38|343.23|342.88|342.73|134
1642560900000|2022-01-19 02:55:00|342.98|342.83|343.13|342.93|343.23|343.08|342.88|342.73|89
1642561200000|2022-01-19 03:00:00|343.18|342.98|343.18|343.03|343.33|343.18|343.03|342.83|132
1642561500000|2022-01-19 03:05:00|343.13|342.98|343.08|342.93|343.23|343.08|342.98|342.78|106
1642561800000|2022-01-19 03:10:00|343.03|342.88|343.28|343.08|343.38|343.23|343.03|342.83|164
1642562100000|2022-01-19 03:15:00|343.23|343.13|343.33|343.18|343.43|343.28|343.23|343.08|163
1642562400000|2022-01-19 03:20:00|343.28|343.13|343.38|343.23|343.43|343.28|343.28|343.13|65
1642562700000|2022-01-19 03:25:00|343.33|343.13|343.48|343.33|343.58|343.43|343.23|343.03|147
1642563000000|2022-01-19 03:30:00|343.53|343.38|343.33|343.13|343.63|343.48|343.28|343.13|157
1642563300000|2022-01-19 03:35:00|343.28|343.18|343.68|343.53|343.73|343.53|343.23|343.03|119
1642563600000|2022-01-19 03:40:00|343.63|343.48|343.48|343.33|343.63|343.48|343.38|343.23|67
1642563900000|2022-01-19 03:45:00|343.43|343.28|343.18|343.03|343.43|343.28|343.18|343.03|68
1642564200000|2022-01-19 03:50:00|343.13|342.98|343.33|343.18|343.38|343.18|343.08|342.93|46
1642564500000|2022-01-19 03:55:00|343.28|343.13|343.33|343.18|343.58|343.43|343.28|343.13|57
1642564800000|2022-01-19 04:00:00|343.28|343.13|343.48|343.33|343.53|343.33|343.23|343.08|48
1642565100000|2022-01-19 04:05:00|343.53|343.38|343.43|343.28|343.58|343.43|343.38|343.23|47
1642565400000|2022-01-19 04:10:00|343.38|343.23|343.43|343.23|343.48|343.33|343.28|343.08|57
1642565700000|2022-01-19 04:15:00|343.38|343.28|343.38|343.23|343.48|343.33|343.38|343.23|40
1642566000000|2022-01-19 04:20:00|343.33|343.18|343.23|343.08|343.38|343.18|343.23|343.08|35
1642566300000|2022-01-19 04:25:00|343.28|343.13|343.48|343.33|343.48|343.33|343.23|343.08|33
1642566600000|2022-01-19 04:30:00|343.53|343.38|343.53|343.38|343.63|343.43|343.43|343.28|92
1642566900000|2022-01-19 04:35:00|343.58|343.43|343.58|343.43|343.58|343.43|343.48|343.33|45
1642567200000|2022-01-19 04:40:00|343.63|343.48|343.48|343.28|343.63|343.48|343.43|343.23|75
1642567500000|2022-01-19 04:45:00|343.43|343.33|343.33|343.18|343.58|343.38|343.28|343.13|32
1642567800000|2022-01-19 04:50:00|343.28|343.13|343.23|343.08|343.33|343.18|343.18|343.03|37
1642568100000|2022-01-19 04:55:00|343.28|343.13|342.98|342.83|343.28|343.13|342.88|342.73|191
1642568400000|2022-01-19 05:00:00|342.93|342.78|342.93|342.78|343.08|342.93|342.83|342.68|320
1642568700000|2022-01-19 05:05:00|342.88|342.73|342.93|342.78|343.08|342.93|342.83|342.68|148
1642569000000|2022-01-19 05:10:00|342.98|342.83|342.88|342.73|343.03|342.83|342.78|342.63|122
1642569300000|2022-01-19 05:15:00|342.83|342.68|342.93|342.78|342.98|342.83|342.73|342.53|245
1642569600000|2022-01-19 05:20:00|342.88|342.73|342.53|342.33|342.93|342.78|342.48|342.33|255
1642569900000|2022-01-19 05:25:00|342.48|342.43|342.43|342.28|342.63|342.48|342.43|342.28|160
1642570200000|2022-01-19 05:30:00|342.48|342.33|342.33|342.18|342.63|342.43|342.23|342.08|303
1642570500000|2022-01-19 05:35:00|342.38|342.23|342.28|342.13|342.48|342.33|342.23|342.08|178
1642570800000|2022-01-19 05:40:00|342.23|342.08|342.33|342.18|342.53|342.38|342.18|342.03|225
1642571100000|2022-01-19 05:45:00|342.28|342.13|342.28|342.08|342.38|342.18|342.23|342.08|112
1642571400000|2022-01-19 05:50:00|342.23|342.03|342.33|342.18|342.43|342.28|342.23|342.03|94
1642571700000|2022-01-19 05:55:00|342.38|342.23|342.63|342.48|342.68|342.53|342.33|342.18|99
1642572000000|2022-01-19 06:00:00|342.73|342.53|342.88|342.73|342.93|342.73|342.63|342.48|170
1642572300000|2022-01-19 06:05:00|342.93|342.68|342.83|342.63|342.98|342.83|342.73|342.58|186
1642572600000|2022-01-19 06:10:00|342.78|342.68|342.73|342.58|342.88|342.73|342.63|342.48|218
1642572900000|2022-01-19 06:15:00|342.78|342.63|342.83|342.68|342.83|342.68|342.63|342.48|118
1642573200000|2022-01-19 06:20:00|342.88|342.63|342.63|342.43|342.88|342.73|342.63|342.43|156
1642573500000|2022-01-19 06:25:00|342.58|342.48|342.53|342.38|342.68|342.53|342.43|342.28|208
1642573800000|2022-01-19 06:30:00|342.48|342.33|342.68|342.53|342.73|342.58|342.33|342.18|166
1642574100000|2022-01-19 06:35:00|342.73|342.58|342.53|342.38|342.73|342.58|342.48|342.33|69
1642574400000|2022-01-19 06:40:00|342.58|342.43|342.83|342.63|342.83|342.63|342.53|342.38|52
1642574700000|2022-01-19 06:45:00|342.78|342.68|342.78|342.63|342.88|342.73|342.78|342.63|85
1642575000000|2022-01-19 06:50:00|342.83|342.68|342.43|342.28|342.83|342.68|342.43|342.28|160
1642575300000|2022-01-19 06:55:00|342.48|342.33|342.28|342.13|342.48|342.33|342.23|342.08|237
1642575600000|2022-01-19 07:00:00|342.33|342.08|342.18|342.03|342.43|342.28|342.08|341.93|457
1642575900000|2022-01-19 07:05:00|342.23|342.08|342.23|342.08|342.38|342.23|342.13|341.98|315
1642576200000|2022-01-19 07:10:00|342.18|342.03|342.23|342.03|342.28|342.08|342.13|341.93|142
1642576500000|2022-01-19 07:15:00|342.18|342.08|342.58|342.43|342.63|342.48|342.18|342.03|240
1642576800000|2022-01-19 07:20:00|342.53|342.38|342.43|342.28|342.63|342.48|342.43|342.28|100
1642577100000|2022-01-19 07:25:00|342.38|342.23|342.48|342.33|342.53|342.38|342.33|342.18|143
1642577400000|2022-01-19 07:30:00|342.53|342.28|342.53|342.38|342.63|342.48|342.48|342.28|128
1642577700000|2022-01-19 07:35:00|342.48|342.33|342.53|342.38|342.63|342.48|342.48|342.28|83
1642578000000|2022-01-19 07:40:00|342.48|342.33|342.53|342.38|342.58|342.43|342.43|342.28|112
1642578300000|2022-01-19 07:45:00|342.58|342.43|342.48|342.33|342.73|342.53|342.48|342.28|106
1642578600000|2022-01-19 07:50:00|342.53|342.38|342.58|342.43|342.63|342.43|342.48|342.33|76
1642578900000|2022-01-19 07:55:00|342.53|342.38|342.33|342.18|342.53|342.38|342.23|342.08|97
1642579200000|2022-01-19 08:00:00|342.28|342.13|342.23|342.03|342.53|342.38|342.13|341.98|332
1642579500000|2022-01-19 08:05:00|342.18|341.98|342.53|342.38|342.58|342.38|342.08|341.93|274
1642579800000|2022-01-19 08:10:00|342.58|342.43|342.58|342.43|342.68|342.53|342.43|342.23|148
1642580100000|2022-01-19 08:15:00|342.63|342.48|342.68|342.53|342.68|342.53|342.58|342.43|142
1642580400000|2022-01-19 08:20:00|342.73|342.58|342.78|342.58|342.88|342.73|342.73|342.58|161
1642580700000|2022-01-19 08:25:00|342.73|342.63|342.63|342.48|342.83|342.68|342.58|342.43|162
1642581000000|2022-01-19 08:30:00|342.68|342.53|342.73|342.58|342.78|342.63|342.58|342.43|251
1642581300000|2022-01-19 08:35:00|342.68|342.53|342.98|342.78|343.03|342.83|342.68|342.53|156
1642581600000|2022-01-19 08:40:00|342.93|342.83|343.08|342.93|343.08|342.93|342.93|342.78|110
1642581900000|2022-01-19 08:45:00|343.13|342.98|342.88|342.68|343.13|342.98|342.83|342.68|226
1642582200000|2022-01-19 08:50:00|342.83|342.63|342.78|342.63|342.88|342.73|342.58|342.43|516
1642582500000|2022-01-19 08:55:00|342.83|342.68|343.53|343.38|343.53|343.38|342.68|342.53|868
1642582800000|2022-01-19 09:00:00|343.48|343.33|343.93|343.73|344.08|343.83|343.18|343.03|940
1642583100000|2022-01-19 09:05:00|344.03|343.83|343.63|343.43|344.03|343.83|343.48|343.33|299
1642583400000|2022-01-19 09:10:00|343.68|343.48|343.53|343.38|343.78|343.63|343.53|343.38|115
1642583700000|2022-01-19 09:15:00|343.58|343.43|344.08|343.88|344.13|343.98|343.58|343.38|81
1642584000000|2022-01-19 09:20:00|344.18|343.58|343.98|343.38|344.18|343.58|343.98|343.38|0
1642584300000|2022-01-19 09:25:00|343.88|343.28|343.88|343.28|343.98|343.38|343.78|343.18|26
1642584600000|2022-01-19 09:30:00|343.78|343.18|344.08|343.48|344.08|343.48|343.78|343.18|0
1642584900000|2022-01-19 09:35:00|343.98|343.38|344.18|343.58|344.18|343.58|343.98|343.38|0
1642585200000|2022-01-19 09:40:00|344.08|343.48|344.48|343.88|344.48|343.88|344.08|343.48|0
1642585500000|2022-01-19 09:45:00|344.38|343.78|344.48|343.88|344.58|343.98|344.38|343.78|0
1642585800000|2022-01-19 09:50:00|344.28|344.13|344.33|344.13|344.38|344.23|344.23|344.08|32
1642586100000|2022-01-19 09:55:00|344.28|344.18|344.33|344.13|344.33|344.18|344.18|344.03|28
1642586400000|2022-01-19 10:00:00|344.28|344.08|344.08|343.93|344.33|344.08|344.08|343.93|30
1642586700000|2022-01-19 10:05:00|344.03|343.88|343.98|343.83|344.13|343.93|343.98|343.83|32
1642587000000|2022-01-19 10:10:00|344.03|343.88|343.98|343.78|344.03|343.88|343.88|343.73|37
1642587300000|2022-01-19 10:15:00|343.93|343.83|344.03|343.88|344.03|343.88|343.93|343.78|31
1642587600000|2022-01-19 10:20:00|343.98|343.83|343.88|343.73|343.98|343.83|343.88|343.73|36
1642587900000|2022-01-19 10:25:00|343.93|343.68|343.78|343.58|343.93|343.73|343.73|343.58|53
1642588200000|2022-01-19 10:30:00|343.73|343.63|343.83|343.68|343.88|343.73|343.68|343.53|47
1642588500000|2022-01-19 10:35:00|343.88|343.63|343.83|343.68|343.88|343.68|343.73|343.58|40
1642588800000|2022-01-19 10:40:00|343.88|343.63|343.73|343.58|343.88|343.63|343.73|343.53|36
1642589100000|2022-01-19 10:45:00|343.68|343.53|343.73|343.53|343.78|343.63|343.68|343.53|53
1642589400000|2022-01-19 10:50:00|343.78|343.58|343.73|343.53|343.78|343.63|343.68|343.53|33
1642589700000|2022-01-19 10:55:00|343.68|343.58|343.98|343.83|344.03|343.88|343.68|343.53|33
1642590000000|2022-01-19 11:00:00|344.03|343.88|344.08|343.93|344.13|343.98|343.98|343.78|16
1642590300000|2022-01-19 11:05:00|344.03|343.88|344.08|343.88|344.08|343.93|344.03|343.83|5
1642590600000|2022-01-19 11:10:00|344.03|343.93|344.03|343.88|344.03|343.93|343.98|343.78|5
1642590900000|2022-01-19 11:15:00|344.08|343.93|343.88|343.73|344.08|343.93|343.88|343.73|4
1642591200000|2022-01-19 11:20:00|343.83|343.68|343.88|343.73|343.88|343.73|343.78|343.63|11
1642591500000|2022-01-19 11:25:00|343.83|343.68|343.88|343.68|343.88|343.68|343.78|343.63|2
1642591800000|2022-01-19 11:30:00|343.83|343.63|343.88|343.73|343.93|343.73|343.78|343.63|5
1642592100000|2022-01-19 11:35:00|343.93|343.78|343.98|343.78|343.98|343.83|343.88|343.73|6
1642592400000|2022-01-19 11:40:00|343.93|343.83|343.93|343.78|343.98|343.83|343.93|343.73|0
1642592700000|2022-01-19 11:45:00|343.98|343.83|344.08|343.88|344.08|343.93|343.98|343.78|3
1642593000000|2022-01-19 11:50:00|344.13|343.93|344.23|344.03|344.23|344.08|344.13|343.93|11
1642593300000|2022-01-19 11:55:00|344.18|344.08|344.18|344.03|344.23|344.08|344.03|343.88|15
1642593600000|2022-01-19 12:00:00|344.23|344.08|344.13|343.98|344.23|344.08|344.13|343.98|11
1642593900000|2022-01-19 12:05:00|344.08|343.93|343.98|343.78|344.08|343.93|343.88|343.73|72
1642594200000|2022-01-19 12:10:00|343.93|343.83|344.13|343.98|344.18|343.98|343.93|343.78|6
1642594500000|2022-01-19 12:15:00|344.18|344.03|344.23|344.03|344.23|344.08|344.18|343.98|42
1642594800000|2022-01-19 12:20:00|344.28|344.08|344.33|344.13|344.33|344.18|344.23|344.03|54
1642595100000|2022-01-19 12:25:00|344.28|344.08|344.08|343.93|344.33|344.08|344.08|343.93|5
1642595400000|2022-01-19 12:30:00|344.13|343.98|344.23|344.03|344.23|344.08|344.08|343.93|2
1642595700000|2022-01-19 12:35:00|344.28|344.08|344.03|343.88|344.28|344.08|344.03|343.88|10
1642596000000|2022-01-19 12:40:00|344.08||344.08||344.08||344.03||10
1642596300000|2022-01-19 12:45:00|344.03||344.13||344.13||344.03||1
1642596600000|2022-01-19 12:50:00|344.18|343.93|344.33|344.13|344.33|344.13|344.18|343.93|4
1642596900000|2022-01-19 12:55:00|344.28|344.18|344.28|344.08|344.33|344.18|344.28|344.08|23
1642597200000|2022-01-19 13:00:00|||||||||10
1642597500000|2022-01-19 13:05:00|344.33|344.13|344.48|344.33|344.53|344.38|344.28|344.13|138
1642597800000|2022-01-19 13:10:00|344.53|344.38|344.53|344.38|344.58|344.38|344.43|344.28|42
1642598100000|2022-01-19 13:15:00|344.48|344.33|344.53|344.38|344.58|344.43|344.48|344.33|76
1642598400000|2022-01-19 13:20:00|344.48|344.33|344.53|344.38|344.58|344.38|344.48|344.33|78
1642598700000|2022-01-19 13:25:00|344.58|344.43|344.73|344.58|344.73|344.58|344.53|344.38|116
1642599000000|2022-01-19 13:30:00|344.78|344.63|344.78|344.63|344.93|344.73|344.68|344.53|54
1642599300000|2022-01-19 13:35:00|344.83|344.58|344.93|344.78|344.93|344.78|344.83|344.58|43
1642599600000|2022-01-19 13:40:00|344.88|344.73|344.78|344.63|344.93|344.78|344.78|344.63|31
1642599900000|2022-01-19 13:45:00|344.83|344.68|344.83|344.68|344.88|344.73|344.68|344.53|34
1642600200000|2022-01-19 13:50:00|344.88|344.73|344.88|344.68|345.03|344.78|344.88|344.68|14
1642600500000|2022-01-19 13:55:00|344.83|344.73|344.98|344.83|345.03|344.88|344.83|344.68|30
1642600800000|2022-01-19 14:00:00|345.03|344.88|344.98|344.83|345.08|344.88|344.98|344.78|52
1642601100000|2022-01-19 14:05:00|345.03|344.78|345.18|345.03|345.18|345.03|345.03|344.78|150
1642601400000|2022-01-19 14:10:00|345.23|344.98|345.13|344.98|345.33|345.13|345.13|344.98|134
1642601700000|2022-01-19 14:15:00|345.18|344.93|345.13|344.98|345.18|344.98|345.08|344.93|32
1642602000000|2022-01-19 14:20:00|345.18|344.93|345.08|344.88|345.23|345.03|345.03|344.88|29
1642602300000|2022-01-19 14:25:00|345.03|344.93|344.88|344.73|345.18|345.03|344.88|344.73|59
1642602600000|2022-01-19 14:30:00|344.83|344.68|344.93|344.73|345.03|344.83|344.28|344.13|257
1642602900000|2022-01-19 14:35:00|344.88|344.68|345.13|344.93|345.18|344.98|344.58|344.38|90
1642603200000|2022-01-19 14:40:00|345.03|344.88|344.53|344.28|345.03|344.93|344.48|344.28|84
1642603500000|2022-01-19 14:45:00|344.58|344.43|344.33|344.18|345.08|344.73|344.33|344.08|64
1642603800000|2022-01-19 14:50:00|344.28|344.13|344.68|344.53|344.73|344.53|344.08|343.93|71
1642604100000|2022-01-19 14:55:00|344.63|344.48|344.88|344.68|345.03|344.83|344.63|344.48|43
1642604400000|2022-01-19 15:00:00|344.83|344.73|344.98|344.83|345.08|344.88|344.58|344.43|59
1642604700000|2022-01-19 15:05:00|345.03|344.88|344.78|344.63|345.13|344.93|344.78|344.58|29
1642605000000|2022-01-19 15:10:00|344.83|344.58|344.93|344.73|344.98|344.83|344.73|344.58|49
1642605300000|2022-01-19 15:15:00|344.98|344.78|344.83|344.53|345.03|344.83|344.83|344.43|20
1642605600000|2022-01-19 15:20:00|344.78|344.48|344.38|344.23|344.78|344.48|344.38|344.18|44
1642605900000|2022-01-19 15:25:00|344.43|344.18|344.28|344.08|344.43|344.28|344.13|343.98|71
1642606200000|2022-01-19 15:30:00|344.33|344.03|343.98|343.78|344.33|344.08|343.98|343.78|40
1642606500000|2022-01-19 15:35:00|343.93|343.83|343.48|343.33|344.03|343.88|343.48|343.28|51
1642606800000|2022-01-19 15:40:00|343.53|343.38|343.63|343.48|343.68|343.53|343.43|343.28|29
1642607100000|2022-01-19 15:45:00|343.58|343.43|343.28|343.08|343.68|343.48|343.23|343.08|55
1642607400000|2022-01-19 15:50:00|343.23|343.13|343.63|343.43|343.73|343.48|343.23|343.08|45
1642607700000|2022-01-19 15:55:00|343.58|343.38|343.93|343.73|343.93|343.78|343.58|343.38|22
1642608000000|2022-01-19 16:00:00|343.88|343.68|344.03|343.83|344.08|343.93|343.88|343.68|20
1642608300000|2022-01-19 16:05:00|343.98|343.78|344.08|343.88|344.13|343.93|343.83|343.68|51
1642608600000|2022-01-19 16:10:00|344.03|343.83|343.73|343.53|344.08|343.83|343.73|343.53|15
1642608900000|2022-01-19 16:15:00|343.68|343.58|343.68|343.48|343.83|343.63|343.53|343.38|42
1642609200000|2022-01-19 16:20:00|343.63|343.43|343.63|343.48|343.73|343.48|343.53|343.38|32
1642609500000|2022-01-19 16:25:00|343.68|343.53|343.73|343.48|343.83|343.68|343.53|343.38|73
1642609800000|2022-01-19 16:30:00|343.68|343.53|343.53|343.38|343.93|343.73|343.53|343.33|47
1642610100000|2022-01-19 16:35:00|343.58|343.43|343.73|343.58|343.73|343.58|343.48|343.33|71
1642610400000|2022-01-19 16:40:00|343.68|343.53|343.83|343.63|343.93|343.73|343.58|343.38|35
1642610700000|2022-01-19 16:45:00|343.78|343.68|344.18|343.98|344.23|344.03|343.78|343.58|14
1642611000000|2022-01-19 16:50:00|344.38|344.18|344.23|344.08|344.38|344.18|344.08|343.88|85
1642611300000|2022-01-19 16:55:00|344.18|344.03|344.38|344.18|344.38|344.18|344.08|343.93|7
1642611600000|2022-01-19 17:00:00|344.43|344.13|344.53|344.28|344.53|344.38|344.43|344.13|1
1642611900000|2022-01-19 17:05:00|344.58|344.33|344.78|344.53|344.78|344.58|344.58|344.28|13
1642612200000|2022-01-19 17:10:00|344.73|344.58|344.88|344.68|344.88|344.68|344.73|344.53|0
1642612500000|2022-01-19 17:15:00|344.83|344.63|344.88|344.63|344.88|344.68|344.83|344.63|2
1642612800000|2022-01-19 17:20:00|344.83|344.68|344.88|344.68|344.93|344.73|344.83|344.58|9
1642613100000|2022-01-19 17:25:00|344.83|344.63|345.03|344.83|345.03|344.83|344.83|344.63|7
1642613400000|2022-01-19 17:30:00|345.08|344.88|344.93|344.73|345.08|344.93|344.88|344.73|4
1642613700000|2022-01-19 17:35:00|344.88|344.68|344.73|344.53|344.88|344.73|344.58|344.38|89
1642614000000|2022-01-19 17:40:00|344.78|344.58|344.73|344.53|344.78|344.58|344.63|344.48|10
1642614300000|2022-01-19 17:45:00|344.68|344.48|344.88|344.68|344.93|344.73|344.68|344.48|1
1642614600000|2022-01-19 17:50:00|344.83|344.63|344.83|344.63|344.93|344.73|344.78|344.63|9
1642614900000|2022-01-19 17:55:00|344.78|344.68|344.98|344.78|345.03|344.88|344.78|344.63|18
1642615200000|2022-01-19 18:00:00|345.03|344.83|344.93|344.73|345.03|344.83|344.83|344.38|5
1642615500000|2022-01-19 18:05:00|344.88|344.68|344.88|344.68|344.93|344.73|344.78|344.63|24
1642615800000|2022-01-19 18:10:00|344.93|344.73|344.93|344.73|344.98|344.83|344.88|344.68|9
1642616100000|2022-01-19 18:15:00|344.88|344.78|344.88|344.68|344.93|344.78|344.88|344.68|1
1642616400000|2022-01-19 18:20:00|344.83|344.63|344.93|344.73|344.93|344.73|344.78|344.58|8
1642616700000|2022-01-19 18:25:00|344.88|344.68|344.68|344.48|344.93|344.73|344.68|344.48|10
1642617000000|2022-01-19 18:30:00|344.73|344.53|344.78|344.53|344.78|344.53|344.63|344.43|4
1642617300000|2022-01-19 18:35:00|344.73|344.48|344.68|344.48|344.78|344.58|344.58|344.43|6
1642617600000|2022-01-19 18:40:00|344.73|344.53|344.73|344.48|344.73|344.53|344.63|344.48|0
1642617900000|2022-01-19 18:45:00|344.68|344.53|344.73|344.53|344.73|344.53|344.63|344.48|2
1642618200000|2022-01-19 18:50:00|344.68|344.48|344.73|344.48|344.73|344.53|344.58|344.38|4
1642618500000|2022-01-19 18:55:00|344.68|344.53|344.63|344.43|344.78|344.53|344.58|344.38|4
1642618800000|2022-01-19 19:00:00|344.58|344.38|344.53|344.28|344.68|344.53|344.43|344.28|1
1642619100000|2022-01-19 19:05:00|344.48|344.23|344.28|344.08|344.53|344.23|344.18|344.03|8
1642619400000|2022-01-19 19:10:00|344.23|344.13|344.08|343.93|344.28|344.13|344.03|343.88|4
1642619700000|2022-01-19 19:15:00|344.13|343.98|344.13|343.93|344.13|343.98|343.98|343.83|5
1642620000000|2022-01-19 19:20:00|344.08|343.88|344.03|343.78|344.13|343.88|343.88|343.73|2
1642620300000|2022-01-19 19:25:00|343.98|343.83|343.83|343.68|344.03|343.83|343.83|343.68|2
1642620600000|2022-01-19 19:30:00|343.78|343.58|343.63|343.38|343.88|343.68|343.53|343.33|22
1642620900000|2022-01-19 19:35:00|343.68|343.33|344.18|343.48|344.23|343.48|343.63|343.33|50
1642621200000|2022-01-19 19:40:00||343.53||343.68||343.68||343.53|1
1642621500000|2022-01-19 19:45:00|343.93|343.73|343.98|343.83|344.03|343.88|343.93|343.73|13
1642621800000|2022-01-19 19:50:00|343.93|343.78|343.93|343.73|343.98|343.83|343.88|343.68|14
1642622100000|2022-01-19 19:55:00|343.88|343.78|343.83|343.68|344.13|343.98|343.83|343.68|6
1642622400000|2022-01-19 20:00:00|343.78|343.58|343.78|343.58|343.83|343.68|343.68|343.48|15
1642622700000|2022-01-19 20:05:00|343.83|343.63|343.73|343.53|343.88|343.68|343.68|343.53|14
1642623000000|2022-01-19 20:10:00|343.68|343.58|344.03|343.68|344.03|343.68|343.68|343.53|2
1642623300000|2022-01-19 20:15:00|343.98|343.63|343.88|343.68|344.03|343.68|343.78|343.58|4
1642623600000|2022-01-19 20:20:00|343.93|343.73|343.88|343.68|343.98|343.83|343.78|343.63|17
1642623900000|2022-01-19 20:25:00|343.93|343.73|343.58|343.38|343.93|343.78|343.53|343.38|6
1642624200000|2022-01-19 20:30:00|343.53|343.43|343.43|343.28|343.63|343.48|343.38|343.23|7
1642624500000|2022-01-19 20:35:00|343.38|343.23|343.48|343.28|343.53|343.33|343.38|343.18|3
1642624800000|2022-01-19 20:40:00|343.43|343.23|343.58|343.33|343.73|343.53|343.43|343.18|7
1642625100000|2022-01-19 20:45:00|343.63|343.38|343.58|343.33|343.63|343.38|343.48|343.18|8
1642625400000|2022-01-19 20:50:00|343.53|343.28|343.23|343.03|343.53|343.28|343.23|343.03|13
1642625700000|2022-01-19 20:55:00|343.18|342.98|343.18|342.88|343.18|342.98|343.03|342.83|33
1642626000000|2022-01-19 21:00:00|343.13|342.83|343.13|342.83|343.28|342.88|343.08|342.78|0
1642626300000|2022-01-19 21:05:00|343.18|342.88|343.28|342.88|343.28|343.08|343.08|342.78|8
1642626600000|2022-01-19 21:10:00|343.23|342.78|343.28|342.68|343.38|342.78|343.18|342.68|5
1642626900000|2022-01-19 21:15:00|343.38|342.78|343.28|342.68|343.38|342.78|343.18|342.58|0
1642627200000|2022-01-19 21:20:00|343.18|342.58|343.08|342.48|343.28|342.68|343.08|342.48|0
1642627500000|2022-01-19 21:25:00|342.98|342.38|343.08|342.48|343.08|342.48|342.88|342.28|0
1642627800000|2022-01-19 21:30:00|342.98|342.38|343.08|342.48|343.18|342.58|342.98|342.38|0
1642628100000|2022-01-19 21:35:00|342.98|342.38|342.98|342.38|343.08|342.48|342.98|342.38|0
1642628400000|2022-01-19 21:40:00|343.08|342.48|343.08|342.48|343.08|342.48|342.98|342.38|0
1642628700000|2022-01-19 21:45:00|343.18|342.58|343.28|342.68|343.28|342.68|343.08|342.48|0
1642629000000|2022-01-19 21:50:00|343.38|342.78|343.38|342.78|343.38|342.78|343.28|342.68|0
1642629300000|2022-01-19 21:55:00|343.28|342.68|343.28|342.68|343.38|342.78|343.28|342.68|0
1642629600000|2022-01-19 22:00:00|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642629900000|2022-01-19 22:05:00|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642630200000|2022-01-19 22:10:00|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642630500000|2022-01-19 22:15:00|343.18|342.58|343.18|342.58|343.28|342.68|343.18|342.58|0
1642630800000|2022-01-19 22:20:00|343.28|342.68|343.28|342.68|343.28|342.68|343.28|342.68|0
1642631100000|2022-01-19 22:25:00|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642631700000|2022-01-19 22:35:00|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642632000000|2022-01-19 22:40:00|343.18|342.58|343.28|342.68|343.28|342.68|343.18|342.58|0
1642632900000|2022-01-19 22:55:00|343.38|342.78|343.38|342.78|343.38|342.78|343.38|342.78|0
1642633200000|2022-01-19 23:00:00|343.28|342.68|343.48|342.88|343.48|342.88|343.28|342.68|0
1642633500000|2022-01-19 23:05:00|343.58|342.98|343.48|342.88|343.58|342.98|343.48|342.88|0
1642633800000|2022-01-19 23:10:00|343.38|342.78|343.28|342.68|343.48|342.88|343.28|342.68|0
1642634100000|2022-01-19 23:15:00|343.38|342.78|343.28|342.68|343.38|342.78|343.18|342.58|0
1642634400000|2022-01-19 23:20:00|343.18|342.58|343.08|342.48|343.28|342.68|343.08|342.48|0
1642634700000|2022-01-19 23:25:00|343.18|342.58|342.98|342.38|343.18|342.58|342.88|342.28|0
1642635000000|2022-01-19 23:30:00|343.08|342.48|343.08|342.48|343.18|342.58|342.98|342.38|0
1642635300000|2022-01-19 23:35:00|342.98|342.38|343.08|342.48|343.08|342.48|342.88|342.28|0
1642635600000|2022-01-19 23:40:00|342.98|342.38|343.18|342.58|343.18|342.58|342.98|342.38|0
1642635900000|2022-01-19 23:45:00|343.08|342.48|343.08|342.48|343.18|342.58|343.08|342.48|0
1642636200000|2022-01-19 23:50:00|342.98|342.38|342.78|342.18|343.08|342.48|342.58|341.98|0
1642636500000|2022-01-19 23:55:00|342.68|342.08|342.68|342.08|342.78|342.18|342.68|342.08|0
1642636800000|2022-01-20 00:00:00|342.78|342.18|343.38|342.78|343.48|342.88|342.78|342.18|0
1642637100000|2022-01-20 00:05:00|343.48|342.88|343.68|343.08|343.68|343.08|343.38|342.78|0
1642637400000|2022-01-20 00:10:00|343.78|343.18|343.78|343.18|343.88|343.28|343.68|343.08|0
1642637700000|2022-01-20 00:15:00|343.68|343.08|343.78|343.18|343.88|343.28|343.68|343.08|0
1642638000000|2022-01-20 00:20:00|343.68|343.08|343.48|342.88|343.78|343.18|343.38|342.78|0
1642638300000|2022-01-20 00:25:00|343.38|342.78|343.48|342.88|343.48|342.88|343.38|342.78|0
1642638600000|2022-01-20 00:30:00|344.08|343.58|343.48|343.33|344.08|343.68|342.53|342.38|879
1642638900000|2022-01-20 00:35:00|343.43|343.28|343.53|343.33|343.53|343.33|343.18|343.03|320
1642639200000|2022-01-20 00:40:00|343.48|343.28|343.48|343.28|343.63|343.43|343.38|343.18|195
1642639500000|2022-01-20 00:45:00|343.53|343.33|342.68|342.53|343.53|343.38|342.68|342.53|199
1642639800000|2022-01-20 00:50:00|342.63|342.43|343.03|342.88|343.13|342.88|342.58|342.43|170
1642640100000|2022-01-20 00:55:00|342.98|342.83|342.78|342.58|343.03|342.88|342.68|342.53|170
1642640400000|2022-01-20 01:00:00|342.73|342.53|341.93|341.78|342.73|342.53|341.93|341.78|793
1642640700000|2022-01-20 01:05:00|341.88|341.73|342.03|341.83|342.63|342.43|341.68|341.53|705
1642641000000|2022-01-20 01:10:00|342.08|341.88|341.68|341.53|342.33|342.18|341.68|341.53|352
1642641300000|2022-01-20 01:15:00|341.73|341.48|341.83|341.68|341.98|341.83|341.38|341.23|387
1642641600000|2022-01-20 01:20:00|341.78|341.63|341.88|341.73|342.08|341.93|341.73|341.58|372
1642641900000|2022-01-20 01:25:00|341.83|341.68|341.78|341.63|342.03|341.88|341.68|341.53|187
1642642200000|2022-01-20 01:30:00|341.83|341.68|341.88|341.73|341.98|341.83|341.58|341.43|435
1642642500000|2022-01-20 01:35:00|341.83|341.68|342.33|342.13|342.43|342.23|341.83|341.68|210
1642642800000|2022-01-20 01:40:00|342.28|342.08|342.08|341.88|342.33|342.18|342.03|341.88|189
1642643100000|2022-01-20 01:45:00|342.13|341.93|342.63|342.48|342.78|342.63|342.08|341.88|351
1642643400000|2022-01-20 01:50:00|342.53|342.38|342.88|342.73|342.93|342.78|342.43|342.28|279
1642643700000|2022-01-20 01:55:00|342.93|342.78|342.68|342.53|342.93|342.78|342.53|342.38|128
1642644000000|2022-01-20 02:00:00|342.63|342.48|342.48|342.33|342.63|342.48|342.33|342.18|142
1642644300000|2022-01-20 02:05:00|342.53|342.38|342.63|342.43|342.68|342.53|342.38|342.23|137
1642644600000|2022-01-20 02:10:00|342.58|342.48|342.53|342.38|342.63|342.48|342.38|342.18|177
1642644900000|2022-01-20 02:15:00|342.48|342.33|342.78|342.63|342.78|342.63|342.48|342.33|145
1642645200000|2022-01-20 02:20:00|342.73|342.58|342.83|342.68|342.83|342.68|342.63|342.43|155
1642645500000|2022-01-20 02:25:00|342.78|342.63|342.68|342.53|342.83|342.68|342.58|342.43|174
1642645800000|2022-01-20 02:30:00|342.73|342.58|342.63|342.48|342.73|342.58|342.43|342.23|248
1642646100000|2022-01-20 02:35:00|342.73|342.53|342.98|342.78|343.08|342.93|342.68|342.53|194
1642646400000|2022-01-20 02:40:00|342.93|342.83|342.88|342.73|343.03|342.83|342.83|342.63|224
1642646700000|2022-01-20 02:45:00|342.93|342.78|342.73|342.58|342.93|342.78|342.68|342.53|121
1642647000000|2022-01-20 02:50:00|342.68|342.53|342.68|342.48|342.78|342.63|342.63|342.48|130
1642647300000|2022-01-20 02:55:00|342.63|342.53|342.68|342.53|342.73|342.53|342.58|342.43|116
1642647600000|2022-01-20 03:00:00|342.63|342.48|342.58|342.43|342.73|342.58|342.48|342.33|123
1642647900000|2022-01-20 03:05:00|342.63|342.48|342.73|342.53|342.93|342.73|342.58|342.43|137
1642648200000|2022-01-20 03:10:00|342.78|342.58|342.63|342.43|342.78|342.58|342.53|342.38|154
1642648500000|2022-01-20 03:15:00|342.58|342.48|342.93|342.78|342.93|342.78|342.53|342.38|101
1642648800000|2022-01-20 03:20:00|342.98|342.83|343.08|342.93|343.18|342.98|342.98|342.83|124
1642649100000|2022-01-20 03:25:00|343.03|342.88|343.13|342.98|343.18|343.03|343.03|342.88|278
1642649400000|2022-01-20 03:30:00|343.18|342.93|343.13|342.98|343.18|343.03|343.03|342.88|167
1642649700000|2022-01-20 03:35:00|343.18|343.03|343.58|343.43|343.58|343.43|343.13|342.93|173
1642650000000|2022-01-20 03:40:00|343.63|343.38|343.33|343.13|343.63|343.38|343.28|343.13|97
1642650300000|2022-01-20 03:45:00|343.28|343.18|343.33|343.13|343.48|343.28|343.28|343.13|204
1642650600000|2022-01-20 03:50:00|343.28|343.08|343.18|343.03|343.28|343.13|343.08|342.93|138
1642650900000|2022-01-20 03:55:00|343.13|342.98|343.28|343.13|343.38|343.23|343.13|342.98|110
1642651200000|2022-01-20 04:00:00|343.23|343.08|343.13|342.98|343.38|343.23|343.13|342.93|91
1642651500000|2022-01-20 04:05:00|343.18|342.93|343.33|343.18|343.38|343.18|343.18|342.93|53
1642651800000|2022-01-20 04:10:00|343.28|343.13|343.38|343.23|343.43|343.28|343.23|343.08|35
1642652100000|2022-01-20 04:15:00|343.33|343.18|343.13|342.98|343.33|343.18|343.08|342.93|84
1642652400000|2022-01-20 04:20:00|343.08|342.93|343.03|342.88|343.18|343.03|342.98|342.83|116
1642652700000|2022-01-20 04:25:00|342.98|342.83|342.98|342.83|343.18|343.03|342.98|342.83|104
1642653000000|2022-01-20 04:30:00|343.03|342.78|343.03|342.88|343.13|342.98|342.98|342.78|158
1642653300000|2022-01-20 04:35:00|343.08|342.83|343.03|342.88|343.13|342.93|342.98|342.83|122
1642653600000|2022-01-20 04:40:00|343.08|342.83|342.98|342.83|343.23|343.08|342.98|342.83|126
1642653900000|2022-01-20 04:45:00|343.03|342.88|342.98|342.83|343.03|342.88|342.93|342.78|73
1642654200000|2022-01-20 04:50:00|343.03|342.88|342.98|342.83|343.08|342.93|342.98|342.83|81
1642654500000|2022-01-20 04:55:00|343.03|342.88|343.08|342.93|343.13|342.93|342.98|342.78|84
1642654800000|2022-01-20 05:00:00|343.13|342.98|343.33|343.18|343.43|343.28|343.08|342.93|141
1642655100000|2022-01-20 05:05:00|343.28|343.13|343.28|343.13|343.48|343.33|343.23|343.08|92
1642655400000|2022-01-20 05:10:00|343.23|343.08|343.28|343.13|343.48|343.33|343.18|343.03|81
1642655700000|2022-01-20 05:15:00|343.33|343.18|343.43|343.28|343.53|343.38|343.28|343.13|211
1642656000000|2022-01-20 05:20:00|343.38|343.23|343.38|343.23|343.43|343.28|343.28|343.13|199
1642656300000|2022-01-20 05:25:00|343.33|343.18|343.08|342.93|343.38|343.18|343.08|342.93|110
1642656600000|2022-01-20 05:30:00|343.13|342.98|343.18|343.03|343.18|343.03|343.03|342.88|103
1642656900000|2022-01-20 05:35:00|343.23|343.08|343.23|343.08|343.33|343.18|343.23|343.08|96
1642657200000|2022-01-20 05:40:00|343.28|343.13|343.18|343.03|343.38|343.18|343.13|342.98|82
1642657500000|2022-01-20 05:45:00|343.23|343.08|343.18|343.03|343.23|343.08|343.03|342.88|82
1642657800000|2022-01-20 05:50:00|343.23|343.08|343.43|343.28|343.43|343.28|343.23|343.03|64
1642658100000|2022-01-20 05:55:00|343.48|343.33|343.33|343.18|343.53|343.33|343.28|343.13|55
1642658400000|2022-01-20 06:00:00|343.28|343.13|343.43|343.28|343.48|343.33|343.28|343.13|73
1642658700000|2022-01-20 06:05:00|343.48|343.33|343.18|343.03|343.48|343.33|343.08|342.93|162
1642659000000|2022-01-20 06:10:00|343.13|342.98|343.23|343.08|343.28|343.13|343.13|342.93|88
1642659300000|2022-01-20 06:15:00|343.33|343.13|343.23|343.08|343.38|343.23|343.23|343.08|85
1642659600000|2022-01-20 06:20:00|343.28|343.03|343.13|342.98|343.28|343.13|343.13|342.98|97
1642659900000|2022-01-20 06:25:00|343.08|342.93|343.13|342.98|343.18|343.03|343.03|342.88|113
1642660200000|2022-01-20 06:30:00|343.08|342.93|343.18|343.03|343.23|343.08|342.98|342.83|133
1642660500000|2022-01-20 06:35:00|343.23|343.08|343.33|343.18|343.38|343.23|343.23|343.08|105
1642660800000|2022-01-20 06:40:00|343.38|343.23|343.38|343.23|343.38|343.23|343.23|343.08|75
1642661100000|2022-01-20 06:45:00|343.43|343.28|343.43|343.28|343.53|343.33|343.33|343.18|87
1642661400000|2022-01-20 06:50:00|343.38|343.23|343.48|343.33|343.58|343.43|343.38|343.23|118
1642661700000|2022-01-20 06:55:00|343.53|343.38|343.43|343.28|343.58|343.43|343.38|343.23|150
1642662000000|2022-01-20 07:00:00|343.38|343.23|343.53|343.38|343.58|343.43|343.23|343.08|258
1642662300000|2022-01-20 07:05:00|343.58|343.43|343.73|343.58|343.78|343.63|343.58|343.38|142
1642662600000|2022-01-20 07:10:00|343.68|343.53|343.48|343.33|343.68|343.53|343.48|343.33|140
1642662900000|2022-01-20 07:15:00|343.43|343.28|343.58|343.43|343.58|343.43|343.43|343.28|153
1642663200000|2022-01-20 07:20:00|343.53|343.38|343.48|343.33|343.53|343.38|343.38|343.23|218
1642663500000|2022-01-20 07:25:00|343.53|343.38|343.48|343.33|343.53|343.38|343.43|343.28|138
1642663800000|2022-01-20 07:30:00|343.43|343.28|343.53|343.38|343.53|343.38|343.28|343.13|137
1642664100000|2022-01-20 07:35:00|343.58|343.43|343.53|343.38|343.58|343.43|343.38|343.23|74
1642664400000|2022-01-20 07:40:00|343.58|343.43|343.58|343.43|343.78|343.58|343.48|343.33|196
1642664700000|2022-01-20 07:45:00|343.53|343.38|343.48|343.33|343.53|343.38|343.43|343.28|91
1642665000000|2022-01-20 07:50:00|343.43|343.28|343.48|343.33|343.53|343.38|343.33|343.18|129
1642665300000|2022-01-20 07:55:00|343.53|343.38|343.63|343.43|343.68|343.53|343.53|343.38|105
1642665600000|2022-01-20 08:00:00|343.68|343.48|343.88|343.73|343.98|343.83|343.48|343.33|235
1642665900000|2022-01-20 08:05:00|343.83|343.68|343.83|343.68|343.88|343.73|343.68|343.53|125
1642666200000|2022-01-20 08:10:00|343.78|343.63|343.68|343.53|343.83|343.68|343.68|343.53|105
1642666500000|2022-01-20 08:15:00|343.73|343.58|343.83|343.68|343.98|343.83|343.73|343.58|179
1642666800000|2022-01-20 08:20:00|343.78|343.63|343.63|343.48|343.83|343.68|343.58|343.38|142
1642667100000|2022-01-20 08:25:00|343.68|343.43|343.63|343.48|343.68|343.48|343.48|343.33|163
1642667400000|2022-01-20 08:30:00|343.58|343.43|343.53|343.38|343.63|343.48|343.43|343.28|160
1642667700000|2022-01-20 08:35:00|343.48|343.33|343.63|343.48|343.78|343.58|343.43|343.28|111
1642668000000|2022-01-20 08:40:00|343.68|343.53|343.73|343.58|343.78|343.63|343.58|343.43|104
1642668300000|2022-01-20 08:45:00|343.78|343.53|343.53|343.38|343.83|343.63|343.48|343.33|185
1642668600000|2022-01-20 08:50:00|343.48|343.33|343.48|343.33|343.63|343.48|343.48|343.33|118
1642668900000|2022-01-20 08:55:00|343.53|343.38|343.33|343.18|343.58|343.43|343.33|343.18|312
1642669200000|2022-01-20 09:00:00|343.38|343.23|343.68|343.53|344.03|343.88|343.38|343.18|900
1642669500000|2022-01-20 09:05:00|343.73|343.48|343.63|343.48|343.83|343.68|343.48|343.33|460
1642669800000|2022-01-20 09:10:00|343.58|343.43|343.68|343.43|343.68|343.43|343.38|343.23|52
1642670100000|2022-01-20 09:15:00|343.63|343.38|343.53|343.33|343.63|343.43|343.28|343.08|54
1642670400000|2022-01-20 09:20:00|343.58|342.98|343.58|342.98|343.68|343.08|343.48|342.88|0
1642670700000|2022-01-20 09:25:00|343.68|343.08|343.78|343.18|343.88|343.28|343.58|342.98|6
1642671000000|2022-01-20 09:30:00|343.88|343.28|344.08|343.48|344.08|343.48|343.78|343.18|0
1642671300000|2022-01-20 09:35:00|343.98|343.38|344.08|343.48|344.18|343.58|343.98|343.38|0
1642671600000|2022-01-20 09:40:00|344.18|343.58|343.98|343.38|344.18|343.58|343.98|343.38|0
1642671900000|2022-01-20 09:45:00|344.08|343.48|344.08|343.48|344.08|343.48|343.98|343.38|0
1642672200000|2022-01-20 09:50:00|343.88|343.58|344.18|343.98|344.18|344.03|343.78|343.58|32
1642672500000|2022-01-20 09:55:00|344.13|343.93|344.08|343.93|344.23|344.08|344.08|343.93|7
1642672800000|2022-01-20 10:00:00|344.13|343.98|344.08|343.88|344.13|343.98|344.03|343.88|10
1642673100000|2022-01-20 10:05:00|344.03|343.83|344.08|343.88|344.08|343.88|343.93|343.73|3
1642673400000|2022-01-20 10:10:00|344.03|343.83|343.98|343.78|344.03|343.88|343.98|343.78|7
1642673700000|2022-01-20 10:15:00|343.93|343.83|343.98|343.73|344.03|343.83|343.88|343.73|6
1642674000000|2022-01-20 10:20:00|344.03|343.78|344.28|344.08|344.28|344.08|344.03|343.78|33
1642674300000|2022-01-20 10:25:00|344.23|344.03|344.28|344.08|344.28|344.13|344.18|344.03|19
1642674600000|2022-01-20 10:30:00|344.23|344.13|344.13|343.98|344.28|344.13|344.13|343.98|26
1642674900000|2022-01-20 10:35:00|344.08|343.93|344.18|344.03|344.23|344.03|344.08|343.93|14
1642675200000|2022-01-20 10:40:00|344.23|344.08|344.33|344.13|344.38|344.18|344.18|344.03|16
1642675500000|2022-01-20 10:45:00|344.28|344.08|344.13|343.98|344.33|344.13|344.13|343.98|9
1642675800000|2022-01-20 10:50:00|344.08|343.93|344.08|343.93|344.08|343.93|344.03|343.88|20
1642676100000|2022-01-20 10:55:00|344.03|343.88|343.98|343.83|344.08|343.93|343.83|343.68|32
1642676400000|2022-01-20 11:00:00|344.03|343.78|344.13|343.98|344.18|344.03|343.98|343.78|18
1642676700000|2022-01-20 11:05:00|344.18|344.03|344.43|344.23|344.43|344.28|344.13|343.98|59
1642677000000|2022-01-20 11:10:00|344.38|344.28|344.38|344.18|344.43|344.28|344.33|344.18|36
1642677300000|2022-01-20 11:15:00|344.43|344.23|344.38|344.18|344.48|344.33|344.33|344.18|31
1642677600000|2022-01-20 11:20:00|344.33|344.23|344.38|344.23|344.43|344.23|344.33|344.18|17
1642677900000|2022-01-20 11:25:00|344.43|344.28|344.33|344.13|344.43|344.28|344.33|344.13|27
1642678200000|2022-01-20 11:30:00|344.28|344.18|344.28|344.08|344.33|344.18|344.18|343.98|30
1642678500000|2022-01-20 11:35:00|344.23||344.28||344.28||344.23||0
1642678800000|2022-01-20 11:40:00|344.23|344.03|344.13|343.98|344.23|344.08|344.13|343.98|5
1642679100000|2022-01-20 11:45:00|344.08|343.93|344.13|343.93|344.13|343.98|344.08|343.88|3
1642679400000|2022-01-20 11:50:00|344.18|343.98|344.13|343.93|344.18|344.03|344.08|343.88|15
1642679700000|2022-01-20 11:55:00|344.08|343.98|344.13|343.98|344.23|344.03|344.08|343.93|48
1642680000000|2022-01-20 12:00:00|344.18|344.03|344.13|343.93|344.18|344.03|344.03|343.88|7
1642680300000|2022-01-20 12:05:00|344.08|343.98|344.13|343.98|344.18|343.98|344.08|343.93|8
1642680600000|2022-01-20 12:10:00|344.18|343.93|344.13|343.93|344.18|344.03|344.08|343.93|16
1642680900000|2022-01-20 12:15:00|344.08|343.98|344.08|343.93|344.13|343.98|344.08|343.93|1
1642681200000|2022-01-20 12:20:00|344.13|343.98|344.13|343.98|344.18|344.03|344.13|343.93|14
1642681500000|2022-01-20 12:25:00|344.08|343.93|344.13|343.98|344.18|344.03|344.08|343.93|4
1642681800000|2022-01-20 12:30:00|344.18|344.03|344.03|343.83|344.18|344.03|344.03|343.83|8
1642682100000|2022-01-20 12:35:00|344.08|343.88|344.08|343.83|344.08|343.88|344.03|343.83|0
1642682400000|2022-01-20 12:40:00|344.03|343.93|344.13|343.88|344.13|343.93|344.03|343.88|1
1642683000000|2022-01-20 12:50:00|344.18|343.93|344.23|344.03|344.23|344.08|344.18|343.93|13
1642683300000|2022-01-20 12:55:00|344.18||344.18||344.23||344.18||0
1642683600000|2022-01-20 13:00:00|344.13|343.98|344.08|343.88|344.18|344.03|344.03|343.88|55
1642683900000|2022-01-20 13:05:00|344.03|343.93|344.13|343.98|344.13|343.98|344.03|343.93|25
1642684200000|2022-01-20 13:10:00|344.08|343.93|344.13|343.98|344.18|343.98|344.08|343.93|15
1642684500000|2022-01-20 13:15:00|344.08|343.93|344.18|344.03|344.18|344.03|344.08|343.93|44
1642684800000|2022-01-20 13:20:00|344.23|344.08|344.23|344.08|344.28|344.08|344.18|343.98|10
1642685100000|2022-01-20 13:25:00|344.28|344.13|344.13|343.88|344.28|344.13|343.98|343.83|28
1642685400000|2022-01-20 13:30:00|344.18|343.98|344.33|344.13|344.48|344.28|344.18|343.88|57
1642685700000|2022-01-20 13:35:00|344.28|344.18|344.48|344.28|344.48|344.33|344.28|344.18|30
1642686000000|2022-01-20 13:40:00|344.43|344.33|344.63|344.48|344.63|344.48|344.43|344.33|18
1642686300000|2022-01-20 13:45:00|344.58|344.43|344.43|344.23|344.58|344.43|344.43|344.23|33
1642686600000|2022-01-20 13:50:00|344.38|344.28|344.33|344.13|344.43|344.28|344.28|344.13|75
1642686900000|2022-01-20 13:55:00|344.28|344.08|344.28|344.13|344.33|344.18|344.23|344.08|27
1642687200000|2022-01-20 14:00:00|344.33|344.08|344.28|344.13|344.33|344.18|344.28|344.08|66
1642687500000|2022-01-20 14:05:00|344.33|344.08|344.33|344.18|344.33|344.18|344.23|344.08|31
1642687800000|2022-01-20 14:10:00|344.38|344.23|344.38|344.18|344.43|344.28|344.28|344.13|39
1642688100000|2022-01-20 14:15:00|344.33|344.23|344.23|344.03|344.38|344.23|344.18|343.98|9
1642688400000|2022-01-20 14:20:00|344.18|344.08|344.28|344.13|344.33|344.18|344.18|343.98|22
1642688700000|2022-01-20 14:25:00|344.23|344.08|344.38|344.23|344.48|344.28|344.23|344.08|19
1642689000000|2022-01-20 14:30:00|344.43|344.18|345.13|344.93|345.38|345.23|344.43|344.18|447
1642689300000|2022-01-20 14:35:00|345.18|344.98|345.13|344.93|345.33|345.18|345.13|344.83|171
1642689600000|2022-01-20 14:40:00|345.18|344.98|345.68|345.53|345.78|345.58|345.13|344.98|155
1642689900000|2022-01-20 14:45:00|345.63|345.48|345.73|345.53|345.78|345.63|345.63|345.48|93
1642690200000|2022-01-20 14:50:00|345.78|345.58|345.78|345.63|346.03|345.83|345.63|345.48|95
1642690500000|2022-01-20 14:55:00|345.73|345.58|345.78|345.63|346.03|345.83|345.73|345.53|100
1642690800000|2022-01-20 15:00:00|345.83|345.68|346.83|346.68|346.98|346.78|345.48|345.28|573
1642691100000|2022-01-20 15:05:00|346.88|346.63|346.58|346.43|346.88|346.68|346.43|346.28|137
1642691400000|2022-01-20 15:10:00|346.53|346.38|346.53|346.38|346.58|346.43|346.33|346.18|108
1642691700000|2022-01-20 15:15:00|346.58|346.33|346.13|345.98|346.63|346.48|346.13|345.93|56
1642692000000|2022-01-20 15:20:00|346.18|346.03|346.48|346.28|346.53|346.38|346.18|346.03|50
1642692300000|2022-01-20 15:25:00|346.43|346.33|346.78|346.63|346.78|346.63|346.43|346.23|37
1642692600000|2022-01-20 15:30:00|346.73|346.58|346.88|346.68|346.88|346.73|346.73|346.53|61
1642692900000|2022-01-20 15:35:00|346.83|346.73|347.08|346.93|347.23|347.03|346.83|346.63|52
1642693200000|2022-01-20 15:40:00|347.13|346.98|347.03|346.88|347.13|346.98|346.98|346.78|28
1642693500000|2022-01-20 15:45:00|346.98|346.83|347.08|346.93|347.13|346.93|346.88|346.73|62
1642693800000|2022-01-20 15:50:00|347.03|346.88|347.13|346.98|347.18|346.98|346.93|346.78|63
1642694100000|2022-01-20 15:55:00|347.18|347.03|347.33|347.18|347.43|347.23|347.08|346.93|59
1642694400000|2022-01-20 16:00:00|347.28|347.13|347.53|347.38|347.53|347.38|347.28|347.13|55
1642694700000|2022-01-20 16:05:00|347.58|347.43|347.43|347.23|347.68|347.53|347.38|347.23|58
1642695000000|2022-01-20 16:10:00|347.38|347.18|347.03|346.83|347.38|347.23|346.98|346.78|47
1642695300000|2022-01-20 16:15:00|346.98|346.73|346.93|346.78|347.08|346.93|346.83|346.68|36
1642695600000|2022-01-20 16:20:00|346.88|346.73|347.13|346.93|347.13|346.93|346.78|346.63|38
1642695900000|2022-01-20 16:25:00|347.08|346.88|346.98|346.78|347.13|346.98|346.83|346.68|75
1642696200000|2022-01-20 16:30:00|346.93|346.83|347.18|347.03|347.18|347.03|346.93|346.78|29
1642696500000|2022-01-20 16:35:00|347.23|346.98|347.23|347.08|347.38|347.23|347.13|346.93|72
1642696800000|2022-01-20 16:40:00|347.28|347.03|346.93|346.73|347.28|347.13|346.93|346.73|26
1642697100000|2022-01-20 16:45:00|346.98|346.78|347.18|346.98|347.23|347.08|346.98|346.78|22
1642697400000|2022-01-20 16:50:00|347.23|347.03|347.13|346.98|347.28|347.13|347.13|346.98|20
1642697700000|2022-01-20 16:55:00|347.18|347.03|347.28|347.13|347.43|347.28|347.13|346.98|19
1642698000000|2022-01-20 17:00:00|347.38|347.18|347.53|347.33|347.53|347.38|347.33|347.18|28
1642698300000|2022-01-20 17:05:00|347.48|347.23|347.53|347.38|347.68|347.53|347.38|347.23|29
1642698600000|2022-01-20 17:10:00|347.48|347.33|347.53|347.38|347.73|347.58|347.48|347.28|18
1642698900000|2022-01-20 17:15:00|347.48|347.33|347.33|347.13|347.53|347.38|347.33|347.13|12
1642699200000|2022-01-20 17:20:00|347.28||347.43||347.43||347.28||2
1642699500000|2022-01-20 17:25:00|347.38||347.43||347.43||347.33||6
1642699800000|2022-01-20 17:30:00|347.48||347.43||347.53||347.38||10
1642700100000|2022-01-20 17:35:00|347.48||347.43||347.48||347.38||5
1642700400000|2022-01-20 17:40:00|347.38||347.38||347.43||347.38||4
1642700700000|2022-01-20 17:45:00|347.33|347.18|347.23|347.08|347.33|347.18|347.18|346.98|21
1642701000000|2022-01-20 17:50:00|347.18|347.03|346.78|346.63|347.18|347.03|346.78|346.63|31
1642701300000|2022-01-20 17:55:00|346.73|346.58|346.98|346.73|346.98|346.73|346.68|346.48|16
1642701600000|2022-01-20 18:00:00|346.83|346.63|346.73|346.48|347.03|346.73|346.63|346.43|8
1642701900000|2022-01-20 18:05:00|346.68|346.43|346.43|346.18|346.73|346.53|346.38|346.18|53
1642702200000|2022-01-20 18:10:00|346.38|346.23|346.63|346.33|346.68|346.33|346.38|346.18|9
1642702500000|2022-01-20 18:15:00|346.68|346.28|346.58|346.33|346.68|346.43|346.43|346.28|13
1642702800000|2022-01-20 18:20:00|346.63||346.63||346.68||346.58||4
1642703100000|2022-01-20 18:25:00|346.68||346.68||346.78||346.63||4
1642703400000|2022-01-20 18:30:00|346.63|346.28|346.43|346.23|346.63|346.38|346.33|346.18|29
1642703700000|2022-01-20 18:35:00|346.38|346.18|346.38|346.13|346.43|346.28|346.18|346.03|36
1642704000000|2022-01-20 18:40:00|346.33|346.18|346.33|346.13|346.38|346.23|346.23|346.08|10
1642704300000|2022-01-20 18:45:00|346.28|346.08|346.38|346.13|346.38|346.23|346.18|346.03|7
1642704600000|2022-01-20 18:50:00|346.33|346.08|346.43|346.13|346.43|346.13|346.33|346.08|2
1642704900000|2022-01-20 18:55:00|346.38|346.08|346.33|346.13|346.43|346.23|346.28|346.08|7
1642705200000|2022-01-20 19:00:00|346.28|346.08|346.63|346.43|346.73|346.53|346.23|346.03|26
1642705500000|2022-01-20 19:05:00|346.58|346.48|346.73|346.53|346.73|346.53|346.58|346.38|57
1642705800000|2022-01-20 19:10:00|346.68|346.58|346.33|346.13|346.68|346.58|346.28|346.08|29
1642706100000|2022-01-20 19:15:00|346.28|346.08|346.23|345.98|346.33|346.13|346.08|345.93|12
1642706400000|2022-01-20 19:20:00|346.18|346.03|346.18|346.03|346.33|346.13|346.08|345.88|10
1642706700000|2022-01-20 19:25:00|346.13|345.93|345.98|345.73|346.23|346.03|345.93|345.73|10
1642707000000|2022-01-20 19:30:00|345.93|345.63|345.83|345.68|345.98|345.73|345.73|345.58|11
1642707300000|2022-01-20 19:35:00|345.78|345.63|345.68|345.48|345.93|345.78|345.58|345.43|26
1642707600000|2022-01-20 19:40:00|345.63|345.53|345.58|345.38|345.68|345.53|345.43|345.28|28
1642707900000|2022-01-20 19:45:00|345.63|345.43|345.53|345.33|345.68|345.53|345.33|345.13|41
1642708200000|2022-01-20 19:50:00|345.48|345.28|345.48|345.28|345.58|345.43|345.38|345.23|13
1642708500000|2022-01-20 19:55:00|345.53|345.33|345.38|345.18|345.58|345.43|345.38|345.18|21
1642708800000|2022-01-20 20:00:00|345.43|345.23|345.23|345.03|345.58|345.38|345.18|344.98|19
1642709100000|2022-01-20 20:05:00|345.28|345.08|344.98|344.78|345.28|345.13|344.93|344.73|41
1642709400000|2022-01-20 20:10:00|345.03|344.83|344.98|344.78|345.18|345.03|344.93|344.78|16
1642709700000|2022-01-20 20:15:00|345.03|344.83|344.98|344.83|345.03|344.88|344.83|344.68|28
1642710000000|2022-01-20 20:20:00|345.03|344.78|344.68|344.53|345.03|344.83|344.68|344.53|19
1642710300000|2022-01-20 20:25:00|344.63|344.48|344.53|344.38|344.73|344.53|344.38|344.23|53
1642710600000|2022-01-20 20:30:00|344.58|344.33|344.43|344.28|344.58|344.38|344.33|344.18|62
1642710900000|2022-01-20 20:35:00|344.48|344.33|344.33|344.13|344.48|344.33|344.13|343.93|112
1642711200000|2022-01-20 20:40:00|344.28|344.18|344.13|343.98|344.43|344.23|344.13|343.93|49
1642711500000|2022-01-20 20:45:00|344.08|343.93|343.93|343.78|344.23|344.03|343.93|343.78|51
1642711800000|2022-01-20 20:50:00|343.88|343.73|343.48|343.28|344.08|343.88|343.48|343.23|65
1642712100000|2022-01-20 20:55:00|343.53|343.33|343.48|343.18|343.73|343.43|343.23|343.08|88
1642712400000|2022-01-20 21:00:00|343.43|343.08|343.38|343.08|343.53|343.13|343.33|343.08|1
1642712700000|2022-01-20 21:05:00|343.43|343.13|343.58|343.08|343.68|343.28|343.23|343.08|13
1642713000000|2022-01-20 21:10:00|343.43|343.23|343.58|342.98|343.68|343.23|343.38|342.78|5
1642713300000|2022-01-20 21:15:00|343.48|342.88|343.58|342.98|343.68|343.08|343.38|342.78|0
1642713600000|2022-01-20 21:20:00|343.68|343.08|343.28|342.68|343.68|343.08|343.18|342.58|0
1642713900000|2022-01-20 21:25:00|343.38|342.78|342.98|342.38|343.48|342.88|342.88|342.28|0
1642714200000|2022-01-20 21:30:00|342.88|342.28|343.08|342.48|343.08|342.48|342.68|342.08|0
1642714500000|2022-01-20 21:35:00|342.98|342.38|342.68|342.08|343.08|342.48|342.68|342.08|0
1642714800000|2022-01-20 21:40:00|342.78|342.18|342.48|341.88|342.78|342.18|341.98|341.38|0
1642715100000|2022-01-20 21:45:00|342.38|341.78|342.28|341.68|342.58|341.98|342.28|341.68|0
1642715400000|2022-01-20 21:50:00|342.18|341.58|343.08|342.48|343.08|342.48|342.18|341.58|0
1642715700000|2022-01-20 21:55:00|343.18|342.58|343.08|342.48|343.28|342.68|342.98|342.38|0
1642716000000|2022-01-20 22:00:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642716300000|2022-01-20 22:05:00|342.98|342.38|343.08|342.48|343.08|342.48|342.98|342.38|0
1642716600000|2022-01-20 22:10:00|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642716900000|2022-01-20 22:15:00|343.28|342.68|343.28|342.68|343.28|342.68|343.18|342.58|0
1642718100000|2022-01-20 22:35:00|343.18|342.58|343.18|342.58|343.18|342.58|343.18|342.58|0
1642718400000|2022-01-20 22:40:00|343.08|342.48|343.08|342.48|343.08|342.48|343.08|342.48|0
1642718700000|2022-01-20 22:45:00|343.18|342.58|343.18|342.58|343.18|342.58|343.08|342.48|0
1642719300000|2022-01-20 22:55:00|343.28|342.68|343.18|342.58|343.28|342.68|343.18|342.58|0
1642719600000|2022-01-20 23:00:00|343.08|342.48|343.58|342.98|343.58|342.98|342.98|342.38|0
1642719900000|2022-01-20 23:05:00|343.68|343.08|343.18|342.58|343.68|343.08|343.18|342.58|0
1642720200000|2022-01-20 23:10:00|343.28|342.68|343.08|342.48|343.38|342.78|342.98|342.38|0
1642720500000|2022-01-20 23:15:00|342.98|342.38|342.98|342.38|343.28|342.68|342.68|342.08|0
1642720800000|2022-01-20 23:20:00|342.88|342.28|343.38|342.78|343.48|342.88|342.78|342.18|0
1642721100000|2022-01-20 23:25:00|343.48|342.88|342.98|342.38|343.48|342.88|342.98|342.38|0
1642721400000|2022-01-20 23:30:00|343.08|342.48|343.08|342.48|343.28|342.68|342.98|342.38|0
1642721700000|2022-01-20 23:35:00|343.18|342.58|343.48|342.88|343.48|342.88|343.08|342.48|0
1642722000000|2022-01-20 23:40:00|343.58|342.98|343.48|342.88|343.58|342.98|343.38|342.78|0
1642722300000|2022-01-20 23:45:00|343.58|342.98|343.28|342.68|343.68|343.08|343.28|342.68|0
1642722600000|2022-01-20 23:50:00|343.38|342.78|343.18|342.58|343.38|342.78|343.08|342.48|0
1642722900000|2022-01-20 23:55:00|343.28|342.68|343.38|342.78|343.38|342.78|343.08|342.48|0
1642723200000|2022-01-21 00:00:00|343.48|342.88|343.08|342.48|343.58|342.98|342.98|342.38|0
1642723500000|2022-01-21 00:05:00|342.98|342.38|343.18|342.58|343.28|342.68|342.88|342.28|0
1642723800000|2022-01-21 00:10:00|343.08|342.48|343.28|342.68|343.48|342.88|342.98|342.38|0
1642724100000|2022-01-21 00:15:00|343.18|342.58|343.08|342.48|343.28|342.68|343.08|342.48|0
1642724400000|2022-01-21 00:20:00|342.98|342.38|342.98|342.38|343.08|342.48|342.88|342.28|0
1642724700000|2022-01-21 00:25:00|342.88|342.28|343.18|342.58|343.18|342.58|342.88|342.28|0
1642725000000|2022-01-21 00:30:00|343.23|342.88|342.58|342.43|344.13|343.88|342.48|342.33|668
1642725300000|2022-01-21 00:35:00|342.63|342.33|342.43|342.18|342.68|342.48|342.08|341.93|335
1642725600000|2022-01-21 00:40:00|342.38|342.13|342.48|342.33|342.73|342.58|342.08|341.93|318
1642725900000|2022-01-21 00:45:00|342.43|342.28|342.73|342.58|342.78|342.63|342.23|342.08|321
1642726200000|2022-01-21 00:50:00|342.68|342.53|342.28|342.08|342.73|342.53|342.23|342.08|353
1642726500000|2022-01-21 00:55:00|342.23|342.13|342.58|342.43|342.93|342.73|342.18|342.03|380
1642726800000|2022-01-21 01:00:00|342.73|342.53|343.58|343.43|343.58|343.43|342.38|342.23|1019
1642727100000|2022-01-21 01:05:00|343.63|343.38|342.83|342.68|343.68|343.53|342.83|342.63|627
1642727400000|2022-01-21 01:10:00|342.78|342.63|343.48|343.28|343.48|343.33|342.73|342.58|473
1642727700000|2022-01-21 01:15:00|343.43|343.23|342.93|342.78|343.48|343.33|342.78|342.63|447
1642728000000|2022-01-21 01:20:00|342.98|342.68|343.63|343.48|343.63|343.48|342.78|342.63|329
1642728300000|2022-01-21 01:25:00|343.68|343.53|343.93|343.78|344.13|343.98|343.63|343.53|544
1642728600000|2022-01-21 01:30:00|343.88|343.73|343.68|343.53|343.93|343.78|343.28|343.13|322
1642728900000|2022-01-21 01:35:00|343.63|343.48|343.23|343.08|343.68|343.53|343.23|343.08|166
1642729200000|2022-01-21 01:40:00|343.18|343.03|342.73|342.58|343.43|343.23|342.68|342.53|160
1642729500000|2022-01-21 01:45:00|342.68|342.53|342.83|342.63|342.93|342.73|342.48|342.33|192
1642729800000|2022-01-21 01:50:00|342.88|342.68|343.33|343.13|343.33|343.18|342.63|342.48|268
1642730100000|2022-01-21 01:55:00|343.28|343.08|343.18|343.03|343.43|343.28|343.13|342.98|124
1642730400000|2022-01-21 02:00:00|343.23|342.98|343.53|343.38|343.53|343.38|343.03|342.88|195
1642730700000|2022-01-21 02:05:00|343.48|343.33|344.08|343.93|344.13|343.98|343.43|343.28|284
1642731000000|2022-01-21 02:10:00|344.03|343.88|344.23|344.08|344.23|344.08|343.93|343.78|229
1642731300000|2022-01-21 02:15:00|344.18|344.03|344.23|344.08|344.28|344.13|343.98|343.78|235
1642731600000|2022-01-21 02:20:00|344.28|344.13|344.68|344.53|344.78|344.58|344.23|344.08|311
1642731900000|2022-01-21 02:25:00|344.73|344.58|344.33|344.18|344.83|344.63|344.33|344.13|159
1642732200000|2022-01-21 02:30:00|344.28|344.13|344.18|344.03|344.53|344.33|344.18|344.03|108
1642732500000|2022-01-21 02:35:00|344.23|343.98|343.93|343.78|344.23|343.98|343.83|343.63|142
1642732800000|2022-01-21 02:40:00|343.88|343.73|343.58|343.43|343.93|343.78|343.58|343.38|121
1642733100000|2022-01-21 02:45:00|343.53|343.38|343.53|343.33|343.78|343.63|343.43|343.23|316
1642733400000|2022-01-21 02:50:00|343.48|343.38|343.58|343.43|343.63|343.48|343.38|343.23|161
1642733700000|2022-01-21 02:55:00|343.63|343.48|343.73|343.58|343.78|343.58|343.58|343.38|144
1642734000000|2022-01-21 03:00:00|343.68|343.53|343.58|343.43|343.73|343.58|343.48|343.28|136
1642734300000|2022-01-21 03:05:00|343.53|343.38|343.38|343.23|343.58|343.43|343.38|343.18|109
1642734600000|2022-01-21 03:10:00|343.43|343.28|343.38|343.23|343.48|343.33|343.23|343.08|178
1642734900000|2022-01-21 03:15:00|343.43|343.28|343.63|343.48|343.68|343.53|343.33|343.18|126
1642735200000|2022-01-21 03:20:00|343.58|343.43|343.48|343.33|343.68|343.53|343.43|343.28|107
1642735500000|2022-01-21 03:25:00|343.53|343.38|343.48|343.33|343.58|343.43|343.43|343.23|103
1642735800000|2022-01-21 03:30:00|343.43|343.28|343.53|343.38|343.58|343.43|343.28|343.13|135
1642736100000|2022-01-21 03:35:00|343.48|343.33|343.18|343.03|343.48|343.33|343.18|343.03|165
1642736400000|2022-01-21 03:40:00|343.23|342.98|343.48|343.33|343.48|343.33|343.13|342.98|292
1642736700000|2022-01-21 03:45:00|343.43|343.28|343.53|343.38|343.58|343.43|343.43|343.28|221
1642737000000|2022-01-21 03:50:00|343.48|343.33|343.68|343.53|343.78|343.63|343.48|343.33|196
1642737300000|2022-01-21 03:55:00|343.73|343.58|343.83|343.68|343.83|343.68|343.68|343.53|142
1642737600000|2022-01-21 04:00:00|343.88|343.73|343.93|343.78|344.18|344.03|343.83|343.68|166
1642737900000|2022-01-21 04:05:00|343.98|343.83|344.28|344.13|344.38|344.18|343.98|343.83|106
1642738200000|2022-01-21 04:10:00|344.23|344.08|344.03|343.88|344.28|344.08|343.98|343.83|130
1642738500000|2022-01-21 04:15:00|343.98|343.83|343.98|343.83|344.08|343.88|343.88|343.68|146
1642738800000|2022-01-21 04:20:00|344.03|343.88|343.93|343.78|344.03|343.88|343.88|343.73|85
1642739100000|2022-01-21 04:25:00|343.88|343.73|344.13|343.98|344.13|343.98|343.83|343.68|148
1642739400000|2022-01-21 04:30:00|344.18|344.03|344.08|343.93|344.28|344.08|344.03|343.88|136
1642739700000|2022-01-21 04:35:00|344.03|343.88|344.33|344.18|344.38|344.18|344.03|343.88|103
1642740000000|2022-01-21 04:40:00|344.38|344.23|344.18|344.03|344.38|344.23|344.03|343.88|94
1642740300000|2022-01-21 04:45:00|344.13|343.98|344.18|344.03|344.33|344.13|344.08|343.93|133
1642740600000|2022-01-21 04:50:00|344.13|343.98|344.13|343.98|344.13|344.03|343.98|343.83|97
1642740900000|2022-01-21 04:55:00|344.08|343.93|344.13|343.98|344.28|344.13|344.03|343.88|156
1642741200000|2022-01-21 05:00:00|344.03|343.93|343.93|343.78|344.13|343.98|343.83|343.68|224
1642741500000|2022-01-21 05:05:00|343.88|343.73|343.93|343.78|343.98|343.83|343.78|343.63|162
1642741800000|2022-01-21 05:10:00|343.98|343.83|343.78|343.63|344.03|343.88|343.78|343.58|78
1642742100000|2022-01-21 05:15:00|343.73|343.58|343.88|343.68|343.88|343.73|343.73|343.58|88
1642742400000|2022-01-21 05:20:00|343.83|343.73|343.93|343.78|344.03|343.83|343.83|343.68|118
1642742700000|2022-01-21 05:25:00|343.88|343.73|344.03|343.88|344.18|344.03|343.88|343.73|137
1642743000000|2022-01-21 05:30:00|344.08|343.93|344.28|344.13|344.33|344.18|344.03|343.88|150
1642743300000|2022-01-21 05:35:00|344.33|344.18|344.13|343.98|344.38|344.23|344.13|343.93|114
1642743600000|2022-01-21 05:40:00|344.18|343.93|343.93|343.78|344.23|344.08|343.88|343.73|69
1642743900000|2022-01-21 05:45:00|343.98|343.83|344.08|343.93|344.13|343.93|343.88|343.73|50
1642744200000|2022-01-21 05:50:00|344.13|343.98|344.23|344.08|344.28|344.13|343.93|343.78|99
1642744500000|2022-01-21 05:55:00|344.28|344.13|343.98|343.78|344.28|344.13|343.93|343.78|72
1642744800000|2022-01-21 06:00:00|343.93|343.73|343.73|343.58|343.93|343.73|343.68|343.53|83
1642745100000|2022-01-21 06:05:00|343.68|343.53|343.73|343.58|343.78|343.63|343.53|343.38|65
1642745400000|2022-01-21 06:10:00|343.78|343.63|343.78|343.63|343.83|343.68|343.78|343.58|59
1642745700000|2022-01-21 06:15:00|343.73|343.58|343.63|343.48|343.78|343.63|343.53|343.38|59
1642746000000|2022-01-21 06:20:00|343.68|343.53|343.73|343.58|343.83|343.68|343.63|343.48|80
1642746300000|2022-01-21 06:25:00|343.68|343.53|343.73|343.58|343.78|343.63|343.63|343.48|58
1642746600000|2022-01-21 06:30:00|343.78|343.63|343.98|343.83|344.03|343.88|343.78|343.63|68
1642746900000|2022-01-21 06:35:00|344.03|343.88|343.98|343.83|344.08|343.93|343.93|343.78|58
1642747200000|2022-01-21 06:40:00|344.03|343.88|344.08|343.93|344.18|343.98|343.93|343.78|81
1642747500000|2022-01-21 06:45:00|344.03|343.88|344.03|343.88|344.18|344.03|343.98|343.83|68
1642747800000|2022-01-21 06:50:00|344.08|343.93|343.98|343.83|344.08|343.93|343.93|343.78|50
1642748100000|2022-01-21 06:55:00|343.93|343.78|343.78|343.63|343.98|343.78|343.78|343.63|61
1642748400000|2022-01-21 07:00:00|343.83|343.68|343.78|343.63|343.88|343.73|343.68|343.53|111
1642748700000|2022-01-21 07:05:00|343.73|343.58|343.93|343.78|343.98|343.83|343.68|343.53|147
1642749000000|2022-01-21 07:10:00|343.88|343.73|343.93|343.78|344.03|343.88|343.88|343.73|129
1642749300000|2022-01-21 07:15:00|343.98|343.83|344.08|343.93|344.08|343.93|343.83|343.68|89
1642749600000|2022-01-21 07:20:00|344.13|343.98|344.08|343.93|344.33|344.18|344.08|343.93|150
1642749900000|2022-01-21 07:25:00|344.13|343.98|344.28|344.13|344.28|344.13|344.03|343.88|73
1642750200000|2022-01-21 07:30:00|344.23|344.08|344.18|344.03|344.28|344.08|344.08|343.93|126
1642750500000|2022-01-21 07:35:00|344.23|343.98|343.68|343.53|344.23|344.08|343.68|343.53|397
1642750800000|2022-01-21 07:40:00|343.73|343.58|343.58|343.43|343.78|343.63|343.58|343.38|273
1642751100000|2022-01-21 07:45:00|343.53|343.38|343.73|343.53|343.73|343.58|343.43|343.28|269
1642751400000|2022-01-21 07:50:00|343.78|343.58|343.48|343.33|343.78|343.63|343.43|343.28|246
1642751700000|2022-01-21 07:55:00|343.53|343.28|343.68|343.53|343.83|343.68|343.53|343.28|139
1642752000000|2022-01-21 08:00:00|343.63|343.48|343.78|343.63|343.88|343.73|343.63|343.48|209
1642752300000|2022-01-21 08:05:00|343.73|343.58|343.88|343.73|343.98|343.78|343.73|343.58|90
1642752600000|2022-01-21 08:10:00|343.83|343.68|343.63|343.48|343.83|343.73|343.63|343.43|111
1642752900000|2022-01-21 08:15:00|343.58|343.43|343.73|343.53|343.83|343.68|343.58|343.43|183
1642753200000|2022-01-21 08:20:00|343.68|343.58|343.68|343.48|343.73|343.58|343.58|343.43|65
1642753500000|2022-01-21 08:25:00|343.63|343.53|343.63|343.48|343.78|343.58|343.53|343.38|68
1642753800000|2022-01-21 08:30:00|343.58|343.43|343.93|343.78|343.98|343.83|343.58|343.38|102
1642754100000|2022-01-21 08:35:00|343.88|343.73|343.88|343.73|343.98|343.83|343.83|343.68|110
1642754400000|2022-01-21 08:40:00|343.93|343.78|343.93|343.78|344.03|343.88|343.83|343.68|187
1642754700000|2022-01-21 08:45:00|343.88|343.73|343.83|343.68|343.93|343.78|343.68|343.53|133
1642755000000|2022-01-21 08:50:00|343.78|343.63|343.73|343.58|343.88|343.73|343.73|343.58|240
1642755300000|2022-01-21 08:55:00|343.78|343.63|344.23|344.03|344.38|344.23|343.73|343.58|617
1642755600000|2022-01-21 09:00:00|344.18|344.08|343.93|343.73|344.18|344.08|343.63|343.48|369
1642755900000|2022-01-21 09:05:00|343.98|343.83|343.73|343.53|344.03|343.88|343.68|343.53|317
1642756200000|2022-01-21 09:10:00|343.68|343.58|343.73|343.48|343.78|343.58|343.63|343.48|71
1642756500000|2022-01-21 09:15:00|343.68|343.53|343.73|343.53|343.78|343.58|343.63|343.48|27
1642756800000|2022-01-21 09:20:00|344.08|343.48|344.18|343.58|344.28|343.68|344.08|343.48|0
1642757100000|2022-01-21 09:25:00|344.28|343.68|344.48|343.88|344.48|343.88|344.28|343.68|6
1642757400000|2022-01-21 09:30:00|344.58|343.98|344.38|343.78|344.58|343.98|344.38|343.78|0
1642757700000|2022-01-21 09:35:00|344.48|343.88|344.28|343.68|344.48|343.88|344.28|343.68|0
1642758000000|2022-01-21 09:40:00|344.38|343.78|344.48|343.88|344.58|343.98|344.38|343.78|0
1642758300000|2022-01-21 09:45:00|344.58|343.98|344.58|343.98|344.68|344.08|344.48|343.88|0
1642758600000|2022-01-21 09:50:00|343.98|343.78|344.38|344.18|344.53|344.38|343.98|343.78|43
1642758900000|2022-01-21 09:55:00|344.33|344.13|344.28|344.03|344.33|344.18|344.23|344.03|7
1642759200000|2022-01-21 10:00:00|344.23|344.08|344.08|343.88|344.23|344.08|343.88|343.73|7
1642759500000|2022-01-21 10:05:00|344.13|343.93|344.13|343.98|344.28|344.08|344.13|343.93|3
1642759800000|2022-01-21 10:10:00|344.18|344.03|344.13|343.93|344.18|344.03|344.13|343.88|1
1642760100000|2022-01-21 10:15:00|344.18|343.88|344.13|343.93|344.23|344.08|344.03|343.88|28
1642760400000|2022-01-21 10:20:00|344.18|343.88|344.13|343.98|344.23|344.03|344.13|343.88|17
1642760700000|2022-01-21 10:25:00|344.18|344.03|344.18|343.98|344.23|344.08|344.13|343.98|169
1642761000000|2022-01-21 10:30:00|344.13|344.03|344.18|344.03|344.23|344.03|344.08|343.93|240
1642761300000|2022-01-21 10:35:00|344.23|343.98|344.33|344.18|344.33|344.18|344.23|343.98|1
1642761600000|2022-01-21 10:40:00|344.38|344.13|344.33|344.18|344.38|344.18|344.28|344.13|0
1642761900000|2022-01-21 10:45:00|344.38|344.13|344.38|344.23|344.43|344.28|344.33|344.13|11
1642762200000|2022-01-21 10:50:00|344.43|344.28|344.33|344.13|344.48|344.28|344.33|344.13|17
1642762500000|2022-01-21 10:55:00|344.38|344.18|344.48|344.28|344.48|344.33|344.38|344.13|1
1642762800000|2022-01-21 11:00:00|344.43|344.23|344.33|344.18|344.43|344.28|344.33|344.13|0
1642763100000|2022-01-21 11:05:00|344.28|344.13|344.13|343.88|344.28|344.18|344.08|343.88|8
1642763400000|2022-01-21 11:10:00|344.08|343.83|344.13|343.88|344.13|343.88|344.03|343.83|0
1642763700000|2022-01-21 11:15:00|344.08|343.83|343.88|343.68|344.13|343.88|343.78|343.63|23
1642764000000|2022-01-21 11:20:00|343.93|343.63|343.83|343.63|343.93|343.68|343.78|343.63|0
1642764300000|2022-01-21 11:25:00|343.78|343.58|343.98|343.68|343.98|343.68|343.78|343.58|0
1642764600000|2022-01-21 11:30:00|343.93|343.73|344.03|343.83|344.08|343.93|343.88|343.73|35
1642764900000|2022-01-21 11:35:00|343.98|343.88|344.08|343.88|344.18|343.93|343.98|343.83|6
1642765200000|2022-01-21 11:40:00|344.03|343.93|343.93|343.78|344.03|343.93|343.88|343.68|18
1642765500000|2022-01-21 11:45:00|343.88|343.73|343.83|343.68|343.93|343.78|343.78|343.63|11
1642765800000|2022-01-21 11:50:00|343.88|343.63|343.83|343.63|343.88|343.68|343.73|343.53|4
1642766100000|2022-01-21 11:55:00|343.78|343.58|344.03|343.78|344.03|343.88|343.78|343.58|17
1642766400000|2022-01-21 12:00:00|343.98|343.83|343.83|343.63|344.03|343.83|343.78|343.63|7
1642766700000|2022-01-21 12:05:00|343.88|343.68|343.73|343.58|343.93|343.68|343.68|343.48|81
1642767000000|2022-01-21 12:10:00|343.78|343.63|343.73|343.48|343.78|343.63|343.58|343.43|15
1642767300000|2022-01-21 12:15:00|343.78|343.43|343.73|343.48|343.78|343.48|343.63|343.43|3
1642767600000|2022-01-21 12:20:00|343.78|343.53|343.73|343.53|343.78|343.53|343.68|343.48|1
1642767900000|2022-01-21 12:25:00|343.68|343.48|343.73|343.53|343.78|343.58|343.63|343.48|5
1642768200000|2022-01-21 12:30:00|343.68|343.58|343.43|343.23|343.73|343.58|343.28|343.08|59
1642768500000|2022-01-21 12:35:00|343.38|343.18|343.48|343.28|343.58|343.43|343.38|343.18|149
1642768800000|2022-01-21 12:40:00|343.43|343.23|343.38|343.18|343.48|343.28|343.28|343.13|22
1642769100000|2022-01-21 12:45:00|343.33|343.13|343.28|343.13|343.43|343.28|343.23|343.08|4
1642769400000|2022-01-21 12:50:00|343.33|343.08|343.23|343.03|343.38|343.23|343.18|343.03|2
1642769700000|2022-01-21 12:55:00|343.18|343.08|343.18|343.03|343.23|343.08|342.98|342.83|34
1642770000000|2022-01-21 13:00:00|343.23|343.08|343.23|343.03|343.33|343.18|343.18|343.03|7
1642770300000|2022-01-21 13:05:00|343.18|343.08|343.33|343.18|343.38|343.18|343.18|343.03|1
1642770600000|2022-01-21 13:10:00|343.38|343.23|343.13|342.98|343.43|343.23|343.08|342.93|13
1642770900000|2022-01-21 13:15:00|343.18|342.93|343.13|342.88|343.18|342.98|342.88|342.73|44
1642771200000|2022-01-21 13:20:00|343.08|342.93|343.18|343.03|343.28|343.08|343.08|342.93|59
1642771500000|2022-01-21 13:25:00|343.23|343.08|343.18|343.03|343.28|343.13|343.13|342.98|39
1642771800000|2022-01-21 13:30:00|343.23|343.08|342.93|342.78|343.23|343.08|342.93|342.78|36
1642772100000|2022-01-21 13:35:00|342.98|342.83|343.33|343.08|343.33|343.08|342.98|342.83|23
1642772400000|2022-01-21 13:40:00|343.28|343.03|343.08|342.88|343.28|343.08|343.03|342.83|41
1642772700000|2022-01-21 13:45:00|343.03|342.83|342.98|342.83|343.18|342.98|342.98|342.83|13
1642773000000|2022-01-21 13:50:00|343.03|342.88|342.88|342.73|343.08|342.88|342.88|342.73|43
1642773300000|2022-01-21 13:55:00|342.93|342.78|343.03|342.88|343.08|342.93|342.88|342.78|17
1642773600000|2022-01-21 14:00:00|343.08|342.93|342.83|342.63|343.13|342.98|342.78|342.63|73
1642773900000|2022-01-21 14:05:00|342.78|342.58|342.68|342.53|342.78|342.58|342.58|342.43|53
1642774200000|2022-01-21 14:10:00|342.73|342.58|342.68|342.48|342.73|342.58|342.53|342.38|35
1642774500000|2022-01-21 14:15:00|342.58|342.53|342.48|342.33|342.58|342.53|342.43|342.28|92
1642774800000|2022-01-21 14:20:00|342.53|342.28|342.58|342.43|342.63|342.43|342.48|342.28|72
1642775100000|2022-01-21 14:25:00|342.63|342.38|342.83|342.63|342.83|342.63|342.48|342.28|180
1642775400000|2022-01-21 14:30:00|342.88|342.68|342.73|342.53|342.98|342.78|342.28|342.13|132
1642775700000|2022-01-21 14:35:00|342.68|342.48|342.73|342.53|342.98|342.83|342.53|342.38|68
1642776000000|2022-01-21 14:40:00|342.78|342.58|341.73|341.53|342.78|342.58|341.68|341.48|247
1642776300000|2022-01-21 14:45:00|341.68|341.58|342.08|341.93|342.28|342.08|341.63|341.43|67
1642776600000|2022-01-21 14:50:00|342.03|341.83|341.23|341.03|342.23|342.03|341.23|341.03|156
1642776900000|2022-01-21 14:55:00|341.28|341.08|341.43|341.13|341.48|341.23|340.93|340.78|155
1642777200000|2022-01-21 15:00:00|341.38|341.08|340.88|340.68|341.68|341.23|340.63|340.48|83
1642777500000|2022-01-21 15:05:00|340.83|340.73|340.83|340.68|341.23|341.03|340.83|340.68|50
1642777800000|2022-01-21 15:10:00|340.78|340.63|340.08|339.88|340.78|340.63|339.98|339.83|127
1642778100000|2022-01-21 15:15:00|340.03|339.83|339.58|339.43|340.28|340.08|339.43|339.28|245
1642778400000|2022-01-21 15:20:00|339.53|339.38|339.88|339.68|340.08|339.88|339.33|339.18|207
1642778700000|2022-01-21 15:25:00|339.78|339.63|340.08|339.93|340.38|340.18|339.78|339.58|75
1642779000000|2022-01-21 15:30:00|340.03|339.88|340.53|340.33|340.58|340.43|339.93|339.78|75
1642779300000|2022-01-21 15:35:00|340.58|340.38|340.63|340.43|340.98|340.83|340.48|340.33|54
1642779600000|2022-01-21 15:40:00|340.58|340.38|340.68|340.43|340.88|340.68|340.53|340.28|31
1642779900000|2022-01-21 15:45:00|340.73|340.38|340.98|340.78|340.98|340.78|340.43|340.23|25
1642780200000|2022-01-21 15:50:00|341.03|340.83|341.58|341.23|341.58|341.33|341.03|340.78|56
1642780500000|2022-01-21 15:55:00|341.53|341.33|341.38|341.18|341.78|341.63|341.33|341.13|51
1642780800000|2022-01-21 16:00:00|341.43|341.23|341.08|340.83|341.43|341.23|340.88|340.68|27
1642781100000|2022-01-21 16:05:00|341.03|341.03|341.53|341.33|341.53|341.38|341.03|340.93|38
1642781400000|2022-01-21 16:10:00|341.58|341.38|341.28|341.08|341.63|341.43|341.28|341.08|72
1642781700000|2022-01-21 16:15:00|341.33|341.13|341.68|341.43|341.73|341.58|341.33|341.13|23
1642782000000|2022-01-21 16:20:00|341.63|341.38|342.08|341.93|342.18|342.03|341.58|341.38|75
1642782300000|2022-01-21 16:25:00|342.13|341.88|341.88|341.68|342.13|341.98|341.88|341.63|54
1642782600000|2022-01-21 16:30:00|341.83|341.63|341.68|341.43|341.93|341.73|341.48|341.33|22
1642782900000|2022-01-21 16:35:00|341.73|341.48|341.13|340.98|341.83|341.63|341.03|340.88|36
1642783200000|2022-01-21 16:40:00|341.18|341.03|340.93|340.78|341.23|341.03|340.88|340.68|95
1642783500000|2022-01-21 16:45:00|340.98|340.73|340.43|340.23|340.98|340.83|340.43|340.23|94
1642783800000|2022-01-21 16:50:00|340.48|340.28|340.43|340.23|340.73|340.43|340.38|340.18|23
1642784100000|2022-01-21 16:55:00|340.48|340.33|340.68|340.43|340.73|340.43|340.43|340.28|24
1642784400000|2022-01-21 17:00:00|340.63|340.38|340.58|340.43|340.78|340.53|340.43|340.28|34
1642784700000|2022-01-21 17:05:00|340.63|340.48|340.73|340.53|340.98|340.83|340.58|340.43|25
1642785000000|2022-01-21 17:10:00|340.78|340.48|340.78|340.58|340.83|340.63|340.53|340.33|45
1642785300000|2022-01-21 17:15:00|340.73|340.53|340.43|340.28|340.73|340.58|340.33|340.18|23
1642785600000|2022-01-21 17:20:00|340.38|340.23|340.63|340.48|340.63|340.48|340.23|340.08|42
1642785900000|2022-01-21 17:25:00|340.58|340.43|340.53|340.33|340.78|340.58|340.48|340.28|27
1642786200000|2022-01-21 17:30:00|340.48|340.28|340.58|340.38|340.63|340.48|340.38|340.23|20
1642786500000|2022-01-21 17:35:00|340.63|340.43|340.58|340.23|340.83|340.63|340.28|340.08|22
1642786800000|2022-01-21 17:40:00|340.53|340.28|340.53|340.33|340.73|340.48|340.43|340.28|14
1642787100000|2022-01-21 17:45:00|340.48|340.28|340.28|340.13|340.68|340.43|340.23|340.08|8
1642787400000|2022-01-21 17:50:00|340.33|340.18|340.43|340.13|340.43|340.18|340.23|340.08|12
1642787700000|2022-01-21 17:55:00|340.38|340.08|340.38|340.13|340.48|340.23|340.28|340.08|5
1642788000000|2022-01-21 18:00:00|340.33|340.18|340.23|340.03|340.53|340.23|340.23|340.03|8
1642788300000|2022-01-21 18:05:00|340.28|339.98|340.13|339.83|340.28|339.98|340.03|339.83|10
1642788600000|2022-01-21 18:10:00|340.08|339.88|340.23|340.08|340.48|340.23|340.08|339.88|31
1642788900000|2022-01-21 18:15:00|340.28|340.13|339.93|339.73|340.33|340.13|339.88|339.73|12
1642789200000|2022-01-21 18:20:00|339.88|339.68|339.63|339.43|339.93|339.73|339.58|339.43|25
1642789500000|2022-01-21 18:25:00|339.68|339.48|339.63|339.43|339.73|339.53|339.63|339.38|20
1642789800000|2022-01-21 18:30:00|339.58|339.38|339.68|339.43|339.78|339.63|339.53|339.33|17
1642790100000|2022-01-21 18:35:00|339.73|339.38|339.88|339.63|339.98|339.83|339.58|339.38|12
1642790400000|2022-01-21 18:40:00|339.83|339.68|340.03|339.63|340.03|339.68|339.83|339.58|6
1642790700000|2022-01-21 18:45:00|339.88|339.58|339.93|339.73|339.93|339.78|339.68|339.53|11
1642791000000|2022-01-21 18:50:00|339.88|339.68|339.88|339.63|340.13|339.83|339.83|339.58|5
1642791300000|2022-01-21 18:55:00|339.93|339.58|339.68|339.43|339.93|339.63|339.63|339.33|8
1642791600000|2022-01-21 19:00:00|339.73|339.53|339.73|339.43|339.78|339.58|339.63|339.43|11
1642791900000|2022-01-21 19:05:00|339.68||339.83||339.83||339.68||4
1642792200000|2022-01-21 19:10:00|||||||||3
1642792500000|2022-01-21 19:15:00|||||||||5
1642792800000|2022-01-21 19:20:00|339.78||339.73||339.78||339.68||6
1642793100000|2022-01-21 19:25:00|339.68|339.38|339.38|339.18|339.68|339.43|339.28|339.13|62
1642793400000|2022-01-21 19:30:00|339.33|339.13|339.18|338.98|339.38|339.23|339.13|338.93|27
1642793700000|2022-01-21 19:35:00|339.13|338.93|339.58|339.38|339.58|339.43|338.83|338.68|119
1642794000000|2022-01-21 19:40:00|339.53|339.33|339.43|339.28|339.68|339.53|339.43|339.18|11
1642794300000|2022-01-21 19:45:00|339.38|339.23|339.48|339.33|339.53|339.38|339.33|339.18|26
1642794600000|2022-01-21 19:50:00|339.43|339.28|339.33|339.13|339.48|339.33|339.23|339.03|16
1642794900000|2022-01-21 19:55:00|339.38|339.18|338.93|338.73|339.43|339.28|338.88|338.73|50
1642795200000|2022-01-21 20:00:00|338.88|338.68|338.78|338.58|339.03|338.88|338.73|338.58|35
1642795500000|2022-01-21 20:05:00|338.83|338.63|338.63|338.38|338.83|338.63|338.48|338.33|29
1642795800000|2022-01-21 20:10:00|338.58|338.33|338.58|338.38|338.63|338.48|338.43|338.28|23
1642796100000|2022-01-21 20:15:00|338.53|338.33|338.53|338.33|338.78|338.63|338.38|338.23|66
1642796400000|2022-01-21 20:20:00|338.48|338.38|338.58|338.38|338.63|338.38|338.33|338.13|66
1642796700000|2022-01-21 20:25:00|338.53|338.33|338.38|338.18|338.58|338.38|338.18|338.03|37
1642797000000|2022-01-21 20:30:00|338.33|338.23|338.58|338.43|338.83|338.63|338.33|338.23|23
1642797300000|2022-01-21 20:35:00|338.63|338.33|338.83|338.68|338.88|338.73|338.53|338.33|29
1642797600000|2022-01-21 20:40:00|338.78|338.63|338.98|338.73|339.28|339.03|338.78|338.63|31
1642797900000|2022-01-21 20:45:00|339.03|338.78|339.03|338.73|339.18|338.93|338.83|338.48|16
1642798200000|2022-01-21 20:50:00|338.93|338.68|338.53|338.28|339.03|338.68|338.48|338.28|10
1642798500000|2022-01-21 20:55:00|338.48|338.33|338.53|338.08|338.93|338.63|338.33|338.08|45
1642798800000|2022-01-21 21:00:00|338.48|338.13|338.13|337.83|338.63|338.18|338.03|337.78|27
1642799100000|2022-01-21 21:05:00|338.18|337.68|338.03|337.68|338.18|337.93|337.93|337.68|13
1642799400000|2022-01-21 21:10:00|338.08|337.58|337.98|337.38|338.18|337.58|337.83|337.38|30
1642799700000|2022-01-21 21:15:00|338.08|337.48|338.08|337.48|338.18|337.58|337.88|337.28|0
1642800000000|2022-01-21 21:20:00|337.78|337.18|337.68|337.08|337.78|337.18|337.68|337.08|0
1642800300000|2022-01-21 21:25:00|337.58|336.98|337.58|336.98|337.58|336.98|337.58|336.98|0
1642800600000|2022-01-21 21:30:00|337.68|337.08|337.58|336.98|337.68|337.08|337.58|336.98|0
1642800900000|2022-01-21 21:35:00|337.48|336.88|337.58|336.98|337.68|337.08|337.48|336.88|0
1642801200000|2022-01-21 21:40:00|337.68|337.08|337.68|337.08|337.68|337.08|337.58|336.98|0
1642801800000|2022-01-21 21:50:00|337.58|336.98|337.68|337.08|337.68|337.08|337.58|336.98|0
1642802100000|2022-01-21 21:55:00|337.58|336.98|337.48|336.88|337.68|337.08|337.48|336.88|0
1642978800000|2022-01-23 23:00:00|337.88|337.28|338.08|337.48|338.18|337.58|337.88|337.28|0
1642979100000|2022-01-23 23:05:00|337.98|337.38|338.48|337.88|338.58|337.98|337.88|337.28|0
1642979400000|2022-01-23 23:10:00|338.58|337.98|338.58|337.98|338.58|337.98|338.28|337.68|0
1642979700000|2022-01-23 23:15:00|338.68|338.08|339.28|338.68|339.28|338.68|338.68|338.08|0
1642980000000|2022-01-23 23:20:00|339.18|338.58|339.48|338.88|339.58|338.98|339.08|338.48|0
1642980300000|2022-01-23 23:25:00|339.58|338.98|339.28|338.68|339.58|338.98|339.18|338.58|0
1642980600000|2022-01-23 23:30:00|339.38|338.78|339.68|339.08|339.88|339.28|339.18|338.58|0
1642980900000|2022-01-23 23:35:00|339.78|339.18|339.78|339.18|339.88|339.28|339.68|339.08|0
1642981200000|2022-01-23 23:40:00|339.68|339.08|339.88|339.28|339.88|339.28|339.68|339.08|0
1642981500000|2022-01-23 23:45:00|339.78|339.18|339.78|339.18|339.88|339.28|339.78|339.18|0
1642981800000|2022-01-23 23:50:00|339.68|339.08|340.08|339.48|340.28|339.68|339.68|339.08|0
1642982100000|2022-01-23 23:55:00|340.18|339.58|340.28|339.68|340.28|339.68|339.98|339.38|0
1642982400000|2022-01-24 00:00:00|340.18|339.58|340.18|339.58|340.28|339.68|339.98|339.38|0
1642982700000|2022-01-24 00:05:00|340.08|339.48|339.88|339.28|340.18|339.58|339.88|339.28|0
1642983000000|2022-01-24 00:10:00|339.98|339.38|339.98|339.38|339.98|339.38|339.88|339.28|0
1642983300000|2022-01-24 00:15:00|339.88|339.28|340.08|339.48|340.28|339.68|339.88|339.28|0
1642983600000|2022-01-24 00:20:00|339.98|339.38|339.98|339.38|340.18|339.58|339.88|339.28|0
1642983900000|2022-01-24 00:25:00|340.08|339.48|340.08|339.48|340.18|339.58|339.98|339.38|0
1642984200000|2022-01-24 00:30:00|339.03|338.73|339.08|338.93|340.33|340.08|339.03|338.73|904
1642984500000|2022-01-24 00:35:00|339.13|338.88|338.93|338.78|339.48|339.28|338.48|338.33|669
1642984800000|2022-01-24 00:40:00|338.78|338.73|338.13|337.93|338.83|338.78|338.13|337.93|448
1642985100000|2022-01-24 00:45:00|338.08|337.83|338.03|337.88|338.18|337.98|337.73|337.58|390
1642985400000|2022-01-24 00:50:00|337.98|337.83|337.88|337.73|338.33|338.18|337.78|337.63|309
1642985700000|2022-01-24 00:55:00|337.83|337.68|338.33|338.08|338.33|338.08|337.58|337.43|361
1642986000000|2022-01-24 01:00:00|338.28|338.03|338.38|338.18|338.43|338.23|337.18|337.03|1073
1642986300000|2022-01-24 01:05:00|338.33|338.13|338.18|338.03|338.63|338.48|337.83|337.68|569
1642986600000|2022-01-24 01:10:00|338.13|337.98|338.18|338.03|338.33|338.13|338.03|337.88|572
1642986900000|2022-01-24 01:15:00|338.23|338.08|338.55|338.35|338.55|338.35|337.83|337.68|491
1642987200000|2022-01-24 01:20:00|338.5|338.3|338.8|338.65|338.9|338.75|338.4|338.2|369
1642987500000|2022-01-24 01:25:00|338.85|338.6|339.15|338.95|339.15|339|338.6|338.45|263
1642987800000|2022-01-24 01:30:00|339.1|338.9|339.55|339.4|339.75|339.6|339.1|338.9|493
1642988100000|2022-01-24 01:35:00|339.6|339.45|339.85|339.7|340|339.85|339.5|339.35|563
1642988400000|2022-01-24 01:40:00|339.9|339.75|340.15|340|340.6|340.4|339.9|339.75|516
1642988700000|2022-01-24 01:45:00|340.2|340.1|340.3|340.15|340.3|340.15|339.9|339.75|2143
1642989000000|2022-01-24 01:50:00|340.25|340.1|339.9|339.75|340.3|340.15|339.85|339.7|331
1642989300000|2022-01-24 01:55:00|339.95|339.7|339.7|339.5|339.95|339.8|339.6|339.45|3795
1642989600000|2022-01-24 02:00:00|339.75|339.55|339.45|339.3|340|339.8|339.45|339.25|402
1642989900000|2022-01-24 02:05:00|339.4|339.25|339.35|339.2|339.55|339.4|339.3|339.1|223
1642990200000|2022-01-24 02:10:00|339.3|339.15|339.25|339.1|339.5|339.35|339.15|339|254
1642990500000|2022-01-24 02:15:00|339.2|339.05|338.95|338.8|339.4|339.2|338.85|338.65|348
1642990800000|2022-01-24 02:20:00|339|338.85|339.3|339.15|339.45|339.25|338.95|338.85|164
1642991100000|2022-01-24 02:25:00|339.25|339.1|339|338.85|339.35|339.2|339|338.85|111
1642991400000|2022-01-24 02:30:00|339.05|338.8|339.25|339.1|339.4|339.25|339.05|338.8|111
1642991700000|2022-01-24 02:35:00|339.3|339.15|339.55|339.4|339.6|339.4|339.2|339.05|145
1642992000000|2022-01-24 02:40:00|339.5|339.35|339.7|339.55|339.75|339.55|339.45|339.3|109
1642992300000|2022-01-24 02:45:00|339.6|339.45|339.85|339.7|339.95|339.8|339.55|339.4|106
1642992600000|2022-01-24 02:50:00|339.8|339.65|339.75|339.6|339.95|339.8|339.75|339.55|98
1642992900000|2022-01-24 02:55:00|339.8|339.65|339.8|339.65|339.9|339.75|339.65|339.5|934
1642993200000|2022-01-24 03:00:00|339.85|339.7|339.9|339.75|340.05|339.9|339.8|339.65|142
1642993500000|2022-01-24 03:05:00|339.8|339.7|339.65|339.5|339.85|339.75|339.6|339.45|130
1642993800000|2022-01-24 03:10:00|339.7|339.55|340.05|339.9|340.1|339.9|339.65|339.5|123
1642994100000|2022-01-24 03:15:00|340.1|339.95|339.95|339.8|340.1|339.95|339.9|339.75|141
1642994400000|2022-01-24 03:20:00|340|339.85|340|339.85|340.1|339.95|339.95|339.75|75
1642994700000|2022-01-24 03:25:00|339.95|339.8|340.2|340.05|340.25|340.1|339.9|339.75|196
1642995000000|2022-01-24 03:30:00|340.25|340.1|340.4|340.25|340.45|340.3|340.2|340|159
1642995300000|2022-01-24 03:35:00|340.45|340.3|340.6|340.4|340.65|340.5|340.45|340.3|197
1642995600000|2022-01-24 03:40:00|340.55|340.35|340.45|340.3|340.6|340.4|340.4|340.25|125
1642995900000|2022-01-24 03:45:00|340.4|340.25|340.3|340.15|340.45|340.3|340.2|340.05|91
1642996200000|2022-01-24 03:50:00|340.35|340.1|340.2|340.05|340.35|340.15|340.2|340.05|88
1642996500000|2022-01-24 03:55:00|340.15|340|340.05|339.85|340.15|340|339.9|339.75|129
1642996800000|2022-01-24 04:00:00|340.1|339.9|340.25|340.1|340.25|340.1|339.85|339.7|135
1642997100000|2022-01-24 04:05:00|340.2|340.05|339.9|339.75|340.35|340.2|339.9|339.75|106
1642997400000|2022-01-24 04:10:00|339.95|339.8|340|339.85|340.1|339.9|339.95|339.8|44
1642997700000|2022-01-24 04:15:00|339.95|339.8|339.75|339.6|340|339.8|339.75|339.6|78
1642998000000|2022-01-24 04:20:00|339.7|339.55|339.6|339.45|339.7|339.55|339.55|339.4|95
1642998300000|2022-01-24 04:25:00|339.55|339.4|339.75|339.6|339.85|339.7|339.5|339.35|128
1642998600000|2022-01-24 04:30:00|339.7|339.55|339.85|339.7|339.95|339.8|339.7|339.55|108
1642998900000|2022-01-24 04:35:00|339.95|339.75|339.65|339.5|339.95|339.75|339.65|339.5|151
1642999200000|2022-01-24 04:40:00|339.6|339.45|339.55|339.4|339.65|339.45|339.45|339.3|108
1642999500000|2022-01-24 04:45:00|339.6|339.45|339.6|339.45|339.75|339.6|339.55|339.4|139
1642999800000|2022-01-24 04:50:00|339.55|339.4|339.6|339.45|339.65|339.5|339.55|339.4|178
1643000100000|2022-01-24 04:55:00|339.65|339.5|339.65|339.5|339.75|339.55|339.5|339.35|131
1643000400000|2022-01-24 05:00:00|339.6|339.45|339.85|339.7|339.85|339.7|339.6|339.45|185
1643000700000|2022-01-24 05:05:00|339.9|339.75|339.7|339.55|339.95|339.75|339.65|339.5|202
1643001000000|2022-01-24 05:10:00|339.65|339.5|339.65|339.5|339.8|339.65|339.55|339.4|163
1643001300000|2022-01-24 05:15:00|339.6|339.45|339.75|339.6|339.8|339.65|339.5|339.35|155
1643001600000|2022-01-24 05:20:00|339.8|339.65|339.9|339.7|339.95|339.8|339.75|339.6|162
1643001900000|2022-01-24 05:25:00|339.85|339.75|339.65|339.5|339.9|339.75|339.65|339.5|84
1643002200000|2022-01-24 05:30:00|339.7|339.55|339.7|339.55|339.85|339.7|339.6|339.45|69
1643002500000|2022-01-24 05:35:00|339.75|339.6|339.6|339.45|339.8|339.65|339.55|339.4|71
1643002800000|2022-01-24 05:40:00|339.55|339.4|339.5|339.35|339.6|339.45|339.5|339.35|83
1643003100000|2022-01-24 05:45:00|339.55|339.3|339.45|339.3|339.55|339.3|339.4|339.25|71
1643003400000|2022-01-24 05:50:00|339.5|339.35|339.35|339.2|339.55|339.35|339.35|339.2|78
1643003700000|2022-01-24 05:55:00|339.4|339.25|339.4|339.25|339.5|339.3|339.35|339.2|81
1643004000000|2022-01-24 06:00:00|339.35|339.2|339.25|339.1|339.4|339.25|339.25|339.1|74
1643004300000|2022-01-24 06:05:00|339.3|339.2|339.45|339.3|339.5|339.35|339.3|339.2|97
1643004600000|2022-01-24 06:10:00|339.5|339.35|339.45|339.3|339.6|339.45|339.45|339.25|92
1643004900000|2022-01-24 06:15:00|339.4|339.25|339.4|339.25|339.5|339.35|339.35|339.2|111
1643005200000|2022-01-24 06:20:00|339.45|339.3|339.4|339.25|339.6|339.4|339.35|339.2|120
1643005500000|2022-01-24 06:25:00|339.45|339.3|339.5|339.35|339.5|339.35|339.35|339.2|89
1643005800000|2022-01-24 06:30:00|339.45|339.3|339.5|339.35|339.55|339.4|339.4|339.25|99
1643006100000|2022-01-24 06:35:00|339.55|339.4|339.4|339.25|339.6|339.4|339.4|339.25|112
1643006400000|2022-01-24 06:40:00|339.45|339.3|339.55|339.4|339.55|339.4|339.4|339.3|82
1643006700000|2022-01-24 06:45:00|339.5|339.35|339.3|339.15|339.55|339.35|339.3|339.1|106
1643007000000|2022-01-24 06:50:00|339.25|339.1|339.25|339.1|339.4|339.25|339.2|339.05|128
1643007300000|2022-01-24 06:55:00|339.3|339.15|339.4|339.25|339.45|339.3|339.3|339.1|96
1643007600000|2022-01-24 07:00:00|339.35|339.15|339.05|338.9|339.35|339.15|338.95|338.8|184
1643007900000|2022-01-24 07:05:00|339.1|338.95|339.3|339.15|339.35|339.2|339.05|338.9|178
1643008200000|2022-01-24 07:10:00|339.25|339.1|339.15|339|339.35|339.15|339.1|338.95|154
1643008500000|2022-01-24 07:15:00|339.2|339.1|338.9|338.75|339.25|339.1|338.9|338.75|166
1643008800000|2022-01-24 07:20:00|338.85|338.7|339.25|339.1|339.25|339.1|338.8|338.65|145
1643009100000|2022-01-24 07:25:00|339.3|339.15|339.15|338.95|339.4|339.25|339.1|338.9|213
1643009400000|2022-01-24 07:30:00|339.1|339|339.25|339.1|339.35|339.2|339.1|339|104
1643009700000|2022-01-24 07:35:00|339.2|339.05|339.3|339.15|339.3|339.15|339.2|339|161
1643010000000|2022-01-24 07:40:00|339.25|339.1|339.25|339.1|339.3|339.15|339.1|338.9|225
1643010300000|2022-01-24 07:45:00|339.3|339.15|339.5|339.35|339.5|339.35|339.25|339.15|93
1643010600000|2022-01-24 07:50:00|339.55|339.4|339.4|339.2|339.6|339.45|339.3|339.15|257
1643010900000|2022-01-24 07:55:00|339.35|339.25|339.55|339.4|339.6|339.45|339.35|339.2|76
1643011200000|2022-01-24 08:00:00|339.5|339.35|339.7|339.55|339.7|339.55|339.35|339.15|113
1643011500000|2022-01-24 08:05:00|339.65|339.5|339.95|339.8|340|339.85|339.55|339.4|199
1643011800000|2022-01-24 08:10:00|339.9|339.75|340|339.85|340.05|339.9|339.85|339.7|177
1643012100000|2022-01-24 08:15:00|339.95|339.8|340.2|340.05|340.35|340.2|339.95|339.75|465
1643012400000|2022-01-24 08:20:00|340.25|340|340.4|340.25|340.4|340.25|340.2|340|328
1643012700000|2022-01-24 08:25:00|340.35|340.2|340.15|340|340.5|340.3|339.95|339.75|216
1643013000000|2022-01-24 08:30:00|340.2|340.05|339.9|339.75|340.3|340.15|339.85|339.7|111
1643013300000|2022-01-24 08:35:00|339.85|339.7|339.95|339.75|340|339.8|339.85|339.7|106
1643013600000|2022-01-24 08:40:00|339.9|339.8|339.7|339.55|340|339.8|339.65|339.45|143
1643013900000|2022-01-24 08:45:00|339.75|339.6|339.8|339.65|339.95|339.75|339.7|339.55|188
1643014200000|2022-01-24 08:50:00|339.75|339.6|339.35|339.2|339.75|339.6|339.3|339.15|513
1643014500000|2022-01-24 08:55:00|339.3|339.15|338.75|338.55|339.45|339.25|338.65|338.5|951
1643014800000|2022-01-24 09:00:00|338.55|338.35|338.75|338.6|339.25|339.1|338.4|338.2|609
1643015100000|2022-01-24 09:05:00|338.7|338.5|338.8|338.65|339|338.85|338.65|338.5|332
1643015400000|2022-01-24 09:10:00|338.85|338.7|338.75|338.5|339|338.85|338.75|338.45|420
1643015700000|2022-01-24 09:15:00|338.7|338.6|338.8|338.6|338.85|338.7|338.45|338.3|581
1643016000000|2022-01-24 09:20:00|338.7|338.1|338.4|337.8|338.7|338.1|338.3|337.7|0
1643016300000|2022-01-24 09:25:00|338.5|337.9|338.9|338.3|339|338.4|338.5|337.9|48
1643016600000|2022-01-24 09:30:00|338.8|338.2|338.8|338.2|339|338.4|338.8|338.2|0
1643016900000|2022-01-24 09:35:00|338.9|338.3|338.8|338.2|339|338.4|338.7|338.1|0
1643017200000|2022-01-24 09:40:00|338.7|338.1|338.8|338.2|339|338.4|338.7|338.1|0
1643017500000|2022-01-24 09:45:00|338.7|338.1|338.8|338.2|338.8|338.2|338.6|338|0
1643017800000|2022-01-24 09:50:00|338.9|338.5|338.5|338.3|338.9|338.65|338.45|338.25|201
1643018100000|2022-01-24 09:55:00|338.55|338.35|338.75|338.55|338.8|338.6|338.4|338.25|12
1643018400000|2022-01-24 10:00:00|338.7|338.5|338.3|338.1|338.75|338.55|338.3|338.1|26
1643018700000|2022-01-24 10:05:00|338.35|338.15|338.05|337.85|338.45|338.25|338|337.85|92
1643019000000|2022-01-24 10:10:00|338|337.8|337.95|337.75|338.1|337.9|337.9|337.7|17
1643019300000|2022-01-24 10:15:00|337.9|337.8|337.85|337.7|338.05|337.9|337.7|337.55|25
1643019600000|2022-01-24 10:20:00|337.8|337.65|337.65|337.4|338.05|337.9|337.6|337.4|21
1643019900000|2022-01-24 10:25:00|337.7|337.45|337.45|337.2|337.75|337.55|337.35|337.2|20
1643020200000|2022-01-24 10:30:00|337.4|337.25|336.9|336.7|337.65|337.4|336.9|336.7|244
1643020500000|2022-01-24 10:35:00|336.85|336.75|337.05|336.85|337.25|337.1|336.85|336.65|80
1643020800000|2022-01-24 10:40:00|337|336.9|336.6|336.4|337.05|336.9|336.5|336.3|92
1643021100000|2022-01-24 10:45:00|336.65|336.45|336.8|336.65|337|336.8|336.65|336.45|37
1643021400000|2022-01-24 10:50:00|336.85|336.7|336.9|336.75|336.95|336.75|336.7|336.55|21
1643021700000|2022-01-24 10:55:00|336.95|336.7|337.25|337.05|337.25|337.1|336.85|336.7|20
1643022000000|2022-01-24 11:00:00|337.2|337|337|336.85|337.3|337.1|336.95|336.8|21
1643022300000|2022-01-24 11:05:00|337.05|336.9|337.65|337.4|337.65|337.4|337|336.8|4
1643022600000|2022-01-24 11:10:00|337.6|337.45|337.85|337.65|337.85|337.65|337.6|337.45|9
1643022900000|2022-01-24 11:15:00|337.8|337.6|337.4|337.2|337.9|337.7|337.4|337.2|6
1643023200000|2022-01-24 11:20:00|337.45|337.25|337.65|337.4|337.75|337.55|337.4|337.25|489
1643023500000|2022-01-24 11:25:00|337.6|337.45|337.25|337|337.7|337.55|337.2|336.95|6
1643023800000|2022-01-24 11:30:00|337.2|337.05|337.05|336.9|337.25|337.05|337|336.8|276
1643024100000|2022-01-24 11:35:00|337.1|336.85|337.2|337.05|337.2|337.05|336.9|336.75|18
1643024400000|2022-01-24 11:40:00|337.25|337.1|337.2|337.05|337.35|337.2|337.15|337|2
1643024700000|2022-01-24 11:45:00|337.25|337|337.4|337.2|337.5|337.35|337.15|337|2
1643025000000|2022-01-24 11:50:00|337.45|337.25|337.5|337.35|337.6|337.45|337.3|337.1|89
1643025300000|2022-01-24 11:55:00|337.45|337.3|337.55|337.4|337.55|337.4|337.35|337.2|41
1643025600000|2022-01-24 12:00:00|337.6|337.35|337.4|337.2|337.65|337.45|337.3|337.15|22
1643025900000|2022-01-24 12:05:00|337.45|337.25|337.4|337.2|337.5|337.35|337.25|337.05|11
1643026200000|2022-01-24 12:10:00|337.35|337.15|337.45|337.2|337.45|337.2|337.3|337.15|5
1643026500000|2022-01-24 12:15:00|337.4|337.15|337.45|337.3|337.5|337.3|337.4|337.15|6
1643026800000|2022-01-24 12:20:00|337.5|337.35|337.55|337.35|337.55|337.35|337.4|337.15|6
1643027100000|2022-01-24 12:25:00|337.6|337.4|337.6|337.35|337.7|337.55|337.55|337.35|62
1643027400000|2022-01-24 12:30:00|337.65|337.4|337.4|337.1|337.65|337.5|337.4|337.1|342
1643027700000|2022-01-24 12:35:00|337.35|337.15|337.2|337.05|337.35|337.25|337.2|336.95|7
1643028000000|2022-01-24 12:40:00|337.25|337.1|337.15|336.95|337.3|337.1|337.15|336.95|11
1643028300000|2022-01-24 12:45:00|337.2|337|337.15|336.95|337.25|337.1|337.1|336.95|4
1643028600000|2022-01-24 12:50:00|337.1|337|336.9|336.75|337.15|337|336.85|336.7|22
1643028900000|2022-01-24 12:55:00|336.95|336.8|336.9|336.7|337|336.8|336.85|336.7|5
1643029200000|2022-01-24 13:00:00|336.85|336.65|336.6|336.45|336.9|336.65|336.5|336.35|17
1643029500000|2022-01-24 13:05:00|336.65|336.5|336.9|336.7|336.95|336.8|336.65|336.5|6
1643029800000|2022-01-24 13:10:00|336.85|336.65|336.7|336.5|336.9|336.7|336.55|336.35|34
1643030100000|2022-01-24 13:15:00|336.75|336.45|336.55|336.35|336.8|336.6|336.5|336.35|2
1643030400000|2022-01-24 13:20:00|336.6|336.4|336.15|336|336.65|336.45|336.1|335.95|87
1643030700000|2022-01-24 13:25:00|336.2|335.95|336.25|336.05|336.3|336.1|336.1|335.9|28
1643031000000|2022-01-24 13:30:00|336.2|336|336.15|335.95|336.25|336|335.95|335.8|36
1643031300000|2022-01-24 13:35:00|336.2|336|336.05|335.85|336.2|336.05|335.7|335.5|68
1643031600000|2022-01-24 13:40:00|336|335.8|336|335.85|336.15|336|335.8|335.6|12
1643031900000|2022-01-24 13:45:00|336.05|335.8|336.05|335.9|336.3|336.15|335.9|335.75|27
1643032200000|2022-01-24 13:50:00|336.1|335.95|335.6|335.45|336.1|335.95|335.6|335.45|162
1643032500000|2022-01-24 13:55:00|335.65|335.5|335.6|335.4|335.95|335.75|335.55|335.4|80
1643032800000|2022-01-24 14:00:00|335.55|335.35|335.45|335.2|335.6|335.4|335.35|335.2|43
1643033100000|2022-01-24 14:05:00|335.4|335.25|335.1|334.85|335.45|335.3|335.05|334.85|640
1643033400000|2022-01-24 14:10:00|335.05|334.9|335.45|335.15|335.45|335.15|335|334.85|33
1643033700000|2022-01-24 14:15:00|335.5|335.2|335.6|335.4|335.75|335.5|335.5|335.2|9
1643034000000|2022-01-24 14:20:00|335.55|335.45|335.6|335.4|335.65|335.45|335.45|335.3|15
1643034300000|2022-01-24 14:25:00|335.55|335.45|335.95|335.8|336|335.85|335.55|335.35|24
1643034600000|2022-01-24 14:30:00|336|335.85|335.15|334.95|336|335.85|334.7|334.5|173
1643034900000|2022-01-24 14:35:00|335|334.8|335.35|335.15|335.55|335.35|334.95|334.7|220
1643035200000|2022-01-24 14:40:00|335.4|335.1|334.55|334.3|335.4|335.25|334.55|334.25|33
1643035500000|2022-01-24 14:45:00|334.5|334.25|334.15|333.95|334.75|334.55|334.15|333.95|98
1643035800000|2022-01-24 14:50:00|334.2|334|333.8|333.6|334.2|334|333.6|333.4|111
1643036100000|2022-01-24 14:55:00|333.75|333.55|333.4|333.15|334.15|334|333.35|333.15|29
1643036400000|2022-01-24 15:00:00|333.45|333.2|332.85|332.65|333.75|333.6|332.8|332.6|79
1643036700000|2022-01-24 15:05:00|332.9|332.7|332.15|331.9|332.95|332.75|332.1|331.9|141
1643037000000|2022-01-24 15:10:00|332.05|331.85|332.05|331.9|332.1|331.9|331.95|331.75|147
1643037300000|2022-01-24 15:15:00|331.85|331.7|331.75|331.4|332.05|331.8|331.75|331.4|713
1643037600000|2022-01-24 15:20:00|331.8|331.45|332.75|332.6|332.75|332.6|331.55|331.4|163
1643037900000|2022-01-24 15:25:00|332.8|332.55|332.65|332.45|332.95|332.75|332.45|332.3|278
1643038200000|2022-01-24 15:30:00|332.55|332.35|333|332.85|333.1|332.95|332.45|332.25|389
1643038500000|2022-01-24 15:35:00|333.5|333.25|333.2|333.05|333.7|333.5|333.2|333.05|314
1643038800000|2022-01-24 15:40:00|333.25|333|333.2|332.95|333.25|333.05|332.65|332.5|164
1643039100000|2022-01-24 15:45:00|332.7|332.45|332.05|331.9|332.7|332.5|331.9|331.7|143
1643039400000|2022-01-24 15:50:00|332|331.85|332.6|332.4|332.6|332.45|331.9|331.7|138
1643039700000|2022-01-24 15:55:00|332.55|332.45|331.8|331.6|332.6|332.45|331.7|331.55|361
1643040000000|2022-01-24 16:00:00|331.75|331.55|331.75|331.5|331.9|331.7|331.45|331.3|243
1643040300000|2022-01-24 16:05:00|331.7|331.45|331.5|331.35|331.9|331.7|331.3|331.15|190
1643040600000|2022-01-24 16:10:00|331.55|331.3|331.2|331.05|331.65|331.5|331.1|330.95|227
1643040900000|2022-01-24 16:15:00|331.15|331|331.3|331.1|331.4|331.25|331|330.8|159
1643041200000|2022-01-24 16:20:00|331.25|331.05|330.9|330.75|331.4|331.2|330.85|330.65|223
1643041500000|2022-01-24 16:25:00|330.85|330.7|330.9|330.75|331.15|330.9|330.7|330.55|267
1643041800000|2022-01-24 16:30:00|330.85|330.7|330.25|330.1|331|330.85|330.2|330.05|222
1643042100000|2022-01-24 16:35:00|330.3|330.15|329.9|329.7|330.5|330.3|329.8|329.65|157
1643042400000|2022-01-24 16:40:00|329.85|329.75|329.45|329.3|329.9|329.75|329.35|329.15|201
1643042700000|2022-01-24 16:45:00|329.5|329.35|328.6|328.45|329.65|329.45|328.6|328.45|164
1643043000000|2022-01-24 16:50:00|328.65|328.5|329.25|329.1|329.35|329.2|328.6|328.5|106
1643043300000|2022-01-24 16:55:00|329.2|329.05|329.25|329.05|329.45|329.25|328.9|328.75|160
1643043600000|2022-01-24 17:00:00|329.2|329|328.5|328.25|329.2|329.05|328.45|328.25|72
1643043900000|2022-01-24 17:05:00|328.45|328.2|328.25|328.05|328.75|328.45|328.15|328|109
1643044200000|2022-01-24 17:10:00|328.3|328|327.85|327.65|328.4|328.25|327.75|327.55|86
1643044500000|2022-01-24 17:15:00|327.8|327.6|327.65|327.45|327.85|327.65|327.35|327.2|65
1643044800000|2022-01-24 17:20:00|327.6|327.4|327.8|327.55|328|327.85|327.5|327.35|41
1643045100000|2022-01-24 17:25:00|327.75|327.6|328.05|327.85|328.25|328.05|327.35|327.15|45
1643045400000|2022-01-24 17:30:00|328|327.8|328.15|327.95|328.25|328.05|327.9|327.7|54
1643045700000|2022-01-24 17:35:00|328.1|327.9|328.1|327.85|328.1|327.95|327.65|327.45|26
1643046000000|2022-01-24 17:40:00|328.05|327.8|328.7|328.45|328.7|328.45|327.8|327.6|48
1643046300000|2022-01-24 17:45:00|328.65|328.4|328.95|328.65|328.95|328.8|328.6|328.4|56
1643046600000|2022-01-24 17:50:00|328.9|328.6|329.9|329.65|329.95|329.7|328.65|328.4|139
1643046900000|2022-01-24 17:55:00|329.85|329.75|330.85|330.7|331|330.85|329.8|329.75|260
1643047200000|2022-01-24 18:00:00|330.95|330.8|330.9|330.7|331.3|331.05|330.9|330.35|196
1643047500000|2022-01-24 18:05:00|330.95|330.8|331.55|331.4|331.8|331.55|330.85|330.7|127
1643047800000|2022-01-24 18:10:00|331.6|331.45|332.1|331.9|332.15|331.95|331.55|331.45|106
1643048100000|2022-01-24 18:15:00|332.15|331.95|332.35|332.2|332.45|332.25|331.9|331.7|35
1643048400000|2022-01-24 18:20:00|332.4|332.15|331.5|331.3|332.4|332.2|331.45|331.3|31
1643048700000|2022-01-24 18:25:00|331.45|331.35|331.4|331.2|331.8|331.6|331.25|331.1|62
1643049000000|2022-01-24 18:30:00|331.35|331.25|332.35|332.1|332.35|332.1|331.35|331.2|55
1643049300000|2022-01-24 18:35:00|332.3|332.05|332.4|332.2|332.4|332.2|331.6|331.4|48
1643049600000|2022-01-24 18:40:00|332.35|332.25|332.15|331.9|332.5|332.35|331.85|331.7|56
1643049900000|2022-01-24 18:45:00|332.2|331.95|332.75|332.5|332.75|332.5|332.15|331.95|35
1643050200000|2022-01-24 18:50:00|332.8|332.55|332.95|332.7|333.05|332.85|332.75|332.45|43
1643050500000|2022-01-24 18:55:00|333|332.75|333.2|333.05|333.2|333.05|332.75|332.55|34
1643050800000|2022-01-24 19:00:00|333.15|333|333.35|333.05|333.6|333.4|333.15|332.9|61
1643051100000|2022-01-24 19:05:00|333.4|333.1|333.55|333.3|333.65|333.5|333.35|333.05|39
1643051400000|2022-01-24 19:10:00|333.6|333.35|333.35|332.95|333.65|333.45|333.25|332.95|25
1643051700000|2022-01-24 19:15:00|333.4|333|333.15|332.9|333.4|333.2|332.95|332.75|71
1643052000000|2022-01-24 19:20:00|333.2|332.95|332.95|332.7|333.45|333.25|332.95|332.7|69
1643052300000|2022-01-24 19:25:00|333|332.65|333.2|333.05|333.35|333.15|332.95|332.65|98
1643052600000|2022-01-24 19:30:00|333.15|333|333|332.85|333.75|333.6|333|332.8|101
1643052900000|2022-01-24 19:35:00|333.05|332.9|332.8|332.6|333.1|332.9|332.55|332.35|60
1643053200000|2022-01-24 19:40:00|332.75|332.55|332.75|332.5|332.9|332.7|332.6|332.4|52
1643053500000|2022-01-24 19:45:00|332.7|332.45|333.05|332.85|333.15|332.95|332.3|332.15|66
1643053800000|2022-01-24 19:50:00|333.1|332.9|333.35|333.15|333.4|333.15|332.95|332.75|58
1643054100000|2022-01-24 19:55:00|333.4|333.1|333.75|333.55|333.8|333.55|333.05|332.85|54
1643054400000|2022-01-24 20:00:00|333.8|333.5|333.75|333.5|334.15|333.95|333.75|333.45|78
1643054700000|2022-01-24 20:05:00|333.8|333.55|333.95|333.65|333.95|333.65|333.65|333.3|9
1643055000000|2022-01-24 20:10:00|333.9|333.7|334.2|333.95|334.35|334.1|333.9|333.7|36
1643055300000|2022-01-24 20:15:00|334.25|334|334|333.75|334.7|334.35|333.9|333.7|45
1643055600000|2022-01-24 20:20:00|334.05|333.95|334.35|334.05|334.5|334.3|334|333.95|27
1643055900000|2022-01-24 20:25:00|334.3|334.1|334.25|333.95|334.65|334.5|334.05|333.8|57
1643056200000|2022-01-24 20:30:00|334.2|333.85|335.25|335.05|335.3|335.1|334|333.85|80
1643056500000|2022-01-24 20:35:00|335.2|335|335.3|335.15|335.45|335.25|334.8|334.65|16
1643056800000|2022-01-24 20:40:00|335.25|335.1|335|334.55|335.5|335.35|334.75|334.45|75
1643057100000|2022-01-24 20:45:00|335.1|334.6|335.5|335.15|335.55|335.4|335.1|334.6|52
1643057400000|2022-01-24 20:50:00|335.6|335.2|336.2|336|336.3|336.1|335.5|335.2|79
1643057700000|2022-01-24 20:55:00|336.15|336.05|336.85|336.6|336.85|336.7|336.15|335.9|188
1643058000000|2022-01-24 21:00:00|336.8|336.55|336.8|336.55|336.85|336.6|336.75|336.3|7
1643058300000|2022-01-24 21:05:00|336.75|336.5|336.8|336.55|336.85|336.65|336.7|336.35|22
1643058600000|2022-01-24 21:10:00|336.75|336.6|336.9|336.3|337.1|336.7|336.6|336.3|20
1643058900000|2022-01-24 21:15:00|337|336.4|337|336.4|337.2|336.6|336.9|336.3|0
1643059200000|2022-01-24 21:20:00|337.1|336.5|336.9|336.3|337.2|336.6|336.9|336.3|0
1643059500000|2022-01-24 21:25:00|337|336.4|336.7|336.1|337|336.4|336.7|336.1|0
1643059800000|2022-01-24 21:30:00|336.8|336.2|336.7|336.1|336.9|336.3|336.6|336|0
1643060100000|2022-01-24 21:35:00|336.6|336|336.7|336.1|336.7|336.1|336.6|336|0
1643060400000|2022-01-24 21:40:00|336.6|336|336.6|336|336.8|336.2|336.5|335.9|0
1643060700000|2022-01-24 21:45:00|336.7|336.1|336.9|336.3|336.9|336.3|336.6|336|0
1643061000000|2022-01-24 21:50:00|337|336.4|337.3|336.7|337.3|336.7|336.9|336.3|0
1643061300000|2022-01-24 21:55:00|337.2|336.6|337.2|336.6|337.3|336.7|337.1|336.5|0
1643061600000|2022-01-24 22:00:00|337.1|336.5|337.1|336.5|337.2|336.6|337.1|336.5|0
1643062200000|2022-01-24 22:10:00|337.4|336.8|337.4|336.8|337.5|336.9|337.4|336.8|0
1643062500000|2022-01-24 22:15:00|337.5|336.9|337.4|336.8|337.5|336.9|337.4|336.8|0
1643062800000|2022-01-24 22:20:00|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|0
1643063100000|2022-01-24 22:25:00|337.5|336.9|337.5|336.9|337.6|337|337.5|336.9|0
1643063400000|2022-01-24 22:30:00|337.4|336.8|337.4|336.8|337.5|336.9|337.4|336.8|0
1643064000000|2022-01-24 22:40:00|337.3|336.7|337.5|336.9|337.5|336.9|337.3|336.7|0
1643064300000|2022-01-24 22:45:00|337.7|337.1|337.9|337.3|337.9|337.3|337.7|337.1|0
1643064600000|2022-01-24 22:50:00|338|337.4|338|337.4|338|337.4|337.9|337.3|0
1643064900000|2022-01-24 22:55:00|338.1|337.5|338|337.4|338.1|337.5|338|337.4|0
1643065200000|2022-01-24 23:00:00|337.8|337.2|337.1|336.5|337.9|337.3|337.1|336.5|0
1643065500000|2022-01-24 23:05:00|337.2|336.6|337.2|336.6|337.5|336.9|337.1|336.5|0
1643065800000|2022-01-24 23:10:00|337.3|336.7|337.4|336.8|337.5|336.9|337.1|336.5|0
1643066100000|2022-01-24 23:15:00|337.5|336.9|337.2|336.6|337.5|336.9|337.1|336.5|0
1643066400000|2022-01-24 23:20:00|337.1|336.5|336.9|336.3|337.2|336.6|336.9|336.3|0
1643066700000|2022-01-24 23:25:00|337|336.4|336.6|336|337|336.4|336.6|336|0
1643067000000|2022-01-24 23:30:00|336.5|335.9|336.3|335.7|336.6|336|336.1|335.5|0
1643067300000|2022-01-24 23:35:00|336.4|335.8|336.6|336|336.7|336.1|336.3|335.7|0
1643067600000|2022-01-24 23:40:00|336.5|335.9|336.8|336.2|336.8|336.2|336.5|335.9|0
1643067900000|2022-01-24 23:45:00|336.7|336.1|336.8|336.2|336.9|336.3|336.7|336.1|0
1643068200000|2022-01-24 23:50:00|336.9|336.3|337|336.4|337.1|336.5|336.6|336|0
1643068500000|2022-01-24 23:55:00|336.9|336.3|337.1|336.5|337.1|336.5|336.8|336.2|0
1643068800000|2022-01-25 00:00:00|337.2|336.6|336.6|336|337.3|336.7|336.6|336|0
1643069100000|2022-01-25 00:05:00|336.5|335.9|336.1|335.5|336.6|336|336.1|335.5|0
1643069400000|2022-01-25 00:10:00|336.2|335.6|336.4|335.8|336.4|335.8|336.1|335.5|0
1643069700000|2022-01-25 00:15:00|336.5|335.9|336.4|335.8|336.6|336|336.3|335.7|0
1643070000000|2022-01-25 00:20:00|336.3|335.7|336.2|335.6|336.4|335.8|336.2|335.6|0
1643070300000|2022-01-25 00:25:00|336.1|335.5|335.9|335.3|336.3|335.7|335.8|335.2|0
1643070600000|2022-01-25 00:30:00|334.65|334.35|336.55|336.3|336.85|336.7|334.65|333.65|882
1643070900000|2022-01-25 00:35:00|336.5|336.2|335.55|335.35|336.5|336.35|335.45|335.25|353
1643071200000|2022-01-25 00:40:00|335.5|335.3|334.95|334.75|335.55|335.35|334.9|334.75|380
1643071500000|2022-01-25 00:45:00|335|334.8|335.45|335.25|335.6|335.45|334.7|334.55|403
1643071800000|2022-01-25 00:50:00|335.4|335.3|334.65|334.5|335.5|335.3|334.65|334.5|288
1643072100000|2022-01-25 00:55:00|334.6|334.4|334.5|334.35|334.8|334.6|334.2|334.05|6100
1643072400000|2022-01-25 01:00:00|334.45|334.3|333.55|333.35|334.7|334.5|333.25|333.1|6809
1643072700000|2022-01-25 01:05:00|333.6|333.4|333.5|333.35|334.3|334.15|333.4|333.2|1152
1643073000000|2022-01-25 01:10:00|333.45|333.3|333.05|332.9|333.6|333.45|332.75|332.55|792
1643073300000|2022-01-25 01:15:00|333.1|332.8|332.8|332.65|333.5|333.35|332.7|332.5|1071
1643073600000|2022-01-25 01:20:00|332.75|332.55|332.9|332.7|333.3|333.1|332.55|332.35|6651
1643073900000|2022-01-25 01:25:00|332.95|332.8|333.15|332.95|333.3|333.15|332.7|332.5|635
1643074200000|2022-01-25 01:30:00|333.2|333|333.35|333.2|333.7|333.55|332.9|332.7|948
1643074500000|2022-01-25 01:35:00|333.3|333.15|332.35|332.2|333.95|333.8|332.35|332.2|948
1643074800000|2022-01-25 01:40:00|332.3|332.15|332.95|332.75|333.45|333.2|332.3|332.15|842
1643075100000|2022-01-25 01:45:00|332.9|332.7|333.2|333|333.25|333.05|332.55|332.35|435
1643075400000|2022-01-25 01:50:00|333.15|333.05|332.7|332.5|333.3|333.1|332.45|332.3|565
1643075700000|2022-01-25 01:55:00|332.65|332.45|333.05|332.85|333.2|333|332.4|332.25|448
1643076000000|2022-01-25 02:00:00|332.95|332.75|332.65|332.45|333.05|332.85|332.4|332.25|752
1643076300000|2022-01-25 02:05:00|332.6|332.5|332.25|332.1|332.75|332.55|332.2|332.05|487
1643076600000|2022-01-25 02:10:00|332.3|332.05|332.7|332.55|332.75|332.55|332.1|331.95|475
1643076900000|2022-01-25 02:15:00|332.75|332.6|332.8|332.65|333|332.85|332.55|332.4|364
1643077200000|2022-01-25 02:20:00|332.7|332.55|332.3|332.1|332.75|332.6|332.25|332.1|354
1643077500000|2022-01-25 02:25:00|332.35|332.15|332.15|332|332.5|332.35|332.15|332|296
1643077800000|2022-01-25 02:30:00|332.2|332.05|332.3|332.15|332.45|332.3|332.2|332|338
1643078100000|2022-01-25 02:35:00|332.25|332.1|332.25|332.05|332.35|332.2|332.05|331.9|3539
1643078400000|2022-01-25 02:40:00|332.3|332.1|332.15|331.95|332.35|332.2|332|331.85|3643
1643078700000|2022-01-25 02:45:00|332.1|332|332.3|332.15|332.5|332.3|332.1|331.9|328
1643079000000|2022-01-25 02:50:00|332.25|332.1|332.25|332.1|332.45|332.25|332.1|331.95|534
1643079300000|2022-01-25 02:55:00|332.3|332.15|332.7|332.5|332.7|332.55|332.15|332|327
1643079600000|2022-01-25 03:00:00|332.75|332.55|332.55|332.4|332.75|332.55|332.5|332.3|328
1643079900000|2022-01-25 03:05:00|332.6|332.45|333|332.8|333.05|332.9|332.55|332.4|312
1643080200000|2022-01-25 03:10:00|332.95|332.75|332.55|332.4|333|332.75|332.35|332.2|368
1643080500000|2022-01-25 03:15:00|332.6|332.45|332.7|332.55|332.8|332.6|332.45|332.25|292
1643080800000|2022-01-25 03:20:00|332.75|332.6|332.7|332.5|332.8|332.65|332.5|332.35|239
1643081100000|2022-01-25 03:25:00|332.65|332.55|332.5|332.35|332.7|332.55|332.4|332.2|287
1643081400000|2022-01-25 03:30:00|332.45|332.3|332.45|332.3|332.55|332.4|332.3|332.15|349
1643081700000|2022-01-25 03:35:00|332.5|332.35|332.75|332.6|332.8|332.65|332.5|332.35|407
1643082000000|2022-01-25 03:40:00|332.8|332.55|332.7|332.5|332.95|332.8|332.65|332.5|300
1643082300000|2022-01-25 03:45:00|332.65|332.45|332.55|332.4|332.8|332.65|332.45|332.3|445
1643082600000|2022-01-25 03:50:00|332.6|332.45|332.6|332.45|332.9|332.75|332.6|332.4|331
1643082900000|2022-01-25 03:55:00|332.55|332.4|332.4|332.25|332.7|332.55|332.35|332.2|330
1643083200000|2022-01-25 04:00:00|332.35|332.2|332.2|332|332.4|332.25|332|331.85|326
1643083500000|2022-01-25 04:05:00|332.3|332.05|332.4|332.25|332.45|332.3|332.05|331.9|267
1643083800000|2022-01-25 04:10:00|332.35|332.2|332.2|332.05|332.45|332.3|332.1|331.95|204
1643084100000|2022-01-25 04:15:00|332.25|332.1|332.15|332|332.5|332.35|332.15|332|359
1643084400000|2022-01-25 04:20:00|332.2|332.05|332.15|332|332.3|332.15|332.05|331.9|212
1643084700000|2022-01-25 04:25:00|332.1|331.95|332.15|332|332.2|332.05|332.1|331.95|206
1643085000000|2022-01-25 04:30:00|332.2|332.05|332|331.85|332.35|332.2|332|331.85|316
1643085300000|2022-01-25 04:35:00|332.05|331.95|332|331.8|332.2|332.05|331.85|331.65|7033
1643085600000|2022-01-25 04:40:00|331.95|331.75|332|331.85|332.05|331.9|331.75|331.55|328
1643085900000|2022-01-25 04:45:00|331.95|331.8|331.95|331.75|332.1|331.95|331.9|331.75|211
1643086200000|2022-01-25 04:50:00|331.9|331.7|332|331.85|332|331.85|331.85|331.65|202
1643086500000|2022-01-25 04:55:00|331.95|331.8|331.75|331.6|332.1|331.95|331.75|331.6|275
1643086800000|2022-01-25 05:00:00|331.8|331.65|332.15|331.95|332.25|332.1|331.8|331.6|701
1643087100000|2022-01-25 05:05:00|332.1|331.9|332|331.85|332.15|332|331.75|331.6|328
1643087400000|2022-01-25 05:10:00|331.95|331.8|332.2|332|332.25|332.1|331.95|331.8|247
1643087700000|2022-01-25 05:15:00|332.15|332.05|332.15|332|332.2|332.05|331.95|331.8|249
1643088000000|2022-01-25 05:20:00|332.1|331.95|332.3|332.15|332.4|332.25|332.1|331.95|259
1643088300000|2022-01-25 05:25:00|332.25|332.1|332.2|332.05|332.55|332.4|332.15|332|238
1643088600000|2022-01-25 05:30:00|332.15|332|332|331.85|332.3|332.15|332|331.85|273
1643088900000|2022-01-25 05:35:00|332.05|331.9|331.75|331.6|332.1|331.95|331.6|331.45|1476
1643089200000|2022-01-25 05:40:00|331.7|331.55|332.05|331.9|332.1|331.95|331.7|331.55|252
1643089500000|2022-01-25 05:45:00|332|331.85|332.05|331.9|332.15|332|331.85|331.7|234
1643089800000|2022-01-25 05:50:00|332|331.85|331.95|331.75|332.05|331.9|331.8|331.65|371
1643090100000|2022-01-25 05:55:00|331.9|331.8|332.25|332.1|332.25|332.1|331.9|331.75|199
1643090400000|2022-01-25 06:00:00|332.35|332.15|332.2|332|332.5|332.35|332.15|332|275
1643090700000|2022-01-25 06:05:00|332.15|332.05|332.15|331.95|332.25|332.1|332.05|331.9|220
1643091000000|2022-01-25 06:10:00|332.1|332|332.05|331.9|332.25|332.05|331.9|331.75|209
1643091300000|2022-01-25 06:15:00|332.1|331.85|332.1|331.95|332.15|332|331.9|331.75|259
1643091600000|2022-01-25 06:20:00|332.15|332|332.1|331.95|332.4|332.25|332.1|331.95|223
1643091900000|2022-01-25 06:25:00|332.15|332|332.15|332|332.3|332.15|332.05|331.9|184
1643092200000|2022-01-25 06:30:00|332.2|331.95|332.2|332.05|332.2|332.05|332.1|331.95|159
1643092500000|2022-01-25 06:35:00|332.15|332|332.25|332.1|332.35|332.2|332.15|332|156
1643092800000|2022-01-25 06:40:00|332.2|332.05|332.4|332.25|332.4|332.25|332.15|332|139
1643093100000|2022-01-25 06:45:00|332.45|332.3|332.45|332.3|332.55|332.4|332.4|332.25|147
1643093400000|2022-01-25 06:50:00|332.5|332.35|332.45|332.3|332.55|332.4|332.35|332.2|218
1643093700000|2022-01-25 06:55:00|332.4|332.25|332.25|332.1|332.4|332.25|332.25|332.1|222
1643094000000|2022-01-25 07:00:00|332.3|332.15|332.15|332|332.5|332.35|332.15|331.95|431
1643094300000|2022-01-25 07:05:00|332.2|332.05|331.8|331.65|332.2|332.05|331.7|331.55|535
1643094600000|2022-01-25 07:10:00|331.75|331.6|331.8|331.65|331.9|331.75|331.65|331.5|332
1643094900000|2022-01-25 07:15:00|331.85|331.7|332.15|332|332.2|332.05|331.8|331.65|399
1643095200000|2022-01-25 07:20:00|332.1|331.95|331.8|331.65|332.1|331.95|331.75|331.6|490
1643095500000|2022-01-25 07:25:00|331.85|331.7|332.1|331.95|332.25|332.1|331.85|331.7|339
1643095800000|2022-01-25 07:30:00|332.05|331.9|332.05|331.9|332.25|332.1|332|331.85|275
1643096100000|2022-01-25 07:35:00|332.1|331.95|332.5|332.3|332.5|332.3|332.1|331.95|254
1643096400000|2022-01-25 07:40:00|332.45|332.35|332.25|332.1|332.6|332.45|332.15|332|306
1643096700000|2022-01-25 07:45:00|332.3|332.15|332.45|332.3|332.55|332.4|332.15|332|242
1643097000000|2022-01-25 07:50:00|332.4|332.25|332.6|332.45|332.75|332.6|332.4|332.25|291
1643097300000|2022-01-25 07:55:00|332.65|332.5|332.8|332.65|332.8|332.65|332.55|332.4|279
1643097600000|2022-01-25 08:00:00|332.85|332.7|332.6|332.45|332.85|332.7|332.45|332.25|608
1643097900000|2022-01-25 08:05:00|332.55|332.4|332.25|332.05|332.75|332.6|332.05|331.85|1411
1643098200000|2022-01-25 08:10:00|332.3|332.1|332.65|332.45|332.75|332.55|332|331.85|509
1643098500000|2022-01-25 08:15:00|332.6|332.4|332.6|332.4|332.8|332.6|332.25|332.1|321
1643098800000|2022-01-25 08:20:00|332.65|332.45|332.8|332.6|332.85|332.7|332.4|332.2|720
1643099100000|2022-01-25 08:25:00|332.75|332.65|332.1|331.95|332.8|332.65|332.05|331.9|584
1643099400000|2022-01-25 08:30:00|332.05|331.9|332.8|332.65|332.8|332.65|332|331.85|904
1643099700000|2022-01-25 08:35:00|332.75|332.6|332.8|332.65|333.15|333|332.7|332.55|803
1643100000000|2022-01-25 08:40:00|332.85|332.7|333|332.85|333|332.85|332.65|332.5|468
1643100300000|2022-01-25 08:45:00|332.95|332.8|332.9|332.75|333|332.85|332.85|332.7|562
1643100600000|2022-01-25 08:50:00|332.95|332.8|332.6|332.45|332.95|332.8|332.55|332.4|655
1643100900000|2022-01-25 08:55:00|332.65|332.5|332.5|332.3|332.75|332.6|332.4|332.25|1434
1643101200000|2022-01-25 09:00:00|332.45|332.25|332.55|332.4|332.85|332.7|332.45|332.25|1622
1643101500000|2022-01-25 09:05:00|332.6|332.45|333.4|333.2|333.5|333.35|332.6|332.45|577
1643101800000|2022-01-25 09:10:00|333.5|333.25|333.5|333.3|333.65|333.5|333.45|333.25|513
1643102100000|2022-01-25 09:15:00|333.45|333.35|333.6|333.35|333.65|333.5|333.4|333.15|223
1643102400000|2022-01-25 09:20:00|333.8|333.2|334.5|333.9|334.6|334|333.8|333.2|0
1643102700000|2022-01-25 09:25:00|334.6|334|334.9|334.3|334.9|334.3|334.4|333.8|324
1643103000000|2022-01-25 09:30:00|335|334.4|334.6|334|335|334.4|334.5|333.9|0
1643103300000|2022-01-25 09:35:00|334.7|334.1|334.6|334|334.8|334.2|334.5|333.9|0
1643103600000|2022-01-25 09:40:00|334.5|333.9|334.7|334.1|334.7|334.1|334.4|333.8|0
1643103900000|2022-01-25 09:45:00|334.8|334.2|334.9|334.3|335.1|334.5|334.8|334.2|0
1643104200000|2022-01-25 09:50:00|334.05|333.85|334.45|334.15|334.45|334.3|333.95|333.7|407
1643104500000|2022-01-25 09:55:00|334.4|334.1|334.35|334.2|334.75|334.55|334.3|334.1|183
1643104800000|2022-01-25 10:00:00|334.4|334.25|334|333.85|334.4|334.25|333.95|333.8|37
1643105100000|2022-01-25 10:05:00|334.05|333.8|334.25|334.1|334.4|334.25|333.95|333.75|21
1643105400000|2022-01-25 10:10:00|334.3|334.05|334.5|334.3|334.5|334.35|334.25|334.05|7
1643105700000|2022-01-25 10:15:00|334.45|334.35|334.5|334.35|334.55|334.35|334.25|334.1|24
1643106000000|2022-01-25 10:20:00|334.55|334.3|334.35|334.15|334.6|334.4|334.35|334.15|5
1643106300000|2022-01-25 10:25:00|334.3|334.1|334.35|334.15|334.4|334.2|334.25|334.1|28
1643106600000|2022-01-25 10:30:00|334.4|334.2|334.3|334.1|334.45|334.25|334.2|334.05|106
1643106900000|2022-01-25 10:35:00|334.35|334.15|334.05|333.85|334.35|334.2|333.95|333.75|28
1643107200000|2022-01-25 10:40:00|334|333.9|333.95|333.75|334.15|333.95|333.9|333.75|14
1643107500000|2022-01-25 10:45:00|333.9|333.7|333.75|333.45|334.05|333.85|333.75|333.45|1
1643107800000|2022-01-25 10:50:00|333.8|333.5|333.7|333.55|333.9|333.65|333.7|333.5|2
1643108100000|2022-01-25 10:55:00|333.65|333.5|333.8|333.6|333.85|333.65|333.65|333.4|0
1643108400000|2022-01-25 11:00:00|333.75|333.55|334|333.75|334|333.8|333.7|333.5|3
1643108700000|2022-01-25 11:05:00|333.95|333.8|334.15|333.95|334.15|333.95|333.8|333.65|18
1643109000000|2022-01-25 11:10:00|334.1|333.9|334.2|334.05|334.2|334.05|334.05|333.85|3
1643109300000|2022-01-25 11:15:00|334.25|334|334|333.8|334.3|334.15|334|333.8|3
1643109600000|2022-01-25 11:20:00|334.05|333.75|334.05|333.85|334.1|333.9|333.95|333.75|2
1643109900000|2022-01-25 11:25:00|334.1|333.9|334|333.8|334.1|333.95|333.95|333.8|1
1643110200000|2022-01-25 11:30:00|333.95|333.85|333.8|333.6|334.1|333.95|333.7|333.55|15
1643110500000|2022-01-25 11:35:00|333.85|333.65|333.7|333.5|334|333.85|333.65|333.5|7
1643110800000|2022-01-25 11:40:00|333.65|333.55|333.55|333.35|333.7|333.55|333.45|333.3|11
1643111100000|2022-01-25 11:45:00|333.5|333.3|333.5|333.35|333.6|333.45|333.4|333.25|32
1643111400000|2022-01-25 11:50:00|333.55|333.4|333.6|333.4|333.65|333.45|333.5|333.35|5
1643111700000|2022-01-25 11:55:00|333.55|333.35|333.75|333.55|333.9|333.7|333.45|333.3|18
1643112000000|2022-01-25 12:00:00|333.7|333.6|333.6|333.35|333.8|333.65|333.55|333.35|6
1643112300000|2022-01-25 12:05:00|333.55|333.3|333.55|333.4|333.55|333.4|333.4|333.25|78
1643112600000|2022-01-25 12:10:00|333.5|333.35|333.55|333.4|333.75|333.55|333.5|333.35|9
1643112900000|2022-01-25 12:15:00|333.5|333.35|333.6|333.4|333.65|333.5|333.45|333.3|86
1643113200000|2022-01-25 12:20:00|333.55|333.35|333.3|333.15|333.65|333.45|333.3|333.1|13
1643113500000|2022-01-25 12:25:00|333.35|333.2|333.55|333.4|333.55|333.4|333.3|333.15|2
1643113800000|2022-01-25 12:30:00|333.5|333.35|333.45|333.3|333.55|333.4|333.3|333.15|6
1643114100000|2022-01-25 12:35:00|333.4|333.2|333.4|333.2|333.6|333.4|333.35|333.15|20
1643114400000|2022-01-25 12:40:00|333.35|333.15|333.5|333.3|333.5|333.3|333.2|333|20
1643114700000|2022-01-25 12:45:00|333.55|333.35|333.5|333.3|333.6|333.4|333.4|333.2|3
1643115000000|2022-01-25 12:50:00|333.45|333.35|333.5|333.35|333.55|333.4|333.4|333.25|8
1643115300000|2022-01-25 12:55:00|333.55|333.3|333.35|333.2|333.55|333.35|333.3|333.15|15
1643115600000|2022-01-25 13:00:00|333.4|333.25|333.15|332.95|333.45|333.25|333.1|332.95|24
1643115900000|2022-01-25 13:05:00|333.2|333|332.7|332.5|333.3|333.15|332.7|332.45|30
1643116200000|2022-01-25 13:10:00|332.8|332.55|333.2|333|333.2|333|332.75|332.55|54
1643116500000|2022-01-25 13:15:00|333.15|333.05|333.5|333.35|333.5|333.35|333.15|333|21
1643116800000|2022-01-25 13:20:00|333.45|333.3|333.4|333.2|333.55|333.35|333.25|333.05|10
1643117100000|2022-01-25 13:25:00|333.45|333.25|333.1|332.9|333.45|333.3|333|332.8|18
1643117400000|2022-01-25 13:30:00|333.05|332.85|333.4|333.2|333.45|333.25|333|332.8|88
1643117700000|2022-01-25 13:35:00|333.45|333.25|333.35|333.15|333.55|333.35|333.3|333.1|33
1643118000000|2022-01-25 13:40:00|333.3|333.1|333.5|333.3|333.55|333.35|333.2|333|3
1643118300000|2022-01-25 13:45:00|333.45|333.35|333.45|333.2|333.55|333.35|333.35|333.15|95
1643118600000|2022-01-25 13:50:00|333.4|333.15|333.55|333.35|333.6|333.4|333.4|333.15|3
1643118900000|2022-01-25 13:55:00|333.5|333.3|333.7|333.5|333.8|333.55|333.45|333.25|3
1643119200000|2022-01-25 14:00:00|333.65|333.45|333.85|333.7|333.95|333.75|333.55|333.35|36
1643119500000|2022-01-25 14:05:00|333.8|333.65|333.75|333.55|333.85|333.7|333.5|333.35|17
1643119800000|2022-01-25 14:10:00|333.8|333.6|333.65|333.45|333.8|333.6|333.55|333.35|0
1643120100000|2022-01-25 14:15:00|333.6|333.5|333.75|333.6|333.8|333.65|333.5|333.35|5
1643120400000|2022-01-25 14:20:00|333.8|333.55|333.8|333.6|333.85|333.65|333.65|333.5|10
1643120700000|2022-01-25 14:25:00|333.75|333.55|333.85|333.65|333.9|333.75|333.65|333.5|66
1643121000000|2022-01-25 14:30:00|333.9|333.7|333.95|333.75|334.6|334.35|333.7|333.5|375
1643121300000|2022-01-25 14:35:00|333.9|333.8|334.65|334.45|335.05|334.9|333.8|333.65|1409
1643121600000|2022-01-25 14:40:00|334.6|334.5|334.25|334.05|334.95|334.75|334.05|333.85|187
1643121900000|2022-01-25 14:45:00|334.2|334|333.45|333.3|334.25|334|333.35|333.15|257
1643122200000|2022-01-25 14:50:00|333.5|333.25|333.15|332.95|333.7|333.55|333.05|332.9|62
1643122500000|2022-01-25 14:55:00|333.2|333|333.25|332.9|333.45|333.25|333.05|332.8|99
1643122800000|2022-01-25 15:00:00|333.2|332.85|332.75|332.55|333.55|333.35|332.6|332.45|68
1643123100000|2022-01-25 15:05:00|332.7|332.6|332.85|332.65|332.95|332.75|332.5|332.3|36
1643123400000|2022-01-25 15:10:00|332.8|332.55|333.05|332.85|333.05|332.85|332.2|332|82
1643123700000|2022-01-25 15:15:00|333|332.8|333.15|332.9|333.35|333.2|332.9|332.7|71
1643124000000|2022-01-25 15:20:00|333.1|332.95|332.9|332.65|333.15|332.95|332.7|332.5|60
1643124300000|2022-01-25 15:25:00|332.85|332.7|334|333.85|334|333.85|332.75|332.55|49
1643124600000|2022-01-25 15:30:00|333.95|333.8|333.65|333.5|334|333.85|333.55|333.35|33
1643124900000|2022-01-25 15:35:00|333.7|333.55|333.4|333.25|333.95|333.8|333.15|332.95|56
1643125200000|2022-01-25 15:40:00|333.45|333.2|333.75|333.55|333.75|333.55|333.2|333.05|147
1643125500000|2022-01-25 15:45:00|333.8|333.6|334|333.8|334.05|333.85|333.55|333.4|41
1643125800000|2022-01-25 15:50:00|334.05|333.85|333.65|333.4|334.05|333.9|333.55|333.35|52
1643126100000|2022-01-25 15:55:00|333.6|333.45|333.2|333|333.7|333.55|333.1|332.9|47
1643126400000|2022-01-25 16:00:00|333.15|332.95|333.4|333.2|333.4|333.2|333.05|332.85|38
1643126700000|2022-01-25 16:05:00|333.35|333.25|333.1|332.9|333.6|333.45|332.9|332.7|31
1643127000000|2022-01-25 16:10:00|333.15|332.95|333.05|332.85|333.4|333.25|332.85|332.65|46
1643127300000|2022-01-25 16:15:00|333|332.8|333.7|333.5|333.8|333.6|332.9|332.75|34
1643127600000|2022-01-25 16:20:00|333.75|333.45|333.85|333.6|333.9|333.7|333.6|333.4|30
1643127900000|2022-01-25 16:25:00|333.8|333.55|333.55|333.35|333.9|333.75|333.4|333.2|158
1643128200000|2022-01-25 16:30:00|333.6|333.3|333.2|333|333.6|333.4|333.2|332.95|52
1643128500000|2022-01-25 16:35:00|333.15|332.95|332.8|332.65|333.25|333.1|332.75|332.55|82
1643128800000|2022-01-25 16:40:00|332.75|332.6|333.05|332.8|333.1|332.9|332.65|332.5|24
1643129100000|2022-01-25 16:45:00|333|332.85|333.2|333|333.35|333.15|333|332.8|40
1643129400000|2022-01-25 16:50:00|333.15|332.95|333.55|333.35|333.6|333.4|333.15|332.9|21
1643129700000|2022-01-25 16:55:00|333.6|333.4|332.9|332.7|333.6|333.4|332.85|332.65|52
1643130000000|2022-01-25 17:00:00|332.85|332.65|333.25|333.05|333.25|333.1|332.75|332.6|20
1643130300000|2022-01-25 17:05:00|333.3|333.1|333.3|333.15|333.65|333.5|333.25|333.1|32
1643130600000|2022-01-25 17:10:00|333.25|333.1|333.3|333.1|333.35|333.2|333.05|332.9|15
1643130900000|2022-01-25 17:15:00|333.35|333.15|333.15|332.95|333.5|333.3|332.9|332.7|10
1643131200000|2022-01-25 17:20:00|333.1|332.9|333.3|333.1|333.45|333.3|333.05|332.85|12
1643131500000|2022-01-25 17:25:00|333.35|333.15|333.35|333.15|333.4|333.25|333.15|333|14
1643131800000|2022-01-25 17:30:00|333.3|333.1|333.1|332.85|333.35|333.1|332.9|332.75|11
1643132100000|2022-01-25 17:35:00|333.05|332.9|333.15|332.95|333.2|333.05|333.05|332.85|4
1643132400000|2022-01-25 17:40:00|333.1|332.9|333.25|332.95|333.25|333|332.85|332.65|7
1643132700000|2022-01-25 17:45:00|333.2|333|332.9|332.65|333.3|333.1|332.9|332.6|4
1643133000000|2022-01-25 17:50:00|332.95|332.6|332.95|332.7|333.05|332.85|332.9|332.6|2
1643133300000|2022-01-25 17:55:00|332.9|332.65|333.25|333.1|333.25|333.1|332.8|332.65|8
1643133600000|2022-01-25 18:00:00|333.2|333.05|333.05|332.8|333.25|333.05|333|332.7|0
1643133900000|2022-01-25 18:05:00|333.1|332.85|333.4|333.15|333.4|333.15|332.95|332.75|37
1643134200000|2022-01-25 18:10:00|333.35|333.1|334.25|333.95|334.25|333.95|333.35|333.1|140
1643134500000|2022-01-25 18:15:00|334.2|334|333.95|333.7|334.25|334|333.8|333.6|65
1643134800000|2022-01-25 18:20:00|333.9|333.65|334|333.75|334|333.8|333.85|333.65|3
1643135100000|2022-01-25 18:25:00|333.95|333.7|334.35|334.1|334.4|334.15|333.95|333.7|5
1643135400000|2022-01-25 18:30:00|334.3|334.15|334.45|334.25|334.5|334.35|334.2|334|48
1643135700000|2022-01-25 18:35:00|334.5|334.3|334.55|334.3|334.55|334.4|334.2|334.05|25
1643136000000|2022-01-25 18:40:00|334.5|334.35|334.45|334.25|334.55|334.35|334.25|334.05|11
1643136300000|2022-01-25 18:45:00|334.4|334.3|334.6|334.4|334.7|334.55|334.25|334.1|38
1643136600000|2022-01-25 18:50:00|334.65|334.45|334.75|334.55|334.8|334.65|334.55|334.4|5
1643136900000|2022-01-25 18:55:00|334.7|334.5|334.85|334.7|334.85|334.7|334.55|334.4|6
1643137200000|2022-01-25 19:00:00|334.8|334.65|334.75|334.55|334.9|334.75|334.7|334.5|8
1643137500000|2022-01-25 19:05:00|334.7|334.6|334.7|334.5|334.85|334.65|334.55|334.35|5
1643137800000|2022-01-25 19:10:00|334.75|334.55|335.1|334.9|335.15|334.95|334.7|334.5|24
1643138100000|2022-01-25 19:15:00|335.15|335|335.35|335.1|335.35|335.15|335.15|335|55
1643138400000|2022-01-25 19:20:00|335.3|335.05|335.55|335.35|335.55|335.4|335.3|335.05|26
1643138700000|2022-01-25 19:25:00|335.5|335.3|335.45|335.25|335.55|335.4|335.3|335.15|27
1643139000000|2022-01-25 19:30:00|335.5|335.2|335|334.75|335.5|335.3|334.95|334.75|3
1643139300000|2022-01-25 19:35:00|335.05|334.8|335.45|335.2|335.45|335.25|335.05|334.8|29
1643139600000|2022-01-25 19:40:00|335.4|335.25|335.9|335.75|336|335.8|335.4|335.25|134
1643139900000|2022-01-25 19:45:00|335.95|335.8|335.95|335.75|336.1|335.95|335.9|335.7|32
1643140200000|2022-01-25 19:50:00|335.9|335.7|336.2|336|336.25|336.1|335.9|335.7|68
1643140500000|2022-01-25 19:55:00|336.15|335.95|336.4|336.25|336.5|336.35|336.15|335.95|91
1643140800000|2022-01-25 20:00:00|336.45|336.3|336.3|336.1|336.5|336.3|336.15|335.95|29
1643141100000|2022-01-25 20:05:00|336.25|336.05|335.9|335.7|336.3|336.15|335.85|335.7|16
1643141400000|2022-01-25 20:10:00|335.85|335.75|336|335.8|336.05|335.85|335.8|335.65|34
1643141700000|2022-01-25 20:15:00|336.05|335.85|336.25|336.05|336.3|336.1|335.95|335.8|50
1643142000000|2022-01-25 20:20:00|336.2|336.1|336.15|335.9|336.35|336.2|336.05|335.85|60
1643142300000|2022-01-25 20:25:00|336.1|335.85|335.65|335.45|336.15|335.85|335.5|335.35|94
1643142600000|2022-01-25 20:30:00|335.7|335.5|335.65|335.4|335.7|335.55|335.5|335.35|28
1643142900000|2022-01-25 20:35:00|335.6|335.45|335.9|335.7|335.9|335.7|335.45|335.25|38
1643143200000|2022-01-25 20:40:00|335.95|335.75|335.9|335.75|336.05|335.9|335.85|335.7|70
1643143500000|2022-01-25 20:45:00|335.95|335.8|335.75|335.5|336.15|335.95|335.6|335.4|62
1643143800000|2022-01-25 20:50:00|335.7|335.45|335.35|335.05|335.75|335.5|335.3|334.95|36
1643144100000|2022-01-25 20:55:00|335.4|335.1|335.35|334.9|335.6|335.2|335.15|334.8|75
1643144400000|2022-01-25 21:00:00|335.4|334.85|335.05|334.75|335.4|334.9|334.85|334.55|7
1643144700000|2022-01-25 21:05:00|335|334.7|334.75|334.55|335.1|334.95|334.75|334.55|53
1643145000000|2022-01-25 21:10:00|334.65|334.5|334.7|334.1|335|334.55|334.6|334|21
1643145300000|2022-01-25 21:15:00|334.8|334.2|334.3|333.7|334.8|334.2|334.3|333.7|73
1643145600000|2022-01-25 21:20:00|334.2|333.6|334.2|333.6|334.3|333.7|334|333.4|0
1643145900000|2022-01-25 21:25:00|334.1|333.5|334.1|333.5|334.2|333.6|333.9|333.3|0
1643146200000|2022-01-25 21:30:00|334|333.4|333.5|332.9|334.1|333.5|333.4|332.8|0
1643146500000|2022-01-25 21:35:00|333.6|333|333.7|333.1|333.8|333.2|333.5|332.9|0
1643146800000|2022-01-25 21:40:00|333.8|333.2|333.6|333|333.8|333.2|333.5|332.9|0
1643147100000|2022-01-25 21:45:00|333.5|332.9|333.1|332.5|333.7|333.1|333|332.4|0
1643147400000|2022-01-25 21:50:00|333|332.4|332.9|332.3|333|332.4|332.4|331.8|0
1643147700000|2022-01-25 21:55:00|332.8|332.2|332.9|332.3|333.1|332.5|332.6|332|0
1643148000000|2022-01-25 22:00:00|332.8|332.2|332.8|332.2|332.9|332.3|332.8|332.2|0
1643148300000|2022-01-25 22:05:00|332.9|332.3|332.9|332.3|332.9|332.3|332.9|332.3|0
1643148600000|2022-01-25 22:10:00|333|332.4|332.9|332.3|333|332.4|332.9|332.3|0
1643148900000|2022-01-25 22:15:00|332.8|332.2|332.8|332.2|332.8|332.2|332.8|332.2|0
1643149200000|2022-01-25 22:20:00|332.9|332.3|332.9|332.3|332.9|332.3|332.8|332.2|0
1643149800000|2022-01-25 22:30:00|333|332.4|333.3|332.7|333.3|332.7|332.9|332.3|0
1643150100000|2022-01-25 22:35:00|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|0
1643150400000|2022-01-25 22:40:00|333.5|332.9|333.4|332.8|333.5|332.9|333.4|332.8|0
1643151300000|2022-01-25 22:55:00|333.5|332.9|333.5|332.9|333.5|332.9|333.4|332.8|0
1643151600000|2022-01-25 23:00:00|333.4|332.8|334.3|333.7|334.3|333.7|333.4|332.8|0
1643151900000|2022-01-25 23:05:00|334.2|333.6|335|334.4|335|334.4|334.1|333.5|0
1643152200000|2022-01-25 23:10:00|335.1|334.5|335.6|335|335.7|335.1|335|334.4|0
1643152500000|2022-01-25 23:15:00|335.7|335.1|335.6|335|335.7|335.1|335.1|334.5|0
1643152800000|2022-01-25 23:20:00|335.5|334.9|335.6|335|335.6|335|335.4|334.8|0
1643153100000|2022-01-25 23:25:00|335.5|334.9|335.8|335.2|335.9|335.3|335.2|334.6|0
1643153400000|2022-01-25 23:30:00|335.7|335.1|335.8|335.2|336.2|335.6|335.7|335.1|0
1643153700000|2022-01-25 23:35:00|335.7|335.1|335.7|335.1|335.8|335.2|335.6|335|0
1643154000000|2022-01-25 23:40:00|335.8|335.2|336.3|335.7|336.5|335.9|335.7|335.1|0
1643154300000|2022-01-25 23:45:00|336.4|335.8|336.7|336.1|337|336.4|336.4|335.8|0
1643154600000|2022-01-25 23:50:00|336.8|336.2|336.5|335.9|336.8|336.2|336.5|335.9|0
1643154900000|2022-01-25 23:55:00|336.4|335.8|336.2|335.6|336.5|335.9|336|335.4|0
1643155200000|2022-01-26 00:00:00|336.1|335.5|335.3|334.7|336.2|335.6|335.2|334.6|0
1643155500000|2022-01-26 00:05:00|335.2|334.6|335.3|334.7|335.4|334.8|335.2|334.6|0
1643155800000|2022-01-26 00:10:00|335.4|334.8|335.6|335|335.8|335.2|335.3|334.7|0
1643156100000|2022-01-26 00:15:00|335.7|335.1|335.1|334.5|335.7|335.1|335.1|334.5|0
1643156400000|2022-01-26 00:20:00|335.2|334.6|335.1|334.5|335.2|334.6|335|334.4|0
1643156700000|2022-01-26 00:25:00|335.2|334.6|335|334.4|335.4|334.8|335|334.4|0
1643157000000|2022-01-26 00:30:00|334.7|334.05|335.4|335.2|336.05|335.8|334.5|334.05|1166
1643157300000|2022-01-26 00:35:00|335.3|335.15|335.55|335.35|335.9|335.75|335.3|335.1|308
1643157600000|2022-01-26 00:40:00|335.5|335.3|335.55|335.4|335.65|335.5|335.3|335.15|172
1643157900000|2022-01-26 00:45:00|335.6|335.45|335.5|335.35|335.7|335.55|335.45|335.25|68
1643158200000|2022-01-26 00:50:00|335.55|335.3|335.4|335.25|335.6|335.4|335.4|335.25|441
1643158500000|2022-01-26 00:55:00|335.5|335.2|335.3|335.1|335.75|335.6|335.05|334.9|235
1643158800000|2022-01-26 01:00:00|335.2|335|335.75|335.6|335.75|335.6|334.75|334.55|4042
1643159100000|2022-01-26 01:05:00|335.8|335.55|336.1|335.95|336.3|336.15|335.8|335.55|393
1643159400000|2022-01-26 01:10:00|336.05|335.9|335.35|335.2|336.05|335.9|335.35|335.2|326
1643159700000|2022-01-26 01:15:00|335.4|335.15|336.1|335.95|336.1|335.95|335.35|335.15|427
1643160000000|2022-01-26 01:20:00|336.15|336|336.6|336.45|336.75|336.6|336.1|335.9|368
1643160300000|2022-01-26 01:25:00|336.55|336.35|336.05|335.85|336.55|336.35|335.95|335.75|338
1643160600000|2022-01-26 01:30:00|336.1|335.9|335.6|335.4|336.1|335.9|335.45|335.3|2395
1643160900000|2022-01-26 01:35:00|335.55|335.35|335.5|335.35|335.75|335.6|335.2|335|428
1643161200000|2022-01-26 01:40:00|335.55|335.4|335|334.8|335.65|335.5|334.9|334.7|609
1643161500000|2022-01-26 01:45:00|335.05|334.85|335.4|335.25|335.6|335.4|335|334.85|237
1643161800000|2022-01-26 01:50:00|335.45|335.2|334.95|334.8|335.45|335.25|334.9|334.75|325
1643162100000|2022-01-26 01:55:00|335|334.85|335.55|335.4|335.6|335.4|334.9|334.7|213
1643162400000|2022-01-26 02:00:00|335.6|335.45|335.75|335.6|335.75|335.6|335.35|335.15|201
1643162700000|2022-01-26 02:05:00|335.7|335.55|335.95|335.8|335.95|335.8|335.7|335.55|178
1643163000000|2022-01-26 02:10:00|335.9|335.75|336.15|335.95|336.15|335.95|335.85|335.7|223
1643163300000|2022-01-26 02:15:00|336.1|336|336.15|336|336.2|336.05|335.9|335.75|886
1643163600000|2022-01-26 02:20:00|336.2|335.95|336.45|336.3|336.6|336.45|336.05|335.85|326
1643163900000|2022-01-26 02:25:00|336.4|336.25|336.35|336.2|336.55|336.4|336.25|336.05|231
1643164200000|2022-01-26 02:30:00|336.4|336.25|336.45|336.3|336.5|336.35|336.3|336.1|168
1643164500000|2022-01-26 02:35:00|336.4|336.25|336.2|336.05|336.45|336.3|336.15|336|175
1643164800000|2022-01-26 02:40:00|336.25|336.1|336.55|336.4|336.65|336.45|336.2|336|220
1643165100000|2022-01-26 02:45:00|336.6|336.45|336.95|336.8|336.95|336.8|336.55|336.4|203
1643165400000|2022-01-26 02:50:00|337|336.85|336.95|336.8|337.05|336.9|336.9|336.75|304
1643165700000|2022-01-26 02:55:00|337|336.85|336.4|336.25|337|336.85|336.4|336.2|329
1643166000000|2022-01-26 03:00:00|336.45|336.3|336.7|336.55|336.8|336.65|336.45|336.3|176
1643166300000|2022-01-26 03:05:00|336.65|336.5|337.15|337|337.2|337|336.65|336.45|252
1643166600000|2022-01-26 03:10:00|337.1|336.95|336.85|336.65|337.2|337.05|336.8|336.65|429
1643166900000|2022-01-26 03:15:00|336.8|336.7|336.9|336.7|336.9|336.75|336.75|336.55|1351
1643167200000|2022-01-26 03:20:00|336.85|336.75|337.1|336.9|337.1|336.95|336.75|336.6|222
1643167500000|2022-01-26 03:25:00|337.15|336.95|337.15|336.95|337.15|337|336.95|336.8|192
1643167800000|2022-01-26 03:30:00|337.1|337|337.4|337.25|337.4|337.25|337.1|336.9|362
1643168100000|2022-01-26 03:35:00|337.45|337.3|337.15|337|337.45|337.3|337.1|336.95|295
1643168400000|2022-01-26 03:40:00|337.1|336.95|337.35|337.15|337.4|337.25|337.1|336.95|216
1643168700000|2022-01-26 03:45:00|337.3|337.1|337.3|337.15|337.4|337.25|337.2|337|3464
1643169000000|2022-01-26 03:50:00|337.35|337.1|337.2|337.05|337.35|337.15|337.15|336.95|3273
1643169300000|2022-01-26 03:55:00|337.15|337|337.4|337.2|337.4|337.25|337.15|337|195
1643169600000|2022-01-26 04:00:00|337.45|337.3|337.15|336.95|337.55|337.4|337.15|336.95|1236
1643169900000|2022-01-26 04:05:00|337.1|337|337.15|337|337.2|337.05|337|336.85|5438
1643170200000|2022-01-26 04:10:00|337.1|336.95|337.25|337.1|337.3|337.15|337.1|336.95|87
1643170500000|2022-01-26 04:15:00|337.3|337.15|337.2|337.05|337.3|337.15|337.15|337|108
1643170800000|2022-01-26 04:20:00|337.25|337.1|337.15|337|337.25|337.1|337.1|336.95|174
1643171100000|2022-01-26 04:25:00|337.2|336.95|337.15|336.95|337.2|337.05|337|336.85|135
1643171400000|2022-01-26 04:30:00|337.2|337|337.1|336.95|337.2|337|337.05|336.9|155
1643171700000|2022-01-26 04:35:00|337.05|336.9|337|336.85|337.1|336.95|337|336.85|138
1643172000000|2022-01-26 04:40:00|337.05|336.9|337.05|336.9|337.1|336.95|337|336.85|160
1643172300000|2022-01-26 04:45:00|337|336.85|337.1|336.95|337.15|336.95|336.95|336.8|274
1643172600000|2022-01-26 04:50:00|337.05|336.9|337.1|336.95|337.1|336.95|337|336.8|135
1643172900000|2022-01-26 04:55:00|337.05|336.9|337.1|336.95|337.15|337|337|336.85|107
1643173200000|2022-01-26 05:00:00|337.05|336.9|337.05|336.9|337.1|336.95|337|336.8|232
1643173500000|2022-01-26 05:05:00|337.1|336.95|337.05|336.9|337.1|336.95|336.9|336.75|177
1643173800000|2022-01-26 05:10:00|337|336.85|336.8|336.65|337.1|336.95|336.7|336.55|153
1643174100000|2022-01-26 05:15:00|336.85|336.7|336.7|336.55|336.95|336.8|336.6|336.45|215
1643174400000|2022-01-26 05:20:00|336.75|336.6|336.55|336.4|336.8|336.65|336.5|336.35|212
1643174700000|2022-01-26 05:25:00|336.6|336.45|336.75|336.6|336.85|336.7|336.6|336.45|242
1643175000000|2022-01-26 05:30:00|336.8|336.65|336.65|336.5|336.85|336.65|336.6|336.45|192
1643175300000|2022-01-26 05:35:00|336.7|336.45|336.6|336.45|336.75|336.55|336.6|336.4|178
1643175600000|2022-01-26 05:40:00|336.55|336.4|336.75|336.6|336.75|336.6|336.55|336.35|191
1643175900000|2022-01-26 05:45:00|336.7|336.55|336.7|336.55|336.8|336.65|336.65|336.5|349
1643176200000|2022-01-26 05:50:00|336.75|336.6|336.75|336.6|336.75|336.6|336.65|336.5|173
1643176500000|2022-01-26 05:55:00|336.8|336.65|336.65|336.5|336.8|336.65|336.55|336.4|257
1643176800000|2022-01-26 06:00:00|336.6|336.45|336.85|336.65|336.85|336.65|336.6|336.4|310
1643177100000|2022-01-26 06:05:00|336.8|336.7|336.95|336.75|337.05|336.85|336.7|336.55|249
1643177400000|2022-01-26 06:10:00|336.9|336.8|337|336.85|337.1|336.9|336.9|336.75|169
1643177700000|2022-01-26 06:15:00|337.05|336.9|336.9|336.75|337.15|336.95|336.9|336.75|146
1643178000000|2022-01-26 06:20:00|336.95|336.8|336.9|336.75|337|336.85|336.9|336.75|146
1643178300000|2022-01-26 06:25:00|337|336.8|336.9|336.75|337|336.85|336.85|336.7|134
1643178600000|2022-01-26 06:30:00|336.95|336.8|337.05|336.9|337.05|336.9|336.85|336.7|216
1643178900000|2022-01-26 06:35:00|337.1|336.95|337.2|337.05|337.25|337.1|337.05|336.9|155
1643179200000|2022-01-26 06:40:00|337.25|337.1|337.4|337.25|337.4|337.25|337.2|337.1|188
1643179500000|2022-01-26 06:45:00|337.35|337.2|337.25|337.05|337.4|337.25|337.2|337.05|198
1643179800000|2022-01-26 06:50:00|337.3|337.1|337.3|337.15|337.35|337.2|337.25|337.05|178
1643180100000|2022-01-26 06:55:00|337.35|337.1|337.15|336.95|337.35|337.2|337.1|336.95|198
1643180400000|2022-01-26 07:00:00|337.2|337|337.1|336.9|337.25|337.1|337.05|336.9|168
1643180700000|2022-01-26 07:05:00|337.05|336.95|337.05|336.9|337.1|336.95|336.95|336.8|166
1643181000000|2022-01-26 07:10:00|337.1|336.95|337.05|336.9|337.15|337|336.95|336.8|173
1643181300000|2022-01-26 07:15:00|337|336.85|336.7|336.5|337|336.85|336.7|336.5|304
1643181600000|2022-01-26 07:20:00|336.75|336.55|336.8|336.65|336.8|336.65|336.65|336.5|208
1643181900000|2022-01-26 07:25:00|336.85|336.7|336.95|336.8|337.1|336.9|336.8|336.65|249
1643182200000|2022-01-26 07:30:00|336.9|336.75|336.65|336.5|336.9|336.75|336.65|336.5|256
1643182500000|2022-01-26 07:35:00|336.7|336.55|336.85|336.65|336.85|336.65|336.65|336.5|195
1643182800000|2022-01-26 07:40:00|336.8|336.6|336.85|336.7|336.9|336.75|336.8|336.6|231
1643183100000|2022-01-26 07:45:00|336.9|336.75|336.8|336.65|336.95|336.8|336.75|336.6|184
1643183400000|2022-01-26 07:50:00|336.85|336.7|337|336.85|337|336.85|336.8|336.65|197
1643183700000|2022-01-26 07:55:00|336.95|336.8|336.8|336.65|337|336.8|336.75|336.6|178
1643184000000|2022-01-26 08:00:00|336.75|336.6|337.1|336.95|337.15|337|336.7|336.5|241
1643184300000|2022-01-26 08:05:00|337.05|336.9|337.1|336.95|337.25|337.1|337|336.8|195
1643184600000|2022-01-26 08:10:00|337.15|337|337.4|337.25|337.5|337.35|337.1|336.95|777
1643184900000|2022-01-26 08:15:00|337.35|337.2|337.3|337.15|337.6|337.45|337.3|337.15|1585
1643185200000|2022-01-26 08:20:00|337.35|337.2|337.5|337.35|337.55|337.4|337.35|337.2|213
1643185500000|2022-01-26 08:25:00|337.55|337.4|337.35|337.2|337.6|337.45|337.35|337.2|180
1643185800000|2022-01-26 08:30:00|337.4|337.25|337.45|337.3|337.55|337.4|337.3|337.15|376
1643186100000|2022-01-26 08:35:00|337.5|337.35|337.55|337.4|337.7|337.5|337.45|337.3|253
1643186400000|2022-01-26 08:40:00|337.6|337.3|337.4|337.25|337.6|337.4|337.25|337.1|2137
1643186700000|2022-01-26 08:45:00|337.35|337.2|337.05|336.85|337.4|337.25|336.9|336.75|560
1643187000000|2022-01-26 08:50:00|337|336.8|336.8|336.6|337.05|336.85|336.7|336.55|1519
1643187300000|2022-01-26 08:55:00|336.75|336.65|337|336.85|337.1|336.9|336.5|336.35|709
1643187600000|2022-01-26 09:00:00|337.1|336.8|337.25|337.05|337.3|337.15|336.9|336.7|393
1643187900000|2022-01-26 09:05:00|337.3|337.15|337.5|337.3|337.6|337.4|336.9|336.75|386
1643188200000|2022-01-26 09:10:00|337.45|337.25|337.65|337.45|337.7|337.55|337.45|337.25|504
1643188500000|2022-01-26 09:15:00|337.6|337.5|337.9|337.7|338.05|337.85|337.6|337.35|215
1643188800000|2022-01-26 09:20:00|338|337.4|338.2|337.6|338.2|337.6|337.8|337.2|0
1643189100000|2022-01-26 09:25:00|338.3|337.7|338.1|337.5|338.3|337.7|338.1|337.5|8
1643189400000|2022-01-26 09:30:00|338.2|337.6|338.1|337.5|338.3|337.7|338|337.4|0
1643189700000|2022-01-26 09:35:00|338|337.4|338.4|337.8|338.5|337.9|338|337.4|0
1643190000000|2022-01-26 09:40:00|338.3|337.7|338.6|338|338.6|338|338.3|337.7|0
1643190300000|2022-01-26 09:45:00|338.5|337.9|338.4|337.8|338.6|338|338.4|337.8|0
1643190600000|2022-01-26 09:50:00|338.3|337.7|337.65|337.45|338.4|337.8|337.6|337.45|66
1643190900000|2022-01-26 09:55:00|337.6|337.4|337.85|337.7|337.85|337.7|337.55|337.35|55
1643191200000|2022-01-26 10:00:00|337.8|337.65|337.55|337.35|337.85|337.7|337.4|337.25|11
1643191500000|2022-01-26 10:05:00|337.5|337.4|337.45|337.25|337.55|337.4|337.4|337.25|9
1643191800000|2022-01-26 10:10:00|337.4|337.3|337.55|337.35|337.6|337.4|337.4|337.25|12
1643192100000|2022-01-26 10:15:00|337.5|337.4|337.5|337.35|337.55|337.4|337.4|337.25|27
1643192400000|2022-01-26 10:20:00|337.55|337.3|337.6|337.45|337.8|337.65|337.45|337.3|86
1643192700000|2022-01-26 10:25:00|337.55|337.4|337.7|337.5|337.7|337.5|337.55|337.4|27
1643193000000|2022-01-26 10:30:00|337.65|337.55|337.65|337.5|337.8|337.65|337.55|337.4|193
1643193300000|2022-01-26 10:35:00|337.7|337.55|337.65|337.5|337.75|337.6|337.65|337.45|213
1643193600000|2022-01-26 10:40:00|337.7|337.45|337.55|337.35|337.75|337.55|337.55|337.35|42
1643193900000|2022-01-26 10:45:00|337.5|337.4|337.65|337.5|337.7|337.55|337.45|337.3|40
1643194200000|2022-01-26 10:50:00|337.6|337.45|337.7|337.55|337.75|337.55|337.6|337.45|26
1643194500000|2022-01-26 10:55:00|337.75|337.6|337.8|337.6|337.9|337.7|337.7|337.55|71
1643194800000|2022-01-26 11:00:00|337.75|337.65|337.8|337.65|337.95|337.8|337.75|337.6|93
1643195100000|2022-01-26 11:05:00|337.75|337.6|337.75|337.6|337.85|337.65|337.7|337.55|97
1643195400000|2022-01-26 11:10:00|337.8|337.55|337.65|337.5|337.8|337.65|337.6|337.45|96
1643195700000|2022-01-26 11:15:00|337.7|337.55|337.7|337.55|337.75|337.6|337.6|337.45|48
1643196000000|2022-01-26 11:20:00|337.65|337.5|337.45|337.25|337.7|337.5|337.45|337.25|21
1643196300000|2022-01-26 11:25:00|337.4|337.2|337.3|337.1|337.45|337.2|337.25|337.05|10
1643196600000|2022-01-26 11:30:00|337.25|337.15|337.45|337.25|337.45|337.3|337.25|337.1|225
1643196900000|2022-01-26 11:35:00|337.4|337.3|337.55|337.4|337.6|337.4|337.4|337.25|9
1643197200000|2022-01-26 11:40:00|337.5|337.35|337.55|337.35|337.6|337.4|337.5|337.3|12
1643197500000|2022-01-26 11:45:00|337.5|337.4|337.45|337.25|337.6|337.45|337.4|337.25|18
1643197800000|2022-01-26 11:50:00|337.4|337.2|337.6|337.45|337.65|337.45|337.35|337.2|162
1643198100000|2022-01-26 11:55:00|337.65|337.4|337.65|337.45|337.65|337.5|337.55|337.4|110
1643198400000|2022-01-26 12:00:00|337.75|337.5|337.45|337.3|337.75|337.6|337.3|337.1|47
1643198700000|2022-01-26 12:05:00|337.4|337.25|337.55|337.4|337.55|337.4|337.35|337.15|26
1643199000000|2022-01-26 12:10:00|337.5|337.35|337.3|337.15|337.6|337.4|337.3|337.15|35
1643199300000|2022-01-26 12:15:00|337.25|337.1|337.25|337.1|337.4|337.2|337.2|337.05|31
1643199600000|2022-01-26 12:20:00|337.3|337.15|337.2|337.05|337.35|337.2|337.2|337|17
1643199900000|2022-01-26 12:25:00|337.25|337.1|337.45|337.3|337.5|337.3|337.25|337.05|45
1643200200000|2022-01-26 12:30:00|337.5|337.25|337.45|337.3|337.5|337.3|337.35|337.2|95
1643200500000|2022-01-26 12:35:00|337.5|337.25|337.55|337.4|337.55|337.4|337.35|337.2|66
1643200800000|2022-01-26 12:40:00|337.6|337.45|337.55|337.4|337.65|337.5|337.5|337.3|13
1643201100000|2022-01-26 12:45:00|337.6|337.45|337.65|337.5|337.7|337.5|337.55|337.35|112
1643201400000|2022-01-26 12:50:00|337.7|337.45|337.65|337.5|337.7|337.5|337.55|337.4|139
1643201700000|2022-01-26 12:55:00|337.6|337.45|337.55|337.4|337.65|337.5|337.5|337.35|46
1643202000000|2022-01-26 13:00:00|337.5|337.35|337.55|337.4|337.6|337.45|337.5|337.35|169
1643202300000|2022-01-26 13:05:00|337.6|337.45|338|337.85|338|337.85|337.6|337.45|167
1643202600000|2022-01-26 13:10:00|338.05|337.9|337.9|337.75|338.1|337.95|337.85|337.7|41
1643202900000|2022-01-26 13:15:00|337.95|337.8|338.1|337.9|338.15|338|337.95|337.8|87
1643203200000|2022-01-26 13:20:00|338.05|337.95|338.35|338.15|338.35|338.2|338.05|337.9|65
1643203500000|2022-01-26 13:25:00|338.3|338.2|338.15|338|338.35|338.2|338.15|338|6
1643203800000|2022-01-26 13:30:00|338.2|338.05|338.2|338.05|338.3|338.15|338.15|337.95|31
1643204100000|2022-01-26 13:35:00|338.25|338.1|338.2|338.05|338.3|338.15|338.2|338|52
1643204400000|2022-01-26 13:40:00|338.25|338.1|338.2|338.05|338.3|338.15|338.15|337.95|17
1643204700000|2022-01-26 13:45:00|338.25|338.1|338.4|338.2|338.4|338.25|338.2|338.05|837
1643205000000|2022-01-26 13:50:00|338.35|338.15|338.3|338.1|338.4|338.2|338.2|338.05|50
1643205300000|2022-01-26 13:55:00|338.25|338.15|338.2|338|338.3|338.15|338.15|338|75
1643205600000|2022-01-26 14:00:00|338.15|337.95|338|337.85|338.25|338.1|338|337.85|308
1643205900000|2022-01-26 14:05:00|338.05|337.8|337.95|337.8|338.1|337.9|337.9|337.75|170
1643206200000|2022-01-26 14:10:00|337.9|337.75|337.85|337.65|337.95|337.8|337.8|337.65|9
1643206500000|2022-01-26 14:15:00|337.8|337.7|337.75|337.6|337.9|337.7|337.7|337.55|8
1643206800000|2022-01-26 14:20:00|337.8|337.55|337.7|337.55|337.9|337.7|337.7|337.55|65
1643207100000|2022-01-26 14:25:00|337.75|337.6|337.9|337.75|337.95|337.8|337.65|337.5|86
1643207400000|2022-01-26 14:30:00|337.95|337.8|337.65|337.5|338.05|337.9|337.65|337.5|240
1643207700000|2022-01-26 14:35:00|337.7|337.55|337.05|336.85|337.75|337.55|337|336.85|84
1643208000000|2022-01-26 14:40:00|337|336.9|336.9|336.75|337.25|337.1|336.7|336.55|115
1643208300000|2022-01-26 14:45:00|336.95|336.8|337.4|337.2|337.55|337.4|336.95|336.8|78
1643208600000|2022-01-26 14:50:00|337.35|337.15|337.8|337.6|337.9|337.7|337.25|337.05|113
1643208900000|2022-01-26 14:55:00|337.75|337.55|337.8|337.6|337.85|337.65|337.4|337.25|12
1643209200000|2022-01-26 15:00:00|337.85|337.55|338|337.8|338.1|337.9|337.6|337.3|88
1643209500000|2022-01-26 15:05:00|338.05|337.85|337.75|337.55|338.05|337.9|337.6|337.45|84
1643209800000|2022-01-26 15:10:00|337.7|337.5|337.25|337.05|337.75|337.6|337.25|337.05|7
1643210100000|2022-01-26 15:15:00|337.2|337.1|337|336.8|337.2|337.1|336.95|336.8|97
1643210400000|2022-01-26 15:20:00|337.05|336.85|336.65|336.45|337.15|336.95|336.6|336.45|11
1643210700000|2022-01-26 15:25:00|336.6|336.4|336.55|336.4|336.75|336.6|336.35|336.2|104
1643211000000|2022-01-26 15:30:00|336.6|336.35|336.45|336.25|336.7|336.55|336.1|335.95|94
1643211300000|2022-01-26 15:35:00|336.4|336.2|335.9|335.75|336.5|336.35|335.85|335.7|187
1643211600000|2022-01-26 15:40:00|335.95|335.7|335.4|335.25|335.95|335.8|335.4|335.2|401
1643211900000|2022-01-26 15:45:00|335.45|335.2|335.3|335.1|335.45|335.2|335.1|334.9|255
1643212200000|2022-01-26 15:50:00|335.25|335.15|335.45|335.3|335.55|335.35|335.25|335.1|114
1643212500000|2022-01-26 15:55:00|335.5|335.25|335.65|335.45|335.75|335.6|335.25|335.05|194
1643212800000|2022-01-26 16:00:00|335.6|335.4|335.6|335.4|335.65|335.45|335.4|335.25|39
1643213100000|2022-01-26 16:05:00|335.55|335.45|335.95|335.8|336|335.8|335.55|335.35|28
1643213400000|2022-01-26 16:10:00|336|335.85|336.5|336.25|336.5|336.35|335.9|335.75|42
1643213700000|2022-01-26 16:15:00|336.45|336.3|336.4|336.2|336.6|336.45|336.3|336.1|41
1643214000000|2022-01-26 16:20:00|336.35|336.25|336.6|336.4|336.7|336.5|336.3|336.15|31
1643214300000|2022-01-26 16:25:00|336.65|336.45|336.35|336.15|336.7|336.55|336.3|336.15|31
1643214600000|2022-01-26 16:30:00|336.45|336.2|336.35|336.15|336.6|336.4|336.2|336|36
1643214900000|2022-01-26 16:35:00|336.4|336.2|336.25|336.05|336.4|336.2|336.15|335.95|0
1643215200000|2022-01-26 16:40:00|336.3|336.1|336.5|336.3|336.65|336.45|336.3|336.05|15
1643215500000|2022-01-26 16:45:00|336.55|336.35|336.35|336.15|336.6|336.4|336.2|336.05|29
1643215800000|2022-01-26 16:50:00|336.3|336.2|336.45|336.3|336.55|336.4|336.1|335.95|32
1643216100000|2022-01-26 16:55:00|336.5|336.35|336.45|336.25|336.6|336.4|336.3|336.15|3
1643216400000|2022-01-26 17:00:00|336.5|336.3|336.4|336.15|336.6|336.45|336.3|336.15|2
1643216700000|2022-01-26 17:05:00|336.45|336.2|336.6|336.35|336.6|336.4|336.4|336.15|4
1643217000000|2022-01-26 17:10:00|336.55|336.4|336.7|336.5|336.75|336.6|336.4|336.2|28
1643217300000|2022-01-26 17:15:00|336.65|336.55|336.65|336.45|336.75|336.55|336.6|336.45|1
1643217600000|2022-01-26 17:20:00|336.7|336.5|336.65|336.45|336.75|336.6|336.6|336.4|0
1643217900000|2022-01-26 17:25:00|336.7|336.5|336.8|336.55|336.85|336.6|336.65|336.45|1
1643218200000|2022-01-26 17:30:00|336.75|336.6|336.55|336.4|336.8|336.6|336.45|336.3|9
1643218500000|2022-01-26 17:35:00|336.6|336.45|336.85|336.65|336.85|336.65|336.55|336.4|5
1643218800000|2022-01-26 17:40:00|336.9|336.7|337.15|336.9|337.15|336.95|336.85|336.65|8
1643219100000|2022-01-26 17:45:00|337.1|336.85|337.05|336.85|337.15|336.9|336.85|336.7|11
1643219400000|2022-01-26 17:50:00|337|336.8|336.95|336.8|337.05|336.85|336.85|336.7|8
1643219700000|2022-01-26 17:55:00|337|336.85|337.05|336.85|337.1|336.95|336.95|336.8|0
1643220000000|2022-01-26 18:00:00|337|336.9|336.65|336.5|337.05|336.9|336.5|336.3|35
1643220300000|2022-01-26 18:05:00|336.6|336.45|336.75|336.6|336.8|336.65|336.5|336.35|3
1643220600000|2022-01-26 18:10:00|336.7|336.55|336.95|336.75|337|336.8|336.7|336.5|193
1643220900000|2022-01-26 18:15:00|336.9|336.7|336.8|336.6|337|336.8|336.65|336.5|2
1643221200000|2022-01-26 18:20:00|336.75|336.65|336.5|336.3|336.75|336.65|336.45|336.25|14
1643221500000|2022-01-26 18:25:00|336.45|336.35|336.5|336.3|336.55|336.4|336.4|336.2|2
1643221800000|2022-01-26 18:30:00|336.45|336.25|336.3|336.1|336.5|336.35|336.25|336.1|3
1643222100000|2022-01-26 18:35:00|336.35|336.15|336.2|336|336.45|336.25|336.1|335.95|4
1643222400000|2022-01-26 18:40:00|336.15|336.05|336.25|336.05|336.35|336.15|336.15|335.95|6
1643222700000|2022-01-26 18:45:00|336.2|336|336.1|335.95|336.25|336.05|336.05|335.85|20
1643223000000|2022-01-26 18:50:00|336.05|335.9|336.1|335.85|336.25|336.05|336|335.85|54
1643223300000|2022-01-26 18:55:00|336.15|335.8|336.15|335.05|337|335.95|335.85|335.05|46
1643223600000|2022-01-26 19:00:00|337.15|335.1|337.1|336.4|337.5|337.1|336.55|335.1|14
1643223900000|2022-01-26 19:05:00|337.15|336.45|336.9|336.3|337.3|336.85|336.75|336.25|3
1643224200000|2022-01-26 19:10:00|336.85|336.35|336|335.35|336.85|336.35|336|335.25|1
1643224500000|2022-01-26 19:15:00|336.05|335.4|335.95|335.75|336.15|335.85|335.6|335.35|6
1643224800000|2022-01-26 19:20:00|336|335.8|336.05|335.85|336.1|335.95|335.65|335.45|14
1643225100000|2022-01-26 19:25:00|336.1|335.95|336.45|336.25|336.6|336.35|336.05|335.95|26
1643225400000|2022-01-26 19:30:00|336.4|336.2|335.65|335.45|336.45|336.3|335.55|335.35|9
1643225700000|2022-01-26 19:35:00|335.7|335.5|336.1|335.95|336.45|336.25|335.25|335.05|42
1643226000000|2022-01-26 19:40:00|336.2|335.9|335|334.8|336.25|336|335|334.7|24
1643226300000|2022-01-26 19:45:00|334.85|334.75|334.5|334.25|335.05|334.85|334.3|334.1|55
1643226600000|2022-01-26 19:50:00|334.4|334.3|334.55|334.4|335.05|334.8|334.3|334.1|30
1643226900000|2022-01-26 19:55:00|334.6|334.35|334.2|333.95|334.6|334.4|334.05|333.85|31
1643227200000|2022-01-26 20:00:00|334.15|334|333|332.85|334.2|334|333|332.85|53
1643227500000|2022-01-26 20:05:00|333.05|332.9|332.3|332|333.1|332.95|332.3|332|41
1643227800000|2022-01-26 20:10:00|332.35|332.05|332.65|332.4|333.25|333|332.35|332.05|39
1643228100000|2022-01-26 20:15:00|332.6|332.45|332.2|332|332.95|332.7|332.15|331.95|24
1643228400000|2022-01-26 20:20:00|332.25|332.1|332.3|332.05|332.5|332.3|331.95|331.75|44
1643228700000|2022-01-26 20:25:00|332.35|332.1|333.1|332.85|333.2|332.95|332.05|331.85|23
1643229000000|2022-01-26 20:30:00|333.05|332.8|332.7|332.45|333.25|333.05|332.6|332.45|12
1643229300000|2022-01-26 20:35:00|332.65|332.4|332.65|332.45|332.95|332.7|332.3|332.1|7
1643229600000|2022-01-26 20:40:00|332.7|332.4|333|332.8|333.2|333|332.45|332.25|17
1643229900000|2022-01-26 20:45:00|332.95|332.75|333.05|332.7|333.3|333.1|332.8|332.35|13
1643230200000|2022-01-26 20:50:00|333.1|332.65|333.15|332.95|333.15|332.95|332.7|332.3|18
1643230500000|2022-01-26 20:55:00|333|332.85|332.95|332.8|333.35|333.05|332.9|332.6|8
1643230800000|2022-01-26 21:00:00|333|332.85|333.05|332.85|333.2|332.85|332.8|332.6|46
1643231100000|2022-01-26 21:05:00|333|332.8|332.9|332.7|333.2|332.95|332.6|332.3|41
1643231400000|2022-01-26 21:10:00|332.85|332.6|332.8|332.2|332.9|332.6|332.7|332.1|3
1643231700000|2022-01-26 21:15:00|332.9|332.3|333.1|332.5|333.1|332.5|332.7|332.1|0
1643232000000|2022-01-26 21:20:00|333|332.4|333|332.4|333.2|332.6|332.8|332.2|0
1643232300000|2022-01-26 21:25:00|333.1|332.5|333.1|332.5|333.2|332.6|332.9|332.3|0
1643232600000|2022-01-26 21:30:00|333.2|332.6|332.9|332.3|333.2|332.6|332.9|332.3|0
1643232900000|2022-01-26 21:35:00|333|332.4|332.8|332.2|333|332.4|332.6|332|0
1643233200000|2022-01-26 21:40:00|332.7|332.1|333.2|332.6|333.2|332.6|332.7|332.1|0
1643233500000|2022-01-26 21:45:00|333.1|332.5|333.4|332.8|333.5|332.9|333.1|332.5|0
1643233800000|2022-01-26 21:50:00|333.3|332.7|333.5|332.9|333.5|332.9|333.1|332.5|0
1643234100000|2022-01-26 21:55:00|333.4|332.8|333.4|332.8|333.5|332.9|333.3|332.7|0
1643234400000|2022-01-26 22:00:00|333.3|332.7|333.4|332.8|333.4|332.8|333.3|332.7|0
1643235000000|2022-01-26 22:10:00|333.5|332.9|333.5|332.9|333.5|332.9|333.4|332.8|0
1643235300000|2022-01-26 22:15:00|333.6|333|333.6|333|333.6|333|333.6|333|0
1643235600000|2022-01-26 22:20:00|333.5|332.9|333.8|333.2|333.9|333.3|333.5|332.9|0
1643235900000|2022-01-26 22:25:00|334|333.4|333.9|333.3|334|333.4|333.9|333.3|0
1643236200000|2022-01-26 22:30:00|334|333.4|334|333.4|334|333.4|333.9|333.3|0
1643236500000|2022-01-26 22:35:00|333.9|333.3|334.1|333.5|334.1|333.5|333.9|333.3|0
1643236800000|2022-01-26 22:40:00|334.2|333.6|334.3|333.7|334.4|333.8|334.1|333.5|0
1643237100000|2022-01-26 22:45:00|334.2|333.6|334.4|333.8|334.5|333.9|334.2|333.6|0
1643237400000|2022-01-26 22:50:00|334.3|333.7|334.3|333.7|334.4|333.8|334.3|333.7|0
1643237700000|2022-01-26 22:55:00|334.2|333.6|334.3|333.7|334.3|333.7|334.2|333.6|0
1643238000000|2022-01-26 23:00:00|334.6|334|335.3|334.7|335.3|334.7|334.4|333.8|0
1643238300000|2022-01-26 23:05:00|335.2|334.6|335.9|335.3|335.9|335.3|335.1|334.5|0
1643238600000|2022-01-26 23:10:00|335.8|335.2|335.8|335.2|335.9|335.3|335.6|335|0
1643238900000|2022-01-26 23:15:00|335.7|335.1|335.5|334.9|335.9|335.3|335.3|334.7|0
1643239200000|2022-01-26 23:20:00|335.6|335|335.6|335|335.8|335.2|335.6|335|0
1643239500000|2022-01-26 23:25:00|335.7|335.1|335.7|335.1|335.8|335.2|335.5|334.9|0
1643239800000|2022-01-26 23:30:00|335.8|335.2|336|335.4|336.1|335.5|335.7|335.1|0
1643240100000|2022-01-26 23:35:00|335.9|335.3|335.8|335.2|336|335.4|335.8|335.2|0
1643240400000|2022-01-26 23:40:00|335.9|335.3|335.8|335.2|335.9|335.3|335.7|335.1|0
1643240700000|2022-01-26 23:45:00|335.9|335.3|335.9|335.3|336|335.4|335.8|335.2|0
1643241000000|2022-01-26 23:50:00|335.8|335.2|335.7|335.1|335.9|335.3|335.7|335.1|0
1643241300000|2022-01-26 23:55:00|335.6|335|335.8|335.2|335.8|335.2|335.6|335|0
1643241600000|2022-01-27 00:00:00|335.7|335.1|335.6|335|335.8|335.2|335.4|334.8|0
1643241900000|2022-01-27 00:05:00|335.5|334.9|335.3|334.7|335.5|334.9|335.2|334.6|0
1643242200000|2022-01-27 00:10:00|335.2|334.6|335|334.4|335.3|334.7|334.9|334.3|0
1643242500000|2022-01-27 00:15:00|334.9|334.3|334.6|334|335|334.4|334.5|333.9|0
1643242800000|2022-01-27 00:20:00|334.5|333.9|334.8|334.2|334.8|334.2|334.4|333.8|0
1643243100000|2022-01-27 00:25:00|334.7|334.1|334.5|333.9|334.8|334.2|334.4|333.8|0
1643243400000|2022-01-27 00:30:00|334.75|333.35|332.95|332.7|335|334.1|332.8|332.55|6642
1643243700000|2022-01-27 00:35:00|332.9|332.6|331.85|331.65|332.9|332.6|331.8|331.65|123
1643244000000|2022-01-27 00:40:00|331.9|331.7|331.7|331.5|332.5|332.3|331.2|331.05|466
1643244300000|2022-01-27 00:45:00|331.65|331.45|332.2|332|332.4|332.25|331.65|331.45|145
1643244600000|2022-01-27 00:50:00|332.25|331.95|331.8|331.65|332.3|332.1|331.8|331.65|1486
1643244900000|2022-01-27 00:55:00|331.85|331.55|331.3|331.1|331.85|331.65|331.2|331.05|107
1643245200000|2022-01-27 01:00:00|331.25|331.15|332.05|331.8|332.1|331.9|331.05|330.85|898
1643245500000|2022-01-27 01:05:00|332.1|331.85|330.9|330.7|332.1|331.85|330.8|330.65|544
1643245800000|2022-01-27 01:10:00|330.85|330.65|330.1|329.9|331.1|330.9|330|329.85|832
1643246100000|2022-01-27 01:15:00|330.05|329.85|330.2|330.05|330.5|330.35|329.95|329.8|855
1643246400000|2022-01-27 01:20:00|330.25|330|331.2|331|331.2|331.05|330.2|330|593
1643246700000|2022-01-27 01:25:00|331.25|331.15|331.4|331.2|331.55|331.35|330.8|330.65|391
1643247000000|2022-01-27 01:30:00|331.35|331.25|331.85|331.65|332|331.85|331.25|331.05|410
1643247300000|2022-01-27 01:35:00|331.9|331.7|331.8|331.6|332.25|332.05|331.75|331.55|1257
1643247600000|2022-01-27 01:40:00|331.75|331.65|332|331.85|332.5|332.3|331.75|331.6|346
1643247900000|2022-01-27 01:45:00|332.05|331.8|331.85|331.7|332.2|332|331.85|331.65|197
1643248200000|2022-01-27 01:50:00|331.8|331.65|331.8|331.6|332.25|332.1|331.8|331.6|5333
1643248500000|2022-01-27 01:55:00|331.75|331.65|331.6|331.4|331.8|331.65|331.25|331.05|284
1643248800000|2022-01-27 02:00:00|331.55|331.45|331.05|330.9|331.55|331.45|330.95|330.8|1588
1643249100000|2022-01-27 02:05:00|331.1|330.85|330.85|330.7|331.25|331.05|330.8|330.65|974
1643249400000|2022-01-27 02:10:00|330.8|330.65|331.15|330.95|331.15|331|330.8|330.65|191
1643249700000|2022-01-27 02:15:00|331.1|331|331.1|330.9|331.15|331|330.85|330.7|188
1643250000000|2022-01-27 02:20:00|331.15|330.95|331.35|331.15|331.35|331.2|330.95|330.75|158
1643250300000|2022-01-27 02:25:00|331.3|331.1|331.45|331.25|331.6|331.45|331.25|331.05|166
1643250600000|2022-01-27 02:30:00|331.4|331.3|331.2|331|331.5|331.3|331.15|330.95|140
1643250900000|2022-01-27 02:35:00|331.15|331.05|331.5|331.35|331.8|331.65|331.15|331|168
1643251200000|2022-01-27 02:40:00|331.55|331.4|331.35|331.15|331.55|331.4|331.15|330.95|188
1643251500000|2022-01-27 02:45:00|331.4|331.2|331.2|331|331.4|331.25|330.95|330.8|223
1643251800000|2022-01-27 02:50:00|331.15|330.95|331.1|330.9|331.3|331.1|331|330.85|805
1643252100000|2022-01-27 02:55:00|331.05|330.95|330.95|330.75|331.2|331|330.8|330.65|213
1643252400000|2022-01-27 03:00:00|330.9|330.8|331.05|330.85|331.3|331.15|330.8|330.65|194
1643252700000|2022-01-27 03:05:00|331|330.9|330.9|330.75|331.05|330.9|330.8|330.6|197
1643253000000|2022-01-27 03:10:00|330.95|330.8|330.65|330.5|331|330.8|330.65|330.45|229
1643253300000|2022-01-27 03:15:00|330.55|330.4|330.75|330.6|330.8|330.65|330.55|330.4|118
1643253600000|2022-01-27 03:20:00|330.8|330.65|330.85|330.65|330.95|330.8|330.5|330.35|209
1643253900000|2022-01-27 03:25:00|330.8|330.6|330.9|330.75|331|330.85|330.65|330.45|340
1643254200000|2022-01-27 03:30:00|330.95|330.8|331.35|331.2|331.45|331.25|330.85|330.65|209
1643254500000|2022-01-27 03:35:00|331.3|331.15|331.25|331.05|331.4|331.25|331.05|330.85|194
1643254800000|2022-01-27 03:40:00|331.2|331|330.9|330.7|331.2|331|330.8|330.65|242
1643255100000|2022-01-27 03:45:00|330.85|330.75|331.05|330.85|331.15|331|330.8|330.6|348
1643255400000|2022-01-27 03:50:00|331|330.9|331.2|331.05|331.4|331.25|331|330.85|273
1643255700000|2022-01-27 03:55:00|331.25|331.1|331.35|331.2|331.4|331.25|330.95|330.8|218
1643256000000|2022-01-27 04:00:00|331.3|331.15|331.2|331.05|331.4|331.25|331.1|330.95|702
1643256300000|2022-01-27 04:05:00|331.25|331.1|331.25|331.05|331.35|331.2|331.15|331|146
1643256600000|2022-01-27 04:10:00|331.2|331|331.15|331|331.5|331.3|331.05|330.85|127
1643256900000|2022-01-27 04:15:00|331.2|331.05|331.4|331.25|331.6|331.4|331.1|330.95|198
1643257200000|2022-01-27 04:20:00|331.45|331.3|331.25|331.05|331.5|331.3|331.2|331|106
1643257500000|2022-01-27 04:25:00|331.2|331.1|331.25|331.05|331.45|331.25|331.1|330.9|154
1643257800000|2022-01-27 04:30:00|331.2|331.1|331.3|331.1|331.5|331.35|331.2|331.05|114
1643258100000|2022-01-27 04:35:00|331.25|331.15|331.15|331|331.3|331.15|331.15|331|112
1643258400000|2022-01-27 04:40:00|331.2|331.05|331.15|330.95|331.25|331.05|331|330.8|204
1643258700000|2022-01-27 04:45:00|331.1|331|331.2|331.05|331.3|331.1|331.1|330.9|131
1643259000000|2022-01-27 04:50:00|331.25|331.1|331.45|331.3|331.45|331.3|331.2|331.05|144
1643259300000|2022-01-27 04:55:00|331.4|331.25|331.25|331.1|331.4|331.25|331.1|330.95|486
1643259600000|2022-01-27 05:00:00|331.3|331.15|332.15|331.95|332.15|332|331.2|331.05|248
1643259900000|2022-01-27 05:05:00|332.2|332|331.9|331.75|332.2|332.05|331.75|331.55|247
1643260200000|2022-01-27 05:10:00|331.85|331.7|331.65|331.5|332|331.85|331.6|331.4|3813
1643260500000|2022-01-27 05:15:00|331.7|331.45|331.75|331.6|331.8|331.65|331.4|331.2|161
1643260800000|2022-01-27 05:20:00|331.8|331.65|331.9|331.7|332|331.85|331.65|331.5|170
1643261100000|2022-01-27 05:25:00|331.85|331.75|331.85|331.7|331.95|331.8|331.7|331.55|205
1643261400000|2022-01-27 05:30:00|331.9|331.75|332.15|331.95|332.2|332|331.8|331.65|196
1643261700000|2022-01-27 05:35:00|332.2|332|332.15|331.95|332.35|332.2|332.05|331.9|168
1643262000000|2022-01-27 05:40:00|332.2|332|332.1|331.9|332.2|332.05|331.9|331.75|113
1643262300000|2022-01-27 05:45:00|332.05|331.85|332.05|331.85|332.1|331.95|331.85|331.7|115
1643262600000|2022-01-27 05:50:00|332|331.9|331.95|331.8|332.25|332.1|331.95|331.75|219
1643262900000|2022-01-27 05:55:00|331.9|331.75|331.95|331.8|332.05|331.85|331.85|331.7|132
1643263200000|2022-01-27 06:00:00|331.9|331.75|331.4|331.2|331.9|331.75|331.4|331.2|261
1643263500000|2022-01-27 06:05:00|331.45|331.25|331.3|331.15|331.5|331.3|331.1|330.95|233
1643263800000|2022-01-27 06:10:00|331.35|331.2|331.25|331.05|331.5|331.3|331.2|331.05|229
1643264100000|2022-01-27 06:15:00|331.2|331.1|331.3|331.15|331.4|331.25|331.1|330.9|252
1643264400000|2022-01-27 06:20:00|331.35|331.2|331.1|330.95|331.4|331.25|331.05|330.9|177
1643264700000|2022-01-27 06:25:00|331.15|331|331.05|330.9|331.15|331|330.9|330.75|284
1643265000000|2022-01-27 06:30:00|331|330.85|330.85|330.65|331.05|330.9|330.6|330.4|350
1643265300000|2022-01-27 06:35:00|330.8|330.6|330.5|330.3|330.8|330.65|330.45|330.25|209
1643265600000|2022-01-27 06:40:00|330.45|330.35|330.55|330.4|330.65|330.5|330.35|330.2|554
1643265900000|2022-01-27 06:45:00|330.6|330.35|330.15|329.95|330.6|330.35|330.1|329.95|396
1643266200000|2022-01-27 06:50:00|330.1|330|330.6|330.45|330.65|330.5|330.1|329.95|586
1643266500000|2022-01-27 06:55:00|330.65|330.5|330.3|330.15|330.65|330.5|330.25|330.1|271
1643266800000|2022-01-27 07:00:00|330.35|330.2|330.7|330.55|330.9|330.75|330.35|330.2|239
1643267100000|2022-01-27 07:05:00|330.75|330.6|330.4|330.2|330.9|330.75|330.3|330.15|413
1643267400000|2022-01-27 07:10:00|330.35|330.25|330.55|330.35|330.85|330.65|330.2|330|306
1643267700000|2022-01-27 07:15:00|330.5|330.3|330.6|330.45|330.7|330.55|330.5|330.3|350
1643268000000|2022-01-27 07:20:00|330.55|330.4|330.45|330.25|330.8|330.6|330.4|330.25|823
1643268300000|2022-01-27 07:25:00|330.5|330.3|330.6|330.4|330.9|330.7|330.45|330.25|282
1643268600000|2022-01-27 07:30:00|330.55|330.45|330.6|330.4|330.8|330.65|330.5|330.35|191
1643268900000|2022-01-27 07:35:00|330.55|330.45|330.85|330.7|330.9|330.75|330.55|330.4|163
1643269200000|2022-01-27 07:40:00|330.9|330.75|330.9|330.75|331.05|330.9|330.8|330.65|275
1643269500000|2022-01-27 07:45:00|330.95|330.8|330.7|330.5|331|330.85|330.65|330.5|232
1643269800000|2022-01-27 07:50:00|330.65|330.55|330.9|330.75|330.9|330.75|330.55|330.35|243
1643270100000|2022-01-27 07:55:00|331|330.8|330.95|330.75|331.1|330.95|330.75|330.6|420
1643270400000|2022-01-27 08:00:00|331|330.8|331.5|331.35|331.55|331.4|330.8|330.6|392
1643270700000|2022-01-27 08:05:00|331.55|331.4|331.8|331.65|331.85|331.7|331.45|331.3|285
1643271000000|2022-01-27 08:10:00|331.85|331.6|332.35|332.2|332.35|332.2|331.75|331.6|333
1643271300000|2022-01-27 08:15:00|332.3|332.15|332.45|332.3|332.45|332.3|332.15|332|236
1643271600000|2022-01-27 08:20:00|332.5|332.35|332.25|332.1|332.65|332.5|332.25|332.1|268
1643271900000|2022-01-27 08:25:00|332.3|332.15|332.2|332|332.5|332.3|332.1|331.95|184
1643272200000|2022-01-27 08:30:00|332.25|332.05|332.25|332.05|332.25|332.1|332|331.8|1244
1643272500000|2022-01-27 08:35:00|332.2|332.1|332.05|331.9|332.35|332.2|332.05|331.9|355
1643272800000|2022-01-27 08:40:00|332.1|331.95|332.25|332.1|332.35|332.15|332.05|331.9|270
1643273100000|2022-01-27 08:45:00|332.3|332.15|332.25|332.1|332.5|332.3|332.1|331.95|279
1643273400000|2022-01-27 08:50:00|332.3|332.15|332.55|332.4|332.6|332.45|332.25|332.1|357
1643273700000|2022-01-27 08:55:00|332.5|332.35|332.55|332.35|332.85|332.7|332.3|332.1|897
1643274000000|2022-01-27 09:00:00|332.6|332.4|333|332.8|333.25|333.05|332.55|332.4|649
1643274300000|2022-01-27 09:05:00|332.95|332.75|332.85|332.7|333.2|333.05|332.85|332.7|336
1643274600000|2022-01-27 09:10:00|332.9|332.75|332.95|332.8|333.2|332.95|332.75|332.6|103
1643274900000|2022-01-27 09:15:00|333|332.85|332.8|332.6|333.05|332.85|332.75|332.6|121
1643275200000|2022-01-27 09:20:00|333.15|332.55|333.55|332.95|333.55|332.95|332.95|332.35|0
1643275500000|2022-01-27 09:25:00|333.45|332.85|333.75|333.15|333.85|333.25|333.45|332.85|10
1643275800000|2022-01-27 09:30:00|333.65|333.05|333.45|332.85|333.75|333.15|333.45|332.85|0
1643276100000|2022-01-27 09:35:00|333.35|332.75|333.35|332.75|333.55|332.95|333.35|332.75|0
1643276400000|2022-01-27 09:40:00|333.45|332.85|333.75|333.15|333.75|333.15|333.35|332.75|0
1643276700000|2022-01-27 09:45:00|333.65|333.05|333.95|333.35|334.05|333.45|333.65|333.05|0
1643277000000|2022-01-27 09:50:00|333.35|333.05|333.7|333.5|333.8|333.6|333.35|333.05|43
1643277300000|2022-01-27 09:55:00|333.75|333.55|333.5|333.3|333.8|333.65|333.45|333.3|20
1643277600000|2022-01-27 10:00:00|333.45|333.35|333.8|333.6|333.85|333.7|333.4|333.2|32
1643277900000|2022-01-27 10:05:00|333.75|333.55|333.75|333.6|333.9|333.75|333.75|333.55|12
1643278200000|2022-01-27 10:10:00|333.8|333.65|333.3|333.1|333.85|333.7|333.25|333.1|50
1643278500000|2022-01-27 10:15:00|333.35|333.15|333.35|333.15|333.55|333.35|333.3|333.1|18
1643278800000|2022-01-27 10:20:00|333.3|333.2|333.25|333.05|333.45|333.25|333.15|333|36
1643279100000|2022-01-27 10:25:00|333.2|333|333.3|333.1|333.3|333.1|333.15|332.95|104
1643279400000|2022-01-27 10:30:00|333.25|333.15|333.3|333.1|333.5|333.35|333.2|333.05|20
1643279700000|2022-01-27 10:35:00|333.25|333.05|333.3|333.05|333.3|333.15|333.15|332.95|5
1643280000000|2022-01-27 10:40:00|333.25|333|333.1|332.85|333.25|333|333.05|332.85|11
1643280300000|2022-01-27 10:45:00|333.15|332.9|332.9|332.7|333.3|333.1|332.9|332.7|4
1643280600000|2022-01-27 10:50:00|332.85|332.75|332.55|332.35|332.85|332.75|332.55|332.35|51
1643280900000|2022-01-27 10:55:00|332.6|332.4|332.55|332.35|332.65|332.45|332.4|332.2|34
1643281200000|2022-01-27 11:00:00|332.6|332.4|332.75|332.55|332.8|332.6|332.5|332.3|10
1643281500000|2022-01-27 11:05:00|332.7|332.6|332.8|332.6|332.95|332.75|332.7|332.55|1
1643281800000|2022-01-27 11:10:00|332.75|332.65|333.1|332.95|333.1|332.95|332.7|332.55|19
1643282100000|2022-01-27 11:15:00|333.15|333|333.1|332.9|333.25|333.1|333.1|332.9|36
1643282400000|2022-01-27 11:20:00|333.05|332.8|333.05|332.85|333.05|332.85|333.05|332.7|22
1643282700000|2022-01-27 11:25:00|333|332.9|333.25|333.05|333.3|333.1|333|332.8|13
1643283000000|2022-01-27 11:30:00|333.2|333|333.15|332.95|333.25|333.05|333.1|332.95|10
1643283300000|2022-01-27 11:35:00|333.1|333|332.85|332.65|333.25|333.05|332.8|332.6|75
1643283600000|2022-01-27 11:40:00|332.8|332.6|333|332.8|333.05|332.85|332.8|332.6|6
1643283900000|2022-01-27 11:45:00|332.95|332.85|333.1|332.9|333.15|332.9|332.8|332.65|1
1643284200000|2022-01-27 11:50:00|333.05|332.95|333.25|333.05|333.35|333.15|333.05|332.9|22
1643284500000|2022-01-27 11:55:00|333.2|333|333.45|333.3|333.5|333.3|333.05|332.9|25
1643284800000|2022-01-27 12:00:00|333.6|333.45|333.5|333.25|333.65|333.5|333.45|333.15|61
1643285100000|2022-01-27 12:05:00|333.45|333.2|333.45|333.3|333.5|333.3|333.35|333.15|2
1643285400000|2022-01-27 12:10:00|333.5|333.25|333.8|333.6|333.85|333.65|333.45|333.25|68
1643285700000|2022-01-27 12:15:00|333.75|333.65|333.5|333.3|333.9|333.7|333.5|333.3|41
1643286000000|2022-01-27 12:20:00|333.55|333.35|333.3|333.15|333.6|333.4|333.25|333.1|21
1643286300000|2022-01-27 12:25:00|333.35|333.2|333.45|333.25|333.55|333.35|333.3|333.15|9
1643286600000|2022-01-27 12:30:00|333.5|333.3|333.05|332.9|333.6|333.4|333.05|332.9|14
1643286900000|2022-01-27 12:35:00|333.1|332.95|333.15|332.95|333.3|333.05|332.95|332.8|45
1643287200000|2022-01-27 12:40:00|333.1|333|333.1|332.9|333.3|333.1|333.05|332.9|18
1643287500000|2022-01-27 12:45:00|333.05|332.95|333.45|333.2|333.5|333.25|333.05|332.9|11
1643287800000|2022-01-27 12:50:00|333.5|333.25|333.8|333.6|333.85|333.65|333.45|333.2|16
1643288100000|2022-01-27 12:55:00|333.75|333.65|333.85|333.65|333.85|333.7|333.75|333.6|11
1643288400000|2022-01-27 13:00:00|333.9|333.7|333.85|333.65|334|333.85|333.8|333.6|15
1643288700000|2022-01-27 13:05:00|333.9|333.7|334.1|333.95|334.1|333.95|333.85|333.7|18
1643289000000|2022-01-27 13:10:00|334.15|333.9|334|333.8|334.15|334|333.9|333.75|32
1643289300000|2022-01-27 13:15:00|333.95|333.85|334.05|333.85|334.05|333.9|333.85|333.7|16
1643289600000|2022-01-27 13:20:00|334.1|333.9|334.1|333.9|334.1|333.95|333.9|333.7|3
1643289900000|2022-01-27 13:25:00|334.05|333.85|334.05|333.7|334.2|334|333.95|333.7|13
1643290200000|2022-01-27 13:30:00|334.1|333.75|334.1|333.9|334.2|334|334.05|333.75|67
1643290500000|2022-01-27 13:35:00|334.05|333.95|333.95|333.75|334.15|334|333.9|333.7|246
1643290800000|2022-01-27 13:40:00|333.9|333.8|334.15|333.95|334.2|334|333.9|333.8|11
1643291100000|2022-01-27 13:45:00|334.2|334|334.4|334.15|334.4|334.2|334.2|334|27
1643291400000|2022-01-27 13:50:00|334.35|334.2|334.5|334.35|334.55|334.4|334.35|334.15|64
1643291700000|2022-01-27 13:55:00|334.45|334.3|334.6|334.45|334.65|334.45|334.45|334.3|52
1643292000000|2022-01-27 14:00:00|334.65|334.5|334.75|334.6|334.9|334.7|334.6|334.5|83
1643292300000|2022-01-27 14:05:00|334.7|334.55|334.75|334.6|334.85|334.7|334.65|334.5|138
1643292600000|2022-01-27 14:10:00|334.8|334.65|334.85|334.7|334.9|334.7|334.7|334.55|28
1643292900000|2022-01-27 14:15:00|334.8|334.65|334.65|334.45|334.85|334.7|334.65|334.45|151
1643293200000|2022-01-27 14:20:00|334.7|334.5|334.6|334.4|334.7|334.55|334.55|334.4|108
1643293500000|2022-01-27 14:25:00|334.65|334.45|334.85|334.7|334.85|334.7|334.6|334.4|20
1643293800000|2022-01-27 14:30:00|334.9|334.65|334.5|334.3|334.95|334.8|334.5|334.3|104
1643294100000|2022-01-27 14:35:00|334.45|334.25|334.3|334.15|334.5|334.3|334|333.85|139
1643294400000|2022-01-27 14:40:00|334.25|334.1|334.9|334.75|334.95|334.8|334.25|334.05|164
1643294700000|2022-01-27 14:45:00|334.95|334.7|335.25|335.1|335.25|335.1|334.65|334.5|145
1643295000000|2022-01-27 14:50:00|335.3|335.15|335.7|335.55|335.85|335.7|335.3|335.15|178
1643295300000|2022-01-27 14:55:00|335.75|335.6|335.75|335.55|336.05|335.9|335.4|335.25|162
1643295600000|2022-01-27 15:00:00|335.7|335.6|335.75|335.5|335.8|335.6|335.35|335.2|59
1643295900000|2022-01-27 15:05:00|335.8|335.55|335.95|335.75|336.1|335.9|335.55|335.4|54
1643296200000|2022-01-27 15:10:00|335.9|335.8|335.9|335.7|336.15|335.95|335.85|335.6|43
1643296500000|2022-01-27 15:15:00|335.95|335.75|335.7|335.5|335.95|335.75|335.55|335.4|31
1643296800000|2022-01-27 15:20:00|335.75|335.45|335.5|335.35|336|335.8|335.5|335.35|59
1643297100000|2022-01-27 15:25:00|335.55|335.3|334.85|334.7|335.65|335.45|334.85|334.7|87
1643297400000|2022-01-27 15:30:00|334.8|334.65|334.45|334.25|335|334.8|334.25|334.1|143
1643297700000|2022-01-27 15:35:00|334.4|334.2|333.95|333.75|334.45|334.2|333.85|333.65|56
1643298000000|2022-01-27 15:40:00|334|333.8|334.75|334.55|334.75|334.6|333.95|333.75|24
1643298300000|2022-01-27 15:45:00|334.8|334.6|334.7|334.5|334.95|334.75|334.5|334.35|31
1643298600000|2022-01-27 15:50:00|334.65|334.45|334.8|334.6|334.9|334.7|334.55|334.4|26
1643298900000|2022-01-27 15:55:00|334.75|334.65|335.25|335.05|335.4|335.25|334.75|334.6|38
1643299200000|2022-01-27 16:00:00|335.3|335.1|335.6|335.45|335.7|335.55|335.3|335.1|32
1643299500000|2022-01-27 16:05:00|335.65|335.5|335.35|335.15|335.85|335.65|335.3|335.1|48
1643299800000|2022-01-27 16:10:00|335.3|335.2|335.6|335.45|335.8|335.6|335.3|335.1|27
1643300100000|2022-01-27 16:15:00|335.65|335.4|335.25|335.1|335.65|335.4|335|334.85|35
1643300400000|2022-01-27 16:20:00|335.2|335.05|335.05|334.9|335.35|335.15|335|334.8|38
1643300700000|2022-01-27 16:25:00|335.1|334.85|335|334.8|335.15|334.95|334.75|334.6|61
1643301000000|2022-01-27 16:30:00|334.95|334.85|335.5|335.3|335.5|335.3|334.85|334.65|90
1643301300000|2022-01-27 16:35:00|335.45|335.25|335.45|335.25|335.8|335.6|335.4|335.25|43
1643301600000|2022-01-27 16:40:00|335.4|335.3|335.5|335.25|335.7|335.55|335.35|335.2|30
1643301900000|2022-01-27 16:45:00|335.45|335.3|335.4|335.2|335.6|335.4|335.35|335.2|51
1643302200000|2022-01-27 16:50:00|335.35|335.25|335.4|335.25|335.4|335.25|335.1|334.95|19
1643302500000|2022-01-27 16:55:00|335.45|335.3|335.25|335.1|335.5|335.3|335.15|335|27
1643302800000|2022-01-27 17:00:00|335.3|335.15|335.1|334.95|335.3|335.15|334.9|334.7|16
1643303100000|2022-01-27 17:05:00|335.05|334.9|334.75|334.55|335.1|334.9|334.6|334.45|13
1643303400000|2022-01-27 17:10:00|334.7|334.6|334.6|334.4|334.7|334.6|334.45|334.25|18
1643303700000|2022-01-27 17:15:00|334.55|334.35|334.25|334.1|334.6|334.4|334.05|333.9|17
1643304000000|2022-01-27 17:20:00|334.2|334.05|333.95|333.75|334.3|334.15|333.9|333.75|33
1643304300000|2022-01-27 17:25:00|334|333.8|333.9|333.7|334.2|334|333.75|333.6|30
1643304600000|2022-01-27 17:30:00|333.85|333.65|333.8|333.55|334|333.8|333.65|333.5|235
1643304900000|2022-01-27 17:35:00|333.75|333.6|333.5|333.25|333.75|333.6|333.45|333.2|22
1643305200000|2022-01-27 17:40:00|333.45|333.2|333.5|333.25|333.65|333.45|333.45|333.2|10
1643305500000|2022-01-27 17:45:00|333.45|333.2|333.05|332.85|333.5|333.2|333|332.8|40
1643305800000|2022-01-27 17:50:00|333.1|332.9|333.45|333.25|333.5|333.25|333.1|332.9|13
1643306100000|2022-01-27 17:55:00|333.5|333.3|333.55|333.35|333.85|333.6|333.45|333.3|6
1643306400000|2022-01-27 18:00:00|333.5|333.3|333.15|332.9|333.7|333.45|333.15|332.9|91
1643306700000|2022-01-27 18:05:00|333.1|332.8|333.05|332.85|333.2|333|332.75|332.5|40
1643307000000|2022-01-27 18:10:00|333|332.8|333.05|332.85|333.15|332.95|332.75|332.6|30
1643307300000|2022-01-27 18:15:00|333.1|332.9|333.05|332.8|333.3|333.05|332.85|332.7|15
1643307600000|2022-01-27 18:20:00|333|332.75|332.6|332.4|333|332.8|332.55|332.4|69
1643307900000|2022-01-27 18:25:00|332.65|332.45|332.4|332.25|332.7|332.55|332.35|332.2|31
1643308200000|2022-01-27 18:30:00|332.45|332.2|332.8|332.6|332.8|332.6|332.4|332.2|32
1643308500000|2022-01-27 18:35:00|332.75|332.55|332.6|332.4|333.1|332.85|332.55|332.35|35
1643308800000|2022-01-27 18:40:00|332.65|332.45|332.95|332.65|332.95|332.75|332.4|332.25|27
1643309100000|2022-01-27 18:45:00|332.9|332.6|333.1|332.85|333.15|332.85|332.7|332.55|12
1643309400000|2022-01-27 18:50:00|333.05|332.8|333|332.75|333.15|332.85|332.75|332.6|9
1643309700000|2022-01-27 18:55:00|332.95|332.8|333.45|333.2|333.5|333.25|332.9|332.7|24
1643310000000|2022-01-27 19:00:00|333.4|333.15|333.85|333.6|333.9|333.65|333.35|333.15|9
1643310300000|2022-01-27 19:05:00|333.8|333.65|333.9|333.7|334.1|333.95|333.65|333.5|11
1643310600000|2022-01-27 19:10:00|333.85|333.65|333.85|333.65|334|333.85|333.75|333.55|11
1643310900000|2022-01-27 19:15:00|333.9|333.7|333.55|333.35|333.95|333.75|333.5|333.3|9
1643311200000|2022-01-27 19:20:00|333.6|333.3|333.05|332.8|333.6|333.35|333.05|332.8|29
1643311500000|2022-01-27 19:25:00|333|332.75|332.8|332.6|333.05|332.85|332.75|332.6|33
1643311800000|2022-01-27 19:30:00|332.75|332.65|332.65|332.45|333.05|332.85|332.45|332.3|40
1643312100000|2022-01-27 19:35:00|332.6|332.4|332.85|332.65|333.05|332.85|332.6|332.4|23
1643312400000|2022-01-27 19:40:00|332.8|332.7|333.2|333|333.3|333.05|332.8|332.65|25
1643312700000|2022-01-27 19:45:00|333.15|333.05|333.2|332.95|333.45|333.25|333.05|332.8|16
1643313000000|2022-01-27 19:50:00|333.15|332.85|332.7|332.45|333.2|332.9|332.6|332.4|8
1643313300000|2022-01-27 19:55:00|332.65|332.4|332.8|332.55|332.95|332.8|332.4|332.25|13
1643313600000|2022-01-27 20:00:00|332.75|332.6|332.9|332.7|333.2|332.85|332.75|332.55|9
1643313900000|2022-01-27 20:05:00|332.95|332.75|333.05|332.65|333.2|332.85|332.75|332.55|7
1643314200000|2022-01-27 20:10:00|332.75|332.7|332.45|332.25|332.75|332.7|332.3|332.1|122
1643314500000|2022-01-27 20:15:00|332.5|332.3|332.55|332.35|332.6|332.45|332.25|332.1|35
1643314800000|2022-01-27 20:20:00|332.6|332.4|332.45|332.25|332.7|332.5|332.15|332|31
1643315100000|2022-01-27 20:25:00|332.5|332.55|332.85|332.6|333|332.7|332.4|332.25|82
1643315400000|2022-01-27 20:30:00|332.9|332.65|332.7|332.5|333.1|332.85|332.6|332.45|34
1643315700000|2022-01-27 20:35:00|332.75|332.55|332.55|332.25|332.9|332.65|332.4|332.25|10
1643316000000|2022-01-27 20:40:00|332.5|332.65|333.05|332.85|333.2|332.85|332.5|332.65|26
1643316300000|2022-01-27 20:45:00|333.15|332.9|333.05|332.8|333.55|333.25|332.75|332.5|46
1643316600000|2022-01-27 20:50:00|332.95|332.75|333|332.7|333.1|332.8|332.7|332.45|17
1643316900000|2022-01-27 20:55:00|333.05|332.75|332.7|332.25|333.15|332.85|332.5|332.2|51
1643317200000|2022-01-27 21:00:00|332.8|332.35|333|332.75|333.05|332.8|332.7|332.25|15
1643317500000|2022-01-27 21:05:00|333.05|332.8|333.25|332.75|333.3|333.05|333.05|332.65|5
1643317800000|2022-01-27 21:10:00|333.2|332.7|332.85|332.25|333.2|332.8|332.85|332.25|1
1643318100000|2022-01-27 21:15:00|332.95|332.35|333.15|332.55|333.15|332.55|332.85|332.25|0
1643318400000|2022-01-27 21:20:00|333.25|332.65|332.85|332.25|333.25|332.65|332.85|332.25|0
1643318700000|2022-01-27 21:25:00|332.75|332.15|332.95|332.35|333.05|332.45|332.75|332.15|0
1643319000000|2022-01-27 21:30:00|333.15|332.55|333.55|332.95|333.95|333.35|332.55|331.95|0
1643319300000|2022-01-27 21:35:00|333.65|333.05|333.65|333.05|333.75|333.15|333.35|332.75|0
1643319600000|2022-01-27 21:40:00|333.75|333.15|333.95|333.35|334.05|333.45|333.55|332.95|0
1643319900000|2022-01-27 21:45:00|333.85|333.25|333.75|333.15|334.15|333.55|333.65|333.05|0
1643320200000|2022-01-27 21:50:00|333.85|333.25|333.75|333.15|333.95|333.35|333.65|333.05|0
1643320500000|2022-01-27 21:55:00|333.85|333.25|334.05|333.45|334.05|333.45|333.75|333.15|0
1643320800000|2022-01-27 22:00:00|334.15|333.55|334.85|334.25|334.85|334.25|334.15|333.55|0
1643321100000|2022-01-27 22:05:00|334.75|334.15|334.85|334.25|335.15|334.55|334.75|334.15|0
1643321400000|2022-01-27 22:10:00|334.75|334.15|334.65|334.05|334.85|334.25|334.55|333.95|0
1643321700000|2022-01-27 22:15:00|334.55|333.95|334.35|333.75|334.55|333.95|334.15|333.55|0
1643322000000|2022-01-27 22:20:00|334.45|333.85|334.15|333.55|334.45|333.85|334.15|333.55|0
1643322300000|2022-01-27 22:25:00|334.05|333.45|333.95|333.35|334.05|333.45|333.95|333.35|0
1643322600000|2022-01-27 22:30:00|333.85|333.25|333.85|333.25|333.95|333.35|333.75|333.15|0
1643322900000|2022-01-27 22:35:00|333.75|333.15|333.85|333.25|333.95|333.35|333.75|333.15|0
1643323200000|2022-01-27 22:40:00|333.95|333.35|334.25|333.65|334.25|333.65|333.85|333.25|0
1643323500000|2022-01-27 22:45:00|334.35|333.75|334.45|333.85|334.45|333.85|334.35|333.75|0
1643323800000|2022-01-27 22:50:00|334.55|333.95|334.55|333.95|334.65|334.05|334.55|333.95|0
1643324100000|2022-01-27 22:55:00|334.65|334.05|334.65|334.05|334.65|334.05|334.55|333.95|0
1643324400000|2022-01-27 23:00:00|334.75|334.15|334.55|333.95|334.85|334.25|334.45|333.85|0
1643324700000|2022-01-27 23:05:00|334.65|334.05|334.75|334.15|334.85|334.25|334.55|333.95|0
1643325000000|2022-01-27 23:10:00|334.85|334.25|334.85|334.25|334.95|334.35|334.75|334.15|0
1643325300000|2022-01-27 23:15:00|334.75|334.15|334.25|333.65|334.85|334.25|334.25|333.65|0
1643325600000|2022-01-27 23:20:00|334.35|333.75|334.85|334.25|334.95|334.35|334.25|333.65|0
1643325900000|2022-01-27 23:25:00|334.95|334.35|334.85|334.25|335.15|334.55|334.85|334.25|0
1643326200000|2022-01-27 23:30:00|334.95|334.35|334.65|334.05|334.95|334.35|334.65|334.05|0
1643326500000|2022-01-27 23:35:00|334.75|334.15|334.95|334.35|334.95|334.35|334.65|334.05|0
1643326800000|2022-01-27 23:40:00|334.85|334.25|334.75|334.15|334.95|334.35|334.75|334.15|0
1643327100000|2022-01-27 23:45:00|334.85|334.25|334.75|334.15|334.95|334.35|334.75|334.15|0
1643327400000|2022-01-27 23:50:00|334.65|334.05|334.75|334.15|334.75|334.15|334.55|333.95|0
1643327700000|2022-01-27 23:55:00|334.65|334.05|334.25|333.65|334.65|334.05|334.25|333.65|0
1643328000000|2022-01-28 00:00:00|334.35|333.75|334.15|333.55|334.35|333.75|333.75|333.15|0
1643328300000|2022-01-28 00:05:00|334.05|333.45|333.75|333.15|334.15|333.55|333.75|333.15|0
1643328600000|2022-01-28 00:10:00|333.85|333.25|334.35|333.75|334.35|333.75|333.75|333.15|0
1643328900000|2022-01-28 00:15:00|334.45|333.85|334.05|333.45|334.45|333.85|333.95|333.35|0
1643329200000|2022-01-28 00:20:00|334.15|333.55|333.25|332.65|334.15|333.55|333.15|332.55|0
1643329500000|2022-01-28 00:25:00|333.15|332.55|333.05|332.45|333.35|332.75|333.05|332.45|0
1643329800000|2022-01-28 00:30:00|332.2|331.75|332.2|332.05|333.2|332.9|331.6|331.4|1240
1643330100000|2022-01-28 00:35:00|332.15|331.95|331.65|331.4|332.15|331.95|331.4|331.2|268
1643330400000|2022-01-28 00:40:00|331.6|331.35|331.65|331.5|332|331.8|331.25|331.1|198
1643330700000|2022-01-28 00:45:00|331.75|331.6|332.2|332|332.55|332.35|331.6|331.45|217
1643331000000|2022-01-28 00:50:00|332.25|332.05|332.25|332.05|332.35|332.2|331.75|331.55|193
1643331300000|2022-01-28 00:55:00|332.2|332.15|331.95|331.75|332.4|332.25|331.85|331.65|368
1643331600000|2022-01-28 01:00:00|331.9|331.65|333.05|332.85|333.4|333.25|331.75|331.55|860
1643331900000|2022-01-28 01:05:00|333|332.75|332.45|332.3|333.75|333.55|332.45|332.3|597
1643332200000|2022-01-28 01:10:00|332.4|332.25|332.65|332.45|333.05|332.8|332.4|332.25|566
1643332500000|2022-01-28 01:15:00|332.6|332.5|332.9|332.7|332.95|332.8|332.2|332.05|445
1643332800000|2022-01-28 01:20:00|332.85|332.75|332.45|332.3|333.15|333|332.45|332.25|404
1643333100000|2022-01-28 01:25:00|332.5|332.35|332.55|332.4|333|332.85|332.5|332.35|451
1643333400000|2022-01-28 01:30:00|332.5|332.35|332.2|332|332.5|332.35|331.95|331.75|437
1643333700000|2022-01-28 01:35:00|332.3|332.05|332.1|331.95|332.35|332.2|332|331.8|352
1643334000000|2022-01-28 01:40:00|332.05|331.9|332.65|332.45|332.7|332.55|331.75|331.6|507
1643334300000|2022-01-28 01:45:00|332.6|332.4|332.3|332.15|332.65|332.5|331.95|331.8|326
1643334600000|2022-01-28 01:50:00|332.35|332.2|332|331.8|332.45|332.3|331.95|331.75|235
1643334900000|2022-01-28 01:55:00|332.05|331.85|332.3|332.1|332.35|332.15|331.95|331.75|165
1643335200000|2022-01-28 02:00:00|332.25|332.15|332.3|332.1|332.6|332.4|332.15|331.95|218
1643335500000|2022-01-28 02:05:00|332.25|332.05|332.55|332.4|332.65|332.5|332.1|331.9|141
1643335800000|2022-01-28 02:10:00|332.6|332.45|332.75|332.55|332.75|332.6|332.4|332.25|88
1643336100000|2022-01-28 02:15:00|332.8|332.6|332.6|332.45|332.8|332.65|332.6|332.4|132
1643336400000|2022-01-28 02:20:00|332.65|332.5|332.95|332.8|333|332.85|332.55|332.4|178
1643336700000|2022-01-28 02:25:00|333|332.85|332.85|332.7|333.1|332.9|332.8|332.65|120
1643337000000|2022-01-28 02:30:00|332.9|332.65|332.7|332.55|332.9|332.75|332.7|332.55|139
1643337300000|2022-01-28 02:35:00|332.75|332.5|332.7|332.5|332.8|332.65|332.6|332.45|146
1643337600000|2022-01-28 02:40:00|332.65|332.55|332.65|332.5|332.7|332.55|332.55|332.4|139
1643337900000|2022-01-28 02:45:00|332.6|332.45|332.75|332.6|332.8|332.6|332.5|332.35|231
1643338200000|2022-01-28 02:50:00|332.7|332.55|332.8|332.6|332.85|332.7|332.6|332.45|273
1643338500000|2022-01-28 02:55:00|332.75|332.65|333.25|333.05|333.25|333.1|332.55|332.4|270
1643338800000|2022-01-28 03:00:00|333.2|333|333.25|333.1|333.35|333.2|333.15|333|155
1643339100000|2022-01-28 03:05:00|333.2|333.05|333.25|333.05|333.3|333.15|333.05|332.9|157
1643339400000|2022-01-28 03:10:00|333.3|333.1|333.1|332.9|333.3|333.15|332.9|332.75|143
1643339700000|2022-01-28 03:15:00|333.05|332.95|332.75|332.6|333.1|332.95|332.7|332.55|113
1643340000000|2022-01-28 03:20:00|332.8|332.65|332.7|332.55|332.95|332.8|332.65|332.5|114
1643340300000|2022-01-28 03:25:00|332.75|332.5|332.5|332.35|332.9|332.75|332.5|332.35|169
1643340600000|2022-01-28 03:30:00|332.55|332.4|332.75|332.55|332.85|332.7|332.55|332.35|113
1643340900000|2022-01-28 03:35:00|332.7|332.6|332.6|332.45|332.75|332.6|332.55|332.4|62
1643341200000|2022-01-28 03:40:00|332.55|332.4|332.45|332.25|332.6|332.45|332.35|332.2|124
1643341500000|2022-01-28 03:45:00|332.4|332.3|332.3|332.15|332.4|332.3|332.25|332.1|96
1643341800000|2022-01-28 03:50:00|332.35|332.2|332.25|332.1|332.4|332.25|332|331.85|219
1643342100000|2022-01-28 03:55:00|332.2|332.05|332.3|332.15|332.4|332.25|332.15|332|108
1643342400000|2022-01-28 04:00:00|332.35|332.2|332.35|332.2|332.45|332.25|332.2|332.05|69
1643342700000|2022-01-28 04:05:00|332.4|332.15|332.6|332.45|332.65|332.5|332.35|332.15|43
1643343000000|2022-01-28 04:10:00|332.55|332.4|332.65|332.45|332.65|332.5|332.5|332.35|44
1643343300000|2022-01-28 04:15:00|332.7|332.5|332.6|332.45|332.7|332.55|332.6|332.45|40
1643343600000|2022-01-28 04:20:00|332.65|332.5|332.65|332.5|332.8|332.65|332.6|332.45|69
1643343900000|2022-01-28 04:25:00|332.7|332.55|332.7|332.55|332.75|332.6|332.65|332.5|65
1643344200000|2022-01-28 04:30:00|332.65|332.5|332.5|332.35|332.7|332.55|332.5|332.35|102
1643344500000|2022-01-28 04:35:00|332.45|332.3|332.5|332.3|332.55|332.4|332.35|332.2|116
1643344800000|2022-01-28 04:40:00|332.55|332.35|332.4|332.25|332.55|332.4|332.35|332.15|101
1643345100000|2022-01-28 04:45:00|332.35|332.2|332.1|331.95|332.4|332.25|332.1|331.95|318
1643345400000|2022-01-28 04:50:00|332.05|331.9|331.95|331.75|332.2|332.05|331.85|331.7|416
1643345700000|2022-01-28 04:55:00|332.05|331.85|331.7|331.55|332.1|331.95|331.65|331.5|373
1643346000000|2022-01-28 05:00:00|331.65|331.5|331.9|331.75|332.1|331.95|331.65|331.5|361
1643346300000|2022-01-28 05:05:00|331.95|331.8|331.35|331.2|331.95|331.8|331.3|331.15|458
1643346600000|2022-01-28 05:10:00|331.25|331.15|331.35|331.2|331.6|331.45|331.15|331|427
1643346900000|2022-01-28 05:15:00|331.3|331.15|331.3|331.15|331.5|331.35|331.2|331.05|378
1643347200000|2022-01-28 05:20:00|331.25|331.1|331.35|331.2|331.4|331.25|331.2|331.05|272
1643347500000|2022-01-28 05:25:00|331.4|331.25|331.25|331.1|331.45|331.25|331.2|331.05|217
1643347800000|2022-01-28 05:30:00|331.2|331.05|331.1|330.95|331.35|331.2|331.05|330.9|284
1643348100000|2022-01-28 05:35:00|331.05|330.9|330.95|330.75|331.05|330.9|330.8|330.65|456
1643348400000|2022-01-28 05:40:00|330.9|330.8|330.9|330.7|331|330.8|330.7|330.55|167
1643348700000|2022-01-28 05:45:00|330.85|330.65|330.85|330.7|330.95|330.8|330.7|330.5|87
1643349000000|2022-01-28 05:50:00|330.9|330.75|330.85|330.7|330.9|330.75|330.7|330.55|117
1643349300000|2022-01-28 05:55:00|330.95|330.75|331.05|330.9|331.15|331|330.9|330.75|239
1643349600000|2022-01-28 06:00:00|330.95|330.8|330.9|330.7|331.1|330.95|330.85|330.7|165
1643349900000|2022-01-28 06:05:00|330.85|330.75|330.9|330.75|330.95|330.8|330.8|330.65|166
1643350200000|2022-01-28 06:10:00|330.85|330.7|331|330.85|331.05|330.85|330.8|330.6|128
1643350500000|2022-01-28 06:15:00|331.05|330.8|330.95|330.8|331.15|331|330.95|330.75|75
1643350800000|2022-01-28 06:20:00|331|330.85|330.95|330.8|331.1|330.95|330.95|330.8|122
1643351100000|2022-01-28 06:25:00|331|330.85|330.85|330.7|331|330.85|330.85|330.7|131
1643351400000|2022-01-28 06:30:00|330.8|330.65|330.95|330.8|331|330.85|330.75|330.6|208
1643351700000|2022-01-28 06:35:00|330.9|330.75|331.15|331|331.25|331.1|330.9|330.7|114
1643352000000|2022-01-28 06:40:00|331.1|330.95|331.15|330.95|331.2|331.05|331|330.85|127
1643352300000|2022-01-28 06:45:00|331.1|331|330.9|330.75|331.2|331.05|330.85|330.7|185
1643352600000|2022-01-28 06:50:00|330.85|330.7|330.8|330.65|330.85|330.7|330.6|330.45|230
1643352900000|2022-01-28 06:55:00|330.75|330.6|330.55|330.35|330.8|330.65|330.5|330.35|323
1643353200000|2022-01-28 07:00:00|330.5|330.3|330.35|330.15|330.6|330.45|330.05|329.9|476
1643353500000|2022-01-28 07:05:00|330.3|330.2|330.4|330.25|330.55|330.4|330.3|330.2|134
1643353800000|2022-01-28 07:10:00|330.45|330.3|330.35|330.15|330.5|330.35|330.2|330|174
1643354100000|2022-01-28 07:15:00|330.3|330.1|330.4|330.25|330.5|330.35|330.25|330.05|189
1643354400000|2022-01-28 07:20:00|330.35|330.2|330.05|329.9|330.4|330.25|330|329.85|194
1643354700000|2022-01-28 07:25:00|330|329.85|330.2|330.05|330.3|330.1|329.95|329.8|192
1643355000000|2022-01-28 07:30:00|330.15|330|330.05|329.9|330.2|330|330.05|329.9|153
1643355300000|2022-01-28 07:35:00|330.1|329.85|330.3|330.15|330.3|330.15|330.05|329.85|155
1643355600000|2022-01-28 07:40:00|330.25|330.1|330.05|329.9|330.3|330.15|330|329.85|168
1643355900000|2022-01-28 07:45:00|330.1|329.95|330.85|330.7|330.85|330.7|330.05|329.9|464
1643356200000|2022-01-28 07:50:00|330.9|330.65|330.5|330.35|330.95|330.8|330.45|330.3|246
1643356500000|2022-01-28 07:55:00|330.45|330.3|330.4|330.2|330.45|330.35|330.35|330.2|151
1643356800000|2022-01-28 08:00:00|330.35|330.15|330.05|329.9|330.35|330.2|330|329.85|343
1643357100000|2022-01-28 08:05:00|330.1|329.95|330|329.85|330.15|329.95|329.9|329.7|308
1643357400000|2022-01-28 08:10:00|329.95|329.8|330.1|329.95|330.25|330.05|329.9|329.75|427
1643357700000|2022-01-28 08:15:00|330.05|329.9|329.85|329.7|330.25|330.05|329.8|329.65|352
1643358000000|2022-01-28 08:20:00|329.8|329.65|329.8|329.65|329.95|329.8|329.6|329.4|481
1643358300000|2022-01-28 08:25:00|329.85|329.7|329.45|329.3|329.95|329.8|329.45|329.3|212
1643358600000|2022-01-28 08:30:00|329.5|329.35|329.5|329.35|329.7|329.55|329.4|329.25|167
1643358900000|2022-01-28 08:35:00|329.55|329.4|329.8|329.6|330.05|329.85|329.5|329.35|241
1643359200000|2022-01-28 08:40:00|329.75|329.65|330.15|330|330.15|330|329.75|329.6|154
1643359500000|2022-01-28 08:45:00|330.1|329.95|330.45|330.25|330.65|330.5|330.05|329.9|407
1643359800000|2022-01-28 08:50:00|330.4|330.2|330.9|330.7|330.9|330.7|330.35|330.2|395
1643360100000|2022-01-28 08:55:00|330.85|330.65|330.8|330.6|330.85|330.65|330.35|330.15|1005
1643360400000|2022-01-28 09:00:00|330.75|330.55|329.7|329.5|330.8|330.6|329.4|329.2|1475
1643360700000|2022-01-28 09:05:00|329.75|329.55|329.5|329.3|329.75|329.55|329.4|329.2|508
1643361000000|2022-01-28 09:10:00|329.45|329.35|329.95|329.7|330.1|329.75|329.4|329.25|65
1643361300000|2022-01-28 09:15:00|329.85|329.65|329.85|329.5|330|329.85|329.75|329.5|104
1643361600000|2022-01-28 09:20:00|329.95|329.35|329.95|329.35|330.15|329.55|329.85|329.25|0
1643361900000|2022-01-28 09:25:00|330.05|329.45|329.75|329.15|330.05|329.45|329.75|329.15|7
1643362200000|2022-01-28 09:30:00|329.85|329.25|329.75|329.15|330.05|329.45|329.65|329.05|0
1643362500000|2022-01-28 09:35:00|329.65|329.05|329.55|328.95|329.75|329.15|329.45|328.85|0
1643362800000|2022-01-28 09:40:00|329.65|329.05|329.85|329.25|329.85|329.25|329.55|328.95|0
1643363100000|2022-01-28 09:45:00|329.95|329.35|329.65|329.05|329.95|329.35|329.45|328.85|0
1643363400000|2022-01-28 09:50:00|329.55|328.95|329.35|329.15|329.75|329.5|329.1|328.9|106
1643363700000|2022-01-28 09:55:00|329.4|329.2|329.4|329.15|329.55|329.35|329.25|329.05|51
1643364000000|2022-01-28 10:00:00|329.45|329.2|329.25|329|329.45|329.25|329.1|328.95|27
1643364300000|2022-01-28 10:05:00|329.2|328.95|329.15|328.9|329.25|329|329.05|328.85|3
1643364600000|2022-01-28 10:10:00|329.2|328.95|329.25|329|329.25|329.1|329.2|328.95|21
1643364900000|2022-01-28 10:15:00|329.2|328.95|329|328.75|329.25|329|329|328.75|23
1643365200000|2022-01-28 10:20:00|328.95|328.8|329.15|328.9|329.15|328.9|328.95|328.7|6
1643365500000|2022-01-28 10:25:00|329.1|328.95|329.05|328.85|329.25|329.1|329|328.8|13
1643365800000|2022-01-28 10:30:00|329.1|328.9|329|328.7|329.1|328.9|328.95|328.7|11
1643366100000|2022-01-28 10:35:00|328.95|328.65|328.55|328.35|328.95|328.7|328.5|328.35|75
1643366400000|2022-01-28 10:40:00|328.6|328.4|328.9|328.7|328.9|328.75|328.6|328.4|39
1643366700000|2022-01-28 10:45:00|328.95|328.75|329|328.8|329|328.85|328.85|328.7|41
1643367000000|2022-01-28 10:50:00|328.95|328.75|328.75|328.55|328.95|328.8|328.7|328.55|16
1643367300000|2022-01-28 10:55:00|328.8|328.6|328.95|328.8|328.95|328.8|328.7|328.5|6
1643367600000|2022-01-28 11:00:00|329|328.75|328.8|328.55|329|328.85|328.75|328.55|71
1643367900000|2022-01-28 11:05:00|328.75|328.6|328.65|328.5|328.85|328.6|328.55|328.35|8
1643368200000|2022-01-28 11:10:00|328.7|328.55|328.6|328.4|328.8|328.6|328.55|328.4|16
1643368500000|2022-01-28 11:15:00|328.55|328.35|328.15|327.95|328.55|328.4|328.1|327.9|113
1643368800000|2022-01-28 11:20:00|328.1|328|328.2|328|328.25|328.05|327.95|327.8|51
1643369100000|2022-01-28 11:25:00|328.15|327.95|328.4|328.15|328.4|328.2|328.1|327.9|8
1643369400000|2022-01-28 11:30:00|328.45|328.2|328.65|328.5|328.65|328.5|328.3|328.15|12
1643369700000|2022-01-28 11:35:00|328.6|328.45|328.45|328.2|328.75|328.6|328.4|328.2|11
1643370000000|2022-01-28 11:40:00|328.4|328.25|328.25|328.05|328.45|328.25|328.25|328.05|3
1643370300000|2022-01-28 11:45:00|328.2|328|328.5|328.3|328.5|328.3|328.15|327.95|9
1643370600000|2022-01-28 11:50:00|328.55|328.35|328.4|328.2|328.6|328.4|328.25|328.05|7
1643370900000|2022-01-28 11:55:00|328.45|328.15|328.65|328.45|328.65|328.5|328.45|328|20
1643371200000|2022-01-28 12:00:00|328.7|328.5|328.85|328.6|328.9|328.65|328.55|328.35|25
1643371500000|2022-01-28 12:05:00|328.9|328.55|328.5|328.3|328.9|328.55|328.4|328.25|8
1643371800000|2022-01-28 12:10:00|328.45|328.25|328.65|328.4|328.7|328.55|328.3|328.1|2
1643372100000|2022-01-28 12:15:00|328.7|328.45|328.6|328.4|328.7|328.45|328.6|328.35|18
1643372400000|2022-01-28 12:20:00|328.7|328.45|328|327.85|328.7|328.5|328|327.8|50
1643372700000|2022-01-28 12:25:00|328.05|327.9|327.95|327.75|328.15|327.95|327.9|327.75|37
1643373000000|2022-01-28 12:30:00|327.9|327.8|327.9|327.7|328.05|327.9|327.85|327.7|87
1643373300000|2022-01-28 12:35:00|327.95|327.75|327.55|327.35|327.95|327.8|327.55|327.35|75
1643373600000|2022-01-28 12:40:00|327.6|327.3|327.45|327.25|327.6|327.4|327.35|327.15|49
1643373900000|2022-01-28 12:45:00|327.5|327.3|327.2|327.05|327.5|327.3|327.15|327|83
1643374200000|2022-01-28 12:50:00|327.25|327.1|327.35|327.15|327.45|327.25|327.15|327|31
1643374500000|2022-01-28 12:55:00|327.4|327.2|327.5|327.3|327.5|327.3|327.35|327.1|14
1643374800000|2022-01-28 13:00:00|327.45|327.35|327.8|327.65|327.85|327.65|327.45|327.25|65
1643375100000|2022-01-28 13:05:00|327.75|327.6|327.6|327.35|327.75|327.65|327.5|327.35|22
1643375400000|2022-01-28 13:10:00|327.55|327.3|327.75|327.55|327.75|327.6|327.45|327.3|41
1643375700000|2022-01-28 13:15:00|327.85|327.5|327.8|327.6|328.05|327.85|327.75|327.5|91
1643376000000|2022-01-28 13:20:00|327.75|327.65|327.8|327.6|327.95|327.75|327.65|327.5|34
1643376300000|2022-01-28 13:25:00|327.85|327.65|327.8|327.55|327.85|327.7|327.6|327.4|28
1643376600000|2022-01-28 13:30:00|328|327.6|328.8|328.55|328.85|328.6|327.85|327.55|78
1643376900000|2022-01-28 13:35:00|328.85|328.5|328.9|328.6|328.95|328.65|328.75|328.45|12
1643377200000|2022-01-28 13:40:00|329|328.65|329|328.75|329.2|328.95|328.85|328.6|18
1643377500000|2022-01-28 13:45:00|329.05|328.8|328.6|328.45|329.05|328.8|328.6|328.45|119
1643377800000|2022-01-28 13:50:00|328.65|328.5|328.8|328.6|328.8|328.65|328.45|328.3|39
1643378100000|2022-01-28 13:55:00|328.75|328.55|328.85|328.7|329|328.85|328.6|328.4|41
1643378400000|2022-01-28 14:00:00|328.9|328.65|328.8|328.6|328.9|328.7|328.45|328.3|68
1643378700000|2022-01-28 14:05:00|328.75|328.55|328.85|328.65|328.95|328.8|328.6|328.4|53
1643379000000|2022-01-28 14:10:00|328.9|328.7|328.85|328.65|328.95|328.75|328.75|328.6|20
1643379300000|2022-01-28 14:15:00|328.8|328.7|329.05|328.85|329.05|328.9|328.8|328.6|27
1643379600000|2022-01-28 14:20:00|329.1|328.9|329|328.8|329.25|329.1|328.95|328.75|26
1643379900000|2022-01-28 14:25:00|329.05|328.85|329.25|329|329.25|329.05|329|328.75|29
1643380200000|2022-01-28 14:30:00|329.2|328.95|328.6|328.4|329.3|329.1|328.5|328.3|127
1643380500000|2022-01-28 14:35:00|328.55|328.45|328.05|327.85|328.65|328.45|327.85|327.65|94
1643380800000|2022-01-28 14:40:00|328.1|327.8|327.55|327.35|328.1|327.9|327.5|327.35|73
1643381100000|2022-01-28 14:45:00|327.6|327.3|327.2|326.95|327.6|327.35|326.85|326.65|202
1643381400000|2022-01-28 14:50:00|327.15|326.9|327.6|327.45|328|327.8|326.95|326.75|317
1643381700000|2022-01-28 14:55:00|327.65|327.5|327.1|326.85|327.7|327.5|327|326.8|51
1643382000000|2022-01-28 15:00:00|327.05|326.9|326.65|326.45|327.25|327.05|326.35|326.2|77
1643382300000|2022-01-28 15:05:00|326.7|326.4|327|326.8|327.1|326.9|326.55|326.4|63
1643382600000|2022-01-28 15:10:00|326.95|326.85|327.15|326.95|327.5|327.35|326.95|326.85|97
1643382900000|2022-01-28 15:15:00|327.2|326.9|327.65|327.35|327.7|327.45|327.1|326.9|143
1643383200000|2022-01-28 15:20:00|327.6|327.4|327.6|327.4|328.05|327.8|327.45|327.25|116
1643383500000|2022-01-28 15:25:00|327.55|327.35|327.55|327.4|327.7|327.5|327.15|327|67
1643383800000|2022-01-28 15:30:00|327.6|327.35|327.35|327|327.6|327.45|327.15|327|26
1643384100000|2022-01-28 15:35:00|327.3|327.05|327.6|327.4|327.85|327.7|327.25|327|36
1643384400000|2022-01-28 15:40:00|327.55|327.45|327.3|327.1|327.75|327.55|327.25|327.05|61
1643384700000|2022-01-28 15:45:00|327.25|327.15|327.9|327.7|327.9|327.75|326.9|326.75|214
1643385000000|2022-01-28 15:50:00|327.95|327.75|328.25|328|328.25|328.1|327.85|327.65|71
1643385300000|2022-01-28 15:55:00|328.2|327.95|328.8|328.6|328.85|328.65|328.05|327.85|217
1643385600000|2022-01-28 16:00:00|328.85|328.55|328.4|328.1|328.85|328.65|328.2|328|82
1643385900000|2022-01-28 16:05:00|328.45|328.15|328.45|328.2|328.65|328.5|328.2|328|137
1643386200000|2022-01-28 16:10:00|328.5|328.35|329.2|329|329.2|329.05|328.4|328.35|120
1643386500000|2022-01-28 16:15:00|329.25|329.05|329.8|329.6|329.8|329.65|329.25|329|123
1643386800000|2022-01-28 16:20:00|329.85|329.65|329.65|329.4|329.9|329.75|329.4|329.25|116
1643387100000|2022-01-28 16:25:00|329.6|329.45|329.9|329.7|330.1|329.9|329.55|329.45|133
1643387400000|2022-01-28 16:30:00|329.85|329.75|329.7|329.5|329.95|329.8|329.45|329.3|59
1643387700000|2022-01-28 16:35:00|329.75|329.45|329.8|329.65|330.05|329.9|329.6|329.4|57
1643388000000|2022-01-28 16:40:00|329.75|329.6|329.8|329.6|330|329.8|329.65|329.5|39
1643388300000|2022-01-28 16:45:00|329.85|329.65|329.75|329.55|329.9|329.7|329.65|329.45|49
1643388600000|2022-01-28 16:50:00|329.7|329.6|330|329.75|330|329.8|329.7|329.55|25
1643388900000|2022-01-28 16:55:00|330.05|329.8|330.45|330.3|330.5|330.3|330.05|329.75|81
1643389200000|2022-01-28 17:00:00|330.5|330.25|330.45|330.2|330.5|330.3|330.2|330.05|35
1643389500000|2022-01-28 17:05:00|330.4|330.25|330.75|330.55|330.75|330.6|330.4|330.2|53
1643389800000|2022-01-28 17:10:00|330.7|330.5|330.7|330.5|330.85|330.7|330.45|330.3|158
1643390100000|2022-01-28 17:15:00|330.75|330.55|330.85|330.6|331|330.8|330.65|330.4|66
1643390400000|2022-01-28 17:20:00|330.8|330.55|330.15|329.85|330.8|330.55|330.05|329.85|63
1643390700000|2022-01-28 17:25:00|330.2|329.9|330.25|329.95|330.3|330.1|330|329.8|80
1643391000000|2022-01-28 17:30:00|330.2|330|329.95|329.8|330.25|330.05|329.9|329.7|53
1643391300000|2022-01-28 17:35:00|329.9|329.75|329.85|329.7|330.15|329.9|329.7|329.5|59
1643391600000|2022-01-28 17:40:00|329.9|329.75|330.05|329.8|330.05|329.8|329.75|329.6|70
1643391900000|2022-01-28 17:45:00|330|329.85|329.95|329.8|330.2|330|329.9|329.7|53
1643392200000|2022-01-28 17:50:00|330|329.75|329.7|329.45|330|329.8|329.65|329.45|92
1643392500000|2022-01-28 17:55:00|329.75|329.5|329.7|329.5|329.85|329.65|329.65|329.45|22
1643392800000|2022-01-28 18:00:00|329.65|329.45|329.85|329.7|330.05|329.9|329.6|329.45|68
1643393100000|2022-01-28 18:05:00|329.8|329.65|330.3|330.1|330.4|330.2|329.75|329.6|61
1643393400000|2022-01-28 18:10:00|330.35|330.05|330.5|330.35|330.7|330.45|330.25|330.05|127
1643393700000|2022-01-28 18:15:00|330.55|330.4|330.65|330.3|330.65|330.5|330.5|330.3|33
1643394000000|2022-01-28 18:20:00|330.6|330.25|330.2|330|330.6|330.45|330.05|329.9|65
1643394300000|2022-01-28 18:25:00|330.25|330.05|330.15|329.9|330.25|330.1|329.9|329.75|38
1643394600000|2022-01-28 18:30:00|330.2|329.95|330.4|330.2|330.65|330.45|330.2|329.9|53
1643394900000|2022-01-28 18:35:00|330.35|330.25|330.5|330.3|330.55|330.4|330.35|330.15|69
1643395200000|2022-01-28 18:40:00|330.45|330.2|330.45|330.2|330.5|330.3|330.35|330.1|25
1643395500000|2022-01-28 18:45:00|330.5|330.1|330.35|330.15|330.55|330.35|330.3|330.1|47
1643395800000|2022-01-28 18:50:00|330.4|330.2|330.4|330.2|330.5|330.25|330.2|330.05|33
1643396100000|2022-01-28 18:55:00|330.35|330.15|330.15|329.95|330.5|330.3|330.1|329.95|47
1643396400000|2022-01-28 19:00:00|330.2|330|330.05|329.85|330.6|330.4|330.05|329.85|46
1643396700000|2022-01-28 19:05:00|330.1|329.8|329.6|329.35|330.1|329.9|329.55|329.35|35
1643397000000|2022-01-28 19:10:00|329.65|329.4|329.3|329.15|329.65|329.5|329.25|329.1|43
1643397300000|2022-01-28 19:15:00|329.35|329.2|329.05|328.8|329.4|329.2|329.05|328.75|49
1643397600000|2022-01-28 19:20:00|328.95|328.75|328.85|328.45|328.95|328.8|328.85|328.45|24
1643397900000|2022-01-28 19:25:00|328.8|328.5|328.6|328.4|328.8|328.6|328.6|328.35|66
1643398200000|2022-01-28 19:30:00|328.65|328.35|328.8|328.5|328.85|328.7|328.4|328.25|102
1643398500000|2022-01-28 19:35:00|328.75|328.55|328.8|328.6|328.9|328.7|328.6|328.4|95
1643398800000|2022-01-28 19:40:00|328.85|328.75|329.55|329.2|329.65|329.5|328.85|328.75|119
1643399100000|2022-01-28 19:45:00|329.6|329.25|329.9|329.6|330|329.8|329.6|329.25|67
1643399400000|2022-01-28 19:50:00|329.95|329.65|329.85|329.7|330.05|329.85|329.7|329.55|54
1643399700000|2022-01-28 19:55:00|329.8|329.65|330.2|330.05|330.3|330.15|329.8|329.6|66
1643400000000|2022-01-28 20:00:00|330.25|330|330.3|330.1|330.45|330.3|330.05|329.9|62
1643400300000|2022-01-28 20:05:00|330.35|330.15|330.45|330.25|330.5|330.3|330.2|330|67
1643400600000|2022-01-28 20:10:00|330.4|330.3|330.3|330.15|330.5|330.35|330.1|329.95|107
1643400900000|2022-01-28 20:15:00|330.35|330.1|330.45|330.2|330.5|330.35|330.25|330.05|42
1643401200000|2022-01-28 20:20:00|330.5|330.1|330.7|330.5|330.7|330.55|330.5|330.1|84
1643401500000|2022-01-28 20:25:00|330.65|330.55|330.65|330.45|330.9|330.7|330.6|330.45|94
1643401800000|2022-01-28 20:30:00|330.6|330.4|330.85|330.7|330.9|330.7|330.3|330.15|55
1643402100000|2022-01-28 20:35:00|330.9|330.75|331.15|330.95|331.15|331|330.8|330.6|142
1643402400000|2022-01-28 20:40:00|331.1|330.9|331.45|331.25|331.5|331.3|331.05|330.9|124
1643402700000|2022-01-28 20:45:00|331.4|331.2|331.75|331.6|331.75|331.6|331.3|331.05|82
1643403000000|2022-01-28 20:50:00|331.9|331.65|332.85|332.6|332.85|332.65|331.85|331.6|245
1643403300000|2022-01-28 20:55:00|332.8|332.65|333.1|332.85|333.2|332.95|332.65|332.4|314
1643403600000|2022-01-28 21:00:00|332.95|332.75|333.15|332.85|333.15|332.95|332.9|332.6|31
1643403900000|2022-01-28 21:05:00|333.1|332.8|333.1|332.75|333.2|333|332.95|332.7|28
1643404200000|2022-01-28 21:10:00|333.05|332.65|332.85|332.25|333.05|332.65|332.75|332.15|5
1643404500000|2022-01-28 21:15:00|332.75|332.15|333.05|332.45|333.35|332.75|332.75|332.15|0
1643404800000|2022-01-28 21:20:00|332.95|332.35|333.15|332.55|333.25|332.65|332.95|332.35|0
1643405100000|2022-01-28 21:25:00|333.05|332.45|333.25|332.65|333.25|332.65|333.05|332.45|0
1643405400000|2022-01-28 21:30:00|333.15|332.55|333.25|332.65|333.25|332.65|333.15|332.55|0
1643405700000|2022-01-28 21:35:00|333.35|332.75|333.35|332.75|333.35|332.75|333.25|332.65|0
1643406000000|2022-01-28 21:40:00|333.25|332.65|333.35|332.75|333.35|332.75|333.25|332.65|0
1643406300000|2022-01-28 21:45:00|333.25|332.65|333.25|332.65|333.35|332.75|333.25|332.65|0
1643406600000|2022-01-28 21:50:00|333.35|332.75|333.35|332.75|333.35|332.75|333.25|332.65|0
1643406900000|2022-01-28 21:55:00|333.25|332.65|333.05|332.45|333.35|332.75|333.05|332.45|0
1643583600000|2022-01-30 23:00:00|332.95|332.35|332.75|332.15|333.15|332.55|332.65|332.05|0
1643583900000|2022-01-30 23:05:00|332.85|332.25|332.85|332.25|333.05|332.45|332.75|332.15|0
1643584200000|2022-01-30 23:10:00|332.95|332.35|332.25|331.65|332.95|332.35|332.15|331.55|0
1643584500000|2022-01-30 23:15:00|332.35|331.75|331.75|331.15|332.35|331.75|331.65|331.05|0
1643584800000|2022-01-30 23:20:00|331.85|331.25|331.85|331.25|331.85|331.25|331.65|331.05|0
1643585100000|2022-01-30 23:25:00|331.75|331.15|332.05|331.45|332.05|331.45|331.75|331.15|0
1643585400000|2022-01-30 23:30:00|331.95|331.35|331.95|331.35|332.05|331.45|331.85|331.25|0
1643585700000|2022-01-30 23:35:00|331.85|331.25|331.65|331.05|331.85|331.25|331.65|331.05|0
1643586000000|2022-01-30 23:40:00|331.75|331.15|331.65|331.05|331.95|331.35|331.65|331.05|0
1643586300000|2022-01-30 23:45:00|331.55|330.95|331.75|331.15|331.85|331.25|331.35|330.75|0
1643586600000|2022-01-30 23:50:00|331.85|331.25|332.05|331.45|332.05|331.45|331.75|331.15|0
1643586900000|2022-01-30 23:55:00|331.95|331.35|332.15|331.55|332.15|331.55|331.95|331.35|0
1643587200000|2022-01-31 00:00:00|332.25|331.65|331.95|331.35|332.25|331.65|331.85|331.25|0
1643587500000|2022-01-31 00:05:00|331.85|331.25|331.85|331.25|332.05|331.45|331.75|331.15|0
1643587800000|2022-01-31 00:10:00|331.95|331.35|332.25|331.65|332.25|331.65|331.85|331.25|0
1643588100000|2022-01-31 00:15:00|332.15|331.55|332.45|331.85|332.55|331.95|332.15|331.55|0
1643588400000|2022-01-31 00:20:00|332.55|331.95|332.25|331.65|332.55|331.95|332.25|331.65|0
1643588700000|2022-01-31 00:25:00|332.35|331.75|332.55|331.95|332.55|331.95|332.25|331.65|0
1643589000000|2022-01-31 00:30:00|333.95|333.65|333.4|333.2|334.25|334.1|332.75|332.45|1189
1643589300000|2022-01-31 00:35:00|333.35|333.15|333.3|333.15|333.7|333.5|333.15|333|209
1643589600000|2022-01-31 00:40:00|333.25|333.1|332.55|332.4|333.25|333.15|332.5|332.35|343
1643589900000|2022-01-31 00:45:00|332.6|332.45|332.15|332|332.7|332.55|332.15|331.95|363
1643590200000|2022-01-31 00:50:00|332.1|331.95|331.9|331.75|332.2|332.05|331.8|331.65|310
1643590500000|2022-01-31 00:55:00|331.85|331.7|332|331.85|332.25|332.1|331.75|331.6|312
1643590800000|2022-01-31 01:00:00|332.15|331.8|333.45|333.25|333.45|333.25|331.9|331.75|1088
1643591100000|2022-01-31 01:05:00|333.5|333.35|333.45|333.3|333.8|333.65|333.25|333.1|573
1643591400000|2022-01-31 01:10:00|333.5|333.35|334.05|333.8|334.45|334.3|333.5|333.3|549
1643591700000|2022-01-31 01:15:00|334.1|333.85|334|333.8|334.15|333.95|333.6|333.45|417
1643592000000|2022-01-31 01:20:00|333.95|333.85|334|333.8|334.05|333.85|333.7|333.55|332
1643592300000|2022-01-31 01:25:00|334.05|333.85|333.65|333.5|334.15|334|333.65|333.45|177
1643592600000|2022-01-31 01:30:00|333.75|333.45|333.45|333.3|334.1|333.95|333.45|333.3|413
1643592900000|2022-01-31 01:35:00|333.5|333.35|333.55|333.4|333.95|333.8|333.4|333.25|289
1643593200000|2022-01-31 01:40:00|333.6|333.45|333.85|333.7|334.1|333.95|333.6|333.4|301
1643593500000|2022-01-31 01:45:00|333.9|333.75|333.95|333.75|334|333.85|333.7|333.5|152
1643593800000|2022-01-31 01:50:00|334|333.8|334.05|333.85|334.3|334.1|334|333.8|247
1643594100000|2022-01-31 01:55:00|334|333.8|334|333.85|334.1|333.95|333.8|333.6|235
1643594400000|2022-01-31 02:00:00|333.95|333.75|334.1|333.9|334.1|333.95|333.8|333.65|249
1643594700000|2022-01-31 02:05:00|334.05|333.85|334|333.85|334.1|333.85|333.75|333.6|177
1643595000000|2022-01-31 02:10:00|334.05|333.9|334.2|334.05|334.3|334.15|334.05|333.85|276
1643595300000|2022-01-31 02:15:00|334.15|334|334.15|334|334.35|334.15|334|333.85|221
1643595600000|2022-01-31 02:20:00|334.2|333.95|334.15|334|334.4|334.25|334.1|333.95|163
1643595900000|2022-01-31 02:25:00|334.2|334.05|334.3|334.15|334.4|334.25|334.2|334|186
1643596200000|2022-01-31 02:30:00|334.35|334.2|334.55|334.4|334.6|334.45|334.35|334.2|299
1643596500000|2022-01-31 02:35:00|334.5|334.35|334.4|334.2|334.55|334.4|334.4|334.2|242
1643596800000|2022-01-31 02:40:00|334.35|334.25|334.6|334.45|334.7|334.55|334.35|334.25|240
1643597100000|2022-01-31 02:45:00|334.65|334.5|334.5|334.35|334.7|334.55|334.4|334.25|217
1643597400000|2022-01-31 02:50:00|334.55|334.4|334.9|334.75|334.95|334.8|334.5|334.4|264
1643597700000|2022-01-31 02:55:00|334.95|334.8|335.05|334.9|335.15|335|334.9|334.75|181
1643598000000|2022-01-31 03:00:00|335.1|334.95|335.2|335.05|335.2|335.05|334.8|334.65|181
1643598300000|2022-01-31 03:05:00|335.15|335|335.35|335.2|335.35|335.2|335.15|334.95|176
1643598600000|2022-01-31 03:10:00|335.3|335.15|334.9|334.75|335.35|335.2|334.75|334.6|162
1643598900000|2022-01-31 03:15:00|334.95|334.7|334.8|334.65|334.95|334.8|334.8|334.65|179
1643599200000|2022-01-31 03:20:00|334.75|334.6|334.65|334.5|334.75|334.6|334.55|334.4|210
1643599500000|2022-01-31 03:25:00|334.7|334.55|334.55|334.4|334.7|334.55|334.45|334.3|172
1643599800000|2022-01-31 03:30:00|334.6|334.45|334.65|334.5|334.85|334.7|334.55|334.4|250
1643600100000|2022-01-31 03:35:00|334.7|334.55|334.55|334.4|334.7|334.55|334.4|334.25|248
1643600400000|2022-01-31 03:40:00|334.6|334.45|334.2|334.05|334.6|334.45|334.15|334|387
1643600700000|2022-01-31 03:45:00|334.15|334|333.8|333.65|334.25|334.05|333.75|333.6|348
1643601000000|2022-01-31 03:50:00|333.85|333.6|333.65|333.45|333.85|333.7|333.4|333.25|443
1643601300000|2022-01-31 03:55:00|333.6|333.5|333.1|332.9|333.8|333.65|333.05|332.9|644
1643601600000|2022-01-31 04:00:00|333|332.85|332.25|332.1|333|332.85|332.25|332.1|717
1643601900000|2022-01-31 04:05:00|332.2|332.05|332.15|331.95|332.5|332.35|332.1|331.9|554
1643602200000|2022-01-31 04:10:00|332.1|332|332|331.85|332.25|332.05|331.9|331.75|351
1643602500000|2022-01-31 04:15:00|332.05|331.9|332.4|332.25|332.4|332.25|332|331.85|139
1643602800000|2022-01-31 04:20:00|332.35|332.2|332.5|332.3|332.55|332.35|332.3|332.15|94
1643603100000|2022-01-31 04:25:00|332.55|332.35|332.8|332.65|332.8|332.65|332.55|332.3|63
1643603400000|2022-01-31 04:30:00|332.85|332.7|332.9|332.75|332.9|332.75|332.75|332.6|55
1643603700000|2022-01-31 04:35:00|332.85|332.7|332.85|332.7|332.95|332.8|332.8|332.65|40
1643604000000|2022-01-31 04:40:00|332.9|332.75|332.65|332.5|332.9|332.75|332.65|332.5|75
1643604300000|2022-01-31 04:45:00|332.7|332.55|332.6|332.45|332.75|332.6|332.55|332.4|57
1643604600000|2022-01-31 04:50:00|332.65|332.5|332.8|332.6|332.8|332.6|332.5|332.35|77
1643604900000|2022-01-31 04:55:00|332.75|332.55|332.75|332.55|332.75|332.6|332.55|332.4|81
1643605200000|2022-01-31 05:00:00|332.7|332.5|332.8|332.6|332.8|332.65|332.6|332.45|95
1643605500000|2022-01-31 05:05:00|332.75|332.65|332.75|332.55|332.8|332.65|332.7|332.55|71
1643605800000|2022-01-31 05:10:00|332.7|332.6|332.7|332.55|332.8|332.65|332.65|332.5|110
1643606100000|2022-01-31 05:15:00|332.75|332.6|332.7|332.55|332.85|332.7|332.7|332.55|37
1643606400000|2022-01-31 05:20:00|332.75|332.6|332.7|332.55|332.85|332.65|332.65|332.5|81
1643606700000|2022-01-31 05:25:00|332.75|332.6|332.85|332.7|332.95|332.8|332.7|332.55|83
1643607000000|2022-01-31 05:30:00|332.9|332.75|332.95|332.8|333.1|332.95|332.85|332.7|63
1643607300000|2022-01-31 05:35:00|333|332.85|333.15|333|333.15|333|333|332.85|81
1643607600000|2022-01-31 05:40:00|333.1|332.95|333.15|333|333.2|333.05|333.1|332.95|36
1643607900000|2022-01-31 05:45:00|333.1|332.95|333.1|332.95|333.15|333|333.05|332.9|53
1643608200000|2022-01-31 05:50:00|333.15|332.9|333.2|333.05|333.2|333.05|333.15|332.9|82
1643608500000|2022-01-31 05:55:00|333.25|333.1|333.25|333.1|333.3|333.15|333.2|333.05|73
1643608800000|2022-01-31 06:00:00|333.2|333.05|333.2|333.05|333.35|333.2|333.2|333.05|147
1643609100000|2022-01-31 06:05:00|333.25|333.1|333.25|333.1|333.35|333.2|333.25|333.1|130
1643609400000|2022-01-31 06:10:00|333.15|333|333.25|333.1|333.3|333.15|333.1|332.95|125
1643609700000|2022-01-31 06:15:00|333.3|333.15|333.25|333.1|333.35|333.2|333.25|333.1|77
1643610000000|2022-01-31 06:20:00|333.3|333.15|333.35|333.2|333.35|333.2|333.3|333.15|41
1643610300000|2022-01-31 06:25:00|333.3|333.15|333.3|333.15|333.3|333.2|333.25|333.1|36
1643610600000|2022-01-31 06:30:00|333.35|333.2|333.4|333.25|333.45|333.3|333.3|333.1|132
1643610900000|2022-01-31 06:35:00|333.35|333.2|333.5|333.35|333.5|333.35|333.35|333.2|78
1643611200000|2022-01-31 06:40:00|333.45|333.3|333.45|333.3|333.55|333.4|333.45|333.3|114
1643611500000|2022-01-31 06:45:00|333.4|333.25|333.45|333.3|333.55|333.4|333.35|333.2|105
1643611800000|2022-01-31 06:50:00|333.5|333.35|333.4|333.25|333.6|333.45|333.35|333.2|88
1643612100000|2022-01-31 06:55:00|333.45|333.3|333.45|333.3|333.45|333.3|333.35|333.2|59
1643612400000|2022-01-31 07:00:00|333.35|333.25|333.35|333.2|333.35|333.25|333.1|332.95|174
1643612700000|2022-01-31 07:05:00|333.4|333.25|333.3|333.15|333.45|333.3|333.25|333.1|119
1643613000000|2022-01-31 07:10:00|333.35|333.2|333.45|333.3|333.45|333.3|333.3|333.15|129
1643613300000|2022-01-31 07:15:00|333.5|333.35|333.55|333.4|333.65|333.5|333.4|333.25|100
1643613600000|2022-01-31 07:20:00|333.6|333.45|333.55|333.4|333.65|333.5|333.5|333.35|128
1643613900000|2022-01-31 07:25:00|333.6|333.45|333.65|333.5|333.75|333.6|333.6|333.45|99
1643614200000|2022-01-31 07:30:00|333.6|333.45|333.55|333.4|333.75|333.6|333.5|333.35|74
1643614500000|2022-01-31 07:35:00|333.5|333.35|333.7|333.55|333.7|333.55|333.5|333.35|82
1643614800000|2022-01-31 07:40:00|333.65|333.5|333.95|333.8|333.95|333.8|333.65|333.5|125
1643615100000|2022-01-31 07:45:00|334|333.75|333.8|333.65|334|333.85|333.75|333.6|146
1643615400000|2022-01-31 07:50:00|333.75|333.6|333.6|333.45|333.75|333.6|333.55|333.4|72
1643615700000|2022-01-31 07:55:00|333.65|333.5|333.75|333.6|333.9|333.7|333.65|333.5|83
1643616000000|2022-01-31 08:00:00|333.65|333.5|333.35|333.15|333.7|333.55|333.25|333.1|121
1643616300000|2022-01-31 08:05:00|333.3|333.2|333.45|333.3|333.5|333.35|333.3|333.1|193
1643616600000|2022-01-31 08:10:00|333.5|333.35|333.55|333.4|333.75|333.6|333.5|333.35|151
1643616900000|2022-01-31 08:15:00|333.6|333.45|333.45|333.3|333.85|333.65|333.45|333.3|219
1643617200000|2022-01-31 08:20:00|333.4|333.25|333.85|333.7|333.95|333.75|333.4|333.25|286
1643617500000|2022-01-31 08:25:00|333.8|333.65|333.7|333.5|333.95|333.8|333.65|333.5|329
1643617800000|2022-01-31 08:30:00|333.65|333.45|334|333.85|334|333.85|333.6|333.4|242
1643618100000|2022-01-31 08:35:00|333.95|333.8|333.95|333.8|334.15|334|333.95|333.8|244
1643618400000|2022-01-31 08:40:00|333.9|333.75|333.55|333.4|333.9|333.75|333.55|333.35|212
1643618700000|2022-01-31 08:45:00|333.6|333.45|333.6|333.45|333.85|333.7|333.5|333.35|173
1643619000000|2022-01-31 08:50:00|333.65|333.4|333.65|333.5|333.8|333.6|333.5|333.35|183
1643619300000|2022-01-31 08:55:00|333.7|333.55|334.35|334.2|334.35|334.2|333.5|333.35|556
1643619600000|2022-01-31 09:00:00|334.3|334.15|333.5|333.35|334.3|334.15|333.5|333.35|238
1643619900000|2022-01-31 09:05:00|333.55|333.4|333.45|333.3|333.7|333.55|333.25|333.1|185
1643620200000|2022-01-31 09:10:00|333.5|333.25|333.35|333.15|333.6|333.35|333.2|333.05|143
1643620500000|2022-01-31 09:15:00|333.3|333.2|333.1|332.85|333.35|333.2|333.05|332.85|125
1643620800000|2022-01-31 09:20:00|333.35|332.75|333.35|332.75|333.45|332.85|333.25|332.65|0
1643621100000|2022-01-31 09:25:00|333.25|332.65|333.35|332.75|333.45|332.85|333.25|332.65|16
1643621400000|2022-01-31 09:30:00|333.25|332.65|333.55|332.95|333.55|332.95|333.25|332.65|0
1643621700000|2022-01-31 09:35:00|333.65|333.05|333.65|333.05|333.75|333.15|333.55|332.95|0
1643622000000|2022-01-31 09:40:00|333.55|332.95|333.45|332.85|333.75|333.15|333.45|332.85|0
1643622300000|2022-01-31 09:45:00|333.55|332.95|333.55|332.95|333.65|333.05|333.45|332.85|0
1643622600000|2022-01-31 09:50:00|333.45|332.85|333.05|332.85|333.45|333.05|332.9|332.65|71
1643622900000|2022-01-31 09:55:00|333|332.75|333.3|333.1|333.3|333.1|332.95|332.75|68
1643623200000|2022-01-31 10:00:00|333.25|333.05|333.4|333.2|333.4|333.25|333.15|333|38
1643623500000|2022-01-31 10:05:00|333.35|333.15|333.45|333.25|333.5|333.35|333.25|333.1|41
1643623800000|2022-01-31 10:10:00|333.4|333.2|333.4|333.25|333.45|333.3|333.2|333.05|31
1643624100000|2022-01-31 10:15:00|333.35|333.2|333.6|333.4|333.6|333.45|333.35|333.2|33
1643624400000|2022-01-31 10:20:00|333.55|333.35|333.4|333.2|333.6|333.4|333.3|333.15|19
1643624700000|2022-01-31 10:25:00|333.45|333.25|333.3|333.1|333.45|333.3|333.2|333.05|45
1643625000000|2022-01-31 10:30:00|333.25|333.15|333.2|333|333.3|333.15|333.05|332.85|25
1643625300000|2022-01-31 10:35:00|333.15|332.95|333.05|332.9|333.2|333|333|332.85|61
1643625600000|2022-01-31 10:40:00|333|332.85|333.25|333.05|333.35|333.2|333|332.85|50
1643625900000|2022-01-31 10:45:00|333.3|333.1|333.15|333|333.35|333.15|333.15|333|10
1643626200000|2022-01-31 10:50:00|333.25|332.95|333.3|333.1|333.35|333.15|333.2|332.95|19
1643626500000|2022-01-31 10:55:00|333.35|333.15|333.4|333.2|333.45|333.2|333.3|333.15|0
1643626800000|2022-01-31 11:00:00|333.35|333.15|333.25|333.05|333.35|333.2|333.2|333|8
1643627100000|2022-01-31 11:05:00|333.3|333.1|333.3|333.15|333.35|333.2|333.2|333|11
1643627400000|2022-01-31 11:10:00|333.35|333.1|333.25|333.05|333.4|333.25|333.2|333|18
1643627700000|2022-01-31 11:15:00|333.3|333.1|333.25|333.05|333.3|333.15|333.2|333.05|9
1643628000000|2022-01-31 11:20:00|333.2|333.1|333.25|333.05|333.3|333.15|333.15|332.95|44
1643628300000|2022-01-31 11:25:00|333.2|333|333|332.8|333.25|333|332.85|332.7|30
1643628600000|2022-01-31 11:30:00|333.05|332.85|332.9|332.7|333.05|332.9|332.8|332.6|29
1643628900000|2022-01-31 11:35:00|332.85|332.65|332.85|332.65|332.9|332.75|332.8|332.65|7
1643629200000|2022-01-31 11:40:00|332.9|332.7|332.8|332.6|332.9|332.75|332.8|332.6|8
1643629500000|2022-01-31 11:45:00|332.75|332.55|332.9|332.7|332.9|332.75|332.75|332.55|25
1643629800000|2022-01-31 11:50:00|333|332.65|332.95|332.75|333.05|332.85|332.9|332.65|14
1643630100000|2022-01-31 11:55:00|333|332.8|332.95|332.75|333.05|332.9|332.9|332.75|15
1643630400000|2022-01-31 12:00:00|333|332.85|332.45|332.3|333.05|332.85|332.45|332.3|49
1643630700000|2022-01-31 12:05:00|332.5|332.35|332.35|332.15|332.65|332.45|332.3|332.15|29
1643631000000|2022-01-31 12:10:00|332.4|332.2|332.55|332.25|332.6|332.35|332.35|332.2|6
1643631300000|2022-01-31 12:15:00|332.5|332.2|332.35|332.2|332.5|332.25|332.25|332.1|17
1643631600000|2022-01-31 12:20:00|332.4|332.15|332.25|332|332.4|332.15|332.2|332|25
1643631900000|2022-01-31 12:25:00|332.3|332.05|332.45|332.25|332.55|332.35|332.3|332|15
1643632200000|2022-01-31 12:30:00|332.4|332.2|332.65|332.45|332.65|332.5|332.35|332.2|17
1643632500000|2022-01-31 12:35:00|332.7|332.5|332.65|332.45|332.75|332.6|332.6|332.45|13
1643632800000|2022-01-31 12:40:00|332.7|332.5|332.8|332.55|332.8|332.55|332.5|332.3|9
1643633100000|2022-01-31 12:45:00|332.75|332.6|332.95|332.8|333|332.85|332.75|332.6|17
1643633400000|2022-01-31 12:50:00|333|332.85|332.95|332.8|333.05|332.85|332.9|332.75|15
1643633700000|2022-01-31 12:55:00|333|332.85|333|332.8|333.05|332.85|332.85|332.7|10
1643634000000|2022-01-31 13:00:00|333.05|332.85|332.75|332.6|333.05|332.85|332.75|332.6|8
1643634300000|2022-01-31 13:05:00|332.8|332.55|332.55|332.35|332.8|332.55|332.55|332.35|16
1643634600000|2022-01-31 13:10:00|332.6|332.4|332.55|332.35|332.65|332.45|332.5|332.35|17
1643634900000|2022-01-31 13:15:00|332.6|332.4|332.55|332.25|332.65|332.45|332.55|332.25|11
1643635200000|2022-01-31 13:20:00|332.5|332.3|332.5|332.25|332.5|332.3|332.5|332.25|9
1643635500000|2022-01-31 13:25:00|332.45|332.2|332.7|332.55|332.7|332.55|332.35|332.1|32
1643635800000|2022-01-31 13:30:00|332.75|332.6|332.95|332.75|332.95|332.75|332.55|332.4|9
1643636100000|2022-01-31 13:35:00|333|332.7|333|332.8|333.05|332.85|332.95|332.7|7
1643636400000|2022-01-31 13:40:00|333.05|332.85|333.15|333|333.15|333|333|332.8|13
1643636700000|2022-01-31 13:45:00|333.2|333.05|333.2|333.05|333.3|333.1|333.1|332.95|75
1643637000000|2022-01-31 13:50:00|333.25|333|333.15|332.95|333.25|333.05|333.1|332.95|8
1643637300000|2022-01-31 13:55:00|333.1|333|333.15|332.95|333.3|333.15|333.1|332.95|16
1643637600000|2022-01-31 14:00:00|333.1|332.9|333.05|332.75|333.15|332.9|332.9|332.75|41
1643637900000|2022-01-31 14:05:00|333.1|332.95|333.15|332.95|333.2|332.95|333.1|332.9|12
1643638200000|2022-01-31 14:10:00|333.2|333|333.15|333|333.2|333|333.15|333|23
1643638500000|2022-01-31 14:15:00|333.2|333.05|333.15|332.95|333.2|333.05|333.1|332.95|13
1643638800000|2022-01-31 14:20:00||332.9||332.9||332.95||332.8|10
1643639100000|2022-01-31 14:25:00|333|332.95|333.1|332.9|333.1|332.95|332.95|332.75|10
1643639400000|2022-01-31 14:30:00|333.05|332.95|333.35|332.95|333.55|333.35|333|332.8|186
1643639700000|2022-01-31 14:35:00|333.3|333.05|333.5|333.25|333.5|333.3|332.8|332.65|66
1643640000000|2022-01-31 14:40:00|333.6|333.35|333.8|333.55|333.95|333.75|333.55|333.3|53
1643640300000|2022-01-31 14:45:00|333.75|333.6|333.8|333.5|334|333.8|333.65|333.45|76
1643640600000|2022-01-31 14:50:00|333.75|333.55|334.4|334.15|334.4|334.25|333.55|333.35|123
1643640900000|2022-01-31 14:55:00|334.45|334.1|334.8|334.6|334.85|334.65|334.4|334.1|220
1643641200000|2022-01-31 15:00:00|334.75|334.65|335.15|334.95|335.2|335.05|334.65|334.5|142
1643641500000|2022-01-31 15:05:00|335.1|334.9|335.55|335.4|335.6|335.45|334.85|334.7|113
1643641800000|2022-01-31 15:10:00|335.6|335.45|335.4|335.2|335.6|335.45|335.35|335.15|49
1643642100000|2022-01-31 15:15:00|335.35|335.25|335.25|335.05|335.4|335.25|335.15|334.95|70
1643642400000|2022-01-31 15:20:00|335.2|335.1|335.25|335.1|335.35|335.2|335.15|335|100
1643642700000|2022-01-31 15:25:00|335.3|335.15|335.15|334.95|335.3|335.15|335.05|334.85|65
1643643000000|2022-01-31 15:30:00|335.1|335|335.2|335|335.25|335.1|335|334.85|15
1643643300000|2022-01-31 15:35:00|335.15|334.95|335.15|334.9|335.3|335.15|335.05|334.9|17
1643643600000|2022-01-31 15:40:00|335.1|334.95|334.8|334.6|335.15|334.95|334.7|334.5|37
1643643900000|2022-01-31 15:45:00|334.65|334.55|334.65|334.45|334.7|334.6|334.4|334.2|42
1643644200000|2022-01-31 15:50:00|334.6|334.5|335.05|334.9|335.1|334.95|334.6|334.4|69
1643644500000|2022-01-31 15:55:00|335|334.85|335.05|334.9|335.1|334.9|334.85|334.65|64
1643644800000|2022-01-31 16:00:00|335.1|334.85|335.25|335.05|335.25|335.05|334.95|334.8|57
1643645100000|2022-01-31 16:05:00|335.2|335.1|335.1|334.9|335.3|335.15|335.05|334.9|40
1643645400000|2022-01-31 16:10:00|335.05|334.95|335|334.8|335.05|334.95|334.85|334.7|24
1643645700000|2022-01-31 16:15:00|334.95|334.85|334.85|334.65|335|334.85|334.7|334.5|38
1643646000000|2022-01-31 16:20:00|334.9|334.7|334.75|334.55|335.05|334.9|334.65|334.5|108
1643646300000|2022-01-31 16:25:00|334.7|334.6|334.75|334.55|334.8|334.65|334.55|334.4|168
1643646600000|2022-01-31 16:30:00|334.7|334.6|335|334.85|335.1|334.9|334.6|334.4|76
1643646900000|2022-01-31 16:35:00|335.05|334.9|335.5|335.35|335.5|335.35|335|334.9|139
1643647200000|2022-01-31 16:40:00|335.55|335.3|335.4|335.2|335.55|335.4|335.25|335.05|69
1643647500000|2022-01-31 16:45:00|335.35|335.25|335.5|335.35|335.5|335.35|335.3|335.15|38
1643647800000|2022-01-31 16:50:00|335.45|335.3|335.7|335.55|335.75|335.6|335.4|335.25|105
1643648100000|2022-01-31 16:55:00|335.75|335.6|335.7|335.55|335.8|335.65|335.65|335.5|62
1643648400000|2022-01-31 17:00:00|335.75|335.6|335.6|335.4|335.8|335.6|335.5|335.35|27
1643648700000|2022-01-31 17:05:00|335.65|335.45|335.5|335.3|335.8|335.6|335.5|335.3|29
1643649000000|2022-01-31 17:10:00|335.55|335.35|335.4|335.25|335.55|335.4|335.35|335.15|35
1643649300000|2022-01-31 17:15:00|335.45|335.2|335.7|335.55|335.75|335.6|335.35|335.2|49
1643649600000|2022-01-31 17:20:00|335.65|335.5|335.65|335.45|335.8|335.65|335.5|335.35|78
1643649900000|2022-01-31 17:25:00|335.6|335.5|335.7|335.5|335.75|335.55|335.55|335.4|15
1643650200000|2022-01-31 17:30:00|335.75|335.55|335.5|335.3|335.75|335.6|335.5|335.3|12
1643650500000|2022-01-31 17:35:00|335.55|335.35|335.6|335.4|335.65|335.45|335.5|335.35|6
1643650800000|2022-01-31 17:40:00|335.55|335.35|335.75|335.6|335.75|335.6|335.5|335.35|23
1643651100000|2022-01-31 17:45:00|335.8|335.55|335.7|335.55|335.8|335.65|335.7|335.5|22
1643651400000|2022-01-31 17:50:00|335.65|335.5|335.75|335.55|335.75|335.6|335.6|335.45|47
1643651700000|2022-01-31 17:55:00|335.8|335.6|335.8|335.6|335.8|335.65|335.7|335.55|13
1643652000000|2022-01-31 18:00:00|335.75|335.55|335.7|335.5|335.8|335.65|335.65|335.5|12
1643652300000|2022-01-31 18:05:00|335.65|335.45|335.75|335.6|335.75|335.6|335.6|335.45|67
1643652600000|2022-01-31 18:10:00|335.8|335.55|335.8|335.65|335.8|335.65|335.7|335.5|39
1643652900000|2022-01-31 18:15:00|335.85|335.6|336.05|335.9|336.05|335.9|335.85|335.55|43
1643653200000|2022-01-31 18:20:00|336.1|335.85|336.25|336.1|336.25|336.1|336.05|335.85|37
1643653500000|2022-01-31 18:25:00|336.2|336.05|336|335.8|336.3|336.15|336|335.8|23
1643653800000|2022-01-31 18:30:00|336.05|335.85|335.8|335.6|336.05|335.85|335.8|335.6|7
1643654100000|2022-01-31 18:35:00|335.75|335.55|336.05|335.8|336.15|336|335.7|335.55|23
1643654400000|2022-01-31 18:40:00|336|335.85|336.05|335.85|336.3|336.1|336|335.85|11
1643654700000|2022-01-31 18:45:00|336.1|335.9|336.05|335.9|336.15|336|335.95|335.75|18
1643655000000|2022-01-31 18:50:00|336.1|335.95|336.3|336.15|336.3|336.15|336.05|335.9|58
1643655300000|2022-01-31 18:55:00|336.35|336.2|336.25|336.1|336.35|336.2|336.2|336|19
1643655600000|2022-01-31 19:00:00|336.2|336.05|336.2|336.05|336.3|336.15|336.2|336|22
1643655900000|2022-01-31 19:05:00|336.25|336|336.5|336.3|336.55|336.4|336.25|336|56
1643656200000|2022-01-31 19:10:00|336.55|336.35|336.35|336.15|336.55|336.35|336.3|336.15|1
1643656500000|2022-01-31 19:15:00|336.3|336.2|336.4|336.2|336.4|336.25|336.2|336.05|11
1643656800000|2022-01-31 19:20:00|336.35|336.15|336.3|336.05|336.4|336.15|336.2|336.05|11
1643657100000|2022-01-31 19:25:00|336.25|336|336.35|336.2|336.35|336.2|336.2|336|26
1643657400000|2022-01-31 19:30:00|336.3|336.15|336.35|336.15|336.35|336.2|336.3|336.1|8
1643657700000|2022-01-31 19:35:00|336.4|336.2|336.3|336.15|336.45|336.25|336.3|336.1|14
1643658000000|2022-01-31 19:40:00|336.35|336.2|336.4|336.25|336.4|336.25|336.2|336.05|19
1643658300000|2022-01-31 19:45:00|336.45|336.3|336.3|336.15|336.55|336.35|336.3|336.1|13
1643658600000|2022-01-31 19:50:00|336.35|336.2|336.3|336.1|336.45|336.3|336.25|336.05|22
1643658900000|2022-01-31 19:55:00|336.35|336.15|336.5|336.3|336.5|336.35|336.35|336.1|22
1643659200000|2022-01-31 20:00:00|336.45|336.35|336.45|336.25|336.55|336.4|336.4|336.2|3
1643659500000|2022-01-31 20:05:00|336.4|336.2|336.3|336.05|336.4|336.25|336.25|336.05|13
1643659800000|2022-01-31 20:10:00|336.25|336.1|335.85|335.6|336.25|336.1|335.8|335.55|8
1643660100000|2022-01-31 20:15:00|335.9|335.55|335.8|335.5|335.95|335.6|335.8|335.5|0
1643660400000|2022-01-31 20:20:00|335.85|335.55|336.15|335.8|336.2|335.8|335.8|335.5|6
1643660700000|2022-01-31 20:25:00|336.3|335.85|336.1|335.85|336.35|336.1|336.1|335.85|10
1643661000000|2022-01-31 20:30:00|336.05|335.9|336.4|336.2|336.4|336.25|336|335.7|6
1643661300000|2022-01-31 20:35:00|336.35|336.15|336.2|336|336.45|336.25|336.1|335.95|11
1643661600000|2022-01-31 20:40:00|336.15|335.95|336.25|335.95|336.35|336.05|336|335.8|10
1643661900000|2022-01-31 20:45:00|336.3|335.9|336.5|336.2|336.55|336.25|336.25|335.9|2
1643662200000|2022-01-31 20:50:00|336.55|336.15|336.95|336.8|336.95|336.8|336.35|336.05|48
1643662500000|2022-01-31 20:55:00|337|336.75|336.7|336.35|337|336.8|336.65|336.35|11
1643662800000|2022-01-31 21:00:00|336.5|336.3|336.15|335.9|336.7|336.4|336.05|335.9|26
1643663100000|2022-01-31 21:05:00|336.1|335.8|336.15|335.95|336.15|335.95|335.95|335.8|22
1643663400000|2022-01-31 21:10:00|336.25|336|336.35|335.75|336.4|336.05|336.1|335.65|10
1643663700000|2022-01-31 21:15:00|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643664000000|2022-01-31 21:20:00|336.45|335.85|336.45|335.85|336.45|335.85|336.35|335.75|0
1643664300000|2022-01-31 21:25:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643664600000|2022-01-31 21:30:00|336.35|335.75|336.35|335.75|336.45|335.85|336.35|335.75|0
1643664900000|2022-01-31 21:35:00|336.45|335.85|336.35|335.75|336.55|335.95|336.35|335.75|0
1643665200000|2022-01-31 21:40:00|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643665500000|2022-01-31 21:45:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643665800000|2022-01-31 21:50:00|336.25|335.65|336.25|335.65|336.35|335.75|336.25|335.65|0
1643666100000|2022-01-31 21:55:00|336.35|335.75|336.35|335.75|336.35|335.75|336.35|335.75|0
1643666700000|2022-01-31 22:05:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643667000000|2022-01-31 22:10:00|336.25|335.65|336.35|335.75|336.35|335.75|336.25|335.65|0
1643668200000|2022-01-31 22:30:00|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643668500000|2022-01-31 22:35:00|336.45|335.85|336.45|335.85|336.45|335.85|336.35|335.75|0
1643669100000|2022-01-31 22:45:00|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643670000000|2022-01-31 23:00:00|336.55|335.95|336.45|335.85|336.65|336.05|336.35|335.75|0
1643670300000|2022-01-31 23:05:00|336.35|335.75|336.65|336.05|336.65|336.05|336.35|335.75|0
1643670600000|2022-01-31 23:10:00|336.55|335.95|336.35|335.75|336.65|336.05|336.35|335.75|0
1643670900000|2022-01-31 23:15:00|336.45|335.85|336.35|335.75|336.45|335.85|336.35|335.75|0
1643671200000|2022-01-31 23:20:00|336.45|335.85|336.45|335.85|336.55|335.95|336.45|335.85|0
1643671500000|2022-01-31 23:25:00|336.55|335.95|336.35|335.75|336.55|335.95|336.35|335.75|0
1643671800000|2022-01-31 23:30:00|336.45|335.85|336.35|335.75|336.45|335.85|336.25|335.65|0
1643672100000|2022-01-31 23:35:00|336.25|335.65|336.45|335.85|336.45|335.85|336.25|335.65|0
1643672400000|2022-01-31 23:40:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643673000000|2022-01-31 23:50:00|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643673600000|2022-02-01 00:00:00|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643673900000|2022-02-01 00:05:00|336.55|335.95|336.35|335.75|336.55|335.95|336.35|335.75|0
1643674200000|2022-02-01 00:10:00|336.45|335.85|336.45|335.85|336.45|335.85|336.35|335.75|0
1643674500000|2022-02-01 00:15:00|336.35|335.75|336.45|335.85|336.55|335.95|336.35|335.75|0
1643674800000|2022-02-01 00:20:00|336.35|335.75|336.45|335.85|336.45|335.85|336.35|335.75|0
1643675100000|2022-02-01 00:25:00|336.55|335.95|336.45|335.85|336.55|335.95|336.45|335.85|0
1643675400000|2022-02-01 00:30:00|336.7|335.8|334.65|334.5|336.7|336.25|334.25|334|462
1643675700000|2022-02-01 00:35:00|334.85|334.6|334.7|334.4|335|334.85|334.35|334.15|246
1643676000000|2022-02-01 00:40:00|334.75|334.45|334.65|334.4|334.8|334.65|334.5|334.3|88
1643676300000|2022-02-01 00:45:00|334.7|334.45|335|334.8|335.25|335|334.7|334.4|192
1643676600000|2022-02-01 00:50:00|335.05|334.85|335.2|335|335.4|335.25|335|334.75|112
1643676900000|2022-02-01 00:55:00|335.15|334.95|335.45|335.3|335.5|335.35|335.1|334.95|164
1643677200000|2022-02-01 01:00:00|335.6|335.4|336.5|336.35|336.5|336.35|335.25|335.05|349
1643677500000|2022-02-01 01:05:00|336.45|336.2|335.95|335.8|336.5|336.3|335.95|335.8|312
1643677800000|2022-02-01 01:10:00|335.9|335.75|336.3|336.1|336.45|336.25|335.9|335.75|144
1643678100000|2022-02-01 01:15:00|336.25|336.15|335.9|335.75|336.3|336.15|335.9|335.75|56
1643678400000|2022-02-01 01:20:00|335.95|335.8|336.3|336.1|336.35|336.2|335.95|335.8|117
1643678700000|2022-02-01 01:25:00|336.25|336.05|336.1|335.9|336.3|336.15|336.05|335.9|49
1643679000000|2022-02-01 01:30:00|336.15|335.95|336|335.85|336.2|336.05|335.9|335.7|63
1643679300000|2022-02-01 01:35:00|335.95|335.8|336|335.8|336.2|336|335.95|335.8|45
1643679600000|2022-02-01 01:40:00|335.95|335.75|336.1|335.9|336.25|336.05|335.95|335.75|81
1643679900000|2022-02-01 01:45:00|336.15|335.95|336.1|335.95|336.3|336.15|336.05|335.9|147
1643680200000|2022-02-01 01:50:00|336.15|336|335.95|335.8|336.15|336|335.9|335.75|54
1643680500000|2022-02-01 01:55:00|335.9|335.7|335.8|335.65|335.95|335.75|335.7|335.55|84
1643680800000|2022-02-01 02:00:00|335.85|335.7|335.95|335.8|335.95|335.8|335.7|335.5|45
1643681100000|2022-02-01 02:05:00|336|335.85|335.8|335.65|336.05|335.85|335.75|335.6|64
1643681400000|2022-02-01 02:10:00|335.85|335.7|336.2|336.05|336.2|336.05|335.85|335.7|58
1643681700000|2022-02-01 02:15:00|336.25|336.1|336.3|336.1|336.3|336.15|336.2|336.05|116
1643682000000|2022-02-01 02:20:00|336.25|336.05|336.25|336.1|336.3|336.15|336.1|335.95|90
1643682300000|2022-02-01 02:25:00|336.2|336.05|336.4|336.2|336.45|336.3|336.2|336.05|80
1643682600000|2022-02-01 02:30:00|336.35|336.25|336.35|336.15|336.4|336.25|336.25|336.1|63
1643682900000|2022-02-01 02:35:00|336.3|336.05|336.25|336.1|336.35|336.2|336.2|336.05|86
1643683200000|2022-02-01 02:40:00|336.2|336.05|336.1|335.95|336.25|336.1|336.05|335.9|50
1643683500000|2022-02-01 02:45:00|336.05|335.9|335.95|335.8|336.05|335.9|335.85|335.7|63
1643683800000|2022-02-01 02:50:00|335.9|335.75|335.8|335.6|335.9|335.75|335.8|335.6|55
1643684100000|2022-02-01 02:55:00|335.75|335.55|335.85|335.7|335.9|335.75|335.7|335.55|37
1643684400000|2022-02-01 03:00:00|335.8|335.65|335.8|335.65|335.9|335.75|335.75|335.6|54
1643684700000|2022-02-01 03:05:00|335.85|335.7|335.8|335.65|336|335.85|335.8|335.6|35
1643685000000|2022-02-01 03:10:00|335.75|335.6|335.75|335.6|335.8|335.65|335.75|335.6|37
1643685300000|2022-02-01 03:15:00|335.8|335.65|335.7|335.55|335.85|335.65|335.65|335.5|70
1643685600000|2022-02-01 03:20:00|335.75|335.6|335.75|335.6|335.85|335.7|335.7|335.55|57
1643685900000|2022-02-01 03:25:00|335.7|335.55|335.65|335.5|335.8|335.65|335.6|335.45|48
1643686200000|2022-02-01 03:30:00|335.6|335.45|335.55|335.4|335.75|335.6|335.5|335.35|76
1643686500000|2022-02-01 03:35:00|335.6|335.45|335.6|335.45|335.7|335.5|335.5|335.35|64
1643686800000|2022-02-01 03:40:00|335.55|335.4|335.65|335.5|335.65|335.5|335.55|335.35|53
1643687100000|2022-02-01 03:45:00|335.7|335.55|335.5|335.35|335.8|335.65|335.5|335.35|133
1643687400000|2022-02-01 03:50:00|335.55|335.4|335.55|335.4|335.65|335.5|335.5|335.35|79
1643687700000|2022-02-01 03:55:00|335.5|335.35|335.5|335.35|335.6|335.45|335.4|335.25|108
1643688000000|2022-02-01 04:00:00|335.45|335.3|335.35|335.2|335.45|335.3|335.3|335.15|116
1643688300000|2022-02-01 04:05:00|335.4|335.15|335.35|335.2|335.4|335.25|335.35|335.15|49
1643688600000|2022-02-01 04:10:00|335.3|335.15|335.4|335.25|335.4|335.25|335.3|335.15|52
1643688900000|2022-02-01 04:15:00|335.45|335.3|335.45|335.3|335.6|335.45|335.45|335.3|76
1643689200000|2022-02-01 04:20:00|335.5|335.35|335.5|335.35|335.55|335.4|335.5|335.3|61
1643689500000|2022-02-01 04:25:00|335.45|335.3|335.55|335.4|335.55|335.4|335.35|335.2|111
1643689800000|2022-02-01 04:30:00|335.5|335.35|335.35|335.2|335.55|335.4|335.35|335.2|64
1643690100000|2022-02-01 04:35:00|335.4|335.25|335.25|335.1|335.45|335.3|335.15|335|170
1643690400000|2022-02-01 04:40:00|335.2|335.05|335.25|335.1|335.25|335.1|335.15|335|26
1643690700000|2022-02-01 04:45:00|335.2|335.05|335.2|335.05|335.25|335.1|335.15|335|25
1643691000000|2022-02-01 04:50:00|335.15|335|335.2|335.05|335.2|335.05|335.15|335|17
1643691300000|2022-02-01 04:55:00|335.15|335|335.2|335.05|335.25|335.1|335.15|334.95|66
1643691600000|2022-02-01 05:00:00|335.15|335|335.2|335.05|335.25|335.1|335.15|335|52
1643691900000|2022-02-01 05:05:00|335.15|335|335.05|334.9|335.15|335|335.05|334.9|46
1643692200000|2022-02-01 05:10:00|335.1|334.95|335.25|335.1|335.25|335.1|335.05|334.9|53
1643692500000|2022-02-01 05:15:00|335.15|335|335.1|334.95|335.2|335|335.1|334.95|41
1643692800000|2022-02-01 05:20:00|335.15|334.9|335.05|334.9|335.2|335.05|335.05|334.9|39
1643693100000|2022-02-01 05:25:00|335.1|334.95|335.1|334.95|335.15|335|335|334.85|52
1643693400000|2022-02-01 05:30:00|335.05|334.9|335.1|334.95|335.1|334.95|335.05|334.85|33
1643693700000|2022-02-01 05:35:00|335.15|335|335|334.85|335.2|335.05|334.95|334.8|67
1643694000000|2022-02-01 05:40:00|334.95|334.8|334.9|334.75|335|334.8|334.85|334.7|82
1643694300000|2022-02-01 05:45:00|334.85|334.7|334.95|334.8|334.95|334.8|334.85|334.65|69
1643694600000|2022-02-01 05:50:00|335|334.85|334.9|334.75|335.05|334.85|334.85|334.7|79
1643694900000|2022-02-01 05:55:00|334.85|334.7|334.8|334.65|334.85|334.7|334.8|334.6|77
1643695200000|2022-02-01 06:00:00|334.85|334.7|334.9|334.75|335|334.85|334.85|334.7|60
1643695500000|2022-02-01 06:05:00|334.85|334.7|334.8|334.6|334.9|334.75|334.75|334.6|105
1643695800000|2022-02-01 06:10:00|334.75|334.65|334.75|334.6|334.8|334.65|334.65|334.5|133
1643696100000|2022-02-01 06:15:00|334.8|334.65|334.75|334.6|334.8|334.65|334.7|334.5|51
1643696400000|2022-02-01 06:20:00|334.7|334.55|334.75|334.55|334.8|334.65|334.7|334.55|41
1643696700000|2022-02-01 06:25:00|334.7|334.6|334.8|334.65|334.8|334.65|334.7|334.55|44
1643697000000|2022-02-01 06:30:00|334.85|334.7|334.8|334.65|334.85|334.7|334.75|334.6|47
1643697300000|2022-02-01 06:35:00|334.75|334.6|334.85|334.7|334.85|334.7|334.75|334.6|24
1643697600000|2022-02-01 06:40:00|334.8|334.65|334.75|334.6|334.8|334.7|334.7|334.55|25
1643697900000|2022-02-01 06:45:00|||||||||18
1643698200000|2022-02-01 06:50:00|334.8|334.65|334.9|334.75|334.95|334.75|334.8|334.65|52
1643698500000|2022-02-01 06:55:00|334.95|334.8|335.05|334.9|335.1|334.9|334.9|334.7|56
1643698800000|2022-02-01 07:00:00|335|334.85|335|334.85|335.2|335.05|334.95|334.8|115
1643699100000|2022-02-01 07:05:00|334.95|334.8|335.15|334.95|335.2|335.05|334.9|334.75|120
1643699400000|2022-02-01 07:10:00|335.1|335|335.3|335.15|335.4|335.2|335.1|335|87
1643699700000|2022-02-01 07:15:00|335.25|335.1|335.2|335.05|335.4|335.2|335.2|335.05|84
1643700000000|2022-02-01 07:20:00|335.25|335.1|335.15|335|335.25|335.1|335.1|334.95|22
1643700300000|2022-02-01 07:25:00|335.2|335.05|335.25|335.05|335.25|335.1|335.15|334.95|51
1643700600000|2022-02-01 07:30:00|335.2|335.1|335.15|335|335.25|335.1|335.05|334.85|102
1643700900000|2022-02-01 07:35:00|335.1|334.95|335.3|335.15|335.35|335.2|335.1|334.95|106
1643701200000|2022-02-01 07:40:00|335.25|335.1|335.15|335|335.25|335.1|335|334.85|46
1643701500000|2022-02-01 07:45:00|335.1|334.95|335.25|335.05|335.3|335.15|335.05|334.9|48
1643701800000|2022-02-01 07:50:00|335.2|335.1|335.05|334.9|335.2|335.1|334.95|334.75|27
1643702100000|2022-02-01 07:55:00|335.1|334.85|335.2|335.05|335.3|335.1|335.05|334.85|123
1643702400000|2022-02-01 08:00:00|335.3|335.1|336.1|335.9|336.1|335.95|335.25|335.1|228
1643702700000|2022-02-01 08:05:00|336.05|335.8|336.5|336.35|336.5|336.35|335.9|335.75|299
1643703000000|2022-02-01 08:10:00|336.45|336.3|336.6|336.45|336.7|336.5|336.45|336.3|324
1643703300000|2022-02-01 08:15:00|336.55|336.4|336.35|336.2|336.6|336.4|336.3|336.15|131
1643703600000|2022-02-01 08:20:00|336.4|336.25|336.7|336.55|336.75|336.6|336.4|336.25|159
1643703900000|2022-02-01 08:25:00|336.75|336.5|336.6|336.4|336.8|336.65|336.55|336.35|105
1643704200000|2022-02-01 08:30:00|336.65|336.45|336.75|336.55|336.85|336.7|336.65|336.4|62
1643704500000|2022-02-01 08:35:00|336.7|336.5|336.7|336.55|336.8|336.65|336.65|336.5|51
1643704800000|2022-02-01 08:40:00|336.75|336.6|336.75|336.55|336.75|336.6|336.65|336.5|91
1643705100000|2022-02-01 08:45:00|336.65|336.6|336.75|336.6|336.85|336.65|336.65|336.5|112
1643705400000|2022-02-01 08:50:00|336.8|336.55|336.8|336.65|336.85|336.7|336.7|336.55|129
1643705700000|2022-02-01 08:55:00|336.85|336.7|336.9|336.75|336.9|336.75|336.8|336.6|158
1643706000000|2022-02-01 09:00:00|336.95|336.8|336.8|336.6|337.1|336.95|336.7|336.55|259
1643706300000|2022-02-01 09:05:00|336.85|336.65|336.9|336.75|337|336.85|336.8|336.6|156
1643706600000|2022-02-01 09:10:00|336.95|336.7|336.9|336.65|337.05|336.85|336.8|336.65|84
1643706900000|2022-02-01 09:15:00|336.85|336.7|336.95|336.7|336.95|336.75|336.8|336.55|32
1643707200000|2022-02-01 09:20:00|337.05|336.45|336.65|336.05|337.15|336.55|336.65|336.05|0
1643707500000|2022-02-01 09:25:00|336.75|336.15|336.25|335.65|336.85|336.25|336.25|335.65|1
1643707800000|2022-02-01 09:30:00|336.15|335.55|336.25|335.65|336.35|335.75|336.15|335.55|0
1643708100000|2022-02-01 09:35:00|336.35|335.75|336.35|335.75|336.55|335.95|336.25|335.65|0
1643708400000|2022-02-01 09:40:00|336.25|335.65|336.25|335.65|336.45|335.85|336.05|335.45|0
1643708700000|2022-02-01 09:45:00|336.35|335.75|336.05|335.45|336.35|335.75|335.95|335.35|0
1643709000000|2022-02-01 09:50:00|336.25|336.05|336.3|336.1|336.35|336.15|336.05|335.8|28
1643709300000|2022-02-01 09:55:00|336.35|336.15|336.4|336.2|336.5|336.3|336.3|336.1|13
1643709600000|2022-02-01 10:00:00|336.45|336.15|336.55|336.35|336.6|336.4|336.35|336.15|2
1643709900000|2022-02-01 10:05:00|336.6|336.4|336.75|336.55|336.75|336.6|336.55|336.4|11
1643710200000|2022-02-01 10:10:00|336.7|336.6|336.75|336.55|336.85|336.65|336.65|336.5|34
1643710500000|2022-02-01 10:15:00|336.7|336.6|336.75|336.55|336.85|336.7|336.65|336.45|27
1643710800000|2022-02-01 10:20:00|336.8|336.5|336.55|336.4|336.8|336.55|336.45|336.3|101
1643711100000|2022-02-01 10:25:00|336.6|336.45|336.65|336.45|336.7|336.55|336.55|336.4|6
1643711400000|2022-02-01 10:30:00|336.7|336.4|336.7|336.55|336.75|336.55|336.7|336.35|0
1643711700000|2022-02-01 10:35:00|336.65|336.5|336.8|336.6|336.9|336.65|336.65|336.5|4
1643712000000|2022-02-01 10:40:00|336.75|336.65|336.7|336.5|336.8|336.65|336.7|336.5|5
1643712300000|2022-02-01 10:45:00|336.75|336.55|336.75|336.5|336.75|336.55|336.7|336.5|1
1643712600000|2022-02-01 10:50:00|336.7|336.55|336.65|336.4|336.75|336.55|336.55|336.4|16
1643712900000|2022-02-01 10:55:00||336.45||336.45||336.45||336.4|0
1643713200000|2022-02-01 11:00:00|336.7|336.4|336.7|336.45|336.8|336.45|336.65|336.4|0
1643713500000|2022-02-01 11:05:00|336.75|336.4|336.5|336.25|336.75|336.45|336.4|336.2|171
1643713800000|2022-02-01 11:10:00|336.45|336.2|336.55|336.35|336.55|336.35|336.45|336.2|0
1643714100000|2022-02-01 11:15:00|336.6|336.4|336.5|336.3|336.65|336.45|336.5|336.3|2
1643714400000|2022-02-01 11:20:00|336.55|336.35|336.55|336.35|336.6|336.4|336.5|336.3|0
1643714700000|2022-02-01 11:25:00|336.6|336.4|336.7|336.45|336.7|336.45|336.55|336.4|5
1643715000000|2022-02-01 11:30:00|336.75|336.5|336.85|336.65|336.9|336.75|336.75|336.5|16
1643715300000|2022-02-01 11:35:00|336.9|336.7|336.95|336.75|337.05|336.9|336.85|336.65|17
1643715600000|2022-02-01 11:40:00|337|336.8|336.85|336.65|337|336.8|336.85|336.6|0
1643715900000|2022-02-01 11:45:00|336.9|336.7|336.85|336.65|336.9|336.75|336.8|336.6|0
1643716200000|2022-02-01 11:50:00|336.9|336.7|336.8|336.6|336.95|336.8|336.75|336.6|21
1643716500000|2022-02-01 11:55:00|336.75|336.65|336.8|336.65|336.95|336.75|336.7|336.55|19
1643716800000|2022-02-01 12:00:00|336.85|336.7|336.75|336.6|336.85|336.7|336.75|336.55|3
1643717100000|2022-02-01 12:05:00|336.8|336.65|336.9|336.7|336.95|336.8|336.75|336.6|1
1643717400000|2022-02-01 12:10:00|336.95|336.75|336.85|336.65|336.95|336.75|336.8|336.6|3
1643717700000|2022-02-01 12:15:00|336.9|336.7|336.8|336.6|336.9|336.7|336.8|336.6|0
1643718000000|2022-02-01 12:20:00|336.85|336.65|336.85|336.65|336.85|336.7|336.8|336.6|0
1643718300000|2022-02-01 12:25:00|336.8|336.7|336.95|336.8|337|336.8|336.8|336.65|2
1643718600000|2022-02-01 12:30:00|337|336.85|337.1|336.9|337.1|336.9|336.95|336.8|1
1643718900000|2022-02-01 12:35:00|337.15|336.95|337.05|336.9|337.15|336.95|337.05|336.9|3
1643719200000|2022-02-01 12:40:00|337.1|336.95|337.05|336.9|337.1|336.95|337.05|336.85|2
1643719500000|2022-02-01 12:45:00|337|336.85|337.15|336.95|337.15|337|337|336.8|4
1643719800000|2022-02-01 12:50:00|337.1|337|337.05|336.9|337.15|337|337.05|336.9|2
1643720100000|2022-02-01 12:55:00|337.1|336.95|337.05|336.85|337.1|336.95|337|336.85|3
1643720400000|2022-02-01 13:00:00|337|336.9|337.05|336.9|337.1|336.95|337|336.85|5
1643720700000|2022-02-01 13:05:00|337.1|336.95|337.05|336.9|337.1|336.95|337|336.85|3
1643721000000|2022-02-01 13:10:00|337.1|336.95|337.1|336.95|337.1|336.95|337.05|336.9|1
1643721300000|2022-02-01 13:15:00|337.15|337|337.25|337.05|337.25|337.05|337.1|336.95|13
1643721600000|2022-02-01 13:20:00|337.3|337.1|337.3|337.1|337.35|337.2|337.3|337.1|10
1643721900000|2022-02-01 13:25:00|337.25|337.15|337.15|336.8|337.3|337.15|337.05|336.75|2
1643722200000|2022-02-01 13:30:00|337.1|336.85|337.1|336.9|337.15|336.95|336.95|336.7|68
1643722500000|2022-02-01 13:35:00|337.05|336.85|337.35|337.2|337.35|337.2|337|336.8|37
1643722800000|2022-02-01 13:40:00|337.45|337.15|337.55|337.3|337.55|337.4|337.45|337.15|74
1643723100000|2022-02-01 13:45:00|337.5|337.35|337.45|337.3|337.55|337.35|337.35|337.15|34
1643723400000|2022-02-01 13:50:00|337.4|337.25|337.5|337.35|337.55|337.35|337.4|337.25|17
1643723700000|2022-02-01 13:55:00|337.45|337.3|337.5|337.25|337.6|337.4|337.45|337.25|6
1643724000000|2022-02-01 14:00:00|337.45|337.3|337.5|337.3|337.55|337.35|337.4|337.25|13
1643724300000|2022-02-01 14:05:00|337.45|337.25|338.45|338.2|338.5|338.25|337.45|337.25|323
1643724600000|2022-02-01 14:10:00|338.35|338.25|337.9|337.7|338.5|338.3|337.9|337.65|287
1643724900000|2022-02-01 14:15:00|337.85|337.75|337.9|337.7|338.1|337.95|337.65|337.5|72
1643725200000|2022-02-01 14:20:00|337.95|337.75|338.1|337.95|338.1|337.95|337.9|337.7|31
1643725500000|2022-02-01 14:25:00|338.15|338|338.05|337.9|338.3|338.1|338.05|337.9|105
1643725800000|2022-02-01 14:30:00|338|337.85|338.05|337.8|338.1|337.9|337.45|337.3|170
1643726100000|2022-02-01 14:35:00|338.1|337.75|337.85|337.6|338.2|338.05|337.85|337.55|91
1643726400000|2022-02-01 14:40:00|337.9|337.65|337.25|337|338.05|337.85|337.25|337|67
1643726700000|2022-02-01 14:45:00|337.3|337.05|337.9|337.65|337.95|337.7|337.2|336.95|122
1643727000000|2022-02-01 14:50:00|338|337.7|337.85|337.5|338.25|338.05|337.85|337.5|74
1643727300000|2022-02-01 14:55:00|337.9|337.55|338.25|337.6|338.25|338.05|337.85|337.45|56
1643727600000|2022-02-01 15:00:00|338.2|337.55|337.2|337|338.2|337.55|337.1|336.85|71
1643727900000|2022-02-01 15:05:00|337.15|336.9|337.3|337.1|337.6|337.45|336.9|336.75|128
1643728200000|2022-02-01 15:10:00|337.35|337.15|338.2|337.95|338.25|338.05|337.1|336.95|80
1643728500000|2022-02-01 15:15:00|338.15|338|337.9|337.75|338.3|338.15|337.9|337.7|49
1643728800000|2022-02-01 15:20:00|337.95|337.8|338.85|338.55|339.25|339.1|337.95|337.75|486
1643729100000|2022-02-01 15:25:00|338.8|338.6|338.85|338.55|338.95|338.8|338.6|338.35|100
1643729400000|2022-02-01 15:30:00|338.8|338.6|339|338.8|339.15|338.95|338.75|338.55|119
1643729700000|2022-02-01 15:35:00|339.05|338.85|338.95|338.75|339.2|339.05|338.85|338.7|126
1643730000000|2022-02-01 15:40:00|339|338.8|338.3|338.15|339.15|339|338.3|338.1|109
1643730300000|2022-02-01 15:45:00|338.35|338.1|338.3|338.05|338.35|338.2|338.2|338|35
1643730600000|2022-02-01 15:50:00|338.25|338.1|338.65|338.45|338.75|338.55|338.25|338.1|56
1643730900000|2022-02-01 15:55:00|338.7|338.5|338.45|338.3|338.8|338.65|338.45|338.25|102
1643731200000|2022-02-01 16:00:00|338.5|338.25|338.65|338.45|338.75|338.6|338.5|338.25|68
1643731500000|2022-02-01 16:05:00|338.7|338.5|338.9|338.65|338.95|338.7|338.65|338.45|55
1643731800000|2022-02-01 16:10:00|338.85|338.7|339.05|338.9|339.1|338.95|338.85|338.7|46
1643732100000|2022-02-01 16:15:00|339.1|338.85|338.95|338.8|339.1|338.9|338.85|338.7|121
1643732400000|2022-02-01 16:20:00|339|338.85|338.85|338.7|339.05|338.9|338.7|338.55|52
1643732700000|2022-02-01 16:25:00|338.9|338.75|339.2|339|339.2|339.05|338.85|338.65|87
1643733000000|2022-02-01 16:30:00|339.15|339.05|339.2|339.05|339.25|339.05|338.8|338.65|49
1643733300000|2022-02-01 16:35:00|339.25|339.1|339.1|338.9|339.25|339.1|339|338.8|55
1643733600000|2022-02-01 16:40:00|339.15|338.95|339.15|338.95|339.25|339.05|339.05|338.85|7
1643733900000|2022-02-01 16:45:00|339.1|339|339.25|339.1|339.35|339.2|339.1|338.95|101
1643734200000|2022-02-01 16:50:00|339.3|339.05|339.3|339.15|339.35|339.2|339.15|339|34
1643734500000|2022-02-01 16:55:00|339.25|339.1|339.5|339.35|339.5|339.35|339.25|339.1|37
1643734800000|2022-02-01 17:00:00|339.45|339.3|339.35|339.2|339.5|339.35|339.35|339.15|17
1643735100000|2022-02-01 17:05:00|339.4|339.25|339.35|339.2|339.45|339.3|339.25|339.1|5
1643735400000|2022-02-01 17:10:00|339.4|339.15|339.2|339|339.4|339.2|339|338.85|13
1643735700000|2022-02-01 17:15:00|339.25|339.05|339.5|339.3|339.5|339.3|339.2|339|19
1643736000000|2022-02-01 17:20:00|339.45|339.35|339.45|339.25|339.5|339.35|339.25|339.05|14
1643736300000|2022-02-01 17:25:00|339.4|339.2|339.15|339|339.45|339.25|339|338.85|36
1643736600000|2022-02-01 17:30:00|339.1|338.95|338.7|338.45|339.15|339|338.7|338.45|18
1643736900000|2022-02-01 17:35:00|338.75|338.5|338.85|338.65|339|338.8|338.7|338.5|30
1643737200000|2022-02-01 17:40:00|338.95|338.7|338.9|338.65|339.05|338.9|338.85|338.65|4
1643737500000|2022-02-01 17:45:00|338.95|338.7|339.05|338.85|339.1|338.9|338.9|338.7|9
1643737800000|2022-02-01 17:50:00|339|338.9|339.4|339.2|339.4|339.25|339|338.9|45
1643738100000|2022-02-01 17:55:00|339.35|339.25|339.65|339.5|339.65|339.5|339.35|339.15|25
1643738400000|2022-02-01 18:00:00|339.6|339.45|339.5|339.25|339.65|339.5|339.45|339.25|7
1643738700000|2022-02-01 18:05:00|339.45|339.3|339.55|339.4|339.6|339.45|339.45|339.25|31
1643739000000|2022-02-01 18:10:00|339.6|339.35|339.6|339.4|339.7|339.55|339.55|339.35|15
1643739300000|2022-02-01 18:15:00|339.55|339.35|339.6|339.4|339.7|339.5|339.55|339.35|16
1643739600000|2022-02-01 18:20:00|339.55|339.45|339.5|339.3|339.6|339.45|339.45|339.3|18
1643739900000|2022-02-01 18:25:00|339.45|339.35|339.6|339.45|339.65|339.45|339.45|339.35|12
1643740200000|2022-02-01 18:30:00|339.65|339.5|339.45|339.3|339.65|339.5|339.45|339.3|12
1643740500000|2022-02-01 18:35:00|339.4|339.25|339.5|339.3|339.55|339.35|339.3|339.1|44
1643740800000|2022-02-01 18:40:00|339.55|339.35|339.7|339.5|339.7|339.5|339.5|339.3|1
1643741100000|2022-02-01 18:45:00|339.65|339.55|339.65|339.45|339.7|339.55|339.55|339.4|20
1643741400000|2022-02-01 18:50:00|339.6|339.5|339.65|339.45|339.7|339.55|339.55|339.35|6
1643741700000|2022-02-01 18:55:00|339.6|339.4|339.5|339.3|339.6|339.4|339.35|339.15|11
1643742000000|2022-02-01 19:00:00|339.45|339.25|339.6|339.45|339.6|339.45|339.45|339.25|2
1643742300000|2022-02-01 19:05:00|339.55|339.4|339.7|339.5|339.7|339.55|339.55|339.35|16
1643742600000|2022-02-01 19:10:00|339.65|339.55|339.65|339.45|339.85|339.65|339.55|339.4|23
1643742900000|2022-02-01 19:15:00|339.7|339.5|339.55|339.4|339.75|339.6|339.55|339.4|5
1643743200000|2022-02-01 19:20:00|339.5|339.35|339.4|339.2|339.5|339.35|339.3|339.1|21
1643743500000|2022-02-01 19:25:00|339.35|339.15|339.4|339.2|339.4|339.25|339.25|339.1|7
1643743800000|2022-02-01 19:30:00|339.45|339.25|339.65|339.45|339.65|339.45|339.4|339.25|15
1643744100000|2022-02-01 19:35:00|339.6|339.5|339.65|339.45|339.65|339.5|339.45|339.3|5
1643744400000|2022-02-01 19:40:00|339.6|339.4|339.6|339.4|339.65|339.45|339.45|339.3|12
1643744700000|2022-02-01 19:45:00|339.55|339.35|339.6|339.4|339.65|339.5|339.5|339.35|5
1643745000000|2022-02-01 19:50:00|339.55|339.45|339.55|339.3|339.65|339.45|339.5|339.3|3
1643745300000|2022-02-01 19:55:00|339.6|339.4|339.6|339.45|339.75|339.6|339.6|339.4|30
1643745600000|2022-02-01 20:00:00|339.55|339.35|339.85|339.5|339.85|339.5|339.5|339.35|10
1643745900000|2022-02-01 20:05:00|339.8|339.6|340|339.8|340.15|339.9|339.8|339.6|30
1643746200000|2022-02-01 20:10:00|339.95|339.75|339.9|339.7|340|339.75|339.9|339.65|5
1643746500000|2022-02-01 20:15:00|339.95|339.75|340|339.8|340|339.8|339.9|339.65|9
1643746800000|2022-02-01 20:20:00|340.05|339.85|340.15|340|340.2|340|340.05|339.8|24
1643747100000|2022-02-01 20:25:00|340.2|340.05|340.15|340|340.2|340.05|340.1|339.85|9
1643747400000|2022-02-01 20:30:00|340.2|340.05|340.3|340.15|340.3|340.15|340.2|340|16
1643747700000|2022-02-01 20:35:00|340.25|340.1|340|339.85|340.3|340.15|340|339.85|13
1643748000000|2022-02-01 20:40:00|340.05|339.9|340.3|340.15|340.3|340.15|340|339.8|18
1643748300000|2022-02-01 20:45:00|340.35|340.1|340.55|340.3|340.65|340.45|340.3|340.05|53
1643748600000|2022-02-01 20:50:00|340.65|340.35|340.9|340.5|340.9|340.7|340.65|340.35|18
1643748900000|2022-02-01 20:55:00|340.85|340.6|341.35|340.75|341.4|341.1|340.8|340.55|154
1643749500000|2022-02-01 21:05:00|341.45|340.8|341.4|340.95|341.65|341.2|341.05|340.75|28
1643749800000|2022-02-01 21:10:00|341.45|341|341.55|340.95|341.65|341.1|341.15|340.75|6
1643750100000|2022-02-01 21:15:00|341.65|341.05|341.65|341.05|341.85|341.25|341.65|341.05|0
1643750400000|2022-02-01 21:20:00|341.75|341.15|341.75|341.15|341.95|341.35|341.65|341.05|0
1643750700000|2022-02-01 21:25:00|341.85|341.25|341.85|341.25|341.95|341.35|341.75|341.15|0
1643751000000|2022-02-01 21:30:00|341.95|341.35|342.05|341.45|342.05|341.45|341.85|341.25|0
1643751300000|2022-02-01 21:35:00|342.15|341.55|342.05|341.45|342.15|341.55|342.05|341.45|0
1643751600000|2022-02-01 21:40:00|342.15|341.55|341.35|340.75|342.15|341.55|341.35|340.75|0
1643751900000|2022-02-01 21:45:00|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643752200000|2022-02-01 21:50:00|341.45|340.85|341.55|340.95|341.55|340.95|341.35|340.75|0
1643752500000|2022-02-01 21:55:00|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643752800000|2022-02-01 22:00:00|341.25|340.65|341.15|340.55|341.25|340.65|341.15|340.55|0
1643753100000|2022-02-01 22:05:00|341.25|340.65|341.25|340.65|341.25|340.65|341.15|340.55|0
1643753400000|2022-02-01 22:10:00|341.15|340.55|341.15|340.55|341.25|340.65|341.15|340.55|0
1643753700000|2022-02-01 22:15:00|341.05|340.45|341.05|340.45|341.05|340.45|341.05|340.45|0
1643754300000|2022-02-01 22:25:00|341.15|340.55|341.05|340.45|341.15|340.55|341.05|340.45|0
1643754900000|2022-02-01 22:35:00|341.15|340.55|341.15|340.55|341.15|340.55|341.05|340.45|0
1643755800000|2022-02-01 22:50:00|341.25|340.65|341.25|340.65|341.25|340.65|341.25|340.65|0
1643756100000|2022-02-01 22:55:00|341.35|340.75|341.35|340.75|341.35|340.75|341.25|340.65|0
1643756400000|2022-02-01 23:00:00|341.25|340.65|341.25|340.65|341.35|340.75|341.15|340.55|0
1643756700000|2022-02-01 23:05:00|341.15|340.55|341.35|340.75|341.45|340.85|341.15|340.55|0
1643757000000|2022-02-01 23:10:00|341.45|340.85|341.35|340.75|341.45|340.85|341.25|340.65|0
1643757300000|2022-02-01 23:15:00|341.45|340.85|341.35|340.75|341.45|340.85|341.35|340.75|0
1643757600000|2022-02-01 23:20:00|341.45|340.85|341.45|340.85|341.45|340.85|341.35|340.75|0
1643757900000|2022-02-01 23:25:00|341.55|340.95|341.55|340.95|341.55|340.95|341.55|340.95|0
1643758200000|2022-02-01 23:30:00|341.45|340.85|341.35|340.75|341.55|340.95|341.35|340.75|0
1643758500000|2022-02-01 23:35:00|341.45|340.85|341.45|340.85|341.45|340.85|341.35|340.75|0
1643758800000|2022-02-01 23:40:00|341.55|340.95|341.55|340.95|341.55|340.95|341.45|340.85|0
1643759100000|2022-02-01 23:45:00|341.45|340.85|341.45|340.85|341.55|340.95|341.45|340.85|0
1643759700000|2022-02-01 23:55:00|341.55|340.95|341.55|340.95|341.55|340.95|341.45|340.85|0
1643760000000|2022-02-02 00:00:00|341.45|340.85|341.65|341.05|341.75|341.15|341.45|340.85|0
1643760300000|2022-02-02 00:05:00|341.75|341.15|341.75|341.15|341.75|341.15|341.65|341.05|0
1643760600000|2022-02-02 00:10:00|341.65|341.05|341.65|341.05|341.75|341.15|341.65|341.05|0
1643760900000|2022-02-02 00:15:00|341.55|340.95|341.75|341.15|341.75|341.15|341.55|340.95|0
1643761200000|2022-02-02 00:20:00|341.65|341.05|341.75|341.15|341.75|341.15|341.65|341.05|0
1643761500000|2022-02-02 00:25:00|341.65|341.05|341.35|340.75|341.65|341.05|341.25|340.65|0
1643761800000|2022-02-02 00:30:00|342.05|341.8|340.45|340.25|342.05|341.85|340.15|340|416
1643762100000|2022-02-02 00:35:00|340.4|340.3|340.3|340.15|340.8|340.6|340.3|340.1|270
1643762400000|2022-02-02 00:40:00|340.25|340.1|339.8|339.65|340.25|340.15|339.75|339.6|366
1643762700000|2022-02-02 00:45:00|339.85|339.7|339.95|339.75|340.15|339.95|339.8|339.65|188
1643763000000|2022-02-02 00:50:00|339.9|339.7|339.65|339.5|339.95|339.8|339.65|339.45|264
1643763300000|2022-02-02 00:55:00|339.7|339.45|339.8|339.65|339.8|339.65|339.45|339.25|391
1643763600000|2022-02-02 01:00:00|339.75|339.6|340.05|339.85|340.25|340.1|339.6|339.4|532
1643763900000|2022-02-02 01:05:00|340.1|339.9|340.35|340.15|340.6|340.45|340.1|339.9|240
1643764200000|2022-02-02 01:10:00|340.4|340.2|340.5|340.35|340.6|340.45|340.2|340.05|141
1643764500000|2022-02-02 01:15:00|340.55|340.4|340.5|340.3|340.55|340.4|340.3|340.1|45
1643764800000|2022-02-02 01:20:00|340.55|340.35|341|340.85|341|340.85|340.55|340.35|178
1643765100000|2022-02-02 01:25:00|340.95|340.8|340.9|340.75|341|340.85|340.8|340.65|67
1643765400000|2022-02-02 01:30:00|340.85|340.7|341|340.85|341|340.85|340.85|340.7|49
1643765700000|2022-02-02 01:35:00|340.95|340.8|340.7|340.5|341.1|340.95|340.65|340.5|82
1643766000000|2022-02-02 01:40:00|340.65|340.55|340.6|340.45|340.7|340.55|340.5|340.35|54
1643766300000|2022-02-02 01:45:00|340.65|340.5|340.55|340.4|340.65|340.5|340.55|340.4|12
1643766600000|2022-02-02 01:50:00|340.5|340.35|340.65|340.5|340.65|340.5|340.45|340.3|36
1643766900000|2022-02-02 01:55:00|340.75|340.6|340.9|340.75|340.95|340.8|340.75|340.6|24
1643767200000|2022-02-02 02:00:00|340.95|340.8|340.6|340.45|340.95|340.8|340.6|340.45|30
1643767500000|2022-02-02 02:05:00|340.55|340.4|340.65|340.5|340.75|340.55|340.45|340.3|43
1643767800000|2022-02-02 02:10:00|340.6|340.45|340.51|340.36|340.65|340.45|340.5|340.35|34
1643768100000|2022-02-02 02:15:00|340.56|340.41|340.46|340.31|340.61|340.46|340.46|340.31|21
1643768400000|2022-02-02 02:20:00|340.41|340.26|340.36|340.21|340.46|340.31|340.26|340.11|32
1643768700000|2022-02-02 02:25:00|340.41|340.26|340.61|340.46|340.61|340.46|340.41|340.26|18
1643769000000|2022-02-02 02:30:00|340.56|340.41|340.76|340.61|340.86|340.71|340.56|340.41|66
1643769300000|2022-02-02 02:35:00|340.81|340.66|340.76|340.61|340.81|340.66|340.76|340.56|25
1643769600000|2022-02-02 02:40:00|340.81|340.66|340.91|340.76|340.91|340.76|340.81|340.61|72
1643769900000|2022-02-02 02:45:00|340.86|340.71|340.91|340.76|341.01|340.86|340.86|340.71|45
1643770200000|2022-02-02 02:50:00|340.96|340.81|340.96|340.81|341.01|340.86|340.86|340.71|96
1643770500000|2022-02-02 02:55:00|341.01|340.86|340.96|340.81|341.01|340.86|340.91|340.76|18
1643770800000|2022-02-02 03:00:00|340.91|340.76|340.81|340.66|341.01|340.86|340.81|340.66|39
1643771100000|2022-02-02 03:05:00|340.76|340.61|340.66|340.51|340.86|340.71|340.66|340.51|29
1643771400000|2022-02-02 03:10:00|340.61|340.46|340.51|340.36|340.71|340.51|340.46|340.31|48
1643771700000|2022-02-02 03:15:00|340.46|340.31|340.51|340.36|340.56|340.41|340.46|340.31|42
1643772000000|2022-02-02 03:20:00|340.56|340.31|340.46|340.31|340.56|340.31|340.41|340.26|30
1643772300000|2022-02-02 03:25:00|340.51|340.36|340.46|340.31|340.56|340.41|340.41|340.26|33
1643772600000|2022-02-02 03:30:00|340.41|340.26|340.41|340.26|340.51|340.36|340.41|340.26|37
1643772900000|2022-02-02 03:35:00|340.46|340.31|340.31|340.16|340.46|340.31|340.31|340.16|40
1643773200000|2022-02-02 03:40:00|340.26|340.11|340.26|340.11|340.31|340.16|340.26|340.11|57
1643773500000|2022-02-02 03:45:00|340.21|340.06|340.16|340.01|340.21|340.06|340.16|339.96|75
1643773800000|2022-02-02 03:50:00|340.11|339.96|340.16|340.01|340.26|340.11|340.06|339.91|94
1643774100000|2022-02-02 03:55:00|340.11|339.96|340.01|339.86|340.16|339.96|340.01|339.86|47
1643774400000|2022-02-02 04:00:00|339.96|339.81|340.06|339.91|340.11|339.96|339.91|339.76|63
1643774700000|2022-02-02 04:05:00|340.11|339.96|340.21|340.06|340.21|340.06|340.11|339.96|29
1643775000000|2022-02-02 04:10:00|340.16|340.01|340.11|339.96|340.21|340.06|340.11|339.91|18
1643775300000|2022-02-02 04:15:00|340.16|340.01|340.21|340.06|340.21|340.06|340.06|339.91|54
1643775600000|2022-02-02 04:20:00|340.26|340.11|340.31|340.16|340.41|340.26|340.26|340.11|50
1643775900000|2022-02-02 04:25:00|340.26|340.11|340.26|340.11|340.31|340.11|340.21|340.01|24
1643776200000|2022-02-02 04:30:00|340.31|340.16|340.36|340.21|340.36|340.21|340.26|340.11|36
1643776500000|2022-02-02 04:35:00|340.31|340.16|340.21|340.06|340.31|340.16|340.21|340.06|16
1643776800000|2022-02-02 04:40:00|340.26|340.11|340.31|340.16|340.31|340.16|340.26|340.11|29
1643777100000|2022-02-02 04:45:00|340.36|340.21|340.36|340.21|340.51|340.31|340.31|340.16|30
1643777400000|2022-02-02 04:50:00|340.41|340.26|340.46|340.31|340.51|340.36|340.41|340.26|20
1643777700000|2022-02-02 04:55:00|340.51|340.36|340.36|340.21|340.61|340.46|340.36|340.21|29
1643778000000|2022-02-02 05:00:00|340.31|340.16|340.21|340.06|340.31|340.16|340.16|340.01|52
1643778300000|2022-02-02 05:05:00|340.16|340.01|340.16|340.01|340.21|340.06|340.11|339.96|34
1643778600000|2022-02-02 05:10:00|340.21|340.06|340.16|340.01|340.21|340.06|340.11|339.96|33
1643778900000|2022-02-02 05:15:00|340.11|339.96|340.16|340.01|340.16|340.01|340.11|339.96|38
1643779200000|2022-02-02 05:20:00|340.21|339.96|340.51|340.36|340.56|340.36|340.21|339.96|28
1643779500000|2022-02-02 05:25:00|340.56|340.41|340.56|340.41|340.66|340.51|340.51|340.31|31
1643779800000|2022-02-02 05:30:00|340.51|340.36|340.51|340.36|340.51|340.36|340.51|340.36|4
1643780100000|2022-02-02 05:35:00|340.46|340.31|340.36|340.21|340.46|340.31|340.31|340.16|28
1643780400000|2022-02-02 05:40:00|340.31|340.16|340.31|340.16|340.51|340.36|340.31|340.11|51
1643780700000|2022-02-02 05:45:00|340.26|340.11|340.41|340.26|340.41|340.26|340.26|340.11|22
1643781000000|2022-02-02 05:50:00|340.46|340.31|340.41|340.26|340.51|340.36|340.36|340.21|15
1643781300000|2022-02-02 05:55:00|340.46|340.31|340.51|340.36|340.51|340.36|340.41|340.21|7
1643781600000|2022-02-02 06:00:00|340.56|340.41|340.66|340.51|340.66|340.51|340.51|340.36|24
1643781900000|2022-02-02 06:05:00|340.61|340.46|340.56|340.41|340.66|340.51|340.51|340.31|27
1643782200000|2022-02-02 06:10:00|340.61|340.36|340.56|340.36|340.66|340.51|340.51|340.36|28
1643782500000|2022-02-02 06:15:00|340.51|340.31|340.51|340.36|340.56|340.41|340.46|340.31|16
1643782800000|2022-02-02 06:20:00|340.56|340.41|340.51|340.36|340.56|340.41|340.46|340.31|9
1643783100000|2022-02-02 06:25:00|340.46|340.31|340.61|340.41|340.61|340.46|340.46|340.31|18
1643783400000|2022-02-02 06:30:00|340.56|340.46|340.56|340.41|340.66|340.51|340.56|340.41|20
1643783700000|2022-02-02 06:35:00|340.51|340.36|340.56|340.41|340.56|340.41|340.46|340.31|20
1643784000000|2022-02-02 06:40:00|340.61|340.46|340.46|340.26|340.61|340.46|340.41|340.26|47
1643784300000|2022-02-02 06:45:00|340.41|340.31|340.41|340.26|340.46|340.31|340.41|340.26|15
1643784600000|2022-02-02 06:50:00|340.36|340.21|340.36|340.21|340.51|340.36|340.36|340.21|68
1643784900000|2022-02-02 06:55:00|340.41|340.26|340.41|340.26|340.41|340.26|340.26|340.11|77
1643785200000|2022-02-02 07:00:00|340.36|340.21|340.31|340.16|340.36|340.21|340.21|340.06|99
1643785500000|2022-02-02 07:05:00|340.36|340.21|340.31|340.16|340.36|340.21|340.31|340.16|28
1643785800000|2022-02-02 07:10:00|340.36|340.21|340.36|340.21|340.46|340.26|340.31|340.16|44
1643786100000|2022-02-02 07:15:00|340.41|340.26|340.41|340.26|340.46|340.31|340.36|340.21|25
1643786400000|2022-02-02 07:20:00|340.46|340.31|340.51|340.31|340.51|340.36|340.41|340.26|55
1643786700000|2022-02-02 07:25:00|340.46|340.36|340.41|340.26|340.46|340.36|340.41|340.26|28
1643787000000|2022-02-02 07:30:00|340.36|340.21|340.41|340.26|340.51|340.36|340.36|340.16|51
1643787300000|2022-02-02 07:35:00|340.46|340.31|340.31|340.16|340.46|340.31|340.26|340.11|47
1643787600000|2022-02-02 07:40:00|340.36|340.11|340.46|340.31|340.46|340.31|340.31|340.11|54
1643787900000|2022-02-02 07:45:00|340.41|340.26|340.51|340.36|340.51|340.36|340.31|340.16|71
1643788200000|2022-02-02 07:50:00|340.56|340.41|340.41|340.26|340.56|340.41|340.41|340.26|58
1643788500000|2022-02-02 07:55:00|340.46|340.31|340.51|340.36|340.51|340.36|340.41|340.26|37
1643788800000|2022-02-02 08:00:00|340.41|340.26|340.56|340.41|340.61|340.46|340.41|340.26|47
1643789100000|2022-02-02 08:05:00|340.51|340.36|340.66|340.51|340.71|340.56|340.51|340.36|109
1643789400000|2022-02-02 08:10:00|340.61|340.46|340.81|340.61|340.81|340.61|340.61|340.46|57
1643789700000|2022-02-02 08:15:00|340.76|340.66|340.61|340.46|340.81|340.66|340.51|340.36|68
1643790000000|2022-02-02 08:20:00|340.66|340.51|340.66|340.51|340.71|340.56|340.56|340.41|74
1643790300000|2022-02-02 08:25:00|340.71|340.56|340.61|340.46|340.81|340.66|340.61|340.46|74
1643790600000|2022-02-02 08:30:00|340.66|340.41|340.51|340.36|340.71|340.56|340.51|340.36|42
1643790900000|2022-02-02 08:35:00|340.46|340.31|340.51|340.36|340.61|340.41|340.41|340.21|79
1643791200000|2022-02-02 08:40:00|340.46|340.31|340.46|340.31|340.56|340.41|340.41|340.21|194
1643791500000|2022-02-02 08:45:00|340.51|340.36|340.46|340.31|340.51|340.36|340.41|340.21|137
1643791800000|2022-02-02 08:50:00|340.36|340.26|340.16|340.01|340.46|340.26|340.16|339.96|245
1643792100000|2022-02-02 08:55:00|340.11|339.96|340.16|339.96|340.26|340.11|340.06|339.91|148
1643792400000|2022-02-02 09:00:00|340.11|340.01|340.06|339.86|340.16|340.01|340.01|339.86|170
1643792700000|2022-02-02 09:05:00|340.11|339.91|340.31|340.16|340.36|340.21|340.11|339.91|146
1643793000000|2022-02-02 09:10:00|340.36|340.21|340.56|340.36|340.61|340.41|340.31|340.21|64
1643793300000|2022-02-02 09:15:00|340.61|340.41|341.06|340.81|341.06|340.91|340.61|340.41|103
1643793600000|2022-02-02 09:20:00|340.96|340.36|341.06|340.46|341.06|340.46|340.96|340.36|0
1643793900000|2022-02-02 09:25:00|340.96|340.36|340.96|340.36|340.96|340.36|340.96|340.36|0
1643794200000|2022-02-02 09:30:00|341.06|340.46|340.96|340.36|341.06|340.46|340.96|340.36|0
1643794500000|2022-02-02 09:35:00|340.86|340.26|341.06|340.46|341.16|340.56|340.86|340.26|0
1643794800000|2022-02-02 09:40:00|341.16|340.56|341.26|340.66|341.26|340.66|341.06|340.46|0
1643795100000|2022-02-02 09:45:00|341.36|340.76|341.46|340.86|341.46|340.86|341.26|340.66|0
1643795400000|2022-02-02 09:50:00|341.06|340.81|341.01|340.81|341.31|341.06|340.91|340.66|124
1643795700000|2022-02-02 09:55:00|340.96|340.76|341.06|340.86|341.06|340.91|340.86|340.71|62
1643796000000|2022-02-02 10:00:00|341.01|340.81|340.96|340.81|341.06|340.91|340.96|340.81|57
1643796300000|2022-02-02 10:05:00|341.01|340.86|341.01|340.81|341.16|340.96|340.96|340.76|53
1643796600000|2022-02-02 10:10:00|340.96|340.86|341.01|340.86|341.01|340.86|340.96|340.76|15
1643796900000|2022-02-02 10:15:00|340.96|340.81|340.96|340.81|341.01|340.86|340.96|340.76|16
1643797200000|2022-02-02 10:20:00|341.01|340.86|341.11|340.91|341.11|340.91|340.96|340.81|14
1643797500000|2022-02-02 10:25:00|341.06|340.86|341.06|340.91|341.11|340.96|341.06|340.86|1
1643797800000|2022-02-02 10:30:00|341.11|340.96|341.06|340.91|341.11|340.96|341.06|340.91|4
1643798100000|2022-02-02 10:35:00|341.11|340.96|341.11|340.91|341.16|341.01|341.06|340.91|4
1643798400000|2022-02-02 10:40:00|341.06|340.96|341.06|340.91|341.11|340.96|341.01|340.86|5
1643798700000|2022-02-02 10:45:00|341.11|340.86|341.06|340.86|341.11|340.91|341.01|340.86|3
1643799000000|2022-02-02 10:50:00|341.01|340.91|341.11|340.91|341.11|340.96|341.01|340.86|1
1643799300000|2022-02-02 10:55:00|341.06|340.96|341.06|340.91|341.16|341.01|341.06|340.86|15
1643799600000|2022-02-02 11:00:00|341.01|340.86|341.11|340.91|341.11|340.96|341.01|340.86|4
1643799900000|2022-02-02 11:05:00|341.06|340.96|341.06|340.91|341.11|340.96|341.01|340.86|18
1643800200000|2022-02-02 11:10:00|341.11|340.86|341.01|340.86|341.11|340.91|341.01|340.86|0
1643800500000|2022-02-02 11:15:00|341.06|340.91|341.06|340.86|341.06|340.91|341.01|340.86|0
1643800800000|2022-02-02 11:20:00|341.01|340.91|341.11|340.91|341.16|340.96|341.01|340.86|4
1643801100000|2022-02-02 11:25:00|341.06|340.96|341.11|340.96|341.21|341.01|341.06|340.86|1
1643801400000|2022-02-02 11:30:00|341.16|341.01|341.26|341.06|341.26|341.06|341.11|340.96|4
1643801700000|2022-02-02 11:35:00|341.21|341.11|341.21|341.06|341.31|341.11|341.21|341.01|0
1643802000000|2022-02-02 11:40:00|341.26|341.01|341.11|340.91|341.26|341.11|341.11|340.91|14
1643802300000|2022-02-02 11:45:00|341.16||341.16||341.21||341.11||4
1643802600000|2022-02-02 11:50:00|341.11|341.06|341.31|341.06|341.31|341.16|341.11|341.06|17
1643802900000|2022-02-02 11:55:00|341.21|341.11|341.21|341.06|341.31|341.11|341.21|341.01|9
1643803200000|2022-02-02 12:00:00|341.16|341.01|341.21|341.06|341.26|341.11|341.16|340.96|57
1643803500000|2022-02-02 12:05:00|341.26|341.11|341.26|341.11|341.26|341.11|341.21|341.06|16
1643803800000|2022-02-02 12:10:00|341.31|341.06|341.31|341.11|341.46|341.31|341.21|341.06|31
1643804100000|2022-02-02 12:15:00|341.26|341.16|341.36|341.16|341.51|341.31|341.26|341.11|63
1643804400000|2022-02-02 12:20:00|341.31|341.21|341.56|341.36|341.56|341.36|341.31|341.16|38
1643804700000|2022-02-02 12:25:00|341.51|341.41|341.56|341.36|341.61|341.41|341.51|341.31|19
1643805000000|2022-02-02 12:30:00|341.51|341.31|341.51|341.26|341.51|341.31|341.46|341.26|2
1643805300000|2022-02-02 12:35:00||341.31||341.26||341.31||341.26|0
1643805600000|2022-02-02 12:40:00||341.31||341.31||341.31||341.26|0
1643805900000|2022-02-02 12:45:00|341.56|341.26|341.56|341.41|341.61|341.41|341.56|341.26|20
1643806200000|2022-02-02 12:50:00|341.51|341.36|341.56|341.31|341.56|341.41|341.51|341.31|3
1643806500000|2022-02-02 12:55:00|341.61|341.36|341.71|341.51|341.71|341.56|341.61|341.36|17
1643806800000|2022-02-02 13:00:00|341.66|341.56|341.71|341.51|341.71|341.56|341.61|341.41|8
1643807100000|2022-02-02 13:05:00|341.76|341.56|341.71|341.51|341.76|341.56|341.71|341.51|5
1643807400000|2022-02-02 13:10:00|341.76|341.46|341.86|341.56|341.91|341.76|341.61|341.46|25
1643807700000|2022-02-02 13:15:00|341.91|341.61|341.71|341.46|341.91|341.71|341.66|341.46|4
1643808000000|2022-02-02 13:20:00|341.66|341.51|341.61|341.41|341.71|341.56|341.56|341.36|10
1643808300000|2022-02-02 13:25:00|341.56|341.46|341.41|341.26|341.56|341.46|341.36|341.21|13
1643808600000|2022-02-02 13:30:00|341.36|341.21|341.41|341.26|341.46|341.31|341.36|341.21|4
1643808900000|2022-02-02 13:35:00|341.46|341.31|341.51|341.36|341.61|341.46|341.41|341.31|36
1643809200000|2022-02-02 13:40:00|341.56|341.41|341.51|341.26|341.61|341.46|341.51|341.26|38
1643809500000|2022-02-02 13:45:00|341.46|341.31|341.51|341.31|341.51|341.31|341.41|341.21|2
1643809800000|2022-02-02 13:50:00|341.46|341.26|341.31|341.01|341.46|341.31|341.31|341.01|3
1643810100000|2022-02-02 13:55:00|341.26|340.96|340.96|340.81|341.26|340.96|340.96|340.81|13
1643810400000|2022-02-02 14:00:00|341.01|340.86|341.11|340.86|341.11|340.91|340.96|340.76|9
1643810700000|2022-02-02 14:05:00|341.06|340.91|341.01|340.81|341.06|340.91|341.01|340.81|19
1643811000000|2022-02-02 14:10:00|340.96|340.86|341.01|340.86|341.11|340.91|340.96|340.81|14
1643811300000|2022-02-02 14:15:00|341.06|340.91|341.06|340.91|341.11|340.96|340.96|340.81|40
1643811600000|2022-02-02 14:20:00|341.01|340.86|341.06|340.86|341.06|340.91|340.96|340.81|42
1643811900000|2022-02-02 14:25:00|341.11|340.91|341.11|340.96|341.16|341.01|341.01|340.86|9
1643812200000|2022-02-02 14:30:00|341.16|340.91|340.36|340.21|341.16|340.91|340.21|339.96|205
1643812500000|2022-02-02 14:35:00|340.41|340.26|340.16|340.01|340.61|340.41|340.16|339.96|192
1643812800000|2022-02-02 14:40:00|340.11|339.96|339.41|339.26|340.16|340.01|339.21|339.06|245
1643813100000|2022-02-02 14:45:00|339.46|339.31|339.16|338.96|339.56|339.41|339.16|338.96|103
1643813400000|2022-02-02 14:50:00|339.11|339.01|339.86|339.71|339.86|339.71|339.11|339.01|69
1643813700000|2022-02-02 14:55:00|339.96|339.76|339.81|339.66|340.11|339.96|339.66|339.46|12
1643814000000|2022-02-02 15:00:00|339.86|339.71|339.66|339.46|340.21|340.01|339.56|339.41|41
1643814300000|2022-02-02 15:05:00|339.61|339.41|340.16|339.91|340.21|340.01|339.61|339.41|54
1643814600000|2022-02-02 15:10:00|340.11|339.86|339.91|339.71|340.31|340.16|339.76|339.61|36
1643814900000|2022-02-02 15:15:00|339.96|339.76|340.01|339.81|340.01|339.86|339.76|339.51|41
1643815200000|2022-02-02 15:20:00|340.06|339.86|339.81|339.66|340.16|339.96|339.81|339.61|33
1643815500000|2022-02-02 15:25:00|339.86|339.61|339.51|339.31|339.91|339.76|339.36|339.21|80
1643815800000|2022-02-02 15:30:00|339.46|339.36|339.36|339.16|339.56|339.41|339.31|339.11|60
1643816100000|2022-02-02 15:35:00|339.31|339.11|339.71|339.56|339.76|339.61|339.01|338.86|66
1643816400000|2022-02-02 15:40:00|339.66|339.51|339.76|339.51|339.86|339.51|339.36|339.21|33
1643816700000|2022-02-02 15:45:00|339.91|339.56|340.11|339.91|340.21|340.06|339.91|339.56|52
1643817000000|2022-02-02 15:50:00|340.06|339.86|339.86|339.66|340.21|340.01|339.76|339.61|40
1643817300000|2022-02-02 15:55:00|339.91|339.71|340.16|339.91|340.16|340.01|339.81|339.66|56
1643817600000|2022-02-02 16:00:00|340.21|339.96|339.91|339.71|340.26|340.06|339.81|339.66|54
1643817900000|2022-02-02 16:05:00|339.86|339.76|339.76|339.56|340.01|339.81|339.66|339.51|107
1643818200000|2022-02-02 16:10:00|339.71|339.61|339.21|339.06|339.91|339.76|339.21|339.01|93
1643818500000|2022-02-02 16:15:00|339.26|339.01|339.16|339.01|339.31|339.16|338.96|338.81|98
1643818800000|2022-02-02 16:20:00|339.21|339.06|339.36|339.21|339.41|339.21|339.06|338.86|62
1643819100000|2022-02-02 16:25:00|339.41|339.26|339.26|339.11|339.61|339.46|339.21|339.06|162
1643819400000|2022-02-02 16:30:00|339.21|339.06|338.86|338.71|339.21|339.06|338.76|338.61|98
1643819700000|2022-02-02 16:35:00|338.81|338.61|338.36|338.21|339.01|338.81|338.26|338.11|147
1643820000000|2022-02-02 16:40:00|338.41|338.26|338.51|338.36|338.56|338.41|338.31|338.16|224
1643820300000|2022-02-02 16:45:00|338.46|338.31|338.41|338.26|338.66|338.46|338.36|338.16|52
1643820600000|2022-02-02 16:50:00|338.46|338.31|338.66|338.51|338.76|338.61|338.41|338.26|20
1643820900000|2022-02-02 16:55:00|338.61|338.46|338.71|338.51|338.71|338.51|338.56|338.36|44
1643821200000|2022-02-02 17:00:00|338.66|338.46|338.66|338.41|338.66|338.46|338.46|338.21|18
1643821500000|2022-02-02 17:05:00|338.71|338.46|338.91|338.66|338.91|338.76|338.61|338.41|79
1643821800000|2022-02-02 17:10:00|338.86|338.71|339.06|338.86|339.06|338.86|338.71|338.56|90
1643822100000|2022-02-02 17:15:00|339.01|338.91|338.91|338.71|339.21|339.06|338.86|338.71|24
1643822400000|2022-02-02 17:20:00|338.96|338.66|338.91|338.71|338.96|338.76|338.71|338.56|15
1643822700000|2022-02-02 17:25:00|338.86|338.76|338.96|338.76|339.06|338.86|338.86|338.71|16
1643823000000|2022-02-02 17:30:00|338.91|338.81|339.06|338.86|339.06|338.91|338.86|338.71|15
1643823300000|2022-02-02 17:35:00|339.01|338.91|339.11|338.96|339.16|339.01|339.01|338.81|23
1643823600000|2022-02-02 17:40:00|339.16|338.91|339.11|338.91|339.16|338.96|339.01|338.86|8
1643823900000|2022-02-02 17:45:00|339.06|338.96|339.21|339.01|339.36|339.11|339.06|338.91|5
1643824200000|2022-02-02 17:50:00|339.26|338.96|339.21|339.01|339.26|339.06|339.06|338.91|11
1643824500000|2022-02-02 17:55:00|339.16|339.06|339.56|339.36|339.56|339.36|339.16|339.01|2
1643824800000|2022-02-02 18:00:00|339.51|339.41|339.26|339.01|339.56|339.41|339.26|339.01|7
1643825100000|2022-02-02 18:05:00|339.21|338.96|339.06|338.91|339.21|339.06|339.06|338.91|14
1643825400000|2022-02-02 18:10:00|339.11|338.86|338.86|338.66|339.11|338.91|338.81|338.66|67
1643825700000|2022-02-02 18:15:00|338.91|338.71|338.96|338.76|339.01|338.86|338.81|338.71|45
1643826000000|2022-02-02 18:20:00|339.01|338.81|338.96|338.76|339.16|339.01|338.91|338.76|12
1643826300000|2022-02-02 18:25:00|339.01|338.81|338.91|338.66|339.06|338.86|338.76|338.56|8
1643826600000|2022-02-02 18:30:00|338.86|338.61|338.86|338.61|338.96|338.66|338.81|338.61|5
1643826900000|2022-02-02 18:35:00|338.91|338.66|338.91|338.66|338.91|338.66|338.86|338.61|7
1643827200000|2022-02-02 18:40:00|338.86|338.61|338.86|338.66|338.96|338.66|338.76|338.61|6
1643827500000|2022-02-02 18:45:00|338.76|338.61|338.56|338.36|338.76|338.66|338.51|338.36|38
1643827800000|2022-02-02 18:50:00|338.51|338.41|338.71|338.46|338.71|338.46|338.51|338.31|43
1643828100000|2022-02-02 18:55:00|338.76|338.51|338.86|338.66|338.86|338.66|338.71|338.51|1
1643828400000|2022-02-02 19:00:00|338.91|338.76|339.01|338.86|339.06|338.86|338.91|338.66|6
1643828700000|2022-02-02 19:05:00|339.06|338.91|338.96|338.81|339.06|338.91|338.76|338.61|26
1643829000000|2022-02-02 19:10:00|339.01|338.86|338.76|338.61|339.06|338.91|338.71|338.56|72
1643829300000|2022-02-02 19:15:00|338.81|338.66|338.86|338.46|338.86|338.66|338.56|338.41|44
1643829600000|2022-02-02 19:20:00|338.81||338.71||338.81||338.66||2
1643829900000|2022-02-02 19:25:00|338.66|338.41|338.86|338.66|338.91|338.66|338.56|338.41|30
1643830200000|2022-02-02 19:30:00|338.91|338.71|339.16|338.96|339.21|339.01|338.81|338.71|30
1643830500000|2022-02-02 19:35:00|339.11|339.01|338.96|338.81|339.21|339.01|338.96|338.81|39
1643830800000|2022-02-02 19:40:00|339.01|338.86|339.01|338.86|339.11|338.96|338.96|338.76|66
1643831100000|2022-02-02 19:45:00|339.06|338.91|339.21|339.06|339.26|339.06|338.96|338.76|80
1643831400000|2022-02-02 19:50:00|339.26|339.11|339.06|338.91|339.31|339.11|339.01|338.81|113
1643831700000|2022-02-02 19:55:00|339.01|338.86|338.96|338.81|339.06|338.86|338.86|338.71|67
1643832000000|2022-02-02 20:00:00|338.91|338.76|339.01|338.86|339.06|338.91|338.81|338.66|81
1643832300000|2022-02-02 20:05:00|339.06|338.81|339.16|339.01|339.16|339.01|339.01|338.81|37
1643832600000|2022-02-02 20:10:00|339.11|338.96|339.26|339.11|339.31|339.16|339.06|338.91|66
1643832900000|2022-02-02 20:15:00|339.31|339.16|339.41|339.26|339.41|339.26|339.16|338.96|42
1643833200000|2022-02-02 20:20:00|339.46|339.31|339.41|339.26|339.56|339.36|339.36|339.21|12
1643833500000|2022-02-02 20:25:00|339.46|339.31|339.36|339.21|339.61|339.41|339.31|339.16|20
1643833800000|2022-02-02 20:30:00|339.31|339.16|339.41|339.16|339.41|339.21|339.31|339.11|8
1643834100000|2022-02-02 20:35:00|339.46|339.21|338.86|338.66|339.46|339.21|338.81|338.66|113
1643834400000|2022-02-02 20:40:00|338.81|338.71|338.86|338.66|338.96|338.81|338.76|338.61|80
1643834700000|2022-02-02 20:45:00|338.91|338.71|338.66|338.51|339.01|338.81|338.66|338.51|164
1643835000000|2022-02-02 20:50:00|338.71|338.46|338.46|338.31|338.71|338.51|338.31|338.16|271
1643835300000|2022-02-02 20:55:00|338.56|338.36|338.46|338.21|338.86|338.61|338.31|338.16|78
1643835600000|2022-02-02 21:00:00|338.51|338.16|338.46|338.16|338.61|338.36|338.46|338.16|3
1643835900000|2022-02-02 21:05:00|338.41|338.11|338.06|337.91|338.46|338.11|337.96|337.81|18
1643836200000|2022-02-02 21:10:00|338.11|337.81|338.26|337.66|338.26|338.01|337.71|337.46|27
1643836500000|2022-02-02 21:15:00|338.16|337.56|338.16|337.56|338.46|337.86|338.06|337.46|0
1643836800000|2022-02-02 21:20:00|338.06|337.46|338.06|337.46|338.16|337.56|337.86|337.26|0
1643837100000|2022-02-02 21:25:00|338.16|337.56|338.16|337.56|338.26|337.66|338.06|337.46|0
1643837400000|2022-02-02 21:30:00|338.06|337.46|338.16|337.56|338.36|337.76|338.06|337.46|0
1643837700000|2022-02-02 21:35:00|338.26|337.66|338.16|337.56|338.36|337.76|338.16|337.56|0
1643838000000|2022-02-02 21:40:00|338.26|337.66|338.36|337.76|338.36|337.76|338.16|337.56|0
1643838300000|2022-02-02 21:45:00|338.26|337.66|338.16|337.56|338.36|337.76|338.16|337.56|0
1643838600000|2022-02-02 21:50:00|338.26|337.66|338.26|337.66|338.36|337.76|338.16|337.56|0
1643838900000|2022-02-02 21:55:00|338.36|337.76|338.46|337.86|338.46|337.86|338.26|337.66|0
1643839200000|2022-02-02 22:00:00|338.36|337.76|338.36|337.76|338.46|337.86|338.36|337.76|0
1643840100000|2022-02-02 22:15:00|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643840700000|2022-02-02 22:25:00|338.36|337.76|338.36|337.76|338.36|337.76|338.36|337.76|0
1643841300000|2022-02-02 22:35:00|338.26|337.66|338.26|337.66|338.26|337.66|338.26|337.66|0
1643842200000|2022-02-02 22:50:00|338.16|337.56|338.16|337.56|338.16|337.56|338.16|337.56|0
1643842500000|2022-02-02 22:55:00|338.26|337.66|338.26|337.66|338.36|337.76|338.26|337.66|0
1643842800000|2022-02-02 23:00:00|338.36|337.76|338.36|337.76|338.46|337.86|338.26|337.66|0
1643843100000|2022-02-02 23:05:00|338.26|337.66|338.16|337.56|338.36|337.76|338.16|337.56|0
1643843400000|2022-02-02 23:10:00|338.26|337.66|338.46|337.86|338.46|337.86|338.16|337.56|0
1643843700000|2022-02-02 23:15:00|338.56|337.96|338.36|337.76|338.56|337.96|338.36|337.76|0
1643844000000|2022-02-02 23:20:00|338.46|337.86|338.36|337.76|338.46|337.86|338.36|337.76|0
1643844600000|2022-02-02 23:30:00|338.26|337.66|338.16|337.56|338.26|337.66|338.16|337.56|0
1643844900000|2022-02-02 23:35:00|338.26|337.66|337.86|337.26|338.26|337.66|337.86|337.26|0
1643845200000|2022-02-02 23:40:00|337.96|337.36|337.76|337.16|337.96|337.36|337.76|337.16|0
1643845500000|2022-02-02 23:45:00|337.66|337.06|337.66|337.06|337.76|337.16|337.66|337.06|0
1643845800000|2022-02-02 23:50:00|337.76|337.16|337.26|336.66|337.76|337.16|337.16|336.56|0
1643846100000|2022-02-02 23:55:00|337.16|336.56|337.16|336.56|337.26|336.66|337.16|336.56|0
1643846400000|2022-02-03 00:00:00|337.26|336.66|337.36|336.76|337.36|336.76|337.16|336.56|0
1643846700000|2022-02-03 00:05:00|337.46|336.86|337.26|336.66|337.46|336.86|337.16|336.56|0
1643847000000|2022-02-03 00:10:00|337.36|336.76|337.46|336.86|337.46|336.86|337.26|336.66|0
1643847300000|2022-02-03 00:15:00|337.56|336.96|337.56|336.96|337.66|337.06|337.46|336.86|0
1643847600000|2022-02-03 00:20:00|337.46|336.86|337.66|337.06|337.66|337.06|337.46|336.86|0
1643847900000|2022-02-03 00:25:00|337.56|336.96|337.56|336.96|337.56|336.96|337.46|336.86|0
1643848200000|2022-02-03 00:30:00|337.51|337.21|338.01|337.81|338.26|338.06|336.66|336.41|1359
1643848500000|2022-02-03 00:35:00|337.96|337.76|338.16|338.01|338.41|338.26|337.86|337.61|508
1643848800000|2022-02-03 00:40:00|338.21|338.06|339.01|338.86|339.21|339.01|338.21|338.06|449
1643849100000|2022-02-03 00:45:00|338.96|338.81|338.56|338.41|339.06|338.91|338.46|338.31|327
1643849400000|2022-02-03 00:50:00|338.51|338.36|339.31|339.16|339.41|339.26|338.46|338.31|580
1643849700000|2022-02-03 00:55:00|339.26|339.11|340.61|340.41|340.66|340.46|339.26|339.11|891
1643850000000|2022-02-03 01:00:00|340.56|340.36|341.21|341.01|341.46|341.26|340.16|340.01|1386
1643850300000|2022-02-03 01:05:00|341.26|341.06|340.11|339.96|341.46|341.26|339.96|339.81|1119
1643850600000|2022-02-03 01:10:00|340.16|340.01|339.71|339.56|340.41|340.21|339.46|339.26|926
1643850900000|2022-02-03 01:15:00|339.76|339.61|339.61|339.46|340.01|339.86|339.46|339.31|752
1643851200000|2022-02-03 01:20:00|339.56|339.36|339.46|339.26|339.86|339.66|339.11|338.91|628
1643851500000|2022-02-03 01:25:00|339.51|339.31|339.16|338.96|339.81|339.66|339.11|338.96|391
1643851800000|2022-02-03 01:30:00|339.11|339.01|339.11|338.96|339.31|339.16|338.76|338.56|654
1643852100000|2022-02-03 01:35:00|339.16|339.01|339.61|339.41|339.66|339.46|339.06|338.91|233
1643852400000|2022-02-03 01:40:00|339.56|339.46|340.01|339.81|340.16|339.96|339.51|339.36|378
1643852700000|2022-02-03 01:45:00|339.96|339.86|340.31|340.11|340.46|340.31|339.91|339.76|317
1643853000000|2022-02-03 01:50:00|340.26|340.16|340.46|340.31|340.51|340.36|340.06|339.91|210
1643853300000|2022-02-03 01:55:00|340.51|340.26|340.26|340.11|340.51|340.26|340.16|340.01|203
1643853600000|2022-02-03 02:00:00|340.31|340.16|340.66|340.46|340.81|340.66|340.26|340.06|369
1643853900000|2022-02-03 02:05:00|340.61|340.51|341.11|340.96|341.16|340.96|340.51|340.36|367
1643854200000|2022-02-03 02:10:00|341.16|341.01|341.06|340.91|341.26|341.11|340.91|340.76|178
1643854500000|2022-02-03 02:15:00|341.11|340.96|341.31|341.16|341.31|341.16|341.06|340.86|158
1643854800000|2022-02-03 02:20:00|341.36|341.21|341.46|341.31|341.46|341.31|341.16|341.01|291
1643855100000|2022-02-03 02:25:00|341.41|341.26|341.81|341.66|341.81|341.66|341.26|341.11|307
1643855400000|2022-02-03 02:30:00|341.76|341.61|341.96|341.81|342.01|341.86|341.76|341.56|344
1643855700000|2022-02-03 02:35:00|342.01|341.86|342.11|341.96|342.16|342.01|341.86|341.71|326
1643856000000|2022-02-03 02:40:00|342.16|341.86|342.21|342.01|342.21|342.06|341.96|341.76|250
1643856300000|2022-02-03 02:45:00|342.31|342.16|342.66|342.51|342.66|342.51|342.11|341.96|406
1643856600000|2022-02-03 02:50:00|342.71|342.56|342.76|342.56|342.86|342.71|342.56|342.41|392
1643856900000|2022-02-03 02:55:00|342.71|342.51|342.26|342.11|342.71|342.51|342.11|341.96|324
1643857200000|2022-02-03 03:00:00|342.21|342.01|341.51|341.36|342.21|342.01|341.51|341.36|305
1643857500000|2022-02-03 03:05:00|341.61|341.41|341.51|341.36|341.71|341.56|341.36|341.21|197
1643857800000|2022-02-03 03:10:00|341.56|341.41|341.51|341.36|341.66|341.51|341.41|341.26|294
1643858100000|2022-02-03 03:15:00|341.46|341.31|341.31|341.16|341.56|341.41|341.31|341.16|230
1643858400000|2022-02-03 03:20:00|341.36|341.21|341.51|341.36|341.61|341.46|341.16|341.01|428
1643858700000|2022-02-03 03:25:00|341.56|341.41|341.71|341.56|341.76|341.56|341.56|341.41|109
1643859000000|2022-02-03 03:30:00|341.61|341.46|341.51|341.36|341.71|341.51|341.41|341.26|144
1643859300000|2022-02-03 03:35:00|341.56|341.41|341.71|341.56|341.81|341.66|341.56|341.41|87
1643859600000|2022-02-03 03:40:00|341.61|341.46|341.61|341.46|341.71|341.56|341.56|341.41|96
1643859900000|2022-02-03 03:45:00|341.66|341.51|341.71|341.56|341.81|341.66|341.61|341.51|149
1643860200000|2022-02-03 03:50:00|341.76|341.61|341.51|341.36|341.81|341.61|341.51|341.31|82
1643860500000|2022-02-03 03:55:00|341.41|341.26|341.56|341.36|341.61|341.46|341.36|341.21|111
1643860800000|2022-02-03 04:00:00|341.51|341.31|341.41|341.26|341.56|341.36|341.36|341.16|80
1643861100000|2022-02-03 04:05:00|341.36|341.21|341.41|341.26|341.46|341.31|341.36|341.21|66
1643861400000|2022-02-03 04:10:00|341.46|341.31|341.36|341.21|341.51|341.31|341.21|341.06|93
1643861700000|2022-02-03 04:15:00|341.41|341.26|341.26|341.11|341.41|341.26|341.21|341.06|107
1643862000000|2022-02-03 04:20:00|341.16|341.01|341.06|340.91|341.21|341.01|341.01|340.86|70
1643862300000|2022-02-03 04:25:00|341.01|340.86|341.06|340.91|341.11|340.96|340.96|340.81|81
1643862600000|2022-02-03 04:30:00|341.11|340.96|341.11|340.96|341.21|341.06|341.06|340.91|112
1643862900000|2022-02-03 04:35:00|341.06|340.91|340.96|340.81|341.11|340.96|340.96|340.81|94
1643863200000|2022-02-03 04:40:00|340.91|340.76|341.01|340.86|341.11|340.96|340.91|340.76|99
1643863500000|2022-02-03 04:45:00|340.96|340.81|340.96|340.81|341.01|340.86|340.91|340.76|101
1643863800000|2022-02-03 04:50:00|341.01|340.86|340.96|340.81|341.06|340.91|340.91|340.71|96
1643864100000|2022-02-03 04:55:00|341.01|340.86|340.96|340.76|341.01|340.86|340.76|340.61|160
1643864400000|2022-02-03 05:00:00|341.01|340.86|340.61|340.46|341.16|341.01|340.56|340.41|531
1643864700000|2022-02-03 05:05:00|340.66|340.41|340.66|340.46|340.86|340.66|340.66|340.41|157
1643865000000|2022-02-03 05:10:00|340.61|340.51|340.66|340.51|340.71|340.56|340.56|340.41|107
1643865300000|2022-02-03 05:15:00|340.61|340.46|340.81|340.66|340.81|340.66|340.56|340.41|130
1643865600000|2022-02-03 05:20:00|340.86|340.71|340.86|340.71|340.96|340.81|340.71|340.56|157
1643865900000|2022-02-03 05:25:00|340.91|340.76|340.51|340.36|341.01|340.86|340.51|340.36|211
1643866200000|2022-02-03 05:30:00|340.46|340.31|340.41|340.26|340.46|340.31|340.31|340.11|146
1643866500000|2022-02-03 05:35:00|340.46|340.31|340.51|340.36|340.56|340.41|340.46|340.31|96
1643866800000|2022-02-03 05:40:00|340.46|340.31|340.36|340.21|340.51|340.36|340.26|340.11|79
1643867100000|2022-02-03 05:45:00|340.41|340.26|340.46|340.31|340.56|340.41|340.41|340.21|84
1643867400000|2022-02-03 05:50:00|340.41|340.26|340.56|340.41|340.56|340.41|340.36|340.21|109
1643867700000|2022-02-03 05:55:00|340.51|340.36|340.31|340.16|340.56|340.41|340.31|340.11|96
1643868000000|2022-02-03 06:00:00|340.36|340.21|340.36|340.16|340.41|340.26|340.26|340.11|174
1643868300000|2022-02-03 06:05:00|340.31|340.21|340.26|340.11|340.36|340.21|340.21|340.06|66
1643868600000|2022-02-03 06:10:00|340.21|340.06|339.86|339.66|340.21|340.06|339.81|339.66|202
1643868900000|2022-02-03 06:15:00|339.91|339.71|339.96|339.81|339.96|339.81|339.86|339.71|111
1643869200000|2022-02-03 06:20:00|340.01|339.86|340.11|339.96|340.11|339.96|339.96|339.81|121
1643869500000|2022-02-03 06:25:00|340.16|340.01|340.16|340.01|340.21|340.06|340.16|339.96|65
1643869800000|2022-02-03 06:30:00|340.11|339.96|339.96|339.76|340.21|340.06|339.91|339.76|162
1643870100000|2022-02-03 06:35:00|340.01|339.81|339.51|339.36|340.01|339.86|339.46|339.31|191
1643870400000|2022-02-03 06:40:00|339.56|339.41|339.71|339.56|339.76|339.61|339.56|339.36|103
1643870700000|2022-02-03 06:45:00|339.76|339.61|339.66|339.46|339.81|339.66|339.66|339.46|95
1643871000000|2022-02-03 06:50:00|339.61|339.41|339.61|339.41|339.76|339.61|339.56|339.41|104
1643871300000|2022-02-03 06:55:00|339.56|339.46|339.46|339.31|339.56|339.46|339.46|339.26|96
1643871600000|2022-02-03 07:00:00|339.41|339.26|339.56|339.41|339.56|339.41|339.01|338.86|466
1643871900000|2022-02-03 07:05:00|339.61|339.46|339.51|339.36|339.61|339.46|339.51|339.36|84
1643872200000|2022-02-03 07:10:00|339.46|339.31|339.76|339.61|339.76|339.61|339.46|339.31|157
1643872500000|2022-02-03 07:15:00|339.71|339.56|339.86|339.71|339.91|339.76|339.66|339.51|148
1643872800000|2022-02-03 07:20:00|339.81|339.66|339.76|339.61|339.86|339.71|339.76|339.61|95
1643873100000|2022-02-03 07:25:00|339.71|339.56|339.66|339.51|339.76|339.61|339.66|339.51|118
1643873400000|2022-02-03 07:30:00|339.61|339.46|339.36|339.21|339.71|339.56|339.36|339.16|384
1643873700000|2022-02-03 07:35:00|339.41|339.26|339.51|339.36|339.66|339.51|339.21|339.01|450
1643874000000|2022-02-03 07:40:00|339.56|339.31|339.86|339.71|339.91|339.76|339.46|339.31|187
1643874300000|2022-02-03 07:45:00|339.91|339.76|339.86|339.71|340.06|339.91|339.86|339.71|147
1643874600000|2022-02-03 07:50:00|339.91|339.76|339.96|339.81|340.06|339.91|339.91|339.76|218
1643874900000|2022-02-03 07:55:00|340.01|339.86|339.91|339.76|340.01|339.86|339.71|339.56|232
1643875200000|2022-02-03 08:00:00|339.96|339.81|340.21|340.06|340.41|340.21|339.96|339.81|435
1643875500000|2022-02-03 08:05:00|340.26|340.11|339.91|339.76|340.26|340.11|339.86|339.71|191
1643875800000|2022-02-03 08:10:00|339.86|339.71|340.16|340.01|340.31|340.16|339.86|339.71|246
1643876100000|2022-02-03 08:15:00|340.21|340.06|340.41|340.26|340.66|340.46|340.16|340.01|286
1643876400000|2022-02-03 08:20:00|340.46|340.31|340.11|339.91|340.61|340.46|340.11|339.91|350
1643876700000|2022-02-03 08:25:00|340.06|339.96|340.06|339.91|340.11|339.96|339.96|339.81|210
1643877000000|2022-02-03 08:30:00|340.11|339.96|340.41|340.26|340.41|340.26|340.11|339.96|277
1643877300000|2022-02-03 08:35:00|340.46|340.31|340.41|340.26|340.61|340.46|340.41|340.26|251
1643877600000|2022-02-03 08:40:00|340.46|340.21|340.31|340.11|340.51|340.36|340.26|340.11|221
1643877900000|2022-02-03 08:45:00|340.26|340.16|340.26|340.11|340.41|340.26|340.16|339.96|244
1643878200000|2022-02-03 08:50:00|340.31|340.16|340.11|339.96|340.36|340.21|340.01|339.86|207
1643878500000|2022-02-03 08:55:00|340.16|339.91|341.21|341.06|341.31|341.11|340.01|339.86|702
1643878800000|2022-02-03 09:00:00|341.16|341.01|340.61|340.41|341.26|341.11|340.51|340.36|629
1643879100000|2022-02-03 09:05:00|340.71|340.51|341.06|340.91|341.06|340.91|340.61|340.46|352
1643879400000|2022-02-03 09:10:00|341.01|340.86|341.11|340.91|341.11|340.96|340.91|340.71|136
1643879700000|2022-02-03 09:15:00|341.06|340.96|340.96|340.81|341.16|341.01|340.91|340.76|138
1643880000000|2022-02-03 09:20:00|341.16|340.56|341.16|340.56|341.26|340.66|341.06|340.46|1
1643880300000|2022-02-03 09:25:00|341.26|340.66|341.06|340.46|341.26|340.66|340.96|340.36|4
1643880600000|2022-02-03 09:30:00|340.96|340.36|340.96|340.36|341.06|340.46|340.96|340.36|0
1643880900000|2022-02-03 09:35:00|340.86|340.26|340.86|340.26|340.96|340.36|340.86|340.26|0
1643881200000|2022-02-03 09:40:00|340.76|340.16|340.66|340.06|340.76|340.16|340.56|339.96|0
1643881500000|2022-02-03 09:45:00|340.76|340.16|340.86|340.26|340.86|340.26|340.66|340.06|0
1643881800000|2022-02-03 09:50:00|340.76|340.16|340.61|340.41|340.86|340.51|340.56|340.16|21
1643882100000|2022-02-03 09:55:00|340.56|340.46|340.56|340.36|340.66|340.46|340.46|340.26|87
1643882400000|2022-02-03 10:00:00|340.51|340.31|340.56|340.41|340.56|340.41|340.46|340.31|4
1643882700000|2022-02-03 10:05:00|340.61|340.36|340.56|340.41|340.61|340.41|340.51|340.36|4
1643883000000|2022-02-03 10:10:00|340.51|340.36|340.61|340.41|340.66|340.51|340.51|340.36|19
1643883300000|2022-02-03 10:15:00|340.66|340.46|340.71|340.56|340.81|340.61|340.61|340.41|29
1643883600000|2022-02-03 10:20:00|340.76|340.51|340.56|340.41|340.76|340.56|340.51|340.36|38
1643883900000|2022-02-03 10:25:00|340.61|340.46|340.61|340.46|340.76|340.56|340.56|340.41|7
1643884200000|2022-02-03 10:30:00|340.66|340.51|340.71|340.51|340.76|340.56|340.61|340.41|20
1643884500000|2022-02-03 10:35:00|340.76|340.56|340.61|340.46|340.76|340.56|340.56|340.36|29
1643884800000|2022-02-03 10:40:00|340.56|340.41|340.66|340.51|340.71|340.51|340.51|340.36|13
1643885100000|2022-02-03 10:45:00|340.71|340.56|340.66|340.46|340.76|340.56|340.61|340.46|9
1643885400000|2022-02-03 10:50:00|340.61|340.51|340.56|340.36|340.66|340.51|340.51|340.36|13
1643885700000|2022-02-03 10:55:00|340.51|340.41|340.51|340.31|340.66|340.46|340.46|340.26|75
1643886000000|2022-02-03 11:00:00|340.46|340.36|340.61|340.46|340.66|340.51|340.46|340.36|26
1643886300000|2022-02-03 11:05:00|340.66|340.51|340.71|340.56|340.81|340.66|340.61|340.51|32
1643886600000|2022-02-03 11:10:00|340.76|340.61|340.71|340.56|340.81|340.61|340.71|340.56|6
1643886900000|2022-02-03 11:15:00|340.76|340.61|340.51|340.36|340.76|340.61|340.51|340.36|36
1643887200000|2022-02-03 11:20:00|340.56|340.31|340.46|340.26|340.56|340.36|340.41|340.26|12
1643887500000|2022-02-03 11:25:00|340.41|340.31|340.66|340.46|340.66|340.51|340.41|340.31|22
1643887800000|2022-02-03 11:30:00|340.61|340.51|340.66|340.51|340.66|340.51|340.51|340.36|30
1643888100000|2022-02-03 11:35:00|340.71|340.56|340.71|340.56|340.76|340.61|340.66|340.51|17
1643888400000|2022-02-03 11:40:00|340.76|340.51|340.71|340.51|340.76|340.56|340.66|340.46|29
1643888700000|2022-02-03 11:45:00|340.76|340.56|340.76|340.61|340.76|340.61|340.71|340.56|4
1643889000000|2022-02-03 11:50:00|340.71|340.56|340.81|340.61|340.81|340.66|340.71|340.56|6
1643889300000|2022-02-03 11:55:00|340.76|340.66|341.01|340.86|341.16|340.91|340.76|340.66|49
1643889600000|2022-02-03 12:00:00|340.96|340.81|340.91|340.71|341.01|340.81|340.91|340.66|8
1643889900000|2022-02-03 12:05:00|340.96|340.76|340.96|340.76|341.01|340.86|340.91|340.71|28
1643890200000|2022-02-03 12:10:00|340.91|340.81|340.91|340.71|341.01|340.81|340.86|340.71|44
1643890500000|2022-02-03 12:15:00|340.96|340.76|340.96|340.76|341.06|340.86|340.91|340.71|30
1643890800000|2022-02-03 12:20:00|340.91|340.81|340.91|340.76|340.96|340.81|340.86|340.71|9
1643891100000|2022-02-03 12:25:00|340.86|340.71|340.96|340.81|341.01|340.86|340.86|340.71|19
1643891400000|2022-02-03 12:30:00|340.91|340.76|340.91|340.71|340.96|340.81|340.86|340.71|3
1643891700000|2022-02-03 12:35:00|340.96|340.76|341.01|340.81|341.01|340.86|340.81|340.66|30
1643892000000|2022-02-03 12:40:00|340.96|340.76|341.21|340.76|341.26|340.76|340.91|340.76|46
1643892300000|2022-02-03 12:45:00|341.16|340.91|341.16|340.86|341.21|341.01|341.16|340.86|1
1643892900000|2022-02-03 12:55:00|341.11|340.76|341.11|340.91|341.16|340.96|340.96|340.76|5
1643893200000|2022-02-03 13:00:00|341.06|340.86|341.06|340.86|341.06|340.86|340.96|340.76|18
1643893500000|2022-02-03 13:05:00|341.01|340.81|340.81|340.56|341.06|340.86|340.81|340.56|44
1643893800000|2022-02-03 13:10:00|340.86||340.86||340.86||340.81||0
1643894100000|2022-02-03 13:15:00|340.81|340.66|340.76|340.56|340.86|340.66|340.71|340.51|3
1643894400000|2022-02-03 13:20:00|340.71|340.51|340.71|340.51|340.76|340.61|340.61|340.46|17
1643894700000|2022-02-03 13:25:00|340.76|340.56|340.91|340.66|340.96|340.76|340.76|340.51|7
1643895000000|2022-02-03 13:30:00|340.96|340.61|340.81|340.61|341.16|340.81|340.76|340.56|27
1643895300000|2022-02-03 13:35:00|340.91|340.66|340.81|340.61|340.91|340.76|340.76|340.56|17
1643895600000|2022-02-03 13:40:00|340.76|340.66|340.61|340.41|340.91|340.71|340.56|340.41|38
1643895900000|2022-02-03 13:45:00|340.66|340.46|340.41|340.16|340.71|340.51|340.41|340.16|43
1643896200000|2022-02-03 13:50:00|340.46|340.21|340.26|340.06|340.51|340.31|340.21|340.06|43
1643896500000|2022-02-03 13:55:00|340.21|340.11|340.21|340.01|340.36|340.16|340.16|339.96|54
1643896800000|2022-02-03 14:00:00|340.26|340.06|340.11|339.96|340.36|340.16|340.01|339.86|125
1643897100000|2022-02-03 14:05:00|340.06|339.91|340.36|340.21|340.41|340.21|340.01|339.86|48
1643897400000|2022-02-03 14:10:00|340.41|340.16|340.26|340.06|340.46|340.31|340.21|340.01|25
1643897700000|2022-02-03 14:15:00|340.31|340.01|340.36|340.16|340.36|340.21|340.21|340.01|20
1643898000000|2022-02-03 14:20:00|340.31|340.21|340.31|340.16|340.36|340.21|340.16|340.01|66
1643898300000|2022-02-03 14:25:00|340.36|340.21|340.41|340.26|340.51|340.31|340.26|340.06|18
1643898600000|2022-02-03 14:30:00|340.46|340.21|340.16|339.96|340.61|340.41|340.06|339.86|120
1643898900000|2022-02-03 14:35:00|340.11|339.91|340.66|340.46|340.66|340.51|340.11|339.91|230
1643899200000|2022-02-03 14:40:00|340.61|340.51|340.56|340.11|341.06|340.86|340.46|339.91|273
1643899500000|2022-02-03 14:45:00|340.51|340.16|339.81|339.66|340.51|340.26|339.81|339.66|126
1643899800000|2022-02-03 14:50:00|339.86|339.71|340.01|339.86|340.36|340.21|339.81|339.66|75
1643900100000|2022-02-03 14:55:00|339.96|339.81|340.21|339.91|340.36|340.21|339.86|339.71|67
1643900400000|2022-02-03 15:00:00|340.16|339.96|340.06|339.86|340.21|340.06|339.86|339.66|57
1643900700000|2022-02-03 15:05:00|340.01|339.91|340.61|340.31|340.61|340.31|339.96|339.81|54
1643901000000|2022-02-03 15:10:00|340.66|340.36|340.91|340.51|340.91|340.61|340.56|340.36|59
1643901300000|2022-02-03 15:15:00|340.96|340.91|341.71|341.56|341.71|341.56|340.96|340.91|134
1643901600000|2022-02-03 15:20:00|341.76|341.51|341.36|341.16|341.86|341.66|341.11|340.91|158
1643901900000|2022-02-03 15:25:00|341.41|341.21|341.61|341.31|341.61|341.41|341.31|341.06|43
1643902200000|2022-02-03 15:30:00|341.56|341.36|341.31|341.11|341.81|341.51|341.31|341.11|52
1643902500000|2022-02-03 15:35:00|341.36|341.16|341.31|341.11|341.41|341.26|341.31|341.01|57
1643902800000|2022-02-03 15:40:00|341.36|341.16|341.51|341.31|341.51|341.36|341.31|341.06|55
1643903100000|2022-02-03 15:45:00|341.56|341.36|341.21|341.01|341.61|341.46|341.16|341.01|68
1643903400000|2022-02-03 15:50:00|341.26|341.06|341.46|341.11|341.46|341.26|341.16|340.96|35
1643903700000|2022-02-03 15:55:00|341.51|341.16|341.71|341.31|341.81|341.31|341.51|341.16|29
1643904000000|2022-02-03 16:00:00|341.66|341.26|341.16|340.91|341.66|341.31|341.01|340.86|78
1643904300000|2022-02-03 16:05:00|341.21|340.96|341.51|341.26|341.71|341.51|341.16|340.96|70
1643904600000|2022-02-03 16:10:00|341.46|341.21|341.66|341.51|341.71|341.51|341.36|341.16|127
1643904900000|2022-02-03 16:15:00|341.56|341.36|341.56|341.41|341.61|341.46|341.51|341.26|139
1643905200000|2022-02-03 16:20:00|341.51|341.36|341.31|341.16|341.56|341.36|341.21|341.01|70
1643905500000|2022-02-03 16:25:00|341.36|341.21|341.31|341.16|341.51|341.31|341.21|341.06|100
1643905800000|2022-02-03 16:30:00|341.36|341.21|341.06|340.86|341.36|341.21|340.91|340.71|77
1643906100000|2022-02-03 16:35:00|341.11|340.91|341.16|340.96|341.26|341.06|341.06|340.91|61
1643906400000|2022-02-03 16:40:00|341.21|341.01|340.91|340.76|341.21|341.01|340.86|340.71|53
1643906700000|2022-02-03 16:45:00|340.86|340.71|340.96|340.81|341.01|340.86|340.81|340.66|38
1643907000000|2022-02-03 16:50:00|341.01|340.86|340.96|340.76|341.26|341.06|340.96|340.76|35
1643907300000|2022-02-03 16:55:00|341.01|340.81|340.46|340.31|341.06|340.91|340.46|340.31|54
1643907600000|2022-02-03 17:00:00|340.51|340.26|340.41|340.21|340.66|340.51|340.41|340.21|46
1643907900000|2022-02-03 17:05:00|340.46|340.26|340.56|340.36|340.56|340.41|340.36|340.16|41
1643908200000|2022-02-03 17:10:00|340.51|340.31|340.86|340.66|340.86|340.66|340.46|340.31|57
1643908500000|2022-02-03 17:15:00|340.81|340.61|340.51|340.31|340.86|340.71|340.51|340.31|40
1643908800000|2022-02-03 17:20:00|340.56|340.36|340.76|340.61|340.86|340.66|340.41|340.26|65
1643909100000|2022-02-03 17:25:00|340.81|340.56|340.71|340.51|340.91|340.71|340.56|340.41|87
1643909400000|2022-02-03 17:30:00|340.76|340.56|340.71|340.51|340.86|340.66|340.51|340.36|40
1643909700000|2022-02-03 17:35:00|340.76|340.56|340.96|340.71|340.96|340.81|340.76|340.56|16
1643910000000|2022-02-03 17:40:00|341.01|340.66|340.76|340.61|341.06|340.71|340.76|340.56|31
1643910300000|2022-02-03 17:45:00|340.81|340.56|340.71|340.51|340.86|340.71|340.51|340.36|42
1643910600000|2022-02-03 17:50:00|340.76||340.76||340.81||340.66||23
1643910900000|2022-02-03 17:55:00|340.81|340.56|340.96|340.71|340.96|340.71|340.71|340.56|27
1643911200000|2022-02-03 18:00:00|340.91|340.66|340.91|340.71|340.96|340.71|340.91|340.66|28
1643911500000|2022-02-03 18:05:00|340.81|340.66|340.91|340.61|341.01|340.71|340.76|340.56|51
1643911800000|2022-02-03 18:10:00|340.86|340.56|340.91|340.71|340.91|340.71|340.71|340.51|25
1643912100000|2022-02-03 18:15:00|341.01|340.76|340.91|340.71|341.01|340.81|340.86|340.71|8
1643912400000|2022-02-03 18:20:00|340.96|340.66|341.11|340.91|341.16|340.91|340.91|340.66|2
1643912700000|2022-02-03 18:25:00|341.06|340.86|340.96|340.81|341.06|340.86|340.91|340.76|5
1643913000000|2022-02-03 18:30:00|341.01|340.76|341.11|340.91|341.21|340.91|340.96|340.76|4
1643913300000|2022-02-03 18:35:00|341.06|340.86|340.91|340.71|341.11|340.91|340.81|340.66|12
1643913600000|2022-02-03 18:40:00|340.96|340.76|340.81|340.66|340.96|340.76|340.76|340.61|10
1643913900000|2022-02-03 18:45:00|340.86|340.61|341.16|340.91|341.16|341.01|340.86|340.61|16
1643914200000|2022-02-03 18:50:00|341.11|340.86|341.06|340.86|341.16|340.86|341.01|340.76|2
1643914500000|2022-02-03 18:55:00|341.01|340.81|341.11|340.86|341.11|340.91|340.96|340.71|4
1643914800000|2022-02-03 19:00:00|341.16|340.91|341.31|340.91|341.36|340.96|341.06|340.86|8
1643915100000|2022-02-03 19:05:00|341.36|340.96|341.26|341.06|341.41|341.21|341.26|340.96|9
1643915400000|2022-02-03 19:10:00|341.21|341.11|341.16|340.91|341.21|341.11|341.11|340.91|3
1643915700000|2022-02-03 19:15:00|341.21|340.96|341.26|341.11|341.36|341.11|341.21|340.96|4
1643916000000|2022-02-03 19:20:00|341.21|341.06|341.11|340.91|341.26|341.11|341.11|340.91|16
1643916300000|2022-02-03 19:25:00|341.16|340.96|341.11|340.76|341.16|340.96|341.06|340.76|9
1643916600000|2022-02-03 19:30:00||340.81||340.71||340.81||340.66|2
1643916900000|2022-02-03 19:35:00|340.81|340.66|340.61|340.46|340.81|340.66|340.61|340.41|8
1643917200000|2022-02-03 19:40:00|340.66|340.41|340.26|340.11|340.66|340.41|340.26|340.11|66
1643917500000|2022-02-03 19:45:00|340.31|340.16|340.21|340.06|340.36|340.16|340.21|340.06|81
1643917800000|2022-02-03 19:50:00|340.26|340.11|340.31|340.11|340.31|340.11|340.06|339.86|36
1643918100000|2022-02-03 19:55:00|340.26|340.06|340.36|340.21|340.41|340.26|340.26|340.06|5
1643918400000|2022-02-03 20:00:00|340.41|340.26|340.51|340.26|340.51|340.36|340.36|340.16|20
1643918700000|2022-02-03 20:05:00|340.36|340.31|340.26|340.11|340.41|340.31|340.21|340.06|50
1643919000000|2022-02-03 20:10:00|340.31|340.16|340.36|340.16|340.41|340.21|340.26|340.06|15
1643919300000|2022-02-03 20:15:00|340.41|340.21|340.56|340.36|340.56|340.41|340.41|340.16|4
1643919600000|2022-02-03 20:20:00|340.51|340.41|340.71|340.46|340.81|340.66|340.51|340.36|27
1643919900000|2022-02-03 20:25:00||340.41||340.41||340.46||340.36|1
1643920200000|2022-02-03 20:30:00|340.66|340.36|340.06|339.91|340.66|340.36|340.06|339.91|29
1643920500000|2022-02-03 20:35:00|340.11|339.86|339.96|339.81|340.21|340.01|339.91|339.76|61
1643920800000|2022-02-03 20:40:00|339.91|339.76|339.96|339.71|340.11|339.91|339.86|339.61|46
1643921100000|2022-02-03 20:45:00|339.91|339.66|339.91|339.61|339.96|339.71|339.71|339.56|7
1643921400000|2022-02-03 20:50:00|339.86|339.56|339.61|339.36|339.86|339.56|339.51|339.36|38
1643921700000|2022-02-03 20:55:00|339.66|339.41|339.96|339.51|340.01|339.76|339.66|339.41|27
1643922000000|2022-02-03 21:00:00|340.01|339.56|339.91|339.51|340.21|339.96|339.76|339.51|35
1643922300000|2022-02-03 21:05:00|339.81|339.56|340.41|340.11|340.41|340.11|339.76|339.51|16
1643922600000|2022-02-03 21:10:00|340.46|340.16|340.76|340.16|340.76|340.16|340.46|339.96|2
1643922900000|2022-02-03 21:15:00|340.66|340.06|341.66|341.06|341.76|341.16|340.56|339.96|0
1643923200000|2022-02-03 21:20:00|341.76|341.16|341.56|340.96|341.76|341.16|341.46|340.86|0
1643923500000|2022-02-03 21:25:00|341.46|340.86|341.56|340.96|341.66|341.06|341.36|340.76|0
1643923800000|2022-02-03 21:30:00|341.66|341.06|341.66|341.06|341.76|341.16|341.56|340.96|0
1643924100000|2022-02-03 21:35:00|341.56|340.96|341.76|341.16|341.76|341.16|341.56|340.96|0
1643924400000|2022-02-03 21:40:00|341.66|341.06|341.66|341.06|341.76|341.16|341.46|340.86|0
1643924700000|2022-02-03 21:45:00|341.56|340.96|341.56|340.96|341.66|341.06|341.46|340.86|0
1643925000000|2022-02-03 21:50:00|341.46|340.86|341.86|341.26|341.86|341.26|341.46|340.86|0
1643925300000|2022-02-03 21:55:00|341.76|341.16|341.86|341.26|341.96|341.36|341.76|341.16|0
1643925600000|2022-02-03 22:00:00|341.76|341.16|341.76|341.16|341.86|341.26|341.66|341.06|0
1643925900000|2022-02-03 22:05:00|341.66|341.06|341.56|340.96|341.76|341.16|341.56|340.96|0
1643926200000|2022-02-03 22:10:00|341.46|340.86|341.56|340.96|341.56|340.96|341.46|340.86|0
1643926500000|2022-02-03 22:15:00|341.46|340.86|341.36|340.76|341.46|340.86|341.36|340.76|0
1643926800000|2022-02-03 22:20:00|341.26|340.66|341.26|340.66|341.26|340.66|341.26|340.66|0
1643927100000|2022-02-03 22:25:00|341.16|340.56|341.16|340.56|341.16|340.56|341.16|340.56|0
1643927400000|2022-02-03 22:30:00|341.26|340.66|341.26|340.66|341.36|340.76|341.16|340.56|0
1643927700000|2022-02-03 22:35:00|341.46|340.86|341.16|340.56|341.46|340.86|341.16|340.56|0
1643928000000|2022-02-03 22:40:00|341.26|340.66|341.26|340.66|341.46|340.86|341.26|340.66|0
1643928300000|2022-02-03 22:45:00|341.16|340.56|341.16|340.56|341.26|340.66|341.16|340.56|0
1643928600000|2022-02-03 22:50:00|341.26|340.66|341.36|340.76|341.36|340.76|341.26|340.66|0
1643928900000|2022-02-03 22:55:00|341.46|340.86|341.36|340.76|341.46|340.86|341.36|340.76|0
1643929200000|2022-02-03 23:00:00|341.46|340.86|341.36|340.76|341.46|340.86|341.06|340.46|0
1643929500000|2022-02-03 23:05:00|341.46|340.86|341.46|340.86|341.56|340.96|341.36|340.76|0
1643929800000|2022-02-03 23:10:00|341.56|340.96|341.46|340.86|341.66|341.06|341.36|340.76|0
1643930100000|2022-02-03 23:15:00|341.56|340.96|341.76|341.16|341.86|341.26|341.46|340.86|0
1643930400000|2022-02-03 23:20:00|341.66|341.06|341.76|341.16|341.86|341.26|341.66|341.06|0
1643930700000|2022-02-03 23:25:00|341.66|341.06|341.66|341.06|341.66|341.06|341.56|340.96|0
1643931000000|2022-02-03 23:30:00|341.56|340.96|341.76|341.16|341.76|341.16|341.56|340.96|0
1643931300000|2022-02-03 23:35:00|341.66|341.06|341.76|341.16|341.76|341.16|341.66|341.06|0
1643931600000|2022-02-03 23:40:00|341.86|341.26|341.76|341.16|341.86|341.26|341.56|340.96|0
1643931900000|2022-02-03 23:45:00|341.66|341.06|341.76|341.16|341.86|341.26|341.66|341.06|0
1643932200000|2022-02-03 23:50:00|341.66|341.06|341.56|340.96|341.76|341.16|341.56|340.96|0
1643932500000|2022-02-03 23:55:00|341.46|340.86|341.56|340.96|341.56|340.96|341.46|340.86|0
1643932800000|2022-02-04 00:00:00|341.46|340.86|341.66|341.06|341.66|341.06|341.46|340.86|0
1643933100000|2022-02-04 00:05:00|341.76|341.16|341.66|341.06|341.76|341.16|341.56|340.96|0
1643933400000|2022-02-04 00:10:00|341.56|340.96|341.36|340.76|341.66|341.06|341.36|340.76|0
1643933700000|2022-02-04 00:15:00|341.26|340.66|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934000000|2022-02-04 00:20:00|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934300000|2022-02-04 00:25:00|341.36|340.76|341.26|340.66|341.36|340.76|341.26|340.66|0
1643934600000|2022-02-04 00:30:00|341.36|340.91|340.71|340.56|341.96|341.71|340.71|340.56|705
1643934900000|2022-02-04 00:35:00|340.66|340.51|340.96|340.81|341.16|340.96|340.66|340.51|500
1643935200000|2022-02-04 00:40:00|341.06|340.91|340.66|340.51|341.11|340.96|340.61|340.41|385
1643935500000|2022-02-04 00:45:00|340.71|340.56|340.56|340.41|340.81|340.61|340.56|340.41|96
1643935800000|2022-02-04 00:50:00|340.51|340.36|340.21|340.01|340.56|340.41|340.11|339.91|407
1643936100000|2022-02-04 00:55:00|340.16|339.96|341.61|341.41|341.61|341.41|340.11|339.96|507
1643936400000|2022-02-04 01:00:00|341.56|341.46|341.41|341.21|342.21|342.06|341.36|341.21|1185
1643936700000|2022-02-04 01:05:00|341.46|341.26|341.76|341.61|341.91|341.76|341.31|341.11|348
1643937000000|2022-02-04 01:10:00|341.71|341.56|341.66|341.51|341.86|341.71|341.51|341.31|403
1643937300000|2022-02-04 01:15:00|341.56|341.41|341.16|340.96|341.76|341.61|341.11|340.96|387
1643937600000|2022-02-04 01:20:00|341.26|341.01|340.96|340.81|341.41|341.26|340.91|340.71|410
1643937900000|2022-02-04 01:25:00|340.91|340.76|341.06|340.91|341.06|340.91|340.71|340.51|250
1643938200000|2022-02-04 01:30:00|341.01|340.86|341.01|340.81|341.01|340.86|340.66|340.51|396
1643938500000|2022-02-04 01:35:00|340.96|340.86|340.21|340.06|340.96|340.86|340.11|339.96|397
1643938800000|2022-02-04 01:40:00|340.16|340.01|340.41|340.21|340.56|340.41|340.16|340.01|328
1643939100000|2022-02-04 01:45:00|340.36|340.26|340.26|340.11|340.46|340.26|340.21|340.06|118
1643939400000|2022-02-04 01:50:00|340.21|340.06|340.66|340.51|340.71|340.56|340.16|340.01|193
1643939700000|2022-02-04 01:55:00|340.71|340.46|340.91|340.76|340.91|340.76|340.61|340.46|175
1643940000000|2022-02-04 02:00:00|340.86|340.71|340.91|340.71|340.91|340.76|340.71|340.56|153
1643940300000|2022-02-04 02:05:00|340.96|340.76|341.86|341.71|341.86|341.71|340.96|340.76|329
1643940600000|2022-02-04 02:10:00|341.91|341.76|342.06|341.91|342.26|342.06|341.91|341.76|329
1643940900000|2022-02-04 02:15:00|342.11|341.96|342.21|342.01|342.36|342.16|342.01|341.86|364
1643941200000|2022-02-04 02:20:00|342.16|342.06|342.26|342.11|342.31|342.16|342.06|341.91|179
1643941500000|2022-02-04 02:25:00|342.21|342.06|342.26|342.11|342.36|342.21|342.21|342.06|157
1643941800000|2022-02-04 02:30:00|342.21|342.06|342.31|342.16|342.41|342.26|342.11|341.96|234
1643942100000|2022-02-04 02:35:00|342.36|342.11|342.36|342.21|342.36|342.21|342.21|342.01|194
1643942400000|2022-02-04 02:40:00|342.41|342.26|342.36|342.21|342.51|342.36|342.36|342.21|336
1643942700000|2022-02-04 02:45:00|342.31|342.16|342.46|342.31|342.46|342.31|342.31|342.16|207
1643943000000|2022-02-04 02:50:00|342.51|342.36|342.41|342.26|342.61|342.46|342.41|342.26|294
1643943300000|2022-02-04 02:55:00|342.46|342.31|342.26|342.11|342.46|342.31|342.26|342.11|108
1643943600000|2022-02-04 03:00:00|342.31|342.16|342.66|342.51|342.76|342.61|342.31|342.16|368
1643943900000|2022-02-04 03:05:00|342.61|342.46|342.66|342.51|342.81|342.66|342.61|342.46|226
1643944200000|2022-02-04 03:10:00|342.61|342.46|342.66|342.51|342.66|342.51|342.51|342.36|105
1643944500000|2022-02-04 03:15:00|342.61|342.46|342.46|342.31|342.61|342.46|342.46|342.31|102
1643944800000|2022-02-04 03:20:00|342.51|342.36|342.26|342.11|342.56|342.41|342.26|342.11|221
1643945100000|2022-02-04 03:25:00|342.21|342.06|342.11|341.96|342.26|342.11|342.01|341.86|152
1643945400000|2022-02-04 03:30:00|342.06|341.91|342.11|341.96|342.16|342.01|341.91|341.76|160
1643945700000|2022-02-04 03:35:00|342.16|342.01|342.16|342.01|342.26|342.11|342.06|341.91|132
1643946000000|2022-02-04 03:40:00|342.11|341.96|342.36|342.21|342.36|342.21|342.11|341.96|93
1643946300000|2022-02-04 03:45:00|342.41|342.16|342.46|342.31|342.56|342.41|342.36|342.16|152
1643946600000|2022-02-04 03:50:00|342.41|342.26|342.21|342.06|342.46|342.31|342.16|342.01|203
1643946900000|2022-02-04 03:55:00|342.26|342.11|342.21|342.06|342.26|342.11|342.11|341.96|103
1643947200000|2022-02-04 04:00:00|342.16|342.01|342.36|342.21|342.36|342.21|342.01|341.86|94
1643947500000|2022-02-04 04:05:00|342.31|342.16|342.11|341.96|342.31|342.16|342.11|341.96|67
1643947800000|2022-02-04 04:10:00|342.06|341.91|342.11|341.96|342.11|341.96|342.01|341.86|56
1643948100000|2022-02-04 04:15:00|342.16|342.01|342.11|341.96|342.21|342.01|342.11|341.91|62
1643948400000|2022-02-04 04:20:00|342.16|342.01|342.16|342.01|342.26|342.11|342.11|341.96|90
1643948700000|2022-02-04 04:25:00|342.21|342.06|342.21|342.06|342.21|342.06|342.21|342.06|47
1643949000000|2022-02-04 04:30:00|342.16|342.01|342.06|341.91|342.16|342.01|341.96|341.81|130
1643949300000|2022-02-04 04:35:00|342.01|341.86|341.96|341.81|342.06|341.91|341.91|341.76|120
1643949600000|2022-02-04 04:40:00|341.91|341.76|341.91|341.76|341.96|341.81|341.91|341.76|86
1643949900000|2022-02-04 04:45:00|341.86|341.71|341.81|341.66|341.91|341.76|341.81|341.66|67
1643950200000|2022-02-04 04:50:00|341.86|341.71|342.06|341.91|342.06|341.91|341.86|341.71|125
1643950500000|2022-02-04 04:55:00|342.11|341.96|342.16|342.01|342.26|342.11|342.11|341.96|89
1643950800000|2022-02-04 05:00:00|342.01|341.86|342.06|341.91|342.11|341.96|341.91|341.71|208
1643951100000|2022-02-04 05:05:00|342.01|341.86|341.91|341.76|342.16|342.01|341.91|341.76|134
1643951400000|2022-02-04 05:10:00|341.86|341.71|342.16|341.96|342.16|342.01|341.81|341.66|211
1643951700000|2022-02-04 05:15:00|342.11|342.01|342.11|341.96|342.26|342.11|342.11|341.91|107
1643952000000|2022-02-04 05:20:00|342.16|341.91|342.11|341.96|342.21|342.06|341.96|341.81|77
1643952300000|2022-02-04 05:25:00|342.06|341.91|342.26|342.11|342.31|342.11|342.06|341.91|54
1643952600000|2022-02-04 05:30:00|342.31|342.16|342.06|341.91|342.31|342.16|342.06|341.91|67
1643952900000|2022-02-04 05:35:00|342.01|341.86|342.21|342.06|342.26|342.11|342.01|341.81|170
1643953200000|2022-02-04 05:40:00|342.16|342.01|342.06|341.91|342.21|342.06|342.01|341.86|95
1643953500000|2022-02-04 05:45:00|342.11|341.96|342.26|342.11|342.31|342.16|342.06|341.91|88
1643953800000|2022-02-04 05:50:00|342.31|342.16|342.26|342.11|342.31|342.16|342.26|342.06|31
1643954100000|2022-02-04 05:55:00|342.31|342.16|342.31|342.16|342.36|342.16|342.26|342.11|58
1643954400000|2022-02-04 06:00:00|342.26|342.11|342.31|342.16|342.31|342.16|342.21|342.06|96
1643954700000|2022-02-04 06:05:00|342.36|342.21|342.36|342.21|342.41|342.26|342.36|342.21|76
1643955000000|2022-02-04 06:10:00|342.31|342.16|342.01|341.86|342.31|342.16|342.01|341.86|112
1643955300000|2022-02-04 06:15:00|342.06|341.81|342.21|342.06|342.21|342.06|341.96|341.81|120
1643955600000|2022-02-04 06:20:00|342.16|342.01|342.16|342.01|342.31|342.16|342.16|341.96|114
1643955900000|2022-02-04 06:25:00|342.21|342.06|342.21|342.06|342.31|342.11|342.16|341.96|116
1643956200000|2022-02-04 06:30:00|342.16|342.01|342.06|341.91|342.16|342.06|342.01|341.86|105
1643956500000|2022-02-04 06:35:00|342.11|341.96|342.06|341.91|342.11|341.96|342.06|341.91|103
1643956800000|2022-02-04 06:40:00|342.01|341.86|342.11|341.96|342.16|342.01|342.01|341.86|83
1643957100000|2022-02-04 06:45:00|342.16|342.01|342.06|341.91|342.16|342.01|342.06|341.91|87
1643957400000|2022-02-04 06:50:00|342.11|341.96|342.26|342.11|342.31|342.16|342.11|341.96|91
1643957700000|2022-02-04 06:55:00|342.31|342.16|342.41|342.26|342.46|342.31|342.31|342.16|96
1643958000000|2022-02-04 07:00:00|342.36|342.21|342.16|342.01|342.36|342.21|342.16|342.01|139
1643958300000|2022-02-04 07:05:00|342.11|341.96|342.16|342.01|342.31|342.11|342.11|341.96|285
1643958600000|2022-02-04 07:10:00|342.11|341.96|342.01|341.86|342.21|342.06|341.96|341.81|247
1643958900000|2022-02-04 07:15:00|342.06|341.91|341.91|341.76|342.06|341.91|341.81|341.66|235
1643959200000|2022-02-04 07:20:00|341.86|341.71|341.81|341.66|341.91|341.76|341.81|341.66|143
1643959500000|2022-02-04 07:25:00|341.86|341.71|342.01|341.86|342.06|341.91|341.86|341.66|94
1643959800000|2022-02-04 07:30:00|341.96|341.81|342.06|341.91|342.11|341.96|341.96|341.81|139
1643960100000|2022-02-04 07:35:00|342.01|341.86|341.96|341.81|342.06|341.91|341.91|341.76|160
1643960400000|2022-02-04 07:40:00|342.01|341.86|341.86|341.71|342.06|341.86|341.81|341.66|195
1643960700000|2022-02-04 07:45:00|341.91|341.76|341.71|341.56|341.91|341.76|341.71|341.56|118
1643961000000|2022-02-04 07:50:00|341.76|341.61|341.91|341.76|341.96|341.76|341.76|341.61|107
1643961300000|2022-02-04 07:55:00|341.96|341.81|342.16|342.01|342.16|342.01|341.91|341.76|121
1643961600000|2022-02-04 08:00:00|342.21|342.06|341.96|341.81|342.36|342.16|341.96|341.81|309
1643961900000|2022-02-04 08:05:00|342.01|341.76|342.11|341.96|342.21|342.06|341.91|341.76|191
1643962200000|2022-02-04 08:10:00|342.16|342.01|342.16|342.01|342.16|342.01|342.01|341.86|98
1643962500000|2022-02-04 08:15:00|342.21|342.06|342.31|342.16|342.31|342.16|342.11|341.96|141
1643962800000|2022-02-04 08:20:00|342.36|342.21|342.46|342.31|342.46|342.31|342.36|342.16|145
1643963100000|2022-02-04 08:25:00|342.41|342.26|342.41|342.26|342.41|342.26|342.36|342.16|79
1643963400000|2022-02-04 08:30:00|342.46|342.31|342.36|342.21|342.51|342.36|342.36|342.21|142
1643963700000|2022-02-04 08:35:00|342.31|342.16|342.16|342.01|342.31|342.16|342.16|341.96|99
1643964000000|2022-02-04 08:40:00|342.21|342.06|342.16|341.96|342.21|342.06|342.06|341.91|124
1643964300000|2022-02-04 08:45:00|342.11|342.01|342.41|342.26|342.41|342.26|342.11|341.96|220
1643964600000|2022-02-04 08:50:00|342.46|342.31|342.06|341.86|342.51|342.36|342.01|341.86|416
1643964900000|2022-02-04 08:55:00|342.11|341.91|342.51|342.36|342.51|342.36|342.01|341.86|368
1643965200000|2022-02-04 09:00:00|342.56|342.41|342.96|342.76|343.01|342.86|342.41|342.26|1319
1643965500000|2022-02-04 09:05:00|343.01|342.81|342.81|342.61|343.11|342.96|342.76|342.61|372
1643965800000|2022-02-04 09:10:00|342.76|342.66|342.96|342.81|343.01|342.81|342.76|342.61|47
1643966100000|2022-02-04 09:15:00|343.01|342.76|342.91|342.71|343.01|342.81|342.81|342.66|43
1643966400000|2022-02-04 09:20:00|342.96|342.36|342.86|342.26|342.96|342.36|342.66|342.06|0
1643966700000|2022-02-04 09:25:00|342.76|342.16|342.96|342.36|343.16|342.56|342.76|342.16|7
1643967000000|2022-02-04 09:30:00|343.06|342.46|343.06|342.46|343.16|342.56|342.96|342.36|0
1643967300000|2022-02-04 09:35:00|343.16|342.56|343.06|342.46|343.26|342.66|343.06|342.46|0
1643967600000|2022-02-04 09:40:00|342.96|342.36|342.96|342.36|343.06|342.46|342.76|342.16|0
1643967900000|2022-02-04 09:45:00|342.86|342.26|342.86|342.26|342.96|342.36|342.86|342.26|0
1643968200000|2022-02-04 09:50:00|342.81|342.56|342.86|342.71|342.91|342.76|342.71|342.56|56
1643968500000|2022-02-04 09:55:00|342.81|342.66|342.81|342.61|342.96|342.81|342.76|342.61|40
1643968800000|2022-02-04 10:00:00|342.76|342.66|342.71|342.51|342.81|342.66|342.66|342.51|55
1643969100000|2022-02-04 10:05:00|342.66|342.56|342.41|342.26|342.71|342.56|342.36|342.21|76
1643969400000|2022-02-04 10:10:00|342.36|342.21|342.51|342.31|342.51|342.36|342.31|342.16|56
1643969700000|2022-02-04 10:15:00|342.46|342.36|342.31|342.16|342.56|342.41|342.31|342.16|31
1643970000000|2022-02-04 10:20:00|342.26|342.11|342.06|341.91|342.31|342.16|342.06|341.86|59
1643970300000|2022-02-04 10:25:00|342.11|341.96|342.31|342.16|342.41|342.26|342.11|341.96|72
1643970600000|2022-02-04 10:30:00|342.26|342.11|342.26|342.11|342.31|342.16|342.01|341.86|87
1643970900000|2022-02-04 10:35:00|342.31|342.06|342.36|342.21|342.41|342.26|342.26|342.06|55
1643971200000|2022-02-04 10:40:00|342.41|342.26|342.31|342.16|342.41|342.26|342.26|342.11|57
1643971500000|2022-02-04 10:45:00|342.36|342.11|342.31|342.16|342.36|342.21|342.26|342.11|41
1643971800000|2022-02-04 10:50:00|342.36|342.21|342.36|342.21|342.51|342.36|342.36|342.21|49
1643972100000|2022-02-04 10:55:00|342.41|342.26|342.46|342.31|342.46|342.31|342.31|342.11|39
1643972400000|2022-02-04 11:00:00|342.41|342.26|342.36|342.21|342.46|342.31|342.21|342.06|60
1643972700000|2022-02-04 11:05:00|342.31|342.16|342.11|341.91|342.41|342.21|342.06|341.91|86
1643973000000|2022-02-04 11:10:00|342.06|341.96|342.01|341.86|342.16|342.01|341.96|341.81|87
1643973300000|2022-02-04 11:15:00|341.96|341.81|341.96|341.81|342.11|341.91|341.91|341.76|35
1643973600000|2022-02-04 11:20:00|342.01|341.76|341.76|341.61|342.06|341.86|341.71|341.56|84
1643973900000|2022-02-04 11:25:00|341.81|341.66|342.01|341.81|342.06|341.91|341.81|341.61|27
1643974200000|2022-02-04 11:30:00|341.96|341.76|341.96|341.81|342.06|341.91|341.91|341.76|14
1643974500000|2022-02-04 11:35:00|341.91|341.71|342.06|341.86|342.11|341.96|341.91|341.71|25
1643974800000|2022-02-04 11:40:00|342.11|341.91|342.06|341.86|342.11|341.96|342.01|341.86|8
1643975100000|2022-02-04 11:45:00|342.01|341.81|341.81|341.66|342.06|341.86|341.81|341.66|53
1643975400000|2022-02-04 11:50:00|341.76|341.61|341.66|341.51|341.76|341.61|341.56|341.41|64
1643975700000|2022-02-04 11:55:00|341.71|341.56|341.91|341.56|341.91|341.76|341.66|341.46|88
1643976000000|2022-02-04 12:00:00|341.86|341.61|341.71|341.56|341.86|341.66|341.61|341.46|19
1643976300000|2022-02-04 12:05:00|341.76|341.61|341.81|341.61|341.86|341.71|341.66|341.51|8
1643976600000|2022-02-04 12:10:00|341.76|341.66|341.71|341.51|341.81|341.66|341.66|341.41|12
1643976900000|2022-02-04 12:15:00|341.81|341.56|341.71|341.51|341.81|341.66|341.71|341.46|4
1643977200000|2022-02-04 12:20:00|341.76|341.46|341.81|341.66|341.86|341.71|341.76|341.46|8
1643977500000|2022-02-04 12:25:00|341.91|341.61|341.96|341.81|342.01|341.86|341.91|341.61|7
1643977800000|2022-02-04 12:30:00|341.91|341.76|341.91|341.66|341.91|341.76|341.86|341.66|4
1643978100000|2022-02-04 12:35:00|341.86|341.71|341.81|341.61|341.86|341.76|341.76|341.61|19
1643978400000|2022-02-04 12:40:00|341.76|341.66|341.76|341.61|341.81|341.66|341.71|341.56|34
1643978700000|2022-02-04 12:45:00|341.81|341.66|341.96|341.76|342.01|341.81|341.76|341.61|16
1643979000000|2022-02-04 12:50:00|341.91|341.81|342.11|341.96|342.11|341.96|341.91|341.76|10
1643979300000|2022-02-04 12:55:00|342.16|342.01|342.11|341.86|342.21|342.06|342.01|341.86|5
1643979600000|2022-02-04 13:00:00|342.16|341.91|341.91|341.66|342.16|341.91|341.91|341.66|0
1643979900000|2022-02-04 13:05:00|341.86|341.71|341.91|341.66|341.91|341.71|341.86|341.66|0
1643980200000|2022-02-04 13:10:00|341.86|341.71|341.96|341.71|341.96|341.71|341.86|341.66|1
1643980500000|2022-02-04 13:15:00|341.91|341.66|341.91|341.71|342.01|341.81|341.91|341.66|21
1643980800000|2022-02-04 13:20:00|341.96|341.66|342.06|341.86|342.06|341.91|341.96|341.66|3
1643981100000|2022-02-04 13:25:00|342.01|341.91|342.51|342.26|342.66|342.36|342.01|341.86|49
1643981400000|2022-02-04 13:30:00|342.26|342.11|341.31|340.96|342.26|342.11|341.31|340.86|74
1643981700000|2022-02-04 13:35:00|341.21|340.91|341.76|341.56|341.81|341.56|341.21|340.91|48
1643982000000|2022-02-04 13:40:00|341.71|341.51|341.11|340.86|341.96|341.71|341.01|340.81|85
1643982300000|2022-02-04 13:45:00|341.16|340.91|341.31|340.96|341.36|341.16|341.11|340.86|46
1643982600000|2022-02-04 13:50:00|341.26|340.91|340.86|340.51|341.26|340.91|340.66|340.46|32
1643982900000|2022-02-04 13:55:00|340.91|340.56|340.81|340.66|341.01|340.76|340.76|340.56|26
1643983200000|2022-02-04 14:00:00|340.86|340.71|340.81|340.66|340.96|340.76|340.81|340.61|68
1643983500000|2022-02-04 14:05:00|340.86|340.71|341.16|341.01|341.26|341.06|340.81|340.61|138
1643983800000|2022-02-04 14:10:00|341.11|340.96|341.21|341.06|341.26|341.06|341.11|340.81|47
1643984100000|2022-02-04 14:15:00|341.26|341.11|341.41|341.26|341.56|341.41|341.21|341.06|28
1643984400000|2022-02-04 14:20:00|341.46|341.31|341.51|341.31|341.56|341.41|341.41|341.21|9
1643984700000|2022-02-04 14:25:00|341.56|341.41|341.51|341.26|341.76|341.51|341.41|341.26|17
1643985000000|2022-02-04 14:30:00|341.56|341.31|341.31|341.16|342.06|341.91|341.31|341.16|120
1643985300000|2022-02-04 14:35:00|341.26|341.11|341.36|341.11|341.41|341.16|341.11|340.91|121
1643985600000|2022-02-04 14:40:00|341.46|341.26|341.91|341.71|342.26|342.11|341.46|341.21|216
1643985900000|2022-02-04 14:45:00|341.96|341.76|341.61|341.46|342.26|342.06|341.61|341.41|206
1643986200000|2022-02-04 14:50:00|341.66|341.51|341.31|341.06|341.76|341.51|341.21|341.01|109
1643986500000|2022-02-04 14:55:00|341.36|341.11|341.61|341.31|341.61|341.46|341.36|341.06|79
1643986800000|2022-02-04 15:00:00|341.66|341.36|341.91|341.76|342.01|341.86|341.56|341.36|172
1643987100000|2022-02-04 15:05:00|341.96|341.81|341.81|341.66|342.21|342.06|341.81|341.66|126
1643987400000|2022-02-04 15:10:00|341.86|341.71|341.91|341.71|342.06|341.86|341.51|341.31|52
1643987700000|2022-02-04 15:15:00|341.96|341.81|342.21|342.01|342.26|342.11|341.96|341.81|109
1643988000000|2022-02-04 15:20:00|342.16|342.06|342.41|342.21|342.46|342.31|342.16|342.01|148
1643988300000|2022-02-04 15:25:00|342.36|342.26|341.71|341.51|342.56|342.41|341.71|341.51|137
1643988600000|2022-02-04 15:30:00|341.66|341.46|342.21|342.01|342.21|342.06|341.66|341.46|65
1643988900000|2022-02-04 15:35:00|342.16|341.91|341.96|341.71|342.16|341.96|341.71|341.51|55
1643989200000|2022-02-04 15:40:00|341.91|341.76|341.71|341.31|342.06|341.91|341.71|341.31|29
1643989500000|2022-02-04 15:45:00|341.66|341.26|341.46|341.31|341.66|341.31|341.06|340.86|102
1643989800000|2022-02-04 15:50:00|341.51|341.26|341.46|341.26|341.51|341.31|341.26|341.11|84
1643990100000|2022-02-04 15:55:00|341.41|341.16|341.31|341.01|341.46|341.31|341.26|341.01|58
1643990400000|2022-02-04 16:00:00|341.26|340.96|341.41|341.26|341.51|341.31|341.11|340.86|262
1643990700000|2022-02-04 16:05:00|341.46|341.21|341.21|341.01|341.46|341.26|341.11|340.91|195
1643991000000|2022-02-04 16:10:00|341.16|341.06|340.91|340.71|341.16|341.06|340.81|340.66|37
1643991300000|2022-02-04 16:15:00|340.86|340.66|341.11|340.91|341.11|340.96|340.71|340.56|46
1643991600000|2022-02-04 16:20:00|341.16|340.96|341.11|340.81|341.16|341.01|341.11|340.76|12
1643991900000|2022-02-04 16:25:00|341.16|340.86|341.31|341.11|341.46|341.31|341.16|340.81|72
1643992200000|2022-02-04 16:30:00|341.26|341.16|341.36|341.11|341.51|341.16|341.26|341.06|37
1643992500000|2022-02-04 16:35:00|341.41|341.06|341.31|341.16|341.46|341.31|341.21|341.01|182
1643992800000|2022-02-04 16:40:00|341.36|341.21|341.46|341.26|341.46|341.31|341.21|341.01|65
1643993100000|2022-02-04 16:45:00|341.41|341.31|341.51|341.31|341.71|341.51|341.41|341.26|36
1643993400000|2022-02-04 16:50:00|341.46|341.26|341.36|341.21|341.51|341.31|341.31|341.16|33
1643993700000|2022-02-04 16:55:00|341.41|341.26|341.16|341.01|341.66|341.46|341.16|341.01|60
1643994000000|2022-02-04 17:00:00|341.21|341.06|341.11|340.91|341.21|341.06|340.96|340.81|45
1643994300000|2022-02-04 17:05:00|341.16|340.96|341.31|341.11|341.36|341.16|341.06|340.86|20
1643994600000|2022-02-04 17:10:00|341.36|341.06|341.51|341.31|341.51|341.31|341.06|340.86|6
1643994900000|2022-02-04 17:15:00|341.56|341.36|341.56|341.41|341.66|341.51|341.51|341.31|33
1643995200000|2022-02-04 17:20:00|341.61|341.36|341.51|341.36|341.66|341.46|341.41|341.21|10
1643995500000|2022-02-04 17:25:00|341.56|341.41|341.51|341.31|341.66|341.51|341.41|341.26|11
1643995800000|2022-02-04 17:30:00|341.56|341.36|341.36|341.11|341.61|341.36|341.31|341.06|7
1643996100000|2022-02-04 17:35:00|341.46|341.26|341.51|341.31|341.56|341.31|341.31|341.26|10
1643996400000|2022-02-04 17:40:00|341.56|341.41|341.71|341.51|341.81|341.61|341.56|341.41|27
1643996700000|2022-02-04 17:45:00|341.81||341.76||341.81||341.76||7
1643997000000|2022-02-04 17:50:00|341.71|341.56|341.71|341.51|341.81|341.61|341.66|341.46|13
1643997300000|2022-02-04 17:55:00|341.76|341.56|341.81|341.66|341.86|341.71|341.76|341.46|19
1643997600000|2022-02-04 18:00:00|341.86|341.71|342.21|342.01|342.26|342.11|341.86|341.66|33
1643997900000|2022-02-04 18:05:00|342.26|342.06|342.16|342.01|342.26|342.11|342.06|341.86|41
1643998200000|2022-02-04 18:10:00|342.21|341.96|342.06|341.91|342.21|342.01|341.96|341.81|46
1643998500000|2022-02-04 18:15:00|342.01|341.86|341.96|341.81|342.06|341.91|341.91|341.71|21
1643998800000|2022-02-04 18:20:00|342.01|341.86|342.36|342.21|342.41|342.21|341.96|341.86|16
1643999100000|2022-02-04 18:25:00|342.31|342.16|342.31|342.11|342.31|342.16|342.11|341.96|14
1643999400000|2022-02-04 18:30:00|342.26|342.16|342.31|342.16|342.36|342.16|342.11|341.96|14
1643999700000|2022-02-04 18:35:00|342.26|342.11|342.31|342.16|342.31|342.16|342.16|342.01|8
1644000000000|2022-02-04 18:40:00|342.36|342.11|342.56|342.41|342.56|342.41|342.31|342.11|30
1644000300000|2022-02-04 18:45:00|342.61|342.36|342.51|342.31|342.61|342.41|342.41|342.26|74
1644000600000|2022-02-04 18:50:00|342.46|342.36|342.56|342.41|342.66|342.51|342.46|342.31|13
1644000900000|2022-02-04 18:55:00|342.51|342.36|342.51|342.36|342.61|342.41|342.41|342.26|35
1644001200000|2022-02-04 19:00:00|342.56|342.41|342.56|342.36|342.66|342.46|342.41|342.26|32
1644001500000|2022-02-04 19:05:00|342.51|342.41|342.56|342.41|342.56|342.41|342.46|342.31|24
1644001800000|2022-02-04 19:10:00|342.61|342.46|342.51|342.31|342.61|342.46|342.36|342.21|22
1644002100000|2022-02-04 19:15:00|342.56|342.36|342.26|342.11|342.56|342.41|342.26|342.11|12
1644002400000|2022-02-04 19:20:00|342.31|342.16|342.56|342.36|342.66|342.51|342.26|342.11|15
1644002700000|2022-02-04 19:25:00|342.51|342.31|342.56|342.36|342.61|342.41|342.51|342.31|1
1644003000000|2022-02-04 19:30:00|342.51|342.31|342.76|342.56|342.81|342.66|342.51|342.31|35
1644003300000|2022-02-04 19:35:00|342.81|342.61|342.96|342.71|342.96|342.81|342.76|342.56|39
1644003600000|2022-02-04 19:40:00|343.01|342.76|342.96|342.71|343.11|342.96|342.91|342.71|50
1644003900000|2022-02-04 19:45:00|342.91|342.76|342.91|342.66|342.96|342.81|342.81|342.66|8
1644004200000|2022-02-04 19:50:00|342.86|342.71|343.06|342.81|343.06|342.81|342.86|342.66|5
1644004500000|2022-02-04 19:55:00|343.01|342.86|343.06|342.86|343.11|342.96|342.96|342.76|10
1644004800000|2022-02-04 20:00:00|343.11|342.91|343.31|343.16|343.36|343.21|343.06|342.86|52
1644005100000|2022-02-04 20:05:00|343.36|343.21|343.51|343.36|343.56|343.41|343.26|343.06|55
1644005400000|2022-02-04 20:10:00|343.46|343.31|343.56|343.41|343.61|343.46|343.46|343.31|39
1644005700000|2022-02-04 20:15:00|343.61|343.46|343.51|343.31|343.66|343.51|343.51|343.31|79
1644006000000|2022-02-04 20:20:00|343.46|343.36|343.56|343.31|343.56|343.36|343.36|343.21|47
1644006300000|2022-02-04 20:25:00|343.61|343.36|343.56|343.31|343.61|343.46|343.36|343.21|11
1644006600000|2022-02-04 20:30:00|343.61|343.36|343.76|343.61|343.81|343.66|343.51|343.31|16
1644006900000|2022-02-04 20:35:00|343.81|343.51|343.76|343.56|343.86|343.66|343.76|343.51|13
1644007200000|2022-02-04 20:40:00|343.71|343.51|343.71|343.56|343.81|343.66|343.56|343.41|85
1644007500000|2022-02-04 20:45:00|343.81|343.51|343.56|343.36|343.86|343.71|343.56|343.31|63
1644007800000|2022-02-04 20:50:00|343.66|343.41|343.71|343.46|343.71|343.51|343.41|343.16|79
1644008100000|2022-02-04 20:55:00|343.66|343.41|343.26|343.01|343.66|343.46|343.21|343.01|23
1644008400000|2022-02-04 21:00:00|343.36|343.06|343.46|343.21|343.56|343.31|343.36|343.01|17
1644008700000|2022-02-04 21:05:00|343.41|343.26|343.41|343.16|343.41|343.26|343.36|343.11|8
1644009000000|2022-02-04 21:10:00|343.46|343.11|343.66|343.06|343.66|343.11|343.41|342.86|9
1644009300000|2022-02-04 21:15:00|343.56|342.96|343.46|342.86|343.66|343.06|343.36|342.76|0
1644009600000|2022-02-04 21:20:00|343.36|342.76|343.46|342.86|343.56|342.96|343.36|342.76|0
1644009900000|2022-02-04 21:25:00|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644010200000|2022-02-04 21:30:00|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644010500000|2022-02-04 21:35:00|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644010800000|2022-02-04 21:40:00|343.56|342.96|343.46|342.86|343.56|342.96|343.46|342.86|0
1644011100000|2022-02-04 21:45:00|343.56|342.96|343.46|342.86|343.56|342.96|343.36|342.76|0
1644011400000|2022-02-04 21:50:00|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644011700000|2022-02-04 21:55:00|343.36|342.76|343.46|342.86|343.46|342.86|343.36|342.76|0
1644188400000|2022-02-06 23:00:00|344.26|343.66|343.76|343.16|344.26|343.66|343.66|343.06|0
1644188700000|2022-02-06 23:05:00|343.66|343.06|343.46|342.86|343.86|343.26|343.46|342.86|0
1644189000000|2022-02-06 23:10:00|343.56|342.96|344.06|343.46|344.06|343.46|343.46|342.86|0
1644189300000|2022-02-06 23:15:00|343.96|343.36|343.66|343.06|344.06|343.46|343.66|343.06|0
1644189600000|2022-02-06 23:20:00|343.76|343.16|343.86|343.26|343.96|343.36|343.76|343.16|0
1644189900000|2022-02-06 23:25:00|343.96|343.36|344.06|343.46|344.06|343.46|343.96|343.36|0
1644190200000|2022-02-06 23:30:00|344.16|343.56|344.16|343.56|344.26|343.66|344.16|343.56|0
1644190500000|2022-02-06 23:35:00|344.06|343.46|344.06|343.46|344.26|343.66|344.06|343.46|0
1644190800000|2022-02-06 23:40:00|344.16|343.56|344.06|343.46|344.16|343.56|344.06|343.46|0
1644191100000|2022-02-06 23:45:00|344.16|343.56|344.16|343.56|344.16|343.56|344.06|343.46|0
1644191400000|2022-02-06 23:50:00|344.26|343.66|344.16|343.56|344.26|343.66|344.16|343.56|0
1644191700000|2022-02-06 23:55:00|344.06|343.46|344.16|343.56|344.26|343.66|344.06|343.46|0
1644192000000|2022-02-07 00:00:00|344.26|343.66|343.76|343.16|344.26|343.66|343.76|343.16|0
1644192300000|2022-02-07 00:05:00|343.66|343.06|343.36|342.76|343.66|343.06|343.36|342.76|0
1644192600000|2022-02-07 00:10:00|343.26|342.66|343.36|342.76|343.46|342.86|343.06|342.46|0
1644192900000|2022-02-07 00:15:00|343.26|342.66|343.36|342.76|343.46|342.86|343.16|342.56|0
1644193200000|2022-02-07 00:20:00|343.26|342.66|343.36|342.76|343.36|342.76|343.26|342.66|0
1644193500000|2022-02-07 00:25:00|343.46|342.86|343.56|342.96|343.56|342.96|343.36|342.76|0
1644193800000|2022-02-07 00:30:00|343.21|342.31|342.21|342.06|344.06|343.26|341.86|341.71|806
1644194100000|2022-02-07 00:35:00|342.26|342.01|342.11|341.96|342.71|342.51|341.96|341.81|424
1644194400000|2022-02-07 00:40:00|342.06|341.91|342.21|342.01|342.36|342.16|341.96|341.81|249
1644194700000|2022-02-07 00:45:00|342.16|341.91|341.91|341.76|342.31|342.16|341.91|341.76|234
1644195000000|2022-02-07 00:50:00|341.86|341.71|342.36|342.21|342.41|342.26|341.76|341.61|291
1644195300000|2022-02-07 00:55:00|342.31|342.16|343.36|343.21|343.41|343.26|342.31|342.11|537
1644195600000|2022-02-07 01:00:00|343.51|343.31|345.31|345.11|345.56|345.31|343.51|343.31|1365
1644195900000|2022-02-07 01:05:00|345.26|345.06|344.81|344.66|345.31|345.16|344.41|344.26|579
1644196200000|2022-02-07 01:10:00|344.76|344.61|345.06|344.91|345.36|345.16|344.76|344.56|415
1644196500000|2022-02-07 01:15:00|345.11|344.96|344.86|344.71|345.41|345.21|344.86|344.71|319
1644196800000|2022-02-07 01:20:00|344.91|344.66|344.77|344.57|345.02|344.82|344.46|344.31|416
1644197100000|2022-02-07 01:25:00|344.72|344.62|345.37|345.22|345.42|345.22|344.72|344.62|184
1644197400000|2022-02-07 01:30:00|345.47|345.32|345.47|345.32|345.72|345.57|345.17|345.02|390
1644197700000|2022-02-07 01:35:00|345.42|345.27|345.12|344.97|345.47|345.32|344.97|344.77|367
1644198000000|2022-02-07 01:40:00|345.17|344.92|345.17|345.02|345.27|345.12|344.92|344.77|285
1644198300000|2022-02-07 01:45:00|345.22|345.07|344.92|344.77|345.27|345.12|344.87|344.72|247
1644198600000|2022-02-07 01:50:00|344.97|344.82|345.12|344.92|345.37|345.22|344.92|344.77|208
1644198900000|2022-02-07 01:55:00|345.07|344.97|344.87|344.67|345.32|345.17|344.82|344.67|232
1644199200000|2022-02-07 02:00:00|344.92|344.72|344.77|344.62|345.17|345.02|344.67|344.52|345
1644199500000|2022-02-07 02:05:00|344.82|344.67|344.97|344.77|345.07|344.92|344.82|344.62|148
1644199800000|2022-02-07 02:10:00|344.92|344.82|344.92|344.77|345.07|344.92|344.82|344.67|178
1644200100000|2022-02-07 02:15:00|344.97|344.82|344.62|344.42|345.07|344.92|344.57|344.42|242
1644200400000|2022-02-07 02:20:00|344.67|344.47|344.52|344.37|344.72|344.57|344.42|344.27|318
1644200700000|2022-02-07 02:25:00|344.57|344.42|344.27|344.12|344.62|344.47|344.27|344.12|212
1644201000000|2022-02-07 02:30:00|344.32|344.17|344.37|344.22|344.37|344.22|344.07|343.92|462
1644201300000|2022-02-07 02:35:00|344.42|344.27|344.52|344.32|344.62|344.47|344.32|344.17|253
1644201600000|2022-02-07 02:40:00|344.57|344.37|344.27|344.12|344.62|344.47|344.17|344.02|266
1644201900000|2022-02-07 02:45:00|344.32|344.17|344.22|344.07|344.37|344.22|344.17|343.97|202
1644202200000|2022-02-07 02:50:00|344.17|344.02|343.97|343.82|344.32|344.17|343.97|343.82|233
1644202500000|2022-02-07 02:55:00|344.02|343.87|344.37|344.22|344.52|344.37|343.87|343.72|261
1644202800000|2022-02-07 03:00:00|344.32|344.17|344.17|344.02|344.57|344.42|344.17|344.02|155
1644203100000|2022-02-07 03:05:00|344.22|344.07|344.12|343.97|344.37|344.22|344.07|343.92|217
1644203400000|2022-02-07 03:10:00|344.17|344.02|344.32|344.12|344.42|344.27|344.12|343.97|193
1644203700000|2022-02-07 03:15:00|344.27|344.07|344.37|344.22|344.42|344.27|344.17|344.02|169
1644204000000|2022-02-07 03:20:00|344.32|344.17|344.27|344.12|344.37|344.22|344.17|344.02|153
1644204300000|2022-02-07 03:25:00|344.32|344.17|344.37|344.22|344.52|344.32|344.32|344.17|73
1644204600000|2022-02-07 03:30:00|344.42|344.27|344.82|344.67|344.82|344.67|344.37|344.22|171
1644204900000|2022-02-07 03:35:00|344.87|344.62|345.27|345.12|345.27|345.12|344.77|344.62|218
1644205200000|2022-02-07 03:40:00|345.32|345.17|345.32|345.17|345.37|345.22|345.22|345.07|157
1644205500000|2022-02-07 03:45:00|345.27|345.12|345.52|345.32|345.52|345.37|345.27|345.12|123
1644205800000|2022-02-07 03:50:00|345.47|345.37|345.52|345.37|345.52|345.37|345.42|345.27|53
1644206100000|2022-02-07 03:55:00|345.47|345.27|345.67|345.52|345.67|345.52|345.42|345.27|158
1644206400000|2022-02-07 04:00:00|345.72|345.57|345.82|345.67|346.02|345.87|345.72|345.57|215
1644206700000|2022-02-07 04:05:00|345.87|345.72|345.92|345.77|346.02|345.87|345.87|345.72|103
1644207000000|2022-02-07 04:10:00|345.97|345.82|346.12|345.97|346.12|345.97|345.97|345.77|112
1644207300000|2022-02-07 04:15:00|346.17|346.02|346.32|346.17|346.32|346.17|346.02|345.87|175
1644207600000|2022-02-07 04:20:00|346.37|346.22|346.47|346.32|346.47|346.32|346.22|346.07|119
1644207900000|2022-02-07 04:25:00|346.42|346.27|346.27|346.12|346.47|346.32|346.17|346.02|126
1644208200000|2022-02-07 04:30:00|346.32|346.17|346.42|346.27|346.42|346.27|346.17|346.02|116
1644208500000|2022-02-07 04:35:00|346.37|346.22|346.67|346.52|347.02|346.82|346.37|346.22|458
1644208800000|2022-02-07 04:40:00|346.72|346.57|346.67|346.52|346.72|346.57|346.62|346.47|155
1644209100000|2022-02-07 04:45:00|346.77|346.62|346.72|346.57|346.77|346.62|346.62|346.47|166
1644209400000|2022-02-07 04:50:00|346.67|346.52|346.67|346.52|346.72|346.57|346.67|346.47|116
1644209700000|2022-02-07 04:55:00|346.62|346.47|346.72|346.57|346.87|346.67|346.62|346.47|148
1644210000000|2022-02-07 05:00:00|346.47|346.27|346.17|346.02|346.47|346.27|345.97|345.82|595
1644210300000|2022-02-07 05:05:00|346.22|346.07|346.02|345.87|346.27|346.12|346.02|345.82|144
1644210600000|2022-02-07 05:10:00|346.07|345.92|346.67|346.52|346.67|346.52|346.02|345.87|200
1644210900000|2022-02-07 05:15:00|346.62|346.47|346.57|346.42|346.67|346.52|346.52|346.37|144
1644211200000|2022-02-07 05:20:00|346.62|346.47|346.52|346.37|346.72|346.52|346.52|346.32|134
1644211500000|2022-02-07 05:25:00|346.47|346.32|346.77|346.62|346.87|346.67|346.42|346.22|205
1644211800000|2022-02-07 05:30:00|346.82|346.67|346.82|346.67|346.87|346.72|346.77|346.62|134
1644212100000|2022-02-07 05:35:00|346.87|346.62|346.87|346.72|346.92|346.77|346.67|346.52|129
1644212400000|2022-02-07 05:40:00|346.92|346.67|347.02|346.87|347.07|346.87|346.82|346.67|266
1644212700000|2022-02-07 05:45:00|346.97|346.82|346.92|346.77|346.97|346.82|346.82|346.67|82
1644213000000|2022-02-07 05:50:00|346.97|346.82|346.92|346.77|347.07|346.92|346.92|346.72|130
1644213300000|2022-02-07 05:55:00|346.87|346.72|346.82|346.67|346.92|346.77|346.72|346.57|97
1644213600000|2022-02-07 06:00:00|346.87|346.72|346.67|346.52|346.92|346.72|346.67|346.52|115
1644213900000|2022-02-07 06:05:00|346.62|346.47|346.67|346.52|346.77|346.62|346.57|346.42|86
1644214200000|2022-02-07 06:10:00|346.62|346.47|346.62|346.47|346.67|346.52|346.47|346.32|132
1644214500000|2022-02-07 06:15:00|346.57|346.42|346.62|346.47|346.67|346.52|346.57|346.37|80
1644214800000|2022-02-07 06:20:00|346.57|346.42|346.62|346.47|346.67|346.52|346.57|346.42|85
1644215100000|2022-02-07 06:25:00|346.67|346.52|346.62|346.47|346.67|346.52|346.62|346.47|47
1644215400000|2022-02-07 06:30:00|346.67|346.37|346.52|346.37|346.67|346.37|346.47|346.32|59
1644215700000|2022-02-07 06:35:00|346.47|346.32|346.22|346.07|346.47|346.32|346.17|346.02|189
1644216000000|2022-02-07 06:40:00|346.17|346.02|346.32|346.17|346.32|346.17|346.07|345.92|162
1644216300000|2022-02-07 06:45:00|346.37|346.22|346.37|346.22|346.47|346.32|346.27|346.12|118
1644216600000|2022-02-07 06:50:00|346.42|346.27|346.67|346.52|346.77|346.62|346.42|346.27|103
1644216900000|2022-02-07 06:55:00|346.62|346.47|346.32|346.17|346.62|346.47|346.32|346.17|131
1644217200000|2022-02-07 07:00:00|346.37|346.22|346.52|346.32|346.67|346.52|346.37|346.22|425
1644217500000|2022-02-07 07:05:00|346.47|346.37|346.57|346.42|346.57|346.42|346.32|346.17|287
1644217800000|2022-02-07 07:10:00|346.62|346.47|347.52|347.32|347.57|347.37|346.62|346.42|587
1644218100000|2022-02-07 07:15:00|347.57|347.37|347.22|347.07|347.57|347.42|347.17|347.02|332
1644218400000|2022-02-07 07:20:00|347.27|347.12|347.17|347.02|347.47|347.32|347.17|347.02|250
1644218700000|2022-02-07 07:25:00|347.12|346.97|347.57|347.42|347.67|347.52|347.12|346.92|226
1644219000000|2022-02-07 07:30:00|347.62|347.47|347.62|347.47|347.67|347.52|347.47|347.32|240
1644219300000|2022-02-07 07:35:00|347.57|347.42|347.62|347.47|347.72|347.57|347.57|347.37|187
1644219600000|2022-02-07 07:40:00|347.67|347.52|347.57|347.42|347.82|347.67|347.57|347.42|303
1644219900000|2022-02-07 07:45:00|347.62|347.47|347.42|347.27|347.67|347.52|347.32|347.17|250
1644220200000|2022-02-07 07:50:00|347.47|347.32|347.47|347.32|347.52|347.37|347.32|347.17|154
1644220500000|2022-02-07 07:55:00|347.52|347.37|347.57|347.42|347.57|347.42|347.47|347.32|132
1644220800000|2022-02-07 08:00:00|347.62|347.47|347.57|347.42|347.77|347.62|347.47|347.32|279
1644221100000|2022-02-07 08:05:00|347.52|347.37|347.77|347.57|347.77|347.62|347.52|347.37|221
1644221400000|2022-02-07 08:10:00|347.72|347.62|347.67|347.52|347.77|347.62|347.62|347.47|133
1644221700000|2022-02-07 08:15:00|347.72|347.57|347.67|347.47|347.72|347.57|347.52|347.37|210
1644222000000|2022-02-07 08:20:00|347.62|347.52|347.22|347.07|347.72|347.57|347.22|347.07|241
1644222300000|2022-02-07 08:25:00|347.17|347.02|346.92|346.72|347.27|347.07|346.92|346.72|242
1644222600000|2022-02-07 08:30:00|346.87|346.67|346.97|346.82|347.12|346.97|346.82|346.67|379
1644222900000|2022-02-07 08:35:00|346.92|346.77|347.12|346.97|347.12|346.97|346.92|346.77|229
1644223200000|2022-02-07 08:40:00|347.17|347.02|347.22|347.07|347.32|347.17|347.02|346.87|174
1644223500000|2022-02-07 08:45:00|347.17|347.02|347.17|347.02|347.37|347.17|347.07|346.92|223
1644223800000|2022-02-07 08:50:00|347.12|346.97|347.52|347.32|347.52|347.37|346.97|346.82|328
1644224100000|2022-02-07 08:55:00|347.47|347.37|347.77|347.57|347.77|347.57|347.37|347.17|510
1644224400000|2022-02-07 09:00:00|347.72|347.52|347.67|347.47|347.77|347.62|347.42|347.22|594
1644224700000|2022-02-07 09:05:00|347.62|347.42|347.72|347.52|347.82|347.67|347.52|347.37|328
1644225000000|2022-02-07 09:10:00|347.67|347.57|347.72|347.57|347.87|347.67|347.62|347.47|77
1644225300000|2022-02-07 09:15:00|347.77|347.62|347.52|347.37|347.82|347.67|347.52|347.37|127
1644225600000|2022-02-07 09:20:00|347.72|347.12|347.62|347.02|347.82|347.22|347.62|347.02|0
1644225900000|2022-02-07 09:25:00|347.72|347.12|347.72|347.12|347.82|347.22|347.52|346.92|14
1644226200000|2022-02-07 09:30:00|347.62|347.02|347.52|346.92|347.82|347.22|347.52|346.92|0
1644226500000|2022-02-07 09:35:00|347.62|347.02|347.52|346.92|347.72|347.12|347.42|346.82|0
1644226800000|2022-02-07 09:40:00|347.42|346.82|347.32|346.72|347.52|346.92|347.32|346.72|0
1644227100000|2022-02-07 09:45:00|347.22|346.62|347.12|346.52|347.42|346.82|347.12|346.52|0
1644227400000|2022-02-07 09:50:00|347.52|347.17|347.57|347.37|347.57|347.42|347.12|346.82|99
1644227700000|2022-02-07 09:55:00|347.62|347.42|347.92|347.72|347.92|347.77|347.57|347.37|107
1644228000000|2022-02-07 10:00:00|347.87|347.67|348.22|348.02|348.22|348.07|347.82|347.67|113
1644228300000|2022-02-07 10:05:00|348.17|348.07|348.17|347.97|348.22|348.07|348.07|347.92|75
1644228600000|2022-02-07 10:10:00|348.12|348.02|348.42|348.27|348.47|348.32|348.12|347.97|101
1644228900000|2022-02-07 10:15:00|348.47|348.32|348.42|348.27|348.52|348.37|348.37|348.17|68
1644229200000|2022-02-07 10:20:00|348.37|348.22|348.42|348.27|348.47|348.32|348.32|348.17|71
1644229500000|2022-02-07 10:25:00|348.47|348.32|348.62|348.42|348.62|348.47|348.37|348.22|93
1644229800000|2022-02-07 10:30:00|348.57|348.47|348.27|348.12|348.62|348.47|348.27|348.07|82
1644230100000|2022-02-07 10:35:00|348.32|348.07|348.42|348.27|348.47|348.27|348.17|348.02|75
1644230400000|2022-02-07 10:40:00|348.37|348.22|348.57|348.42|348.57|348.42|348.37|348.17|62
1644230700000|2022-02-07 10:45:00|348.52|348.37|348.67|348.52|348.82|348.67|348.52|348.37|105
1644231000000|2022-02-07 10:50:00|348.62|348.47|348.37|348.17|348.62|348.47|348.32|348.17|24
1644231300000|2022-02-07 10:55:00|348.32|348.12|348.07|347.92|348.32|348.12|348.07|347.92|25
1644231600000|2022-02-07 11:00:00|348.02|347.87|347.87|347.67|348.12|347.97|347.82|347.67|38
1644231900000|2022-02-07 11:05:00|347.82|347.62|347.97|347.77|348.02|347.87|347.82|347.62|16
1644232200000|2022-02-07 11:10:00|347.92|347.82|348.22|347.97|348.37|348.17|347.87|347.72|33
1644232500000|2022-02-07 11:15:00|348.17|348.02|348.22|347.97|348.22|348.02|348.07|347.87|5
1644232800000|2022-02-07 11:20:00|348.17|348.02|348.22|348.02|348.32|348.12|348.17|347.97|6
1644233100000|2022-02-07 11:25:00|348.17|348.07|348.32|348.17|348.37|348.22|348.17|348.02|7
1644233400000|2022-02-07 11:30:00|348.37|348.12|348.32|348.17|348.37|348.22|348.27|348.12|4
1644233700000|2022-02-07 11:35:00|348.37|348.22|348.32|348.17|348.42|348.27|348.32|348.17|13
1644234000000|2022-02-07 11:40:00|348.27|348.12|348.27|348.07|348.27|348.12|348.22|348.02|2
1644234300000|2022-02-07 11:45:00|348.22|348.02|348.27|348.07|348.32|348.12|348.17|347.97|3
1644234600000|2022-02-07 11:50:00|348.32|348.12|348.32|348.12|348.32|348.17|348.27|348.07|1
1644234900000|2022-02-07 11:55:00|348.27|348.07|348.32|348.12|348.47|348.32|348.22|348.07|11
1644235200000|2022-02-07 12:00:00|348.37|348.17|348.52|348.37|348.52|348.37|348.32|348.12|5
1644235500000|2022-02-07 12:05:00|348.57|348.32|348.52|348.37|348.62|348.47|348.52|348.32|4
1644235800000|2022-02-07 12:10:00|348.57|348.42|348.62|348.42|348.62|348.47|348.52|348.37|1
1644236100000|2022-02-07 12:15:00|348.67|348.47|348.72|348.52|348.77|348.57|348.67|348.42|16
1644236400000|2022-02-07 12:20:00|348.67|348.57|348.72|348.57|348.72|348.57|348.67|348.47|18
1644236700000|2022-02-07 12:25:00|348.77|348.52|348.67|348.52|348.77|348.57|348.62|348.47|37
1644237000000|2022-02-07 12:30:00|348.72|348.57|348.77|348.62|348.82|348.67|348.67|348.52|18
1644237300000|2022-02-07 12:35:00|348.82|348.67|348.87|348.72|349.02|348.87|348.77|348.62|78
1644237600000|2022-02-07 12:40:00|348.82|348.67|348.82|348.67|348.92|348.77|348.77|348.62|21
1644237900000|2022-02-07 12:45:00|348.77|348.62|348.97|348.77|348.97|348.82|348.77|348.62|14
1644238200000|2022-02-07 12:50:00|348.92|348.82|348.72|348.57|349.02|348.87|348.72|348.57|43
1644238500000|2022-02-07 12:55:00|348.77|348.62|348.67|348.47|348.77|348.62|348.62|348.47|10
1644238800000|2022-02-07 13:00:00|348.72|348.42|348.82|348.67|348.82|348.67|348.62|348.42|6
1644239100000|2022-02-07 13:05:00|348.77|348.62|348.82|348.67|348.92|348.77|348.77|348.62|39
1644239400000|2022-02-07 13:10:00|348.77|348.62|348.82|348.67|348.92|348.77|348.77|348.62|10
1644239700000|2022-02-07 13:15:00|348.87|348.62|348.87|348.62|348.87|348.67|348.77|348.62|2
1644240000000|2022-02-07 13:20:00|348.82|348.67|348.87|348.67|348.97|348.82|348.82|348.62|4
1644240300000|2022-02-07 13:25:00|348.82|348.72|348.72|348.57|348.87|348.72|348.72|348.52|4
1644240600000|2022-02-07 13:30:00|348.67|348.52|348.42|348.22|348.67|348.52|348.37|348.22|41
1644240900000|2022-02-07 13:35:00|348.37|348.17|348.42|348.22|348.42|348.27|348.27|348.12|30
1644241200000|2022-02-07 13:40:00|348.37|348.17|348.57|348.37|348.67|348.47|348.32|348.17|50
1644241500000|2022-02-07 13:45:00|348.52|348.42|348.47|348.32|348.57|348.42|348.42|348.17|5
1644241800000|2022-02-07 13:50:00|348.52|348.27|348.27|348.12|348.52|348.32|348.27|348.07|6
1644242100000|2022-02-07 13:55:00|348.32|348.07|348.52|348.32|348.57|348.37|348.22|348.07|33
1644242400000|2022-02-07 14:00:00|348.57|348.37|348.77|348.62|348.82|348.67|348.57|348.37|66
1644242700000|2022-02-07 14:05:00|348.82|348.67|348.72|348.57|348.82|348.67|348.62|348.47|35
1644243000000|2022-02-07 14:10:00|348.77|348.52|348.67|348.52|348.77|348.57|348.67|348.47|33
1644243300000|2022-02-07 14:15:00|348.62|348.47|348.57|348.37|348.67|348.52|348.52|348.37|59
1644243600000|2022-02-07 14:20:00|348.52|348.42|348.67|348.52|348.72|348.57|348.52|348.37|29
1644243900000|2022-02-07 14:25:00|348.72|348.57|348.47|348.27|348.77|348.62|348.47|348.27|67
1644244200000|2022-02-07 14:30:00|348.52|348.32|348.27|348.02|348.82|348.62|348.17|348.02|119
1644244500000|2022-02-07 14:35:00|348.22|348.07|348.97|348.82|349.02|348.87|348.22|348.02|76
1644244800000|2022-02-07 14:40:00|348.92|348.77|349.07|348.92|349.37|349.17|348.92|348.72|79
1644245100000|2022-02-07 14:45:00|349.12|348.97|348.72|348.52|349.12|348.97|348.57|348.37|42
1644245400000|2022-02-07 14:50:00|348.77|348.57|349.17|348.97|349.27|349.12|348.72|348.52|49
1644245700000|2022-02-07 14:55:00|349.12|349.02|349.17|348.97|349.27|349.12|348.87|348.72|61
1644246000000|2022-02-07 15:00:00|349.12|348.92|349.17|348.97|349.17|348.97|348.92|348.72|40
1644246300000|2022-02-07 15:05:00|349.22|349.02|349.07|348.87|349.32|349.17|349.02|348.87|50
1644246600000|2022-02-07 15:10:00|349.12|348.92|348.62|348.42|349.17|348.97|348.52|348.32|31
1644246900000|2022-02-07 15:15:00|348.57|348.47|348.52|348.32|348.82|348.62|348.47|348.32|38
1644247200000|2022-02-07 15:20:00|348.47|348.37|348.82|348.62|348.87|348.67|348.47|348.32|39
1644247500000|2022-02-07 15:25:00|348.77|348.57|348.87|348.67|349.02|348.87|348.67|348.52|42
1644247800000|2022-02-07 15:30:00|348.82|348.72|349.32|349.12|349.32|349.17|348.67|348.52|73
1644248100000|2022-02-07 15:35:00|349.27|349.17|349.12|348.97|349.32|349.17|349.12|348.92|45
1644248400000|2022-02-07 15:40:00|349.17|349.02|348.87|348.72|349.17|349.02|348.82|348.67|30
1644248700000|2022-02-07 15:45:00|348.82|348.67|348.92|348.72|349.07|348.92|348.82|348.67|20
1644249000000|2022-02-07 15:50:00|348.87|348.67|348.87|348.67|349.12|348.92|348.82|348.57|26
1644249300000|2022-02-07 15:55:00|348.92|348.72|348.92|348.77|348.97|348.77|348.82|348.67|18
1644249600000|2022-02-07 16:00:00|348.87|348.72|348.77|348.57|348.97|348.77|348.72|348.52|43
1644249900000|2022-02-07 16:05:00|348.72|348.52|348.67|348.52|348.87|348.67|348.57|348.42|74
1644250200000|2022-02-07 16:10:00|348.72|348.47|348.72|348.52|348.77|348.62|348.67|348.47|14
1644250500000|2022-02-07 16:15:00|348.67|348.57|348.82|348.57|348.82|348.62|348.57|348.42|36
1644250800000|2022-02-07 16:20:00|348.77|348.62|348.52|348.32|348.82|348.62|348.52|348.32|22
1644251100000|2022-02-07 16:25:00|348.57|348.37|348.77|348.62|348.87|348.67|348.52|348.32|46
1644251400000|2022-02-07 16:30:00|348.72|348.57|348.52|348.27|348.72|348.57|348.37|348.22|91
1644251700000|2022-02-07 16:35:00|348.47|348.32|347.97|347.77|348.52|348.32|347.87|347.72|54
1644252000000|2022-02-07 16:40:00|347.92|347.72|347.57|347.42|348.02|347.82|347.57|347.37|28
1644252300000|2022-02-07 16:45:00|347.52|347.37|347.57|347.37|347.72|347.57|347.42|347.27|105
1644252600000|2022-02-07 16:50:00|347.52|347.42|347.67|347.47|347.67|347.52|347.52|347.37|17
1644252900000|2022-02-07 16:55:00|347.62|347.52|348.07|347.87|348.07|347.92|347.62|347.47|13
1644253200000|2022-02-07 17:00:00|348.02|347.82|348.12|347.92|348.12|347.97|347.77|347.62|21
1644253500000|2022-02-07 17:05:00|348.07|347.97|347.97|347.77|348.22|348.07|347.97|347.77|29
1644253800000|2022-02-07 17:10:00|348.02|347.82|347.82|347.67|348.02|347.87|347.82|347.62|11
1644254100000|2022-02-07 17:15:00|347.87|347.62|347.92|347.72|348.12|347.97|347.77|347.62|8
1644254400000|2022-02-07 17:20:00|347.87|347.67|348.02|347.82|348.02|347.87|347.87|347.67|2
1644254700000|2022-02-07 17:25:00|347.97|347.87|347.67|347.42|348.07|347.87|347.62|347.42|12
1644255000000|2022-02-07 17:30:00|347.62|347.37|347.57|347.32|347.67|347.37|347.57|347.17|25
1644255300000|2022-02-07 17:35:00|347.62|347.37|347.37|347.17|347.82|347.57|347.37|347.02|52
1644255600000|2022-02-07 17:40:00|347.42|347.22|347.57|347.42|347.62|347.42|347.37|347.22|18
1644255900000|2022-02-07 17:45:00|347.62|347.47|347.92|347.67|347.92|347.72|347.57|347.37|29
1644256200000|2022-02-07 17:50:00|347.87|347.62|347.82|347.62|347.87|347.72|347.82|347.52|4
1644256500000|2022-02-07 17:55:00|347.87|347.67|347.87|347.67|347.92|347.77|347.77|347.57|6
1644256800000|2022-02-07 18:00:00|347.92|347.72|348.17|347.92|348.17|347.97|347.82|347.62|14
1644257100000|2022-02-07 18:05:00|348.12|347.87|348.32|348.12|348.42|348.22|348.12|347.87|24
1644257400000|2022-02-07 18:10:00|348.27|348.07|348.12|347.87|348.37|348.12|348.07|347.87|37
1644257700000|2022-02-07 18:15:00|348.07|347.92|348.07|347.87|348.12|347.92|347.97|347.77|3
1644258000000|2022-02-07 18:20:00|348.02|347.92|348.12|347.87|348.17|348.02|348.02|347.87|5
1644258300000|2022-02-07 18:25:00|348.07|347.92|348.17|348.02|348.32|348.12|348.07|347.87|20
1644258600000|2022-02-07 18:30:00|348.22|347.97|348.32|348.12|348.32|348.17|348.17|347.97|36
1644258900000|2022-02-07 18:35:00|348.27|348.17|348.42|348.27|348.47|348.27|348.27|348.12|5
1644259200000|2022-02-07 18:40:00|348.47|348.32|348.52|348.32|348.52|348.32|348.42|348.22|9
1644259500000|2022-02-07 18:45:00|348.47|348.37|348.62|348.32|348.87|348.62|348.47|348.32|49
1644259800000|2022-02-07 18:50:00||348.37||348.37||348.37||348.32|3
1644260100000|2022-02-07 18:55:00|348.67|348.42|348.82|348.42|348.82|348.42|348.62|348.37|2
1644260400000|2022-02-07 19:00:00|348.72|348.47|348.82|348.52|348.82|348.57|348.72|348.47|13
1644260700000|2022-02-07 19:05:00|348.77|348.57|348.82|348.52|348.82|348.57|348.72|348.52|9
1644261000000|2022-02-07 19:10:00|348.67|348.57|348.82|348.52|348.82|348.57|348.67|348.52|7
1644261300000|2022-02-07 19:15:00|348.67|348.57|348.87|348.67|348.97|348.77|348.67|348.47|10
1644261600000|2022-02-07 19:20:00|348.82|348.72|348.82|348.47|348.87|348.72|348.62|348.47|29
1644261900000|2022-02-07 19:25:00|348.77|348.42|348.92|348.62|348.92|348.62|348.62|348.42|11
1644262200000|2022-02-07 19:30:00|348.97||349.02||349.07||348.92||6
1644262500000|2022-02-07 19:35:00|||||||||3
1644262800000|2022-02-07 19:40:00|348.77|348.67|349.02|348.72|349.02|348.77|348.77|348.62|6
1644263100000|2022-02-07 19:45:00|348.97|348.67|348.92|348.72|349.02|348.82|348.82|348.67|13
1644263400000|2022-02-07 19:50:00|348.97|348.67|348.87|348.67|348.97|348.77|348.82|348.67|8
1644263700000|2022-02-07 19:55:00|348.82|348.62|348.87|348.72|348.97|348.82|348.82|348.62|10
1644264000000|2022-02-07 20:00:00|348.82|348.67|348.97|348.77|348.97|348.82|348.77|348.62|13
1644264300000|2022-02-07 20:05:00|349.02|348.82|348.92|348.72|349.02|348.82|348.82|348.62|7
1644264600000|2022-02-07 20:10:00|348.97|348.77|349.22|349.02|349.22|349.02|348.92|348.77|23
1644264900000|2022-02-07 20:15:00|349.27|348.97|349.22|348.97|349.27|349.02|349.22|348.97|11
1644265200000|2022-02-07 20:20:00|349.17|348.87|348.87|348.57|349.17|348.87|348.82|348.57|36
1644265500000|2022-02-07 20:25:00|348.82|348.62|348.47|348.22|348.87|348.62|348.42|348.22|4
1644265800000|2022-02-07 20:30:00|348.42|348.27|348.67|348.47|348.72|348.52|348.37|348.22|29
1644266100000|2022-02-07 20:35:00|348.62|348.42|348.42|348.22|348.72|348.52|348.32|348.17|8
1644266400000|2022-02-07 20:40:00|348.37|348.17|348.32|348.07|348.57|348.27|348.27|348.02|20
1644266700000|2022-02-07 20:45:00|348.27|347.97|348.07|347.77|348.27|347.97|347.97|347.77|12
1644267000000|2022-02-07 20:50:00|348.17|347.82|348.02|347.72|348.27|348.07|347.87|347.67|48
1644267300000|2022-02-07 20:55:00|347.92|347.77|348.07|347.82|348.32|348.02|347.92|347.72|22
1644267600000|2022-02-07 21:00:00|348.12|347.77|347.72|347.52|348.12|347.77|347.57|347.42|74
1644267900000|2022-02-07 21:05:00|347.67|347.57|348.22|347.72|348.37|348.07|347.67|347.52|69
1644268200000|2022-02-07 21:10:00|348.12|347.77|348.22|347.62|348.32|347.82|347.87|347.62|6
1644268500000|2022-02-07 21:15:00|348.32|347.72|348.22|347.62|348.32|347.72|348.12|347.52|0
1644269100000|2022-02-07 21:25:00|348.32|347.72|348.32|347.72|348.32|347.72|348.22|347.62|0
1644269400000|2022-02-07 21:30:00|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644270000000|2022-02-07 21:40:00|348.22|347.62|348.22|347.62|348.32|347.72|348.22|347.62|0
1644270600000|2022-02-07 21:50:00|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644270900000|2022-02-07 21:55:00|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644271800000|2022-02-07 22:10:00|348.22|347.62|348.32|347.72|348.32|347.72|348.22|347.62|0
1644272100000|2022-02-07 22:15:00|348.22|347.62|348.22|347.62|348.32|347.72|348.22|347.62|0
1644272400000|2022-02-07 22:20:00|348.32|347.72|348.32|347.72|348.32|347.72|348.32|347.72|0
1644272700000|2022-02-07 22:25:00|348.22|347.62|348.22|347.62|348.22|347.62|348.22|347.62|0
1644273000000|2022-02-07 22:30:00|348.32|347.72|348.32|347.72|348.32|347.72|348.22|347.62|0
1644273900000|2022-02-07 22:45:00|348.62|348.02|348.62|348.02|348.62|348.02|348.62|348.02|0
1644274200000|2022-02-07 22:50:00|348.72|348.12|348.72|348.12|348.72|348.12|348.72|348.12|0
1644274800000|2022-02-07 23:00:00|348.62|348.02|348.62|348.02|348.72|348.12|348.62|348.02|0
1644275100000|2022-02-07 23:05:00|348.72|348.12|348.92|348.32|349.02|348.42|348.62|348.02|0
1644275400000|2022-02-07 23:10:00|349.02|348.42|349.02|348.42|349.02|348.42|348.92|348.32|0
1644275700000|2022-02-07 23:15:00|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644276000000|2022-02-07 23:20:00|348.82|348.22|349.02|348.42|349.02|348.42|348.82|348.22|0
1644276300000|2022-02-07 23:25:00|348.92|348.32|348.92|348.32|349.02|348.42|348.92|348.32|0
1644276600000|2022-02-07 23:30:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644276900000|2022-02-07 23:35:00|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644277200000|2022-02-07 23:40:00|348.82|348.22|348.92|348.32|348.92|348.32|348.82|348.22|0
1644277500000|2022-02-07 23:45:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644277800000|2022-02-07 23:50:00|349.02|348.42|348.92|348.32|349.02|348.42|348.92|348.32|0
1644278100000|2022-02-07 23:55:00|349.02|348.42|349.02|348.42|349.02|348.42|348.92|348.32|0
1644278400000|2022-02-08 00:00:00|349.12|348.52|349.02|348.42|349.12|348.52|349.02|348.42|0
1644278700000|2022-02-08 00:05:00|348.82|348.22|348.82|348.22|348.92|348.32|348.82|348.22|0
1644279000000|2022-02-08 00:10:00|348.72|348.12|348.72|348.12|348.82|348.22|348.72|348.12|0
1644279300000|2022-02-08 00:15:00|348.82|348.22|348.82|348.22|348.82|348.22|348.72|348.12|0
1644279600000|2022-02-08 00:20:00|348.72|348.12|348.52|347.92|348.72|348.12|348.52|347.92|0
1644279900000|2022-02-08 00:25:00|348.62|348.02|348.92|348.32|349.02|348.42|348.52|347.92|0
1644280200000|2022-02-08 00:30:00|348.52|348.17|349.67|349.52|349.82|349.57|348.17|347.97|767
1644280500000|2022-02-08 00:35:00|349.47|349.27|349.27|349.12|350.32|350.17|349.27|349.07|735
1644280800000|2022-02-08 00:40:00|349.22|349.07|350.07|349.87|350.17|349.97|349.17|349.02|518
1644281100000|2022-02-08 00:45:00|350.12|349.92|350.57|350.42|350.57|350.42|350.07|349.92|383
1644281400000|2022-02-08 00:50:00|350.62|350.47|350.92|350.77|351.52|351.37|350.62|350.47|914
1644281700000|2022-02-08 00:55:00|350.97|350.82|351.02|350.87|351.27|351.12|350.77|350.62|439
1644282000000|2022-02-08 01:00:00|351.07|350.92|351.27|351.07|351.37|351.17|350.32|350.12|961
1644282300000|2022-02-08 01:05:00|351.32|351.12|352.02|351.82|352.07|351.92|350.97|350.82|935
1644282600000|2022-02-08 01:10:00|352.07|351.87|351.67|351.52|352.72|352.57|351.67|351.52|656
1644282900000|2022-02-08 01:15:00|351.62|351.47|352.42|352.22|352.57|352.42|351.62|351.47|315
1644283200000|2022-02-08 01:20:00|352.37|352.27|352.82|352.67|352.92|352.77|352.32|352.17|571
1644283500000|2022-02-08 01:25:00|352.87|352.72|352.72|352.57|352.92|352.77|352.52|352.37|312
1644283800000|2022-02-08 01:30:00|352.67|352.52|352.27|352.07|352.72|352.57|352.17|352.02|291
1644284100000|2022-02-08 01:35:00|352.32|352.12|351.82|351.62|352.32|352.17|351.72|351.57|267
1644284400000|2022-02-08 01:40:00|351.77|351.67|351.47|351.32|352.07|351.92|351.37|351.22|279
1644284700000|2022-02-08 01:45:00|351.52|351.37|351.57|351.42|351.87|351.72|351.47|351.32|184
1644285000000|2022-02-08 01:50:00|351.62|351.37|351.47|351.32|351.72|351.57|351.32|351.17|212
1644285300000|2022-02-08 01:55:00|351.42|351.22|351.67|351.52|351.77|351.57|351.37|351.22|210
1644285600000|2022-02-08 02:00:00|351.72|351.57|351.27|351.12|351.87|351.72|351.22|351.07|263
1644285900000|2022-02-08 02:05:00|351.32|351.17|351.77|351.62|351.82|351.62|351.27|351.17|205
1644286200000|2022-02-08 02:10:00|351.72|351.57|351.37|351.22|351.77|351.62|351.22|351.07|230
1644286500000|2022-02-08 02:15:00|351.32|351.17|350.97|350.77|351.32|351.17|350.82|350.67|230
1644286800000|2022-02-08 02:20:00|350.92|350.82|350.97|350.82|351.17|351.02|350.82|350.67|255
1644287100000|2022-02-08 02:25:00|350.92|350.77|350.67|350.52|351.12|350.92|350.62|350.47|252
1644287400000|2022-02-08 02:30:00|350.72|350.57|350.67|350.52|350.87|350.72|350.52|350.37|323
1644287700000|2022-02-08 02:35:00|350.62|350.47|350.97|350.82|351.02|350.82|350.57|350.42|365
1644288000000|2022-02-08 02:40:00|351.02|350.87|351.27|351.12|351.37|351.22|350.97|350.82|375
1644288300000|2022-02-08 02:45:00|351.22|351.07|351.37|351.17|351.57|351.37|351.22|351.07|267
1644288600000|2022-02-08 02:50:00|351.32|351.22|351.72|351.57|351.77|351.57|351.27|351.12|237
1644288900000|2022-02-08 02:55:00|351.67|351.52|351.72|351.52|351.87|351.72|351.52|351.37|218
1644289200000|2022-02-08 03:00:00|351.67|351.42|351.37|351.22|351.67|351.42|351.37|351.22|166
1644289500000|2022-02-08 03:05:00|351.42|351.17|351.27|351.12|351.42|351.27|351.27|351.12|129
1644289800000|2022-02-08 03:10:00|351.22|351.07|351.17|351.02|351.27|351.12|351.12|350.97|109
1644290100000|2022-02-08 03:15:00|351.22|351.07|351.27|351.12|351.47|351.32|351.17|350.97|256
1644290400000|2022-02-08 03:20:00|351.32|351.17|351.27|351.12|351.42|351.22|351.17|351.02|95
1644290700000|2022-02-08 03:25:00|351.32|351.17|351.17|350.97|351.47|351.32|350.97|350.82|345
1644291000000|2022-02-08 03:30:00|351.07|351.02|351.27|351.12|351.32|351.17|351.07|350.87|163
1644291300000|2022-02-08 03:35:00|351.32|351.07|351.12|350.97|351.32|351.07|351.07|350.92|179
1644291600000|2022-02-08 03:40:00|351.07|350.92|351.12|350.97|351.17|350.97|350.92|350.77|125
1644291900000|2022-02-08 03:45:00|351.17|351.02|351.17|351.02|351.17|351.02|351.02|350.87|115
1644292200000|2022-02-08 03:50:00|351.22|351.07|350.87|350.72|351.27|351.12|350.77|350.62|329
1644292500000|2022-02-08 03:55:00|350.82|350.67|351.02|350.87|351.07|350.87|350.77|350.62|192
1644292800000|2022-02-08 04:00:00|351.07|350.82|351.02|350.87|351.07|350.92|350.87|350.67|122
1644293100000|2022-02-08 04:05:00|351.07|350.92|351.17|351.02|351.22|351.07|350.92|350.77|125
1644293400000|2022-02-08 04:10:00|351.22|351.07|351.27|351.12|351.32|351.17|351.07|350.92|104
1644293700000|2022-02-08 04:15:00|351.22|351.07|351.37|351.22|351.42|351.27|351.22|351.07|107
1644294000000|2022-02-08 04:20:00|351.42|351.27|351.52|351.37|351.52|351.37|351.37|351.22|154
1644294300000|2022-02-08 04:25:00|351.57|351.42|351.37|351.22|351.57|351.42|351.32|351.17|93
1644294600000|2022-02-08 04:30:00|351.42|351.27|351.47|351.32|351.47|351.32|351.32|351.12|108
1644294900000|2022-02-08 04:35:00|351.42|351.27|351.47|351.32|351.52|351.37|351.42|351.27|99
1644295200000|2022-02-08 04:40:00|351.52|351.37|351.47|351.32|351.57|351.42|351.42|351.27|92
1644295500000|2022-02-08 04:45:00|351.52|351.37|351.62|351.47|351.62|351.47|351.52|351.37|95
1644295800000|2022-02-08 04:50:00|351.52|351.37|351.42|351.27|351.52|351.37|351.42|351.27|78
1644296100000|2022-02-08 04:55:00|351.47|351.32|351.67|351.52|351.67|351.52|351.42|351.27|90
1644296400000|2022-02-08 05:00:00|351.62|351.47|351.27|351.12|351.62|351.47|351.22|351.07|194
1644296700000|2022-02-08 05:05:00|351.22|351.07|351.02|350.87|351.27|351.12|350.97|350.82|106
1644297000000|2022-02-08 05:10:00|350.97|350.82|351.07|350.92|351.17|351.02|350.97|350.82|77
1644297300000|2022-02-08 05:15:00|351.12|350.97|351.17|351.02|351.22|351.07|351.07|350.92|87
1644297600000|2022-02-08 05:20:00|351.07|350.92|351.07|350.92|351.12|350.97|351.02|350.87|86
1644297900000|2022-02-08 05:25:00|351.02|350.87|351.37|351.22|351.42|351.27|350.97|350.82|230
1644298200000|2022-02-08 05:30:00|351.32|351.17|351.42|351.27|351.47|351.32|351.27|351.12|98
1644298500000|2022-02-08 05:35:00|351.47|351.32|351.72|351.57|351.72|351.57|351.47|351.32|86
1644298800000|2022-02-08 05:40:00|351.67|351.52|351.57|351.42|351.82|351.67|351.57|351.42|161
1644299100000|2022-02-08 05:45:00|351.62|351.47|351.42|351.27|351.62|351.47|351.32|351.17|186
1644299400000|2022-02-08 05:50:00|351.47|351.32|351.57|351.42|351.67|351.52|351.47|351.32|109
1644299700000|2022-02-08 05:55:00|351.62|351.47|351.47|351.32|351.72|351.57|351.47|351.32|146
1644300000000|2022-02-08 06:00:00|351.52|351.37|351.57|351.42|351.62|351.42|351.42|351.27|96
1644300300000|2022-02-08 06:05:00|351.62|351.37|351.42|351.27|351.62|351.42|351.42|351.27|103
1644300600000|2022-02-08 06:10:00|351.47|351.32|351.62|351.47|351.77|351.57|351.47|351.32|181
1644300900000|2022-02-08 06:15:00|351.67|351.52|351.87|351.72|351.97|351.82|351.67|351.52|85
1644301200000|2022-02-08 06:20:00|351.82|351.67|351.82|351.67|351.92|351.77|351.72|351.52|159
1644301500000|2022-02-08 06:25:00|351.87|351.72|352.07|351.87|352.17|352.02|351.87|351.67|104
1644301800000|2022-02-08 06:30:00|352.12|351.92|352.12|351.97|352.17|352.02|351.92|351.77|101
1644302100000|2022-02-08 06:35:00|352.17|352.02|352.17|352.02|352.22|352.07|352.07|351.92|145
1644302400000|2022-02-08 06:40:00|352.22|352.07|352.07|351.92|352.22|352.07|351.97|351.82|148
1644302700000|2022-02-08 06:45:00|352.12|351.97|352.02|351.87|352.17|352.02|352.02|351.82|99
1644303000000|2022-02-08 06:50:00|351.97|351.82|351.82|351.67|351.97|351.82|351.82|351.67|99
1644303300000|2022-02-08 06:55:00|351.87|351.72|351.77|351.62|351.97|351.82|351.72|351.57|238
1644303600000|2022-02-08 07:00:00|351.72|351.57|352.07|351.92|352.17|352.02|351.72|351.57|227
1644303900000|2022-02-08 07:05:00|352.12|351.97|352.17|352.02|352.22|352.07|352.07|351.92|192
1644304200000|2022-02-08 07:10:00|352.22|352.07|352.32|352.17|352.52|352.37|352.22|352.07|347
1644304500000|2022-02-08 07:15:00|352.37|352.22|352.27|352.12|352.47|352.32|352.22|352.07|157
1644304800000|2022-02-08 07:20:00|352.32|352.17|352.47|352.32|352.57|352.42|352.32|352.17|237
1644305100000|2022-02-08 07:25:00|352.42|352.27|352.17|352.02|352.42|352.27|352.17|352.02|263
1644305400000|2022-02-08 07:30:00|352.12|351.97|352.47|352.32|352.47|352.32|352.12|351.97|335
1644305700000|2022-02-08 07:35:00|352.52|352.37|352.42|352.27|352.62|352.42|352.42|352.27|198
1644306000000|2022-02-08 07:40:00|352.47|352.32|352.62|352.47|352.67|352.52|352.47|352.32|258
1644306300000|2022-02-08 07:45:00|352.57|352.42|352.57|352.42|352.67|352.52|352.47|352.32|190
1644306600000|2022-02-08 07:50:00|352.62|352.47|352.77|352.62|352.87|352.72|352.62|352.47|248
1644306900000|2022-02-08 07:55:00|352.82|352.67|352.92|352.77|353.22|353.07|352.82|352.67|384
1644307200000|2022-02-08 08:00:00|352.97|352.82|353.27|353.12|353.27|353.12|352.87|352.72|321
1644307500000|2022-02-08 08:05:00|353.22|353.07|353.22|353.02|353.27|353.07|352.92|352.72|308
1644307800000|2022-02-08 08:10:00|353.27|353.07|353.57|353.42|353.57|353.42|353.27|353.07|499
1644308100000|2022-02-08 08:15:00|353.62|353.47|353.57|353.42|353.67|353.52|353.47|353.32|266
1644308400000|2022-02-08 08:20:00|353.52|353.37|353.57|353.37|353.77|353.62|353.17|353.02|354
1644308700000|2022-02-08 08:25:00|353.52|353.32|353.42|353.27|353.62|353.47|353.32|353.17|295
1644309000000|2022-02-08 08:30:00|353.47|353.32|353.17|352.97|353.52|353.37|353.17|352.97|257
1644309300000|2022-02-08 08:35:00|353.12|353.02|353.32|353.17|353.57|353.42|353.12|353.02|330
1644309600000|2022-02-08 08:40:00|353.37|353.22|353.17|352.97|353.47|353.32|353.12|352.97|428
1644309900000|2022-02-08 08:45:00|353.12|353.02|353.22|353.07|353.32|353.12|353.12|353.02|353
1644310200000|2022-02-08 08:50:00|353.27|353.12|353.07|352.92|353.52|353.37|353.07|352.92|586
1644310500000|2022-02-08 08:55:00|353.12|352.97|352.77|352.62|353.22|353.07|352.67|352.52|622
1644310800000|2022-02-08 09:00:00|352.72|352.57|352.57|352.42|352.97|352.82|352.47|352.32|835
1644311100000|2022-02-08 09:05:00|352.62|352.37|352.42|352.27|352.82|352.62|352.22|352.07|439
1644311400000|2022-02-08 09:10:00|352.37|352.22|352.47|352.32|352.57|352.42|352.12|351.97|253
1644311700000|2022-02-08 09:15:00|352.52|352.37|352.42|352.22|352.57|352.37|352.27|352.12|173
1644312000000|2022-02-08 09:20:00|352.62|352.02|352.72|352.12|352.82|352.22|352.62|352.02|0
1644312300000|2022-02-08 09:25:00|352.82|352.22|352.62|352.02|352.82|352.22|352.62|352.02|24
1644312600000|2022-02-08 09:30:00|352.52|351.92|352.52|351.92|352.72|352.12|352.52|351.92|0
1644312900000|2022-02-08 09:35:00|352.62|352.02|352.52|351.92|352.62|352.02|352.52|351.92|0
1644313200000|2022-02-08 09:40:00|352.62|352.02|352.52|351.92|352.62|352.02|352.42|351.82|0
1644313500000|2022-02-08 09:45:00|352.42|351.82|352.52|351.92|352.62|352.02|352.42|351.82|0
1644313800000|2022-02-08 09:50:00|352.67|352.47|353.42|353.27|353.42|353.27|352.67|352.47|100
1644314100000|2022-02-08 09:55:00|353.37|353.22|353.02|352.87|353.37|353.27|352.87|352.67|109
1644314400000|2022-02-08 10:00:00|352.97|352.82|352.72|352.52|352.97|352.82|352.67|352.47|103
1644314700000|2022-02-08 10:05:00|352.67|352.47|352.97|352.77|352.97|352.77|352.67|352.47|70
1644315000000|2022-02-08 10:10:00|352.92|352.82|353.02|352.87|353.17|353.02|352.87|352.67|107
1644315300000|2022-02-08 10:15:00|352.97|352.82|353.22|353.02|353.22|353.02|352.92|352.77|101
1644315600000|2022-02-08 10:20:00|353.17|353.07|353.22|353.02|353.32|353.17|353.12|352.97|128
1644315900000|2022-02-08 10:25:00|353.27|353.07|353.27|353.12|353.37|353.22|353.22|353.02|90
1644316200000|2022-02-08 10:30:00|353.22|353.07|353.52|353.32|353.62|353.47|353.22|353.02|90
1644316500000|2022-02-08 10:35:00|353.47|353.37|353.57|353.42|353.62|353.47|353.47|353.27|97
1644316800000|2022-02-08 10:40:00|353.52|353.37|353.67|353.52|353.67|353.52|353.47|353.32|85
1644317100000|2022-02-08 10:45:00|353.72|353.47|353.82|353.67|353.82|353.67|353.62|353.47|127
1644317400000|2022-02-08 10:50:00|353.77|353.62|353.17|353.02|353.82|353.67|353.17|353.02|75
1644317700000|2022-02-08 10:55:00|353.22|353.07|353.12|352.97|353.22|353.07|353.07|352.92|42
1644318000000|2022-02-08 11:00:00|353.17|353.02|352.97|352.82|353.17|353.02|352.87|352.72|37
1644318300000|2022-02-08 11:05:00|352.92|352.77|353.02|352.87|353.17|353.02|352.92|352.77|33
1644318600000|2022-02-08 11:10:00|352.97|352.82|352.87|352.67|353.02|352.82|352.87|352.67|24
1644318900000|2022-02-08 11:15:00|352.82|352.72|352.82|352.67|352.92|352.72|352.67|352.52|50
1644319200000|2022-02-08 11:20:00|352.87|352.62|352.62|352.42|352.87|352.62|352.57|352.42|60
1644319500000|2022-02-08 11:25:00|352.57|352.47|352.47|352.27|352.67|352.47|352.42|352.27|40
1644319800000|2022-02-08 11:30:00|352.42|352.32|352.57|352.42|352.67|352.52|352.42|352.32|35
1644320100000|2022-02-08 11:35:00|352.62|352.47|352.52|352.32|352.72|352.57|352.47|352.27|22
1644320400000|2022-02-08 11:40:00|352.57|352.37|352.72|352.57|352.82|352.67|352.57|352.32|29
1644320700000|2022-02-08 11:45:00|352.67|352.52|352.62|352.37|352.72|352.52|352.52|352.32|19
1644321000000|2022-02-08 11:50:00|352.67|352.42|352.72|352.57|352.77|352.57|352.57|352.37|3
1644321300000|2022-02-08 11:55:00|352.77|352.62|352.77|352.62|352.82|352.67|352.67|352.52|17
1644321600000|2022-02-08 12:00:00|352.82|352.67|352.87|352.67|353.07|352.92|352.82|352.62|79
1644321900000|2022-02-08 12:05:00|352.92|352.72|352.97|352.82|352.97|352.82|352.87|352.67|7
1644322200000|2022-02-08 12:10:00|352.92|352.77|352.92|352.77|352.92|352.77|352.87|352.67|10
1644322500000|2022-02-08 12:15:00|352.87|352.72|352.52|352.27|352.87|352.72|352.42|352.27|67
1644322800000|2022-02-08 12:20:00|352.47|352.22|352.22|352.07|352.52|352.27|352.22|352.07|91
1644323100000|2022-02-08 12:25:00|352.27|352.02|352.27|352.12|352.42|352.27|352.12|351.97|57
1644323400000|2022-02-08 12:30:00|352.32|352.07|352.27|352.07|352.37|352.17|352.22|352.02|31
1644323700000|2022-02-08 12:35:00|352.22|352.02|352.07|351.92|352.32|352.02|352.07|351.92|65
1644324000000|2022-02-08 12:40:00|352.12|351.87|352.22|352.02|352.32|352.17|352.02|351.87|62
1644324300000|2022-02-08 12:45:00|352.17|352.07|352.07|351.92|352.22|352.07|352.02|351.87|30
1644324600000|2022-02-08 12:50:00|352.12|351.97|352.07|351.87|352.12|351.97|352.02|351.87|52
1644324900000|2022-02-08 12:55:00|352.12|351.92|352.12|351.97|352.17|351.97|352.12|351.87|42
1644325200000|2022-02-08 13:00:00|352.17|352.02|352.17|352.02|352.22|352.02|352.12|352.02|36
1644325500000|2022-02-08 13:05:00|352.22|352.07|352.42|352.27|352.42|352.27|352.17|352.02|20
1644325800000|2022-02-08 13:10:00|352.47|352.32|352.42|352.27|352.47|352.32|352.37|352.22|4
1644326100000|2022-02-08 13:15:00|352.37|352.22|352.42|352.27|352.47|352.32|352.32|352.17|6
1644326400000|2022-02-08 13:20:00|352.37|352.22|352.32|352.17|352.37|352.22|352.22|352.07|30
1644326700000|2022-02-08 13:25:00|352.27|352.12|352.22|352.07|352.37|352.17|352.22|352.07|13
1644327000000|2022-02-08 13:30:00|352.27|352.12|352.22|352.07|352.27|352.12|352.17|352.02|14
1644327300000|2022-02-08 13:35:00|352.17|352.02|352.32|352.12|352.32|352.17|352.17|352.02|34
1644327600000|2022-02-08 13:40:00|352.27|352.07|352.32|352.17|352.37|352.17|352.17|352.02|21
1644327900000|2022-02-08 13:45:00|352.27|352.12|352.17|352.02|352.37|352.22|352.17|352.02|40
1644328200000|2022-02-08 13:50:00|352.12|351.97|352.12|351.92|352.17|352.02|352.07|351.92|41
1644328500000|2022-02-08 13:55:00|352.07|351.97|352.12|351.97|352.17|352.02|352.07|351.92|30
1644328800000|2022-02-08 14:00:00|352.17|352.02|352.17|352.02|352.22|352.07|352.12|351.97|59
1644329100000|2022-02-08 14:05:00|352.22|352.07|352.07|351.92|352.22|352.07|352.02|351.87|104
1644329400000|2022-02-08 14:10:00|352.02|351.87|351.97|351.82|352.12|351.97|351.97|351.82|72
1644329700000|2022-02-08 14:15:00|352.02|351.87|351.97|351.82|352.07|351.87|351.92|351.77|52
1644330000000|2022-02-08 14:20:00|352.02|351.87|352.02|351.87|352.02|351.87|351.92|351.77|44
1644330300000|2022-02-08 14:25:00|352.07|351.92|352.27|352.07|352.27|352.12|351.97|351.82|77
1644330600000|2022-02-08 14:30:00|352.22|352.12|351.97|351.77|352.27|352.12|351.87|351.72|271
1644330900000|2022-02-08 14:35:00|352.02|351.82|352.52|352.32|352.62|352.47|352.02|351.82|147
1644331200000|2022-02-08 14:40:00|352.57|352.27|352.72|352.52|353.12|352.92|352.37|352.22|261
1644331500000|2022-02-08 14:45:00|352.77|352.57|352.57|352.37|352.82|352.67|352.52|352.32|62
1644331800000|2022-02-08 14:50:00|352.62|352.42|352.32|352.17|352.67|352.47|352.22|352.02|172
1644332100000|2022-02-08 14:55:00|352.37|352.22|352.37|352.17|352.47|352.32|352.22|352.02|100
1644332400000|2022-02-08 15:00:00|352.32|352.12|351.92|351.72|352.32|352.12|351.77|351.62|193
1644332700000|2022-02-08 15:05:00|351.87|351.67|352.02|351.87|352.27|352.12|351.87|351.67|52
1644333000000|2022-02-08 15:10:00|352.07|351.92|352.42|352.27|352.42|352.27|352.02|351.87|56
1644333300000|2022-02-08 15:15:00|352.47|352.32|352.87|352.62|352.87|352.62|352.47|352.32|44
1644333600000|2022-02-08 15:20:00|352.97|352.67|352.92|352.67|353.12|352.87|352.82|352.67|39
1644333900000|2022-02-08 15:25:00|352.97|352.62|352.57|352.42|352.97|352.62|352.52|352.32|48
1644334200000|2022-02-08 15:30:00|352.62|352.47|352.72|352.47|352.92|352.67|352.57|352.37|104
1644334500000|2022-02-08 15:35:00|352.67|352.42|352.87|352.67|352.97|352.67|352.57|352.37|40
1644334800000|2022-02-08 15:40:00|352.97|352.77|353.12|352.97|353.12|352.97|352.92|352.77|62
1644335100000|2022-02-08 15:45:00|353.17|353.02|353.57|353.37|353.57|353.42|353.17|353.02|83
1644335400000|2022-02-08 15:50:00|353.52|353.32|353.52|353.27|353.57|353.37|353.37|353.22|18
1644335700000|2022-02-08 15:55:00|353.47|353.22|353.47|353.27|353.52|353.27|353.47|353.22|30
1644336000000|2022-02-08 16:00:00|353.52|353.32|353.72|353.57|353.87|353.72|353.47|353.32|119
1644336300000|2022-02-08 16:05:00|353.67|353.52|353.77|353.62|353.77|353.62|353.57|353.42|78
1644336600000|2022-02-08 16:10:00|353.72|353.57|353.87|353.67|353.87|353.72|353.67|353.47|44
1644336900000|2022-02-08 16:15:00|353.82|353.62|353.92|353.77|353.92|353.77|353.77|353.62|34
1644337200000|2022-02-08 16:20:00|353.97|353.82|353.82|353.67|354.02|353.87|353.67|353.52|64
1644337500000|2022-02-08 16:25:00|353.87|353.72|353.82|353.67|353.92|353.72|353.72|353.57|50
1644337800000|2022-02-08 16:30:00|353.87|353.62|353.87|353.67|353.97|353.82|353.77|353.57|31
1644338100000|2022-02-08 16:35:00|353.92|353.72|353.97|353.82|354.02|353.87|353.82|353.62|32
1644338400000|2022-02-08 16:40:00|354.02|353.87|354.07|353.92|354.12|353.97|353.97|353.82|22
1644338700000|2022-02-08 16:45:00|354.12|353.97|354.12|353.92|354.17|354.02|354.07|353.92|16
1644339000000|2022-02-08 16:50:00|354.07|353.97|354.27|354.07|354.27|354.12|354.07|353.87|29
1644339300000|2022-02-08 16:55:00|354.22|354.12|354.12|353.92|354.27|354.12|354.12|353.92|32
1644339600000|2022-02-08 17:00:00|354.07|353.97|354.07|353.87|354.17|353.97|354.02|353.87|22
1644339900000|2022-02-08 17:05:00|354.02|353.92|353.72|353.52|354.07|353.92|353.62|353.42|49
1644340200000|2022-02-08 17:10:00|353.67|353.57|353.67|353.47|353.77|353.57|353.62|353.47|2
1644340500000|2022-02-08 17:15:00|353.62|353.42|353.82|353.62|353.82|353.62|353.57|353.37|16
1644340800000|2022-02-08 17:20:00|353.77|353.67|353.92|353.77|353.97|353.77|353.77|353.57|5
1644341100000|2022-02-08 17:25:00|353.97|353.82|354.12|353.97|354.12|353.97|353.92|353.72|6
1644341400000|2022-02-08 17:30:00|354.17|354.02|354.27|354.12|354.27|354.12|354.17|354.02|7
1644341700000|2022-02-08 17:35:00|354.32|354.17|354.37|354.22|354.52|354.32|354.27|354.12|19
1644342000000|2022-02-08 17:40:00|354.42|354.27|354.32|354.12|354.42|354.27|354.27|354.07|10
1644342300000|2022-02-08 17:45:00|354.37|354.17|354.27|354.07|354.37|354.17|354.22|354.02|0
1644342600000|2022-02-08 17:50:00|354.22|354.02|354.27|354.07|354.27|354.12|354.22|354.02|2
1644342900000|2022-02-08 17:55:00|354.22|354.12|354.17|353.97|354.27|354.12|354.12|353.97|4
1644343200000|2022-02-08 18:00:00|354.22|354.02|354.12|353.97|354.22|354.02|354.12|353.92|2
1644343500000|2022-02-08 18:05:00|354.17|353.92|354.12|353.92|354.17|353.97|354.12|353.82|6
1644343800000|2022-02-08 18:10:00|354.07|353.87|354.12|353.87|354.17|353.97|354.07|353.87|20
1644344100000|2022-02-08 18:15:00||353.82||353.77||353.87||353.47|53
1644344400000|2022-02-08 18:20:00|353.97|353.87|353.92|353.67|353.97|353.87|353.92|353.67|12
1644344700000|2022-02-08 18:25:00|353.87|353.62|353.92|353.72|353.92|353.77|353.72|353.52|16
1644345000000|2022-02-08 18:30:00|353.97|353.77|354.02|353.82|354.02|353.87|353.92|353.72|14
1644345300000|2022-02-08 18:35:00|354.07|353.87|353.97|353.77|354.07|353.92|353.97|353.77|13
1644345600000|2022-02-08 18:40:00|354.02|353.82|353.77|353.62|354.02|353.87|353.72|353.57|25
1644345900000|2022-02-08 18:45:00|353.72|353.57|353.82|353.62|353.87|353.72|353.72|353.52|18
1644346200000|2022-02-08 18:50:00|353.77|353.67|353.77|353.52|353.82|353.67|353.67|353.52|0
1644346500000|2022-02-08 18:55:00|353.82||353.92||353.92||353.77||1
1644346800000|2022-02-08 19:00:00|353.82||354.07||354.07||353.82||6
1644347100000|2022-02-08 19:05:00|354.02|353.57|354.17|353.72|354.27|353.72|353.97|353.57|21
1644347400000|2022-02-08 19:10:00|354.12|353.67|354.07|353.72|354.17|353.72|354.02|353.67|4
1644347700000|2022-02-08 19:15:00|353.92|353.62|353.72|353.52|354.07|353.72|353.72|353.52|19
1644348000000|2022-02-08 19:20:00|353.67|353.42|353.42|353.17|353.67|353.42|353.32|353.17|31
1644348300000|2022-02-08 19:25:00|353.47|353.22|353.32|353.02|353.47|353.22|353.27|353.02|1
1644348600000|2022-02-08 19:30:00|353.27|353.07|353.32|353.02|353.32|353.07|353.17|353.02|3
1644348900000|2022-02-08 19:35:00|353.27|353.07|352.97|352.77|353.27|353.07|352.87|352.72|26
1644349200000|2022-02-08 19:40:00|353.02|352.82|353.07|352.87|353.07|352.87|352.97|352.77|1
1644349500000|2022-02-08 19:45:00|353.12|352.82|353.12|352.87|353.12|352.87|352.92|352.77|2
1644349800000|2022-02-08 19:50:00|353.07|353.07|353.32|353.07|353.32|353.07|353.07|353.07|20
1644350100000|2022-02-08 19:55:00|353.42||353.32||353.42||353.32||17
1644350400000|2022-02-08 20:00:00|353.27|353.12|353.37|353.17|353.37|353.22|353.07|352.92|35
1644350700000|2022-02-08 20:05:00|353.32|353.22|353.47|353.27|353.47|353.27|353.32|353.12|5
1644351000000|2022-02-08 20:10:00|353.52||353.72||353.72||353.47||2
1644351300000|2022-02-08 20:15:00|353.67|353.62|353.82|353.62|353.92|353.67|353.67|353.42|14
1644351600000|2022-02-08 20:20:00|353.87|353.57|353.82|353.57|353.87|353.62|353.67|353.47|5
1644351900000|2022-02-08 20:25:00|353.77|353.62|353.87|353.72|353.87|353.72|353.67|353.47|15
1644352200000|2022-02-08 20:30:00|353.92|353.67|354.07|353.92|354.17|353.97|353.92|353.67|27
1644352500000|2022-02-08 20:35:00|354.02|353.87|353.97|353.77|354.12|353.97|353.87|353.72|12
1644352800000|2022-02-08 20:40:00|353.92|353.82|354.12|353.87|354.22|354.02|353.92|353.77|12
1644353100000|2022-02-08 20:45:00|354.02|353.72|354.02|353.72|354.17|353.82|353.77|353.57|32
1644353400000|2022-02-08 20:50:00|353.97|353.67|354.12|353.87|354.22|353.97|353.92|353.62|29
1644353700000|2022-02-08 20:55:00|354.17|353.92|354.07|353.72|354.17|353.92|353.72|353.52|33
1644354000000|2022-02-08 21:00:00|353.92|353.67|354.07|353.72|354.12|353.92|353.92|353.57|5
1644354300000|2022-02-08 21:05:00|353.97|353.77|353.97|353.82|354.07|353.87|353.92|353.72|6
1644354600000|2022-02-08 21:10:00|354.02|353.77|354.02|353.42|354.22|353.92|353.92|353.42|8
1644354900000|2022-02-08 21:15:00|354.12|353.52|354.22|353.62|354.22|353.62|354.02|353.42|0
1644355200000|2022-02-08 21:20:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1644355500000|2022-02-08 21:25:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1644355800000|2022-02-08 21:30:00|354.12|353.52|354.22|353.62|354.22|353.62|354.12|353.52|0
1644361200000|2022-02-08 23:00:00|354.32|353.72|354.42|353.82|354.42|353.82|354.22|353.62|0
1644361500000|2022-02-08 23:05:00|354.52|353.92|354.52|353.92|354.52|353.92|354.42|353.82|0
1644361800000|2022-02-08 23:10:00|354.62|354.02|354.82|354.22|354.82|354.22|354.52|353.92|0
1644362100000|2022-02-08 23:15:00|354.92|354.32|354.82|354.22|354.92|354.32|354.72|354.12|0
1644362400000|2022-02-08 23:20:00|354.92|354.32|355.02|354.42|355.02|354.42|354.92|354.32|0
1644362700000|2022-02-08 23:25:00|355.12|354.52|354.82|354.22|355.22|354.62|354.82|354.22|0
1644363300000|2022-02-08 23:35:00|354.72|354.12|354.82|354.22|354.82|354.22|354.72|354.12|0
1644363600000|2022-02-08 23:40:00|354.92|354.32|354.92|354.32|354.92|354.32|354.82|354.22|0
1644363900000|2022-02-08 23:45:00|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1644364200000|2022-02-08 23:50:00|354.92|354.32|355.02|354.42|355.02|354.42|354.82|354.22|0
1644364500000|2022-02-08 23:55:00|354.92|354.32|354.92|354.32|355.02|354.42|354.92|354.32|0
1644364800000|2022-02-09 00:00:00|355.02|354.42|354.92|354.32|355.02|354.42|354.82|354.22|0
1644365100000|2022-02-09 00:05:00|355.02|354.42|355.02|354.42|355.02|354.42|355.02|354.42|0
1644365400000|2022-02-09 00:10:00|354.92|354.32|354.92|354.32|355.02|354.42|354.92|354.32|0
1644365700000|2022-02-09 00:15:00|354.82|354.22|354.82|354.22|354.92|354.32|354.82|354.22|0
1644366000000|2022-02-09 00:20:00|354.92|354.32|354.72|354.12|354.92|354.32|354.72|354.12|0
1644366300000|2022-02-09 00:25:00|354.82|354.22|354.72|354.12|354.82|354.22|354.72|354.12|0
1644366600000|2022-02-09 00:30:00|354.12|353.42|354.27|354.12|354.32|354.17|353.22|353.02|714
1644366900000|2022-02-09 00:35:00|354.22|354.07|354.32|354.17|354.57|354.42|354.12|353.97|523
1644367200000|2022-02-09 00:40:00|354.27|354.07|353.52|353.32|354.27|354.07|353.47|353.32|447
1644367500000|2022-02-09 00:45:00|353.47|353.37|354.12|353.97|354.47|354.22|353.47|353.37|368
1644367800000|2022-02-09 00:50:00|354.17|354.02|354.47|354.32|354.77|354.57|353.97|353.82|353
1644368100000|2022-02-09 00:55:00|354.52|354.22|352.97|352.77|354.52|354.22|352.92|352.77|560
1644368400000|2022-02-09 01:00:00|352.92|352.82|354.72|354.52|354.72|354.52|352.32|352.17|893
1644368700000|2022-02-09 01:05:00|354.67|354.57|354.67|354.52|355.32|355.12|354.67|354.52|535
1644369000000|2022-02-09 01:10:00|354.77|354.57|355.52|355.32|355.62|355.47|354.67|354.52|513
1644369300000|2022-02-09 01:15:00|355.47|355.37|355.15|354.95|355.47|355.37|354.97|354.77|311
1644369600000|2022-02-09 01:20:00|355.2|355|354.8|354.65|355.2|355|354.4|354.25|345
1644369900000|2022-02-09 01:25:00|354.85|354.7|354.7|354.55|355.15|355|354.65|354.45|226
1644370200000|2022-02-09 01:30:00|354.65|354.5|354.25|354.1|354.75|354.55|354.05|353.9|234
1644370500000|2022-02-09 01:35:00|354.2|354.05|354.1|353.95|354.35|354.15|354.05|353.85|168
1644370800000|2022-02-09 01:40:00|354.15|353.9|354.5|354.3|354.5|354.3|354.1|353.9|250
1644371100000|2022-02-09 01:45:00|354.45|354.35|354.1|353.95|354.45|354.35|354.05|353.9|166
1644371400000|2022-02-09 01:50:00|354.2|354|354.15|354|354.3|354.1|354|353.85|143
1644371700000|2022-02-09 01:55:00|354.1|353.95|353.95|353.8|354.45|354.3|353.9|353.75|137
1644372000000|2022-02-09 02:00:00|354|353.85|354|353.85|354.15|353.95|353.9|353.75|244
1644372300000|2022-02-09 02:05:00|354.05|353.9|353.9|353.75|354.1|353.95|353.8|353.6|192
1644372600000|2022-02-09 02:10:00|353.95|353.8|353.9|353.75|354|353.85|353.7|353.55|119
1644372900000|2022-02-09 02:15:00|353.95|353.8|354.1|353.9|354.2|354.05|353.9|353.75|206
1644373200000|2022-02-09 02:20:00|354.2|353.95|354.2|354.05|354.3|354.1|354.05|353.9|166
1644373500000|2022-02-09 02:25:00|354.25|354.1|354.15|354|354.3|354.15|354|353.8|109
1644373800000|2022-02-09 02:30:00|354.2|354.05|354.2|354.05|354.25|354.1|354|353.85|145
1644374100000|2022-02-09 02:35:00|354.25|354.1|354.3|354.15|354.4|354.25|354.25|354.05|147
1644374400000|2022-02-09 02:40:00|354.35|354.2|353.95|353.8|354.35|354.2|353.95|353.75|156
1644374700000|2022-02-09 02:45:00|354|353.85|353.95|353.8|354.05|353.9|353.9|353.75|109
1644375000000|2022-02-09 02:50:00|353.9|353.75|354|353.85|354.05|353.9|353.9|353.75|105
1644375300000|2022-02-09 02:55:00|354.05|353.9|354.15|354|354.15|354|354.05|353.9|51
1644375600000|2022-02-09 03:00:00|354.2|354.05|354.4|354.25|354.6|354.45|354.2|354.05|119
1644375900000|2022-02-09 03:05:00|354.45|354.3|354.4|354.25|354.45|354.3|354.25|354.1|144
1644376200000|2022-02-09 03:10:00|354.35|354.2|354.5|354.3|354.55|354.35|354.35|354.2|233
1644376500000|2022-02-09 03:15:00|354.45|354.35|354.65|354.5|354.7|354.55|354.45|354.3|77
1644376800000|2022-02-09 03:20:00|354.7|354.55|354.65|354.5|354.7|354.55|354.65|354.5|53
1644377100000|2022-02-09 03:25:00|354.7|354.55|354.4|354.25|354.7|354.55|354.4|354.2|99
1644377400000|2022-02-09 03:30:00|354.35|354.2|354.55|354.4|354.65|354.45|354.35|354.2|182
1644377700000|2022-02-09 03:35:00|354.6|354.45|354.5|354.35|354.6|354.45|354.4|354.25|149
1644378000000|2022-02-09 03:40:00|354.45|354.3|354.6|354.45|354.6|354.45|354.45|354.3|97
1644378300000|2022-02-09 03:45:00|354.55|354.4|354.5|354.35|354.65|354.45|354.45|354.3|76
1644378600000|2022-02-09 03:50:00|354.55|354.4|354.55|354.4|354.6|354.45|354.45|354.25|101
1644378900000|2022-02-09 03:55:00|354.5|354.35|354.55|354.35|354.6|354.45|354.5|354.35|83
1644379200000|2022-02-09 04:00:00|354.6|354.4|354.7|354.55|354.8|354.65|354.6|354.4|110
1644379500000|2022-02-09 04:05:00|354.75|354.6|354.85|354.65|354.85|354.7|354.7|354.55|42
1644379800000|2022-02-09 04:10:00|354.8|354.7|354.85|354.7|354.85|354.7|354.8|354.65|27
1644380100000|2022-02-09 04:15:00|354.9|354.65|355|354.85|355.1|354.95|354.75|354.6|214
1644380400000|2022-02-09 04:20:00|355.05|354.9|355.15|355|355.15|355|355|354.85|64
1644380700000|2022-02-09 04:25:00|355.2|355.05|355.1|354.9|355.2|355.05|355.05|354.9|92
1644381000000|2022-02-09 04:30:00|355.15|354.95|355.05|354.9|355.2|355.05|355.05|354.9|94
1644381300000|2022-02-09 04:35:00|355.1|354.95|355.2|355.05|355.2|355.05|355.05|354.9|73
1644381600000|2022-02-09 04:40:00|355.15|355|355.2|355.05|355.25|355.1|355.1|354.95|91
1644381900000|2022-02-09 04:45:00|355.25|355.1|355.15|355|355.25|355.1|355.1|354.95|103
1644382200000|2022-02-09 04:50:00|355.2|355.05|355.3|355.15|355.35|355.2|355.2|355|75
1644382500000|2022-02-09 04:55:00|355.35|355.2|355.35|355.2|355.4|355.25|355.3|355.15|67
1644382800000|2022-02-09 05:00:00|355.25|355.05|355.15|354.95|355.35|355.2|355.05|354.9|422
1644383100000|2022-02-09 05:05:00|355.1|354.9|355.45|355.3|355.5|355.35|355.05|354.9|151
1644383400000|2022-02-09 05:10:00|355.5|355.35|355.5|355.35|355.55|355.35|355.35|355.15|82
1644383700000|2022-02-09 05:15:00|355.55|355.4|355.9|355.7|355.9|355.7|355.55|355.4|154
1644384000000|2022-02-09 05:20:00|355.95|355.75|355.9|355.75|355.95|355.8|355.75|355.6|103
1644384300000|2022-02-09 05:25:00|355.95|355.8|356.1|355.95|356.1|355.95|355.8|355.65|309
1644384600000|2022-02-09 05:30:00|356.15|356|355.8|355.65|356.15|356|355.8|355.65|158
1644384900000|2022-02-09 05:35:00|355.75|355.6|355.8|355.65|355.85|355.7|355.65|355.5|106
1644385200000|2022-02-09 05:40:00|355.75|355.6|356.05|355.85|356.05|355.85|355.65|355.5|96
1644385500000|2022-02-09 05:45:00|356|355.9|355.95|355.8|356.15|356|355.95|355.75|84
1644385800000|2022-02-09 05:50:00|355.9|355.75|356|355.8|356.15|356|355.9|355.75|40
1644386100000|2022-02-09 05:55:00|355.95|355.75|356|355.85|356.1|355.95|355.95|355.75|40
1644386400000|2022-02-09 06:00:00|355.95|355.8|355.9|355.75|356|355.8|355.85|355.65|82
1644386700000|2022-02-09 06:05:00|355.95|355.8|355.9|355.75|356.05|355.85|355.9|355.75|65
1644387000000|2022-02-09 06:10:00|355.95|355.8|355.85|355.7|355.95|355.8|355.8|355.65|44
1644387300000|2022-02-09 06:15:00|355.9|355.75|355.8|355.6|355.95|355.8|355.75|355.6|89
1644387600000|2022-02-09 06:20:00|355.85|355.65|355.85|355.7|355.95|355.8|355.75|355.6|140
1644387900000|2022-02-09 06:25:00|355.9|355.65|355.7|355.55|356.05|355.85|355.65|355.5|100
1644388200000|2022-02-09 06:30:00|355.65|355.5|355.8|355.65|355.85|355.7|355.6|355.45|110
1644388500000|2022-02-09 06:35:00|355.85|355.7|355.85|355.7|355.85|355.7|355.65|355.5|113
1644388800000|2022-02-09 06:40:00|355.9|355.75|355.65|355.45|355.9|355.75|355.55|355.35|359
1644389100000|2022-02-09 06:45:00|355.6|355.5|355.6|355.45|355.6|355.5|355.45|355.3|151
1644389400000|2022-02-09 06:50:00|355.65|355.5|355.65|355.5|355.65|355.5|355.55|355.4|90
1644389700000|2022-02-09 06:55:00|355.7|355.55|355.7|355.55|355.8|355.65|355.55|355.4|128
1644390000000|2022-02-09 07:00:00|355.75|355.6|355.75|355.6|355.85|355.65|355.7|355.55|258
1644390300000|2022-02-09 07:05:00|355.7|355.55|355.9|355.75|355.9|355.75|355.55|355.4|156
1644390600000|2022-02-09 07:10:00|355.95|355.8|356|355.85|356.15|356|355.95|355.8|216
1644390900000|2022-02-09 07:15:00|355.95|355.8|356|355.85|356.05|355.9|355.95|355.8|143
1644391200000|2022-02-09 07:20:00|355.95|355.8|356|355.85|356.05|355.9|355.9|355.75|142
1644391500000|2022-02-09 07:25:00|356.05|355.9|356.15|356|356.15|356|355.95|355.8|242
1644391800000|2022-02-09 07:30:00|356.2|355.95|355.9|355.75|356.2|356.05|355.85|355.7|274
1644392100000|2022-02-09 07:35:00|355.85|355.7|355.75|355.55|355.85|355.7|355.65|355.45|233
1644392400000|2022-02-09 07:40:00|355.7|355.6|355.75|355.6|355.8|355.65|355.6|355.45|209
1644392700000|2022-02-09 07:45:00|355.7|355.55|355.7|355.5|355.75|355.6|355.65|355.45|267
1644393000000|2022-02-09 07:50:00|355.65|355.55|355.85|355.65|355.85|355.7|355.65|355.55|128
1644393300000|2022-02-09 07:55:00|355.8|355.7|356|355.85|356.05|355.9|355.8|355.65|218
1644393600000|2022-02-09 08:00:00|355.95|355.8|356.05|355.9|356.2|356|355.9|355.75|276
1644393900000|2022-02-09 08:05:00|356.1|355.95|356.1|355.95|356.25|356.05|355.9|355.75|280
1644394200000|2022-02-09 08:10:00|356.05|355.9|355.9|355.7|356.05|355.95|355.7|355.55|383
1644394500000|2022-02-09 08:15:00|355.85|355.75|356.15|355.95|356.15|356|355.85|355.7|218
1644394800000|2022-02-09 08:20:00|356.1|356|356.25|356.1|356.3|356.15|356.1|355.95|172
1644395100000|2022-02-09 08:25:00|356.3|356.05|356.2|356|356.3|356.15|356.2|356|177
1644395400000|2022-02-09 08:30:00|356.15|356.05|356.1|355.95|356.2|356.05|356.05|355.9|166
1644395700000|2022-02-09 08:35:00|356.15|356|356.2|356.05|356.25|356.1|356.1|355.95|245
1644396000000|2022-02-09 08:40:00|356.25|356.1|356.2|356.05|356.3|356.15|356.2|356.05|128
1644396300000|2022-02-09 08:45:00|356.25|356.1|356.45|356.3|356.5|356.3|356.15|356|309
1644396600000|2022-02-09 08:50:00|356.5|356.35|356.7|356.5|356.75|356.6|356.45|356.3|396
1644396900000|2022-02-09 08:55:00|356.65|356.55|356.75|356.6|356.75|356.6|356.45|356.3|472
1644397200000|2022-02-09 09:00:00|356.8|356.75|356.7|356.5|357|356.85|356.4|356.25|750
1644397500000|2022-02-09 09:05:00|356.75|356.55|356.9|356.75|356.95|356.75|356.7|356.55|228
1644397800000|2022-02-09 09:10:00|356.85|356.7|356.8|356.55|356.95|356.8|356.7|356.55|102
1644398100000|2022-02-09 09:15:00|356.75|356.6|357|356.75|357|356.8|356.6|356.4|96
1644398400000|2022-02-09 09:20:00|357.1|356.4|357|356.4|357.1|356.5|357|356.4|0
1644398700000|2022-02-09 09:25:00|356.9|356.3|357.3|356.7|357.3|356.7|356.9|356.3|10
1644399000000|2022-02-09 09:30:00|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399300000|2022-02-09 09:35:00|357.2|356.6|357.3|356.7|357.3|356.7|357.2|356.6|0
1644399600000|2022-02-09 09:40:00|357.2|356.6|357.3|356.7|357.4|356.8|357.2|356.6|0
1644399900000|2022-02-09 09:45:00|357.2|356.6|357.2|356.6|357.3|356.7|357.2|356.6|0
1644400200000|2022-02-09 09:50:00|357.1|356.5|356.95|356.75|357.2|356.85|356.85|356.5|44
1644400500000|2022-02-09 09:55:00|356.9|356.8|356.95|356.8|357|356.85|356.85|356.7|31
1644400800000|2022-02-09 10:00:00|356.9|356.75|356.95|356.75|357.05|356.9|356.9|356.75|62
1644401100000|2022-02-09 10:05:00|357|356.8|357.05|356.9|357.05|356.9|356.95|356.8|26
1644401400000|2022-02-09 10:10:00|357|356.85|357.1|356.95|357.15|356.95|357|356.85|4
1644401700000|2022-02-09 10:15:00|357.05|356.9|357.15|356.95|357.15|357|357.05|356.9|13
1644402000000|2022-02-09 10:20:00|357.1|357|357.1|356.95|357.15|357|357.1|356.95|12
1644402300000|2022-02-09 10:25:00|357.15|356.85|357.1|356.95|357.2|357|357|356.85|19
1644402600000|2022-02-09 10:30:00|357.15|357|357.15|356.95|357.2|357.05|357.05|356.9|46
1644402900000|2022-02-09 10:35:00|357.1|357|357.1|356.95|357.15|357|357.05|356.9|40
1644403200000|2022-02-09 10:40:00|357.15|356.9|357.15|357|357.2|357.05|357.1|356.9|10
1644403500000|2022-02-09 10:45:00|357.1|356.95|357.05|356.9|357.15|356.95|357.05|356.9|4
1644403800000|2022-02-09 10:50:00|357.1|356.95|357.15|356.95|357.15|356.95|357.05|356.95|1
1644404100000|2022-02-09 10:55:00|357.1|357|357.2|357.05|357.25|357.1|357.1|357|6
1644404400000|2022-02-09 11:00:00|357.25|357.1|357.1|356.95|357.25|357.1|357.1|356.95|6
1644404700000|2022-02-09 11:05:00|357.15|357|357.1|356.95|357.15|357|357.05|356.9|10
1644405000000|2022-02-09 11:10:00|357.15|357|357.05|356.9|357.15|357|357.05|356.9|3
1644405300000|2022-02-09 11:15:00|357.1|356.95|357.1|356.95|357.2|357|357.1|356.95|3
1644405600000|2022-02-09 11:20:00|357.15|356.9|357|356.85|357.15|356.9|357|356.85|4
1644405900000|2022-02-09 11:25:00|357.05|356.9|357.05|356.9|357.05|356.9|357|356.85|1
1644406200000|2022-02-09 11:30:00|357|356.85|357.1|356.9|357.1|356.95|357|356.85|4
1644406500000|2022-02-09 11:35:00|357.05|356.85|357.05|356.9|357.05|356.9|357|356.85|0
1644406800000|2022-02-09 11:40:00|357|356.85|357.05|356.9|357.1|356.95|357|356.85|3
1644407100000|2022-02-09 11:45:00|357|356.85|357.05|356.85|357.05|356.9|357|356.85|1
1644407400000|2022-02-09 11:50:00|357.1|356.9|357.15|356.95|357.15|356.95|357.05|356.85|1
1644407700000|2022-02-09 11:55:00|357.1|357|357.2|357.05|357.25|357.05|357.1|357|8
1644408000000|2022-02-09 12:00:00|357.25|357.1|357.35|357.15|357.35|357.2|357.15|357|11
1644408300000|2022-02-09 12:05:00|357.3|357.2|357.35|357.15|357.4|357.25|357.25|357.1|13
1644408600000|2022-02-09 12:10:00|357.4|357.2|357.4|357.2|357.4|357.25|357.35|357.15|5
1644408900000|2022-02-09 12:15:00|357.35|357.15|357.25|357.1|357.4|357.2|357.25|357.1|10
1644409200000|2022-02-09 12:20:00|357.3|357.05|357.2|357.05|357.3|357.05|357.1|356.95|49
1644409500000|2022-02-09 12:25:00|357.15|357|357.2|357.05|357.2|357.05|357.05|356.9|21
1644409800000|2022-02-09 12:30:00|357.15|357|357.25|357.05|357.25|357.1|357.15|357|4
1644410100000|2022-02-09 12:35:00|357.2|357|357.2|357.05|357.25|357.05|357.2|357|2
1644410400000|2022-02-09 12:40:00|357.15|357|357.2|357.05|357.2|357.05|357.15|357|0
1644410700000|2022-02-09 12:45:00|357.25|357.1|357.25|357.05|357.25|357.1|357.2|357.05|4
1644411000000|2022-02-09 12:50:00|357.2|357.1|357.3|357.1|357.3|357.15|357.2|357.05|15
1644411300000|2022-02-09 12:55:00|357.25|357.15|357.3|357.1|357.35|357.15|357.25|357.1|4
1644411600000|2022-02-09 13:00:00|357.25|357.15|357.25|357.1|357.3|357.15|357.25|357.05|3
1644411900000|2022-02-09 13:05:00|357.3|357.15|357.35|357.15|357.35|357.2|357.25|357.1|1
1644412200000|2022-02-09 13:10:00|357.4|357.2|357.4|357.25|357.45|357.3|357.3|357.15|28
1644412500000|2022-02-09 13:15:00|357.35|357.2|357.45|357.3|357.45|357.3|357.35|357.2|3
1644412800000|2022-02-09 13:20:00|357.5|357.35|357.55|357.3|357.55|357.35|357.45|357.3|3
1644413400000|2022-02-09 13:30:00|357.4|357.25|357.15|356.95|357.4|357.25|357.1|356.95|38
1644413700000|2022-02-09 13:35:00|357.1|356.9|357.1|356.9|357.15|357|357.1|356.9|16
1644414000000|2022-02-09 13:40:00|357.05|356.85|357.1|356.9|357.1|356.95|357.05|356.85|15
1644414300000|2022-02-09 13:45:00|357.05|356.95|357.2|357.05|357.2|357.05|357|356.85|23
1644414600000|2022-02-09 13:50:00|357.25|357|357.05|356.9|357.25|357.1|357.05|356.85|8
1644414900000|2022-02-09 13:55:00|357|356.85|357|356.8|357.05|356.9|356.95|356.75|17
1644415200000|2022-02-09 14:00:00|357.05|356.85|357|356.85|357.05|356.9|357|356.8|17
1644415500000|2022-02-09 14:05:00|357.05|356.9|357|356.85|357.05|356.9|357|356.85|2
1644415800000|2022-02-09 14:10:00|357.05|356.9|357|356.85|357.05|356.9|357|356.85|7
1644416100000|2022-02-09 14:15:00|357.05|356.9|357.05|356.9|357.05|356.9|357|356.85|7
1644416400000|2022-02-09 14:20:00|357|356.85|357.15|357|357.15|357|357|356.85|15
1644416700000|2022-02-09 14:25:00|357.2|356.95|357.25|357.05|357.35|357.2|357.15|356.95|48
1644417000000|2022-02-09 14:30:00|357.2|357.1|357.5|357.35|357.65|357.5|357.05|356.85|127
1644417300000|2022-02-09 14:35:00|357.55|357.4|357.65|357.45|357.65|357.5|357.15|356.95|157
1644417600000|2022-02-09 14:40:00|357.6|357.5|357.55|357.35|357.7|357.55|357.4|357.25|71
1644417900000|2022-02-09 14:45:00|357.6|357.4|357.35|357.2|357.75|357.6|357.2|357.05|112
1644418200000|2022-02-09 14:50:00|357.4|357.25|357.05|356.9|357.4|357.25|357|356.8|93
1644418500000|2022-02-09 14:55:00|357.1|356.95|357.45|357.3|357.6|357.45|357.1|356.95|144
1644418800000|2022-02-09 15:00:00|357.5|357.35|357.8|357.65|357.9|357.75|357.45|357.3|112
1644419100000|2022-02-09 15:05:00|357.75|357.6|357.85|357.65|357.95|357.75|357.55|357.4|40
1644419400000|2022-02-09 15:10:00|357.8|357.7|357.6|357.45|357.85|357.7|357.6|357.4|42
1644419700000|2022-02-09 15:15:00|357.65|357.5|357.5|357.35|357.75|357.55|357.45|357.3|61
1644420000000|2022-02-09 15:20:00|357.45|357.3|357.75|357.55|357.75|357.6|357.4|357.25|60
1644420300000|2022-02-09 15:25:00|357.85|357.6|357.8|357.55|357.95|357.75|357.6|357.45|73
1644420600000|2022-02-09 15:30:00|357.85|357.6|358.2|357.95|358.3|357.95|357.8|357.6|33
1644420900000|2022-02-09 15:35:00|358.25|358|358.2|357.95|358.3|358.15|358.1|357.95|59
1644421200000|2022-02-09 15:40:00|358.15|358|358.1|357.9|358.3|358.15|358|357.85|54
1644421500000|2022-02-09 15:45:00|358.05|357.95|358.3|358.15|358.4|358.25|358|357.85|71
1644421800000|2022-02-09 15:50:00|358.35|358.2|358.35|358.15|358.45|358.3|358.3|358.15|57
1644422100000|2022-02-09 15:55:00|358.3|358.2|358.6|358.45|358.6|358.45|358.25|358.1|63
1644422400000|2022-02-09 16:00:00|358.65|358.5|358.65|358.5|358.8|358.55|358.55|358.35|96
1644422700000|2022-02-09 16:05:00|358.6|358.45|358.45|358.3|358.65|358.5|358.4|358.2|87
1644423000000|2022-02-09 16:10:00|358.5|358.35|358.35|358.15|358.6|358.45|358.3|358.1|66
1644423300000|2022-02-09 16:15:00|358.3|358.2|358.45|358.3|358.5|358.35|358.3|358.1|54
1644423600000|2022-02-09 16:20:00|358.4|358.25|358.45|358.3|358.5|358.35|358.35|358.15|49
1644423900000|2022-02-09 16:25:00|358.5|358.35|358.2|358.05|358.55|358.35|358.15|358|98
1644424200000|2022-02-09 16:30:00|358.15|358|358.25|358.1|358.3|358.15|358.1|357.9|105
1644424500000|2022-02-09 16:35:00|358.2|358.05|358.2|358.05|358.45|358.3|358.1|357.95|101
1644424800000|2022-02-09 16:40:00|358.25|358.1|358.05|357.9|358.3|358.15|358|357.85|123
1644425100000|2022-02-09 16:45:00|358.1|357.95|358.1|357.95|358.15|358|358.05|357.9|25
1644425400000|2022-02-09 16:50:00|358.05|357.9|357.8|357.65|358.15|358|357.8|357.65|69
1644425700000|2022-02-09 16:55:00|357.85|357.7|357.85|357.7|357.95|357.8|357.8|357.6|33
1644426000000|2022-02-09 17:00:00|357.8|357.65|357.85|357.65|357.85|357.7|357.7|357.55|33
1644426300000|2022-02-09 17:05:00|357.8|357.7|357.7|357.55|357.85|357.7|357.6|357.4|19
1644426600000|2022-02-09 17:10:00|357.75|357.6|357.75|357.6|357.75|357.6|357.55|357.4|11
1644426900000|2022-02-09 17:15:00|357.7|357.55|357.95|357.8|357.95|357.8|357.7|357.5|9
1644427200000|2022-02-09 17:20:00|357.9|357.75|357.95|357.75|358.05|357.9|357.8|357.65|29
1644427500000|2022-02-09 17:25:00|358|357.8|358.05|357.85|358.1|357.9|357.95|357.75|2
1644427800000|2022-02-09 17:30:00|358.1|357.9|358.1|357.9|358.1|357.95|357.9|357.7|13
1644428100000|2022-02-09 17:35:00|358.05|357.95|358.15|358|358.2|358|358.05|357.9|16
1644428400000|2022-02-09 17:40:00|358.2|358.05|358.2|358|358.25|358.05|358.1|357.95|3
1644428700000|2022-02-09 17:45:00|358.15|358.05|358.2|358.05|358.2|358.05|358.15|358|1
1644429000000|2022-02-09 17:50:00|358.15|358|358.25|358.05|358.25|358.05|358.1|357.95|10
1644429300000|2022-02-09 17:55:00|358.3|358.1|358.3|358.1|358.35|358.2|358.2|358.05|8
1644429600000|2022-02-09 18:00:00|358.35|358.15|358.35|358.05|358.35|358.15|358.25|358|4
1644429900000|2022-02-09 18:05:00|358.3|358.1|358.2|357.95|358.3|358.1|358.15|357.95|32
1644430200000|2022-02-09 18:10:00|358.25|357.9|358.05|357.85|358.3|357.9|357.95|357.8|51
1644430500000|2022-02-09 18:15:00|358.1|357.9|358.15|357.95|358.2|358|358|357.8|15
1644430800000|2022-02-09 18:20:00|358.2|358|358.2|358|358.2|358.05|358.15|357.95|6
1644431100000|2022-02-09 18:25:00|358.15|358.05|358.15|357.95|358.2|358.05|358.15|357.95|14
1644431400000|2022-02-09 18:30:00|358.2|358|358.25|358.05|358.3|358.15|358.15|358|15
1644431700000|2022-02-09 18:35:00|358.3|358|358.15|357.95|358.3|358|358.15|357.95|8
1644432000000|2022-02-09 18:40:00|358.2|358|358.25|358.05|358.3|358.15|358.15|358|28
1644432300000|2022-02-09 18:45:00|358.2|358.1|358.35|358.2|358.45|358.25|358.2|358.05|13
1644432600000|2022-02-09 18:50:00|358.3|358.15|358.4|358.15|358.45|358.25|358.3|358.1|12
1644432900000|2022-02-09 18:55:00|358.45|358.2|358.5|358.35|358.5|358.35|358.4|358.2|24
1644433200000|2022-02-09 19:00:00|358.45|358.3|358.45|358.3|358.55|358.35|358.45|358.25|11
1644433500000|2022-02-09 19:05:00|358.5|358.35|358.55|358.35|358.55|358.35|358.4|358.25|20
1644433800000|2022-02-09 19:10:00|358.6|358.4|358.6|358.35|358.6|358.45|358.55|358.35|13
1644434100000|2022-02-09 19:15:00|358.5|358.4|358.55|358.4|358.6|358.4|358.5|358.3|14
1644434400000|2022-02-09 19:20:00|358.6|358.45|358.6|358.45|358.65|358.45|358.6|358.45|11
1644434700000|2022-02-09 19:25:00|358.55|358.4|358.65|358.45|358.65|358.5|358.55|358.4|10
1644435000000|2022-02-09 19:30:00|358.6|358.5|358.65|358.45|358.65|358.5|358.55|358.4|13
1644435300000|2022-02-09 19:35:00|358.6|358.4|358.6|358.45|358.65|358.5|358.55|358.4|18
1644435600000|2022-02-09 19:40:00|358.65|358.5|358.7|358.5|358.7|358.55|358.55|358.4|13
1644435900000|2022-02-09 19:45:00|358.65|358.55|358.7|358.55|358.7|358.55|358.65|358.5|10
1644436200000|2022-02-09 19:50:00|358.75|358.6|358.7|358.55|358.85|358.65|358.7|358.5|12
1644436500000|2022-02-09 19:55:00|358.75|358.6|358.6|358.45|358.75|358.6|358.6|358.4|22
1644436800000|2022-02-09 20:00:00|358.55|358.4|358.5|358.35|358.55|358.4|358.35|358.15|22
1644437100000|2022-02-09 20:05:00|358.55|358.3|358.4|358.2|358.55|358.3|358.35|358.15|12
1644437400000|2022-02-09 20:10:00|358.35|358.25|358.25|358.05|358.4|358.25|358.25|358.05|14
1644437700000|2022-02-09 20:15:00|358.2|358.1|358.2|358|358.25|358.1|358|357.85|38
1644438000000|2022-02-09 20:20:00|358.25|358.05|358.45|358.3|358.5|358.3|358.25|358.05|28
1644438300000|2022-02-09 20:25:00|358.5|358.35|358.65|358.5|358.65|358.5|358.3|358.1|23
1644438600000|2022-02-09 20:30:00|358.6|358.45|358.85|358.65|358.85|358.65|358.6|358.45|28
1644438900000|2022-02-09 20:35:00|358.8|358.7|358.95|358.8|359|358.85|358.8|358.65|49
1644439200000|2022-02-09 20:40:00|359|358.75|358.95|358.8|359|358.8|358.75|358.5|60
1644439500000|2022-02-09 20:45:00|358.9|358.75|358.95|358.7|359|358.8|358.75|358.55|22
1644439800000|2022-02-09 20:50:00|359|358.75|359.55|359.35|359.7|359.4|358.95|358.7|101
1644440100000|2022-02-09 20:55:00|359.5|359.3|359.85|359.55|359.85|359.55|359.2|359|36
1644440400000|2022-02-09 21:00:00|359.75|359.45|360.05|359.65|360.05|359.75|359.75|359.45|11
1644440700000|2022-02-09 21:05:00|360|359.7|360.15|359.9|360.2|359.9|359.65|359.4|35
1644441000000|2022-02-09 21:10:00|360.1|359.95|360.2|359.6|360.2|359.95|359.8|359.5|20
1644441300000|2022-02-09 21:15:00|360.1|359.5|360.2|359.6|360.2|359.6|360.1|359.5|0
1644441600000|2022-02-09 21:20:00|360.3|359.7|360.5|359.9|360.5|359.9|360.2|359.6|0
1644441900000|2022-02-09 21:25:00|360.6|360|360.5|359.9|360.6|360|360.5|359.9|0
1644442500000|2022-02-09 21:35:00|360.4|359.8|360.5|359.9|360.5|359.9|360.4|359.8|0
1644442800000|2022-02-09 21:40:00|360.4|359.8|360.4|359.8|360.5|359.9|360.4|359.8|0
1644443100000|2022-02-09 21:45:00|360.3|359.7|360.3|359.7|360.4|359.8|360.3|359.7|0
1644443400000|2022-02-09 21:50:00|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1644443700000|2022-02-09 21:55:00|360.4|359.8|360.4|359.8|360.4|359.8|360.3|359.7|0
1644444000000|2022-02-09 22:00:00|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644444300000|2022-02-09 22:05:00|360.3|359.7|360.3|359.7|360.4|359.8|360.3|359.7|0
1644444600000|2022-02-09 22:10:00|360.4|359.8|360.4|359.8|360.4|359.8|360.3|359.7|0
1644444900000|2022-02-09 22:15:00|360.3|359.7|360.4|359.8|360.4|359.8|360.3|359.7|0
1644447000000|2022-02-09 22:50:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|0
1644447300000|2022-02-09 22:55:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|0
1644447600000|2022-02-09 23:00:00|360.5|359.9|360.4|359.8|360.5|359.9|360.3|359.7|0
1644448500000|2022-02-09 23:15:00|360.3|359.7|360.3|359.7|360.3|359.7|360.2|359.6|0
1644448800000|2022-02-09 23:20:00|360.2|359.6|360.3|359.7|360.3|359.7|360.2|359.6|0
1644449100000|2022-02-09 23:25:00|360.4|359.8|360.3|359.7|360.4|359.8|360.3|359.7|0
1644449400000|2022-02-09 23:30:00|360.2|359.6|360.2|359.6|360.3|359.7|360.2|359.6|0
1644449700000|2022-02-09 23:35:00|360.3|359.7|360.3|359.7|360.3|359.7|360.2|359.6|0
1644450000000|2022-02-09 23:40:00|360.2|359.6|360.1|359.5|360.3|359.7|360.1|359.5|0
1644450300000|2022-02-09 23:45:00|360.2|359.6|360.2|359.6|360.2|359.6|360.1|359.5|0
1644450600000|2022-02-09 23:50:00|360.1|359.5|360.1|359.5|360.2|359.6|360.1|359.5|0
1644450900000|2022-02-09 23:55:00|360.2|359.6|360.3|359.7|360.3|359.7|360.2|359.6|0
1644451200000|2022-02-10 00:00:00|360.2|359.6|360.3|359.7|360.3|359.7|360.1|359.5|0
1644451500000|2022-02-10 00:05:00|360.2|359.6|360.1|359.5|360.3|359.7|360.1|359.5|0
1644451800000|2022-02-10 00:10:00|360.2|359.6|360.1|359.5|360.2|359.6|360|359.4|0
1644452100000|2022-02-10 00:15:00|360|359.4|360|359.4|360.1|359.5|360|359.4|0
1644452400000|2022-02-10 00:20:00|360.1|359.5|360.4|359.8|360.4|359.8|360|359.4|0
1644452700000|2022-02-10 00:25:00|360.3|359.7|360.3|359.7|360.4|359.8|360.3|359.7|0
1644453000000|2022-02-10 00:30:00|359.9|359.35|358.2|358|359.9|359.35|358.05|357.85|795
1644453300000|2022-02-10 00:35:00|358.3|358.05|358.1|357.95|358.45|358.3|358|357.85|625
1644453600000|2022-02-10 00:40:00|358.15|358|358.2|358.05|358.6|358.4|357.95|357.8|478
1644453900000|2022-02-10 00:45:00|358.3|358.15|358.9|358.75|359.25|359.1|358.3|358.15|520
1644454200000|2022-02-10 00:50:00|358.95|358.85|358.95|358.8|359.15|358.95|358.65|358.5|245
1644454500000|2022-02-10 00:55:00|358.9|358.75|358.4|358.25|359.15|359|358.4|358.25|250
1644454800000|2022-02-10 01:00:00|358.5|358.3|358.6|358.45|358.85|358.7|358.3|358.15|905
1644455100000|2022-02-10 01:05:00|358.7|358.55|358.15|358|358.75|358.6|358|357.85|765
1644455400000|2022-02-10 01:10:00|358.2|358.05|357.85|357.7|358.4|358.25|357.8|357.65|530
1644455700000|2022-02-10 01:15:00|357.9|357.75|357.7|357.5|357.95|357.8|357.3|357.1|516
1644456000000|2022-02-10 01:20:00|357.6|357.4|357.6|357.45|357.8|357.65|357.3|357.15|376
1644456300000|2022-02-10 01:25:00|357.65|357.4|357.3|357.15|357.9|357.75|357.3|357.15|272
1644456600000|2022-02-10 01:30:00|357.5|357.1|357.75|357.6|357.75|357.6|357.25|357.1|437
1644456900000|2022-02-10 01:35:00|357.8|357.65|357.35|357.2|357.9|357.75|357.35|357.15|270
1644457200000|2022-02-10 01:40:00|357.4|357.15|356.55|356.4|357.4|357.15|356.5|356.35|382
1644457500000|2022-02-10 01:45:00|356.6|356.45|356.95|356.8|357.05|356.9|356.5|356.35|262
1644457800000|2022-02-10 01:50:00|357.05|356.85|356.95|356.8|357.1|356.9|356.65|356.5|226
1644458100000|2022-02-10 01:55:00|357|356.85|356.9|356.75|357|356.85|356.65|356.5|234
1644458400000|2022-02-10 02:00:00|357|356.8|356.5|356.35|357.1|356.95|356.45|356.3|288
1644458700000|2022-02-10 02:05:00|356.45|356.3|356.3|356.15|356.75|356.6|356.3|356.1|316
1644459000000|2022-02-10 02:10:00|356.35|356.2|356.45|356.3|356.55|356.35|356.25|356.05|193
1644459300000|2022-02-10 02:15:00|356.4|356.25|356.4|356.25|356.5|356.3|356.05|355.9|192
1644459600000|2022-02-10 02:20:00|356.35|356.2|356.6|356.45|356.6|356.45|356.15|356|178
1644459900000|2022-02-10 02:25:00|356.55|356.4|356.95|356.75|357|356.8|356.45|356.3|260
1644460200000|2022-02-10 02:30:00|356.9|356.8|356.95|356.75|357.15|357|356.85|356.7|398
1644460500000|2022-02-10 02:35:00|357|356.8|357.25|357.1|357.4|357.25|356.9|356.75|223
1644460800000|2022-02-10 02:40:00|357.2|357.05|357.45|357.3|357.55|357.4|357.2|357|245
1644461100000|2022-02-10 02:45:00|357.4|357.25|357.15|357|357.6|357.4|357.15|357|187
1644461400000|2022-02-10 02:50:00|357.2|357.05|356.95|356.8|357.2|357.05|356.9|356.75|142
1644461700000|2022-02-10 02:55:00|357|356.85|357.15|357|357.15|357|356.95|356.8|106
1644462000000|2022-02-10 03:00:00|357.1|356.95|357.3|357.15|357.3|357.15|357|356.85|149
1644462300000|2022-02-10 03:05:00|357.35|357.2|357.55|357.4|357.55|357.4|357.35|357.2|140
1644462600000|2022-02-10 03:10:00|357.5|357.35|357.55|357.4|357.55|357.4|357.4|357.25|150
1644462900000|2022-02-10 03:15:00|357.6|357.45|357.7|357.55|357.85|357.7|357.6|357.45|136
1644463200000|2022-02-10 03:20:00|357.75|357.6|357.55|357.4|357.75|357.6|357.55|357.4|131
1644463500000|2022-02-10 03:25:00|357.6|357.45|357.6|357.45|357.65|357.5|357.45|357.3|119
1644463800000|2022-02-10 03:30:00|357.65|357.5|357.75|357.6|357.9|357.7|357.65|357.5|131
1644464100000|2022-02-10 03:35:00|357.8|357.65|357.7|357.55|357.85|357.7|357.65|357.5|118
1644464400000|2022-02-10 03:40:00|357.65|357.5|357.65|357.5|357.65|357.5|357.5|357.35|136
1644464700000|2022-02-10 03:45:00|357.7|357.55|358|357.85|358.05|357.9|357.65|357.55|207
1644465000000|2022-02-10 03:50:00|357.95|357.8|358|357.85|358.05|357.9|357.9|357.75|126
1644465300000|2022-02-10 03:55:00|358.05|357.9|358.15|357.95|358.25|358.1|358|357.85|221
1644465600000|2022-02-10 04:00:00|358.25|358.1|357.9|357.75|358.35|358.2|357.85|357.7|156
1644465900000|2022-02-10 04:05:00|357.85|357.7|357.75|357.6|357.9|357.75|357.65|357.5|125
1644466200000|2022-02-10 04:10:00|357.8|357.65|357.85|357.7|357.95|357.8|357.8|357.65|80
1644466500000|2022-02-10 04:15:00|357.9|357.75|358|357.85|358.05|357.9|357.75|357.6|110
1644466800000|2022-02-10 04:20:00|358.05|357.9|358.2|358.05|358.2|358.05|358.05|357.9|80
1644467100000|2022-02-10 04:25:00|358.15|358|358.2|358.05|358.25|358.1|358.15|357.95|59
1644467400000|2022-02-10 04:30:00|358.15|358|358.3|358.15|358.3|358.15|358.1|357.95|65
1644467700000|2022-02-10 04:35:00|358.35|358.2|358.35|358.2|358.35|358.2|358.3|358.15|85
1644468000000|2022-02-10 04:40:00|358.4|358.25|358.35|358.2|358.4|358.25|358.3|358.15|64
1644468300000|2022-02-10 04:45:00|358.4|358.15|358.35|358.2|358.4|358.2|358.3|358.15|74
1644468600000|2022-02-10 04:50:00|358.4|358.25|358.35|358.2|358.4|358.25|358.3|358.15|78
1644468900000|2022-02-10 04:55:00|358.4|358.25|358.4|358.25|358.6|358.45|358.4|358.25|132
1644469200000|2022-02-10 05:00:00|358.35|358.2|358.05|357.9|358.45|358.25|358.05|357.9|305
1644469500000|2022-02-10 05:05:00|358|357.85|358.25|358.1|358.3|358.15|357.95|357.8|113
1644469800000|2022-02-10 05:10:00|358.3|358.05|358.35|358.2|358.35|358.2|358.1|357.95|115
1644470100000|2022-02-10 05:15:00|358.4|358.25|358.35|358.2|358.45|358.3|358.2|358.05|85
1644470400000|2022-02-10 05:20:00|358.3|358.15|358.5|358.35|358.55|358.35|358.3|358.15|141
1644470700000|2022-02-10 05:25:00|358.55|358.4|358.6|358.45|358.6|358.45|358.4|358.25|197
1644471000000|2022-02-10 05:30:00|358.65|358.5|358.05|357.85|358.65|358.5|358.05|357.85|240
1644471300000|2022-02-10 05:35:00|358|357.9|357.95|357.75|358.15|358|357.8|357.65|104
1644471600000|2022-02-10 05:40:00|357.9|357.7|357.85|357.7|358.1|357.9|357.8|357.65|88
1644471900000|2022-02-10 05:45:00|357.8|357.65|357.85|357.7|357.9|357.75|357.75|357.6|46
1644472200000|2022-02-10 05:50:00|357.8|357.65|357.45|357.3|357.9|357.75|357.45|357.3|161
1644472500000|2022-02-10 05:55:00|357.5|357.35|357.9|357.75|357.9|357.75|357.5|357.35|136
1644472800000|2022-02-10 06:00:00|357.95|357.8|358.1|357.95|358.25|358.05|357.9|357.75|213
1644473100000|2022-02-10 06:05:00|358.15|357.9|358.1|357.95|358.15|358|357.95|357.8|135
1644473400000|2022-02-10 06:10:00|358.15|358|358.2|358.05|358.25|358.1|358.1|357.95|71
1644473700000|2022-02-10 06:15:00|358.25|358.1|358.1|357.95|358.25|358.1|358.05|357.9|101
1644474000000|2022-02-10 06:20:00|358.15|358|358.25|358.1|358.25|358.1|358.05|357.9|117
1644474300000|2022-02-10 06:25:00|358.3|358.15|358.3|358.1|358.3|358.15|358.1|357.95|167
1644474600000|2022-02-10 06:30:00|358.25|358.15|358.25|358.1|358.35|358.2|358.2|358.05|102
1644474900000|2022-02-10 06:35:00|358.3|358.15|358.35|358.2|358.35|358.2|358.25|358.1|90
1644475200000|2022-02-10 06:40:00|358.4|358.25|358.2|358.05|358.4|358.25|358.15|358|136
1644475500000|2022-02-10 06:45:00|358.25|358.1|358.3|358.15|358.35|358.2|358.2|358.05|121
1644475800000|2022-02-10 06:50:00|358.35|358.1|358.2|358|358.35|358.15|358.15|358|153
1644476100000|2022-02-10 06:55:00|358.15|357.95|358.15|358|358.2|358.05|358.05|357.9|190
1644476400000|2022-02-10 07:00:00|358.1|357.95|357.85|357.7|358.15|358|357.8|357.65|171
1644476700000|2022-02-10 07:05:00|357.9|357.65|358.05|357.9|358.1|357.9|357.7|357.55|253
1644477000000|2022-02-10 07:10:00|358.1|357.95|358.2|358.05|358.2|358.05|358.05|357.9|104
1644477300000|2022-02-10 07:15:00|358.25|358.1|358.15|358|358.3|358.15|358.15|358|120
1644477600000|2022-02-10 07:20:00|358.2|358.05|358.2|358.05|358.3|358.15|358.2|358.05|67
1644477900000|2022-02-10 07:25:00|358.25|358|358.3|358.15|358.35|358.2|358.15|358|100
1644478200000|2022-02-10 07:30:00|358.35|358.2|358.5|358.35|358.5|358.35|358.35|358.2|106
1644478500000|2022-02-10 07:35:00|358.55|358.4|358.55|358.4|358.55|358.4|358.4|358.25|146
1644478800000|2022-02-10 07:40:00|358.5|358.35|358.7|358.55|358.7|358.55|358.45|358.25|341
1644479100000|2022-02-10 07:45:00|358.65|358.5|358.65|358.5|358.75|358.6|358.55|358.4|266
1644479400000|2022-02-10 07:50:00|358.7|358.55|358.45|358.3|358.75|358.6|358.45|358.3|165
1644479700000|2022-02-10 07:55:00|358.5|358.35|358.7|358.55|358.75|358.6|358.4|358.25|216
1644480000000|2022-02-10 08:00:00|358.75|358.6|359|358.85|359.2|359.05|358.7|358.55|604
1644480300000|2022-02-10 08:05:00|359.05|358.9|359.2|359.05|359.2|359.05|359.05|358.9|301
1644480600000|2022-02-10 08:10:00|359.15|359|360.15|360|360.15|360|359.15|359|711
1644480900000|2022-02-10 08:15:00|360.2|360.05|359.6|359.45|360.2|360.05|359.6|359.45|523
1644481200000|2022-02-10 08:20:00|359.55|359.4|359.85|359.7|360|359.85|359.5|359.35|323
1644481500000|2022-02-10 08:25:00|359.9|359.75|359.8|359.6|359.95|359.8|359.5|359.35|243
1644481800000|2022-02-10 08:30:00|359.75|359.65|359.5|359.35|359.8|359.65|359.5|359.35|284
1644482100000|2022-02-10 08:35:00|359.55|359.4|359.8|359.65|359.8|359.65|359.5|359.35|177
1644482400000|2022-02-10 08:40:00|359.75|359.6|359.7|359.55|359.85|359.7|359.6|359.45|187
1644482700000|2022-02-10 08:45:00|359.65|359.5|359.8|359.65|359.9|359.7|359.5|359.35|243
1644483000000|2022-02-10 08:50:00|359.85|359.7|359.85|359.7|359.95|359.8|359.75|359.6|223
1644483300000|2022-02-10 08:55:00|359.8|359.65|359.7|359.5|359.8|359.65|359.4|359.25|287
1644483600000|2022-02-10 09:00:00|359.62|359.42|359.42|359.27|359.77|359.57|359.12|358.92|774
1644483900000|2022-02-10 09:05:00|359.37|359.22|359.37|359.17|359.52|359.32|359.22|359.07|256
1644484200000|2022-02-10 09:10:00|359.32|359.22|359.32|359.12|359.42|359.22|359.22|359.07|44
1644484500000|2022-02-10 09:15:00|359.27|359.07|359.07|358.92|359.32|359.17|359.07|358.87|68
1644484800000|2022-02-10 09:20:00|359.52|359.02|359.42|358.82|359.62|359.02|359.42|358.82|0
1644485100000|2022-02-10 09:25:00|359.52|358.92|359.52|358.92|359.52|358.92|359.42|358.82|18
1644485400000|2022-02-10 09:30:00|359.42|358.82|359.42|358.82|359.52|358.92|359.42|358.82|0
1644485700000|2022-02-10 09:35:00|359.52|358.92|359.32|358.72|359.52|358.92|359.32|358.72|0
1644486000000|2022-02-10 09:40:00|359.42|358.82|359.42|358.82|359.42|358.82|359.32|358.72|0
1644486300000|2022-02-10 09:45:00|359.32|358.72|359.22|358.62|359.42|358.82|359.22|358.62|0
1644486600000|2022-02-10 09:50:00|358.97|358.67|358.87|358.67|358.97|358.82|358.62|358.47|72
1644486900000|2022-02-10 09:55:00|358.92|358.72|358.72|358.57|358.97|358.82|358.72|358.57|35
1644487200000|2022-02-10 10:00:00|358.77|358.62|358.87|358.72|358.87|358.72|358.62|358.42|138
1644487500000|2022-02-10 10:05:00|358.82|358.67|358.97|358.82|358.97|358.82|358.82|358.67|50
1644487800000|2022-02-10 10:10:00|358.92|358.77|358.82|358.67|358.92|358.77|358.82|358.67|18
1644488100000|2022-02-10 10:15:00|358.87|358.62|358.72|358.57|358.87|358.67|358.72|358.57|12
1644488400000|2022-02-10 10:20:00|358.67|358.52|358.67|358.52|358.67|358.57|358.57|358.42|57
1644488700000|2022-02-10 10:25:00|358.62|358.47|358.77|358.62|358.77|358.62|358.57|358.37|54
1644489000000|2022-02-10 10:30:00|358.72|358.57|358.67|358.52|358.72|358.57|358.57|358.37|72
1644489300000|2022-02-10 10:35:00|358.72|358.57|358.77|358.57|358.82|358.67|358.62|358.47|23
1644489600000|2022-02-10 10:40:00|358.72|358.62|358.67|358.52|358.72|358.62|358.67|358.47|15
1644489900000|2022-02-10 10:45:00|358.62|358.47|358.72|358.57|358.77|358.62|358.62|358.47|24
1644490200000|2022-02-10 10:50:00|358.77|358.62|358.72|358.57|358.77|358.62|358.67|358.52|16
1644490500000|2022-02-10 10:55:00|358.77|358.62|358.77|358.62|358.82|358.62|358.67|358.52|15
1644490800000|2022-02-10 11:00:00|358.82|358.67|358.92|358.77|358.97|358.82|358.82|358.67|23
1644491100000|2022-02-10 11:05:00|358.97|358.72|358.87|358.72|358.97|358.72|358.77|358.57|18
1644491400000|2022-02-10 11:10:00|358.92|358.67|359.07|358.87|359.07|358.87|358.87|358.67|17
1644491700000|2022-02-10 11:15:00|359.02|358.82|359.07|358.87|359.12|358.87|359.02|358.82|12
1644492000000|2022-02-10 11:20:00|359.02|358.82|358.87|358.72|359.12|358.87|358.87|358.72|16
1644492300000|2022-02-10 11:25:00|358.97|358.77|358.87|358.72|358.97|358.77|358.82|358.67|18
1644492600000|2022-02-10 11:30:00|358.92|358.67|358.82|358.62|358.92|358.67|358.77|358.57|21
1644492900000|2022-02-10 11:35:00|358.77|358.67|358.77|358.62|358.87|358.72|358.77|358.62|18
1644493200000|2022-02-10 11:40:00|358.82|358.67|358.77|358.62|358.82|358.67|358.72|358.57|29
1644493500000|2022-02-10 11:45:00|358.72|358.57|358.67|358.47|358.72|358.62|358.67|358.42|15
1644493800000|2022-02-10 11:50:00|358.62|358.42|358.67|358.47|358.67|358.47|358.57|358.37|26
1644494100000|2022-02-10 11:55:00|358.62|358.42|358.47|358.32|358.62|358.47|358.47|358.32|32
1644494400000|2022-02-10 12:00:00|358.52|358.37|358.72|358.57|358.77|358.62|358.47|358.32|9
1644494700000|2022-02-10 12:05:00|358.77|358.62|358.87|358.72|358.87|358.72|358.77|358.57|1
1644495000000|2022-02-10 12:10:00|358.92|358.77|359.07|358.87|359.07|358.87|358.92|358.77|3
1644495300000|2022-02-10 12:15:00|359.02|358.97|358.97|358.77|359.17|359.02|358.97|358.77|8
1644495600000|2022-02-10 12:20:00|359.02|358.82|359.07|358.92|359.07|358.92|359.02|358.82|1
1644495900000|2022-02-10 12:25:00|359.02|358.87|359.12|358.97|359.22|359.02|359.02|358.87|15
1644496200000|2022-02-10 12:30:00|359.17|359.02|359.02|358.87|359.17|359.02|359.02|358.87|2
1644496500000|2022-02-10 12:35:00|359.07||359.12||359.12||359.02||0
1644496800000|2022-02-10 12:40:00|359.07||359.07||359.12||359.07||0
1644497100000|2022-02-10 12:45:00|359.12|358.92|359.17|358.97|359.17|358.97|359.12|358.92|0
1644497400000|2022-02-10 12:50:00|359.12|359.02|359.27|359.07|359.32|359.07|359.12|359.02|0
1644497700000|2022-02-10 12:55:00|359.22|359.02|359.22|359.02|359.27|359.07|359.17|359.02|5
1644498000000|2022-02-10 13:00:00|359.27|359.07|359.07|358.87|359.27|359.12|359.02|358.82|12
1644498300000|2022-02-10 13:05:00|359.12|358.92|359.32|359.12|359.32|359.17|359.07|358.92|4
1644498600000|2022-02-10 13:10:00|359.27|359.07|359.27|359.12|359.27|359.12|359.27|359.07|43
1644498900000|2022-02-10 13:15:00|359.22|359.07|359.12|358.97|359.27|359.12|359.12|358.97|116
1644499200000|2022-02-10 13:20:00|359.07|358.92|358.92|358.77|359.07|358.97|358.87|358.67|15
1644499500000|2022-02-10 13:25:00|358.87|358.72|358.87|358.52|358.87|358.77|358.87|358.52|9
1644499800000|2022-02-10 13:30:00|358.82|358.47|357.27|357.07|358.82|358.47|356.87|356.72|225
1644500100000|2022-02-10 13:35:00|357.22|357.02|357.67|357.27|357.67|357.27|356.92|356.72|220
1644500400000|2022-02-10 13:40:00|357.72|357.32|357.37|357.22|357.72|357.47|357.32|357.12|86
1644500700000|2022-02-10 13:45:00|357.32|357.17|356.97|356.77|357.42|357.22|356.92|356.72|59
1644501000000|2022-02-10 13:50:00|356.92|356.82|357.17|356.92|357.22|357.07|356.92|356.72|69
1644501300000|2022-02-10 13:55:00|357.22|356.97|357.37|357.22|357.57|357.27|357.12|356.97|46
1644501600000|2022-02-10 14:00:00|357.32|357.17|356.57|356.42|357.37|357.22|356.52|356.37|54
1644501900000|2022-02-10 14:05:00|356.62|356.47|356.67|356.52|356.82|356.62|356.62|356.42|56
1644502200000|2022-02-10 14:10:00|356.62|356.47|356.57|356.42|356.82|356.62|356.47|356.32|71
1644502500000|2022-02-10 14:15:00|356.62|356.47|356.72|356.57|356.77|356.62|356.57|356.42|40
1644502800000|2022-02-10 14:20:00|356.67|356.52|356.67|356.47|356.77|356.57|356.52|356.37|25
1644503100000|2022-02-10 14:25:00|356.72|356.52|356.62|356.42|356.92|356.77|356.42|356.27|67
1644503400000|2022-02-10 14:30:00|356.57|356.47|357.12|356.87|357.22|357.02|356.47|356.32|268
1644503700000|2022-02-10 14:35:00|357.07|356.92|357.17|357.02|357.47|357.32|356.92|356.72|176
1644504000000|2022-02-10 14:40:00|357.22|357.07|357.27|357.07|357.67|357.52|357.22|357.02|121
1644504300000|2022-02-10 14:45:00|357.32|357.12|357.17|357.02|357.57|357.37|356.92|356.72|48
1644504600000|2022-02-10 14:50:00|357.22|356.97|357.57|357.37|357.77|357.62|357.12|356.92|62
1644504900000|2022-02-10 14:55:00|357.52|357.32|357.92|357.72|357.97|357.77|357.42|357.22|60
1644505200000|2022-02-10 15:00:00|357.97|357.77|358.42|358.22|358.42|358.27|357.72|357.57|47
1644505500000|2022-02-10 15:05:00|358.37|358.17|359.07|358.87|359.07|358.87|358.37|358.17|46
1644505800000|2022-02-10 15:10:00|359.02|358.82|358.77|358.57|359.07|358.87|358.67|358.52|44
1644506100000|2022-02-10 15:15:00|358.82|358.52|358.62|358.42|358.82|358.62|358.42|358.22|40
1644506400000|2022-02-10 15:20:00|358.57|358.47|358.77|358.57|358.77|358.57|358.52|358.37|54
1644506700000|2022-02-10 15:25:00|358.72|358.52|358.92|358.77|358.92|358.77|358.57|358.42|21
1644507000000|2022-02-10 15:30:00|358.97|358.82|359.07|358.87|359.27|359.07|358.87|358.67|41
1644507300000|2022-02-10 15:35:00|359.12|358.92|359.57|359.42|359.67|359.47|359.02|358.92|58
1644507600000|2022-02-10 15:40:00|359.62|359.37|359.62|359.47|359.77|359.62|359.47|359.32|41
1644507900000|2022-02-10 15:45:00|359.57|359.42|359.67|359.52|359.67|359.52|359.37|359.17|63
1644508200000|2022-02-10 15:50:00|359.62|359.47|359.07|358.82|359.67|359.47|358.92|358.72|40
1644508500000|2022-02-10 15:55:00|359.02|358.87|359.12|358.87|359.17|358.87|358.87|358.67|41
1644508800000|2022-02-10 16:00:00|359.07|358.82|358.92|358.72|359.12|358.97|358.87|358.67|40
1644509100000|2022-02-10 16:05:00|358.87|358.67|358.97|358.82|359.12|358.92|358.82|358.67|21
1644509400000|2022-02-10 16:10:00|359.02|358.87|358.67|358.47|359.07|358.87|358.62|358.42|39
1644509700000|2022-02-10 16:15:00|358.62|358.37|358.77|358.47|358.82|358.47|358.47|358.22|36
1644510000000|2022-02-10 16:20:00|358.72|358.42|358.67|358.47|358.87|358.57|358.42|358.27|34
1644510300000|2022-02-10 16:25:00|358.62|358.52|358.97|358.82|358.97|358.82|358.62|358.42|70
1644510600000|2022-02-10 16:30:00|359.02|358.72|358.37|358.17|359.02|358.82|358.37|358.17|62
1644510900000|2022-02-10 16:35:00|358.32|358.22|358.47|358.27|358.52|358.27|358.22|358.07|16
1644511200000|2022-02-10 16:40:00|358.52|358.22|358.67|358.27|358.67|358.27|358.37|358.17|15
1644511500000|2022-02-10 16:45:00|358.72|358.52|359.12|358.87|359.12|358.87|358.67|358.52|28
1644511800000|2022-02-10 16:50:00|359.07|358.82|358.87|358.67|359.12|358.82|358.82|358.67|17
1644512100000|2022-02-10 16:55:00|358.82|358.72|358.97|358.67|359.02|358.87|358.82|358.67|2
1644512400000|2022-02-10 17:00:00|358.92|358.72|358.67|358.47|358.97|358.72|358.62|358.42|2
1644512700000|2022-02-10 17:05:00|358.72|358.52|358.77|358.57|358.82|358.62|358.47|358.32|16
1644513000000|2022-02-10 17:10:00|358.72|358.52|358.82|358.62|358.87|358.72|358.72|358.52|15
1644513300000|2022-02-10 17:15:00|358.77|358.57|358.82|358.67|358.87|358.67|358.67|358.47|5
1644513600000|2022-02-10 17:20:00|358.77|358.62|358.87|358.67|358.97|358.77|358.72|358.57|7
1644513900000|2022-02-10 17:25:00|358.82|358.72|358.87|358.67|358.92|358.72|358.72|358.57|1
1644514200000|2022-02-10 17:30:00|358.92|358.62|358.52|358.27|358.92|358.62|358.47|358.27|10
1644514500000|2022-02-10 17:35:00|358.57|358.32|358.77|358.47|358.77|358.47|358.52|358.32|0
1644514800000|2022-02-10 17:40:00|358.72|358.52|358.72|358.57|358.87|358.72|358.67|358.47|12
1644515100000|2022-02-10 17:45:00|358.77|358.62|357.87|357.62|358.82|358.62|357.42|357.27|66
1644515400000|2022-02-10 17:50:00|357.82|357.67|357.77|357.57|357.92|357.67|357.42|357.27|47
1644515700000|2022-02-10 17:55:00|357.72|357.52|358.07|357.67|358.12|357.67|357.67|357.52|13
1644516000000|2022-02-10 18:00:00|358.02|357.52|358.27|357.87|358.27|357.87|357.67|357.42|8
1644516300000|2022-02-10 18:05:00|358.22|357.77|357.97|357.67|358.22|357.87|357.87|357.62|6
1644516600000|2022-02-10 18:10:00|357.92|357.62|357.67|357.47|358.02|357.72|357.62|357.37|39
1644516900000|2022-02-10 18:15:00|357.62|357.42|357.27|356.97|357.67|357.42|357.22|356.97|25
1644517200000|2022-02-10 18:20:00|357.17|357.02|357.22|357.07|357.27|357.07|357.02|356.82|53
1644517500000|2022-02-10 18:25:00|357.17|357.02|356.77|356.62|357.22|357.07|356.77|356.57|53
1644517800000|2022-02-10 18:30:00|356.72|356.57|356.57|356.37|356.92|356.72|356.52|356.37|33
1644518100000|2022-02-10 18:35:00|356.52|356.42|356.52|356.32|356.57|356.42|356.22|356.07|71
1644518400000|2022-02-10 18:40:00|356.47|356.27|356.67|356.47|356.72|356.57|356.47|356.27|19
1644518700000|2022-02-10 18:45:00|356.72|356.52|356.72|356.52|356.92|356.77|356.62|356.42|45
1644519000000|2022-02-10 18:50:00|356.77|356.57|356.87|356.67|356.92|356.72|356.72|356.57|17
1644519300000|2022-02-10 18:55:00|356.92|356.72|357.12|356.97|357.12|356.97|356.72|356.52|42
1644519600000|2022-02-10 19:00:00|357.17|356.92|356.67|356.47|357.17|357.02|356.67|356.47|9
1644519900000|2022-02-10 19:05:00|356.72|356.52|356.77|356.62|356.77|356.62|356.52|356.37|22
1644520200000|2022-02-10 19:10:00|356.82|356.67|356.57|356.42|356.87|356.67|356.47|356.27|22
1644520500000|2022-02-10 19:15:00|356.52|356.32|356.17|355.97|356.52|356.32|356.12|355.97|44
1644520800000|2022-02-10 19:20:00|356.22|356.02|356.52|356.27|356.52|356.32|356.12|355.97|4
1644521100000|2022-02-10 19:25:00|356.47|356.32|356.67|356.47|356.77|356.57|356.47|356.27|10
1644521400000|2022-02-10 19:30:00|356.72|356.52|356.67|356.52|356.77|356.62|356.62|356.42|27
1644521700000|2022-02-10 19:35:00|356.72|356.47|356.87|356.72|357.07|356.87|356.57|356.42|42
1644522000000|2022-02-10 19:40:00|356.97|356.77|356.82|356.62|357.12|356.97|356.77|356.62|10
1644522300000|2022-02-10 19:45:00|356.87|356.67|356.62|356.42|357.02|356.82|356.52|356.37|43
1644522600000|2022-02-10 19:50:00|356.57|356.47|356.22|356.02|356.67|356.47|356.22|356.02|14
1644522900000|2022-02-10 19:55:00|356.27|355.97|356.22|355.97|356.27|356.02|356.02|355.87|92
1644523200000|2022-02-10 20:00:00|356.27|356.02|356.27|356.02|356.27|356.02|356.22|355.77|23
1644523500000|2022-02-10 20:05:00|356.22|356.07|356.52|356.32|356.52|356.32|356.22|356.07|19
1644523800000|2022-02-10 20:10:00|356.47|356.27|356.47|356.27|356.52|356.37|356.32|356.17|9
1644524100000|2022-02-10 20:15:00|356.52|356.32|356.22|356.07|356.62|356.47|356.22|356.02|11
1644524400000|2022-02-10 20:20:00|356.27|356.02|356.27|356.02|356.37|356.17|356.12|355.92|5
1644524700000|2022-02-10 20:25:00|356.22|355.97|356.12|355.92|356.37|356.17|356.07|355.87|5
1644525000000|2022-02-10 20:30:00|356.07|355.87|355.77|355.57|356.12|355.92|355.72|355.57|31
1644525300000|2022-02-10 20:35:00|355.72|355.62|355.87|355.62|355.97|355.62|355.67|355.47|16
1644525600000|2022-02-10 20:40:00|355.82|355.57|355.62|355.42|355.97|355.62|355.62|355.42|30
1644525900000|2022-02-10 20:45:00|355.67|355.37|355.72|355.42|355.77|355.52|355.42|355.27|30
1644526200000|2022-02-10 20:50:00|355.67|355.37|355.77|355.62|355.92|355.67|355.42|355.27|62
1644526500000|2022-02-10 20:55:00|355.87|355.77|355.87|355.57|356.17|355.92|355.77|355.57|67
1644526800000|2022-02-10 21:00:00|355.82|355.72|355.67|355.52|355.92|355.72|355.67|355.42|6
1644527100000|2022-02-10 21:05:00|355.77|355.62|355.77|355.42|356.07|355.82|355.67|355.32|55
1644527400000|2022-02-10 21:10:00|355.82|355.62|355.92|355.32|356.02|355.77|355.77|355.32|11
1644527700000|2022-02-10 21:15:00|356.02|355.42|355.72|355.12|356.02|355.42|355.62|355.02|0
1644528000000|2022-02-10 21:20:00|355.62|355.02|355.42|354.82|355.72|355.12|355.42|354.82|0
1644528300000|2022-02-10 21:25:00|355.52|354.92|355.72|355.12|355.72|355.12|355.42|354.82|0
1644528600000|2022-02-10 21:30:00|355.82|355.22|355.72|355.12|355.82|355.22|355.62|355.02|0
1644528900000|2022-02-10 21:35:00|355.82|355.22|355.82|355.22|355.82|355.22|355.72|355.12|0
1644529200000|2022-02-10 21:40:00|355.72|355.12|355.62|355.02|355.82|355.22|355.62|355.02|0
1644529500000|2022-02-10 21:45:00|355.72|355.12|355.82|355.22|355.82|355.22|355.62|355.02|0
1644529800000|2022-02-10 21:50:00|355.72|355.12|355.92|355.32|355.92|355.32|355.72|355.12|0
1644530100000|2022-02-10 21:55:00|356.02|355.42|356.02|355.42|356.12|355.52|355.92|355.32|0
1644530400000|2022-02-10 22:00:00|355.92|355.32|356.02|355.42|356.02|355.42|355.92|355.32|0
1644531600000|2022-02-10 22:20:00|356.32|355.72|356.42|355.82|356.42|355.82|356.22|355.62|0
1644532500000|2022-02-10 22:35:00|356.32|355.72|356.32|355.72|356.32|355.72|356.32|355.72|0
1644533700000|2022-02-10 22:55:00|356.62|356.02|357.42|356.82|357.52|356.92|356.62|356.02|0
1644534000000|2022-02-10 23:00:00|357.52|356.92|357.32|356.72|357.52|356.92|357.22|356.62|0
1644534300000|2022-02-10 23:05:00|357.22|356.62|357.22|356.62|357.42|356.82|357.22|356.62|0
1644534600000|2022-02-10 23:10:00|357.32|356.72|357.42|356.82|357.42|356.82|357.32|356.72|0
1644534900000|2022-02-10 23:15:00|357.52|356.92|357.62|357.02|357.62|357.02|357.42|356.82|0
1644535200000|2022-02-10 23:20:00|357.52|356.92|357.52|356.92|357.62|357.02|357.52|356.92|0
1644535500000|2022-02-10 23:25:00|357.42|356.82|357.12|356.52|357.52|356.92|357.02|356.42|0
1644535800000|2022-02-10 23:30:00|357.22|356.62|357.02|356.42|357.22|356.62|356.92|356.32|0
1644536100000|2022-02-10 23:35:00|357.12|356.52|357.12|356.52|357.12|356.52|356.92|356.32|0
1644536400000|2022-02-10 23:40:00|357.02|356.42|357.02|356.42|357.12|356.52|356.92|356.32|0
1644536700000|2022-02-10 23:45:00|357.12|356.52|356.82|356.22|357.12|356.52|356.72|356.12|0
1644537000000|2022-02-10 23:50:00|357.12|356.52|357.02|356.42|357.12|356.52|357.02|356.42|0
1644537300000|2022-02-10 23:55:00|356.92|356.32|356.92|356.32|356.92|356.32|356.82|356.22|0
1644537600000|2022-02-11 00:00:00|356.82|356.22|356.72|356.12|356.92|356.32|356.62|356.02|0
1644537900000|2022-02-11 00:05:00|356.62|356.02|356.82|356.22|356.82|356.22|356.62|356.02|0
1644538200000|2022-02-11 00:10:00|356.72|356.12|356.62|356.02|356.82|356.22|356.62|356.02|0
1644538500000|2022-02-11 00:15:00|356.52|355.92|356.42|355.82|356.62|356.02|356.42|355.82|0
1644538800000|2022-02-11 00:20:00|356.52|355.92|356.22|355.62|356.52|355.92|356.12|355.52|0
1644539100000|2022-02-11 00:25:00|356.12|355.52|355.62|355.02|356.22|355.62|355.62|355.02|0
1644539400000|2022-02-11 00:30:00|355.37|355.07|355.92|355.77|356.02|355.87|354.92|354.77|723
1644539700000|2022-02-11 00:35:00|355.97|355.82|356.57|356.42|356.57|356.42|355.87|355.72|451
1644540000000|2022-02-11 00:40:00|356.62|356.47|356.32|356.17|356.77|356.62|356.22|356.07|618
1644540300000|2022-02-11 00:45:00|356.27|356.12|356.57|356.42|356.67|356.47|355.82|355.67|421
1644540600000|2022-02-11 00:50:00|356.52|356.37|356.12|355.97|356.52|356.37|356.02|355.87|314
1644540900000|2022-02-11 00:55:00|356.07|355.92|356.37|356.22|356.37|356.22|355.62|355.47|421
1644541200000|2022-02-11 01:00:00|356.32|356.17|356.47|356.27|356.47|356.32|355.22|355.02|1032
1644541500000|2022-02-11 01:05:00|356.42|356.32|356.67|356.52|356.77|356.62|355.92|355.77|633
1644541800000|2022-02-11 01:10:00|356.57|356.47|356.72|356.57|356.97|356.82|356.32|356.12|589
1644542100000|2022-02-11 01:15:00|356.77|356.62|356.47|356.32|356.92|356.72|356.42|356.27|363
1644542400000|2022-02-11 01:20:00|356.52|356.37|356.02|355.87|356.52|356.37|355.87|355.72|396
1644542700000|2022-02-11 01:25:00|356.07|355.92|356.72|356.57|356.77|356.62|356.02|355.87|255
1644543000000|2022-02-11 01:30:00|356.67|356.52|356.87|356.72|356.92|356.77|356.42|356.27|357
1644543300000|2022-02-11 01:35:00|356.82|356.67|357.17|357.02|357.22|357.07|356.82|356.62|419
1644543600000|2022-02-11 01:40:00|357.22|357.07|356.72|356.52|357.27|357.12|356.67|356.52|326
1644543900000|2022-02-11 01:45:00|356.77|356.57|356.47|356.32|356.77|356.57|356.42|356.22|413
1644544200000|2022-02-11 01:50:00|356.52|356.37|356.57|356.42|356.67|356.52|356.22|356.07|245
1644544500000|2022-02-11 01:55:00|356.62|356.47|356.42|356.27|356.62|356.47|356.27|356.12|171
1644544800000|2022-02-11 02:00:00|356.47|356.32|356.42|356.22|356.52|356.32|356.12|355.97|259
1644545100000|2022-02-11 02:05:00|356.37|356.27|356.62|356.42|356.72|356.57|356.37|356.27|144
1644545400000|2022-02-11 02:10:00|356.57|356.47|356.42|356.27|356.62|356.47|356.42|356.27|119
1644545700000|2022-02-11 02:15:00|356.47|356.22|356.57|356.42|356.77|356.57|356.47|356.22|151
1644546000000|2022-02-11 02:20:00|356.52|356.37|356.77|356.62|356.87|356.67|356.52|356.37|187
1644546300000|2022-02-11 02:25:00|356.82|356.67|357.07|356.87|357.22|357.07|356.77|356.62|176
1644546600000|2022-02-11 02:30:00|357.02|356.82|357.02|356.87|357.27|357.12|356.92|356.77|191
1644546900000|2022-02-11 02:35:00|357.07|356.92|357.02|356.87|357.12|356.97|356.97|356.82|142
1644547200000|2022-02-11 02:40:00|356.97|356.82|357.17|357.02|357.22|357.07|356.97|356.82|185
1644547500000|2022-02-11 02:45:00|357.12|356.97|356.97|356.77|357.22|357.07|356.92|356.77|313
1644547800000|2022-02-11 02:50:00|357.02|356.82|357.02|356.87|357.07|356.87|356.82|356.67|100
1644548100000|2022-02-11 02:55:00|356.97|356.82|357.27|357.12|357.27|357.12|356.97|356.82|140
1644548400000|2022-02-11 03:00:00|357.32|357.17|356.97|356.82|357.47|357.32|356.97|356.82|259
1644548700000|2022-02-11 03:05:00|356.92|356.77|356.57|356.42|356.92|356.77|356.47|356.32|144
1644549000000|2022-02-11 03:10:00|356.62|356.37|356.67|356.52|356.77|356.62|356.52|356.37|85
1644549300000|2022-02-11 03:15:00|356.72|356.57|356.67|356.52|356.87|356.67|356.62|356.42|130
1644549600000|2022-02-11 03:20:00|356.72|356.57|356.67|356.47|356.92|356.77|356.62|356.47|114
1644549900000|2022-02-11 03:25:00|356.62|356.52|356.67|356.52|356.72|356.57|356.52|356.32|123
1644550200000|2022-02-11 03:30:00|356.62|356.47|356.52|356.37|356.77|356.62|356.52|356.37|146
1644550500000|2022-02-11 03:35:00|356.57|356.42|356.47|356.27|356.57|356.42|356.37|356.22|128
1644550800000|2022-02-11 03:40:00|356.52|356.32|356.47|356.32|356.67|356.52|356.42|356.27|118
1644551100000|2022-02-11 03:45:00|356.57|356.42|356.82|356.67|356.87|356.72|356.52|356.37|185
1644551400000|2022-02-11 03:50:00|356.77|356.62|356.92|356.77|357.02|356.87|356.77|356.62|148
1644551700000|2022-02-11 03:55:00|356.87|356.72|356.87|356.72|356.92|356.77|356.72|356.52|139
1644552000000|2022-02-11 04:00:00|356.72|356.57|356.67|356.52|356.82|356.67|356.67|356.52|55
1644552300000|2022-02-11 04:05:00|356.77|356.62|356.87|356.72|356.97|356.77|356.77|356.62|43
1644552600000|2022-02-11 04:10:00|356.82|356.67|356.87|356.67|356.92|356.72|356.72|356.57|38
1644552900000|2022-02-11 04:15:00|356.82|356.72|356.67|356.52|356.87|356.72|356.67|356.52|72
1644553200000|2022-02-11 04:20:00|356.72|356.42|356.62|356.47|356.72|356.47|356.57|356.42|70
1644553500000|2022-02-11 04:25:00|356.57|356.42|356.67|356.47|356.72|356.57|356.52|356.37|117
1644553800000|2022-02-11 04:30:00|356.62|356.52|356.42|356.27|356.62|356.52|356.42|356.27|103
1644554100000|2022-02-11 04:35:00|356.47|356.32|356.42|356.27|356.52|356.37|356.32|356.17|95
1644554400000|2022-02-11 04:40:00|356.47|356.32|356.37|356.17|356.47|356.32|356.27|356.12|83
1644554700000|2022-02-11 04:45:00|356.32|356.22|356.27|356.12|356.37|356.22|356.22|356.07|103
1644555000000|2022-02-11 04:50:00|356.32|356.17|356.17|356.02|356.32|356.17|356.07|355.92|127
1644555300000|2022-02-11 04:55:00|356.12|355.97|356.22|356.07|356.27|356.12|356.07|355.92|124
1644555600000|2022-02-11 05:00:00|356.32|356.17|356.57|356.42|356.72|356.57|356.27|356.12|483
1644555900000|2022-02-11 05:05:00|356.52|356.37|356.37|356.22|356.67|356.52|356.32|356.17|194
1644556200000|2022-02-11 05:10:00|356.32|356.17|356.47|356.27|356.52|356.37|356.27|356.07|233
1644556500000|2022-02-11 05:15:00|356.42|356.32|356.72|356.57|356.77|356.62|356.27|356.12|181
1644556800000|2022-02-11 05:20:00|356.67|356.52|356.57|356.42|356.82|356.67|356.57|356.42|188
1644557100000|2022-02-11 05:25:00|356.52|356.37|356.77|356.57|356.82|356.67|356.47|356.32|281
1644557400000|2022-02-11 05:30:00|356.72|356.62|356.12|355.97|356.72|356.62|356.12|355.92|485
1644557700000|2022-02-11 05:35:00|356.07|355.92|355.37|355.17|356.07|355.92|355.22|355.07|669
1644558000000|2022-02-11 05:40:00|355.32|355.22|355.22|355.07|355.37|355.22|354.97|354.82|731
1644558300000|2022-02-11 05:45:00|355.27|355.12|355.22|355.07|355.37|355.22|355.12|354.97|465
1644558600000|2022-02-11 05:50:00|355.27|355.12|355.12|354.97|355.27|355.12|355.07|354.92|155
1644558900000|2022-02-11 05:55:00|355.07|354.92|355.22|355.07|355.32|355.17|355.02|354.87|188
1644559200000|2022-02-11 06:00:00|355.17|355.02|355.27|355.12|355.32|355.17|355.02|354.87|238
1644559500000|2022-02-11 06:05:00|355.22|355.07|355.17|355.02|355.32|355.17|355.12|354.97|253
1644559800000|2022-02-11 06:10:00|355.22|355.07|355.12|354.97|355.27|355.07|355.07|354.92|167
1644560100000|2022-02-11 06:15:00|355.17|355.02|355.27|355.12|355.27|355.12|355.02|354.87|167
1644560400000|2022-02-11 06:20:00|355.32|355.17|355.22|355.07|355.32|355.17|355.22|355.07|229
1644560700000|2022-02-11 06:25:00|355.27|355.12|355.27|355.12|355.27|355.12|355.22|355.02|111
1644561000000|2022-02-11 06:30:00|355.22|355.07|355.17|355.02|355.32|355.17|355.12|354.97|147
1644561300000|2022-02-11 06:35:00|355.12|354.97|355.32|355.12|355.32|355.17|355.12|354.97|170
1644561600000|2022-02-11 06:40:00|355.27|355.07|355.22|355.07|355.32|355.17|355.12|354.97|136
1644561900000|2022-02-11 06:45:00|355.27|355.12|355.32|355.17|355.32|355.17|355.22|355.02|314
1644562200000|2022-02-11 06:50:00|355.37|355.22|355.27|355.12|355.47|355.32|355.17|355.02|451
1644562500000|2022-02-11 06:55:00|355.32|355.07|355.32|355.17|355.42|355.27|355.22|355.02|336
1644562800000|2022-02-11 07:00:00|355.37|355.22|355.62|355.47|355.62|355.47|355.32|355.17|494
1644563100000|2022-02-11 07:05:00|355.57|355.42|355.62|355.47|355.67|355.52|355.52|355.37|418
1644563400000|2022-02-11 07:10:00|355.67|355.52|355.32|355.17|355.67|355.52|355.27|355.12|511
1644563700000|2022-02-11 07:15:00|355.37|355.22|355.42|355.27|355.47|355.32|355.32|355.17|458
1644564000000|2022-02-11 07:20:00|355.47|355.32|355.12|354.97|355.47|355.32|354.97|354.82|841
1644564300000|2022-02-11 07:25:00|355.17|355.02|354.72|354.52|355.22|355.02|354.67|354.52|761
1644564600000|2022-02-11 07:30:00|354.67|354.57|355.12|354.97|355.22|355.02|354.67|354.47|527
1644564900000|2022-02-11 07:35:00|355.17|355.02|355.92|355.72|355.97|355.82|355.12|354.97|347
1644565200000|2022-02-11 07:40:00|355.87|355.77|355.87|355.72|355.97|355.82|355.77|355.57|204
1644565500000|2022-02-11 07:45:00|355.82|355.67|356.07|355.87|356.07|355.92|355.82|355.67|195
1644565800000|2022-02-11 07:50:00|356.02|355.92|355.92|355.77|356.07|355.92|355.87|355.72|139
1644566100000|2022-02-11 07:55:00|355.97|355.82|356.12|355.92|356.12|355.97|355.97|355.82|137
1644566400000|2022-02-11 08:00:00|356.07|355.97|356.12|355.97|356.17|356.02|355.87|355.72|265
1644566700000|2022-02-11 08:05:00|356.17|356.02|356.47|356.32|356.47|356.32|356.12|355.97|284
1644567000000|2022-02-11 08:10:00|356.42|356.27|356.57|356.42|356.67|356.47|356.32|356.17|327
1644567300000|2022-02-11 08:15:00|356.62|356.47|356.47|356.32|356.67|356.52|356.37|356.22|248
1644567600000|2022-02-11 08:20:00|356.42|356.27|356.32|356.17|356.42|356.27|356.22|356.07|200
1644567900000|2022-02-11 08:25:00|356.27|356.12|356.42|356.27|356.42|356.27|356.22|356.07|204
1644568200000|2022-02-11 08:30:00|356.47|356.32|356.47|356.32|356.57|356.42|356.42|356.27|176
1644568500000|2022-02-11 08:35:00|356.52|356.37|356.27|356.07|356.52|356.37|356.22|356.07|180
1644568800000|2022-02-11 08:40:00|356.22|356.12|355.97|355.82|356.27|356.12|355.92|355.77|265
1644569100000|2022-02-11 08:45:00|356.02|355.87|355.92|355.77|356.12|355.92|355.82|355.67|195
1644569400000|2022-02-11 08:50:00|355.97|355.82|355.62|355.42|356.07|355.92|355.57|355.42|199
1644569700000|2022-02-11 08:55:00|355.57|355.47|355.32|355.12|355.82|355.62|355.22|355.07|616
1644570000000|2022-02-11 09:00:00|355.22|355.07|355.97|355.77|356.22|356.02|355.07|354.92|586
1644570300000|2022-02-11 09:05:00|356.07|355.87|356.07|355.92|356.22|356.07|355.97|355.82|258
1644570600000|2022-02-11 09:10:00|356.12|355.97|356.07|355.92|356.22|356.02|355.97|355.82|72
1644570900000|2022-02-11 09:15:00|356.12|355.97|356.17|355.97|356.22|356.07|356.12|355.87|43
1644571200000|2022-02-11 09:20:00|356.32|355.72|356.12|355.52|356.42|355.82|356.12|355.52|0
1644571500000|2022-02-11 09:25:00|356.22|355.62|356.12|355.52|356.22|355.62|356.12|355.52|8
1644571800000|2022-02-11 09:30:00|356.02|355.42|355.82|355.22|356.12|355.52|355.82|355.22|0
1644572100000|2022-02-11 09:35:00|355.72|355.12|355.92|355.32|355.92|355.32|355.72|355.12|0
1644572400000|2022-02-11 09:40:00|355.82|355.22|355.82|355.22|355.82|355.22|355.62|355.02|0
1644572700000|2022-02-11 09:45:00|355.92|355.32|355.82|355.22|356.02|355.42|355.82|355.22|0
1644573000000|2022-02-11 09:50:00|355.92|355.62|356.07|355.92|356.17|355.97|355.77|355.57|51
1644573300000|2022-02-11 09:55:00|356.12|355.97|356.07|355.87|356.12|355.97|355.97|355.77|5
1644573600000|2022-02-11 10:00:00|356.02|355.92|355.92|355.72|356.02|355.92|355.77|355.62|62
1644573900000|2022-02-11 10:05:00|355.87|355.77|355.92|355.77|355.97|355.82|355.72|355.57|27
1644574200000|2022-02-11 10:10:00|355.97|355.82|355.97|355.82|356.07|355.92|355.92|355.77|14
1644574500000|2022-02-11 10:15:00|356.02|355.87|356.02|355.87|356.12|355.97|356.02|355.87|7
1644574800000|2022-02-11 10:20:00|356.07|355.92|356.02|355.87|356.07|355.92|356.02|355.87|4
1644575100000|2022-02-11 10:25:00|356.07|355.82|356.02|355.82|356.07|355.87|355.97|355.77|0
1644575400000|2022-02-11 10:30:00|356.07|355.77|356.02|355.87|356.07|355.92|356.02|355.77|3
1644575700000|2022-02-11 10:35:00|356.07|355.92|356.07|355.87|356.07|355.92|356.02|355.87|3
1644576000000|2022-02-11 10:40:00|356.12|355.92|356.22|356.02|356.27|356.02|356.12|355.87|10
1644576300000|2022-02-11 10:45:00|356.27|355.97|356.17|355.97|356.27|356.02|356.12|355.92|1
1644576600000|2022-02-11 10:50:00|356.22|356.02|356.22|356.02|356.27|356.07|356.22|356.02|2
1644576900000|2022-02-11 10:55:00|356.27|356.07|356.47|356.27|356.47|356.27|356.17|356.07|31
1644577200000|2022-02-11 11:00:00|356.42|356.32|356.22|356.02|356.47|356.32|356.17|356.02|19
1644577500000|2022-02-11 11:05:00|356.27|356.07|356.12|355.97|356.27|356.07|356.07|355.92|1
1644577800000|2022-02-11 11:10:00|356.17|356.02|356.22|356.02|356.27|356.02|356.12|355.97|0
1644578100000|2022-02-11 11:15:00|356.27|355.97|356.17|355.92|356.27|355.97|356.12|355.92|1
1644578400000|2022-02-11 11:20:00|356.12|355.97|356.12|355.97|356.22|356.02|356.12|355.92|3
1644578700000|2022-02-11 11:25:00|356.07|355.92|356.17|356.02|356.17|356.02|355.87|355.72|12
1644579000000|2022-02-11 11:30:00|356.12|355.97|356.07|355.87|356.17|355.97|356.07|355.87|1
1644579300000|2022-02-11 11:35:00|356.12|355.82|356.32|356.17|356.42|356.27|356.07|355.82|10
1644579600000|2022-02-11 11:40:00|356.37|356.12|356.27|356.07|356.37|356.17|356.22|356.07|8
1644579900000|2022-02-11 11:45:00|356.22|356.12|356.22|356.02|356.27|356.12|356.12|355.97|35
1644580200000|2022-02-11 11:50:00|356.27|356.07|356.17|355.97|356.27|356.12|356.07|355.92|20
1644580500000|2022-02-11 11:55:00|356.22|356.02|356.27|356.12|356.32|356.12|356.22|355.97|1
1644580800000|2022-02-11 12:00:00|356.22|356.07|356.27|356.02|356.32|356.12|356.17|355.97|1
1644581100000|2022-02-11 12:05:00|356.22|355.97|356.42|356.22|356.42|356.22|356.22|355.97|4
1644581400000|2022-02-11 12:10:00|356.47|356.27|356.57|356.42|356.57|356.42|356.42|356.22|19
1644581700000|2022-02-11 12:15:00|356.62|356.47|356.62|356.47|356.67|356.52|356.57|356.42|30
1644582000000|2022-02-11 12:20:00|356.67|356.52|356.52|356.37|356.72|356.57|356.52|356.37|61
1644582300000|2022-02-11 12:25:00|356.62|356.42|356.92|356.77|356.97|356.82|356.57|356.37|72
1644582600000|2022-02-11 12:30:00|356.87|356.72|356.72|356.57|356.97|356.77|356.72|356.57|63
1644582900000|2022-02-11 12:35:00|356.67|356.47|356.77|356.57|356.82|356.67|356.67|356.47|9
1644583200000|2022-02-11 12:40:00|356.72|356.62|356.72|356.52|356.87|356.67|356.67|356.52|7
1644583500000|2022-02-11 12:45:00|356.67|356.57|356.77|356.57|356.77|356.57|356.67|356.47|1
1644583800000|2022-02-11 12:50:00|356.72|356.52|356.72|356.52|356.77|356.57|356.72|356.52|0
1644584100000|2022-02-11 12:55:00|356.67|356.57|356.77|356.57|356.77|356.57|356.67|356.52|2
1644584400000|2022-02-11 13:00:00|356.72|356.52|356.67|356.52|356.77|356.57|356.62|356.47|3
1644584700000|2022-02-11 13:05:00|356.62|356.47|356.82|356.62|356.87|356.67|356.62|356.47|1
1644585000000|2022-02-11 13:10:00|356.77|356.67|357.02|356.87|357.07|356.92|356.77|356.62|14
1644585300000|2022-02-11 13:15:00|357.07|356.82|357.12|356.97|357.12|356.97|356.97|356.77|8
1644585600000|2022-02-11 13:20:00|357.07|356.92|357.07|356.92|357.27|357.12|357.07|356.92|39
1644585900000|2022-02-11 13:25:00|357.02|356.87|357.12|356.92|357.12|356.92|357.02|356.82|1
1644586200000|2022-02-11 13:30:00|357.17|356.97|357.17|356.97|357.22|357.07|357.07|356.87|17
1644586500000|2022-02-11 13:35:00|357.22|357.02|357.17|356.97|357.22|357.07|357.07|356.92|18
1644586800000|2022-02-11 13:40:00|357.12|357.02|357.07|356.92|357.32|357.17|357.07|356.92|32
1644587100000|2022-02-11 13:45:00|357.02|356.87|357.27|357.07|357.27|357.07|356.97|356.77|5
1644587400000|2022-02-11 13:50:00|357.22|357.12|357.22|357.07|357.42|357.22|357.17|357.02|20
1644587700000|2022-02-11 13:55:00|357.17|357.02|357.02|356.87|357.22|357.07|357.02|356.87|18
1644588000000|2022-02-11 14:00:00|357.07|356.92|357.22|357.02|357.22|357.07|357.07|356.87|28
1644588300000|2022-02-11 14:05:00|357.17|356.97|357.07|356.87|357.22|357.02|357.02|356.87|9
1644588600000|2022-02-11 14:10:00|357.02|356.92|357.02|356.87|357.17|356.97|357.02|356.87|3
1644588900000|2022-02-11 14:15:00|357.07|356.82|356.97|356.82|357.12|356.92|356.97|356.82|9
1644589200000|2022-02-11 14:20:00|357.02|356.77|356.87|356.67|357.02|356.82|356.87|356.67|33
1644589500000|2022-02-11 14:25:00|356.82|356.72|356.72|356.57|356.97|356.82|356.72|356.57|22
1644589800000|2022-02-11 14:30:00|356.67|356.52|356.87|356.72|357.12|356.97|356.52|356.37|193
1644590100000|2022-02-11 14:35:00|356.82|356.67|356.77|356.62|357.07|356.87|356.57|356.37|67
1644590400000|2022-02-11 14:40:00|356.82|356.67|356.97|356.77|357.02|356.87|356.62|356.47|87
1644590700000|2022-02-11 14:45:00|357.02|356.82|357.62|357.47|357.87|357.72|357.02|356.82|112
1644591000000|2022-02-11 14:50:00|357.67|357.42|357.17|357.02|357.72|357.52|357.17|356.97|79
1644591300000|2022-02-11 14:55:00|357.22|357.07|357.12|356.72|357.27|357.12|356.52|356.37|76
1644591600000|2022-02-11 15:00:00|357.17|356.77|357.17|356.97|357.37|357.17|356.77|356.47|42
1644591900000|2022-02-11 15:05:00|357.22|357.02|357.27|357.02|357.52|357.32|357.17|356.92|27
1644592200000|2022-02-11 15:10:00|357.22|357.07|357.07|356.87|357.42|357.22|356.77|356.57|24
1644592500000|2022-02-11 15:15:00|357.02|356.82|357.22|357.07|357.27|357.12|356.92|356.77|37
1644592800000|2022-02-11 15:20:00|357.27|357.02|357.37|357.22|357.42|357.22|357.12|356.97|40
1644593100000|2022-02-11 15:25:00|357.42|357.27|357.57|357.42|357.67|357.47|357.37|357.22|19
1644593400000|2022-02-11 15:30:00|357.62|357.37|357.62|357.42|357.82|357.67|357.47|357.32|23
1644593700000|2022-02-11 15:35:00|357.57|357.37|358.07|357.82|358.12|357.92|357.57|357.37|16
1644594000000|2022-02-11 15:40:00|358.12|357.87|358.07|357.87|358.17|357.97|357.97|357.77|26
1644594300000|2022-02-11 15:45:00|358.02|357.92|357.92|357.72|358.12|357.92|357.77|357.62|20
1644594600000|2022-02-11 15:50:00|357.97|357.77|357.92|357.72|358.02|357.82|357.62|357.47|13
1644594900000|2022-02-11 15:55:00|357.87|357.67|357.72|357.52|358.02|357.82|357.62|357.47|52
1644595200000|2022-02-11 16:00:00|357.67|357.47|358.02|357.87|358.07|357.92|357.67|357.47|32
1644595500000|2022-02-11 16:05:00|357.97|357.82|357.52|357.37|358.02|357.87|357.47|357.32|79
1644595800000|2022-02-11 16:10:00|357.57|357.32|357.37|357.22|357.62|357.47|357.37|357.22|29
1644596100000|2022-02-11 16:15:00|357.32|357.17|357.37|357.17|357.42|357.27|357.12|356.92|53
1644596400000|2022-02-11 16:20:00|357.42|357.22|357.52|357.32|357.62|357.47|357.37|357.17|15
1644596700000|2022-02-11 16:25:00|357.47|357.37|357.52|357.32|357.57|357.42|357.32|357.12|40
1644597000000|2022-02-11 16:30:00|357.57|357.37|357.52|357.32|357.77|357.62|357.42|357.27|36
1644597300000|2022-02-11 16:35:00|357.57|357.37|356.92|356.77|357.57|357.42|356.92|356.72|105
1644597600000|2022-02-11 16:40:00|356.97|356.82|356.72|356.57|357.07|356.87|356.62|356.42|45
1644597900000|2022-02-11 16:45:00|356.77|356.52|357.02|356.87|357.12|356.97|356.67|356.52|37
1644598200000|2022-02-11 16:50:00|357.07|356.92|357.17|356.97|357.27|357.12|356.87|356.67|11
1644598500000|2022-02-11 16:55:00|357.22|357.02|357.52|357.27|357.52|357.32|357.17|356.97|14
1644598800000|2022-02-11 17:00:00|357.47|357.22|357.47|357.22|357.52|357.37|357.22|357.07|40
1644599100000|2022-02-11 17:05:00|357.42|357.17|357.32|357.07|357.47|357.22|357.17|357.02|13
1644599400000|2022-02-11 17:10:00|357.27|357.22|357.52|357.27|357.52|357.27|357.27|357.22|4
1644599700000|2022-02-11 17:15:00|357.47|357.22|357.27|357.02|357.52|357.27|357.27|357.02|13
1644600000000|2022-02-11 17:20:00|357.22|357.07|357.07|356.87|357.22|357.07|356.97|356.77|10
1644600300000|2022-02-11 17:25:00|357.02|356.92|357.27|357.07|357.42|357.22|357.02|356.92|15
1644600600000|2022-02-11 17:30:00|357.22|357.12|357.27|357.07|357.42|357.27|357.22|357.02|54
1644600900000|2022-02-11 17:35:00|357.22|357.12|357.32|357.17|357.32|357.17|357.22|357.02|36
1644601200000|2022-02-11 17:40:00|357.37|357.22|357.17|357.02|357.42|357.27|357.12|356.97|36
1644601500000|2022-02-11 17:45:00|357.22|356.97|357.12|356.87|357.22|357.02|356.92|356.77|15
1644601800000|2022-02-11 17:50:00|357.07|356.82|356.62|356.47|357.07|356.82|356.62|356.47|30
1644602100000|2022-02-11 17:55:00|356.67|356.67|356.87|356.67|356.87|356.67|356.62|356.67|14
1644602400000|2022-02-11 18:00:00|356.92|356.62|356.87|356.67|356.97|356.67|356.67|356.52|57
1644602700000|2022-02-11 18:05:00|356.82|356.72|357.27|357.07|357.32|357.07|356.82|356.72|14
1644603000000|2022-02-11 18:10:00|357.32|356.97|357.07|356.82|357.32|356.97|356.97|356.77|57
1644603300000|2022-02-11 18:15:00|357.12|356.87|357.07|356.82|357.12|356.87|357.07|356.72|1
1644603600000|2022-02-11 18:20:00|357.02|356.87|356.87|356.67|357.07|356.87|356.77|356.62|32
1644603900000|2022-02-11 18:25:00|356.92|356.62|356.67|356.37|356.92|356.62|356.57|356.37|18
1644604200000|2022-02-11 18:30:00|356.47|356.32|355.92|355.72|356.47|356.32|355.87|355.72|62
1644604500000|2022-02-11 18:35:00|355.87|355.67|355.22|355.07|355.87|355.67|355.22|355.07|62
1644604800000|2022-02-11 18:40:00|355.17|355.02|354.72|354.52|355.57|355.37|354.72|354.52|216
1644605100000|2022-02-11 18:45:00|354.67|354.47|354.22|354.02|354.72|354.47|353.92|353.77|358
1644605400000|2022-02-11 18:50:00|354.27|354.07|354.52|354.32|354.57|354.37|353.82|353.67|221
1644605700000|2022-02-11 18:55:00|354.57|354.37|353.67|353.47|354.57|354.37|353.37|353.22|296
1644606000000|2022-02-11 19:00:00|353.62|353.42|353.57|353.17|353.97|353.77|353.27|353.12|59
1644606300000|2022-02-11 19:05:00|353.52|353.12|353.47|353.22|353.92|353.67|353.07|352.92|44
1644606600000|2022-02-11 19:10:00|353.62|353.27|353.82|353.57|353.82|353.67|353.42|353.17|27
1644606900000|2022-02-11 19:15:00|353.77|353.52|354.47|354.32|354.62|354.37|353.77|353.52|56
1644607200000|2022-02-11 19:20:00|354.42|354.27|354.22|354.02|354.67|354.42|354.22|353.97|47
1644607500000|2022-02-11 19:25:00|354.27|353.97|353.77|353.57|354.27|354.07|353.62|353.47|14
1644607800000|2022-02-11 19:30:00|353.82|353.62|353.82|353.42|353.92|353.67|353.37|353.17|14
1644608100000|2022-02-11 19:35:00||353.32||353.42||353.42||353.32|5
1644608400000|2022-02-11 19:40:00|353.77|353.37|353.32|353.12|353.77|353.42|353.27|353.12|35
1644608700000|2022-02-11 19:45:00|353.37|353.17|353.22|352.97|353.42|353.17|353.17|352.97|32
1644609000000|2022-02-11 19:50:00|353.17|352.92|353.02|352.77|353.22|352.97|352.92|352.62|31
1644609300000|2022-02-11 19:55:00|352.97|353.07|353.17|352.77|353.27|353.07|352.97|352.77|13
1644609600000|2022-02-11 20:00:00|353.22|353.82|354.02|353.72|354.12|353.82|353.17|353.72|12
1644609900000|2022-02-11 20:05:00|354.07|353.67|353.47|353.17|354.12|353.82|353.37|353.17|19
1644610200000|2022-02-11 20:10:00|353.42|353.22|353.37|353.17|353.42|353.27|353.27|353.02|7
1644610500000|2022-02-11 20:15:00|353.42|353.12|353.17|352.87|353.57|353.12|353.12|352.87|20
1644610800000|2022-02-11 20:20:00|353.12|352.92|352.82|352.62|353.12|352.92|352.72|352.57|39
1644611100000|2022-02-11 20:25:00|352.87|352.67|353.17|352.92|353.22|352.97|352.82|352.62|8
1644611400000|2022-02-11 20:30:00|353.12|352.87|353.17|352.92|353.22|352.97|352.77|352.57|8
1644611700000|2022-02-11 20:35:00|353.12|352.97|352.77|352.52|353.17|352.97|352.67|352.52|21
1644612000000|2022-02-11 20:40:00|352.72|352.57|353.17|352.77|353.17|352.82|352.47|352.32|31
1644612300000|2022-02-11 20:45:00|353.22|352.82|353.72|353.17|353.77|353.42|353.17|352.82|12
1644612600000|2022-02-11 20:50:00|353.77|353.22|353.57|353.17|353.77|353.42|353.47|353.17|4
1644612900000|2022-02-11 20:55:00|353.62|353.32|353.22|352.77|354.12|353.77|353.22|352.77|38
1644613200000|2022-02-11 21:00:00|353.27|352.82|353.67|353.37|353.87|353.42|353.17|352.72|81
1644613500000|2022-02-11 21:05:00|353.57|353.27|353.37|352.47|353.82|353.42|352.92|352.47|29
1644613800000|2022-02-11 21:10:00|352.97|352.37|353.12|352.52|353.37|352.62|352.72|352.37|11
1644614100000|2022-02-11 21:15:00|353.02|352.42|353.02|352.42|353.12|352.52|353.02|352.42|0
1644614400000|2022-02-11 21:20:00|353.12|352.52|353.22|352.62|353.32|352.72|353.12|352.52|0
1644614700000|2022-02-11 21:25:00|353.12|352.52|353.52|352.92|353.52|352.92|353.12|352.52|0
1644615000000|2022-02-11 21:30:00|353.62|353.02|353.62|353.02|353.82|353.22|353.52|352.92|0
1644615300000|2022-02-11 21:35:00|353.52|352.92|353.42|352.82|353.52|352.92|353.42|352.82|0
1644615600000|2022-02-11 21:40:00|353.52|352.92|353.52|352.92|353.52|352.92|353.42|352.82|0
1644615900000|2022-02-11 21:45:00|353.42|352.82|353.52|352.92|353.52|352.92|353.42|352.82|0
1644616200000|2022-02-11 21:50:00|353.42|352.82|353.42|352.82|353.52|352.92|353.32|352.72|0
1644616500000|2022-02-11 21:55:00|353.52|352.92|353.42|352.82|353.52|352.92|353.32|352.72|0
1644793200000|2022-02-13 23:00:00|352.92|352.32|352.72|352.12|353.12|352.52|352.62|352.02|0
1644793500000|2022-02-13 23:05:00|352.62|352.02|352.72|352.12|352.82|352.22|352.32|351.72|0
1644793800000|2022-02-13 23:10:00|352.62|352.02|352.32|351.72|352.82|352.22|352.32|351.72|0
1644794100000|2022-02-13 23:15:00|352.42|351.82|352.72|352.12|352.82|352.22|352.42|351.82|0
1644794400000|2022-02-13 23:20:00|352.62|352.02|352.52|351.92|352.82|352.22|352.52|351.92|0
1644794700000|2022-02-13 23:25:00|352.62|352.02|352.62|352.02|352.72|352.12|352.52|351.92|0
1644795000000|2022-02-13 23:30:00|352.52|351.92|352.52|351.92|352.72|352.12|352.42|351.82|0
1644795300000|2022-02-13 23:35:00|352.62|352.02|352.52|351.92|352.62|352.02|352.42|351.82|0
1644795600000|2022-02-13 23:40:00|352.62|352.02|352.62|352.02|352.62|352.02|352.52|351.92|0
1644795900000|2022-02-13 23:45:00|352.72|352.12|353.12|352.52|353.22|352.62|352.72|352.12|0
1644796200000|2022-02-13 23:50:00|353.32|352.72|353.42|352.82|353.52|352.92|353.22|352.62|0
1644796500000|2022-02-13 23:55:00|353.32|352.72|353.32|352.72|353.52|352.92|353.32|352.72|0
1644796800000|2022-02-14 00:00:00|353.42|352.82|353.52|352.92|353.52|352.92|353.32|352.72|0
1644797100000|2022-02-14 00:05:00|353.42|352.82|353.52|352.92|353.72|353.12|353.22|352.62|0
1644797400000|2022-02-14 00:10:00|353.42|352.82|353.62|353.02|353.62|353.02|353.42|352.82|0
1644797700000|2022-02-14 00:15:00|353.52|352.92|353.52|352.92|353.62|353.02|353.42|352.82|0
1644798000000|2022-02-14 00:20:00|353.42|352.82|353.32|352.72|353.52|352.92|353.22|352.62|0
1644798300000|2022-02-14 00:25:00|353.22|352.62|353.52|352.92|353.52|352.92|353.22|352.62|0
1644798600000|2022-02-14 00:30:00|354.07|353.22|353.57|353.37|354.47|354.22|353.47|353.22|834
1644798900000|2022-02-14 00:35:00|353.52|353.32|353.47|353.27|353.77|353.57|353.17|352.97|374
1644799200000|2022-02-14 00:40:00|353.42|353.22|353.77|353.57|353.77|353.62|353.27|353.12|194
1644799500000|2022-02-14 00:45:00|353.72|353.52|354.02|353.82|354.07|353.87|353.47|353.32|362
1644799800000|2022-02-14 00:50:00|354.07|353.92|354.22|354.02|354.47|354.27|353.97|353.82|281
1644800100000|2022-02-14 00:55:00|354.27|354.07|354.52|354.37|354.92|354.72|354.17|354.02|356
1644800400000|2022-02-14 01:00:00|354.42|354.22|353.77|353.57|354.82|354.67|353.62|353.47|678
1644800700000|2022-02-14 01:05:00|353.72|353.52|354.12|353.92|354.12|353.97|353.52|353.37|363
1644801000000|2022-02-14 01:10:00|354.07|353.97|353.62|353.47|354.22|354.07|353.62|353.47|289
1644801300000|2022-02-14 01:15:00|353.57|353.42|353.17|353.02|353.77|353.62|353.02|352.87|535
1644801600000|2022-02-14 01:20:00|353.12|352.97|352.67|352.52|353.32|353.17|352.62|352.47|532
1644801900000|2022-02-14 01:25:00|352.72|352.57|352.52|352.37|352.77|352.62|352.27|352.07|351
1644802200000|2022-02-14 01:30:00|352.42|352.32|353.27|353.12|353.32|353.12|352.32|352.17|352
1644802500000|2022-02-14 01:35:00|353.22|353.07|353.22|353.07|353.67|353.52|353.17|352.97|310
1644802800000|2022-02-14 01:40:00|353.17|353.02|353.17|353.02|353.17|353.02|352.67|352.47|197
1644803100000|2022-02-14 01:45:00|353.12|352.97|352.92|352.72|353.27|353.07|352.87|352.72|94
1644803400000|2022-02-14 01:50:00|352.97|352.77|352.87|352.72|353.07|352.92|352.87|352.67|137
1644803700000|2022-02-14 01:55:00|352.82|352.67|352.97|352.82|353.17|352.97|352.77|352.62|83
1644804000000|2022-02-14 02:00:00|353.02|352.87|353.17|352.97|353.37|353.17|352.87|352.67|120
1644804300000|2022-02-14 02:05:00|353.12|353.02|353.37|353.22|353.52|353.37|353.07|352.87|146
1644804600000|2022-02-14 02:10:00|353.32|353.17|353.62|353.47|353.67|353.47|353.32|353.12|76
1644804900000|2022-02-14 02:15:00|353.67|353.52|353.82|353.67|353.82|353.67|353.47|353.32|143
1644805200000|2022-02-14 02:20:00|353.77|353.62|353.97|353.82|353.97|353.82|353.72|353.57|121
1644805500000|2022-02-14 02:25:00|354.02|353.77|354.27|354.12|354.37|354.22|353.92|353.77|190
1644805800000|2022-02-14 02:30:00|354.32|354.17|354.78|354.63|354.83|354.68|354.27|354.12|245
1644806100000|2022-02-14 02:35:00|354.83|354.68|354.88|354.73|354.88|354.73|354.68|354.53|201
1644806400000|2022-02-14 02:40:00|354.83|354.68|355.28|355.13|355.28|355.13|354.83|354.68|207
1644806700000|2022-02-14 02:45:00|355.33|355.08|355.48|355.33|355.48|355.33|355.23|355.08|138
1644807000000|2022-02-14 02:50:00|355.43|355.28|355.53|355.33|355.53|355.38|355.33|355.18|109
1644807300000|2022-02-14 02:55:00|355.48|355.38|355.63|355.48|355.63|355.48|355.48|355.38|88
1644807600000|2022-02-14 03:00:00|355.58|355.43|355.63|355.48|355.88|355.73|355.53|355.38|301
1644807900000|2022-02-14 03:05:00|355.58|355.43|355.73|355.58|355.83|355.68|355.53|355.38|199
1644808200000|2022-02-14 03:10:00|355.78|355.63|355.18|355.03|356.03|355.88|355.18|355.03|303
1644808500000|2022-02-14 03:15:00|355.13|354.98|355.13|354.98|355.38|355.23|354.98|354.83|152
1644808800000|2022-02-14 03:20:00|355.18|355.03|355.18|355.03|355.28|355.13|355.08|354.88|91
1644809100000|2022-02-14 03:25:00|355.13|354.98|355.18|355.03|355.23|355.08|355.08|354.93|60
1644809400000|2022-02-14 03:30:00|355.23|355.08|355.13|354.98|355.33|355.18|355.08|354.93|121
1644809700000|2022-02-14 03:35:00|355.08|354.93|354.83|354.68|355.13|354.93|354.83|354.68|116
1644810000000|2022-02-14 03:40:00|354.88|354.63|355.08|354.93|355.08|354.93|354.73|354.58|174
1644810300000|2022-02-14 03:45:00|355.13|354.98|355.28|355.08|355.38|355.23|355.03|354.88|347
1644810600000|2022-02-14 03:50:00|355.23|355.03|355.33|355.18|355.43|355.23|355.18|355.03|103
1644810900000|2022-02-14 03:55:00|355.28|355.13|355.63|355.48|355.68|355.53|355.18|355.03|119
1644811200000|2022-02-14 04:00:00|355.58|355.43|355.48|355.33|355.73|355.58|355.48|355.28|99
1644811500000|2022-02-14 04:05:00|355.53|355.28|355.48|355.33|355.63|355.48|355.43|355.28|88
1644811800000|2022-02-14 04:10:00|355.53|355.28|355.43|355.28|355.58|355.38|355.43|355.23|54
1644812100000|2022-02-14 04:15:00|355.48|355.23|355.43|355.28|355.48|355.33|355.38|355.23|59
1644812400000|2022-02-14 04:20:00|355.38|355.23|355.38|355.23|355.43|355.28|355.38|355.23|40
1644812700000|2022-02-14 04:25:00|355.33|355.18|355.28|355.13|355.38|355.23|355.23|355.08|67
1644813000000|2022-02-14 04:30:00|355.33|355.18|355.33|355.18|355.38|355.23|355.28|355.13|49
1644813300000|2022-02-14 04:35:00|355.23|355.08|355.23|355.08|355.33|355.13|355.23|355.08|49
1644813600000|2022-02-14 04:40:00|355.18|355.03|355.13|354.98|355.28|355.13|355.13|354.98|94
1644813900000|2022-02-14 04:45:00|355.08|354.93|355.08|354.93|355.13|354.98|355.03|354.88|86
1644814200000|2022-02-14 04:50:00|355.03|354.88|355.03|354.88|355.13|354.93|354.93|354.78|146
1644814500000|2022-02-14 04:55:00|355.08|354.93|355.23|355.03|355.23|355.08|355.08|354.93|43
1644814800000|2022-02-14 05:00:00|355.28|355.08|355.68|355.53|355.78|355.58|355.18|355.03|168
1644815100000|2022-02-14 05:05:00|355.63|355.48|355.53|355.38|355.63|355.48|355.53|355.38|101
1644815400000|2022-02-14 05:10:00|355.58|355.43|355.63|355.48|355.68|355.53|355.53|355.33|100
1644815700000|2022-02-14 05:15:00|355.58|355.43|355.88|355.73|355.88|355.73|355.58|355.43|99
1644816000000|2022-02-14 05:20:00|355.83|355.68|355.73|355.58|355.88|355.73|355.73|355.58|45
1644816300000|2022-02-14 05:25:00|355.78|355.63|355.98|355.78|355.98|355.83|355.78|355.58|66
1644816600000|2022-02-14 05:30:00|355.93|355.83|355.73|355.53|356.08|355.93|355.68|355.53|81
1644816900000|2022-02-14 05:35:00|355.68|355.58|355.68|355.53|355.78|355.63|355.58|355.43|65
1644817200000|2022-02-14 05:40:00|355.63|355.48|355.58|355.43|355.73|355.58|355.53|355.38|123
1644817500000|2022-02-14 05:45:00|355.53|355.38|355.33|355.13|355.58|355.43|355.18|354.98|90
1644817800000|2022-02-14 05:50:00|355.28|355.08|355.53|355.38|355.53|355.38|355.28|355.08|36
1644818100000|2022-02-14 05:55:00|355.58|355.43|355.28|355.13|355.58|355.43|355.18|355.03|96
1644818400000|2022-02-14 06:00:00|355.23|355.08|355.13|354.98|355.38|355.18|355.08|354.93|293
1644818700000|2022-02-14 06:05:00|355.18|355.08|355.38|355.23|355.43|355.28|355.18|355.03|130
1644819000000|2022-02-14 06:10:00|355.43|355.18|355.33|355.18|355.43|355.23|355.33|355.18|75
1644819300000|2022-02-14 06:15:00|355.28|355.13|355.33|355.18|355.38|355.23|355.28|355.13|79
1644819600000|2022-02-14 06:20:00|355.38|355.23|355.38|355.23|355.38|355.23|355.28|355.13|89
1644819900000|2022-02-14 06:25:00|355.33|355.18|355.23|355.08|355.38|355.23|355.18|355.03|178
1644820200000|2022-02-14 06:30:00|355.28|355.13|355.23|355.08|355.28|355.13|355.13|354.98|55
1644820500000|2022-02-14 06:35:00|355.18|355.03|355.08|354.93|355.18|355.03|355.08|354.88|36
1644820800000|2022-02-14 06:40:00|355.13|355.03|355.23|355.08|355.28|355.13|355.08|354.98|121
1644821100000|2022-02-14 06:45:00|355.18|355.03|355.48|355.33|355.48|355.33|355.13|354.98|85
1644821400000|2022-02-14 06:50:00|355.53|355.38|355.48|355.33|355.58|355.43|355.43|355.28|62
1644821700000|2022-02-14 06:55:00|355.53|355.38|355.53|355.38|355.58|355.43|355.48|355.33|63
1644822000000|2022-02-14 07:00:00|355.58|355.43|355.03|354.88|355.68|355.48|354.98|354.83|294
1644822300000|2022-02-14 07:05:00|354.98|354.83|354.93|354.78|354.98|354.83|354.58|354.38|272
1644822600000|2022-02-14 07:10:00|354.88|354.73|355.03|354.83|355.03|354.83|354.68|354.53|332
1644822900000|2022-02-14 07:15:00|355.08|354.88|355.03|354.88|355.28|355.08|355.03|354.88|147
1644823200000|2022-02-14 07:20:00|355.08|354.83|354.83|354.68|355.08|354.93|354.78|354.63|135
1644823500000|2022-02-14 07:25:00|354.78|354.63|354.93|354.78|355.08|354.93|354.78|354.63|75
1644823800000|2022-02-14 07:30:00|354.88|354.73|354.88|354.73|354.98|354.78|354.78|354.63|198
1644824100000|2022-02-14 07:35:00|354.83|354.68|354.93|354.78|354.93|354.78|354.83|354.68|99
1644824400000|2022-02-14 07:40:00|354.88|354.73|355.03|354.88|355.08|354.93|354.88|354.73|129
1644824700000|2022-02-14 07:45:00|354.98|354.83|354.88|354.73|355.03|354.88|354.88|354.73|104
1644825000000|2022-02-14 07:50:00|354.93|354.78|355.13|354.98|355.18|355.03|354.83|354.63|192
1644825300000|2022-02-14 07:55:00|355.08|354.93|354.93|354.78|355.18|355.03|354.93|354.78|124
1644825600000|2022-02-14 08:00:00|354.88|354.73|354.23|354.08|354.93|354.78|354.18|354.03|505
1644825900000|2022-02-14 08:05:00|354.18|354.03|355.18|355.03|355.23|355.03|354.18|354.03|391
1644826200000|2022-02-14 08:10:00|355.28|355.08|354.53|354.33|355.28|355.08|354.43|354.28|436
1644826500000|2022-02-14 08:15:00|354.48|354.38|354.53|354.38|354.73|354.58|354.43|354.28|287
1644826800000|2022-02-14 08:20:00|354.58|354.43|353.88|353.73|354.63|354.48|353.83|353.68|598
1644827100000|2022-02-14 08:25:00|353.83|353.68|353.48|353.33|353.93|353.78|353.43|353.28|576
1644827400000|2022-02-14 08:30:00|353.53|353.38|353.23|353.08|353.68|353.48|353.18|353.03|486
1644827700000|2022-02-14 08:35:00|353.18|353.03|352.98|352.83|353.58|353.38|352.98|352.83|515
1644828000000|2022-02-14 08:40:00|353.03|352.88|353.38|353.23|353.63|353.43|353.03|352.83|399
1644828300000|2022-02-14 08:45:00|353.43|353.28|353.03|352.88|353.48|353.33|353.03|352.88|293
1644828600000|2022-02-14 08:50:00|352.98|352.83|352.98|352.83|353.53|353.33|352.93|352.78|340
1644828900000|2022-02-14 08:55:00|353.03|352.88|352.53|352.38|353.18|353.03|352.43|352.28|539
1644829200000|2022-02-14 09:00:00|352.22|352.07|352.67|352.47|352.82|352.67|351.97|351.77|1062
1644829500000|2022-02-14 09:05:00|352.72|352.52|352.87|352.72|353.02|352.82|352.57|352.37|377
1644829800000|2022-02-14 09:10:00|352.92|352.62|352.87|352.72|353.07|352.87|352.72|352.57|166
1644830100000|2022-02-14 09:15:00|352.92|352.77|353.52|353.37|353.52|353.37|352.87|352.67|318
1644830400000|2022-02-14 09:20:00|353.62|353.02|353.92|353.32|353.92|353.32|353.62|353.02|0
1644830700000|2022-02-14 09:25:00|354.02|353.42|353.82|353.22|354.12|353.52|353.72|353.12|27
1644831000000|2022-02-14 09:30:00|353.92|353.32|353.62|353.02|354.02|353.42|353.52|352.92|0
1644831300000|2022-02-14 09:35:00|353.72|353.12|353.32|352.72|353.72|353.12|353.22|352.62|0
1644831600000|2022-02-14 09:40:00|353.22|352.62|353.02|352.42|353.32|352.72|352.92|352.32|0
1644831900000|2022-02-14 09:45:00|352.92|352.32|353.02|352.42|353.32|352.72|352.92|352.32|0
1644832200000|2022-02-14 09:50:00|352.97|352.62|352.52|352.37|352.97|352.72|352.52|352.37|185
1644832500000|2022-02-14 09:55:00|352.57|352.42|352.42|352.22|352.57|352.42|352.27|352.07|83
1644832800000|2022-02-14 10:00:00|352.47|352.27|352.57|352.37|352.57|352.42|352.07|351.92|61
1644833100000|2022-02-14 10:05:00|352.52|352.32|352.77|352.57|352.92|352.72|352.47|352.32|90
1644833400000|2022-02-14 10:10:00|352.72|352.52|352.57|352.42|352.77|352.57|352.47|352.27|167
1644833700000|2022-02-14 10:15:00|352.62|352.47|352.42|352.27|352.67|352.52|352.37|352.22|66
1644834000000|2022-02-14 10:20:00|352.47|352.32|352.77|352.57|352.77|352.57|352.37|352.22|14
1644834300000|2022-02-14 10:25:00|352.72|352.62|353.07|352.87|353.12|352.87|352.67|352.47|19
1644834600000|2022-02-14 10:30:00|353.02|352.82|352.87|352.67|353.02|352.87|352.77|352.62|13
1644834900000|2022-02-14 10:35:00|352.82|352.62|353.22|353.07|353.22|353.07|352.82|352.62|27
1644835200000|2022-02-14 10:40:00|353.17|353.02|353.02|352.77|353.27|353.12|352.97|352.77|26
1644835500000|2022-02-14 10:45:00|352.97|352.82|353.47|353.22|353.62|353.42|352.97|352.77|21
1644835800000|2022-02-14 10:50:00|353.42|353.27|353.27|353.07|353.57|353.37|353.27|353.07|5
1644836100000|2022-02-14 10:55:00|353.22|353.02|353.12|352.92|353.27|353.02|353.07|352.87|3
1644836400000|2022-02-14 11:00:00|353.07|352.87|353.12|352.87|353.17|353.02|352.97|352.77|17
1644836700000|2022-02-14 11:05:00|353.07|352.92|353.17|352.87|353.17|352.92|353.02|352.87|1
1644837000000|2022-02-14 11:10:00|353.22|352.92|353.07|352.87|353.27|353.07|352.92|352.77|7
1644837300000|2022-02-14 11:15:00|353.02|352.82|353.07|352.87|353.17|352.92|353.02|352.77|6
1644837600000|2022-02-14 11:20:00|353.12|352.92|353.27|353.07|353.37|353.17|353.07|352.92|18
1644837900000|2022-02-14 11:25:00|353.22|353.02|353.32|353.12|353.47|353.27|353.12|352.92|9
1644838200000|2022-02-14 11:30:00|353.37|353.17|353.12|352.87|353.37|353.17|353.07|352.87|7
1644838500000|2022-02-14 11:35:00|353.07|352.92|353.32|353.12|353.37|353.17|353.07|352.87|6
1644838800000|2022-02-14 11:40:00|353.37|353.17|353.42|353.22|353.42|353.27|353.32|353.12|8
1644839100000|2022-02-14 11:45:00|353.37|353.17|353.42|353.22|353.42|353.27|353.27|353.07|4
1644839400000|2022-02-14 11:50:00|353.37|353.17|353.57|353.37|353.62|353.42|353.37|353.17|8
1644839700000|2022-02-14 11:55:00|353.62|353.42|353.37|353.22|353.62|353.47|353.32|353.17|10
1644840000000|2022-02-14 12:00:00|353.42|353.27|353.22|353.02|353.42|353.27|353.17|352.92|7
1644840300000|2022-02-14 12:05:00|353.17|352.97|353.12|352.87|353.22|353.02|353.12|352.87|0
1644840600000|2022-02-14 12:10:00|353.07|352.82|353.07|352.82|353.12|352.87|353.07|352.77|1
1644840900000|2022-02-14 12:15:00|353.12|352.87|353.07|352.92|353.12|352.92|353.07|352.82|3
1644841200000|2022-02-14 12:20:00|353.12|352.87|353.07|352.82|353.12|352.97|353.02|352.82|13
1644841500000|2022-02-14 12:25:00|353.12|352.87|353.02|352.82|353.17|353.02|352.97|352.77|23
1644841800000|2022-02-14 12:30:00|352.97|352.87|353.27|353.07|353.37|353.22|352.97|352.82|49
1644842100000|2022-02-14 12:35:00|353.22|353.02|354.67|354.47|354.67|354.47|353.22|353.02|73
1644842400000|2022-02-14 12:40:00|354.62|354.42|355.02|354.87|355.22|355.07|354.62|354.42|41
1644842700000|2022-02-14 12:45:00|355.12|354.82|354.97|354.77|355.72|355.52|354.97|354.77|150
1644843000000|2022-02-14 12:50:00|354.92|354.82|354.67|354.52|355.12|354.92|354.62|354.42|15
1644843300000|2022-02-14 12:55:00|354.72|354.57|354.77|354.52|354.97|354.77|354.72|354.47|25
1644843600000|2022-02-14 13:00:00|354.82|354.57|354.92|354.67|355.22|355.02|354.77|354.52|14
1644843900000|2022-02-14 13:05:00|354.97|354.62|354.92|354.72|355.02|354.72|354.72|354.52|14
1644844200000|2022-02-14 13:10:00|354.87|354.67|354.02|353.82|354.87|354.67|354.02|353.82|81
1644844500000|2022-02-14 13:15:00|354.12|353.87|354.17|354.02|354.27|354.12|354.02|353.87|58
1644844800000|2022-02-14 13:20:00|354.22|353.97|354.47|354.27|354.62|354.47|354.12|353.92|38
1644845100000|2022-02-14 13:25:00|354.42|354.22|354.27|354.12|354.57|354.37|354.22|354.07|97
1644845400000|2022-02-14 13:30:00|354.32|354.17|353.87|353.72|354.42|354.22|353.87|353.72|113
1644845700000|2022-02-14 13:35:00|353.92|353.77|353.97|353.77|354.07|353.92|353.82|353.62|112
1644846000000|2022-02-14 13:40:00|353.92|353.82|353.62|353.42|354.07|353.92|353.57|353.37|53
1644846300000|2022-02-14 13:45:00|353.57|353.47|353.57|353.42|353.77|353.57|353.57|353.42|36
1644846600000|2022-02-14 13:50:00|353.62|353.47|353.67|353.52|353.72|353.52|353.52|353.37|75
1644846900000|2022-02-14 13:55:00|353.72|353.57|353.67|353.47|353.87|353.72|353.62|353.47|32
1644847200000|2022-02-14 14:00:00|353.62|353.52|353.82|353.62|353.82|353.62|353.57|353.42|5
1644847500000|2022-02-14 14:05:00|353.77|353.57|353.92|353.77|354.02|353.82|353.77|353.57|5
1644847800000|2022-02-14 14:10:00|353.97|353.82|353.87|353.72|353.97|353.82|353.77|353.57|57
1644848100000|2022-02-14 14:15:00|353.82|353.67|353.82|353.62|353.92|353.77|353.67|353.47|32
1644848400000|2022-02-14 14:20:00|353.87|353.57|353.77|353.57|353.87|353.62|353.67|353.52|5
1644848700000|2022-02-14 14:25:00|353.72|353.52|353.52|353.37|353.77|353.57|353.52|353.37|32
1644849000000|2022-02-14 14:30:00|353.57|353.32|351.87|351.67|353.57|353.42|351.57|351.42|643
1644849300000|2022-02-14 14:35:00|351.82|351.72|350.97|350.77|352.17|351.97|350.97|350.77|464
1644849600000|2022-02-14 14:40:00|350.92|350.67|350.97|350.77|351.42|351.22|350.82|350.67|249
1644849900000|2022-02-14 14:45:00|350.92|350.72|351.07|350.92|351.17|351.02|350.67|350.52|230
1644850200000|2022-02-14 14:50:00|351.02|350.87|351.42|351.27|351.62|351.47|350.92|350.77|90
1644850500000|2022-02-14 14:55:00|351.47|351.32|350.67|350.47|351.47|351.32|350.52|350.37|82
1644850800000|2022-02-14 15:00:00|350.62|350.42|350.12|349.97|350.67|350.47|349.87|349.67|137
1644851100000|2022-02-14 15:05:00|350.17|349.92|350.22|350.02|350.32|350.12|350.02|349.87|54
1644851400000|2022-02-14 15:10:00|350.17|350.07|350.07|349.82|350.82|350.62|350.02|349.82|79
1644851700000|2022-02-14 15:15:00|350.12|349.77|349.72|349.42|350.17|349.77|349.27|349.12|100
1644852000000|2022-02-14 15:20:00|349.67|349.47|349.67|349.47|349.87|349.67|349.27|349.07|98
1644852300000|2022-02-14 15:25:00|349.62|349.42|349.42|349.17|349.72|349.47|349.17|348.97|111
1644852600000|2022-02-14 15:30:00|349.47|349.22|348.97|348.77|349.52|349.32|348.77|348.57|89
1644852900000|2022-02-14 15:35:00|348.92|348.72|348.97|348.77|349.12|348.97|348.82|348.62|49
1644853200000|2022-02-14 15:40:00|348.92|348.82|349.27|349.07|349.47|349.22|348.82|348.67|29
1644853500000|2022-02-14 15:45:00|349.22|349.12|349.67|349.52|349.67|349.52|349.22|348.97|30
1644853800000|2022-02-14 15:50:00|349.72|349.47|349.47|349.22|349.72|349.52|349.22|349.07|19
1644854100000|2022-02-14 15:55:00|349.42|349.27|349.47|349.22|349.72|349.47|349.22|349.07|25
1644854400000|2022-02-14 16:00:00|349.52|349.17|349.77|349.57|349.77|349.62|349.32|349.17|17
1644854700000|2022-02-14 16:05:00|349.72|349.52|349.72|349.52|349.97|349.77|349.47|349.27|29
1644855000000|2022-02-14 16:10:00|349.77|349.57|349.42|349.22|349.82|349.62|349.37|349.22|30
1644855300000|2022-02-14 16:15:00|349.47|349.27|350.07|349.82|350.12|349.92|349.42|349.22|44
1644855600000|2022-02-14 16:20:00|350.12|349.87|350.32|350.12|350.47|350.32|350.02|349.87|31
1644855900000|2022-02-14 16:25:00|350.27|350.17|350.32|350.12|350.47|350.27|350.22|350.02|29
1644856200000|2022-02-14 16:30:00|350.27|350.07|350.32|350.02|350.42|350.27|350.02|349.82|120
1644856500000|2022-02-14 16:35:00|350.37|350.07|350.22|350.07|350.62|350.42|350.02|349.87|38
1644856800000|2022-02-14 16:40:00|350.27|350.12|350.42|350.22|350.52|350.37|350.22|350.07|29
1644857100000|2022-02-14 16:45:00|350.47|350.27|350.82|350.62|350.82|350.67|350.42|350.22|11
1644857400000|2022-02-14 16:50:00|350.87|350.67|350.32|350.12|350.92|350.72|350.32|350.12|15
1644857700000|2022-02-14 16:55:00|350.37|350.17|350.52|350.32|350.57|350.37|350.27|350.07|9
1644858000000|2022-02-14 17:00:00|350.47|350.37|350.67|350.47|350.72|350.57|350.42|350.22|7
1644858300000|2022-02-14 17:05:00|350.62|350.52|350.42|350.22|350.72|350.52|350.37|350.22|7
1644858600000|2022-02-14 17:10:00|350.47|350.27|350.52|350.37|350.52|350.37|350.37|350.17|6
1644858900000|2022-02-14 17:15:00|350.57|350.42|350.52|350.32|350.72|350.57|350.47|350.27|11
1644859200000|2022-02-14 17:20:00|350.47|350.27|350.62|350.37|350.62|350.47|350.47|350.27|8
1644859500000|2022-02-14 17:25:00|350.57|350.42|350.82|350.62|350.82|350.67|350.57|350.42|10
1644859800000|2022-02-14 17:30:00|350.77|350.57|350.87|350.67|350.97|350.82|350.77|350.57|16
1644860100000|2022-02-14 17:35:00|350.82|350.62|350.67|350.47|350.82|350.62|350.62|350.42|6
1644860400000|2022-02-14 17:40:00|350.72|350.52|350.72|350.52|350.77|350.62|350.62|350.42|9
1644860700000|2022-02-14 17:45:00|350.77|350.47|350.87|350.67|350.87|350.72|350.62|350.47|9
1644861000000|2022-02-14 17:50:00|350.82|350.72|350.72|350.47|350.92|350.77|350.62|350.42|18
1644861300000|2022-02-14 17:55:00|350.67|350.37|350.47|350.22|350.72|350.37|350.42|350.22|10
1644861600000|2022-02-14 18:00:00|350.52|350.17|350.52|350.27|350.52|350.32|350.37|350.17|14
1644861900000|2022-02-14 18:05:00|350.57|350.32|350.62|350.42|350.72|350.52|350.57|350.32|17
1644862200000|2022-02-14 18:10:00|350.67|350.32|350.42|350.27|350.67|350.32|350.42|350.22|17
1644862500000|2022-02-14 18:15:00|350.47|350.22|350.57|350.37|350.57|350.42|350.42|350.22|4
1644862800000|2022-02-14 18:20:00|350.62|350.42|350.12|349.97|350.62|350.42|350.07|349.87|37
1644863100000|2022-02-14 18:25:00|350.17|350.02|350.32|350.12|350.37|350.17|350.12|350.02|8
1644863400000|2022-02-14 18:30:00|350.27|350.07|349.97|349.72|350.32|350.12|349.77|349.52|40
1644863700000|2022-02-14 18:35:00|349.92|349.77|350.02|349.82|350.12|349.82|349.87|349.72|11
1644864000000|2022-02-14 18:40:00|349.97|349.77|349.82|349.57|350.02|349.77|349.62|349.47|25
1644864300000|2022-02-14 18:45:00|349.77|349.62|349.57|349.42|349.87|349.62|349.57|349.37|8
1644864600000|2022-02-14 18:50:00|349.62|349.37|348.72|348.52|349.62|349.37|348.67|348.52|45
1644864900000|2022-02-14 18:55:00|348.67|348.47|348.37|348.22|348.82|348.57|348.37|348.22|53
1644865200000|2022-02-14 19:00:00|348.42|348.27|348.32|348.12|348.57|348.42|348.27|348.12|53
1644865500000|2022-02-14 19:05:00|348.27|348.07|348.32|348.12|348.47|348.32|348.07|347.92|53
1644865800000|2022-02-14 19:10:00|348.37|348.17|348.52|348.27|348.57|348.37|348.22|348.02|11
1644866100000|2022-02-14 19:15:00|348.47|348.32|348.27|348.02|348.47|348.32|348.17|347.97|10
1644866400000|2022-02-14 19:20:00|348.32||348.27||348.42||348.22||9
1644866700000|2022-02-14 19:25:00|348.32|348.07|348.27|348.02|348.32|348.12|348.07|347.92|11
1644867000000|2022-02-14 19:30:00|349.02|348.57|349.22|348.82|349.22|348.82|349.02|348.57|72
1644867300000|2022-02-14 19:35:00|349.27|348.87|349.07|348.87|349.27|349.07|348.92|348.77|17
1644867600000|2022-02-14 19:40:00|349.02|348.92|349.22|349.02|349.37|349.17|349.02|348.87|16
1644867900000|2022-02-14 19:45:00|349.17|348.97|349.22|348.97|349.32|349.17|349.02|348.87|19
1644868200000|2022-02-14 19:50:00|349.27|349.02|349.57|349.32|349.67|349.42|349.22|348.97|55
1644868500000|2022-02-14 19:55:00|349.52|349.37|349.62|349.37|349.67|349.42|349.42|349.27|11
1644868800000|2022-02-14 20:00:00|349.67|349.42|349.52|349.37|349.67|349.42|349.47|349.27|20
1644869100000|2022-02-14 20:05:00|349.47|349.32|349.57|349.37|349.57|349.37|349.22|348.97|30
1644869400000|2022-02-14 20:10:00|349.52|349.32|349.57|349.22|349.62|349.37|349.42|349.12|8
1644869700000|2022-02-14 20:15:00|349.62|349.42|349.37|349.17|349.67|349.42|349.22|349.07|24
1644870000000|2022-02-14 20:20:00|349.32|349.12|349.62|349.42|349.72|349.57|349.22|349.02|11
1644870300000|2022-02-14 20:25:00||349.32||349.32||349.42||349.27|8
1644870600000|2022-02-14 20:30:00|349.52|349.37|349.62|349.42|349.72|349.42|349.52|349.27|11
1644870900000|2022-02-14 20:35:00|349.67|349.37|349.57|349.37|349.67|349.42|349.52|349.37|40
1644871200000|2022-02-14 20:40:00|349.62|349.42|349.37|349.17|349.67|349.42|349.32|349.12|41
1644871500000|2022-02-14 20:45:00|349.42|349.22|349.42|349.22|349.57|349.32|349.22|348.97|31
1644871800000|2022-02-14 20:50:00|349.12|348.92|349.32|348.92|349.37|349.17|349.07|348.92|49
1644872100000|2022-02-14 20:55:00|349.22|348.97|349.12|348.87|349.47|349.22|349.02|348.87|73
1644872400000|2022-02-14 21:00:00|349.02|348.92|349.32|349.12|349.37|349.22|349.02|348.87|42
1644872700000|2022-02-14 21:05:00|349.37|349.17|349.27|349.07|349.47|349.22|349.22|349.07|35
1644873000000|2022-02-14 21:10:00|349.22|349.02|349.52|348.92|349.52|349.12|349.22|348.82|10
1644873300000|2022-02-14 21:15:00|349.62|349.02|349.52|348.92|349.62|349.02|349.52|348.92|0
1644873600000|2022-02-14 21:20:00|349.42|348.82|349.52|348.92|349.52|348.92|349.42|348.82|0
1644874200000|2022-02-14 21:30:00|349.62|349.02|349.62|349.02|349.62|349.02|349.62|349.02|0
1644874500000|2022-02-14 21:35:00|349.52|348.92|349.52|348.92|349.52|348.92|349.52|348.92|0
1644874800000|2022-02-14 21:40:00|349.42|348.82|349.42|348.82|349.42|348.82|349.42|348.82|0
1644875100000|2022-02-14 21:45:00|349.52|348.92|349.32|348.72|349.52|348.92|349.32|348.72|0
1644875400000|2022-02-14 21:50:00|349.42|348.82|349.42|348.82|349.42|348.82|349.32|348.72|0
1644875700000|2022-02-14 21:55:00|349.32|348.72|349.42|348.82|349.42|348.82|349.32|348.72|0
1644876300000|2022-02-14 22:05:00|349.52|348.92|349.42|348.82|349.52|348.92|349.42|348.82|0
1644879600000|2022-02-14 23:00:00|349.32|348.72|349.62|349.02|349.62|349.02|349.32|348.72|0
1644879900000|2022-02-14 23:05:00|349.72|349.12|349.82|349.22|349.82|349.22|349.72|349.12|0
1644880200000|2022-02-14 23:10:00|349.92|349.32|349.82|349.22|349.92|349.32|349.82|349.22|0
1644880800000|2022-02-14 23:20:00|349.92|349.32|349.92|349.32|349.92|349.32|349.82|349.22|0
1644881100000|2022-02-14 23:25:00|349.82|349.22|349.92|349.32|349.92|349.32|349.82|349.22|0
1644881400000|2022-02-14 23:30:00|349.82|349.22|349.92|349.32|350.02|349.42|349.82|349.22|0
1644881700000|2022-02-14 23:35:00|349.82|349.22|349.93|349.33|350.03|349.43|349.82|349.22|0
1644882000000|2022-02-14 23:40:00|350.03|349.43|349.93|349.33|350.03|349.43|349.93|349.33|0
1644882300000|2022-02-14 23:45:00|349.83|349.23|349.83|349.23|349.83|349.23|349.83|349.23|0
1644882600000|2022-02-14 23:50:00|349.93|349.33|349.93|349.33|349.93|349.33|349.83|349.23|0
1644882900000|2022-02-14 23:55:00|349.83|349.23|349.93|349.33|349.93|349.33|349.83|349.23|0
1644883200000|2022-02-15 00:00:00|350.03|349.43|349.83|349.23|350.03|349.43|349.83|349.23|0
1644883500000|2022-02-15 00:05:00|349.93|349.33|350.03|349.43|350.03|349.43|349.93|349.33|0
1644883800000|2022-02-15 00:10:00|349.93|349.33|349.73|349.13|350.03|349.43|349.73|349.13|0
1644884100000|2022-02-15 00:15:00|349.83|349.23|349.53|348.93|349.83|349.23|349.43|348.83|0
1644884400000|2022-02-15 00:20:00|349.43|348.83|349.43|348.83|349.43|348.83|349.33|348.73|0
1644884700000|2022-02-15 00:25:00|349.33|348.73|349.33|348.73|349.43|348.83|349.33|348.73|0
1644885000000|2022-02-15 00:30:00|349.78|349.58|350.18|349.98|350.28|350.13|349.18|349.03|788
1644885300000|2022-02-15 00:35:00|350.13|349.93|350.43|350.28|350.48|350.33|349.98|349.83|392
1644885600000|2022-02-15 00:40:00|350.38|350.23|350.28|350.08|350.53|350.38|350.08|349.93|333
1644885900000|2022-02-15 00:45:00|350.23|350.13|350.58|350.43|350.73|350.53|349.93|349.78|364
1644886200000|2022-02-15 00:50:00|350.68|350.48|350.18|350.03|350.73|350.58|350.13|349.98|463
1644886500000|2022-02-15 00:55:00|350.13|349.98|348.73|348.58|350.13|349.98|348.63|348.43|716
1644886800000|2022-02-15 01:00:00|348.98|348.78|348.78|348.58|349.18|348.98|348.08|347.88|931
1644887100000|2022-02-15 01:05:00|348.83|348.63|348.33|348.13|349.13|348.93|348.18|347.98|769
1644887400000|2022-02-15 01:10:00|348.38|348.18|349.03|348.88|349.08|348.93|348.28|348.13|590
1644887700000|2022-02-15 01:15:00|349.13|348.98|348.58|348.43|349.23|349.08|348.43|348.28|450
1644888000000|2022-02-15 01:20:00|348.53|348.38|349.03|348.83|349.13|348.93|348.33|348.18|472
1644888300000|2022-02-15 01:25:00|349.08|348.88|348.43|348.28|349.18|349.03|348.38|348.18|516
1644888600000|2022-02-15 01:30:00|348.33|348.18|347.83|347.68|348.33|348.18|347.83|347.63|745
1644888900000|2022-02-15 01:35:00|347.88|347.73|348.08|347.93|348.23|348.08|347.53|347.38|432
1644889200000|2022-02-15 01:40:00|348.03|347.88|347.93|347.78|348.28|348.13|347.78|347.58|252
1644889500000|2022-02-15 01:45:00|347.98|347.83|347.78|347.63|348.13|347.98|347.78|347.63|250
1644889800000|2022-02-15 01:50:00|347.73|347.58|347.58|347.43|347.83|347.68|347.53|347.38|381
1644890100000|2022-02-15 01:55:00|347.63|347.48|347.53|347.38|347.83|347.63|347.53|347.38|337
1644890400000|2022-02-15 02:00:00|347.58|347.43|347.88|347.73|347.98|347.78|347.53|347.38|349
1644890700000|2022-02-15 02:05:00|347.83|347.68|348.23|348.03|348.33|348.18|347.83|347.68|297
1644891000000|2022-02-15 02:10:00|348.18|347.98|347.93|347.73|348.18|347.98|347.73|347.58|238
1644891300000|2022-02-15 02:15:00|347.88|347.68|347.63|347.48|347.93|347.73|347.58|347.43|127
1644891600000|2022-02-15 02:20:00|347.68|347.53|347.73|347.58|347.78|347.63|347.63|347.48|141
1644891900000|2022-02-15 02:25:00|347.68|347.53|347.78|347.63|347.93|347.78|347.68|347.53|195
1644892200000|2022-02-15 02:30:00|347.83|347.68|347.88|347.73|347.88|347.73|347.73|347.58|179
1644892500000|2022-02-15 02:35:00|347.93|347.78|347.98|347.83|347.98|347.83|347.88|347.73|161
1644892800000|2022-02-15 02:40:00|348.03|347.88|348.13|347.98|348.23|348.03|347.98|347.83|155
1644893100000|2022-02-15 02:45:00|348.08|347.93|347.83|347.63|348.23|348.08|347.78|347.63|172
1644893400000|2022-02-15 02:50:00|347.78|347.68|347.58|347.38|347.88|347.73|347.53|347.38|179
1644893700000|2022-02-15 02:55:00|347.53|347.48|347.38|347.23|347.63|347.48|347.18|347.03|342
1644894000000|2022-02-15 03:00:00|347.43|347.28|347.43|347.28|347.53|347.38|347.23|347.08|222
1644894300000|2022-02-15 03:05:00|347.38|347.23|347.13|346.98|347.48|347.28|347.13|346.98|180
1644894600000|2022-02-15 03:10:00|347.18|347.03|347.28|347.13|347.43|347.23|347.13|346.98|217
1644894900000|2022-02-15 03:15:00|347.33|347.18|347.28|347.13|347.38|347.23|347.28|347.08|128
1644895200000|2022-02-15 03:20:00|347.33|347.18|347.13|346.98|347.48|347.33|347.13|346.98|176
1644895500000|2022-02-15 03:25:00|347.18|347.03|346.48|346.33|347.23|347.03|346.18|346.03|738
1644895800000|2022-02-15 03:30:00|346.53|346.28|346.38|346.23|346.53|346.33|346.23|346.08|323
1644896100000|2022-02-15 03:35:00|346.43|346.28|346.38|346.23|346.58|346.43|346.38|346.18|159
1644896400000|2022-02-15 03:40:00|346.33|346.18|346.03|345.88|346.38|346.23|345.98|345.83|202
1644896700000|2022-02-15 03:45:00|346.08|345.93|346.18|346.03|346.23|346.08|345.93|345.78|125
1644897000000|2022-02-15 03:50:00|346.13|345.98|346.38|346.23|346.38|346.23|346.13|345.98|117
1644897300000|2022-02-15 03:55:00|346.33|346.18|346.28|346.13|346.38|346.23|346.13|345.98|80
1644897600000|2022-02-15 04:00:00|346.33|346.18|346.18|346.03|346.33|346.18|346.13|345.98|144
1644897900000|2022-02-15 04:05:00|346.23|346.08|346.08|345.93|346.23|346.08|346.03|345.88|127
1644898200000|2022-02-15 04:10:00|346.13|345.98|346.28|346.13|346.33|346.18|346.08|345.98|105
1644898500000|2022-02-15 04:15:00|346.33|346.18|346.38|346.23|346.48|346.33|346.33|346.18|72
1644898800000|2022-02-15 04:20:00|346.43|346.28|346.38|346.18|346.53|346.38|346.33|346.18|100
1644899100000|2022-02-15 04:25:00|346.33|346.13|346.28|346.13|346.33|346.18|346.18|346.03|102
1644899400000|2022-02-15 04:30:00|346.33|346.18|346.38|346.23|346.43|346.28|346.28|346.13|125
1644899700000|2022-02-15 04:35:00|346.33|346.18|346.43|346.28|346.43|346.28|346.28|346.13|94
1644900000000|2022-02-15 04:40:00|346.48|346.33|346.43|346.28|346.48|346.33|346.38|346.23|85
1644900300000|2022-02-15 04:45:00|346.48|346.33|346.48|346.33|346.53|346.38|346.38|346.23|113
1644900600000|2022-02-15 04:50:00|346.53|346.38|346.63|346.48|346.73|346.53|346.43|346.28|102
1644900900000|2022-02-15 04:55:00|346.68|346.53|346.58|346.43|346.73|346.53|346.58|346.43|75
1644901200000|2022-02-15 05:00:00|346.48|346.33|346.58|346.43|346.83|346.68|346.43|346.23|327
1644901500000|2022-02-15 05:05:00|346.53|346.38|345.63|345.48|346.53|346.38|345.48|345.33|465
1644901800000|2022-02-15 05:10:00|345.68|345.53|345.88|345.73|346.03|345.83|345.58|345.43|235
1644902100000|2022-02-15 05:15:00|345.93|345.68|345.78|345.63|346.08|345.93|345.78|345.63|83
1644902400000|2022-02-15 05:20:00|345.73|345.58|345.93|345.73|346.08|345.93|345.68|345.53|132
1644902700000|2022-02-15 05:25:00|345.98|345.78|346.13|345.98|346.18|346.03|345.93|345.78|79
1644903000000|2022-02-15 05:30:00|346.18|346.03|346.33|346.18|346.38|346.23|346.13|345.98|106
1644903300000|2022-02-15 05:35:00|346.38|346.23|346.03|345.88|346.43|346.28|346.03|345.83|134
1644903600000|2022-02-15 05:40:00|346.08|345.83|345.98|345.83|346.08|345.88|345.88|345.73|107
1644903900000|2022-02-15 05:45:00|346.03|345.88|345.98|345.83|346.03|345.88|345.78|345.63|121
1644904200000|2022-02-15 05:50:00|346.03|345.88|346.13|345.98|346.18|346.03|345.98|345.78|113
1644904500000|2022-02-15 05:55:00|346.18|346.03|346.18|346.03|346.28|346.13|346.08|345.93|77
1644904800000|2022-02-15 06:00:00|346.13|345.98|346.33|346.18|346.38|346.23|346.13|345.98|73
1644905100000|2022-02-15 06:05:00|346.38|346.23|346.23|346.08|346.38|346.23|346.08|345.93|92
1644905400000|2022-02-15 06:10:00|346.28|346.13|346.28|346.13|346.43|346.23|346.23|346.08|79
1644905700000|2022-02-15 06:15:00|346.33|346.18|346.43|346.28|346.48|346.33|346.28|346.18|99
1644906000000|2022-02-15 06:20:00|346.48|346.18|346.38|346.23|346.48|346.33|346.33|346.18|84
1644906300000|2022-02-15 06:25:00|346.43|346.28|346.58|346.43|346.63|346.43|346.38|346.23|78
1644906600000|2022-02-15 06:30:00|346.53|346.38|346.43|346.28|346.53|346.38|346.43|346.28|68
1644906900000|2022-02-15 06:35:00|346.38|346.23|346.48|346.33|346.53|346.33|346.38|346.23|83
1644907200000|2022-02-15 06:40:00|346.53|346.38|346.48|346.33|346.58|346.43|346.48|346.33|62
1644907500000|2022-02-15 06:45:00|346.43|346.28|346.33|346.18|346.43|346.33|346.33|346.18|72
1644907800000|2022-02-15 06:50:00|346.38|346.23|346.38|346.23|346.38|346.23|346.33|346.18|63
1644908100000|2022-02-15 06:55:00|346.43|346.28|346.28|346.13|346.43|346.28|346.28|346.13|66
1644908400000|2022-02-15 07:00:00|346.33|346.18|346.53|346.38|346.53|346.38|346.23|346.08|181
1644908700000|2022-02-15 07:05:00|346.58|346.43|346.83|346.68|346.88|346.73|346.53|346.38|221
1644909000000|2022-02-15 07:10:00|346.88|346.73|346.63|346.48|346.98|346.83|346.63|346.48|133
1644909300000|2022-02-15 07:15:00|346.68|346.53|346.73|346.58|346.73|346.58|346.58|346.43|96
1644909600000|2022-02-15 07:20:00|346.78|346.63|346.78|346.63|346.83|346.68|346.73|346.58|110
1644909900000|2022-02-15 07:25:00|346.83|346.68|346.63|346.48|346.83|346.68|346.58|346.43|85
1644910200000|2022-02-15 07:30:00|346.68|346.53|346.83|346.68|346.88|346.73|346.63|346.48|113
1644910500000|2022-02-15 07:35:00|346.78|346.63|346.63|346.48|346.78|346.63|346.63|346.48|126
1644910800000|2022-02-15 07:40:00|346.68|346.43|346.53|346.38|346.68|346.48|346.48|346.33|178
1644911100000|2022-02-15 07:45:00|346.48|346.33|346.83|346.63|346.83|346.63|346.48|346.33|149
1644911400000|2022-02-15 07:50:00|346.88|346.68|346.88|346.73|346.93|346.78|346.73|346.58|216
1644911700000|2022-02-15 07:55:00|346.83|346.68|346.73|346.58|346.83|346.68|346.63|346.48|97
1644912000000|2022-02-15 08:00:00|346.78|346.63|347.13|346.98|347.18|347.03|346.58|346.38|341
1644912300000|2022-02-15 08:05:00|347.18|347.03|347.68|347.48|347.68|347.48|347.03|346.88|760
1644912600000|2022-02-15 08:10:00|347.63|347.53|347.73|347.58|348.08|347.88|347.63|347.48|649
1644912900000|2022-02-15 08:15:00|347.78|347.63|347.83|347.68|347.93|347.78|347.48|347.33|528
1644913200000|2022-02-15 08:20:00|347.88|347.73|348.03|347.88|348.28|348.08|347.58|347.43|617
1644913500000|2022-02-15 08:25:00|348.08|347.93|348.48|348.33|348.58|348.43|347.93|347.73|553
1644913800000|2022-02-15 08:30:00|348.43|348.28|348.88|348.68|348.88|348.73|348.33|348.18|489
1644914100000|2022-02-15 08:35:00|348.83|348.58|348.68|348.53|348.88|348.68|348.53|348.38|783
1644914400000|2022-02-15 08:40:00|348.63|348.48|348.83|348.68|348.88|348.73|348.63|348.48|541
1644914700000|2022-02-15 08:45:00|348.88|348.73|348.28|348.13|348.88|348.73|348.28|348.08|411
1644915000000|2022-02-15 08:50:00|348.33|348.18|348.58|348.43|348.68|348.53|348.28|348.18|408
1644915300000|2022-02-15 08:55:00|348.53|348.38|347.68|347.48|348.58|348.38|347.63|347.48|1176
1644915600000|2022-02-15 09:00:00|347.73|347.53|348.58|348.43|348.63|348.48|347.63|347.48|1280
1644915900000|2022-02-15 09:05:00|348.53|348.38|348.18|348.03|348.53|348.38|348.08|347.88|391
1644916200000|2022-02-15 09:10:00|348.13|347.98|348.58|348.33|348.58|348.33|348.13|347.98|239
1644916500000|2022-02-15 09:15:00|348.63|348.38|348.43|348.28|348.68|348.48|348.23|348.08|199
1644916800000|2022-02-15 09:20:00|348.73|348.13|348.83|348.23|348.83|348.23|348.63|348.03|0
1644917100000|2022-02-15 09:25:00|348.73|348.13|348.63|348.03|348.93|348.33|348.63|348.03|28
1644917400000|2022-02-15 09:30:00|348.73|348.13|348.63|348.03|348.83|348.23|348.63|348.03|0
1644917700000|2022-02-15 09:35:00|348.73|348.13|348.63|348.03|348.73|348.13|348.53|347.93|0
1644918000000|2022-02-15 09:40:00|348.73|348.13|348.63|348.03|348.73|348.13|348.53|347.93|0
1644918300000|2022-02-15 09:45:00|348.53|347.93|348.73|348.13|348.83|348.23|348.53|347.93|0
1644918600000|2022-02-15 09:50:00|348.93|348.73|348.43|348.28|348.93|348.73|348.43|348.28|65
1644918900000|2022-02-15 09:55:00|348.48|348.33|348.48|348.33|348.53|348.38|348.38|348.23|54
1644919200000|2022-02-15 10:00:00|348.53|348.38|348.18|348.03|348.63|348.48|348.18|348.03|109
1644919500000|2022-02-15 10:05:00|348.23|348.08|348.08|347.93|348.33|348.13|348.08|347.93|65
1644919800000|2022-02-15 10:10:00|348.13|347.98|348.18|348.03|348.23|348.08|347.98|347.83|76
1644920100000|2022-02-15 10:15:00|348.13|347.98|348.18|348.03|348.28|348.13|348.13|347.98|66
1644920400000|2022-02-15 10:20:00|348.23|347.98|347.73|347.58|348.23|348.03|347.73|347.58|161
1644920700000|2022-02-15 10:25:00|347.78|347.63|347.83|347.68|347.93|347.73|347.63|347.48|72
1644921000000|2022-02-15 10:30:00|347.88|347.73|347.93|347.78|347.98|347.78|347.78|347.58|46
1644921300000|2022-02-15 10:35:00|347.98|347.83|348.13|347.98|348.23|348.03|347.98|347.83|21
1644921600000|2022-02-15 10:40:00|348.08|347.93|348.08|347.93|348.28|348.08|348.08|347.88|83
1644921900000|2022-02-15 10:45:00|348.03|347.88|348.13|347.98|348.18|347.98|347.98|347.83|29
1644922200000|2022-02-15 10:50:00|348.08|347.93|347.93|347.78|348.13|347.98|347.93|347.78|52
1644922500000|2022-02-15 10:55:00|347.98|347.83|347.93|347.78|347.98|347.83|347.93|347.78|70
1644922800000|2022-02-15 11:00:00|347.88|347.73|348.03|347.88|348.03|347.88|347.88|347.73|220
1644923100000|2022-02-15 11:05:00|347.98|347.83|348.03|347.88|348.08|347.88|347.98|347.83|98
1644923400000|2022-02-15 11:10:00|348.08|347.93|348.28|348.13|348.28|348.13|347.98|347.83|110
1644923700000|2022-02-15 11:15:00|348.33|348.08|348.38|348.23|348.38|348.23|348.23|348.08|35
1644924000000|2022-02-15 11:20:00|348.43|348.28|348.48|348.33|348.48|348.33|348.43|348.23|34
1644924300000|2022-02-15 11:25:00|348.53|348.38|348.83|348.68|348.83|348.68|348.53|348.38|105
1644924600000|2022-02-15 11:30:00|348.88|348.63|348.78|348.63|348.88|348.73|348.78|348.58|51
1644924900000|2022-02-15 11:35:00|348.83|348.68|348.98|348.83|349.08|348.93|348.78|348.68|87
1644925200000|2022-02-15 11:40:00|349.03|348.88|348.98|348.83|349.03|348.88|348.78|348.63|41
1644925500000|2022-02-15 11:45:00|349.03|348.88|349.03|348.88|349.23|349.08|348.98|348.83|69
1644925800000|2022-02-15 11:50:00|349.08|348.83|349.03|348.88|349.08|348.88|348.93|348.73|16
1644926100000|2022-02-15 11:55:00|349.08|348.93|349.08|348.93|349.18|349.03|349.08|348.93|24
1644926400000|2022-02-15 12:00:00|349.13|348.98|349.18|349.03|349.33|349.13|348.88|348.73|121
1644926700000|2022-02-15 12:05:00|349.28|349.08|349.13|348.98|349.28|349.13|349.08|348.93|49
1644927000000|2022-02-15 12:10:00|349.18|348.93|349.18|349.03|349.28|349.08|349.13|348.93|6
1644927300000|2022-02-15 12:15:00|349.13|348.98|349.08|348.93|349.18|349.03|349.08|348.93|4
1644927600000|2022-02-15 12:20:00|349.13|348.98|349.23|349.03|349.33|349.18|349.08|348.93|25
1644927900000|2022-02-15 12:25:00|349.18|349.08|349.13|348.98|349.28|349.08|349.08|348.93|10
1644928200000|2022-02-15 12:30:00|349.08|348.93|349.13|348.98|349.18|349.03|349.03|348.88|20
1644928500000|2022-02-15 12:35:00|349.18|349.03|348.93|348.78|349.18|349.03|348.93|348.73|39
1644928800000|2022-02-15 12:40:00|348.98|348.73|348.88|348.68|349.03|348.83|348.78|348.63|30
1644929100000|2022-02-15 12:45:00|348.83|348.73|348.88|348.68|348.93|348.78|348.83|348.68|27
1644929400000|2022-02-15 12:50:00|348.83|348.73|348.93|348.73|348.93|348.78|348.78|348.63|16
1644929700000|2022-02-15 12:55:00|348.88|348.78|348.98|348.78|348.98|348.78|348.88|348.73|0
1644930000000|2022-02-15 13:00:00|348.93|348.73|348.83|348.68|349.08|348.88|348.83|348.63|13
1644930300000|2022-02-15 13:05:00|348.78|348.63|348.78|348.58|348.88|348.68|348.73|348.53|28
1644930600000|2022-02-15 13:10:00|348.73|348.63|348.78|348.63|348.88|348.68|348.73|348.58|11
1644930900000|2022-02-15 13:15:00|348.73|348.58|348.58|348.43|348.78|348.63|348.58|348.38|25
1644931200000|2022-02-15 13:20:00|348.63|348.48|348.68|348.53|348.68|348.53|348.58|348.38|11
1644931500000|2022-02-15 13:25:00|348.63|348.48|348.93|348.43|348.93|348.53|348.58|348.38|14
1644931800000|2022-02-15 13:30:00|348.83|348.48|348.43|348.18|348.83|348.48|348.23|347.88|35
1644932100000|2022-02-15 13:35:00|348.48|348.23|348.33|348.13|348.53|348.33|348.28|348.08|37
1644932400000|2022-02-15 13:40:00|348.28|348.18|348.48|348.23|348.53|348.28|348.23|348.03|24
1644932700000|2022-02-15 13:45:00|348.53||348.53||348.58||348.43||0
1644933000000|2022-02-15 13:50:00|348.48|348.28|348.58|348.38|348.58|348.43|348.48|348.28|2
1644933300000|2022-02-15 13:55:00|348.53|348.43|348.58|348.38|348.63|348.43|348.43|348.28|11
1644933600000|2022-02-15 14:00:00|348.53|348.33|348.23|348.03|348.58|348.38|348.23|348.03|55
1644933900000|2022-02-15 14:05:00|348.28|347.98|348.23|348.03|348.33|348.08|348.23|347.98|45
1644934200000|2022-02-15 14:10:00|348.18|347.98|347.93|347.73|348.28|348.08|347.93|347.73|94
1644934500000|2022-02-15 14:15:00|347.88|347.78|347.93|347.73|347.98|347.83|347.73|347.53|88
1644934800000|2022-02-15 14:20:00|347.88|347.78|348.13|347.98|348.13|347.98|347.88|347.68|29
1644935100000|2022-02-15 14:25:00|348.08|347.93|348.08|347.93|348.13|347.98|347.98|347.78|27
1644935400000|2022-02-15 14:30:00|348.03|347.88|349.13|348.98|349.18|349.03|348.03|347.83|434
1644935700000|2022-02-15 14:35:00|349.18|349.03|349.33|349.18|349.43|349.23|348.83|348.68|234
1644936000000|2022-02-15 14:40:00|349.38|349.13|349.33|349.18|349.53|349.38|349.08|348.88|169
1644936300000|2022-02-15 14:45:00|349.38|349.23|348.78|348.58|349.48|349.33|348.73|348.58|185
1644936600000|2022-02-15 14:50:00|348.73|348.53|349.08|348.93|349.13|348.93|348.58|348.38|224
1644936900000|2022-02-15 14:55:00|349.03|348.88|349.38|349.23|349.48|349.33|348.98|348.78|294
1644937200000|2022-02-15 15:00:00|349.43|349.28|349.43|349.23|349.63|349.48|349.28|349.08|143
1644937500000|2022-02-15 15:05:00|349.38|349.28|349.93|349.73|349.93|349.78|349.13|348.93|306
1644937800000|2022-02-15 15:10:00|349.98|349.68|349.68|349.53|349.98|349.83|349.58|349.43|103
1644938100000|2022-02-15 15:15:00|349.73|349.58|349.43|349.23|349.88|349.73|349.28|349.13|78
1644938400000|2022-02-15 15:20:00|349.38|349.18|349.48|349.33|349.68|349.48|349.33|349.13|31
1644938700000|2022-02-15 15:25:00|349.43|349.23|349.73|349.58|349.78|349.63|349.28|349.08|36
1644939000000|2022-02-15 15:30:00|349.78|349.63|350.03|349.83|350.13|349.98|349.78|349.58|31
1644939300000|2022-02-15 15:35:00|349.98|349.88|350.03|349.83|350.08|349.93|349.78|349.58|30
1644939600000|2022-02-15 15:40:00|350.08|349.88|350.43|350.23|350.53|350.38|350.08|349.83|83
1644939900000|2022-02-15 15:45:00|350.38|350.18|350.53|350.33|350.58|350.38|350.28|350.08|58
1644940200000|2022-02-15 15:50:00|350.58|350.38|350.48|350.33|350.58|350.38|350.33|350.13|18
1644940500000|2022-02-15 15:55:00|350.43|350.28|350.48|350.28|350.63|350.48|350.33|350.13|49
1644940800000|2022-02-15 16:00:00|350.43|350.33|350.43|350.28|350.48|350.33|350.28|350.13|23
1644941100000|2022-02-15 16:05:00|350.48|350.33|350.38|350.23|350.48|350.33|350.18|350.03|35
1644941400000|2022-02-15 16:10:00|350.33|350.18|350.08|349.93|350.38|350.18|350.08|349.93|22
1644941700000|2022-02-15 16:15:00|350.13|349.98|350.23|350.03|350.28|350.13|350.08|349.93|29
1644942000000|2022-02-15 16:20:00|350.28|349.98|350.33|350.13|350.53|350.33|350.23|349.98|28
1644942300000|2022-02-15 16:25:00|350.28|350.18|349.88|349.68|350.28|350.18|349.73|349.58|118
1644942600000|2022-02-15 16:30:00|349.83|349.73|350.78|350.63|350.78|350.63|349.83|349.73|104
1644942900000|2022-02-15 16:35:00|350.73|350.58|351.13|350.98|351.23|351.08|350.73|350.58|101
1644943200000|2022-02-15 16:40:00|351.08|350.93|351.08|350.88|351.18|351.03|350.98|350.78|73
1644943500000|2022-02-15 16:45:00|351.03|350.93|351.18|351.03|351.28|351.13|351.03|350.83|26
1644943800000|2022-02-15 16:50:00|351.13|350.98|351.23|351.03|351.28|351.08|351.13|350.98|29
1644944100000|2022-02-15 16:55:00|351.18|351.08|351.33|351.18|351.33|351.18|351.18|351.03|23
1644944400000|2022-02-15 17:00:00|351.38|351.23|351.08|350.93|351.43|351.28|351.08|350.88|15
1644944700000|2022-02-15 17:05:00|351.13|350.98|351.13|350.88|351.13|350.98|350.98|350.83|12
1644945000000|2022-02-15 17:10:00|351.08|350.93|351.08|350.78|351.18|350.98|350.98|350.78|23
1644945300000|2022-02-15 17:15:00|351.03|350.83|350.68|350.48|351.03|350.83|350.53|350.38|29
1644945600000|2022-02-15 17:20:00|350.73|350.43|350.68|350.48|350.78|350.63|350.53|350.38|7
1644945900000|2022-02-15 17:25:00|350.63|350.43|350.73|350.48|350.78|350.48|350.63|350.38|8
1644946200000|2022-02-15 17:30:00|350.68|350.53|350.68|350.48|350.83|350.53|350.63|350.48|8
1644946500000|2022-02-15 17:35:00|350.73|350.53|350.73|350.58|350.88|350.63|350.73|350.48|9
1644946800000|2022-02-15 17:40:00|350.83|350.63|350.73|350.53|350.83|350.63|350.68|350.48|11
1644947100000|2022-02-15 17:45:00|350.68|350.58|350.43|350.23|350.78|350.58|350.43|350.23|10
1644947400000|2022-02-15 17:50:00|350.48|350.28|350.58|350.38|350.58|350.38|350.48|350.23|12
1644947700000|2022-02-15 17:55:00|350.53|350.33|350.78|350.58|350.78|350.58|350.53|350.33|11
1644948000000|2022-02-15 18:00:00|350.73|350.53|350.83|350.58|350.83|350.63|350.68|350.48|15
1644948300000|2022-02-15 18:05:00|350.78|350.63|350.98|350.68|350.98|350.68|350.78|350.63|7
1644948600000|2022-02-15 18:10:00|350.93|350.78|351.08|350.88|351.18|350.88|350.88|350.78|37
1644948900000|2022-02-15 18:15:00|351.18|350.93|351.18|350.98|351.28|351.03|351.13|350.93|33
1644949200000|2022-02-15 18:20:00|351.23|351.03|351.53|351.13|351.53|351.13|351.23|351.03|32
1644949500000|2022-02-15 18:25:00|351.48|351.18|351.48|351.28|351.53|351.28|351.48|351.18|11
1644949800000|2022-02-15 18:30:00|351.53|351.33|351.53|351.38|351.63|351.43|351.48|351.33|17
1644950100000|2022-02-15 18:35:00|351.58|351.33|351.53|351.33|351.58|351.43|351.48|351.28|20
1644950400000|2022-02-15 18:40:00|351.58|351.38|351.48|351.28|351.63|351.43|351.48|351.28|16
1644950700000|2022-02-15 18:45:00|351.53|351.38|351.53|351.33|351.63|351.38|351.48|351.28|16
1644951000000|2022-02-15 18:50:00|351.48|351.28|351.48|351.28|351.53|351.38|351.43|351.28|13
1644951300000|2022-02-15 18:55:00|351.53|351.48|351.63|351.48|351.63|351.48|351.48|351.28|24
1644951600000|2022-02-15 19:00:00|351.68|351.43|351.68|351.48|351.68|351.48|351.68|351.43|6
1644951900000|2022-02-15 19:05:00|351.63|351.43|351.58|351.43|351.63|351.48|351.48|351.23|17
1644952200000|2022-02-15 19:10:00|351.63|351.48|351.68|351.48|351.73|351.58|351.48|351.28|43
1644952500000|2022-02-15 19:15:00|351.73|351.53|351.68|351.48|351.73|351.58|351.68|351.48|19
1644952800000|2022-02-15 19:20:00|351.73|351.53|351.68|351.48|351.78|351.63|351.68|351.43|22
1644953100000|2022-02-15 19:25:00|351.73|351.53|351.73|351.58|351.78|351.58|351.73|351.53|13
1644953400000|2022-02-15 19:30:00|351.68|351.53|351.58|351.43|351.73|351.53|351.58|351.38|28
1644953700000|2022-02-15 19:35:00|351.63|351.48|351.73|351.58|351.83|351.68|351.63|351.48|41
1644954000000|2022-02-15 19:40:00|351.68|351.53|351.93|351.78|351.93|351.78|351.58|351.38|43
1644954300000|2022-02-15 19:45:00|351.98|351.83|351.68|351.53|352.03|351.88|351.68|351.48|70
1644954600000|2022-02-15 19:50:00|351.73|351.48|351.53|351.38|351.78|351.63|351.53|351.38|72
1644954900000|2022-02-15 19:55:00|351.58|351.43|351.73|351.53|351.73|351.58|351.53|351.38|54
1644955200000|2022-02-15 20:00:00|351.68|351.58|351.88|351.68|351.88|351.68|351.58|351.43|29
1644955500000|2022-02-15 20:05:00|351.93|351.73|351.88|351.68|351.93|351.73|351.68|351.48|30
1644955800000|2022-02-15 20:10:00|351.83|351.73|351.78|351.63|351.93|351.73|351.78|351.58|19
1644956100000|2022-02-15 20:15:00|351.83|351.68|351.78|351.63|351.88|351.68|351.68|351.48|29
1644956400000|2022-02-15 20:20:00|351.83|351.68|351.68|351.48|351.83|351.68|351.63|351.43|52
1644956700000|2022-02-15 20:25:00|351.73|351.53|351.68|351.48|351.73|351.58|351.58|351.38|34
1644957000000|2022-02-15 20:30:00|351.63|351.53|351.23|351.08|351.63|351.53|351.23|351.03|42
1644957300000|2022-02-15 20:35:00|351.33|351.13|351.28|351.03|351.48|351.28|351.28|351.03|31
1644957600000|2022-02-15 20:40:00|351.23|351.08|351.73|351.53|351.73|351.53|351.13|350.98|56
1644957900000|2022-02-15 20:45:00|351.68|351.58|351.83|351.48|351.98|351.83|351.48|351.18|91
1644958200000|2022-02-15 20:50:00|351.88|351.73|351.93|351.58|352.18|352.03|351.88|351.58|57
1644958500000|2022-02-15 20:55:00|352.03|351.88|352.18|351.88|352.18|351.88|351.73|351.43|76
1644958800000|2022-02-15 21:00:00|352.03|351.98|351.98|351.78|352.18|351.98|351.93|351.63|59
1644959100000|2022-02-15 21:05:00|351.93|351.73|351.83|351.68|352.18|352.03|351.78|351.33|75
1644959400000|2022-02-15 21:10:00|351.88|351.78|352.03|351.43|352.18|351.88|351.73|351.28|42
1644959700000|2022-02-15 21:15:00|352.13|351.53|352.33|351.73|352.33|351.73|352.03|351.43|0
1644960000000|2022-02-15 21:20:00|352.43|351.83|352.43|351.83|352.43|351.83|352.33|351.73|0
1644960300000|2022-02-15 21:25:00|352.53|351.93|352.53|351.93|352.53|351.93|352.43|351.83|0
1644960600000|2022-02-15 21:30:00|352.63|352.03|352.53|351.93|352.63|352.03|352.53|351.93|0
1644960900000|2022-02-15 21:35:00|352.63|352.03|352.53|351.93|352.63|352.03|352.53|351.93|0
1644961200000|2022-02-15 21:40:00|352.43|351.83|352.33|351.73|352.53|351.93|352.33|351.73|0
1644961500000|2022-02-15 21:45:00|352.43|351.83|352.13|351.53|352.43|351.83|352.13|351.53|0
1644961800000|2022-02-15 21:50:00|352.23|351.63|352.33|351.73|352.33|351.73|352.13|351.53|0
1644962100000|2022-02-15 21:55:00|352.23|351.63|352.33|351.73|352.43|351.83|352.23|351.63|0
1644962400000|2022-02-15 22:00:00|352.43|351.83|352.43|351.83|352.43|351.83|352.33|351.73|0
1644962700000|2022-02-15 22:05:00|352.33|351.73|352.43|351.83|352.43|351.83|352.33|351.73|0
1644963000000|2022-02-15 22:10:00|352.33|351.73|352.43|351.83|352.43|351.83|352.33|351.73|0
1644963300000|2022-02-15 22:15:00|352.33|351.73|352.33|351.73|352.33|351.73|352.33|351.73|0
1644965700000|2022-02-15 22:55:00|352.43|351.83|352.33|351.73|352.43|351.83|352.33|351.73|0
1644966000000|2022-02-15 23:00:00|352.53|351.93|352.43|351.83|352.53|351.93|352.33|351.73|0
1644966300000|2022-02-15 23:05:00|352.53|351.93|352.43|351.83|352.53|351.93|352.43|351.83|0
1644966600000|2022-02-15 23:10:00|352.53|351.93|352.33|351.73|352.53|351.93|352.33|351.73|0
1644966900000|2022-02-15 23:15:00|352.43|351.83|352.23|351.63|352.43|351.83|352.23|351.63|0
1644967200000|2022-02-15 23:20:00|352.13|351.53|352.13|351.53|352.23|351.63|352.13|351.53|0
1644967500000|2022-02-15 23:25:00|352.03|351.43|352.13|351.53|352.23|351.63|352.03|351.43|0
1644967800000|2022-02-15 23:30:00|352.23|351.63|352.13|351.53|352.23|351.63|352.03|351.43|0
1644968100000|2022-02-15 23:35:00|352.03|351.43|352.13|351.53|352.13|351.53|352.03|351.43|0
1644968400000|2022-02-15 23:40:00|352.43|351.83|352.33|351.73|352.43|351.83|352.33|351.73|0
1644968700000|2022-02-15 23:45:00|352.23|351.63|352.03|351.43|352.33|351.73|352.03|351.43|0
1644969000000|2022-02-15 23:50:00|352.13|351.53|352.03|351.43|352.13|351.53|352.03|351.43|0
1644969300000|2022-02-15 23:55:00|352.13|351.53|352.13|351.53|352.13|351.53|352.03|351.43|0
1644969600000|2022-02-16 00:00:00|352.03|351.43|352.13|351.53|352.13|351.53|352.03|351.43|0
1644969900000|2022-02-16 00:05:00|352.23|351.63|352.43|351.83|352.43|351.83|352.23|351.63|0
1644970200000|2022-02-16 00:10:00|352.53|351.93|352.33|351.73|352.53|351.93|352.33|351.73|0
1644970500000|2022-02-16 00:15:00|352.23|351.63|352.33|351.73|352.33|351.73|352.23|351.63|0
1644970800000|2022-02-16 00:20:00|352.23|351.63|352.23|351.63|352.33|351.73|352.23|351.63|0
1644971100000|2022-02-16 00:25:00|352.33|351.73|352.33|351.73|352.33|351.73|352.23|351.63|0
1644971400000|2022-02-16 00:30:00|351.88|351.58|350.53|350.33|351.88|351.58|350.43|350.28|800
1644971700000|2022-02-16 00:35:00|350.48|350.38|350.68|350.53|350.93|350.73|350.28|350.13|490
1644972000000|2022-02-16 00:40:00|350.63|350.48|351.18|351.03|351.33|351.18|350.48|350.33|459
1644972300000|2022-02-16 00:45:00|351.23|351.08|350.88|350.73|351.23|351.08|350.63|350.43|516
1644972600000|2022-02-16 00:50:00|350.93|350.78|350.43|350.28|350.98|350.83|350.43|350.28|323
1644972900000|2022-02-16 00:55:00|350.38|350.23|350.83|350.68|350.83|350.68|349.98|349.78|463
1644973200000|2022-02-16 01:00:00|350.88|350.73|352.23|351.98|352.23|352.08|350.88|350.73|1480
1644973500000|2022-02-16 01:05:00|352.18|351.93|351.58|351.38|352.28|352.08|351.33|351.13|587
1644973800000|2022-02-16 01:10:00|351.53|351.48|351.28|351.08|351.68|351.53|350.93|350.78|552
1644974100000|2022-02-16 01:15:00|351.43|351.13|351.33|351.18|351.68|351.48|351.08|350.93|270
1644974400000|2022-02-16 01:20:00|351.38|351.23|350.33|350.18|351.48|351.28|350.33|350.18|277
1644974700000|2022-02-16 01:25:00|350.28|350.13|350.18|350.03|350.38|350.18|349.78|349.63|348
1644975000000|2022-02-16 01:30:00|350.13|349.98|350.48|350.28|350.63|350.43|350.08|349.93|352
1644975300000|2022-02-16 01:35:00|350.43|350.33|350.48|350.33|350.63|350.48|350.33|350.13|278
1644975600000|2022-02-16 01:40:00|350.43|350.23|350.23|350.08|350.43|350.28|350.03|349.88|213
1644975900000|2022-02-16 01:45:00|350.18|350.03|350.23|350.08|350.53|350.38|350.18|350.03|213
1644976200000|2022-02-16 01:50:00|350.18|350.03|350.73|350.53|350.78|350.63|350.18|350.03|236
1644976500000|2022-02-16 01:55:00|350.68|350.58|350.43|350.28|350.78|350.63|350.43|350.23|181
1644976800000|2022-02-16 02:00:00|350.48|350.33|350.73|350.58|350.93|350.78|350.48|350.33|306
1644977100000|2022-02-16 02:05:00|350.78|350.63|351.13|350.98|351.13|350.98|350.73|350.58|237
1644977400000|2022-02-16 02:10:00|351.18|350.93|351.18|351.03|351.23|351.08|350.98|350.83|100
1644977700000|2022-02-16 02:15:00|351.23|351.08|351.23|351.08|351.28|351.13|351.08|350.93|109
1644978000000|2022-02-16 02:20:00|351.28|351.13|351.23|351.08|351.33|351.18|351.18|351.03|117
1644978300000|2022-02-16 02:25:00|351.18|351.03|350.93|350.78|351.18|351.03|350.88|350.73|201
1644978600000|2022-02-16 02:30:00|350.88|350.73|350.88|350.73|350.93|350.78|350.63|350.48|195
1644978900000|2022-02-16 02:35:00|350.93|350.78|351.33|351.18|351.38|351.23|350.93|350.78|292
1644979200000|2022-02-16 02:40:00|351.38|351.23|351.63|351.48|351.63|351.48|351.33|351.18|397
1644979500000|2022-02-16 02:45:00|351.58|351.43|351.53|351.38|351.73|351.53|351.53|351.38|218
1644979800000|2022-02-16 02:50:00|351.48|351.33|351.63|351.48|351.83|351.68|351.48|351.33|234
1644980100000|2022-02-16 02:55:00|351.58|351.43|351.38|351.23|351.58|351.48|351.38|351.23|118
1644980400000|2022-02-16 03:00:00|351.43|351.28|351.63|351.43|351.68|351.53|351.43|351.28|122
1644980700000|2022-02-16 03:05:00|351.58|351.38|351.69|351.54|351.78|351.58|351.53|351.38|146
1644981000000|2022-02-16 03:10:00|351.74|351.59|351.79|351.64|351.84|351.69|351.69|351.54|149
1644981300000|2022-02-16 03:15:00|351.74|351.59|351.79|351.64|351.84|351.64|351.69|351.54|103
1644981600000|2022-02-16 03:20:00|351.74|351.59|351.79|351.64|351.79|351.64|351.64|351.49|115
1644981900000|2022-02-16 03:25:00|351.84|351.69|351.74|351.54|351.84|351.69|351.69|351.54|90
1644982200000|2022-02-16 03:30:00|351.69|351.59|351.49|351.34|351.74|351.59|351.49|351.34|173
1644982500000|2022-02-16 03:35:00|351.44|351.29|351.29|351.14|351.44|351.29|351.09|350.94|461
1644982800000|2022-02-16 03:40:00|351.34|351.19|351.49|351.29|351.59|351.44|351.34|351.19|352
1644983100000|2022-02-16 03:45:00|351.54|351.34|351.69|351.54|351.69|351.54|351.54|351.29|71
1644983400000|2022-02-16 03:50:00|351.74|351.49|351.74|351.59|351.84|351.69|351.74|351.49|91
1644983700000|2022-02-16 03:55:00|351.79|351.64|351.84|351.69|351.84|351.69|351.69|351.54|75
1644984000000|2022-02-16 04:00:00|351.79|351.64|351.74|351.59|351.99|351.79|351.69|351.49|124
1644984300000|2022-02-16 04:05:00|351.69|351.49|351.69|351.54|351.74|351.59|351.64|351.44|66
1644984600000|2022-02-16 04:10:00|351.79|351.64|351.79|351.64|351.79|351.64|351.74|351.59|37
1644984900000|2022-02-16 04:15:00|351.84|351.69|352.14|351.99|352.14|351.99|351.84|351.69|185
1644985200000|2022-02-16 04:20:00|352.09|351.94|352.14|351.99|352.14|351.99|352.04|351.89|149
1644985500000|2022-02-16 04:25:00|352.09|351.94|351.99|351.84|352.14|351.99|351.99|351.84|87
1644985800000|2022-02-16 04:30:00|352.04|351.89|352.14|351.94|352.19|352.04|352.04|351.89|139
1644986100000|2022-02-16 04:35:00|352.09|351.99|352.14|351.94|352.14|351.99|351.94|351.79|88
1644986400000|2022-02-16 04:40:00|352.09|351.99|352.19|352.04|352.24|352.09|352.09|351.94|163
1644986700000|2022-02-16 04:45:00|352.24|352.09|352.29|352.14|352.44|352.29|352.24|352.09|242
1644987000000|2022-02-16 04:50:00|352.34|352.09|352.34|352.19|352.39|352.24|352.24|352.09|115
1644987300000|2022-02-16 04:55:00|352.39|352.24|352.39|352.24|352.49|352.34|352.34|352.19|100
1644987600000|2022-02-16 05:00:00|352.44|352.29|352.69|352.54|352.69|352.54|352.44|352.24|368
1644987900000|2022-02-16 05:05:00|352.74|352.59|352.69|352.54|352.79|352.64|352.64|352.49|161
1644988200000|2022-02-16 05:10:00|352.74|352.59|352.64|352.49|352.74|352.59|352.64|352.49|134
1644988500000|2022-02-16 05:15:00|352.69|352.44|352.69|352.54|352.69|352.54|352.59|352.44|98
1644988800000|2022-02-16 05:20:00|352.74|352.59|352.79|352.64|352.89|352.74|352.69|352.54|168
1644989100000|2022-02-16 05:25:00|352.84|352.69|352.94|352.79|352.94|352.79|352.79|352.64|106
1644989400000|2022-02-16 05:30:00|352.89|352.74|352.74|352.59|352.94|352.79|352.74|352.59|50
1644989700000|2022-02-16 05:35:00|352.69|352.54|352.89|352.74|352.89|352.74|352.69|352.54|78
1644990000000|2022-02-16 05:40:00|352.94|352.79|352.94|352.79|352.94|352.79|352.89|352.74|64
1644990300000|2022-02-16 05:45:00|352.99|352.84|353.29|353.14|353.34|353.19|352.99|352.84|322
1644990600000|2022-02-16 05:50:00|353.24|353.09|352.99|352.84|353.24|353.09|352.99|352.84|120
1644990900000|2022-02-16 05:55:00|352.94|352.79|353.19|353.04|353.19|353.04|352.94|352.79|131
1644991200000|2022-02-16 06:00:00|353.14|352.99|353.09|352.94|353.29|353.14|353.09|352.94|133
1644991500000|2022-02-16 06:05:00|353.04|352.89|352.89|352.74|353.04|352.89|352.84|352.69|123
1644991800000|2022-02-16 06:10:00|352.84|352.69|352.74|352.59|352.94|352.79|352.74|352.59|90
1644992100000|2022-02-16 06:15:00|352.79|352.64|352.94|352.79|352.94|352.79|352.69|352.54|98
1644992400000|2022-02-16 06:20:00|352.89|352.74|352.99|352.84|353.19|353.04|352.89|352.69|102
1644992700000|2022-02-16 06:25:00|352.94|352.79|353.04|352.89|353.04|352.89|352.94|352.79|61
1644993000000|2022-02-16 06:30:00|353.14|352.84|353.29|353.14|353.29|353.14|353.14|352.84|115
1644993300000|2022-02-16 06:35:00|353.24|353.09|353.34|353.19|353.39|353.24|353.24|353.04|76
1644993600000|2022-02-16 06:40:00|353.39|353.24|353.29|353.14|353.39|353.24|353.29|353.14|73
1644993900000|2022-02-16 06:45:00|353.34|353.19|353.44|353.29|353.44|353.29|353.29|353.14|138
1644994200000|2022-02-16 06:50:00|353.39|353.24|353.29|353.14|353.39|353.29|353.24|353.09|120
1644994500000|2022-02-16 06:55:00|353.24|353.09|353.19|353.04|353.29|353.14|353.14|352.99|87
1644994800000|2022-02-16 07:00:00|353.14|352.99|353.44|353.29|353.44|353.29|353.09|352.89|167
1644995100000|2022-02-16 07:05:00|353.39|353.24|353.44|353.29|353.44|353.29|353.34|353.19|79
1644995400000|2022-02-16 07:10:00|353.39|353.24|353.44|353.29|353.44|353.29|353.34|353.19|131
1644995700000|2022-02-16 07:15:00|353.39|353.24|353.54|353.39|353.64|353.49|353.39|353.24|160
1644996000000|2022-02-16 07:20:00|353.49|353.34|353.39|353.24|353.59|353.44|353.39|353.24|156
1644996300000|2022-02-16 07:25:00|353.44|353.29|353.54|353.39|353.59|353.44|353.44|353.29|154
1644996600000|2022-02-16 07:30:00|353.59|353.44|353.64|353.49|353.69|353.54|353.54|353.39|82
1644996900000|2022-02-16 07:35:00|353.59|353.44|353.59|353.44|353.64|353.49|353.54|353.39|153
1644997200000|2022-02-16 07:40:00|353.64|353.49|353.79|353.64|353.89|353.74|353.59|353.44|321
1644997500000|2022-02-16 07:45:00|353.84|353.69|353.69|353.54|353.84|353.69|353.59|353.44|260
1644997800000|2022-02-16 07:50:00|353.64|353.49|353.49|353.34|353.74|353.59|353.39|353.24|228
1644998100000|2022-02-16 07:55:00|353.44|353.29|353.69|353.54|353.79|353.64|353.39|353.24|141
1644998400000|2022-02-16 08:00:00|353.74|353.49|353.49|353.34|353.84|353.69|353.39|353.24|113
1644998700000|2022-02-16 08:05:00|353.44|353.29|353.39|353.24|353.44|353.34|353.29|353.14|77
1644999000000|2022-02-16 08:10:00|353.44|353.29|353.64|353.49|353.64|353.49|353.34|353.19|191
1644999300000|2022-02-16 08:15:00|353.69|353.54|354.09|353.89|354.19|353.99|353.69|353.49|304
1644999600000|2022-02-16 08:20:00|354.14|353.94|354.14|353.94|354.14|353.99|353.99|353.84|125
1644999900000|2022-02-16 08:25:00|354.19|353.99|353.89|353.74|354.19|354.04|353.89|353.74|136
1645000200000|2022-02-16 08:30:00|353.94|353.79|354.14|353.99|354.19|353.99|353.89|353.74|206
1645000500000|2022-02-16 08:35:00|354.19|354.04|354.24|354.09|354.29|354.14|354.09|353.94|110
1645000800000|2022-02-16 08:40:00|354.19|354.04|353.74|353.59|354.19|354.04|353.74|353.59|221
1645001100000|2022-02-16 08:45:00|353.79|353.64|353.69|353.49|353.84|353.64|353.44|353.29|315
1645001400000|2022-02-16 08:50:00|353.64|353.54|353.79|353.64|353.99|353.84|353.64|353.49|281
1645001700000|2022-02-16 08:55:00|353.84|353.59|354.19|353.99|354.34|354.19|353.79|353.59|510
1645002000000|2022-02-16 09:00:00|354.14|354.04|354.79|354.64|354.79|354.64|354.04|353.89|621
1645002300000|2022-02-16 09:05:00|354.74|354.54|354.39|354.24|354.79|354.64|354.34|354.19|486
1645002600000|2022-02-16 09:10:00|354.34|354.19|354.24|354.09|354.34|354.19|354.04|353.89|206
1645002900000|2022-02-16 09:15:00|354.19|354.04|354.19|353.99|354.24|354.04|354.04|353.89|174
1645003200000|2022-02-16 09:20:00|354.34|353.74|354.34|353.74|354.34|353.74|354.24|353.64|0
1645003500000|2022-02-16 09:25:00|354.24|353.64|354.24|353.64|354.34|353.74|354.24|353.64|38
1645003800000|2022-02-16 09:30:00|354.34|353.74|354.34|353.74|354.54|353.94|354.34|353.74|0
1645004100000|2022-02-16 09:35:00|354.24|353.64|354.34|353.74|354.44|353.84|354.24|353.64|0
1645004400000|2022-02-16 09:40:00|354.44|353.84|354.14|353.54|354.44|353.84|354.14|353.54|0
1645004700000|2022-02-16 09:45:00|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645005000000|2022-02-16 09:50:00|354.24|353.99|354.09|353.94|354.39|354.19|354.04|353.89|20
1645005300000|2022-02-16 09:55:00|354.04|353.89|354.09|353.94|354.29|354.09|353.84|353.69|90
1645005600000|2022-02-16 10:00:00|354.04|353.89|353.89|353.74|354.09|353.89|353.74|353.59|147
1645005900000|2022-02-16 10:05:00|353.84|353.69|353.94|353.79|353.99|353.84|353.74|353.59|18
1645006200000|2022-02-16 10:10:00|353.99|353.84|354.14|353.94|354.24|354.04|353.99|353.84|38
1645006500000|2022-02-16 10:15:00|354.19|353.99|354.04|353.84|354.19|354.04|353.99|353.84|49
1645006800000|2022-02-16 10:20:00|353.99|353.79|353.64|353.49|354.04|353.89|353.59|353.44|43
1645007100000|2022-02-16 10:25:00|353.69|353.54|353.79|353.64|353.84|353.69|353.54|353.39|41
1645007400000|2022-02-16 10:30:00|353.84|353.59|353.84|353.69|353.84|353.69|353.69|353.54|23
1645007700000|2022-02-16 10:35:00|353.89|353.74|353.79|353.64|353.99|353.84|353.74|353.59|30
1645008000000|2022-02-16 10:40:00|353.84|353.69|353.99|353.84|354.04|353.84|353.84|353.64|26
1645008300000|2022-02-16 10:45:00|354.04|353.89|353.94|353.79|354.04|353.89|353.89|353.74|11
1645008600000|2022-02-16 10:50:00|353.99|353.84|354.14|353.99|354.14|353.99|353.99|353.84|8
1645008900000|2022-02-16 10:55:00|354.19|354.04|354.19|354.04|354.24|354.04|354.14|353.99|14
1645009200000|2022-02-16 11:00:00|354.24|354.09|354.34|354.14|354.44|354.29|354.24|354.09|91
1645009500000|2022-02-16 11:05:00|354.44|354.19|354.19|354.04|354.49|354.29|354.19|354.04|45
1645009800000|2022-02-16 11:10:00|354.14|353.99|354.04|353.89|354.14|353.99|354.04|353.89|24
1645010100000|2022-02-16 11:15:00|354.09|353.94|354.04|353.89|354.14|353.94|354.04|353.89|13
1645010400000|2022-02-16 11:20:00|353.99|353.84|353.89|353.74|353.99|353.84|353.89|353.74|26
1645010700000|2022-02-16 11:25:00|353.84|353.69|353.89|353.74|353.94|353.79|353.79|353.64|28
1645011000000|2022-02-16 11:30:00|353.94|353.79|353.89|353.74|353.99|353.84|353.84|353.69|33
1645011300000|2022-02-16 11:35:00|353.94|353.79|354.09|353.94|354.14|353.94|353.94|353.79|14
1645011600000|2022-02-16 11:40:00|354.14|353.99|354.04|353.89|354.14|353.99|354.04|353.89|23
1645011900000|2022-02-16 11:45:00|354.14|353.94|354.09|353.94|354.14|353.94|354.04|353.89|21
1645012200000|2022-02-16 11:50:00|354.04|353.89|353.99|353.84|354.04|353.89|353.94|353.79|10
1645012500000|2022-02-16 11:55:00|354.04|353.89|353.99|353.84|354.14|353.99|353.99|353.79|12
1645012800000|2022-02-16 12:00:00|354.04|353.79|354.29|354.14|354.29|354.14|353.99|353.79|49
1645013100000|2022-02-16 12:05:00|354.24|354.09|354.19|354.04|354.29|354.14|354.19|354.04|3
1645013400000|2022-02-16 12:10:00|354.14|353.99|354.19|353.99|354.19|354.04|354.04|353.89|5
1645013700000|2022-02-16 12:15:00|354.14|353.94|354.04|353.84|354.19|353.99|353.89|353.74|40
1645014000000|2022-02-16 12:20:00|353.99|353.89|354.04|353.84|354.14|353.99|353.99|353.79|6
1645014300000|2022-02-16 12:25:00|354.09|353.89|354.14|353.94|354.14|353.99|354.04|353.84|1
1645014600000|2022-02-16 12:30:00|354.09|353.99|353.94|353.74|354.14|353.99|353.89|353.74|8
1645014900000|2022-02-16 12:35:00|353.89|353.64|353.54|353.34|353.94|353.69|353.44|353.29|25
1645015200000|2022-02-16 12:40:00|353.49|353.39|353.64|353.44|353.64|353.44|353.44|353.29|5
1645015500000|2022-02-16 12:45:00|353.59|353.39|353.64|353.49|353.74|353.59|353.54|353.39|10
1645015800000|2022-02-16 12:50:00|353.69|353.54|353.54|353.39|353.74|353.54|353.54|353.39|8
1645016100000|2022-02-16 12:55:00|353.49|353.34|353.69|353.54|353.69|353.54|353.44|353.29|16
1645016400000|2022-02-16 13:00:00|353.74|353.59|353.64|353.49|353.79|353.59|353.59|353.44|12
1645016700000|2022-02-16 13:05:00|353.69|353.54|353.59|353.39|353.74|353.54|353.54|353.39|6
1645017000000|2022-02-16 13:10:00|353.54|353.44|353.64|353.49|353.69|353.49|353.54|353.39|27
1645017300000|2022-02-16 13:15:00|353.59|353.44|353.64|353.49|353.69|353.49|353.59|353.44|17
1645017600000|2022-02-16 13:20:00|353.69|353.44|353.64|353.49|353.69|353.49|353.59|353.44|41
1645017900000|2022-02-16 13:25:00|353.59|353.44|353.59|353.39|353.64|353.49|353.49|353.29|30
1645018200000|2022-02-16 13:30:00|353.54|353.29|353.99|353.79|354.09|353.94|353.49|353.29|55
1645018500000|2022-02-16 13:35:00|353.94|353.74|353.94|353.74|354.09|353.94|353.79|353.64|22
1645018800000|2022-02-16 13:40:00|353.89|353.79|353.74|353.59|353.99|353.84|353.74|353.59|8
1645019100000|2022-02-16 13:45:00|353.69|353.49|353.39|353.24|353.79|353.64|353.34|353.19|50
1645019400000|2022-02-16 13:50:00|353.34|353.19|353.34|353.14|353.44|353.29|353.24|353.09|88
1645019700000|2022-02-16 13:55:00|353.29|353.19|353.29|353.14|353.39|353.24|353.24|353.09|32
1645020000000|2022-02-16 14:00:00|353.24|353.09|353.14|352.99|353.34|353.14|353.14|352.99|50
1645020300000|2022-02-16 14:05:00|353.09|352.94|353.09|352.94|353.19|353.04|352.99|352.84|72
1645020600000|2022-02-16 14:10:00|353.04|352.89|352.99|352.79|353.09|352.89|352.89|352.74|24
1645020900000|2022-02-16 14:15:00|352.94|352.84|353.14|352.99|353.19|353.04|352.94|352.79|13
1645021200000|2022-02-16 14:20:00|353.19|353.04|353.19|352.99|353.24|353.09|352.99|352.79|21
1645021500000|2022-02-16 14:25:00|353.14|353.04|353.44|353.29|353.44|353.29|353.14|352.99|9
1645021800000|2022-02-16 14:30:00|353.49|353.24|353.14|352.94|353.59|353.44|352.69|352.54|340
1645022100000|2022-02-16 14:35:00|353.09|352.89|352.69|352.49|353.14|352.89|352.69|352.49|59
1645022400000|2022-02-16 14:40:00|352.64|352.44|352.49|352.29|352.79|352.49|352.24|352.09|124
1645022700000|2022-02-16 14:45:00|352.54|352.34|352.74|352.54|352.94|352.74|352.49|352.29|41
1645023000000|2022-02-16 14:50:00|352.69|352.49|352.19|351.99|352.74|352.49|352.04|351.89|53
1645023300000|2022-02-16 14:55:00|352.24|351.94|352.29|352.09|352.34|352.19|351.99|351.79|113
1645023600000|2022-02-16 15:00:00|352.24|352.04|352.24|352.09|352.59|352.39|352.14|351.94|133
1645023900000|2022-02-16 15:05:00|352.19|352.04|352.09|351.94|352.44|352.29|352.09|351.94|88
1645024200000|2022-02-16 15:10:00|352.14|351.99|352.19|352.04|352.44|352.24|352.09|351.94|99
1645024500000|2022-02-16 15:15:00|352.24|352.09|352.04|351.84|352.29|352.09|351.94|351.79|91
1645024800000|2022-02-16 15:20:00|351.99|351.79|352.04|351.89|352.09|351.94|351.94|351.79|63
1645025100000|2022-02-16 15:25:00|352.09|351.94|352.24|352.09|352.29|352.09|351.99|351.84|70
1645025400000|2022-02-16 15:30:00|352.19|351.99|352.44|352.24|352.44|352.29|352.14|351.94|58
1645025700000|2022-02-16 15:35:00|352.39|352.29|352.54|352.39|352.64|352.49|352.34|352.19|72
1645026000000|2022-02-16 15:40:00|352.59|352.34|352.79|352.64|352.89|352.74|352.54|352.34|67
1645026300000|2022-02-16 15:45:00|352.89|352.69|352.69|352.49|352.89|352.74|352.54|352.34|45
1645026600000|2022-02-16 15:50:00|352.74|352.59|352.79|352.64|352.94|352.64|352.69|352.59|31
1645026900000|2022-02-16 15:55:00|352.74|352.59|352.49|352.29|352.74|352.59|352.34|352.14|41
1645027200000|2022-02-16 16:00:00|352.44|352.24|352.59|352.29|352.64|352.29|352.34|352.19|22
1645027500000|2022-02-16 16:05:00|352.54|352.34|352.79|352.64|352.89|352.69|352.49|352.34|46
1645027800000|2022-02-16 16:10:00|352.74|352.59|352.69|352.54|352.79|352.64|352.64|352.44|31
1645028100000|2022-02-16 16:15:00|352.64|352.49|352.49|352.29|352.79|352.54|352.49|352.29|44
1645028400000|2022-02-16 16:20:00|352.44|352.44|352.64|352.44|352.69|352.49|352.44|352.29|34
1645028700000|2022-02-16 16:25:00|352.59|352.49|352.94|352.74|353.04|352.89|352.59|352.49|91
1645029000000|2022-02-16 16:30:00|352.89|352.69|352.89|352.69|352.94|352.74|352.69|352.54|62
1645029300000|2022-02-16 16:35:00|352.84|352.64|352.59|352.44|352.89|352.64|352.59|352.39|35
1645029600000|2022-02-16 16:40:00|352.64|352.49|352.54|352.29|352.74|352.59|352.49|352.29|65
1645029900000|2022-02-16 16:45:00|352.59|352.34|352.74|352.59|352.74|352.59|352.54|352.34|23
1645030200000|2022-02-16 16:50:00|352.79|352.54|352.74|352.54|352.84|352.69|352.64|352.49|38
1645030500000|2022-02-16 16:55:00|352.69|352.59|352.84|352.64|352.89|352.69|352.69|352.54|50
1645030800000|2022-02-16 17:00:00|352.79|352.69|352.89|352.64|353.09|352.89|352.79|352.64|41
1645031100000|2022-02-16 17:05:00|352.94|352.69|352.89|352.69|352.94|352.74|352.79|352.64|19
1645031400000|2022-02-16 17:10:00|352.94|352.64|352.89|352.69|352.99|352.69|352.84|352.64|23
1645031700000|2022-02-16 17:15:00|352.94|352.79|352.94|352.69|353.04|352.84|352.84|352.69|28
1645032000000|2022-02-16 17:20:00|352.99|352.79|353.19|352.89|353.19|352.89|352.89|352.79|15
1645032300000|2022-02-16 17:25:00|353.14|352.94|352.89|352.69|353.14|352.99|352.84|352.64|29
1645032600000|2022-02-16 17:30:00|352.84|352.64|352.39|352.24|352.89|352.64|352.34|352.14|30
1645032900000|2022-02-16 17:35:00|352.34|352.19|352.69|352.49|352.69|352.49|352.34|352.19|21
1645033200000|2022-02-16 17:40:00|352.74|352.54|352.89|352.69|352.94|352.79|352.69|352.54|30
1645033500000|2022-02-16 17:45:00|352.94|352.74|352.89|352.69|352.99|352.74|352.69|352.54|33
1645033800000|2022-02-16 17:50:00|352.94|352.74|353.04|352.89|353.09|352.89|352.89|352.69|20
1645034100000|2022-02-16 17:55:00|352.99|352.79|352.94|352.69|352.99|352.79|352.84|352.69|25
1645034400000|2022-02-16 18:00:00|352.99|352.59|352.79|352.49|353.14|352.69|352.74|352.49|24
1645034700000|2022-02-16 18:05:00|352.89|352.54|352.79|352.64|352.89|352.64|352.74|352.54|65
1645035000000|2022-02-16 18:10:00|352.89|352.59|352.79|352.59|352.89|352.64|352.64|352.49|78
1645035300000|2022-02-16 18:15:00|352.74|352.64|352.84|352.69|352.94|352.69|352.74|352.64|29
1645035600000|2022-02-16 18:20:00|352.89|352.74|353.14|352.94|353.14|352.99|352.89|352.74|31
1645035900000|2022-02-16 18:25:00|353.09|352.89|352.99|352.84|353.09|352.89|352.89|352.74|23
1645036200000|2022-02-16 18:30:00|353.04|352.89|352.99|352.79|353.09|352.89|352.89|352.69|29
1645036500000|2022-02-16 18:35:00|353.04|352.84|352.89|352.69|353.09|352.89|352.89|352.69|42
1645036800000|2022-02-16 18:40:00|352.84|352.64|352.69|352.54|352.89|352.69|352.59|352.39|32
1645037100000|2022-02-16 18:45:00|352.74|352.49|352.64|352.49|352.74|352.59|352.54|352.39|51
1645037400000|2022-02-16 18:50:00|352.74|352.59|353.04|352.84|353.04|352.84|352.74|352.59|54
1645037700000|2022-02-16 18:55:00|352.99|352.79|353.04|352.39|353.19|352.79|352.59|352.39|38
1645038000000|2022-02-16 19:00:00|353.19|352.44|353.44|353.14|353.44|353.19|352.74|352.39|75
1645038300000|2022-02-16 19:05:00|353.39|353.04|353.54|353.14|353.64|353.19|353.24|352.89|43
1645038600000|2022-02-16 19:10:00|353.49|353.04|352.94|352.69|353.49|353.04|352.84|352.64|37
1645038900000|2022-02-16 19:15:00|352.99|352.84|353.09|352.69|353.19|352.89|352.89|352.69|36
1645039200000|2022-02-16 19:20:00|353.24|353.09|353.74|353.54|353.74|353.59|353.19|352.69|71
1645039500000|2022-02-16 19:25:00|353.69|353.59|354.14|353.94|354.14|353.99|353.69|353.59|55
1645039800000|2022-02-16 19:30:00|354.09|353.99|354.04|353.89|354.34|354.14|353.99|353.84|35
1645040100000|2022-02-16 19:35:00|354.09|353.94|353.99|353.79|354.19|353.99|353.84|353.69|50
1645040400000|2022-02-16 19:40:00|353.94|353.84|353.74|353.54|353.99|353.84|353.69|353.49|44
1645040700000|2022-02-16 19:45:00|353.69|353.59|353.79|353.64|353.89|353.74|353.64|353.44|31
1645041000000|2022-02-16 19:50:00|353.74|353.54|353.94|353.79|354.09|353.94|353.69|353.49|75
1645041300000|2022-02-16 19:55:00|354.04|353.84|354.14|353.99|354.14|353.99|353.94|353.74|57
1645041600000|2022-02-16 20:00:00|354.19|354.04|354.44|354.29|354.44|354.29|354.09|353.94|48
1645041900000|2022-02-16 20:05:00|354.49|354.24|354.49|354.29|354.49|354.34|354.34|354.14|44
1645042200000|2022-02-16 20:10:00|354.44|354.34|354.29|354.09|354.49|354.34|354.19|354.04|36
1645042500000|2022-02-16 20:15:00|354.24|354.14|354.24|354.09|354.29|354.14|354.09|353.94|55
1645042800000|2022-02-16 20:20:00|354.29|354.14|354.19|354.04|354.34|354.19|354.04|353.84|51
1645043100000|2022-02-16 20:25:00|354.24|354.09|354.14|353.99|354.29|354.14|354.09|353.94|31
1645043400000|2022-02-16 20:30:00|354.19|354.04|354.14|353.94|354.24|354.09|353.99|353.79|39
1645043700000|2022-02-16 20:35:00|354.09|353.99|354.29|354.09|354.29|354.14|354.04|353.89|28
1645044000000|2022-02-16 20:40:00|354.24|354.14|354.24|353.99|354.39|354.19|354.09|353.94|44
1645044300000|2022-02-16 20:45:00|354.19|354.04|354.24|354.04|354.29|354.14|354.04|353.84|58
1645044600000|2022-02-16 20:50:00|354.19|354.09|353.84|353.64|354.29|354.14|353.79|353.64|69
1645044900000|2022-02-16 20:55:00|353.74|353.54|353.84|353.59|353.84|353.59|353.64|353.49|56
1645045200000|2022-02-16 21:00:00|353.79|353.54|353.84|353.54|353.84|353.64|353.74|353.49|0
1645045500000|2022-02-16 21:05:00|353.89|353.74|353.89|353.74|353.89|353.74|353.89|353.74|38
1645045800000|2022-02-16 21:10:00|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|7
1645046100000|2022-02-16 21:15:00|354.14|353.54|354.14|353.54|354.24|353.64|354.14|353.54|0
1645046400000|2022-02-16 21:20:00|354.04|353.44|354.14|353.54|354.44|353.84|353.94|353.34|0
1645046700000|2022-02-16 21:25:00|354.04|353.44|354.14|353.54|354.24|353.64|354.04|353.44|0
1645047000000|2022-02-16 21:30:00|354.24|353.64|354.24|353.64|354.34|353.74|354.14|353.54|0
1645047300000|2022-02-16 21:35:00|354.14|353.54|354.14|353.54|354.24|353.64|354.14|353.54|0
1645047600000|2022-02-16 21:40:00|354.24|353.64|354.04|353.44|354.24|353.64|354.04|353.44|0
1645047900000|2022-02-16 21:45:00|354.14|353.54|354.04|353.44|354.14|353.54|354.04|353.44|0
1645048200000|2022-02-16 21:50:00|353.94|353.34|353.94|353.34|354.04|353.44|353.94|353.34|0
1645048500000|2022-02-16 21:55:00|354.04|353.44|354.04|353.44|354.04|353.44|353.94|353.34|0
1645050000000|2022-02-16 22:20:00|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645050300000|2022-02-16 22:25:00|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645050600000|2022-02-16 22:30:00|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645050900000|2022-02-16 22:35:00|354.24|353.64|354.14|353.54|354.24|353.64|354.14|353.54|0
1645051500000|2022-02-16 22:45:00|354.04|353.44|354.04|353.44|354.04|353.44|354.04|353.44|0
1645051800000|2022-02-16 22:50:00|354.14|353.54|354.14|353.54|354.14|353.54|354.14|353.54|0
1645052100000|2022-02-16 22:55:00|354.04|353.44|354.04|353.44|354.14|353.54|354.04|353.44|0
1645052400000|2022-02-16 23:00:00|354.14|353.54|354.34|353.74|354.34|353.74|354.04|353.44|0
1645052700000|2022-02-16 23:05:00|354.44|353.84|354.44|353.84|354.44|353.84|354.34|353.74|0
1645053000000|2022-02-16 23:10:00|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645053300000|2022-02-16 23:15:00|354.34|353.74|354.44|353.84|354.44|353.84|354.24|353.64|0
1645053600000|2022-02-16 23:20:00|354.34|353.74|354.44|353.84|354.44|353.84|354.34|353.74|0
1645053900000|2022-02-16 23:25:00|354.54|353.94|354.54|353.94|354.54|353.94|354.44|353.84|0
1645054200000|2022-02-16 23:30:00|354.64|354.04|354.54|353.94|354.64|354.04|354.54|353.94|0
1645054500000|2022-02-16 23:35:00|354.64|354.04|354.64|354.04|354.64|354.04|354.54|353.94|0
1645054800000|2022-02-16 23:40:00|354.54|353.94|353.94|353.34|354.64|354.04|353.94|353.34|0
1645055100000|2022-02-16 23:45:00|354.04|353.44|353.84|353.24|354.04|353.44|353.84|353.24|0
1645055400000|2022-02-16 23:50:00|353.74|353.14|353.84|353.24|353.94|353.34|353.74|353.14|0
1645055700000|2022-02-16 23:55:00|353.74|353.14|353.84|353.24|353.84|353.24|353.74|353.14|0
1645056000000|2022-02-17 00:00:00|353.74|353.14|353.74|353.14|353.84|353.24|353.74|353.14|0
1645056300000|2022-02-17 00:05:00|353.84|353.24|353.74|353.14|353.84|353.24|353.64|353.04|0
1645056600000|2022-02-17 00:10:00|353.84|353.24|353.74|353.14|353.84|353.24|353.74|353.14|0
1645056900000|2022-02-17 00:15:00|353.64|353.04|353.54|352.94|353.74|353.14|353.54|352.94|0
1645057200000|2022-02-17 00:20:00|353.64|353.04|353.64|353.04|353.64|353.04|353.54|352.94|0
1645057500000|2022-02-17 00:25:00|353.74|353.14|353.64|353.04|353.74|353.14|353.64|353.04|0
1645057800000|2022-02-17 00:30:00|353.79|353.19|354.19|353.99|354.29|354.14|353.09|352.89|521
1645058100000|2022-02-17 00:35:00|354.14|354.04|354.24|354.09|354.29|354.14|354.04|353.84|148
1645058400000|2022-02-17 00:40:00|354.19|354.04|354.49|354.34|354.64|354.44|354.19|354.04|581
1645058700000|2022-02-17 00:45:00|354.54|354.29|354.39|354.24|354.84|354.69|354.39|354.24|320
1645059000000|2022-02-17 00:50:00|354.34|354.19|354.39|354.24|354.49|354.34|354.29|354.14|209
1645059300000|2022-02-17 00:55:00|354.44|354.29|353.94|353.79|354.64|354.44|353.84|353.69|350
1645059600000|2022-02-17 01:00:00|353.89|353.74|353.59|353.44|354.09|353.89|353.44|353.24|840
1645059900000|2022-02-17 01:05:00|353.64|353.49|354.19|353.99|354.19|354.04|353.34|353.19|290
1645060200000|2022-02-17 01:10:00|354.14|353.94|354.54|354.39|354.54|354.39|353.74|353.59|283
1645060500000|2022-02-17 01:15:00|354.59|354.44|354.49|354.29|354.59|354.44|354.24|354.09|273
1645060800000|2022-02-17 01:20:00|354.54|354.34|354.59|354.44|354.64|354.49|354.39|354.24|173
1645061100000|2022-02-17 01:25:00|354.54|354.39|354.89|354.74|355.09|354.94|354.44|354.29|545
1645061400000|2022-02-17 01:30:00|354.84|354.69|354.49|354.34|354.84|354.69|354.19|354.04|418
1645061700000|2022-02-17 01:35:00|354.44|354.29|354.14|353.99|354.44|354.29|353.89|353.69|262
1645062000000|2022-02-17 01:40:00|354.19|354.04|353.79|353.59|354.44|354.24|353.74|353.59|152
1645062300000|2022-02-17 01:45:00|353.74|353.64|353.89|353.74|353.99|353.79|353.69|353.54|132
1645062600000|2022-02-17 01:50:00|353.84|353.69|353.79|353.64|353.89|353.74|353.64|353.49|231
1645062900000|2022-02-17 01:55:00|353.84|353.69|353.9|353.75|354|353.85|353.79|353.59|188
1645063200000|2022-02-17 02:00:00|353.85|353.7|354.2|354.05|354.2|354.05|353.85|353.65|221
1645063500000|2022-02-17 02:05:00|354.25|354|353.75|353.55|354.25|354|353.65|353.5|219
1645063800000|2022-02-17 02:10:00|353.7|353.6|353.55|353.4|353.85|353.7|353.55|353.4|171
1645064100000|2022-02-17 02:15:00|353.65|353.5|353.75|353.6|353.9|353.75|353.65|353.5|142
1645064400000|2022-02-17 02:20:00|353.7|353.55|353.65|353.5|353.8|353.6|353.55|353.4|124
1645064700000|2022-02-17 02:25:00|353.7|353.55|353.85|353.7|353.9|353.7|353.7|353.5|37
1645065000000|2022-02-17 02:30:00|353.9|353.75|354.2|354.05|354.2|354.05|353.85|353.7|86
1645065300000|2022-02-17 02:35:00|354.25|354.1|354.4|354.25|354.45|354.3|354.2|354.1|159
1645065600000|2022-02-17 02:40:00|354.45|354.3|354.25|354.1|354.45|354.3|354.25|354.1|120
1645065900000|2022-02-17 02:45:00|354.2|354.05|354.3|354.15|354.3|354.15|354.1|353.95|104
1645066200000|2022-02-17 02:50:00|354.35|354.2|354.2|354.05|354.4|354.25|354.2|354.05|131
1645066500000|2022-02-17 02:55:00|354.25|353.95|354.15|354|354.25|354.05|354.1|353.9|42
1645066800000|2022-02-17 03:00:00|354.1|353.95|353.85|353.7|354.1|353.95|353.85|353.7|61
1645067100000|2022-02-17 03:05:00|353.9|353.75|353.65|353.5|353.9|353.75|353.55|353.4|129
1645067400000|2022-02-17 03:10:00|353.7|353.55|353.85|353.7|353.85|353.7|353.7|353.5|90
1645067700000|2022-02-17 03:15:00|353.8|353.65|353.75|353.6|353.85|353.7|353.75|353.6|63
1645068000000|2022-02-17 03:20:00|353.8|353.65|353.6|353.45|353.8|353.65|353.55|353.4|89
1645068300000|2022-02-17 03:25:00|353.65|353.5|353.6|353.4|353.65|353.5|353.45|353.3|79
1645068600000|2022-02-17 03:30:00|353.55|353.45|353.4|353.25|353.55|353.45|353.35|353.2|106
1645068900000|2022-02-17 03:35:00|353.45|353.3|353.75|353.55|353.75|353.6|353.45|353.25|149
1645069200000|2022-02-17 03:40:00|353.7|353.5|353.7|353.5|353.75|353.6|353.65|353.5|75
1645069500000|2022-02-17 03:45:00|353.75|353.55|353.65|353.5|353.8|353.65|353.65|353.5|95
1645069800000|2022-02-17 03:50:00|353.7|353.55|353.55|353.4|353.75|353.6|353.45|353.3|61
1645070100000|2022-02-17 03:55:00|353.5|353.35|352.7|352.55|353.55|353.4|352.7|352.55|768
1645070400000|2022-02-17 04:00:00|352.65|352.5|352.5|352.35|352.9|352.75|352.1|351.95|631
1645070700000|2022-02-17 04:05:00|352.45|352.3|352.25|352.1|352.55|352.4|352|351.8|418
1645071000000|2022-02-17 04:10:00|352.3|352.05|352.55|352.4|352.7|352.5|351.95|351.8|268
1645071300000|2022-02-17 04:15:00|352.6|352.45|352.3|352.15|352.7|352.55|352.3|352.15|205
1645071600000|2022-02-17 04:20:00|352.35|352.1|352.15|352|352.35|352.15|352|351.85|589
1645071900000|2022-02-17 04:25:00|352.2|351.95|352.25|352.1|352.4|352.25|352.05|351.9|108
1645072200000|2022-02-17 04:30:00|352.3|352.05|352.5|352.35|352.55|352.4|352.3|352.05|127
1645072500000|2022-02-17 04:35:00|352.55|352.4|352.65|352.5|352.65|352.5|352.55|352.4|66
1645072800000|2022-02-17 04:40:00|352.75|352.55|352.8|352.65|352.9|352.75|352.7|352.5|157
1645073100000|2022-02-17 04:45:00|352.75|352.6|352.75|352.6|352.85|352.7|352.7|352.5|131
1645073400000|2022-02-17 04:50:00|352.7|352.55|352.5|352.35|352.8|352.6|352.45|352.3|164
1645073700000|2022-02-17 04:55:00|352.55|352.3|352.35|352.15|352.55|352.35|352.3|352.15|40
1645074000000|2022-02-17 05:00:00|352.3|352.2|352.4|352.25|352.65|352.45|352.25|352.05|253
1645074300000|2022-02-17 05:05:00|352.35|352.2|352.15|352|352.45|352.25|352.05|351.9|187
1645074600000|2022-02-17 05:10:00|352.2|351.95|352.4|352.2|352.4|352.2|351.9|351.75|170
1645074900000|2022-02-17 05:15:00|352.5|352.3|352.7|352.5|352.95|352.8|352.45|352.25|427
1645075200000|2022-02-17 05:20:00|352.65|352.45|353.05|352.9|353.05|352.9|352.6|352.4|174
1645075500000|2022-02-17 05:25:00|353.1|352.95|353.6|353.45|353.6|353.45|353.1|352.95|374
1645075800000|2022-02-17 05:30:00|353.55|353.4|353.7|353.5|353.8|353.6|353.35|353.15|375
1645076100000|2022-02-17 05:35:00|353.65|353.55|353.65|353.5|353.75|353.6|353.55|353.4|110
1645076400000|2022-02-17 05:40:00|353.7|353.55|353.55|353.4|353.8|353.65|353.55|353.4|163
1645076700000|2022-02-17 05:45:00|353.6|353.45|353.6|353.45|353.65|353.5|353.55|353.4|151
1645077000000|2022-02-17 05:50:00|353.65|353.5|353.6|353.45|353.7|353.55|353.55|353.4|79
1645077300000|2022-02-17 05:55:00|353.65|353.5|353.85|353.7|353.85|353.7|353.6|353.45|55
1645077600000|2022-02-17 06:00:00|353.9|353.65|353.55|353.4|353.9|353.65|353.55|353.35|88
1645077900000|2022-02-17 06:05:00|353.6|353.35|353.6|353.45|353.6|353.45|353.55|353.35|109
1645078200000|2022-02-17 06:10:00|353.55|353.4|353.55|353.4|353.55|353.45|353.5|353.3|335
1645078500000|2022-02-17 06:15:00|353.6|353.45|353.55|353.4|353.6|353.45|353.55|353.35|127
1645078800000|2022-02-17 06:20:00|353.6|353.35|353.55|353.4|353.65|353.5|353.55|353.35|94
1645079100000|2022-02-17 06:25:00|353.6|353.35|353.9|353.7|353.9|353.75|353.55|353.35|160
1645079400000|2022-02-17 06:30:00|353.85|353.65|353.75|353.6|353.9|353.7|353.55|353.35|120
1645079700000|2022-02-17 06:35:00|353.8|353.65|353.8|353.65|353.85|353.7|353.7|353.55|102
1645080000000|2022-02-17 06:40:00|353.85|353.7|353.65|353.5|353.85|353.7|353.65|353.45|66
1645080300000|2022-02-17 06:45:00|353.6|353.45|353.55|353.4|353.75|353.6|353.55|353.4|45
1645080600000|2022-02-17 06:50:00|353.6|353.35|353.6|353.45|353.65|353.5|353.55|353.35|202
1645080900000|2022-02-17 06:55:00|353.55|353.4|353.55|353.4|353.65|353.5|353.55|353.4|80
1645081200000|2022-02-17 07:00:00|353.6|353.35|353.6|353.45|353.65|353.5|353.55|353.35|454
1645081500000|2022-02-17 07:05:00|353.65|353.5|353.6|353.45|353.65|353.5|353.55|353.4|125
1645081800000|2022-02-17 07:10:00|353.65|353.5|353.55|353.4|353.7|353.55|353.55|353.35|409
1645082100000|2022-02-17 07:15:00|353.6|353.35|353.6|353.45|353.65|353.5|353.55|353.35|135
1645082400000|2022-02-17 07:20:00|353.55|353.4|353.7|353.55|353.75|353.6|353.55|353.4|133
1645082700000|2022-02-17 07:25:00|353.65|353.5|353.55|353.4|353.7|353.55|353.55|353.4|166
1645083000000|2022-02-17 07:30:00|353.5|353.35|353.5|353.35|353.55|353.4|353.45|353.3|217
1645083300000|2022-02-17 07:35:00|353.55|353.4|353.5|353.35|353.55|353.4|353.5|353.3|166
1645083600000|2022-02-17 07:40:00|353.45|353.3|353.5|353.35|353.6|353.45|353.45|353.3|156
1645083900000|2022-02-17 07:45:00|353.55|353.4|353.6|353.45|353.65|353.5|353.5|353.35|150
1645084200000|2022-02-17 07:50:00|353.55|353.4|353.6|353.45|353.65|353.5|353.5|353.35|83
1645084500000|2022-02-17 07:55:00|353.65|353.5|353.75|353.6|353.85|353.7|353.65|353.5|200
1645084800000|2022-02-17 08:00:00|353.8|353.65|354.25|354.1|354.3|354.15|353.8|353.65|420
1645085100000|2022-02-17 08:05:00|354.2|354.05|354|353.85|354.25|354.1|353.95|353.8|197
1645085400000|2022-02-17 08:10:00|354.05|353.9|354.1|353.95|354.2|354.05|354|353.85|273
1645085700000|2022-02-17 08:15:00|354.05|353.9|354|353.85|354.15|354|354|353.85|175
1645086000000|2022-02-17 08:20:00|354.05|353.9|353.55|353.4|354.05|353.9|353.55|353.4|190
1645086300000|2022-02-17 08:25:00|353.6|353.45|352.55|352.4|353.6|353.45|352.5|352.35|551
1645086600000|2022-02-17 08:30:00|352.5|352.35|352.55|352.4|352.75|352.6|352.4|352.25|285
1645086900000|2022-02-17 08:35:00|352.6|352.45|352.55|352.35|352.65|352.45|352.2|352.05|298
1645087200000|2022-02-17 08:40:00|352.5|352.4|352.25|352.1|352.55|352.4|352.25|352.1|160
1645087500000|2022-02-17 08:45:00|352.3|352.15|352.25|352.1|352.4|352.2|351.9|351.75|150
1645087800000|2022-02-17 08:50:00|352.2|352.05|352.4|352.25|352.55|352.35|352.2|352.05|153
1645088100000|2022-02-17 08:55:00|352.45|352.3|352.15|351.95|352.65|352.45|352.1|351.95|457
1645088400000|2022-02-17 09:00:00|352.05|351.9|351.95|351.75|352.25|352.1|351.65|351.5|488
1645088700000|2022-02-17 09:05:00|351.9|351.7|351.85|351.7|351.95|351.75|351.65|351.5|295
1645089000000|2022-02-17 09:10:00|351.9|351.75|351.65|351.45|352.05|351.85|351.6|351.45|111
1645089300000|2022-02-17 09:15:00|351.55|351.5|351.45|351.25|351.55|351.5|351.4|351.2|189
1645089600000|2022-02-17 09:20:00|351.65|351.05|351.75|351.15|351.85|351.25|351.65|351.05|0
1645089900000|2022-02-17 09:25:00|351.85|351.25|351.85|351.25|351.95|351.35|351.85|351.25|11
1645090200000|2022-02-17 09:30:00|351.75|351.15|351.95|351.35|352.05|351.45|351.75|351.15|0
1645090500000|2022-02-17 09:35:00|352.05|351.45|351.95|351.35|352.05|351.45|351.85|351.25|0
1645090800000|2022-02-17 09:40:00|351.85|351.25|351.75|351.15|352.05|351.45|351.65|351.05|0
1645091100000|2022-02-17 09:45:00|351.85|351.25|351.55|350.95|351.85|351.25|351.45|350.85|0
1645091400000|2022-02-17 09:50:00|351.7|351.3|351.6|351.4|351.7|351.5|351.4|351.25|23
1645091700000|2022-02-17 09:55:00|351.55|351.45|351.65|351.45|351.75|351.55|351.55|351.4|26
1645092000000|2022-02-17 10:00:00|351.6|351.4|351.65|351.45|351.75|351.6|351.5|351.3|37
1645092300000|2022-02-17 10:05:00|351.6|351.5|351.3|351.15|351.65|351.5|351.25|351.1|60
1645092600000|2022-02-17 10:10:00|351.35|351.2|351.45|351.3|351.55|351.4|351.3|351.15|99
1645092900000|2022-02-17 10:15:00|351.5|351.35|351.3|351.15|351.55|351.4|351.3|351.1|99
1645093200000|2022-02-17 10:20:00|351.35|351.1|351.1|350.95|351.35|351.15|351.1|350.95|70
1645093500000|2022-02-17 10:25:00|351.15|351|351.1|350.95|351.2|351.05|351.1|350.95|80
1645093800000|2022-02-17 10:30:00|351.15|351|351.1|350.9|351.15|351|351.1|350.9|66
1645094100000|2022-02-17 10:35:00|351.05|350.95|350.95|350.8|351.1|350.95|350.9|350.75|74
1645094400000|2022-02-17 10:40:00|351|350.85|351|350.85|351.05|350.9|350.9|350.75|79
1645094700000|2022-02-17 10:45:00|350.95|350.8|350.9|350.75|351.05|350.85|350.85|350.7|73
1645095000000|2022-02-17 10:50:00|350.95|350.8|351.05|350.9|351.1|350.9|350.95|350.75|88
1645095300000|2022-02-17 10:55:00|351|350.85|350.85|350.7|351.05|350.9|350.85|350.65|61
1645095600000|2022-02-17 11:00:00|350.9|350.75|350.75|350.6|350.9|350.75|350.7|350.55|79
1645095900000|2022-02-17 11:05:00|350.7|350.55|350.7|350.55|350.75|350.6|350.65|350.5|68
1645096200000|2022-02-17 11:10:00|350.75|350.6|350.8|350.65|350.8|350.65|350.7|350.55|81
1645096500000|2022-02-17 11:15:00|350.75|350.6|350.7|350.55|350.8|350.65|350.65|350.5|54
1645096800000|2022-02-17 11:20:00|350.75|350.5|350.55|350.4|350.75|350.6|350.55|350.4|87
1645097100000|2022-02-17 11:25:00|350.5|350.35|350.4|350.2|350.55|350.4|350.3|350.1|120
1645097400000|2022-02-17 11:30:00|350.45|350.25|350.45|350.3|350.45|350.3|350.25|350.1|75
1645097700000|2022-02-17 11:35:00|350.4|350.25|350.55|350.4|350.55|350.4|350.4|350.25|64
1645098000000|2022-02-17 11:40:00|350.5|350.35|350.4|350.25|350.55|350.4|350.4|350.2|60
1645098300000|2022-02-17 11:45:00|350.35|350.2|350.25|350.1|350.4|350.25|350.2|350.05|85
1645098600000|2022-02-17 11:50:00|350.2|350.05|350.1|349.9|350.25|350.1|350.05|349.9|61
1645098900000|2022-02-17 11:55:00|350.05|349.95|350.2|350.05|350.35|350.2|350.05|349.9|81
1645099200000|2022-02-17 12:00:00|350.25|350.1|350.55|350.4|350.65|350.5|350.25|350.05|26
1645099500000|2022-02-17 12:05:00|350.6|350.45|350.65|350.5|350.65|350.5|350.55|350.35|33
1645099800000|2022-02-17 12:10:00|350.6|350.45|350.65|350.5|350.75|350.6|350.6|350.45|16
1645100100000|2022-02-17 12:15:00|350.7|350.55|350.75|350.6|350.75|350.6|350.65|350.5|16
1645100400000|2022-02-17 12:20:00|350.7|350.55|350.75|350.6|350.8|350.65|350.65|350.5|16
1645100700000|2022-02-17 12:25:00|350.7|350.55|350.9|350.75|350.95|350.8|350.7|350.55|41
1645101000000|2022-02-17 12:30:00|350.85|350.7|350.85|350.65|350.9|350.7|350.75|350.6|22
1645101300000|2022-02-17 12:35:00|350.8|350.7|350.85|350.7|350.9|350.7|350.75|350.55|16
1645101600000|2022-02-17 12:40:00|350.9|350.75|350.95|350.8|350.95|350.8|350.85|350.65|14
1645101900000|2022-02-17 12:45:00|350.9|350.75|350.95|350.8|351|350.85|350.9|350.75|24
1645102200000|2022-02-17 12:50:00|351|350.85|350.9|350.75|351|350.85|350.9|350.75|23
1645102500000|2022-02-17 12:55:00|350.95|350.8|350.95|350.8|350.95|350.8|350.95|350.8|3
1645102800000|2022-02-17 13:00:00|351|350.85|351.05|350.9|351.3|351.15|351|350.8|111
1645103100000|2022-02-17 13:05:00|351|350.85|350.85|350.65|351|350.85|350.5|350.35|54
1645103400000|2022-02-17 13:10:00|350.9|350.7|350.85|350.7|350.9|350.75|350.75|350.55|8
1645103700000|2022-02-17 13:15:00|350.9|350.65|350.75|350.55|350.9|350.65|350.65|350.5|0
1645104000000|2022-02-17 13:20:00|350.7|350.6|350.75|350.6|350.8|350.6|350.7|350.5|8
1645104300000|2022-02-17 13:25:00|350.8|350.55|350.7|350.4|350.8|350.6|350.65|350.35|25
1645104600000|2022-02-17 13:30:00|350.8|350.45|350.6|350.4|350.8|350.45|350.55|350.35|27
1645104900000|2022-02-17 13:35:00|350.55|350.45|350.85|350.7|350.95|350.8|350.55|350.45|15
1645105200000|2022-02-17 13:40:00|350.8|350.6|350.3|349.85|350.8|350.65|350.3|349.85|22
1645105500000|2022-02-17 13:45:00|350.25|349.75|349.85|349.65|350.25|349.8|349.75|349.55|29
1645105800000|2022-02-17 13:50:00|349.9|349.7|349.75|349.6|349.95|349.75|349.7|349.55|20
1645106100000|2022-02-17 13:55:00|349.8|349.55|349.75|349.55|349.9|349.7|349.6|349.45|27
1645106400000|2022-02-17 14:00:00|349.8|349.6|349.85|349.65|350.1|349.85|349.75|349.55|51
1645106700000|2022-02-17 14:05:00|349.9|349.7|350.05|349.85|350.1|349.9|349.85|349.65|37
1645107000000|2022-02-17 14:10:00|350.1|349.9|350.15|349.95|350.45|350.3|350.05|349.85|44
1645107300000|2022-02-17 14:15:00|350.1|350|350.05|349.85|350.25|350.05|350.05|349.85|15
1645107600000|2022-02-17 14:20:00|350.1|349.9|350.1|349.9|350.15|349.9|350|349.85|11
1645107900000|2022-02-17 14:25:00|350.05|349.95|350.1|349.9|350.1|349.95|349.95|349.8|16
1645108200000|2022-02-17 14:30:00|350.05|349.8|350.3|350.05|350.35|350.15|349.85|349.7|183
1645108500000|2022-02-17 14:35:00|350.35|350.1|350.2|350.05|350.4|350.2|349.85|349.55|204
1645108800000|2022-02-17 14:40:00|350.25|350.1|350.65|350.45|350.65|350.5|350.05|349.9|108
1645109100000|2022-02-17 14:45:00|350.75|350.5|350.35|350.15|350.75|350.55|350.3|350.05|77
1645109400000|2022-02-17 14:50:00|350.3|350.2|349.95|349.65|350.45|350.3|349.9|349.65|77
1645109700000|2022-02-17 14:55:00|349.9|349.7|349.95|349.75|350.15|349.85|349.75|349.5|48
1645110000000|2022-02-17 15:00:00|349.85|349.55|350.25|350.05|350.3|350.1|349.65|349.4|94
1645110300000|2022-02-17 15:05:00|350.2|350.1|350.65|350.4|350.8|350.55|350.15|350|94
1645110600000|2022-02-17 15:10:00|350.5|350.3|350.55|350.4|350.55|350.4|350.25|350.1|70
1645110900000|2022-02-17 15:15:00|350.5|350.35|350.25|350.1|350.65|350.45|350.25|350.1|80
1645111200000|2022-02-17 15:20:00|350.3|350|350.1|349.95|350.3|350.05|349.95|349.8|76
1645111500000|2022-02-17 15:25:00|350.05|349.9|350|349.8|350.1|349.9|349.7|349.5|48
1645111800000|2022-02-17 15:30:00|349.95|349.85|350.15|349.95|350.45|350.25|349.95|349.85|57
1645112100000|2022-02-17 15:35:00|350.1|349.9|350.15|350|350.2|350|350|349.8|26
1645112400000|2022-02-17 15:40:00|350.1|349.95|350.3|350.15|350.3|350.15|350|349.85|45
1645112700000|2022-02-17 15:45:00|350.25|350.05|350.15|350|350.25|350.05|350|349.85|133
1645113000000|2022-02-17 15:50:00|350.1|349.95|350.25|350.05|350.35|350.2|350.1|349.9|60
1645113300000|2022-02-17 15:55:00|350.3|350.1|350.6|350.45|350.7|350.55|350.2|350.05|45
1645113600000|2022-02-17 16:00:00|350.55|350.4|350.7|350.5|350.7|350.55|350.25|350.05|35
1645113900000|2022-02-17 16:05:00|350.75|350.55|350.9|350.75|351|350.85|350.65|350.5|54
1645114200000|2022-02-17 16:10:00|350.85|350.7|351.1|350.95|351.15|351|350.85|350.7|43
1645114500000|2022-02-17 16:15:00|351.15|351|351.35|351.2|351.35|351.2|351|350.85|119
1645114800000|2022-02-17 16:20:00|351.3|351.15|351.2|351.05|351.45|351.3|351.2|351|78
1645115100000|2022-02-17 16:25:00|351.25|351|351.3|351.1|351.35|351.2|351.2|351|42
1645115400000|2022-02-17 16:30:00|351.25|351.05|351.4|351.25|351.5|351.35|351.2|351.05|119
1645115700000|2022-02-17 16:35:00|351.45|351.3|351.2|351.05|351.5|351.35|351.15|351|22
1645116000000|2022-02-17 16:40:00|351.25|351.1|351.2|351.05|351.3|351.1|351.15|351|31
1645116300000|2022-02-17 16:45:00|351.15|351|351.4|351.2|351.4|351.25|351.1|350.95|18
1645116600000|2022-02-17 16:50:00|351.35|351.15|351.05|350.9|351.4|351.2|351.05|350.9|22
1645116900000|2022-02-17 16:55:00|351.1|350.95|351|350.8|351.25|351.05|350.95|350.8|15
1645117200000|2022-02-17 17:00:00|351.05|350.85|351.1|350.9|351.15|350.95|350.85|350.7|13
1645117500000|2022-02-17 17:05:00|351.15|350.95|350.95|350.8|351.2|351|350.85|350.7|9
1645117800000|2022-02-17 17:10:00|350.9|350.75|350.9|350.7|350.95|350.75|350.8|350.65|17
1645118100000|2022-02-17 17:15:00|350.85|350.75|350.85|350.7|351|350.85|350.85|350.65|20
1645118400000|2022-02-17 17:20:00|350.9|350.65|351.05|350.9|351.1|350.9|350.85|350.65|17
1645118700000|2022-02-17 17:25:00|351|350.85|351.05|350.9|351.15|351|351|350.8|17
1645119000000|2022-02-17 17:30:00|351.1|350.85|351.2|350.95|351.2|351.05|351|350.85|8
1645119300000|2022-02-17 17:35:00|351.15|351|351.25|351.05|351.3|351.1|351.15|350.95|7
1645119600000|2022-02-17 17:40:00|351.2|351|351.35|351.15|351.35|351.15|351.1|350.95|14
1645119900000|2022-02-17 17:45:00|351.3|351.2|351.15|350.95|351.35|351.2|351.05|350.85|17
1645120200000|2022-02-17 17:50:00|351.1|350.9|351.25|351.05|351.25|351.05|351.1|350.9|7
1645120500000|2022-02-17 17:55:00|351.2|351.1|351.3|351.1|351.3|351.15|351.1|350.95|17
1645120800000|2022-02-17 18:00:00|351.25|351.05|351.15|350.9|351.3|351.05|351.15|350.9|1
1645121100000|2022-02-17 18:05:00|351.2|350.95|351.35|351.15|351.35|351.15|351.1|350.9|7
1645121400000|2022-02-17 18:10:00|351.3|351.1|351.35|351.1|351.35|351.1|351.15|350.95|38
1645121700000|2022-02-17 18:15:00|351.4|351.05|351.2|351.05|351.45|351.3|351.2|351|47
1645122000000|2022-02-17 18:20:00|351.15|351|351.05|350.85|351.2|351|350.95|350.75|22
1645122300000|2022-02-17 18:25:00|351|350.8|351|350.75|351.05|350.85|350.9|350.7|5
1645122600000|2022-02-17 18:30:00|350.95|350.7|351.15|350.9|351.2|350.95|350.95|350.7|1
1645122900000|2022-02-17 18:35:00|351.1|350.95|351.15|350.9|351.2|350.95|351.1|350.85|1
1645123200000|2022-02-17 18:40:00|351.1|350.85|351.05|350.85|351.1|350.85|350.95|350.75|4
1645123500000|2022-02-17 18:45:00|351|350.8|351|350.75|351.05|350.85|351|350.75|2
1645123800000|2022-02-17 18:50:00|350.95|350.8|351.05|350.85|351.05|350.85|350.9|350.7|2
1645124100000|2022-02-17 18:55:00|351|350.9|351|350.85|351.1|350.9|351|350.75|0
1645124400000|2022-02-17 19:00:00|350.95|350.8|350.9|350.7|350.95|350.8|350.85|350.65|5
1645124700000|2022-02-17 19:05:00|350.85|350.65|350.8|350.6|350.9|350.7|350.8|350.55|1
1645125000000|2022-02-17 19:10:00|350.75|350.55|350.85|350.65|350.85|350.65|350.75|350.55|0
1645125300000|2022-02-17 19:15:00|350.8|350.6|350.95|350.7|350.95|350.75|350.8|350.6|0
1645125600000|2022-02-17 19:20:00|350.9|350.75|350.65|350.45|350.95|350.75|350.65|350.45|12
1645125900000|2022-02-17 19:25:00|350.6|350.4|350.7|350.5|350.7|350.5|350.6|350.4|6
1645126200000|2022-02-17 19:30:00|350.65|350.55|350.6|350.45|350.7|350.55|350.55|350.4|13
1645126500000|2022-02-17 19:35:00|350.65|350.4|350.3|350.1|350.65|350.4|350.25|350.1|17
1645126800000|2022-02-17 19:40:00|350.25|350.15|350.25|350.05|350.35|350.15|350.25|350.05|0
1645127100000|2022-02-17 19:45:00|350.3|350.15|350.35|350.2|350.4|350.25|350.25|350.15|2
1645127400000|2022-02-17 19:50:00|350.3|350.1|350.2|350.05|350.3|350.1|350.15|349.95|8
1645127700000|2022-02-17 19:55:00|350.25|350.1|350.15|349.95|350.3|350.15|350.1|349.9|3
1645128000000|2022-02-17 20:00:00|350.2|350|349.7|349.5|350.2|350|349.7|349.5|32
1645128300000|2022-02-17 20:05:00|349.65|349.55|349.6|349.45|349.8|349.6|349.6|349.45|8
1645128600000|2022-02-17 20:10:00|349.65|349.4|349.3|349.1|349.65|349.4|349.25|349.1|20
1645128900000|2022-02-17 20:15:00|349.25|349.15|349.35|349.15|349.4|349.25|349.25|349.05|24
1645129200000|2022-02-17 20:20:00|349.4|349.2|349.55|349.35|349.6|349.4|349.4|349.2|7
1645129500000|2022-02-17 20:25:00|349.6|349.3|349.65|349.45|349.75|349.6|349.6|349.3|8
1645129800000|2022-02-17 20:30:00|349.7|349.4|349.55|349.35|349.85|349.65|349.5|349.35|25
1645130100000|2022-02-17 20:35:00|349.6|349.4|349.85|349.65|349.95|349.8|349.55|349.4|4
1645130400000|2022-02-17 20:40:00|349.8|349.6|350.25|349.85|350.25|349.85|349.8|349.6|25
1645130700000|2022-02-17 20:45:00|350.35|350.1|350.15|349.95|350.4|350.15|350.15|349.9|32
1645131000000|2022-02-17 20:50:00|350.2|349.65|350.05|349.75|350.2|349.8|349.75|349.4|42
1645131300000|2022-02-17 20:55:00|350.1|349.8|350.05|349.75|350.25|350.05|350|349.7|15
1645131600000|2022-02-17 21:00:00|350.1|349.8|350|349.8|350.1|349.9|349.95|349.7|10
1645131900000|2022-02-17 21:05:00|349.85|349.7|349.55|349.2|349.85|349.7|349.5|349.2|32
1645132200000|2022-02-17 21:10:00|349.6|349.25|350.05|349.45|350.05|349.55|349.5|349.25|13
1645132500000|2022-02-17 21:15:00|349.95|349.35|349.75|349.15|350.05|349.45|349.75|349.15|0
1645132800000|2022-02-17 21:20:00|349.85|349.25|349.95|349.35|349.95|349.35|349.75|349.15|0
1645133100000|2022-02-17 21:25:00|349.85|349.25|349.95|349.35|349.95|349.35|349.85|349.25|0
1645133400000|2022-02-17 21:30:00|349.85|349.25|350.05|349.45|350.15|349.55|349.85|349.25|0
1645133700000|2022-02-17 21:35:00|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134000000|2022-02-17 21:40:00|350.15|349.55|350.05|349.45|350.15|349.55|349.95|349.35|0
1645134300000|2022-02-17 21:45:00|350.15|349.55|350.15|349.55|350.15|349.55|350.05|349.45|0
1645134600000|2022-02-17 21:50:00|350.05|349.45|350.05|349.45|350.15|349.55|350.05|349.45|0
1645134900000|2022-02-17 21:55:00|350.15|349.55|350.05|349.45|350.15|349.55|350.05|349.45|0
1645135200000|2022-02-17 22:00:00|349.95|349.35|349.95|349.35|349.95|349.35|349.95|349.35|0
1645135500000|2022-02-17 22:05:00|350.05|349.45|350.05|349.45|350.05|349.45|349.95|349.35|0
1645135800000|2022-02-17 22:10:00|349.95|349.35|350.05|349.45|350.05|349.45|349.95|349.35|0
1645136100000|2022-02-17 22:15:00|349.95|349.35|349.95|349.35|350.05|349.45|349.95|349.35|0
1645138800000|2022-02-17 23:00:00|349.85|349.25|349.65|349.05|349.95|349.35|349.65|349.05|0
1645139100000|2022-02-17 23:05:00|349.75|349.15|349.75|349.15|349.75|349.15|349.65|349.05|0
1645139400000|2022-02-17 23:10:00|349.85|349.25|349.85|349.25|349.85|349.25|349.75|349.15|0
1645139700000|2022-02-17 23:15:00|349.75|349.15|350.05|349.45|350.05|349.45|349.75|349.15|0
1645140000000|2022-02-17 23:20:00|350.15|349.55|350.15|349.55|350.25|349.65|350.05|349.45|0
1645140300000|2022-02-17 23:25:00|350.25|349.65|350.25|349.65|350.25|349.65|350.15|349.55|0
1645140600000|2022-02-17 23:30:00|350.15|349.55|350.35|349.75|350.35|349.75|350.15|349.55|0
1645140900000|2022-02-17 23:35:00|350.25|349.65|350.25|349.65|350.35|349.75|350.25|349.65|0
1645141200000|2022-02-17 23:40:00|350.35|349.75|350.25|349.65|350.35|349.75|350.25|349.65|0
1645141500000|2022-02-17 23:45:00|350.35|349.75|350.35|349.75|350.35|349.75|350.25|349.65|0
1645141800000|2022-02-17 23:50:00|350.45|349.85|350.25|349.65|350.45|349.85|350.25|349.65|0
1645142100000|2022-02-17 23:55:00|350.35|349.75|350.25|349.65|350.35|349.75|350.25|349.65|0
1645142400000|2022-02-18 00:00:00|350.35|349.75|350.45|349.85|350.45|349.85|350.25|349.65|0
1645142700000|2022-02-18 00:05:00|350.35|349.75|350.35|349.75|350.45|349.85|350.25|349.65|0
1645143000000|2022-02-18 00:10:00|350.45|349.85|350.35|349.75|350.45|349.85|350.25|349.65|0
1645143300000|2022-02-18 00:15:00|350.25|349.65|350.25|349.65|350.25|349.65|350.05|349.45|0
1645143600000|2022-02-18 00:20:00|350.15|349.55|350.05|349.45|350.25|349.65|350.05|349.45|0
1645143900000|2022-02-18 00:25:00|350.15|349.55|350.15|349.55|350.15|349.55|350.05|349.45|0
1645144200000|2022-02-18 00:30:00|349.3|349.1|350.2|350|350.5|350.25|349.3|349.1|576
1645144500000|2022-02-18 00:35:00|350.15|350.05|350.55|350.35|350.6|350.4|350|349.85|248
1645144800000|2022-02-18 00:40:00|350.4|350.25|350.2|350.05|350.65|350.5|350.2|350.05|327
1645145100000|2022-02-18 00:45:00|350.25|350.1|350.05|349.9|350.4|350.2|350.05|349.9|240
1645145400000|2022-02-18 00:50:00|350|349.85|350.05|349.9|350.25|350.1|349.95|349.8|311
1645145700000|2022-02-18 00:55:00|350|349.85|349.65|349.5|350.1|349.95|349.65|349.5|231
1645146000000|2022-02-18 01:00:00|349.9|349.7|350.9|350.75|350.9|350.75|349.85|349.65|787
1645146300000|2022-02-18 01:05:00|350.95|350.7|350.9|350.7|351.35|351.2|350.6|350.45|587
1645146600000|2022-02-18 01:10:00|350.85|350.65|350.7|350.5|351|350.85|350.6|350.45|325
1645146900000|2022-02-18 01:15:00|350.65|350.45|350.55|350.4|350.8|350.65|350.5|350.3|317
1645147200000|2022-02-18 01:20:00|350.6|350.45|350.25|350.1|350.7|350.55|350.25|350.1|204
1645147500000|2022-02-18 01:25:00|350.2|350.05|350|349.85|350.2|350.05|349.85|349.7|330
1645147800000|2022-02-18 01:30:00|349.95|349.8|351.4|351.25|351.55|351.4|349.95|349.8|626
1645148100000|2022-02-18 01:35:00|351.45|351.3|351.6|351.4|351.65|351.5|351.3|351.15|230
1645148400000|2022-02-18 01:40:00|351.55|351.45|351.55|351.4|351.85|351.7|351.55|351.35|196
1645148700000|2022-02-18 01:45:00|351.6|351.45|351.5|351.3|351.6|351.45|351.3|351.15|172
1645149000000|2022-02-18 01:50:00|351.45|351.35|352.05|351.9|352.15|352|351.45|351.35|176
1645149300000|2022-02-18 01:55:00|352.1|351.95|352.15|352|352.3|352.15|352.05|351.9|156
1645149600000|2022-02-18 02:00:00|352.2|352.05|351.95|351.8|352.2|352.05|351.9|351.7|168
1645149900000|2022-02-18 02:05:00|351.9|351.75|351.85|351.65|352.05|351.9|351.8|351.65|139
1645150200000|2022-02-18 02:10:00|351.8|351.7|351.9|351.7|352|351.85|351.8|351.65|134
1645150500000|2022-02-18 02:15:00|351.85|351.65|352|351.85|352|351.85|351.8|351.6|39
1645150800000|2022-02-18 02:20:00|351.95|351.8|351.9|351.75|352|351.85|351.85|351.7|45
1645151100000|2022-02-18 02:25:00|351.85|351.7|351.55|351.4|351.85|351.75|351.5|351.35|110
1645151400000|2022-02-18 02:30:00|351.6|351.35|351.8|351.6|351.8|351.65|351.55|351.35|96
1645151700000|2022-02-18 02:35:00|351.75|351.55|351.9|351.75|351.95|351.8|351.7|351.5|55
1645152000000|2022-02-18 02:40:00|351.85|351.7|351.75|351.55|351.9|351.7|351.7|351.55|88
1645152300000|2022-02-18 02:45:00|351.7|351.5|351.7|351.55|351.75|351.6|351.6|351.45|76
1645152600000|2022-02-18 02:50:00|351.65|351.5|351.9|351.75|352|351.85|351.65|351.45|73
1645152900000|2022-02-18 02:55:00|351.85|351.7|351.85|351.7|352|351.85|351.85|351.7|58
1645153200000|2022-02-18 03:00:00|351.8|351.65|351.8|351.65|351.9|351.7|351.7|351.55|38
1645153500000|2022-02-18 03:05:00|351.75|351.6|351.85|351.7|351.95|351.8|351.7|351.55|115
1645153800000|2022-02-18 03:10:00|351.9|351.75|351.9|351.75|352|351.85|351.8|351.65|127
1645154100000|2022-02-18 03:15:00|351.95|351.8|351.9|351.7|351.95|351.8|351.8|351.65|51
1645154400000|2022-02-18 03:20:00|351.85|351.75|352|351.8|352.05|351.85|351.85|351.7|49
1645154700000|2022-02-18 03:25:00|351.95|351.85|352.2|352|352.2|352.05|351.95|351.8|134
1645155000000|2022-02-18 03:30:00|352.15|352.05|352.1|351.9|352.3|352.15|352.05|351.9|247
1645155300000|2022-02-18 03:35:00|352.05|351.95|351.95|351.8|352.1|351.95|351.95|351.8|95
1645155600000|2022-02-18 03:40:00|352|351.85|352|351.85|352.05|351.9|351.95|351.8|71
1645155900000|2022-02-18 03:45:00|351.95|351.8|352.1|351.95|352.1|351.95|351.9|351.75|96
1645156200000|2022-02-18 03:50:00|352.15|351.9|352.2|352.05|352.3|352.15|352.1|351.9|56
1645156500000|2022-02-18 03:55:00|352.25|352|352|351.85|352.25|352|351.95|351.8|39
1645156800000|2022-02-18 04:00:00|352.05|351.9|351.95|351.75|352.2|352|351.95|351.75|101
1645157100000|2022-02-18 04:05:00|351.9|351.8|351.9|351.75|351.9|351.8|351.8|351.65|31
1645157400000|2022-02-18 04:10:00|351.95|351.7|351.9|351.75|351.95|351.8|351.85|351.7|20
1645157700000|2022-02-18 04:15:00|351.85|351.7|352|351.85|352|351.85|351.8|351.65|23
1645158000000|2022-02-18 04:20:00|351.95|351.8|351.95|351.8|351.95|351.8|351.85|351.7|35
1645158300000|2022-02-18 04:25:00|352.05|351.85|351.9|351.75|352.15|351.95|351.9|351.75|44
1645158600000|2022-02-18 04:30:00|351.85|351.7|351.9|351.75|351.9|351.75|351.8|351.65|56
1645158900000|2022-02-18 04:35:00|351.95|351.8|351.95|351.8|351.95|351.8|351.95|351.8|10
1645159200000|2022-02-18 04:40:00|352|351.85|351.85|351.7|352|351.85|351.8|351.65|70
1645159500000|2022-02-18 04:45:00|351.8|351.65|351.8|351.65|351.85|351.7|351.75|351.6|45
1645159800000|2022-02-18 04:50:00|351.85|351.7|351.8|351.65|351.9|351.7|351.8|351.65|41
1645160100000|2022-02-18 04:55:00|351.85|351.7|351.65|351.5|351.9|351.7|351.65|351.5|82
1645160400000|2022-02-18 05:00:00|351.7|351.55|351.7|351.55|351.85|351.7|351.65|351.5|330
1645160700000|2022-02-18 05:05:00|351.65|351.5|351.65|351.5|351.7|351.55|351.6|351.4|146
1645161000000|2022-02-18 05:10:00|351.7|351.55|351.65|351.5|351.75|351.6|351.6|351.45|110
1645161300000|2022-02-18 05:15:00|351.6|351.45|351.7|351.55|351.75|351.6|351.6|351.45|79
1645161600000|2022-02-18 05:20:00|351.65|351.5|351.45|351.3|351.65|351.55|351.45|351.3|83
1645161900000|2022-02-18 05:25:00|351.4|351.25|351.45|351.3|351.6|351.45|351.35|351.2|166
1645162200000|2022-02-18 05:30:00|351.5|351.35|351.5|351.35|351.5|351.35|351.4|351.25|53
1645162500000|2022-02-18 05:35:00|351.45|351.3|351.5|351.35|351.6|351.4|351.45|351.3|64
1645162800000|2022-02-18 05:40:00|351.45|351.3|351.5|351.35|351.55|351.4|351.45|351.3|84
1645163100000|2022-02-18 05:45:00|351.45|351.3|351.55|351.4|351.6|351.45|351.45|351.3|114
1645163400000|2022-02-18 05:50:00|351.5|351.35|351.35|351.2|351.5|351.35|351.35|351.2|69
1645163700000|2022-02-18 05:55:00|351.3|351.15|351.3|351.15|351.35|351.2|351.3|351.15|53
1645164000000|2022-02-18 06:00:00|351.25|351.1|351.3|351.15|351.35|351.15|351.1|350.9|74
1645164300000|2022-02-18 06:05:00|351.25|351.1|351.25|351.1|351.3|351.15|351.2|351.05|28
1645164600000|2022-02-18 06:10:00|351.3|351.15|351.2|351.05|351.3|351.15|351.2|351.05|64
1645164900000|2022-02-18 06:15:00|351.25|351.1|351.35|351.2|351.45|351.25|351.25|351.05|56
1645165200000|2022-02-18 06:20:00|351.3|351.15|351.35|351.2|351.35|351.2|351.3|351.15|25
1645165500000|2022-02-18 06:25:00|351.3|351.15|351.3|351.15|351.35|351.2|351.3|351.15|21
1645165800000|2022-02-18 06:30:00|351.35|351.2|351.3|351.15|351.4|351.25|351.3|351.15|34
1645166100000|2022-02-18 06:35:00|351.25|351.1|351.2|351.05|351.3|351.15|351.15|351|81
1645166400000|2022-02-18 06:40:00|351.15|351|351.2|351.05|351.2|351.05|351.15|351|51
1645166700000|2022-02-18 06:45:00|351.25|351.1|351.25|351.1|351.35|351.15|351.25|351.05|50
1645167000000|2022-02-18 06:50:00|351.2|351.05|351.45|351.3|351.45|351.3|351.2|351.05|48
1645167300000|2022-02-18 06:55:00|351.4|351.25|351.2|351.05|351.4|351.25|351.15|351|48
1645167600000|2022-02-18 07:00:00|351.15|351|351.15|351|351.3|351.15|351.1|350.95|133
1645167900000|2022-02-18 07:05:00|351.1|350.95|351.05|350.9|351.2|351.05|351|350.85|67
1645168200000|2022-02-18 07:10:00|351.1|350.95|350.95|350.8|351.15|351|350.85|350.7|87
1645168500000|2022-02-18 07:15:00|351|350.85|350.75|350.6|351|350.85|350.75|350.55|98
1645168800000|2022-02-18 07:20:00|350.8|350.65|350.7|350.5|350.9|350.75|350.7|350.5|82
1645169100000|2022-02-18 07:25:00|350.75|350.55|350.45|350.3|350.75|350.55|350.45|350.25|99
1645169400000|2022-02-18 07:30:00|350.5|350.25|350.25|350.1|350.5|350.35|350.25|350.1|143
1645169700000|2022-02-18 07:35:00|350.35|350.2|350.35|350.2|350.4|350.25|350.2|350|164
1645170000000|2022-02-18 07:40:00|350.3|350.15|350.55|350.4|350.55|350.4|350.3|350.1|181
1645170300000|2022-02-18 07:45:00|350.5|350.35|350.4|350.25|350.6|350.45|350.35|350.2|365
1645170600000|2022-02-18 07:50:00|350.35|350.2|350.25|350.1|350.4|350.25|350.25|350.1|108
1645170900000|2022-02-18 07:55:00|350.2|350.05|350.2|350.05|350.3|350.15|350.05|349.9|134
1645171200000|2022-02-18 08:00:00|350.25|350.1|350.35|350.2|350.55|350.4|350.25|350.1|240
1645171500000|2022-02-18 08:05:00|350.3|350.15|350.3|350.15|350.4|350.25|350.15|350|143
1645171800000|2022-02-18 08:10:00|350.35|350.2|350.35|350.2|350.55|350.4|350.3|350.1|157
1645172100000|2022-02-18 08:15:00|350.3|350.15|350.45|350.3|350.55|350.4|350.3|350.15|218
1645172400000|2022-02-18 08:20:00|350.5|350.25|350.15|350|350.55|350.4|350.1|349.95|167
1645172700000|2022-02-18 08:25:00|350.1|349.95|350.35|350.2|350.4|350.2|350.05|349.9|187
1645173000000|2022-02-18 08:30:00|350.3|350.15|350.5|350.35|350.6|350.4|350.25|350.05|255
1645173300000|2022-02-18 08:35:00|350.45|350.3|350.8|350.65|350.9|350.75|350.45|350.3|198
1645173600000|2022-02-18 08:40:00|350.85|350.7|350.7|350.55|350.9|350.7|350.65|350.5|222
1645173900000|2022-02-18 08:45:00|350.65|350.5|350.7|350.55|350.8|350.65|350.6|350.4|153
1645174200000|2022-02-18 08:50:00|350.75|350.6|350.6|350.45|350.75|350.6|350.6|350.4|162
1645174500000|2022-02-18 08:55:00|350.55|350.4|350.05|349.9|350.6|350.45|350.05|349.9|421
1645174800000|2022-02-18 09:00:00|350.1|349.95|349.9|349.7|350.2|350.05|349.75|349.6|746
1645175100000|2022-02-18 09:05:00|349.85|349.65|349.9|349.7|350|349.85|349.8|349.6|336
1645175400000|2022-02-18 09:10:00|349.85|349.65|349.35|349.15|349.9|349.7|349.2|349|349
1645175700000|2022-02-18 09:15:00|349.45|349.2|349.5|349.35|349.6|349.45|349.35|349.15|201
1645176000000|2022-02-18 09:20:00|349.75|349.15|349.75|349.15|349.75|349.15|349.65|349.05|0
1645176300000|2022-02-18 09:25:00|349.85|349.25|349.85|349.25|349.95|349.35|349.75|349.15|49
1645176600000|2022-02-18 09:30:00|349.95|349.35|349.85|349.25|349.95|349.35|349.85|349.25|0
1645176900000|2022-02-18 09:35:00|349.95|349.35|349.75|349.15|349.95|349.35|349.75|349.15|0
1645177200000|2022-02-18 09:40:00|349.85|349.25|349.95|349.35|349.95|349.35|349.85|349.25|0
1645177500000|2022-02-18 09:45:00|349.85|349.25|349.85|349.25|349.85|349.25|349.75|349.15|0
1645177800000|2022-02-18 09:50:00|349.4|349.2|349.65|349.45|349.65|349.5|349.25|349.1|149
1645178100000|2022-02-18 09:55:00|349.6|349.5|349.8|349.65|349.85|349.7|349.6|349.45|17
1645178400000|2022-02-18 10:00:00|349.85|349.6|349.85|349.65|349.9|349.75|349.75|349.6|14
1645178700000|2022-02-18 10:05:00|349.9|349.7|349.75|349.55|349.9|349.75|349.6|349.45|20
1645179000000|2022-02-18 10:10:00|349.7|349.6|349.65|349.45|349.75|349.6|349.55|349.35|12
1645179300000|2022-02-18 10:15:00|349.7|349.5|349.8|349.6|349.85|349.65|349.7|349.45|4
1645179600000|2022-02-18 10:20:00|349.75|349.65|349.8|349.65|349.8|349.65|349.75|349.55|4
1645179900000|2022-02-18 10:25:00|349.85|349.6|349.75|349.55|349.85|349.65|349.75|349.55|2
1645180200000|2022-02-18 10:30:00|349.7|349.6|349.8|349.65|349.85|349.65|349.7|349.5|8
1645180500000|2022-02-18 10:35:00|349.75|349.6|349.9|349.75|349.9|349.75|349.7|349.55|30
1645180800000|2022-02-18 10:40:00|349.85|349.7|349.95|349.75|349.95|349.8|349.85|349.7|7
1645181100000|2022-02-18 10:45:00|349.9|349.8|349.9|349.75|349.95|349.8|349.9|349.75|8
1645181400000|2022-02-18 10:50:00|349.95|349.7|349.85|349.65|349.95|349.7|349.75|349.55|14
1645181700000|2022-02-18 10:55:00|349.9|349.7|349.75|349.55|349.9|349.7|349.75|349.55|1
1645182000000|2022-02-18 11:00:00|349.8|349.6|349.65|349.5|349.8|349.6|349.6|349.45|9
1645182300000|2022-02-18 11:05:00|349.7|349.45|349.8|349.6|349.8|349.6|349.65|349.45|11
1645182600000|2022-02-18 11:10:00|349.75|349.65|349.7|349.5|349.85|349.65|349.6|349.45|13
1645182900000|2022-02-18 11:15:00|349.65|349.45|349.7|349.55|349.8|349.6|349.65|349.45|16
1645183200000|2022-02-18 11:20:00|349.75|349.6|349.65|349.5|349.75|349.6|349.65|349.5|42
1645183500000|2022-02-18 11:25:00|349.7|349.55|349.6|349.4|349.7|349.55|349.55|349.4|27
1645183800000|2022-02-18 11:30:00|349.55|349.45|349.7|349.5|349.75|349.6|349.55|349.4|12
1645184100000|2022-02-18 11:35:00|349.65|349.55|349.65|349.5|349.7|349.55|349.6|349.4|1
1645184400000|2022-02-18 11:40:00|349.7|349.55|349.55|349.4|349.75|349.55|349.55|349.4|5
1645184700000|2022-02-18 11:45:00|349.6|349.45|349.45|349.25|349.7|349.5|349.45|349.25|10
1645185000000|2022-02-18 11:50:00|349.4|349.2|349.5|349.35|349.6|349.45|349.35|349.15|20
1645185300000|2022-02-18 11:55:00|349.45|349.3|349.65|349.5|349.65|349.5|349.45|349.3|8
1645185600000|2022-02-18 12:00:00|349.7|349.55|349.7|349.45|349.7|349.55|349.6|349.4|1
1645185900000|2022-02-18 12:05:00|349.65|349.5|349.8|349.65|349.85|349.65|349.65|349.5|15
1645186200000|2022-02-18 12:10:00|349.75|349.6|349.85|349.65|349.85|349.7|349.75|349.6|1
1645186500000|2022-02-18 12:15:00|349.8|349.7|349.85|349.7|349.85|349.7|349.8|349.65|0
1645186800000|2022-02-18 12:20:00|349.8|349.65|349.95|349.75|349.95|349.8|349.8|349.65|3
1645187100000|2022-02-18 12:25:00|350|349.8|350|349.85|350|349.85|349.95|349.75|5
1645187400000|2022-02-18 12:30:00|350.05|349.8|350.15|349.95|350.15|350|350|349.8|7
1645187700000|2022-02-18 12:35:00|350.1|350|350.05|349.9|350.15|350|350.05|349.9|0
1645188000000|2022-02-18 12:40:00|350.1|349.85|350.1|349.95|350.15|350|350.05|349.85|4
1645188300000|2022-02-18 12:45:00|350.15|350|350.15|350|350.15|350|350.05|349.9|0
1645188600000|2022-02-18 12:50:00|350.1|349.95|350.05|349.9|350.15|350|350.05|349.9|2
1645188900000|2022-02-18 12:55:00|350.1|349.95|350.15|350|350.15|350|350.05|349.9|1
1645189200000|2022-02-18 13:00:00|350.2|350.05|349.7|349.55|350.25|350.05|349.6|349.45|177
1645189500000|2022-02-18 13:05:00|349.75|349.6|349.3|349.15|349.75|349.6|349.3|349.15|211
1645189800000|2022-02-18 13:10:00|349.35|349.2|349.55|349.35|349.75|349.5|348.9|348.7|193
1645190100000|2022-02-18 13:15:00|349.5|349.3|349.5|349.3|349.6|349.4|349.4|349.2|11
1645190400000|2022-02-18 13:20:00|349.45|349.25|349.1|348.95|349.5|349.25|349.1|348.9|13
1645190700000|2022-02-18 13:25:00|349.05|348.9|348.7|348.5|349.1|348.95|348.7|348.5|25
1645191000000|2022-02-18 13:30:00|348.65|348.55|348.75|348.55|348.75|348.55|348.35|348.2|15
1645191300000|2022-02-18 13:35:00|348.8|348.6|349.15|348.95|349.2|349|348.7|348.55|19
1645191600000|2022-02-18 13:40:00|349.1|349|349.1|348.9|349.2|349.05|349.05|348.85|19
1645191900000|2022-02-18 13:45:00|349.05|348.95|349.1|348.9|349.1|348.95|348.95|348.75|8
1645192200000|2022-02-18 13:50:00|349.05|348.85|348.9|348.7|349.15|348.95|348.85|348.65|47
1645192500000|2022-02-18 13:55:00|348.85|348.75|348.85|348.65|348.95|348.8|348.75|348.55|5
1645192800000|2022-02-18 14:00:00|348.8|348.6|349.05|348.8|349.05|348.85|348.65|348.5|4
1645193100000|2022-02-18 14:05:00|349|348.85|348.85|348.65|349.05|348.85|348.85|348.65|0
1645193400000|2022-02-18 14:10:00|348.8|348.75|348.8|348.65|348.95|348.75|348.8|348.6|21
1645193700000|2022-02-18 14:15:00|348.85|348.6|348.65|348.5|349|348.85|348.6|348.45|78
1645194000000|2022-02-18 14:20:00|348.7|348.45|348.65|348.45|348.7|348.5|348.55|348.35|19
1645194300000|2022-02-18 14:25:00|348.7|348.5|348.75|348.55|348.8|348.65|348.55|348.35|16
1645194600000|2022-02-18 14:30:00|348.7|348.6|347.85|347.65|348.95|348.75|347.8|347.65|148
1645194900000|2022-02-18 14:35:00|347.8|347.7|347.95|347.75|348.05|347.9|347.35|347.15|63
1645195200000|2022-02-18 14:40:00|347.9|347.7|347.35|347.15|347.9|347.7|347.25|347.05|42
1645195500000|2022-02-18 14:45:00|347.4|347.1|348.25|348.05|348.3|348.1|347.15|347|91
1645195800000|2022-02-18 14:50:00|348.3|348.1|348.65|348.5|348.7|348.55|348.2|348|41
1645196100000|2022-02-18 14:55:00|348.7|348.55|348.7|348.3|348.8|348.55|348.25|348.1|51
1645196400000|2022-02-18 15:00:00|348.65|348.35|348.25|348.05|348.65|348.4|348.1|347.9|43
1645196700000|2022-02-18 15:05:00|348.3|348.1|348.2|348|348.3|348.1|347.9|347.7|49
1645197000000|2022-02-18 15:10:00|348.25|348.05|348.3|348.15|348.45|348.25|348|347.8|66
1645197300000|2022-02-18 15:15:00|348.35|348.2|347.8|347.6|348.7|348.5|347.65|347.45|65
1645197600000|2022-02-18 15:20:00|347.75|347.65|347.45|347.3|347.95|347.8|347.35|347.2|45
1645197900000|2022-02-18 15:25:00|347.5|347.25|347.5|347.35|347.65|347.4|347.3|347.15|22
1645198200000|2022-02-18 15:30:00|347.55|347.3|347.5|347.3|347.55|347.35|347.05|346.9|37
1645198500000|2022-02-18 15:35:00|347.45|347.25|347.3|347.1|347.5|347.35|347.25|347.1|31
1645198800000|2022-02-18 15:40:00|347.25|347.15|347.3|347.15|347.35|347.2|347.05|346.9|23
1645199100000|2022-02-18 15:45:00|347.35|347.2|347.1|346.9|347.35|347.2|346.9|346.75|46
1645199400000|2022-02-18 15:50:00|347.15|346.95|347.15|346.95|347.25|347.1|347|346.75|33
1645199700000|2022-02-18 15:55:00|347.1|346.9|347.1|346.95|347.25|347.1|347|346.85|19
1645200000000|2022-02-18 16:00:00|347.05|346.9|346.45|346.25|347.1|346.9|346.3|346.1|82
1645200300000|2022-02-18 16:05:00|346.4|346.2|346.35|346.15|346.6|346.45|346.3|346.15|54
1645200600000|2022-02-18 16:10:00|346.3|346.2|346.85|346.65|346.85|346.65|346.3|346.1|25
1645200900000|2022-02-18 16:15:00|346.8|346.6|346.85|346.6|346.85|346.65|346.65|346.45|73
1645201200000|2022-02-18 16:20:00|346.8|346.65|347.1|346.9|347.2|347|346.8|346.65|37
1645201500000|2022-02-18 16:25:00|347.15|346.95|347.05|346.85|347.4|347.2|347|346.8|58
1645201800000|2022-02-18 16:30:00|347|346.9|346.75|346.55|347.15|346.95|346.7|346.55|51
1645202100000|2022-02-18 16:35:00|346.8|346.6|347|346.8|347.05|346.9|346.7|346.55|26
1645202400000|2022-02-18 16:40:00|346.9|346.75|346.7|346.55|347.05|346.8|346.65|346.5|34
1645202700000|2022-02-18 16:45:00|346.65|346.5|346.7|346.5|346.9|346.7|346.6|346.45|15
1645203000000|2022-02-18 16:50:00|346.75|346.55|346.4|346.2|346.75|346.6|346.3|346.15|18
1645203300000|2022-02-18 16:55:00|346.45|346.25|346.2|346.05|346.5|346.35|346.15|346|15
1645203600000|2022-02-18 17:00:00|346.25|346|346.4|346.2|346.45|346.25|346.2|346|11
1645203900000|2022-02-18 17:05:00|346.45|346.25|346.8|346.6|346.8|346.6|346.4|346.2|17
1645204200000|2022-02-18 17:10:00|346.85|346.65|346.8|346.55|346.9|346.75|346.7|346.5|3
1645204500000|2022-02-18 17:15:00|346.85|346.6|347.2|346.95|347.25|347.05|346.85|346.5|8
1645204800000|2022-02-18 17:20:00|347.25|346.9|347.2|346.85|347.25|347.1|347.2|346.85|5
1645205100000|2022-02-18 17:25:00|347.15|346.9|347.2|347|347.3|347.1|347.15|346.9|7
1645205400000|2022-02-18 17:30:00|347.15|346.95|347|346.75|347.15|347|346.7|346.45|10
1645205700000|2022-02-18 17:35:00|347.05|346.8|346.6|346.4|347.1|346.8|346.6|346.4|4
1645206000000|2022-02-18 17:40:00|346.65|346.7|346.75|346.55|347.1|346.8|346.6|346.55|4
1645206300000|2022-02-18 17:45:00|346.7|346.5|346.8|346.55|346.85|346.6|346.7|346.45|4
1645206600000|2022-02-18 17:50:00|346.85|346.6|346.8|346.6|346.9|346.6|346.8|346.55|1
1645206900000|2022-02-18 17:55:00|346.75|346.55|346.75|346.6|346.9|346.6|346.75|346.55|2
1645207200000|2022-02-18 18:00:00|346.8|346.55|346.9|346.6|346.95|346.6|346.65|346.5|6
1645207500000|2022-02-18 18:05:00|346.85|346.55|346.9|346.6|346.95|346.6|346.7|346.5|1
1645207800000|2022-02-18 18:10:00|346.95||347||347||346.85||14
1645208100000|2022-02-18 18:15:00|346.9|346.65|346.85|346.6|346.9|346.7|346.85|346.55|12
1645208400000|2022-02-18 18:20:00|346.9|346.65|347.15|346.95|347.15|347|346.85|346.65|19
1645208700000|2022-02-18 18:25:00|347.1|346.9|346.9|346.7|347.15|346.95|346.8|346.65|5
1645209000000|2022-02-18 18:30:00|346.85|346.65|347.15|346.9|347.15|347|346.8|346.65|3
1645209300000|2022-02-18 18:35:00|347.1|346.95|347.4|347.2|347.45|347.25|347.1|346.9|33
1645209600000|2022-02-18 18:40:00|347.45|347.25|347.4|347.25|347.45|347.25|347.25|347.05|10
1645209900000|2022-02-18 18:45:00|347.45|347.2|347.6|347.45|347.85|347.65|347.45|347.2|37
1645210200000|2022-02-18 18:50:00|347.65|347.4|347.8|347.6|347.85|347.65|347.6|347.4|22
1645210500000|2022-02-18 18:55:00|347.75|347.55|347.55|347.35|347.8|347.6|347.55|347.35|11
1645210800000|2022-02-18 19:00:00|347.6|347.4|347.7|347.5|347.7|347.55|347.55|347.35|0
1645211100000|2022-02-18 19:05:00|347.75|347.55|347.65|347.4|347.75|347.55|347.55|347.35|2
1645211400000|2022-02-18 19:10:00|347.6|347.45|347.7|347.45|347.7|347.55|347.6|347.4|2
1645211700000|2022-02-18 19:15:00|347.65|347.5|348|347.8|348|347.85|347.65|347.45|1
1645212000000|2022-02-18 19:20:00|347.95|347.85|348.25|348.1|348.25|348.1|347.95|347.75|13
1645212300000|2022-02-18 19:25:00|348.2|348.05|348.2|348|348.25|348.1|347.95|347.8|11
1645212600000|2022-02-18 19:30:00|348.15|348.05|348.45|348.2|348.5|348.25|348.1|347.95|9
1645212900000|2022-02-18 19:35:00|348.4|348.15|347.95|347.7|348.45|348.15|347.9|347.7|0
1645213200000|2022-02-18 19:40:00|347.9|347.75|347.75|347.55|347.95|347.75|347.75|347.55|0
1645213500000|2022-02-18 19:45:00|347.8|347.6|347.65|347.45|347.95|347.7|347.65|347.45|2
1645213800000|2022-02-18 19:50:00|347.7|347.4|348.2|348|348.2|348|347.6|347.4|13
1645214100000|2022-02-18 19:55:00|348.15|347.95|348.45|348.25|348.5|348.3|348.1|347.9|47
1645214400000|2022-02-18 20:00:00|348.5|348.2|348.45|348.1|348.6|348.35|348.45|348.05|6
1645214700000|2022-02-18 20:05:00|348.35|348.15|348.05|347.75|348.45|348.25|348|347.75|4
1645215000000|2022-02-18 20:10:00|348|347.8|348.1|347.9|348.2|348|347.95|347.75|12
1645215300000|2022-02-18 20:15:00|348.05|347.85|347.65|347.4|348.15|347.95|347.6|347.4|8
1645215600000|2022-02-18 20:20:00|347.6|347.45|347.5|347.35|347.7|347.55|347.4|347.2|8
1645215900000|2022-02-18 20:25:00|347.45|347.3|347.5|347.25|347.65|347.5|347.45|347.2|5
1645216200000|2022-02-18 20:30:00|347.45|347.3|347.1|346.8|347.45|347.3|347|346.7|4
1645216500000|2022-02-18 20:35:00|347.05||347.05||347.15||347.05||1
1645216800000|2022-02-18 20:40:00|347.1|346.95|347.75|347.25|347.75|347.55|347.1|346.95|49
1645217100000|2022-02-18 20:45:00|347.8|347.3|347.75|347.25|347.9|347.6|347.35|347.05|13
1645217400000|2022-02-18 20:50:00|347.7|347.1|347.35|347.1|347.85|347.3|346.8|346.5|42
1645217700000|2022-02-18 20:55:00|347.3|347.15|346.9|346.55|347.45|347.2|346.85|346.55|31
1645218000000|2022-02-18 21:00:00|346.95|346.6|347.75|347.45|348.1|347.6|346.9|346.6|50
1645218300000|2022-02-18 21:05:00|347.8|347.5|347.45|346.9|347.9|347.65|347.2|346.9|26
1645218600000|2022-02-18 21:10:00|347.4|346.85|347.25|346.65|347.4|346.9|347.15|346.55|18
1645218900000|2022-02-18 21:15:00|347.35|346.75|347.45|346.85|347.55|346.95|347.25|346.65|0
1645219200000|2022-02-18 21:20:00|347.35|346.75|347.45|346.85|347.55|346.95|347.35|346.75|0
1645219500000|2022-02-18 21:25:00|347.55|346.95|347.45|346.85|347.55|346.95|347.35|346.75|0
1645219800000|2022-02-18 21:30:00|347.35|346.75|347.15|346.55|347.45|346.85|347.15|346.55|0
1645220100000|2022-02-18 21:35:00|347.05|346.45|347.15|346.55|347.25|346.65|346.95|346.35|0
1645220400000|2022-02-18 21:40:00|347.25|346.65|347.15|346.55|347.25|346.65|347.15|346.55|0
1645220700000|2022-02-18 21:45:00|347.05|346.45|347.05|346.45|347.25|346.65|346.95|346.35|0
1645221000000|2022-02-18 21:50:00|347.15|346.55|347.15|346.55|347.25|346.65|346.95|346.35|0
1645221300000|2022-02-18 21:55:00|347.05|346.45|346.95|346.35|347.05|346.45|346.95|346.35|0
1645398000000|2022-02-20 23:00:00|345.15|344.55|345.55|344.95|345.75|345.15|345.15|344.55|0
1645398300000|2022-02-20 23:05:00|345.65|345.05|345.65|345.05|345.85|345.25|345.45|344.85|0
1645398600000|2022-02-20 23:10:00|345.55|344.95|345.95|345.35|345.95|345.35|345.45|344.85|0
1645398900000|2022-02-20 23:15:00|345.85|345.25|346.05|345.45|346.05|345.45|345.75|345.15|0
1645399200000|2022-02-20 23:20:00|346.15|345.55|345.85|345.25|346.15|345.55|345.75|345.15|0
1645399500000|2022-02-20 23:25:00|345.75|345.15|345.75|345.15|346.05|345.45|345.75|345.15|0
1645399800000|2022-02-20 23:30:00|345.85|345.25|346.05|345.45|346.15|345.55|345.65|345.05|0
1645400100000|2022-02-20 23:35:00|346.15|345.55|346.15|345.55|346.25|345.65|346.05|345.45|0
1645400400000|2022-02-20 23:40:00|346.25|345.65|346.05|345.45|346.25|345.65|345.95|345.35|0
1645400700000|2022-02-20 23:45:00|345.95|345.35|345.95|345.35|346.05|345.45|345.85|345.25|0
1645401000000|2022-02-20 23:50:00|345.85|345.25|345.85|345.25|346.05|345.45|345.85|345.25|0
1645401300000|2022-02-20 23:55:00|345.95|345.35|345.85|345.25|345.95|345.35|345.85|345.25|0
1645401600000|2022-02-21 00:00:00|345.95|345.35|345.45|344.85|345.95|345.35|345.35|344.75|0
1645401900000|2022-02-21 00:05:00|345.35|344.75|345.65|345.05|345.65|345.05|345.35|344.75|0
1645402200000|2022-02-21 00:10:00|345.75|345.15|346.15|345.55|346.25|345.65|345.65|345.05|0
1645402500000|2022-02-21 00:15:00|346.05|345.45|346.15|345.55|346.25|345.65|345.95|345.35|0
1645402800000|2022-02-21 00:20:00|346.05|345.45|345.85|345.25|346.05|345.45|345.85|345.25|0
1645403100000|2022-02-21 00:25:00|345.95|345.35|345.95|345.35|346.05|345.45|345.75|345.15|0
1645403400000|2022-02-21 00:30:00|346.4|346.1|346.25|346.05|346.4|346.15|344.9|344.65|1108
1645403700000|2022-02-21 00:35:00|346.2|346|345.75|345.6|346.25|346.05|345.7|345.55|276
1645404000000|2022-02-21 00:40:00|345.8|345.65|346.15|346|346.15|346|345.5|345.3|186
1645404300000|2022-02-21 00:45:00|346.2|345.95|345.5|345.35|346.2|346|345.5|345.35|191
1645404600000|2022-02-21 00:50:00|345.55|345.3|346.25|346.1|346.45|346.3|345.5|345.3|801
1645404900000|2022-02-21 00:55:00|346.1|345.9|346.5|346.35|346.9|346.75|346.05|345.85|350
1645405200000|2022-02-21 01:00:00|346.45|346.3|346.55|346.35|346.8|346.65|346.05|345.85|596
1645405500000|2022-02-21 01:05:00|346.5|346.4|347.15|346.95|347.15|347|346.5|346.3|426
1645405800000|2022-02-21 01:10:00|347.1|346.85|348|347.85|348.4|348.25|346.85|346.65|905
1645406100000|2022-02-21 01:15:00|347.95|347.8|348.9|348.7|349.05|348.9|347.6|347.4|945
1645406400000|2022-02-21 01:20:00|348.85|348.75|348|347.85|348.85|348.75|348|347.8|376
1645406700000|2022-02-21 01:25:00|348.05|347.8|347.65|347.5|348.05|347.85|347.6|347.4|165
1645407000000|2022-02-21 01:30:00|347.6|347.45|348.35|348.2|348.4|348.2|347.4|347.25|340
1645407300000|2022-02-21 01:35:00|348.4|348.15|348.5|348.3|348.5|348.35|348|347.8|266
1645407600000|2022-02-21 01:40:00|348.45|348.35|348.35|348.2|348.65|348.45|348.35|348.2|149
1645407900000|2022-02-21 01:45:00|348.4|348.15|348.55|348.4|348.6|348.4|348.3|348.1|170
1645408200000|2022-02-21 01:50:00|348.6|348.35|348.05|347.9|348.6|348.45|348.05|347.9|86
1645408500000|2022-02-21 01:55:00|348|347.85|348|347.85|348.2|348.05|347.95|347.8|71
1645408800000|2022-02-21 02:00:00|348.05|347.9|348.32|348.17|348.37|348.22|348|347.85|117
1645409100000|2022-02-21 02:05:00|348.37|348.22|348.22|348.07|348.42|348.22|348.22|348.02|305
1645409400000|2022-02-21 02:10:00|348.17|348.02|348.02|347.87|348.32|348.17|348.02|347.87|368
1645409700000|2022-02-21 02:15:00|348.07|347.92|347.87|347.72|348.12|347.97|347.82|347.62|109
1645410000000|2022-02-21 02:20:00|347.92|347.77|348.12|347.92|348.12|347.97|347.92|347.72|32
1645410300000|2022-02-21 02:25:00|348.07|347.87|348.12|347.92|348.22|348.02|348.02|347.87|38
1645410600000|2022-02-21 02:30:00|348.07|347.97|348.52|348.37|348.57|348.42|348.07|347.92|88
1645410900000|2022-02-21 02:35:00|348.57|348.32|348.57|348.42|348.62|348.42|348.32|348.12|60
1645411200000|2022-02-21 02:40:00|348.52|348.37|348.32|348.17|348.52|348.37|348.27|348.12|40
1645411500000|2022-02-21 02:45:00|348.27|348.12|348.47|348.32|348.47|348.32|348.27|348.12|33
1645411800000|2022-02-21 02:50:00|348.52|348.37|348.42|348.27|348.62|348.47|348.37|348.22|40
1645412100000|2022-02-21 02:55:00|348.47|348.32|348.47|348.32|348.57|348.42|348.47|348.32|39
1645412400000|2022-02-21 03:00:00|348.52|348.37|348.57|348.42|348.67|348.47|348.47|348.32|63
1645412700000|2022-02-21 03:05:00|348.52|348.37|348.32|348.12|348.57|348.42|348.27|348.12|1074
1645413000000|2022-02-21 03:10:00|348.27|348.07|348.22|348.07|348.32|348.17|348.22|348.07|56
1645413300000|2022-02-21 03:15:00|348.27|348.12|348.17|348.02|348.27|348.12|348.07|347.87|56
1645413600000|2022-02-21 03:20:00|348.12|347.97|348.42|348.22|348.42|348.27|348.12|347.97|79
1645413900000|2022-02-21 03:25:00|348.37|348.27|348.32|348.12|348.47|348.32|348.27|348.12|147
1645414200000|2022-02-21 03:30:00|348.37|348.17|348.27|348.12|348.47|348.27|348.12|347.97|95
1645414500000|2022-02-21 03:35:00|348.32|348.17|348.52|348.37|348.57|348.42|348.32|348.17|62
1645414800000|2022-02-21 03:40:00|348.57|348.42|348.52|348.37|348.62|348.42|348.42|348.27|63
1645415100000|2022-02-21 03:45:00|348.57|348.42|348.72|348.57|348.72|348.57|348.47|348.27|70
1645415400000|2022-02-21 03:50:00|348.67|348.52|348.67|348.47|348.72|348.57|348.62|348.42|81
1645415700000|2022-02-21 03:55:00|348.62|348.52|348.72|348.52|348.82|348.67|348.62|348.47|150
1645416000000|2022-02-21 04:00:00|348.67|348.47|348.47|348.32|348.67|348.47|348.42|348.27|76
1645416300000|2022-02-21 04:05:00|348.52|348.37|348.47|348.32|348.57|348.37|348.37|348.22|45
1645416600000|2022-02-21 04:10:00|348.52|348.37|348.47|348.32|348.57|348.42|348.47|348.32|22
1645416900000|2022-02-21 04:15:00|348.52|348.37|348.47|348.32|348.62|348.42|348.47|348.32|44
1645417200000|2022-02-21 04:20:00|348.42|348.27|348.37|348.22|348.47|348.32|348.32|348.17|33
1645417500000|2022-02-21 04:25:00|348.42|348.27|348.42|348.27|348.47|348.32|348.37|348.22|41
1645417800000|2022-02-21 04:30:00|348.47|348.32|348.32|348.17|348.52|348.37|348.32|348.17|69
1645418100000|2022-02-21 04:35:00|348.27|348.12|348.37|348.22|348.42|348.22|348.22|348.07|105
1645418400000|2022-02-21 04:40:00|348.32|348.17|348.32|348.17|348.37|348.22|348.27|348.12|60
1645418700000|2022-02-21 04:45:00|348.37|348.22|348.42|348.27|348.42|348.27|348.32|348.17|35
1645419000000|2022-02-21 04:50:00|348.47|348.32|348.52|348.37|348.52|348.37|348.47|348.27|58
1645419300000|2022-02-21 04:55:00|348.57|348.42|348.52|348.37|348.62|348.47|348.52|348.37|57
1645419600000|2022-02-21 05:00:00|348.62|348.42|348.52|348.37|348.62|348.47|348.47|348.27|335
1645419900000|2022-02-21 05:05:00|348.62|348.42|348.32|348.17|348.62|348.42|348.27|348.12|310
1645420200000|2022-02-21 05:10:00|348.37|348.22|348.47|348.32|348.57|348.42|348.37|348.17|56
1645420500000|2022-02-21 05:15:00|348.42|348.27|348.52|348.37|348.62|348.47|348.42|348.27|47
1645420800000|2022-02-21 05:20:00|348.47|348.32|348.72|348.57|348.72|348.57|348.47|348.32|175
1645421100000|2022-02-21 05:25:00|348.77|348.62|348.72|348.57|348.92|348.77|348.72|348.57|125
1645421400000|2022-02-21 05:30:00|348.77|348.62|348.52|348.37|348.77|348.62|348.52|348.37|44
1645421700000|2022-02-21 05:35:00|348.57|348.42|348.62|348.47|348.62|348.47|348.47|348.27|61
1645422000000|2022-02-21 05:40:00|348.67|348.52|348.52|348.37|348.67|348.52|348.47|348.32|43
1645422300000|2022-02-21 05:45:00|348.57|348.42|348.42|348.27|348.57|348.42|348.42|348.27|76
1645422600000|2022-02-21 05:50:00|348.47|348.32|348.67|348.52|348.72|348.52|348.42|348.32|52
1645422900000|2022-02-21 05:55:00|348.72|348.47|348.62|348.47|348.72|348.57|348.62|348.47|21
1645423200000|2022-02-21 06:00:00|348.67|348.42|348.72|348.57|348.72|348.57|348.62|348.42|37
1645423500000|2022-02-21 06:05:00|348.67|348.52|348.77|348.62|348.77|348.62|348.67|348.52|36
1645423800000|2022-02-21 06:10:00|348.72|348.57|348.87|348.72|348.87|348.72|348.67|348.52|83
1645424100000|2022-02-21 06:15:00|348.92|348.67|348.72|348.52|348.92|348.77|348.67|348.47|76
1645424400000|2022-02-21 06:20:00|348.77|348.57|348.87|348.72|348.92|348.72|348.72|348.52|94
1645424700000|2022-02-21 06:25:00|348.92|348.77|348.77|348.62|348.92|348.77|348.77|348.62|53
1645425000000|2022-02-21 06:30:00|348.82|348.67|348.82|348.67|348.97|348.82|348.82|348.62|135
1645425300000|2022-02-21 06:35:00|348.87|348.72|348.97|348.82|349.02|348.82|348.82|348.72|29
1645425600000|2022-02-21 06:40:00|349.02|348.87|348.77|348.62|349.02|348.87|348.77|348.62|22
1645425900000|2022-02-21 06:45:00|348.72|348.57|348.72|348.57|348.82|348.67|348.67|348.52|33
1645426200000|2022-02-21 06:50:00|348.67|348.52|348.82|348.67|348.82|348.67|348.67|348.52|82
1645426500000|2022-02-21 06:55:00|348.87|348.72|348.82|348.67|348.92|348.77|348.82|348.67|19
1645426800000|2022-02-21 07:00:00|348.77|348.62|349.02|348.87|349.02|348.87|348.77|348.62|153
1645427100000|2022-02-21 07:05:00|348.97|348.82|349.27|349.12|349.32|349.17|348.97|348.82|222
1645427400000|2022-02-21 07:10:00|349.32|349.17|349.12|348.97|349.37|349.22|349.07|348.92|163
1645427700000|2022-02-21 07:15:00|349.07|348.92|349.32|349.12|349.32|349.17|348.97|348.82|124
1645428000000|2022-02-21 07:20:00|349.27|349.17|349.07|348.92|349.32|349.17|349.02|348.87|63
1645428300000|2022-02-21 07:25:00|349.02|348.87|348.87|348.72|349.02|348.92|348.87|348.72|68
1645428600000|2022-02-21 07:30:00|348.92|348.77|348.92|348.77|349.12|348.97|348.92|348.77|192
1645428900000|2022-02-21 07:35:00|348.97|348.82|348.97|348.82|349.02|348.87|348.87|348.72|135
1645429200000|2022-02-21 07:40:00|348.92|348.77|348.92|348.77|348.97|348.82|348.82|348.62|127
1645429500000|2022-02-21 07:45:00|348.97|348.82|349.07|348.92|349.22|349.07|348.97|348.82|214
1645429800000|2022-02-21 07:50:00|349.12|348.97|349.12|348.97|349.17|349.02|349.02|348.87|109
1645430100000|2022-02-21 07:55:00|349.17|348.92|348.92|348.77|349.22|349.07|348.92|348.77|129
1645430400000|2022-02-21 08:00:00|348.87|348.72|348.77|348.62|348.97|348.82|348.67|348.52|146
1645430700000|2022-02-21 08:05:00|348.72|348.57|348.92|348.77|348.92|348.77|348.67|348.52|214
1645431000000|2022-02-21 08:10:00|348.87|348.72|348.82|348.67|349.02|348.87|348.82|348.67|217
1645431300000|2022-02-21 08:15:00|348.87|348.72|349.02|348.82|349.07|348.87|348.77|348.62|139
1645431600000|2022-02-21 08:20:00|349.07|348.87|348.92|348.77|349.12|348.97|348.92|348.77|90
1645431900000|2022-02-21 08:25:00|348.87|348.72|348.97|348.82|349.02|348.87|348.87|348.72|379
1645432200000|2022-02-21 08:30:00|348.92|348.77|349.02|348.87|349.07|348.87|348.92|348.77|74
1645432500000|2022-02-21 08:35:00|348.97|348.82|348.52|348.37|348.97|348.82|348.12|347.97|432
1645432800000|2022-02-21 08:40:00|348.47|348.32|348.57|348.42|348.67|348.47|348.42|348.22|160
1645433100000|2022-02-21 08:45:00|348.52|348.37|348.52|348.37|348.67|348.52|348.47|348.32|94
1645433400000|2022-02-21 08:50:00|348.57|348.42|348.62|348.47|348.82|348.62|348.57|348.42|256
1645433700000|2022-02-21 08:55:00|348.67|348.42|348.32|348.12|348.67|348.47|348.22|348.02|363
1645434000000|2022-02-21 09:00:00|348.37|348.17|348.17|348.02|348.47|348.27|348.17|347.97|427
1645434300000|2022-02-21 09:05:00|348.22|348.07|348.17|348.02|348.37|348.22|348.12|347.97|300
1645434600000|2022-02-21 09:10:00|348.32|348.07|348.27|348.07|348.32|348.12|348.22|348.02|194
1645434900000|2022-02-21 09:15:00|348.32|348.12|348.47|348.32|348.52|348.32|348.32|348.07|78
1645435200000|2022-02-21 09:20:00|348.67|348.07|348.67|348.07|348.77|348.17|348.57|347.97|2
1645435500000|2022-02-21 09:25:00|348.77|348.17|348.87|348.27|348.97|348.37|348.67|348.07|10
1645435800000|2022-02-21 09:30:00|348.97|348.37|348.97|348.37|349.07|348.47|348.87|348.27|0
1645436100000|2022-02-21 09:35:00|348.87|348.27|348.77|348.17|348.97|348.37|348.77|348.17|0
1645436400000|2022-02-21 09:40:00|348.67|348.07|348.77|348.17|348.87|348.27|348.67|348.07|0
1645436700000|2022-02-21 09:45:00|348.67|348.07|348.67|348.07|348.77|348.17|348.67|348.07|0
1645437000000|2022-02-21 09:50:00|348.37|348.12|348.32|348.17|348.47|348.32|348.22|348.07|30
1645437300000|2022-02-21 09:55:00|348.37|348.22|348.42|348.22|348.47|348.27|348.17|348.02|37
1645437600000|2022-02-21 10:00:00|348.37|348.17|348.27|348.07|348.42|348.22|348.17|348.02|7
1645437900000|2022-02-21 10:05:00|348.22|348.12|348.42|348.22|348.47|348.27|348.22|348.12|5
1645438200000|2022-02-21 10:10:00|348.37|348.17|348.27|348.07|348.42|348.22|348.12|347.97|117
1645438500000|2022-02-21 10:15:00|348.22|348.12|348.17|347.97|348.27|348.12|348.07|347.92|17
1645438800000|2022-02-21 10:20:00|348.12|348.02|348.17|348.02|348.27|348.12|348.07|347.92|10
1645439100000|2022-02-21 10:25:00|348.12|347.97|347.87|347.72|348.17|347.97|347.87|347.72|24
1645439400000|2022-02-21 10:30:00|347.92|347.77|348.02|347.87|348.12|347.97|347.87|347.72|10
1645439700000|2022-02-21 10:35:00|347.97|347.82|348.17|348.02|348.22|348.02|347.97|347.82|11
1645440000000|2022-02-21 10:40:00|348.12|347.97|348.07|347.87|348.27|348.07|348.02|347.82|31
1645440300000|2022-02-21 10:45:00|348.02|347.92|347.97|347.82|348.12|347.97|347.92|347.77|6
1645440600000|2022-02-21 10:50:00|348.02|347.87|347.92|347.72|348.07|347.87|347.82|347.67|6
1645440900000|2022-02-21 10:55:00|347.97|347.77|347.97|347.72|348.07|347.87|347.92|347.72|7
1645441200000|2022-02-21 11:00:00|347.92|347.77|348.02|347.82|348.07|347.92|347.87|347.67|10
1645441500000|2022-02-21 11:05:00|347.97|347.77|347.87|347.67|348.02|347.82|347.77|347.62|19
1645441800000|2022-02-21 11:10:00|347.92|347.72|347.92|347.72|347.97|347.72|347.87|347.67|0
1645442100000|2022-02-21 11:15:00|347.87|347.67|347.87|347.62|347.92|347.72|347.67|347.52|8
1645442400000|2022-02-21 11:20:00|347.82|347.67|347.62|347.47|347.87|347.67|347.62|347.47|31
1645442700000|2022-02-21 11:25:00|347.67|347.52|347.42|347.27|347.67|347.52|347.37|347.22|27
1645443000000|2022-02-21 11:30:00|347.47|347.32|347.32|347.17|347.52|347.37|347.32|347.17|14
1645443300000|2022-02-21 11:35:00|347.37|347.22|347.32|347.12|347.62|347.47|347.27|347.12|41
1645443600000|2022-02-21 11:40:00|347.27|346.97|347.02|346.87|347.32|347.12|347.02|346.87|30
1645443900000|2022-02-21 11:45:00|347.07|346.92|347.07|346.92|347.22|347.07|347.02|346.87|12
1645444200000|2022-02-21 11:50:00|347.12|346.87|347.27|347.12|347.27|347.12|347.02|346.87|3
1645444500000|2022-02-21 11:55:00|347.32|347.07|347.52|347.32|347.57|347.42|347.32|347.07|5
1645444800000|2022-02-21 12:00:00|347.47|347.27|347.47|347.27|347.57|347.37|347.42|347.22|0
1645445100000|2022-02-21 12:05:00|347.42|347.22|347.22|347.02|347.47|347.27|347.22|347.02|1
1645445400000|2022-02-21 12:10:00|347.27|346.97|347.37|347.17|347.37|347.17|347.27|346.97|0
1645445700000|2022-02-21 12:15:00|347.42|347.22|347.12|346.92|347.42|347.22|347.07|346.92|6
1645446000000|2022-02-21 12:20:00|347.07|346.97|347.27|347.12|347.32|347.17|347.07|346.92|11
1645446300000|2022-02-21 12:25:00|347.22|347.07|347.37|347.17|347.37|347.22|347.22|347.02|8
1645446600000|2022-02-21 12:30:00|347.32|347.12|347.27|347.12|347.32|347.17|347.07|346.92|17
1645446900000|2022-02-21 12:35:00|347.22|347.07|347.12|346.92|347.27|347.12|347.07|346.92|3
1645447200000|2022-02-21 12:40:00|347.07|346.97|346.77|346.52|347.12|346.97|346.52|346.37|32
1645447500000|2022-02-21 12:45:00|346.82|346.62|346.72|346.57|346.92|346.72|346.67|346.47|23
1645447800000|2022-02-21 12:50:00|346.77|346.52|347.02|346.82|347.07|346.82|346.62|346.47|8
1645448100000|2022-02-21 12:55:00|346.97|346.87|347.02|346.82|347.12|346.97|346.92|346.77|25
1645448400000|2022-02-21 13:00:00|346.97|346.77|347.02|346.87|347.07|346.87|346.92|346.77|2
1645448700000|2022-02-21 13:05:00|347.07|346.82|346.82|346.62|347.07|346.87|346.77|346.57|12
1645449000000|2022-02-21 13:10:00|346.87|346.67|346.82|346.57|346.92|346.72|346.62|346.47|17
1645449300000|2022-02-21 13:15:00|346.87|346.62|346.07|345.92|346.87|346.72|346.07|345.92|120
1645449600000|2022-02-21 13:20:00|346.02|345.87|346.32|346.17|346.52|346.37|345.92|345.77|84
1645449900000|2022-02-21 13:25:00|346.42|346.22|346.32|346.17|346.62|346.42|346.27|346.12|106
1645450200000|2022-02-21 13:30:00|346.27|346.12|346.27|346.02|346.27|346.17|346.12|345.92|60
1645450500000|2022-02-21 13:35:00|346.32|346.07|346.47|346.27|346.62|346.42|346.27|346.07|3
1645450800000|2022-02-21 13:40:00|346.42|346.32|346.47|346.32|346.67|346.52|346.42|346.22|9
1645451100000|2022-02-21 13:45:00|346.52|346.37|346.47|346.27|346.62|346.47|346.37|346.22|8
1645451400000|2022-02-21 13:50:00|346.42|346.32|346.37|346.17|346.57|346.42|346.32|346.17|8
1645451700000|2022-02-21 13:55:00|346.32|346.12|346.77|346.52|346.87|346.72|346.22|345.97|105
1645452000000|2022-02-21 14:00:00|346.72|346.47|346.67|346.42|346.72|346.47|346.37|346.17|14
1645452300000|2022-02-21 14:05:00|346.62|346.47|346.62|346.37|346.72|346.47|346.32|346.17|7
1645452600000|2022-02-21 14:10:00|346.57|346.32|346.97|346.72|346.97|346.77|346.52|346.32|2
1645452900000|2022-02-21 14:15:00|346.92|346.67|347.27|347.12|347.37|347.17|346.92|346.67|41
1645453200000|2022-02-21 14:20:00|347.32|347.07|347.37|347.17|347.42|347.27|347.22|347.07|8
1645453500000|2022-02-21 14:25:00|347.32|347.22|347.27|347.07|347.42|347.22|347.22|347.07|7
1645453800000|2022-02-21 14:30:00|347.32|347.12|347.37|347.22|347.52|347.37|347.27|347.07|5
1645454100000|2022-02-21 14:35:00|347.32|347.17|346.92|346.72|347.32|347.22|346.82|346.67|62
1645454400000|2022-02-21 14:40:00|346.87|346.77|346.67|346.47|346.97|346.77|346.57|346.42|27
1645454700000|2022-02-21 14:45:00|346.72|346.52|346.72|346.52|346.82|346.62|346.52|346.37|22
1645455000000|2022-02-21 14:50:00|346.77|346.57|346.82|346.67|346.97|346.82|346.57|346.42|10
1645455300000|2022-02-21 14:55:00|346.87|346.72|346.82|346.62|346.97|346.77|346.67|346.52|22
1645455600000|2022-02-21 15:00:00|346.77|346.57|346.97|346.77|346.97|346.77|346.62|346.42|14
1645455900000|2022-02-21 15:05:00|346.92|346.72|347.22|347.02|347.27|347.07|346.87|346.67|10
1645456200000|2022-02-21 15:10:00|347.27|347.07|347.37|347.17|347.42|347.22|347.17|346.97|8
1645456500000|2022-02-21 15:15:00|347.42|347.22|347.47|347.32|347.52|347.37|347.37|347.22|6
1645456800000|2022-02-21 15:20:00|347.42|347.27|347.27|347.07|347.47|347.27|347.22|347.07|12
1645457100000|2022-02-21 15:25:00|347.22|347.12|347.42|347.27|347.52|347.32|347.07|346.92|29
1645457400000|2022-02-21 15:30:00|347.37|347.22|347.27|347.07|347.52|347.32|347.22|347.02|16
1645457700000|2022-02-21 15:35:00|347.22|347.02|347.22|347.07|347.32|347.12|347.07|346.92|10
1645458000000|2022-02-21 15:40:00|347.27|347.02|347.27|347.12|347.37|347.17|347.27|347.02|12
1645458300000|2022-02-21 15:45:00|347.32|347.17|346.77|346.62|347.32|347.17|346.72|346.52|28
1645458600000|2022-02-21 15:50:00|346.82|346.67|347.02|346.82|347.07|346.92|346.67|346.52|20
1645458900000|2022-02-21 15:55:00|346.97|346.87|347.07|346.87|347.17|347.02|346.97|346.82|0
1645459200000|2022-02-21 16:00:00|347.02|346.82|346.82|346.57|347.02|346.87|346.77|346.57|2
1645459500000|2022-02-21 16:05:00|346.77|346.62|347.07|346.92|347.12|346.97|346.77|346.57|2
1645459800000|2022-02-21 16:10:00|347.02|346.87|347.02|346.82|347.22|347.02|346.97|346.77|3
1645460100000|2022-02-21 16:15:00|346.97|346.77|346.82|346.62|347.02|346.87|346.77|346.62|13
1645460400000|2022-02-21 16:20:00|346.77|346.67|346.62|346.47|346.92|346.72|346.62|346.47|32
1645460700000|2022-02-21 16:25:00|346.67|346.52|346.27|346.07|346.72|346.52|346.07|345.92|174
1645461000000|2022-02-21 16:30:00|346.22|346.12|346.22|346.02|346.32|346.17|346.02|345.87|75
1645461300000|2022-02-21 16:35:00|346.27|346.07|346.27|346.07|346.37|346.22|346.12|345.97|76
1645461600000|2022-02-21 16:40:00|346.22|346.12|346.22|346.07|346.27|346.12|346.12|345.92|13
1645461900000|2022-02-21 16:45:00|346.27|346.12|346.37|346.22|346.37|346.22|346.27|346.07|15
1645462200000|2022-02-21 16:50:00|346.32|346.17|346.17|346.02|346.37|346.22|346.12|345.92|7
1645462500000|2022-02-21 16:55:00|346.12|345.97|346.07|345.87|346.17|346.02|345.82|345.62|37
1645462800000|2022-02-21 17:00:00|346.02|345.82|346.17|345.97|346.17|346.02|345.92|345.77|4
1645463100000|2022-02-21 17:05:00|346.12|345.92|346.07|345.87|346.22|346.02|346.02|345.87|1
1645463400000|2022-02-21 17:10:00|346.02|345.92|346.12|345.97|346.22|346.07|346.02|345.82|88
1645463700000|2022-02-21 17:15:00|346.17|346.02|346.32|346.17|346.32|346.17|345.97|345.82|3
1645464000000|2022-02-21 17:20:00|346.27|346.12|346.22|346.02|346.47|346.27|346.02|345.82|44
1645464300000|2022-02-21 17:25:00|346.27|345.97|346.07|345.92|346.27|346.07|346.07|345.92|0
1645464600000|2022-02-21 17:30:00|346.02|345.87|346.32|346.07|346.37|346.17|346.02|345.87|4
1645464900000|2022-02-21 17:35:00|346.37|346.12|346.22|346.02|346.37|346.12|346.22|346.02|0
1645465200000|2022-02-21 17:40:00|346.17|345.97|345.97|345.77|346.17|345.97|345.97|345.77|6
1645465500000|2022-02-21 17:45:00|346.02|345.72|345.97|345.77|346.02|345.82|345.82|345.67|26
1645465800000|2022-02-21 17:50:00|345.92|345.72|346.02|345.82|346.07|345.87|345.87|345.72|6
1645466100000|2022-02-21 17:55:00|345.97|345.77|345.87|345.67|346.07|345.87|345.82|345.67|5
1645466400000|2022-02-21 18:00:00|345.82|345.57|345.77|345.57|346.02|345.82|345.72|345.52|1
1645466700000|2022-02-21 18:05:00|345.72|345.62|345.82|345.62|345.82|345.62|345.72|345.52|3
1645467000000|2022-02-21 18:10:00|345.77|345.57|345.77|345.57|345.82|345.62|345.77|345.57|0
1645467300000|2022-02-21 18:15:00|345.72||345.72||345.77||345.72||0
1645467600000|2022-02-21 18:20:00|345.77|345.52|345.67|345.47|345.77|345.57|345.62|345.47|22
1645468200000|2022-02-21 18:30:00|345.72|345.52|345.72|345.52|345.72|345.52|345.72|345.42|2
1645468500000|2022-02-21 18:35:00|345.67|345.47|345.87|345.67|345.87|345.72|345.67|345.42|3
1645468800000|2022-02-21 18:40:00|345.82|345.72|345.82|345.52|345.82|345.72|345.82|345.52|0
1645469400000|2022-02-21 18:50:00||345.47||345.47||345.52||345.47|0
1645470900000|2022-02-21 19:15:00|345.77|345.42|345.42|345.22|345.77|345.42|345.42|345.22|9
1645471200000|2022-02-21 19:20:00|345.47|345.27|345.42|345.22|345.52|345.32|345.37|345.22|0
1645471500000|2022-02-21 19:25:00|345.37|345.17|345.32|345.12|345.37|345.17|345.27|345.07|1
1645471800000|2022-02-21 19:30:00|345.27|345.07|345.27|345.07|345.32|345.12|345.27|345.07|0
1645472100000|2022-02-21 19:35:00|345.32|345.12|345.32|345.12|345.37|345.17|345.27|345.07|1
1645472400000|2022-02-21 19:40:00|345.27|345.07|345.22|345.07|345.27|345.12|345.22|345.02|2
1645472700000|2022-02-21 19:45:00|345.27|345.12|345.37|345.12|345.37|345.17|345.22|345.07|1
1645473000000|2022-02-21 19:50:00|345.32|345.07|345.17|345.02|345.32|345.07|345.17|344.97|1
1645473300000|2022-02-21 19:55:00||344.97||345.02||345.02||344.97|0
1645473600000|2022-02-21 20:00:00|345.12|344.97|345.12|344.97|345.12|345.02|345.12|344.97|0
1645473900000|2022-02-21 20:05:00|345.07|344.92|345.07|344.92|345.07|344.97|345.07|344.92|0
1645474200000|2022-02-21 20:10:00|345.12|344.97|345.17|345.02|345.17|345.02|345.12|344.97|0
1645474500000|2022-02-21 20:15:00|345.22|345.07|345.32|345.12|345.32|345.17|345.17|344.97|0
1645474800000|2022-02-21 20:20:00|345.27|345.07|345.17|345.02|345.27|345.07|345.17|345.02|1
1645475100000|2022-02-21 20:25:00|345.22|345.07|345.27|345.07|345.27|345.07|345.22|345.07|0
1645475400000|2022-02-21 20:30:00|345.22|345.02|345.22|345.02|345.22|345.07|345.17|344.97|1
1645475700000|2022-02-21 20:35:00|345.27|345.07|345.17|344.97|345.27|345.07|345.17|344.97|0
1645476000000|2022-02-21 20:40:00|345.12|344.92|345.12|344.87|345.22|344.97|345.12|344.87|10
1645476600000|2022-02-21 20:50:00|345.17|344.92|345.12|344.87|345.17|344.92|345.12|344.87|0
1645476900000|2022-02-21 20:55:00|345.17|344.92|345.07|344.87|345.17|345.02|345.02|344.87|18
1645477200000|2022-02-21 21:00:00|345.12|344.92|345.07|344.87|345.12|344.92|345.07|344.87|0
1645477500000|2022-02-21 21:05:00|345.12|344.92|345.72|345.52|345.72|345.52|345.07|344.87|13
1645477800000|2022-02-21 21:10:00|345.87|345.47|345.97|345.37|345.97|345.62|345.37|345.02|25
1645484400000|2022-02-21 23:00:00|345.57|344.97|345.17|344.57|345.87|345.27|344.87|344.27|0
1645484700000|2022-02-21 23:05:00|345.07|344.47|345.77|345.17|345.97|345.37|345.07|344.47|0
1645485000000|2022-02-21 23:10:00|345.67|345.07|345.27|344.67|345.67|345.07|345.17|344.57|0
1645485300000|2022-02-21 23:15:00|345.37|344.77|345.27|344.67|345.67|345.07|345.27|344.67|0
1645485600000|2022-02-21 23:20:00|345.37|344.77|344.67|344.07|345.37|344.77|344.47|343.87|0
1645485900000|2022-02-21 23:25:00|344.77|344.17|344.67|344.07|344.97|344.37|344.47|343.87|0
1645486200000|2022-02-21 23:30:00|344.57|343.97|345.17|344.57|345.47|344.87|344.47|343.87|0
1645486500000|2022-02-21 23:35:00|345.27|344.67|345.57|344.97|345.67|345.07|345.07|344.47|0
1645486800000|2022-02-21 23:40:00|345.67|345.07|345.37|344.77|345.67|345.07|345.27|344.67|0
1645487100000|2022-02-21 23:45:00|345.27|344.67|345.97|345.37|345.97|345.37|345.27|344.67|0
1645487400000|2022-02-21 23:50:00|345.87|345.27|345.87|345.27|346.07|345.47|345.77|345.17|0
1645487700000|2022-02-21 23:55:00|345.97|345.37|346.07|345.47|346.37|345.77|345.77|345.17|0
1645488000000|2022-02-22 00:00:00|346.17|345.57|346.07|345.47|346.27|345.67|345.87|345.27|0
1645488300000|2022-02-22 00:05:00|346.17|345.57|345.97|345.37|346.27|345.67|345.77|345.17|0
1645488600000|2022-02-22 00:10:00|346.07|345.47|345.87|345.27|346.17|345.57|345.77|345.17|0
1645488900000|2022-02-22 00:15:00|345.77|345.17|346.47|345.87|346.57|345.97|345.67|345.07|0
1645489200000|2022-02-22 00:20:00|346.37|345.77|346.37|345.77|346.67|346.07|346.27|345.67|0
1645489500000|2022-02-22 00:25:00|346.27|345.67|346.37|345.77|346.67|346.07|346.27|345.67|0
1645489800000|2022-02-22 00:30:00|345.52|344.87|345.47|345.27|346.47|346.32|345.17|344.87|639
1645490100000|2022-02-22 00:35:00|345.42|345.22|345.42|345.22|345.52|345.37|345.07|344.92|175
1645490400000|2022-02-22 00:40:00|345.37|345.17|345.72|345.52|345.72|345.52|345.17|345.02|185
1645490700000|2022-02-22 00:45:00|345.67|345.47|346.22|346.02|346.22|346.07|345.42|345.27|178
1645491000000|2022-02-22 00:50:00|346.17|346.07|345.97|345.77|346.37|346.22|345.87|345.72|236
1645491300000|2022-02-22 00:55:00|345.92|345.82|345.92|345.72|346.52|346.37|345.92|345.72|308
1645491600000|2022-02-22 01:00:00|345.87|345.77|344.72|344.52|346.22|346.02|344.67|344.52|1354
1645491900000|2022-02-22 01:05:00|344.67|344.47|344.62|344.47|344.82|344.62|343.97|343.82|8137
1645492200000|2022-02-22 01:10:00|344.57|344.42|344.42|344.22|344.82|344.67|344.02|343.87|601
1645492500000|2022-02-22 01:15:00|344.47|344.27|343.82|343.67|344.47|344.27|343.62|343.47|580
1645492800000|2022-02-22 01:20:00|343.87|343.72|344.17|344.02|344.42|344.27|343.77|343.62|396
1645493100000|2022-02-22 01:25:00|344.12|343.97|344.82|344.67|344.87|344.67|343.92|343.77|461
1645493400000|2022-02-22 01:30:00|344.87|344.72|344.97|344.82|345.02|344.87|344.67|344.52|483
1645493700000|2022-02-22 01:35:00|344.92|344.77|345.47|345.32|345.62|345.47|344.92|344.77|343
1645494000000|2022-02-22 01:40:00|345.52|345.37|345.07|344.92|345.52|345.37|344.97|344.82|267
1645494300000|2022-02-22 01:45:00|345.12|344.97|344.87|344.72|345.22|345.02|344.82|344.67|786
1645494600000|2022-02-22 01:50:00|344.82|344.67|345.27|345.12|345.37|345.17|344.82|344.67|2738
1645494900000|2022-02-22 01:55:00|345.32|345.17|345.27|345.12|345.52|345.37|345.17|345.02|2222
1645495200000|2022-02-22 02:00:00|345.22|345.07|345.57|345.42|345.57|345.42|345.02|344.87|1479
1645495500000|2022-02-22 02:05:00|345.62|345.47|345.78|345.63|345.87|345.67|345.57|345.42|269
1645495800000|2022-02-22 02:10:00|345.73|345.58|345.88|345.73|345.93|345.78|345.63|345.43|200
1645496100000|2022-02-22 02:15:00|345.83|345.68|345.88|345.68|346.03|345.83|345.73|345.58|2774
1645496400000|2022-02-22 02:20:00|345.83|345.73|345.73|345.53|346.03|345.88|345.68|345.48|283
1645496700000|2022-02-22 02:25:00|345.68|345.48|345.68|345.53|345.78|345.63|345.58|345.43|3938
1645497000000|2022-02-22 02:30:00|345.63|345.48|345.43|345.28|345.78|345.58|345.43|345.28|333
1645497300000|2022-02-22 02:35:00|345.48|345.33|345.48|345.33|345.53|345.38|345.28|345.13|272
1645497600000|2022-02-22 02:40:00|345.53|345.28|345.38|345.23|345.53|345.38|345.33|345.18|314
1645497900000|2022-02-22 02:45:00|345.43|345.28|345.53|345.38|345.58|345.43|345.38|345.23|201
1645498200000|2022-02-22 02:50:00|345.48|345.33|345.08|344.93|345.53|345.38|345.08|344.93|274
1645498500000|2022-02-22 02:55:00|345.13|344.98|345.18|345.03|345.23|345.03|344.98|344.83|6802
1645498800000|2022-02-22 03:00:00|345.23|345.08|344.73|344.58|345.23|345.08|344.68|344.53|391
1645499100000|2022-02-22 03:05:00|344.78|344.63|345.03|344.88|345.28|345.13|344.78|344.63|599
1645499400000|2022-02-22 03:10:00|344.98|344.83|344.83|344.68|345.03|344.88|344.83|344.63|377
1645499700000|2022-02-22 03:15:00|344.78|344.63|344.88|344.73|344.93|344.78|344.73|344.58|238
1645500000000|2022-02-22 03:20:00|344.93|344.78|344.83|344.68|345.03|344.83|344.78|344.63|270
1645500300000|2022-02-22 03:25:00|344.88|344.73|344.93|344.78|344.98|344.78|344.73|344.58|177
1645500600000|2022-02-22 03:30:00|344.98|344.73|344.73|344.58|344.98|344.83|344.68|344.53|294
1645500900000|2022-02-22 03:35:00|344.68|344.53|344.73|344.58|344.73|344.58|344.48|344.33|362
1645501200000|2022-02-22 03:40:00|344.68|344.53|344.93|344.78|344.98|344.78|344.63|344.43|201
1645501500000|2022-02-22 03:45:00|344.98|344.73|345.03|344.88|345.03|344.88|344.88|344.73|198
1645501800000|2022-02-22 03:50:00|345.08|344.93|345.43|345.28|345.48|345.28|345.08|344.93|149
1645502100000|2022-02-22 03:55:00|345.48|345.33|345.58|345.43|345.63|345.48|345.38|345.23|203
1645502400000|2022-02-22 04:00:00|345.68|345.53|345.68|345.53|345.88|345.73|345.53|345.38|207
1645502700000|2022-02-22 04:05:00|345.73|345.58|345.88|345.73|345.93|345.78|345.63|345.48|73
1645503000000|2022-02-22 04:10:00|345.83|345.68|345.73|345.58|345.83|345.73|345.68|345.48|138
1645503300000|2022-02-22 04:15:00|345.68|345.53|345.68|345.53|345.78|345.63|345.58|345.38|97
1645503600000|2022-02-22 04:20:00|345.73|345.58|345.68|345.53|345.78|345.63|345.68|345.48|106
1645503900000|2022-02-22 04:25:00|345.73|345.58|345.88|345.68|345.88|345.73|345.73|345.53|85
1645504200000|2022-02-22 04:30:00|345.83|345.73|345.88|345.73|345.93|345.73|345.78|345.63|173
1645504500000|2022-02-22 04:35:00|345.83|345.68|345.68|345.53|345.83|345.68|345.63|345.48|103
1645504800000|2022-02-22 04:40:00|345.73|345.48|345.53|345.38|345.73|345.53|345.53|345.38|48
1645505100000|2022-02-22 04:45:00|345.48|345.33|345.43|345.28|345.53|345.38|345.38|345.23|86
1645505400000|2022-02-22 04:50:00|345.48|345.33|345.43|345.28|345.53|345.38|345.43|345.28|65
1645505700000|2022-02-22 04:55:00|345.48|345.33|345.58|345.43|345.58|345.43|345.48|345.28|68
1645506000000|2022-02-22 05:00:00|345.63|345.48|345.43|345.28|345.63|345.48|345.28|345.08|354
1645506300000|2022-02-22 05:05:00|345.48|345.33|345.58|345.38|345.63|345.48|345.43|345.28|280
1645506600000|2022-02-22 05:10:00|345.53|345.43|345.23|345.03|345.58|345.43|345.18|345.03|83
1645506900000|2022-02-22 05:15:00|345.18|345.08|345.28|345.13|345.33|345.18|345.13|344.98|100
1645507200000|2022-02-22 05:20:00|345.33|345.18|345.48|345.28|345.48|345.33|345.28|345.13|102
1645507500000|2022-02-22 05:25:00|345.53|345.33|345.63|345.48|345.78|345.63|345.48|345.28|188
1645507800000|2022-02-22 05:30:00|345.58|345.43|345.48|345.28|345.63|345.48|345.43|345.23|76
1645508100000|2022-02-22 05:35:00|345.53|345.33|345.43|345.28|345.58|345.38|345.33|345.18|176
1645508400000|2022-02-22 05:40:00|345.38|345.23|345.53|345.38|345.53|345.38|345.23|345.08|129
1645508700000|2022-02-22 05:45:00|345.58|345.33|345.33|345.18|345.58|345.43|345.33|345.18|157
1645509000000|2022-02-22 05:50:00|345.38|345.23|345.38|345.23|345.43|345.28|345.28|345.08|81
1645509300000|2022-02-22 05:55:00|345.43|345.28|345.48|345.33|345.53|345.38|345.38|345.23|104
1645509600000|2022-02-22 06:00:00|345.43|345.28|345.03|344.88|345.43|345.28|345.03|344.88|205
1645509900000|2022-02-22 06:05:00|344.98|344.83|344.98|344.78|345.08|344.88|344.88|344.73|114
1645510200000|2022-02-22 06:10:00|344.93|344.83|344.98|344.83|345.13|344.93|344.88|344.73|415
1645510500000|2022-02-22 06:15:00|345.03|344.88|344.88|344.73|345.08|344.93|344.88|344.73|133
1645510800000|2022-02-22 06:20:00|344.83|344.68|345.03|344.83|345.08|344.93|344.83|344.68|214
1645511100000|2022-02-22 06:25:00|345.08|344.88|345.13|344.98|345.23|345.03|344.98|344.83|165
1645511400000|2022-02-22 06:30:00|345.18|345.03|345.38|345.23|345.43|345.23|345.18|345.03|193
1645511700000|2022-02-22 06:35:00|345.43|345.28|345.63|345.43|345.78|345.58|345.38|345.23|191
1645512000000|2022-02-22 06:40:00|345.58|345.48|345.48|345.33|345.68|345.53|345.43|345.28|203
1645512300000|2022-02-22 06:45:00|345.43|345.28|345.43|345.28|345.58|345.43|345.38|345.23|117
1645512600000|2022-02-22 06:50:00|345.38|345.23|345.48|345.33|345.58|345.43|345.38|345.23|281
1645512900000|2022-02-22 06:55:00|345.53|345.38|345.43|345.28|345.58|345.43|345.38|345.23|223
1645513200000|2022-02-22 07:00:00|345.38|345.23|345.43|345.28|345.73|345.53|345.38|345.23|304
1645513500000|2022-02-22 07:05:00|345.38|345.23|345.48|345.28|345.53|345.33|345.23|345.08|179
1645513800000|2022-02-22 07:10:00|345.43|345.23|344.98|344.78|345.43|345.23|344.98|344.78|261
1645514100000|2022-02-22 07:15:00|344.93|344.83|344.63|344.48|345.03|344.88|344.58|344.43|421
1645514400000|2022-02-22 07:20:00|344.68|344.53|344.38|344.23|344.88|344.68|344.38|344.23|258
1645514700000|2022-02-22 07:25:00|344.43|344.28|344.18|344.03|344.48|344.33|344.08|343.93|491
1645515000000|2022-02-22 07:30:00|344.13|343.98|343.83|343.68|344.23|344.08|343.83|343.68|297
1645515300000|2022-02-22 07:35:00|343.88|343.63|343.88|343.73|343.98|343.78|343.73|343.53|378
1645515600000|2022-02-22 07:40:00|343.83|343.68|344.03|343.88|344.18|344.03|343.78|343.58|363
1645515900000|2022-02-22 07:45:00|344.08|343.93|343.98|343.83|344.13|343.98|343.83|343.68|371
1645516200000|2022-02-22 07:50:00|343.93|343.78|344.13|343.98|344.23|344.08|343.83|343.68|468
1645516500000|2022-02-22 07:55:00|344.18|344.03|343.58|343.43|344.18|344.03|343.58|343.43|229
1645516800000|2022-02-22 08:00:00|343.53|343.33|343.78|343.63|343.83|343.68|343.33|343.13|447
1645517100000|2022-02-22 08:05:00|343.83|343.68|343.33|343.13|343.88|343.68|343.18|343.03|347
1645517400000|2022-02-22 08:10:00|343.28|343.18|344.03|343.88|344.08|343.93|343.28|343.13|392
1645517700000|2022-02-22 08:15:00|344.08|343.83|343.83|343.68|344.38|344.18|343.68|343.48|288
1645518000000|2022-02-22 08:20:00|343.88|343.73|344.13|343.93|344.13|343.98|343.68|343.48|202
1645518300000|2022-02-22 08:25:00|344.08|343.88|344.23|344.03|344.38|344.18|343.93|343.73|704
1645518600000|2022-02-22 08:30:00|344.18|343.98|343.98|343.83|344.33|344.18|343.98|343.83|2084
1645518900000|2022-02-22 08:35:00|344.03|343.88|343.93|343.73|344.03|343.88|343.78|343.63|368
1645519200000|2022-02-22 08:40:00|343.88|343.63|344.28|344.08|344.38|344.18|343.83|343.63|242
1645519500000|2022-02-22 08:45:00|344.23|344.13|343.98|343.78|344.38|344.23|343.83|343.68|286
1645519800000|2022-02-22 08:50:00|343.93|343.83|344.18|344.03|344.43|344.28|343.83|343.68|443
1645520100000|2022-02-22 08:55:00|344.23|344.08|344.73|344.53|344.88|344.73|344.03|343.88|544
1645520400000|2022-02-22 09:00:00|344.68|344.48|344.33|344.18|344.78|344.58|344.23|344.08|379
1645520700000|2022-02-22 09:05:00|344.43|344.23|344.38|344.18|344.58|344.43|343.98|343.83|914
1645521000000|2022-02-22 09:10:00|344.33|344.23|344.23|344.03|344.48|344.33|344.13|343.93|126
1645521300000|2022-02-22 09:15:00|344.28|344.13|344.78|344.63|344.78|344.63|344.28|344.13|163
1645521600000|2022-02-22 09:20:00|345.08|344.48|344.78|344.18|345.18|344.58|344.68|344.08|1
1645521900000|2022-02-22 09:25:00|344.88|344.28|344.88|344.28|345.08|344.48|344.78|344.18|25
1645522200000|2022-02-22 09:30:00|344.78|344.18|344.78|344.18|345.08|344.48|344.58|343.98|0
1645522500000|2022-02-22 09:35:00|344.88|344.28|344.88|344.28|344.98|344.38|344.68|344.08|0
1645522800000|2022-02-22 09:40:00|344.78|344.18|344.58|343.98|344.88|344.28|344.48|343.88|0
1645523100000|2022-02-22 09:45:00|344.68|344.08|344.18|343.58|344.68|344.08|344.08|343.48|0
1645523400000|2022-02-22 09:50:00|344.43|344.23|344.88|344.68|344.98|344.83|344.38|344.23|63
1645523700000|2022-02-22 09:55:00|344.83|344.73|344.23|344.03|344.93|344.73|344.13|343.98|114
1645524000000|2022-02-22 10:00:00|344.18|344.08|344.53|344.33|344.73|344.53|344.13|343.93|40
1645524300000|2022-02-22 10:05:00|344.48|344.38|344.68|344.48|344.68|344.53|344.43|344.28|38
1645524600000|2022-02-22 10:10:00|344.63|344.43|345.08|344.93|345.08|344.93|344.53|344.33|118
1645524900000|2022-02-22 10:15:00|345.03|344.88|345.18|345.03|345.18|345.03|344.98|344.83|20
1645525200000|2022-02-22 10:20:00|345.13|344.98|345.18|344.98|345.33|345.18|345.08|344.93|44
1645525500000|2022-02-22 10:25:00|345.13|345.03|345.18|344.98|345.23|345.08|345.03|344.88|25
1645525800000|2022-02-22 10:30:00|345.13|345.03|344.93|344.73|345.18|345.03|344.83|344.68|16
1645526100000|2022-02-22 10:35:00|344.88|344.78|345.78|345.63|345.78|345.63|344.88|344.78|219
1645526400000|2022-02-22 10:40:00|345.73|345.58|345.83|345.68|346.03|345.88|345.73|345.58|69
1645526700000|2022-02-22 10:45:00|345.88|345.73|345.58|345.43|345.93|345.73|345.58|345.38|83
1645527000000|2022-02-22 10:50:00|345.63|345.48|345.98|345.83|346.28|346.13|345.63|345.43|58
1645527300000|2022-02-22 10:55:00|345.93|345.73|345.63|345.43|345.98|345.78|345.58|345.38|31
1645527600000|2022-02-22 11:00:00|345.58|345.48|345.78|345.63|345.83|345.68|345.53|345.38|17
1645527900000|2022-02-22 11:05:00|345.73|345.58|345.58|345.38|345.78|345.58|345.53|345.38|25
1645528200000|2022-02-22 11:10:00|345.63|345.43|345.83|345.63|346.03|345.88|345.58|345.43|52
1645528500000|2022-02-22 11:15:00|345.88|345.68|345.98|345.78|345.98|345.83|345.68|345.53|69
1645528800000|2022-02-22 11:20:00|346.03|345.83|345.93|345.73|346.13|345.98|345.78|345.58|50
1645529100000|2022-02-22 11:25:00|345.98|345.78|345.83|345.63|345.98|345.78|345.78|345.58|1
1645529400000|2022-02-22 11:30:00|345.78|345.58|345.58|345.43|345.88|345.68|345.53|345.38|3
1645529700000|2022-02-22 11:35:00|345.63|345.48|345.48|345.28|345.78|345.53|345.48|345.28|6
1645530000000|2022-02-22 11:40:00|345.53|345.33|345.63|345.43|345.63|345.48|345.43|345.23|0
1645530300000|2022-02-22 11:45:00|345.68|345.48|345.78|345.58|345.78|345.58|345.58|345.43|1
1645530600000|2022-02-22 11:50:00|345.73|345.53|345.83|345.63|345.98|345.78|345.68|345.53|3
1645530900000|2022-02-22 11:55:00|345.78|345.68|345.78|345.63|345.88|345.68|345.73|345.53|3
1645531200000|2022-02-22 12:00:00|345.83|345.58|345.68|345.48|345.83|345.68|345.53|345.38|26
1645531500000|2022-02-22 12:05:00|345.63|345.43|345.38|345.23|345.68|345.48|345.28|345.08|221
1645531800000|2022-02-22 12:10:00|345.43|345.18|345.68|345.48|345.73|345.53|345.33|345.18|41
1645532100000|2022-02-22 12:15:00|345.63|345.53|345.88|345.68|345.93|345.68|345.63|345.48|449
1645532400000|2022-02-22 12:20:00|345.83|345.63|345.63|345.48|345.93|345.68|345.63|345.48|109
1645532700000|2022-02-22 12:25:00|345.58|345.43|345.83|345.68|345.83|345.68|345.58|345.43|46
1645533000000|2022-02-22 12:30:00|345.88|345.73|345.73|345.58|345.88|345.73|345.63|345.48|26
1645533300000|2022-02-22 12:35:00|345.68|345.53|345.53|345.33|345.73|345.58|345.38|345.23|8
1645533600000|2022-02-22 12:40:00|345.48|345.28|345.58|345.38|345.58|345.38|345.43|345.18|6
1645533900000|2022-02-22 12:45:00|345.63|345.43|345.58|345.38|345.73|345.53|345.53|345.33|1
1645534200000|2022-02-22 12:50:00|345.63|345.43|345.63|345.38|345.68|345.48|345.53|345.38|8
1645534500000|2022-02-22 12:55:00|345.58|345.43|345.53|345.38|345.63|345.43|345.48|345.33|28
1645534800000|2022-02-22 13:00:00|345.58|345.43|345.23|345.08|345.58|345.43|345.23|345.03|47
1645535100000|2022-02-22 13:05:00|345.28|345.13|345.33|345.18|345.43|345.18|345.18|344.98|2
1645535400000|2022-02-22 13:10:00|345.28|345.13|345.18|345.03|345.33|345.18|345.18|344.98|18
1645535700000|2022-02-22 13:15:00|345.23|344.98|345.28|345.08|345.28|345.13|345.13|344.93|58
1645536000000|2022-02-22 13:20:00|345.23|345.13|345.23|345.08|345.28|345.13|345.18|345.03|13
1645536300000|2022-02-22 13:25:00|345.28|345.13|345.03|344.88|345.28|345.13|345.03|344.88|81
1645536600000|2022-02-22 13:30:00|345.08|344.93|345.13|344.98|345.23|345.03|345.03|344.83|48
1645536900000|2022-02-22 13:35:00|345.18|345.03|345.23|345.08|345.23|345.08|345.08|344.93|36
1645537200000|2022-02-22 13:40:00|345.28|345.13|345.53|345.38|345.68|345.48|345.28|345.13|11
1645537500000|2022-02-22 13:45:00|345.58|345.33|345.38|345.18|345.58|345.38|345.33|345.18|8
1645537800000|2022-02-22 13:50:00|345.43|345.23|345.43|345.23|345.48|345.33|345.28|345.13|19
1645538100000|2022-02-22 13:55:00|345.48|345.18|345.53|345.38|345.53|345.38|345.38|345.18|17
1645538400000|2022-02-22 14:00:00|345.48|345.33|345.43|345.23|345.53|345.33|345.33|345.13|41
1645538700000|2022-02-22 14:05:00|345.38|345.18|345.43|345.28|345.48|345.28|345.33|345.13|24
1645539000000|2022-02-22 14:10:00|345.48|345.33|345.43|345.18|345.58|345.43|345.43|345.18|21
1645539300000|2022-02-22 14:15:00|345.48|345.23|345.48|345.28|345.48|345.28|345.33|345.13|650
1645539600000|2022-02-22 14:20:00|345.43|345.23|345.33|345.13|345.48|345.28|345.28|345.13|10
1645539900000|2022-02-22 14:25:00|345.28|345.08|345.13|344.93|345.28|345.13|345.13|344.93|1
1645540200000|2022-02-22 14:30:00|345.18|344.98|345.68|345.48|345.93|345.78|345.18|344.93|159
1645540500000|2022-02-22 14:35:00|345.63|345.43|345.58|345.33|345.88|345.68|345.38|345.18|31
1645540800000|2022-02-22 14:40:00|345.63|345.38|345.98|345.78|346.18|345.98|345.58|345.33|41
1645541100000|2022-02-22 14:45:00|346.08|345.83|346.18|346.03|346.18|346.03|345.63|345.38|204
1645541400000|2022-02-22 14:50:00|346.13|345.98|346.48|346.28|346.48|346.33|345.93|345.78|108
1645541700000|2022-02-22 14:55:00|346.43|346.23|346.48|346.33|346.58|346.38|346.13|345.93|83
1645542000000|2022-02-22 15:00:00|346.43|346.23|346.28|346.03|346.43|346.23|345.68|345.48|53
1645542300000|2022-02-22 15:05:00|346.33|346.08|346.13|345.98|346.33|346.08|345.78|345.58|29
1645542600000|2022-02-22 15:10:00|346.08|345.88|346.38|346.18|346.48|346.33|345.73|345.58|20
1645542900000|2022-02-22 15:15:00|346.33|346.23|346.68|346.48|346.73|346.58|346.28|346.13|63
1645543200000|2022-02-22 15:20:00|346.63|346.43|346.43|346.18|346.93|346.73|346.33|346.18|33
1645543500000|2022-02-22 15:25:00|346.38|346.23|346.88|346.73|346.93|346.78|346.38|346.23|32
1645543800000|2022-02-22 15:30:00|346.83|346.68|346.58|346.38|346.83|346.68|346.38|346.18|18
1645544100000|2022-02-22 15:35:00|346.53|346.33|346.13|345.93|346.58|346.43|346.08|345.93|105
1645544400000|2022-02-22 15:40:00|346.08|345.98|346.03|345.83|346.28|346.08|345.83|345.63|17
1645544700000|2022-02-22 15:45:00|346.08|345.88|346.23|346.03|346.33|346.13|345.93|345.73|14
1645545000000|2022-02-22 15:50:00|346.28|345.98|345.93|345.68|346.28|345.98|345.83|345.58|4
1645545300000|2022-02-22 15:55:00|345.88|345.63|345.38|345.23|345.93|345.63|345.38|345.18|55
1645545600000|2022-02-22 16:00:00|345.43|345.28|345.38|345.18|345.68|345.48|345.33|345.13|18
1645545900000|2022-02-22 16:05:00|345.33|345.13|345.13|344.93|345.53|345.38|345.08|344.93|26
1645546200000|2022-02-22 16:10:00|345.08|344.98|345.23|345.03|345.38|345.18|345.08|344.93|8
1645546500000|2022-02-22 16:15:00|345.18|344.98|345.03|344.83|345.28|345.08|344.88|344.73|23
1645546800000|2022-02-22 16:20:00|344.98|344.78|345.33|345.13|345.33|345.13|344.88|344.73|9
1645547100000|2022-02-22 16:25:00|345.28|345.08|345.08|344.83|345.63|345.38|344.93|344.78|97
1645547400000|2022-02-22 16:30:00|344.98|344.88|345.33|345.13|345.43|345.18|344.98|344.73|81
1645547700000|2022-02-22 16:35:00|345.28|345.08|345.18|344.98|345.38|345.18|344.93|344.78|97
1645548000000|2022-02-22 16:40:00|345.13|344.93|345.28|345.08|345.38|345.23|345.08|344.93|8
1645548300000|2022-02-22 16:45:00|345.23|345.03|345.28|345.08|345.38|345.18|345.18|344.98|22
1645548600000|2022-02-22 16:50:00|345.23|345.13|344.68|344.48|345.48|345.33|344.68|344.48|31
1645548900000|2022-02-22 16:55:00|344.63|344.43|344.78|344.63|344.83|344.63|344.43|344.23|54
1645549200000|2022-02-22 17:00:00|344.73|344.58|344.88|344.68|345.03|344.88|344.68|344.53|10
1645549500000|2022-02-22 17:05:00|344.83|344.73|344.98|344.83|345.03|344.83|344.83|344.63|23
1645549800000|2022-02-22 17:10:00|344.93|344.78|344.73|344.53|344.93|344.83|344.63|344.48|601
1645550100000|2022-02-22 17:15:00|344.68|344.58|344.43|344.28|344.73|344.58|344.43|344.23|8
1645550400000|2022-02-22 17:20:00|344.48|344.33|344.63|344.48|344.83|344.63|344.43|344.28|8
1645550700000|2022-02-22 17:25:00|344.58|344.43|344.83|344.68|344.93|344.73|344.58|344.38|7
1645551000000|2022-02-22 17:30:00|344.88|344.63|344.63|344.43|344.88|344.68|344.63|344.43|8
1645551300000|2022-02-22 17:35:00|344.68|344.48|344.78|344.58|344.98|344.73|344.63|344.43|4
1645551600000|2022-02-22 17:40:00|344.83|344.63|344.83|344.63|344.98|344.78|344.73|344.58|3
1645551900000|2022-02-22 17:45:00|344.78|344.68|344.48|344.28|344.88|344.68|344.43|344.28|12
1645552200000|2022-02-22 17:50:00|344.53|344.33|344.48|344.33|344.68|344.43|344.48|344.28|1
1645552500000|2022-02-22 17:55:00|344.53|344.38|344.48|344.28|344.68|344.38|344.38|344.23|6
1645552800000|2022-02-22 18:00:00|344.53|344.23|344.33|344.13|344.58|344.33|344.23|344.08|17
1645553100000|2022-02-22 18:05:00|344.38|344.18|344.23|344.08|344.43|344.28|344.18|344.03|72
1645553400000|2022-02-22 18:10:00|344.28|344.13|344.43|344.23|344.63|344.48|344.23|344.08|25
1645553700000|2022-02-22 18:15:00|344.48|344.28|344.03|343.83|344.48|344.28|343.88|343.73|61
1645554000000|2022-02-22 18:20:00|343.98|343.88|344.33|344.13|344.38|344.23|343.98|343.83|12
1645554300000|2022-02-22 18:25:00|344.38|344.18|344.28|344.08|344.38|344.18|344.13|343.93|10
1645554600000|2022-02-22 18:30:00|344.23|344.13|344.48|344.33|344.58|344.38|344.13|343.98|30
1645554900000|2022-02-22 18:35:00|344.53|344.28|344.18|343.98|344.53|344.28|344.08|343.93|7
1645555200000|2022-02-22 18:40:00|344.23|344.03|343.88|343.73|344.38|344.18|343.88|343.73|3
1645555500000|2022-02-22 18:45:00|343.93|343.68|343.83|343.58|343.98|343.78|343.78|343.58|8
1645555800000|2022-02-22 18:50:00|343.78|343.63|343.43|343.23|343.83|343.63|343.43|343.18|12
1645556100000|2022-02-22 18:55:00|343.48|343.18|343.83|343.58|343.83|343.58|343.48|343.18|9
1645556400000|2022-02-22 19:00:00|343.78|343.53|343.48|343.33|343.78|343.53|343.48|343.28|11
1645556700000|2022-02-22 19:05:00|343.53|343.28|343.08|342.93|343.53|343.28|343.08|342.93|37
1645557000000|2022-02-22 19:10:00|343.03|342.88|343.43|343.23|343.48|343.28|342.93|342.78|25
1645557300000|2022-02-22 19:15:00|343.38|343.28|343.88|343.73|343.93|343.73|343.38|343.23|32
1645557600000|2022-02-22 19:20:00|343.93|343.78|343.68|343.43|344.08|343.88|343.33|343.18|23
1645557900000|2022-02-22 19:25:00|343.73|343.53|344.23|343.93|344.63|344.38|343.68|343.53|54
1645558200000|2022-02-22 19:30:00|344.18|343.88|344.63|344.43|345.03|344.78|343.98|343.83|9
1645558500000|2022-02-22 19:35:00|344.68|344.48|344.63|344.43|344.93|344.73|344.58|344.33|6
1645558800000|2022-02-22 19:40:00|344.68|344.48|344.33|344.13|344.88|344.63|344.28|344.03|6
1645559100000|2022-02-22 19:45:00|344.38|344.08|345.13|344.93|345.18|344.98|344.13|343.93|9
1645559400000|2022-02-22 19:50:00|345.18|344.98|345.63|345.38|345.83|345.58|345.18|344.93|29
1645559700000|2022-02-22 19:55:00|345.58|345.33|345.68|345.38|345.93|345.73|345.58|345.33|8
1645560000000|2022-02-22 20:00:00|345.73|345.43|346.23|345.98|346.23|346.03|345.68|345.43|8
1645560300000|2022-02-22 20:05:00|346.18|346.03|345.73|345.48|346.23|346.03|345.73|345.48|11
1645560600000|2022-02-22 20:10:00|345.78|345.53|345.83|345.63|346.03|345.83|345.68|345.43|7
1645560900000|2022-02-22 20:15:00|345.88|345.68|345.63|345.43|346.03|345.83|345.58|345.38|21
1645561200000|2022-02-22 20:20:00|345.58|345.38|345.43|345.23|345.88|345.68|345.33|345.13|11
1645561500000|2022-02-22 20:25:00|345.48|345.28|345.63|345.48|346.03|345.83|345.43|345.23|10
1645561800000|2022-02-22 20:30:00|345.68|345.43|345.58|345.38|345.68|345.48|345.33|345.13|5
1645562100000|2022-02-22 20:35:00|345.53|345.33|345.53|345.33|345.63|345.43|345.28|345.13|6
1645562400000|2022-02-22 20:40:00|345.58|345.28|345.13|344.93|345.58|345.33|344.98|344.78|30
1645562700000|2022-02-22 20:45:00|345.08|344.88|344.48|344.23|345.08|344.93|344.38|344.08|33
1645563000000|2022-02-22 20:50:00|344.43|344.08|343.68|343.43|344.43|344.13|343.48|343.23|41
1645563300000|2022-02-22 20:55:00|343.73|343.48|344.23|343.83|344.23|343.88|343.68|343.48|56
1645563600000|2022-02-22 21:00:00|344.18|343.88|345.18|344.93|345.18|344.93|344.18|343.88|21
1645563900000|2022-02-22 21:05:00|345.13|344.88|345.13|344.78|345.18|344.98|345.03|344.78|9
1645564200000|2022-02-22 21:10:00|345.18|344.73|345.38|344.78|345.38|344.88|345.08|344.68|10
1645564500000|2022-02-22 21:15:00|345.28|344.68|345.38|344.78|345.48|344.88|345.28|344.68|0
1645564800000|2022-02-22 21:20:00|345.28|344.68|345.18|344.58|345.38|344.78|345.18|344.58|0
1645565100000|2022-02-22 21:25:00|345.08|344.48|345.18|344.58|345.28|344.68|345.08|344.48|0
1645565400000|2022-02-22 21:30:00|345.28|344.68|345.18|344.58|345.28|344.68|345.08|344.48|0
1645565700000|2022-02-22 21:35:00|345.28|344.68|345.38|344.78|345.38|344.78|345.18|344.58|0
1645566000000|2022-02-22 21:40:00|345.48|344.88|345.58|344.98|345.58|344.98|345.38|344.78|0
1645566300000|2022-02-22 21:45:00|345.48|344.88|345.58|344.98|345.58|344.98|345.48|344.88|0
1645566600000|2022-02-22 21:50:00|345.48|344.88|345.08|344.48|345.58|344.98|344.98|344.38|0
1645566900000|2022-02-22 21:55:00|345.18|344.58|345.08|344.48|345.18|344.58|344.98|344.38|0
1645567200000|2022-02-22 22:00:00|345.18|344.58|345.18|344.58|345.18|344.58|345.18|344.58|0
1645567500000|2022-02-22 22:05:00|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645568100000|2022-02-22 22:15:00|345.08|344.48|344.98|344.38|345.08|344.48|344.98|344.38|0
1645568400000|2022-02-22 22:20:00|345.08|344.48|345.08|344.48|345.08|344.48|344.98|344.38|0
1645568700000|2022-02-22 22:25:00|344.98|344.38|345.08|344.48|345.08|344.48|344.98|344.38|0
1645569000000|2022-02-22 22:30:00|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645569300000|2022-02-22 22:35:00|345.18|344.58|345.08|344.48|345.18|344.58|345.08|344.48|0
1645570500000|2022-02-22 22:55:00|344.98|344.38|344.98|344.38|344.98|344.38|344.98|344.38|0
1645570800000|2022-02-22 23:00:00|345.08|344.48|345.38|344.78|345.38|344.78|344.98|344.38|0
1645571100000|2022-02-22 23:05:00|345.48|344.88|345.38|344.78|345.48|344.88|345.28|344.68|0
1645571400000|2022-02-22 23:10:00|345.48|344.88|344.48|343.88|345.48|344.88|344.48|343.88|0
1645571700000|2022-02-22 23:15:00|344.58|343.98|344.88|344.28|344.88|344.28|344.48|343.88|0
1645572000000|2022-02-22 23:20:00|344.78|344.18|344.88|344.28|344.88|344.28|344.78|344.18|0
1645572300000|2022-02-22 23:25:00|344.98|344.38|345.18|344.58|345.38|344.78|344.88|344.28|0
1645572600000|2022-02-22 23:30:00|345.28|344.68|345.08|344.48|345.28|344.68|345.08|344.48|0
1645572900000|2022-02-22 23:35:00|345.18|344.58|345.08|344.48|345.18|344.58|344.98|344.38|0
1645573200000|2022-02-22 23:40:00|345.18|344.58|345.28|344.68|345.28|344.68|345.08|344.48|0
1645573500000|2022-02-22 23:45:00|345.38|344.78|345.38|344.78|345.48|344.88|345.28|344.68|0
1645573800000|2022-02-22 23:50:00|345.48|344.88|345.38|344.78|345.48|344.88|345.28|344.68|0
1645574100000|2022-02-22 23:55:00|345.48|344.88|345.28|344.68|345.48|344.88|345.28|344.68|0
1645574400000|2022-02-23 00:00:00|345.38|344.78|345.38|344.78|345.38|344.78|345.28|344.68|0
1645574700000|2022-02-23 00:05:00|345.28|344.68|345.28|344.68|345.38|344.78|345.28|344.68|0
1645575000000|2022-02-23 00:10:00|345.18|344.58|345.28|344.68|345.28|344.68|345.18|344.58|0
1645575300000|2022-02-23 00:15:00|345.18|344.58|345.28|344.68|345.38|344.78|345.18|344.58|0
1645575600000|2022-02-23 00:20:00|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645575900000|2022-02-23 00:25:00|345.38|344.78|345.28|344.68|345.38|344.78|345.28|344.68|0
1645576200000|2022-02-23 00:30:00|346.13|345.33|344.33|344.13|346.48|346.13|344.23|344.08|1503
1645576500000|2022-02-23 00:35:00|344.28|344.08|344.63|344.43|344.83|344.63|344.03|343.83|562
1645576800000|2022-02-23 00:40:00|344.53|344.48|344.58|344.43|344.73|344.58|344.43|344.28|868
1645577100000|2022-02-23 00:45:00|344.53|344.38|344.08|343.93|344.63|344.48|344.08|343.93|1358
1645577400000|2022-02-23 00:50:00|344.13|343.98|344.08|343.88|344.23|344.08|344.03|343.83|351
1645577700000|2022-02-23 00:55:00|344.03|343.93|344.03|343.83|344.18|344.03|343.58|343.43|644
1645578000000|2022-02-23 01:00:00|343.93|343.78|343.43|343.28|343.93|343.78|342.83|342.63|1415
1645578300000|2022-02-23 01:05:00|343.33|343.18|344.18|343.98|344.33|344.13|342.98|342.83|1324
1645578600000|2022-02-23 01:10:00|343.98|343.93|343.73|343.53|344.33|344.13|343.68|343.53|420
1645578900000|2022-02-23 01:15:00|343.78|343.58|343.53|343.38|343.88|343.73|343.43|343.28|383
1645579200000|2022-02-23 01:20:00|343.58|343.43|343.53|343.38|343.78|343.63|343.08|342.88|472
1645579500000|2022-02-23 01:25:00|343.63|343.43|343.53|343.33|343.83|343.68|343.53|343.33|267
1645579800000|2022-02-23 01:30:00|343.48|343.28|342.68|342.53|343.48|343.28|342.48|342.33|845
1645580100000|2022-02-23 01:35:00|342.63|342.48|342.98|342.83|343.13|342.98|342.63|342.48|5243
1645580400000|2022-02-23 01:40:00|343.03|342.88|342.63|342.43|343.08|342.88|342.48|342.33|276
1645580700000|2022-02-23 01:45:00|342.68|342.48|342.28|342.08|342.68|342.48|342.23|342.08|269
1645581000000|2022-02-23 01:50:00|342.23|342.03|342.18|341.98|342.28|342.08|341.83|341.63|464
1645581300000|2022-02-23 01:55:00|342.23|342.03|342.58|342.43|342.68|342.53|342.23|342.03|811
1645581600000|2022-02-23 02:00:00|342.63|342.48|342.63|342.48|342.73|342.53|342.38|342.23|587
1645581900000|2022-02-23 02:05:00|342.58|342.43|342.73|342.58|342.78|342.63|342.58|342.38|370
1645582200000|2022-02-23 02:10:00|342.68|342.53|342.63|342.48|342.73|342.53|342.33|342.18|352
1645582500000|2022-02-23 02:15:00|342.58|342.43|342.38|342.23|342.63|342.48|342.28|342.13|179
1645582800000|2022-02-23 02:20:00|342.33|342.18|342.08|341.93|342.38|342.23|342.03|341.88|269
1645583100000|2022-02-23 02:25:00|342.13|341.98|341.63|341.48|342.13|341.98|341.63|341.48|426
1645583400000|2022-02-23 02:30:00|341.58|341.43|341.68|341.53|341.93|341.78|341.58|341.43|1173
1645583700000|2022-02-23 02:35:00|341.63|341.48|341.68|341.53|341.83|341.68|341.53|341.38|316
1645584000000|2022-02-23 02:40:00|341.73|341.58|341.58|341.38|341.73|341.58|341.53|341.38|588
1645584300000|2022-02-23 02:45:00|341.53|341.33|341.43|341.28|341.53|341.38|341.33|341.18|250
1645584600000|2022-02-23 02:50:00|341.48|341.33|341.43|341.28|341.63|341.43|341.38|341.23|197
1645584900000|2022-02-23 02:55:00|341.48|341.33|341.93|341.78|341.93|341.78|341.48|341.33|181
1645585200000|2022-02-23 03:00:00|341.98|341.83|341.78|341.63|342.08|341.93|341.53|341.38|178
1645585500000|2022-02-23 03:05:00|341.73|341.58|341.83|341.68|341.98|341.83|341.68|341.53|1844
1645585800000|2022-02-23 03:10:00|341.73|341.58|341.63|341.48|341.83|341.63|341.58|341.43|161
1645586100000|2022-02-23 03:15:00|341.68|341.53|341.58|341.43|341.73|341.53|341.53|341.33|528
1645586400000|2022-02-23 03:20:00|341.68|341.53|341.88|341.73|342.03|341.83|341.63|341.48|326
1645586700000|2022-02-23 03:25:00|341.93|341.68|342.18|342.03|342.18|342.03|341.93|341.68|137
1645587000000|2022-02-23 03:30:00|342.23|342.08|342.23|342.08|342.48|342.33|342.13|341.93|288
1645587300000|2022-02-23 03:35:00|342.13|341.98|342.18|342.03|342.23|342.03|342.03|341.88|773
1645587600000|2022-02-23 03:40:00|342.13|341.98|342.08|341.88|342.23|342.03|342.03|341.88|1529
1645587900000|2022-02-23 03:45:00|342.03|341.93|342.43|342.28|342.43|342.28|342.03|341.88|2546
1645588200000|2022-02-23 03:50:00|342.48|342.23|342.78|342.58|342.78|342.58|342.38|342.23|114
1645588500000|2022-02-23 03:55:00|342.83|342.63|343.13|342.93|343.18|342.98|342.78|342.63|152
1645588800000|2022-02-23 04:00:00|343.03|342.88|342.88|342.73|343.08|342.93|342.78|342.63|140
1645589100000|2022-02-23 04:05:00|342.83|342.68|342.73|342.58|342.83|342.68|342.73|342.58|87
1645589400000|2022-02-23 04:10:00|342.78|342.63|342.73|342.58|342.83|342.68|342.73|342.53|87
1645589700000|2022-02-23 04:15:00|342.78|342.63|342.78|342.63|342.88|342.73|342.73|342.58|104
1645590000000|2022-02-23 04:20:00|342.83|342.68|342.68|342.53|342.83|342.68|342.68|342.53|83
1645590300000|2022-02-23 04:25:00|342.73|342.63|342.88|342.73|342.88|342.73|342.73|342.58|96
1645590600000|2022-02-23 04:30:00|342.83|342.68|342.93|342.78|342.93|342.78|342.83|342.68|81
1645590900000|2022-02-23 04:35:00|342.88|342.73|342.73|342.58|342.88|342.73|342.63|342.48|189
1645591200000|2022-02-23 04:40:00|342.78|342.63|342.83|342.68|342.93|342.78|342.73|342.58|113
1645591500000|2022-02-23 04:45:00|342.78|342.63|342.93|342.78|343.03|342.83|342.78|342.63|76
1645591800000|2022-02-23 04:50:00|342.98|342.83|343.03|342.88|343.03|342.88|342.98|342.83|19
1645593900000|2022-02-23 05:25:00|343.38|343.18|343.43|343.28|343.58|343.43|343.33|343.18|0
1645594200000|2022-02-23 05:30:00|343.38|343.23|343.58|343.43|343.68|343.53|343.38|343.18|0
1645594500000|2022-02-23 05:35:00|343.63|343.48|343.63|343.48|343.68|343.53|343.53|343.33|0
1645594800000|2022-02-23 05:40:00|343.58|343.43|343.68|343.53|343.83|343.68|343.58|343.43|0
1645595100000|2022-02-23 05:45:00|343.73|343.58|343.93|343.78|343.98|343.83|343.68|343.53|0
1645595400000|2022-02-23 05:50:00|344.03|343.88|344.18|343.98|344.23|344.08|343.93|343.78|0
1645595700000|2022-02-23 05:55:00|344.13|343.93|344.08|343.93|344.23|344.08|343.98|343.83|0
1645596000000|2022-02-23 06:00:00|344.03|343.88|344.18|344.03|344.38|344.23|344.03|343.83|298
1645596300000|2022-02-23 06:05:00|344.23|343.98|344.28|344.13|344.43|344.23|344.18|343.98|119
1645596600000|2022-02-23 06:10:00|344.33|344.18|344.38|344.18|344.48|344.33|344.23|344.08|231
1645596900000|2022-02-23 06:15:00|344.33|344.13|344.38|344.23|344.43|344.23|344.13|343.93|175
1645597200000|2022-02-23 06:20:00|344.33|344.13|344.23|344.08|344.38|344.23|344.08|343.93|249
1645597500000|2022-02-23 06:25:00|344.28|344.13|344.38|344.23|344.43|344.28|344.18|344.03|139
1645597800000|2022-02-23 06:30:00|344.43|344.28|344.18|344.03|344.43|344.28|344.13|343.98|131
1645598100000|2022-02-23 06:35:00|344.23|343.98|344.18|344.03|344.23|344.08|344.08|343.93|184
1645598400000|2022-02-23 06:40:00|344.23|343.98|343.98|343.83|344.23|344.08|343.98|343.83|143
1645598700000|2022-02-23 06:45:00|344.03|343.88|344.33|344.18|344.33|344.18|344.03|343.88|142
1645599000000|2022-02-23 06:50:00|344.28|344.13|344.38|344.23|344.43|344.28|344.18|343.98|366
1645599300000|2022-02-23 06:55:00|344.33|344.18|344.23|344.08|344.43|344.28|344.18|343.98|246
1645599600000|2022-02-23 07:00:00|344.18|344.03|343.83|343.68|344.23|344.03|343.73|343.58|334
1645599900000|2022-02-23 07:05:00|343.88|343.73|343.93|343.78|344.03|343.88|343.73|343.58|338
1645600200000|2022-02-23 07:10:00|343.88|343.73|343.88|343.73|344.08|343.88|343.88|343.73|233
1645600500000|2022-02-23 07:15:00|343.83|343.68|343.98|343.83|344.08|343.88|343.83|343.63|177
1645600800000|2022-02-23 07:20:00|343.88|343.73|343.93|343.78|343.98|343.78|343.73|343.58|237
1645601100000|2022-02-23 07:25:00|343.98|343.83|344.03|343.88|344.18|344.03|343.93|343.83|226
1645601400000|2022-02-23 07:30:00|344.08|343.93|344.08|343.93|344.23|344.08|343.98|343.83|225
1645601700000|2022-02-23 07:35:00|344.13|343.98|344.33|344.18|344.33|344.18|344.08|343.93|211
1645602000000|2022-02-23 07:40:00|344.38|344.23|344.18|344.03|344.58|344.38|344.18|344.03|359
1645602300000|2022-02-23 07:45:00|344.23|343.98|344.18|344.03|344.23|344.08|344.08|343.88|311
1645602600000|2022-02-23 07:50:00|344.23|343.98|344.23|344.08|344.28|344.13|344.08|343.93|383
1645602900000|2022-02-23 07:55:00|344.28|344.13|344.03|343.88|344.28|344.13|343.98|343.83|655
1645603200000|2022-02-23 08:00:00|344.08|343.93|344.13|343.98|344.23|344.03|343.78|343.63|192
1645603500000|2022-02-23 08:05:00|344.18|344.03|344.23|344.08|344.23|344.08|343.98|343.78|407
1645603800000|2022-02-23 08:10:00|344.28|344.13|344.43|344.23|344.58|344.43|344.23|344.03|291
1645604100000|2022-02-23 08:15:00|344.38|344.28|344.28|344.13|344.38|344.28|344.08|343.93|125
1645604400000|2022-02-23 08:20:00|344.33|344.08|344.28|344.13|344.38|344.23|344.13|343.93|127
1645604700000|2022-02-23 08:25:00|344.23|344.08|344.08|343.93|344.28|344.13|344.08|343.93|344
1645605000000|2022-02-23 08:30:00|344.03|343.88|343.88|343.73|344.08|343.93|343.73|343.58|644
1645605300000|2022-02-23 08:35:00|343.93|343.78|344.13|343.98|344.33|344.18|343.93|343.78|252
1645605600000|2022-02-23 08:40:00|344.08|343.93|343.93|343.78|344.23|344.08|343.93|343.73|515
1645605900000|2022-02-23 08:45:00|343.88|343.73|343.93|343.73|344.18|343.98|343.83|343.68|610
1645606200000|2022-02-23 08:50:00|343.88|343.78|343.58|343.38|343.93|343.78|343.58|343.38|390
1645606500000|2022-02-23 08:55:00|343.68|343.43|343.78|343.63|343.83|343.68|343.53|343.33|831
1645606800000|2022-02-23 09:00:00|343.83|343.73|344.08|343.88|344.08|343.93|343.78|343.58|660
1645607100000|2022-02-23 09:05:00|344.03|343.93|343.83|343.63|344.03|343.93|343.73|343.58|1564
1645607400000|2022-02-23 09:10:00|343.78|343.68|344.38|344.23|344.43|344.23|343.78|343.63|462
1645607700000|2022-02-23 09:15:00|344.33|344.18|344.23|344.03|344.48|344.28|344.18|344.03|240
1645608000000|2022-02-23 09:20:00|344.48|343.88|344.48|343.88|344.58|343.98|344.48|343.88|0
1645608300000|2022-02-23 09:25:00|344.58|343.98|344.48|343.88|344.58|343.98|344.38|343.78|230
1645608600000|2022-02-23 09:30:00|344.58|343.98|344.58|343.98|344.68|344.08|344.58|343.98|0
1645608900000|2022-02-23 09:35:00|344.68|344.08|344.48|343.88|344.68|344.08|344.48|343.88|0
1645609200000|2022-02-23 09:40:00|344.58|343.98|344.58|343.98|344.68|344.08|344.48|343.88|0
1645609500000|2022-02-23 09:45:00|344.68|344.08|344.68|344.08|344.68|344.08|344.48|343.88|0
1645609800000|2022-02-23 09:50:00|344.43|343.98|343.93|343.78|344.53|344.28|343.93|343.78|22
1645610100000|2022-02-23 09:55:00|343.98|343.83|343.68|343.53|344.08|343.88|343.68|343.53|30
1645610400000|2022-02-23 10:00:00|343.63|343.48|343.88|343.68|343.93|343.73|343.58|343.38|27
1645610700000|2022-02-23 10:05:00|343.83|343.63|343.63|343.38|343.93|343.78|343.63|343.38|12
1645611000000|2022-02-23 10:10:00|343.58|343.33|343.53|343.23|343.58|343.33|343.38|343.18|2
1645611300000|2022-02-23 10:15:00|343.48|343.28|343.63|343.38|343.63|343.38|343.48|343.23|0
1645611600000|2022-02-23 10:20:00|343.58|343.33|343.58|343.38|343.63|343.48|343.53|343.33|239
1645611900000|2022-02-23 10:25:00|343.63|343.43|343.68|343.48|343.73|343.53|343.48|343.33|55
1645612200000|2022-02-23 10:30:00|343.73|343.53|343.78|343.53|343.78|343.53|343.68|343.48|0
1645612500000|2022-02-23 10:35:00|343.73|343.58|343.83|343.58|343.88|343.63|343.73|343.58|0
1645612800000|2022-02-23 10:40:00|343.88|343.63|344.13|343.88|344.13|343.93|343.88|343.63|14
1645613100000|2022-02-23 10:45:00|344.08|343.93|343.58|343.43|344.08|343.93|343.53|343.38|29
1645613400000|2022-02-23 10:50:00|343.63|343.48|343.88|343.73|343.88|343.73|343.58|343.48|12
1645613700000|2022-02-23 10:55:00|343.83|343.63|343.83|343.63|344.03|343.83|343.83|343.63|15
1645614000000|2022-02-23 11:00:00|343.78|343.58|343.78|343.58|343.83|343.63|343.63|343.48|2
1645614300000|2022-02-23 11:05:00|343.73|343.63|343.88|343.63|343.93|343.73|343.73|343.53|3
1645614600000|2022-02-23 11:10:00|343.93|343.68|343.73|343.53|343.98|343.78|343.73|343.53|2
1645614900000|2022-02-23 11:15:00|343.78|343.58|343.53|343.33|343.83|343.63|343.53|343.33|2
1645615200000|2022-02-23 11:20:00|343.48|343.38|343.28|343.13|343.58|343.38|343.28|343.08|41
1645615500000|2022-02-23 11:25:00|343.33|343.18|343.53|343.33|343.53|343.33|343.23|343.08|164
1645615800000|2022-02-23 11:30:00|343.58|343.38|343.88|343.73|343.88|343.73|343.58|343.38|42
1645616100000|2022-02-23 11:35:00|343.83|343.68|343.68|343.48|343.83|343.68|343.63|343.48|13
1645616400000|2022-02-23 11:40:00|343.63|343.43|343.53|343.38|343.78|343.63|343.53|343.38|7
1645616700000|2022-02-23 11:45:00|343.58|343.33|343.33|343.13|343.58|343.38|343.33|343.13|11
1645617000000|2022-02-23 11:50:00|343.38|343.18|343.53|343.28|343.53|343.38|343.33|343.18|0
1645617300000|2022-02-23 11:55:00|343.48|343.33|343.18|342.98|343.53|343.33|343.18|342.98|53
1645617600000|2022-02-23 12:00:00|343.23|343.03|343.48|343.23|343.48|343.28|343.13|342.93|20
1645617900000|2022-02-23 12:05:00|343.53|343.28|343.53|343.33|343.58|343.38|343.43|343.23|1
1645618200000|2022-02-23 12:10:00|343.58|343.38|343.68|343.48|343.68|343.48|343.53|343.33|1
1645618500000|2022-02-23 12:15:00|343.73|343.53|343.78|343.53|343.78|343.53|343.68|343.48|5
1645618800000|2022-02-23 12:20:00|343.73|343.48|343.78|343.58|343.83|343.63|343.73|343.48|1
1645619100000|2022-02-23 12:25:00|343.83|343.53|343.73|343.48|343.83|343.63|343.68|343.48|208
1645619400000|2022-02-23 12:30:00|343.68|343.53|343.73|343.58|343.73|343.58|343.68|343.43|83
1645619700000|2022-02-23 12:35:00|343.68|343.53|343.78|343.63|343.83|343.68|343.68|343.48|9
1645620000000|2022-02-23 12:40:00|343.73|343.53|343.73|343.53|343.78|343.63|343.73|343.53|8
1645620300000|2022-02-23 12:45:00|343.78|343.58|343.78|343.53|343.78|343.58|343.73|343.48|2
1645620600000|2022-02-23 12:50:00|343.83|343.58|343.73|343.53|343.83|343.68|343.68|343.53|2
1645620900000|2022-02-23 12:55:00|343.68|343.58|343.68|343.48|343.73|343.58|343.68|343.48|2
1645621200000|2022-02-23 13:00:00||343.53||343.53||343.53||343.48|2
1645621500000|2022-02-23 13:05:00|343.73|343.58|343.73|343.58|343.93|343.78|343.73|343.53|40
1645621800000|2022-02-23 13:10:00|343.68|343.53|343.68|343.48|343.73|343.58|343.58|343.38|15
1645622100000|2022-02-23 13:15:00|343.63|343.43|343.63|343.48|343.68|343.53|343.58|343.43|5
1645622400000|2022-02-23 13:20:00|343.68|343.53|343.43|343.28|343.68|343.53|343.43|343.23|33
1645622700000|2022-02-23 13:25:00|343.48|343.33|343.58|343.38|343.58|343.43|343.38|343.23|7
1645623000000|2022-02-23 13:30:00|343.63|343.43|343.43|343.28|343.63|343.43|343.43|343.23|13
1645623300000|2022-02-23 13:35:00|343.48|343.23|343.48|343.28|343.58|343.43|343.48|343.23|113
1645623600000|2022-02-23 13:40:00|343.53|343.33|343.48|343.28|343.53|343.38|343.43|343.28|4
1645623900000|2022-02-23 13:45:00|343.43|343.33|343.48|343.33|343.53|343.38|343.43|343.28|0
1645624200000|2022-02-23 13:50:00|343.53|343.28|343.63|343.43|343.63|343.43|343.48|343.28|24
1645624500000|2022-02-23 13:55:00|343.58|343.48|343.78|343.58|343.83|343.68|343.58|343.43|11
1645624800000|2022-02-23 14:00:00|343.83|343.63|343.83|343.68|343.83|343.68|343.63|343.43|86
1645625100000|2022-02-23 14:05:00|343.78|343.63|343.83|343.63|343.88|343.68|343.73|343.58|7
1645625400000|2022-02-23 14:10:00|343.88|343.58|343.68|343.48|343.88|343.63|343.63|343.48|5
1645625700000|2022-02-23 14:15:00|343.73|343.53|343.73|343.53|343.83|343.63|343.68|343.48|11
1645626000000|2022-02-23 14:20:00|343.68|343.58|343.83|343.63|343.88|343.68|343.68|343.58|428
1645626300000|2022-02-23 14:25:00|343.78|343.58|344.03|343.88|344.03|343.88|343.73|343.58|115
1645626600000|2022-02-23 14:30:00|343.98|343.83|344.03|343.83|344.03|343.88|343.58|343.43|139
1645626900000|2022-02-23 14:35:00|343.98|343.78|344.33|344.18|344.43|344.23|343.63|343.48|100
1645627200000|2022-02-23 14:40:00|344.38|344.13|343.93|343.73|344.38|344.18|343.78|343.63|56
1645627500000|2022-02-23 14:45:00|343.98|343.78|343.73|343.58|343.98|343.78|343.68|343.48|95
1645627800000|2022-02-23 14:50:00|343.78|343.53|343.53|343.38|343.93|343.78|343.53|343.33|129
1645628100000|2022-02-23 14:55:00|343.58|343.43|343.48|343.28|343.83|343.63|343.43|343.28|84
1645628400000|2022-02-23 15:00:00|343.43|343.23|343.38|343.18|343.53|343.38|343.28|343.13|56
1645628700000|2022-02-23 15:05:00|343.33|343.23|342.63|342.48|343.43|343.28|342.38|342.23|111
1645629000000|2022-02-23 15:10:00|342.68|342.43|343.03|342.83|343.18|342.98|342.53|342.33|19
1645629300000|2022-02-23 15:15:00|343.08|342.88|342.78|342.58|343.08|342.88|342.48|342.28|152
1645629600000|2022-02-23 15:20:00|342.73|342.53|342.63|342.43|343.03|342.88|342.63|342.43|39
1645629900000|2022-02-23 15:25:00|342.68|342.48|342.53|342.33|342.68|342.48|342.38|342.23|27
1645630200000|2022-02-23 15:30:00|342.48|342.28|342.78|342.58|342.83|342.68|342.33|342.13|28
1645630500000|2022-02-23 15:35:00|342.88|342.53|343.08|342.83|343.13|342.93|342.83|342.53|154
1645630800000|2022-02-23 15:40:00|343.03|342.88|342.53|342.28|343.08|342.88|342.38|342.18|93
1645631100000|2022-02-23 15:45:00|342.48|342.23|342.28|342.13|342.63|342.43|342.28|342.08|15
1645631400000|2022-02-23 15:50:00|342.23|342.08|342.33|342.08|342.48|342.28|342.18|342.03|16
1645631700000|2022-02-23 15:55:00|342.28|342.13|342.33|342.13|342.53|342.28|342.08|341.93|28
1645632000000|2022-02-23 16:00:00|342.28|342.03|342.08|341.88|342.33|342.13|341.88|341.73|63
1645632300000|2022-02-23 16:05:00|342.03|341.93|341.68|341.48|342.08|341.93|341.53|341.38|101
1645632600000|2022-02-23 16:10:00|341.63|341.43|341.73|341.53|341.88|341.68|341.58|341.38|47
1645632900000|2022-02-23 16:15:00|341.68|341.48|341.58|341.38|341.68|341.48|341.43|341.28|18
1645633200000|2022-02-23 16:20:00|341.53|341.43|341.48|341.33|341.68|341.53|341.43|341.23|27
1645633500000|2022-02-23 16:25:00|341.53|341.38|341.53|341.38|341.78|341.58|341.48|341.33|17
1645633800000|2022-02-23 16:30:00|341.58|341.33|341.78|341.58|341.93|341.78|341.28|341.13|128
1645634100000|2022-02-23 16:35:00|341.73|341.53|341.88|341.73|342.03|341.88|341.63|341.43|10
1645634400000|2022-02-23 16:40:00|341.93|341.68|341.68|341.48|342.03|341.88|341.63|341.48|12
1645634700000|2022-02-23 16:45:00|341.73|341.53|341.83|341.68|341.88|341.68|341.48|341.28|116
1645635000000|2022-02-23 16:50:00|341.88|341.63|342.03|341.88|342.13|341.93|341.78|341.58|5
1645635300000|2022-02-23 16:55:00|342.08|341.83|341.98|341.78|342.18|342.03|341.93|341.73|152
1645635600000|2022-02-23 17:00:00|342.03|341.83|341.83|341.63|342.03|341.88|341.68|341.48|29
1645635900000|2022-02-23 17:05:00|341.78|341.53|341.78|341.58|341.83|341.63|341.68|341.53|1
1645636200000|2022-02-23 17:10:00|341.83|341.63|341.83|341.63|341.93|341.78|341.78|341.58|14
1645636500000|2022-02-23 17:15:00|341.78|341.68|342.23|342.03|342.23|342.08|341.78|341.63|5
1645636800000|2022-02-23 17:20:00|342.18|341.98|342.18|341.98|342.28|342.13|342.13|341.98|6
1645637100000|2022-02-23 17:25:00|342.23|342.03|342.33|342.08|342.33|342.13|342.08|341.93|1
1645637400000|2022-02-23 17:30:00|342.38|342.13|342.03|341.78|342.38|342.18|342.03|341.78|0
1645637700000|2022-02-23 17:35:00|342.08|341.73|341.88|341.63|342.08|341.78|341.83|341.58|0
1645638000000|2022-02-23 17:40:00|341.83|341.68|342.03|341.78|342.03|341.83|341.83|341.68|2
1645638300000|2022-02-23 17:45:00|341.98|341.73|341.83|341.58|342.08|341.88|341.78|341.53|31
1645638600000|2022-02-23 17:50:00|341.78|341.53|341.48|341.23|341.83|341.58|341.43|341.23|7
1645638900000|2022-02-23 17:55:00|341.43|341.28|341.43|341.28|341.53|341.33|341.33|341.13|5
1645639200000|2022-02-23 18:00:00|341.48|341.23|341.48|341.18|341.53|341.28|341.33|341.13|0
1645639500000|2022-02-23 18:05:00|341.43|341.13|341.28|341.08|341.43|341.18|341.18|341.03|4
1645639800000|2022-02-23 18:10:00|341.23|341.13|340.88|340.68|341.33|341.13|340.83|340.68|27
1645640100000|2022-02-23 18:15:00|340.83|340.73|340.98|340.83|341.13|340.98|340.78|340.63|9
1645640400000|2022-02-23 18:20:00|341.03|340.78|341.08|340.88|341.13|340.93|340.88|340.68|10
1645640700000|2022-02-23 18:25:00|341.13|340.93|340.93|340.73|341.23|341.03|340.83|340.68|1
1645641000000|2022-02-23 18:30:00|340.98|340.78|340.83|340.63|341.08|340.88|340.78|340.63|1
1645641300000|2022-02-23 18:35:00|340.88|340.68|341.23|341.03|341.28|341.03|340.78|340.63|15
1645641600000|2022-02-23 18:40:00|341.18|340.98|341.33|341.13|341.33|341.18|341.13|340.93|0
1645641900000|2022-02-23 18:45:00|341.38|341.18|341.73|341.48|341.73|341.53|341.33|341.13|3
1645642200000|2022-02-23 18:50:00|341.78|341.53|341.33|341.08|341.78|341.53|341.23|340.98|9
1645642500000|2022-02-23 18:55:00|341.28|341.03|341.23|340.98|341.33|341.13|341.18|340.93|8
1645642800000|2022-02-23 19:00:00|341.18|341.03|340.98|340.73|341.43|341.23|340.93|340.68|2
1645643100000|2022-02-23 19:05:00|340.93|340.78|341.23|340.98|341.33|341.13|340.93|340.73|4
1645643400000|2022-02-23 19:10:00|341.28|341.03|341.18|340.98|341.38|341.18|341.13|340.93|0
1645643700000|2022-02-23 19:15:00|341.23|341.03|341.18|340.98|341.38|341.13|341.08|340.88|0
1645644000000|2022-02-23 19:20:00|341.13|340.93|340.48|340.23|341.18|340.98|340.43|340.23|62
1645644300000|2022-02-23 19:25:00|340.43|340.28|340.33|340.18|340.48|340.28|340.28|340.13|0
1645644600000|2022-02-23 19:30:00|340.38|340.13|340.43|340.23|340.48|340.33|340.28|340.13|22
1645644900000|2022-02-23 19:35:00|340.38|340.28|340.38|340.18|340.48|340.28|340.38|340.18|1
1645645200000|2022-02-23 19:40:00|340.33|340.13|339.93|339.68|340.38|340.18|339.93|339.63|78
1645645500000|2022-02-23 19:45:00|339.88|339.73|339.98|339.78|340.18|339.98|339.88|339.68|14
1645645800000|2022-02-23 19:50:00|339.93|339.73|339.88|339.63|340.03|339.83|339.83|339.58|3
1645646100000|2022-02-23 19:55:00|339.93|339.68|339.93|339.73|339.98|339.78|339.83|339.58|105
1645646400000|2022-02-23 20:00:00|339.88|339.68|339.78|339.58|339.98|339.73|339.73|339.48|100
1645646700000|2022-02-23 20:05:00|339.83|339.63|339.78|339.58|339.93|339.73|339.63|339.48|11
1645647000000|2022-02-23 20:10:00|339.73|339.63|339.88|339.63|339.88|339.63|339.68|339.48|2
1645647300000|2022-02-23 20:15:00|339.83|339.58|339.98|339.73|340.13|339.88|339.83|339.58|2
1645647600000|2022-02-23 20:20:00|339.93|339.78|340.08|339.93|340.13|339.98|339.93|339.68|6
1645647900000|2022-02-23 20:25:00|340.13|339.88|340.38|340.18|340.48|340.28|340.03|339.88|4
1645648200000|2022-02-23 20:30:00|340.33|340.13|340.38|340.18|340.53|340.28|340.18|339.98|2
1645648500000|2022-02-23 20:35:00|340.43|340.23|340.13|339.98|340.48|340.33|340.13|339.98|10
1645648800000|2022-02-23 20:40:00|340.18|339.93|339.98|339.78|340.33|340.18|339.93|339.78|2
1645649100000|2022-02-23 20:45:00|340.03|339.83|339.98|339.73|340.38|340.03|339.93|339.63|8
1645649400000|2022-02-23 20:50:00|339.93|339.63|340.03|339.78|340.13|339.88|339.78|339.58|14
1645649700000|2022-02-23 20:55:00|340.18|339.83|340.28|339.88|340.48|340.08|340.03|339.78|27
1645650000000|2022-02-23 21:00:00|340.33|339.93|340.18|339.88|340.48|340.18|340.13|339.88|5
1645650300000|2022-02-23 21:05:00|339.98|339.93|339.73|339.48|340.03|339.93|339.73|339.43|39
1645650600000|2022-02-23 21:10:00|339.83|339.58|339.88|339.28|340.08|339.73|339.73|339.28|39
1645650900000|2022-02-23 21:15:00|339.98|339.38|339.88|339.28|339.98|339.38|339.88|339.28|0
1645651200000|2022-02-23 21:20:00|339.78|339.18|339.88|339.28|339.88|339.28|339.78|339.18|0
1645651500000|2022-02-23 21:25:00|339.98|339.38|339.78|339.18|339.98|339.38|339.78|339.18|0
1645651800000|2022-02-23 21:30:00|339.68|339.08|339.68|339.08|339.78|339.18|339.68|339.08|0
1645652100000|2022-02-23 21:35:00|339.58|338.98|339.78|339.18|339.88|339.28|339.48|338.88|0
1645652400000|2022-02-23 21:40:00|339.88|339.28|339.48|338.88|339.88|339.28|339.18|338.58|0
1645652700000|2022-02-23 21:45:00|339.58|338.98|339.58|338.98|339.68|339.08|339.48|338.88|0
1645653000000|2022-02-23 21:50:00|339.48|338.88|339.48|338.88|339.58|338.98|339.38|338.78|0
1645653300000|2022-02-23 21:55:00|339.38|338.78|339.38|338.78|339.38|338.78|339.28|338.68|0
1645654800000|2022-02-23 22:20:00|339.28|338.68|339.28|338.68|339.28|338.68|339.28|338.68|0
1645655100000|2022-02-23 22:25:00|339.38|338.78|339.28|338.68|339.38|338.78|339.28|338.68|0
1645655400000|2022-02-23 22:30:00|339.18|338.58|339.28|338.68|339.28|338.68|339.18|338.58|0
1645656300000|2022-02-23 22:45:00|339.38|338.78|339.38|338.78|339.38|338.78|339.38|338.78|0
1645656900000|2022-02-23 22:55:00|339.48|338.88|339.48|338.88|339.48|338.88|339.48|338.88|0
1645657200000|2022-02-23 23:00:00|339.38|338.78|339.48|338.88|339.98|339.38|339.38|338.78|0
1645657500000|2022-02-23 23:05:00|339.58|338.98|339.28|338.68|339.58|338.98|339.18|338.58|0
1645657800000|2022-02-23 23:10:00|339.18|338.58|339.48|338.88|339.58|338.98|339.18|338.58|0
1645658100000|2022-02-23 23:15:00|339.58|338.98|339.18|338.58|339.58|338.98|339.18|338.58|0
1645658400000|2022-02-23 23:20:00|339.28|338.68|339.18|338.58|339.28|338.68|339.18|338.58|0
1645658700000|2022-02-23 23:25:00|339.28|338.68|339.58|338.98|339.78|339.18|339.28|338.68|0
1645659000000|2022-02-23 23:30:00|339.68|339.08|339.78|339.18|339.78|339.18|339.58|338.98|0
1645659300000|2022-02-23 23:35:00|339.68|339.08|339.78|339.18|339.78|339.18|339.68|339.08|0
1645659600000|2022-02-23 23:40:00|339.68|339.08|340.28|339.68|340.48|339.88|339.68|339.08|0
1645659900000|2022-02-23 23:45:00|340.38|339.78|340.08|339.48|340.38|339.78|340.08|339.48|0
1645660200000|2022-02-23 23:50:00|340.18|339.58|340.18|339.58|340.18|339.58|339.98|339.38|0
1645660500000|2022-02-23 23:55:00|340.28|339.68|339.98|339.38|340.28|339.68|339.98|339.38|0
1645660800000|2022-02-24 00:00:00|340.08|339.48|339.88|339.28|340.28|339.68|339.78|339.18|0
1645661100000|2022-02-24 00:05:00|339.98|339.38|339.78|339.18|339.98|339.38|339.58|338.98|0
1645661400000|2022-02-24 00:10:00|339.68|339.08|339.98|339.38|340.18|339.58|339.68|339.08|0
1645661700000|2022-02-24 00:15:00|339.88|339.28|339.78|339.18|339.98|339.38|339.68|339.08|0
1645662000000|2022-02-24 00:20:00|339.88|339.28|339.78|339.18|339.88|339.28|339.68|339.08|0
1645662300000|2022-02-24 00:25:00|339.88|339.28|339.48|338.88|339.88|339.28|339.08|338.48|0
1645662600000|2022-02-24 00:30:00|340.03|338.78|338.48|338.18|340.03|339.58|337.93|337.53|1119
1645662900000|2022-02-24 00:35:00|338.43|338.13|338.38|338.13|338.63|338.43|338.03|337.83|154
1645663200000|2022-02-24 00:40:00|338.33|338.03|338.08|337.88|338.58|338.38|337.93|337.68|487
1645663500000|2022-02-24 00:45:00|338.03|337.83|337.03|336.83|338.03|337.83|337.03|336.83|282
1645663800000|2022-02-24 00:50:00|337.08|336.88|337.03|336.83|337.38|337.13|336.73|336.53|333
1645664100000|2022-02-24 00:55:00|336.98|336.78|336.03|335.83|337.43|337.28|336.03|335.83|418
1645664400000|2022-02-24 01:00:00|335.98|335.88|336.18|335.98|336.58|336.38|335.73|335.53|929
1645664700000|2022-02-24 01:05:00|336.13|335.88|336.28|336.08|336.48|336.28|335.58|335.38|375
1645665000000|2022-02-24 01:10:00|336.23|336.03|335.43|335.23|336.43|336.23|335.43|335.23|191
1645665300000|2022-02-24 01:15:00|335.38|335.18|335.03|334.88|336.33|336.13|334.98|334.78|401
1645665600000|2022-02-24 01:20:00|335.08|334.83|336.08|335.88|336.48|336.33|334.83|334.63|387
1645665900000|2022-02-24 01:25:00|336.13|335.93|336.03|335.83|336.58|336.43|335.98|335.78|2206
1645666200000|2022-02-24 01:30:00|335.98|335.93|336.88|336.68|337.63|337.43|335.98|335.93|2401
1645666500000|2022-02-24 01:35:00|336.83|336.63|336.53|336.33|336.88|336.73|336.18|335.98|420
1645666800000|2022-02-24 01:40:00|336.58|336.38|336.63|336.48|336.93|336.78|336.23|336.03|258
1645667100000|2022-02-24 01:45:00|336.68|336.43|336.78|336.58|336.88|336.73|336.33|336.13|2742
1645667400000|2022-02-24 01:50:00|336.83|336.63|336.93|336.73|337.28|337.13|336.78|336.58|261
1645667700000|2022-02-24 01:55:00|336.88|336.68|336.48|336.28|336.93|336.78|336.48|336.28|181
1645668000000|2022-02-24 02:00:00|336.53|336.33|336.28|336.08|336.78|336.58|335.98|335.78|206
1645668300000|2022-02-24 02:05:00|336.23|335.93|335.58|335.38|336.28|335.98|335.53|335.33|231
1645668600000|2022-02-24 02:10:00|335.68|335.43|335.38|335.18|335.68|335.53|335.33|335.13|173
1645668900000|2022-02-24 02:15:00|335.43|335.23|335.08|334.93|335.68|335.48|335.08|334.93|710
1645669200000|2022-02-24 02:20:00|335.13|334.98|334.88|334.68|335.18|334.98|334.83|334.63|3654
1645669500000|2022-02-24 02:25:00|334.93|334.73|334.48|334.23|334.93|334.73|334.23|334.03|250
1645669800000|2022-02-24 02:30:00|334.43|334.28|334.83|334.63|334.83|334.68|334.28|334.08|246
1645670100000|2022-02-24 02:35:00|334.78|334.58|334.48|334.28|334.83|334.58|334.28|334.13|147
1645670400000|2022-02-24 02:40:00|334.53|334.33|334.13|333.93|334.68|334.53|334.03|333.83|279
1645670700000|2022-02-24 02:45:00|334.18|333.98|334.23|334.08|334.53|334.33|334.13|333.93|259
1645671000000|2022-02-24 02:50:00|334.18|333.98|333.98|333.78|334.48|334.33|333.83|333.63|212
1645671300000|2022-02-24 02:55:00|334.03|333.83|334.13|333.93|334.53|334.38|333.88|333.68|240
1645671600000|2022-02-24 03:00:00|334.18|333.98|333.83|333.63|334.18|334.03|333.83|333.63|182
1645671900000|2022-02-24 03:05:00|333.78|333.68|332.98|332.78|333.93|333.73|332.53|332.33|248
1645672200000|2022-02-24 03:10:00|332.93|332.83|332.68|332.53|333.23|333.03|332.58|332.38|232
1645672500000|2022-02-24 03:15:00|332.73|332.48|332.43|332.28|332.83|332.58|332.33|332.13|166
1645672800000|2022-02-24 03:20:00|332.53|332.33|332.43|332.23|332.68|332.53|332.13|331.93|279
1645673100000|2022-02-24 03:25:00|332.48|332.28|332.53|332.33|332.68|332.48|332.18|331.98|152
1645673400000|2022-02-24 03:30:00|332.48|332.28|332.23|332.03|332.58|332.38|331.88|331.68|3592
1645673700000|2022-02-24 03:35:00|332.18|331.98|331.68|331.53|332.48|332.28|331.68|331.48|230
1645674000000|2022-02-24 03:40:00|331.73|331.58|331.78|331.58|331.98|331.83|331.43|331.23|243
1645674300000|2022-02-24 03:45:00|331.83|331.63|331.63|331.43|332.08|331.93|331.63|331.43|223
1645674600000|2022-02-24 03:50:00|331.58|331.53|331.83|331.63|332.03|331.88|331.53|331.38|157
1645674900000|2022-02-24 03:55:00|331.73|331.53|331.83|331.68|332.03|331.83|331.48|331.33|187
1645675200000|2022-02-24 04:00:00|331.88|331.73|331.83|331.63|332.23|332.03|331.58|331.38|115
1645675500000|2022-02-24 04:05:00|331.73|331.53|331.98|331.78|332.13|331.93|331.53|331.33|216
1645675800000|2022-02-24 04:10:00|332.03|331.83|331.98|331.78|332.03|331.83|331.73|331.53|74
1645676100000|2022-02-24 04:15:00|331.93|331.73|331.68|331.48|331.98|331.78|331.53|331.33|85
1645676400000|2022-02-24 04:20:00|331.63|331.53|331.63|331.38|331.88|331.68|331.48|331.28|68
1645676700000|2022-02-24 04:25:00|331.58|331.43|331.68|331.48|331.68|331.48|331.43|331.28|272
1645677000000|2022-02-24 04:30:00|331.63|331.43|331.58|331.38|331.98|331.78|331.43|331.23|83
1645677300000|2022-02-24 04:35:00|331.63|331.43|331.43|331.28|331.73|331.53|331.43|331.28|94
1645677600000|2022-02-24 04:40:00|331.48|331.33|331.53|331.33|331.73|331.53|331.43|331.23|248
1645677900000|2022-02-24 04:45:00|331.48|331.28|331.58|331.43|331.78|331.63|331.38|331.18|86
1645678200000|2022-02-24 04:50:00|331.63|331.48|331.63|331.38|331.83|331.63|331.53|331.38|782
1645678500000|2022-02-24 04:55:00|331.58|331.43|331.78|331.58|331.78|331.58|331.53|331.38|142
1645678800000|2022-02-24 05:00:00|331.88|331.68|331.18|330.98|331.88|331.68|331.18|330.98|159
1645679100000|2022-02-24 05:05:00|331.13|331.03|330.38|330.18|331.28|331.08|330.08|329.88|352
1645679400000|2022-02-24 05:10:00|330.43|330.13|330.73|330.53|330.73|330.58|330.13|329.93|226
1645679700000|2022-02-24 05:15:00|330.68|330.58|330.98|330.78|331.33|331.13|330.48|330.28|123
1645680000000|2022-02-24 05:20:00|330.93|330.73|331.18|330.98|331.23|331.03|330.68|330.48|123
1645680300000|2022-02-24 05:25:00|331.13|330.93|330.63|330.43|331.18|331.03|330.58|330.38|98
1645680600000|2022-02-24 05:30:00|330.58|330.48|330.88|330.68|330.98|330.78|330.53|330.38|109
1645680900000|2022-02-24 05:35:00|330.83|330.63|330.43|330.28|331.03|330.83|330.38|330.18|235
1645681200000|2022-02-24 05:40:00|330.48|330.33|330.43|330.28|330.63|330.48|330.28|330.13|214
1645681500000|2022-02-24 05:45:00|330.38|330.23|330.38|330.23|330.78|330.58|330.38|330.23|376
1645681800000|2022-02-24 05:50:00|330.43|330.28|330.48|330.33|330.53|330.38|330.18|330.03|266
1645682100000|2022-02-24 05:55:00|330.43|330.28|330.48|330.33|330.58|330.43|330.28|330.13|183
1645682400000|2022-02-24 06:00:00|330.53|330.38|330.73|330.53|330.78|330.58|330.13|329.98|363
1645682700000|2022-02-24 06:05:00|330.68|330.48|330.68|330.53|330.78|330.63|330.38|330.23|233
1645683000000|2022-02-24 06:10:00|330.73|330.58|330.53|330.38|330.73|330.58|330.43|330.28|554
1645683300000|2022-02-24 06:15:00|330.58|330.43|330.63|330.43|330.93|330.73|330.48|330.28|2219
1645683600000|2022-02-24 06:20:00|330.58|330.48|330.48|330.33|330.63|330.48|330.28|330.13|221
1645683900000|2022-02-24 06:25:00|330.53|330.38|330.13|329.98|330.63|330.48|330.13|329.98|191
1645684200000|2022-02-24 06:30:00|330.08|329.93|330.23|330.08|330.23|330.08|329.88|329.68|323
1645684500000|2022-02-24 06:35:00|330.28|330.13|330.08|329.93|330.28|330.13|329.93|329.78|810
1645684800000|2022-02-24 06:40:00|330.13|329.98|330.28|330.13|330.33|330.13|329.98|329.83|630
1645685100000|2022-02-24 06:45:00|330.23|330.08|329.63|329.48|330.38|330.23|329.63|329.48|210
1645685400000|2022-02-24 06:50:00|329.58|329.43|329.43|329.28|329.63|329.48|329.28|329.13|435
1645685700000|2022-02-24 06:55:00|329.48|329.33|329.78|329.63|329.88|329.73|329.43|329.28|203
1645686000000|2022-02-24 07:00:00|329.73|329.58|328.68|328.48|329.78|329.58|328.68|328.48|642
1645686300000|2022-02-24 07:05:00|328.63|328.43|328.63|328.43|328.68|328.53|327.83|327.68|587
1645686600000|2022-02-24 07:10:00|328.58|328.38|327.88|327.73|328.58|328.38|327.18|326.98|478
1645686900000|2022-02-24 07:15:00|327.83|327.68|327.13|326.98|327.88|327.73|326.83|326.68|427
1645687200000|2022-02-24 07:20:00|327.18|326.93|327.28|327.13|327.63|327.43|327.08|326.93|272
1645687500000|2022-02-24 07:25:00|327.33|327.18|327.13|326.93|327.33|327.18|326.68|326.48|259
1645687800000|2022-02-24 07:30:00|327.08|326.98|326.88|326.68|327.53|327.38|326.73|326.53|325
1645688100000|2022-02-24 07:35:00|326.93|326.73|327.13|326.93|327.18|327.03|326.53|326.38|252
1645688400000|2022-02-24 07:40:00|327.08|326.98|327.18|327.03|327.33|327.13|326.73|326.53|478
1645688700000|2022-02-24 07:45:00|327.13|326.98|325.88|325.73|327.58|327.43|325.63|325.48|813
1645689000000|2022-02-24 07:50:00|325.93|325.83|326.18|326.03|326.68|326.48|325.88|325.73|567
1645689300000|2022-02-24 07:55:00|326.23|326.08|325.78|325.63|326.63|326.48|325.73|325.58|1025
1645689600000|2022-02-24 08:00:00|325.83|325.68|326.08|325.88|326.13|325.98|325.18|324.98|1285
1645689900000|2022-02-24 08:05:00|326.03|325.93|326.63|326.48|327.28|327.08|326.03|325.93|764
1645690200000|2022-02-24 08:10:00|326.58|326.43|326.33|326.18|327.03|326.83|326.33|326.13|354
1645690500000|2022-02-24 08:15:00|326.38|326.13|327.58|327.43|327.58|327.43|326.33|326.13|381
1645690800000|2022-02-24 08:20:00|327.63|327.48|328.68|328.48|328.68|328.48|327.58|327.38|1067
1645691100000|2022-02-24 08:25:00|328.73|328.53|328.88|328.68|329.58|329.43|328.68|328.48|795
1645691400000|2022-02-24 08:30:00|328.83|328.73|328.73|328.53|329.23|329.08|328.43|328.23|309
1645691700000|2022-02-24 08:35:00|328.68|328.48|328.73|328.53|328.78|328.63|328.13|327.93|290
1645692000000|2022-02-24 08:40:00|328.68|328.58|328.88|328.68|329.08|328.88|328.33|328.13|285
1645692300000|2022-02-24 08:45:00|328.83|328.73|328.88|328.68|329.18|329.03|328.63|328.48|763
1645692600000|2022-02-24 08:50:00|328.98|328.73|328.88|328.68|329.53|329.38|328.83|328.68|693
1645692900000|2022-02-24 08:55:00|328.93|328.73|328.83|328.63|329.33|329.18|328.73|328.53|551
1645693200000|2022-02-24 09:00:00|328.93|328.78|330.23|330.08|330.43|330.23|328.93|328.78|1440
1645693500000|2022-02-24 09:05:00|330.48|330.28|329.88|329.63|330.48|330.28|329.38|329.18|600
1645693800000|2022-02-24 09:10:00|329.83|329.58|329.53|329.28|329.98|329.73|329.13|328.98|280
1645694100000|2022-02-24 09:15:00|329.48|329.33|329.78|329.18|329.83|329.58|329.28|329.13|312
1645694400000|2022-02-24 09:20:00|329.43|328.83|329.63|329.03|330.03|329.43|329.33|328.73|0
1645694700000|2022-02-24 09:25:00|329.53|328.93|329.03|328.43|329.63|329.03|329.03|328.43|14
1645695000000|2022-02-24 09:30:00|329.13|328.53|329.23|328.63|329.43|328.83|328.93|328.33|0
1645695300000|2022-02-24 09:35:00|329.13|328.53|329.23|328.63|329.33|328.73|328.93|328.33|0
1645695600000|2022-02-24 09:40:00|329.33|328.73|328.83|328.23|329.53|328.93|328.53|327.93|0
1645695900000|2022-02-24 09:45:00|328.73|328.13|329.03|328.43|329.13|328.53|328.73|328.13|0
1645696200000|2022-02-24 09:50:00|329.23|328.83|328.23|328.08|329.53|329.33|328.18|327.98|222
1645696500000|2022-02-24 09:55:00|328.28|328.03|328.23|327.98|328.53|328.28|328.18|327.98|125
1645696800000|2022-02-24 10:00:00|328.18|328.03|328.33|328.13|328.48|328.33|327.93|327.78|105
1645697100000|2022-02-24 10:05:00|328.28|328.18|328.43|328.23|328.48|328.28|328.23|328.08|95
1645697400000|2022-02-24 10:10:00|328.38|328.18|328.08|327.83|328.43|328.23|327.83|327.68|98
1645697700000|2022-02-24 10:15:00|328.03|327.78|329.38|329.18|329.48|329.28|327.93|327.73|343
1645698000000|2022-02-24 10:20:00|329.33|329.08|329.03|328.83|329.63|329.43|328.88|328.73|464
1645698300000|2022-02-24 10:25:00|328.98|328.88|329.38|329.23|329.73|329.53|328.93|328.73|465
1645698600000|2022-02-24 10:30:00|329.33|329.18|328.73|328.53|329.43|329.23|328.63|328.48|52
1645698900000|2022-02-24 10:35:00|328.68|328.48|328.53|328.33|328.68|328.53|328.28|328.08|71
1645699200000|2022-02-24 10:40:00|328.48|328.43|328.28|328.08|328.68|328.48|328.23|328.03|89
1645699500000|2022-02-24 10:45:00|328.33|328.13|328.23|328.03|328.48|328.28|328.08|327.88|118
1645699800000|2022-02-24 10:50:00|328.18|328.08|327.73|327.58|328.23|328.08|327.73|327.58|122
1645700100000|2022-02-24 10:55:00|327.78|327.48|327.68|327.53|327.83|327.68|327.58|327.43|70
1645700400000|2022-02-24 11:00:00|327.78|327.58|327.33|327.18|327.98|327.73|327.33|327.13|49
1645700700000|2022-02-24 11:05:00|327.38|327.08|326.93|326.73|327.38|327.18|326.93|326.68|74
1645701000000|2022-02-24 11:10:00|326.83|326.68|326.93|326.73|327.33|327.13|326.83|326.63|35
1645701300000|2022-02-24 11:15:00|326.88|326.68|326.98|326.78|327.23|327.03|326.83|326.58|80
1645701600000|2022-02-24 11:20:00|327.08|326.83|327.53|327.28|327.58|327.38|326.98|326.83|58
1645701900000|2022-02-24 11:25:00|327.58|327.23|327.03|326.83|327.63|327.38|326.98|326.78|19
1645702200000|2022-02-24 11:30:00|327.08|326.88|326.93|326.58|327.18|326.98|326.88|326.58|20
1645702500000|2022-02-24 11:35:00|326.83|326.53|326.83|326.63|326.83|326.63|326.43|326.23|30
1645702800000|2022-02-24 11:40:00|326.78|326.58|327.23|326.98|327.28|327.03|326.58|326.38|58
1645703100000|2022-02-24 11:45:00|327.28|327.03|327.48|327.33|327.68|327.48|327.03|326.78|32
1645703400000|2022-02-24 11:50:00|327.58|327.28|327.18|326.98|327.68|327.48|327.13|326.98|19
1645703700000|2022-02-24 11:55:00|327.13|326.93|327.53|327.33|327.63|327.43|327.08|326.93|17
1645704000000|2022-02-24 12:00:00|327.58|327.38|326.88|326.73|327.58|327.38|326.88|326.68|42
1645704300000|2022-02-24 12:05:00|326.93|326.63|326.43|326.28|326.93|326.68|326.43|326.28|91
1645704600000|2022-02-24 12:10:00|326.48|326.23|326.98|326.78|326.98|326.78|326.38|326.18|75
1645704900000|2022-02-24 12:15:00|326.93|326.68|326.83|326.63|327.13|326.88|326.63|326.48|182
1645705200000|2022-02-24 12:20:00|326.88|326.68|326.58|326.38|326.93|326.68|326.53|326.33|57
1645705500000|2022-02-24 12:25:00|326.53|326.43|326.48|326.28|326.68|326.48|326.28|326.08|65
1645705800000|2022-02-24 12:30:00|326.53|326.33|326.18|325.98|326.53|326.33|326.03|325.88|90
1645706100000|2022-02-24 12:35:00|326.23|326.03|326.13|325.93|326.23|326.03|325.88|325.73|104
1645706400000|2022-02-24 12:40:00|326.08|325.88|326.13|325.93|326.23|326.08|325.88|325.68|52
1645706700000|2022-02-24 12:45:00|326.18|325.98|326.23|326.03|326.28|326.08|325.93|325.73|22
1645707000000|2022-02-24 12:50:00|326.18|325.98|326.28|326.08|326.58|326.43|326.18|325.98|23
1645707300000|2022-02-24 12:55:00|326.23|326.03|326.73|326.53|326.73|326.53|326.18|325.98|26
1645707600000|2022-02-24 13:00:00|326.68|326.48|326.78|326.58|326.88|326.63|326.43|326.28|29
1645707900000|2022-02-24 13:05:00|326.83|326.63|326.18|325.98|326.93|326.73|326.18|325.98|18
1645708200000|2022-02-24 13:10:00|326.23|326.03|325.93|325.73|326.23|326.08|325.88|325.73|26
1645708500000|2022-02-24 13:15:00|325.88|325.68|326.18|325.98|326.38|326.23|325.63|325.48|80
1645708800000|2022-02-24 13:20:00|326.23|325.93|325.83|325.63|326.23|325.98|325.68|325.48|26
1645709100000|2022-02-24 13:25:00|325.88|325.68|325.73|325.53|325.88|325.68|325.53|325.38|33
1645709400000|2022-02-24 13:30:00|325.68|325.58|326.23|326.03|326.23|326.03|325.68|325.48|36
1645709700000|2022-02-24 13:35:00|326.28|326.08|326.18|325.98|326.58|326.38|326.13|325.93|50
1645710000000|2022-02-24 13:40:00|326.13|325.93|326.88|326.68|326.88|326.68|325.98|325.78|36
1645710300000|2022-02-24 13:45:00|326.93|326.73|326.93|326.73|326.98|326.78|326.38|326.18|31
1645710600000|2022-02-24 13:50:00|326.88|326.78|326.83|326.63|327.23|327.08|326.83|326.63|61
1645710900000|2022-02-24 13:55:00|326.78|326.68|326.03|325.88|326.83|326.68|326.03|325.88|75
1645711200000|2022-02-24 14:00:00|326.13|325.93|326.68|326.48|326.73|326.53|326.13|325.93|65
1645711500000|2022-02-24 14:05:00|326.63|326.43|326.68|326.48|327.08|326.88|326.58|326.38|80
1645711800000|2022-02-24 14:10:00|326.73|326.53|326.48|326.33|326.73|326.53|326.33|326.13|33
1645712100000|2022-02-24 14:15:00|326.53|326.28|326.73|326.53|326.78|326.58|326.33|326.18|280
1645712400000|2022-02-24 14:20:00|326.78|326.58|326.38|326.18|326.83|326.68|326.28|326.08|22
1645712700000|2022-02-24 14:25:00|326.33|326.23|326.03|325.83|326.48|326.33|325.88|325.68|31
1645713000000|2022-02-24 14:30:00|326.08|325.88|326.78|326.58|326.98|326.73|325.88|325.68|151
1645713300000|2022-02-24 14:35:00|326.73|326.53|327.33|327.18|327.33|327.18|326.23|325.98|214
1645713600000|2022-02-24 14:40:00|327.28|327.08|326.88|326.68|327.33|327.13|326.43|326.23|188
1645713900000|2022-02-24 14:45:00|326.83|326.63|327.58|327.33|327.58|327.33|326.28|326.08|266
1645714200000|2022-02-24 14:50:00|327.53|327.38|327.83|327.68|328.33|328.13|327.53|327.38|334
1645714500000|2022-02-24 14:55:00|327.88|327.63|328.43|328.18|328.48|328.18|327.58|327.38|290
1645714800000|2022-02-24 15:00:00|328.38|328.13|327.53|327.33|328.53|328.28|327.33|327.18|206
1645715100000|2022-02-24 15:05:00|327.58|327.38|328.03|327.88|328.13|327.88|327.33|327.18|113
1645715400000|2022-02-24 15:10:00|327.98|327.83|328.58|328.38|328.63|328.48|327.78|327.58|198
1645715700000|2022-02-24 15:15:00|328.53|328.33|328.93|328.78|328.93|328.78|328.23|328.08|229
1645716000000|2022-02-24 15:20:00|328.88|328.73|328.38|328.18|329.38|329.23|328.13|327.93|275
1645716300000|2022-02-24 15:25:00|328.43|328.23|327.53|327.38|328.48|328.28|327.38|327.23|146
1645716600000|2022-02-24 15:30:00|327.48|327.28|327.23|327.08|327.48|327.28|326.73|326.58|350
1645716900000|2022-02-24 15:35:00|327.28|327.13|326.73|326.58|327.43|327.23|326.68|326.53|301
1645717200000|2022-02-24 15:40:00|326.78|326.53|326.73|326.58|327.03|326.83|326.23|326.03|116
1645717500000|2022-02-24 15:45:00|326.78|326.63|327.73|327.48|328.03|327.83|326.73|326.58|126
1645717800000|2022-02-24 15:50:00|327.68|327.43|327.78|327.58|327.93|327.73|327.13|326.98|95
1645718100000|2022-02-24 15:55:00|327.83|327.63|327.43|327.23|328.08|327.88|327.33|327.13|154
1645718400000|2022-02-24 16:00:00|327.38|327.28|327.23|327.03|327.88|327.68|327.03|326.83|185
1645718700000|2022-02-24 16:05:00|327.18|326.93|328.28|328.08|328.28|328.08|327.13|326.93|123
1645719000000|2022-02-24 16:10:00|328.33|328.13|328.18|328.03|328.53|328.38|327.83|327.68|182
1645719300000|2022-02-24 16:15:00|328.13|327.98|328.18|328.03|328.33|328.13|327.88|327.68|209
1645719600000|2022-02-24 16:20:00|328.33|328.13|327.33|327.13|328.48|328.28|326.68|326.48|758
1645719900000|2022-02-24 16:25:00|327.28|327.08|327.78|327.63|327.93|327.73|327.28|327.08|237
1645720200000|2022-02-24 16:30:00|327.88|327.58|328.18|328.03|328.18|328.03|327.53|327.33|170
1645720500000|2022-02-24 16:35:00|328.13|327.98|328.58|328.38|328.63|328.43|328.13|327.98|243
1645720800000|2022-02-24 16:40:00|328.53|328.43|327.78|327.58|328.58|328.43|327.63|327.43|75
1645721100000|2022-02-24 16:45:00|327.83|327.68|328.13|327.98|328.13|327.98|327.53|327.38|62
1645721400000|2022-02-24 16:50:00|328.18|327.93|328.73|328.53|328.73|328.58|328.18|327.93|155
1645721700000|2022-02-24 16:55:00|328.68|328.48|329.08|328.88|329.13|328.93|328.58|328.33|76
1645722000000|2022-02-24 17:00:00|329.03|328.93|329.03|328.88|329.28|329.08|328.98|328.83|70
1645722300000|2022-02-24 17:05:00|328.98|328.83|328.63|328.43|329.03|328.88|328.58|328.43|19
1645722600000|2022-02-24 17:10:00|328.58|328.48|328.18|327.98|328.88|328.68|328.18|327.93|30
1645722900000|2022-02-24 17:15:00|328.08|328.03|328.13|327.98|328.33|328.13|328.08|327.93|28
1645723200000|2022-02-24 17:20:00|328.23|327.93|328.03|327.78|328.23|327.93|327.83|327.58|45
1645723500000|2022-02-24 17:25:00|327.98|327.73|328.23|327.98|328.33|328.03|327.88|327.73|26
1645723800000|2022-02-24 17:30:00|328.28|328.03|328.03|327.83|328.38|328.18|327.83|327.63|27
1645724100000|2022-02-24 17:35:00|328.08|327.93|328.78|328.58|328.93|328.68|328.08|327.83|158
1645724400000|2022-02-24 17:40:00|328.73|328.63|328.73|328.53|329.03|328.78|328.63|328.43|100
1645724700000|2022-02-24 17:45:00|328.78|328.58|328.73|328.53|328.93|328.73|328.73|328.48|15
1645725000000|2022-02-24 17:50:00|328.68|328.48|328.53|328.38|328.93|328.68|328.48|328.33|70
1645725300000|2022-02-24 17:55:00|328.63|328.33|328.58|328.38|328.93|328.58|328.38|328.23|37
1645725600000|2022-02-24 18:00:00|328.63|328.33|328.58|328.38|328.73|328.48|328.43|328.18|51
1645725900000|2022-02-24 18:05:00|328.73|328.48|329.23|328.98|329.28|328.98|328.58|328.33|13
1645726200000|2022-02-24 18:10:00|329.18|328.93|329.38|329.13|329.48|329.23|329.18|328.78|13
1645726500000|2022-02-24 18:15:00|329.43|329.18|329.38|329.18|329.68|329.48|329.38|329.08|67
1645726800000|2022-02-24 18:20:00|329.33|329.08|328.98|328.78|329.48|329.18|328.83|328.68|20
1645727100000|2022-02-24 18:25:00|328.93|328.83|328.78|328.58|329.08|328.83|328.73|328.58|4
1645727400000|2022-02-24 18:30:00|328.83|328.68|329.18|328.98|329.28|329.08|328.78|328.68|11
1645727700000|2022-02-24 18:35:00|329.13|328.88|329.93|329.68|329.98|329.73|329.03|328.83|29
1645728000000|2022-02-24 18:40:00|329.88|329.73|329.58|329.38|330.03|329.83|329.58|329.38|16
1645728300000|2022-02-24 18:45:00|329.53|329.33|330.53|330.28|330.63|330.33|329.23|329.03|35
1645728600000|2022-02-24 18:50:00|330.58|330.33|330.68|330.23|330.68|330.43|330.28|329.98|9
1645728900000|2022-02-24 18:55:00|330.58|330.18|330.08|329.83|330.63|330.38|329.98|329.78|19
1645729200000|2022-02-24 19:00:00|330.13|329.98|330.28|329.83|330.33|329.98|329.83|329.63|2
1645729500000|2022-02-24 19:05:00|330.33|330.03|330.23|329.83|330.63|330.33|330.23|329.73|2
1645729800000|2022-02-24 19:10:00|330.33|329.78|330.68|330.43|330.78|330.43|330.23|329.78|18
1645730100000|2022-02-24 19:15:00|330.63|330.38|330.68|330.23|330.98|330.63|330.48|330.23|9
1645730400000|2022-02-24 19:20:00|330.58|330.13|330.48|330.23|330.78|330.43|330.38|330.13|10
1645730700000|2022-02-24 19:25:00|330.63|330.38|330.68|330.23|330.73|330.48|330.48|330.23|34
1645731000000|2022-02-24 19:30:00|330.83|330.38|331.28|331.03|331.38|331.03|330.73|330.38|75
1645731300000|2022-02-24 19:35:00|331.38|331.13|331.93|331.73|331.93|331.78|331.38|331.13|83
1645731600000|2022-02-24 19:40:00|331.88|331.78|331.63|331.43|331.93|331.78|331.53|331.38|29
1645731900000|2022-02-24 19:45:00|331.68|331.38|331.73|331.43|331.83|331.68|331.43|331.18|19
1645732200000|2022-02-24 19:50:00|331.68|331.38|332.08|331.88|332.08|331.88|331.68|331.38|31
1645732500000|2022-02-24 19:55:00|331.98|331.83|332.08|331.83|332.23|331.98|331.88|331.58|15
1645732800000|2022-02-24 20:00:00|332.13|331.93|332.48|332.28|332.53|332.28|331.98|331.73|23
1645733100000|2022-02-24 20:05:00|332.53|332.33|332.68|332.43|332.88|332.63|332.43|332.13|66
1645733400000|2022-02-24 20:10:00|332.63|332.48|332.73|332.58|332.83|332.68|332.53|332.33|232
1645733700000|2022-02-24 20:15:00|332.68|332.48|332.73|332.58|332.78|332.58|332.53|332.33|35
1645734000000|2022-02-24 20:20:00|332.68|332.48|332.88|332.63|332.88|332.63|332.58|332.38|38
1645734300000|2022-02-24 20:25:00|332.93|332.68|333.08|332.38|333.13|332.98|332.83|332.38|51
1645734600000|2022-02-24 20:30:00|333.03|332.43|333.58|333.38|333.58|333.38|332.98|332.43|27
1645734900000|2022-02-24 20:35:00|333.53|333.33|333.73|333.48|333.73|333.58|333.53|333.18|22
1645735200000|2022-02-24 20:40:00|333.68|333.53|333.28|332.83|333.73|333.58|333.28|332.83|26
1645735500000|2022-02-24 20:45:00|333.23|332.88|333.08|332.48|333.28|333.08|333.08|332.48|15
1645735800000|2022-02-24 20:50:00|333.03|332.53|334.08|333.78|334.08|333.78|332.98|332.48|110
1645736100000|2022-02-24 20:55:00|334.03|333.73|334.13|333.98|334.33|334.18|333.88|333.63|89
1645736400000|2022-02-24 21:00:00|334.28|333.78|333.73|333.33|334.28|334.13|333.73|333.33|10
1645736700000|2022-02-24 21:05:00|333.68|333.23|334.03|333.43|334.18|333.83|333.58|333.23|48
1645737000000|2022-02-24 21:10:00|333.93|333.48|333.83|333.23|334.03|333.73|333.63|333.13|7
1645737300000|2022-02-24 21:15:00|333.93|333.33|333.93|333.33|334.03|333.43|333.83|333.23|0
1645737600000|2022-02-24 21:20:00|333.83|333.23|333.83|333.23|333.93|333.33|333.63|333.03|0
1645737900000|2022-02-24 21:25:00|333.93|333.33|333.83|333.23|333.93|333.33|333.73|333.13|0
1645738200000|2022-02-24 21:30:00|333.73|333.13|333.43|332.83|333.83|333.23|333.33|332.73|0
1645738500000|2022-02-24 21:35:00|333.33|332.73|332.93|332.33|333.33|332.73|332.93|332.33|0
1645738800000|2022-02-24 21:40:00|332.83|332.23|332.93|332.33|333.03|332.43|332.73|332.13|0
1645739100000|2022-02-24 21:45:00|333.03|332.43|333.43|332.83|333.43|332.83|333.03|332.43|0
1645739400000|2022-02-24 21:50:00|333.33|332.73|333.83|333.23|333.83|333.23|333.33|332.73|0
1645739700000|2022-02-24 21:55:00|333.73|333.13|333.13|332.53|333.93|333.33|333.13|332.53|0
1645740000000|2022-02-24 22:00:00|333.23|332.63|333.13|332.53|333.23|332.63|333.13|332.53|0
1645740600000|2022-02-24 22:10:00|333.23|332.63|333.23|332.63|333.23|332.63|333.23|332.63|0
1645741200000|2022-02-24 22:20:00|333.43|332.83|333.43|332.83|333.43|332.83|333.33|332.73|0
1645741500000|2022-02-24 22:25:00|333.33|332.73|333.33|332.73|333.33|332.73|333.33|332.73|0
1645741800000|2022-02-24 22:30:00|333.43|332.83|333.43|332.83|333.43|332.83|333.43|332.83|0
1645742100000|2022-02-24 22:35:00|333.33|332.73|333.33|332.73|333.43|332.83|333.33|332.73|0
1645742400000|2022-02-24 22:40:00|333.43|332.83|333.33|332.73|333.43|332.83|333.33|332.73|0
1645743000000|2022-02-24 22:50:00|333.43|332.83|333.33|332.73|333.43|332.83|333.33|332.73|0
1645743600000|2022-02-24 23:00:00|333.13|332.53|333.03|332.43|333.23|332.63|332.73|332.13|0
1645743900000|2022-02-24 23:05:00|333.13|332.53|332.93|332.33|333.23|332.63|332.93|332.33|0
1645744200000|2022-02-24 23:10:00|332.83|332.23|333.03|332.43|333.03|332.43|332.83|332.23|0
1645744500000|2022-02-24 23:15:00|332.93|332.33|332.83|332.23|333.03|332.43|332.73|332.13|0
1645744800000|2022-02-24 23:20:00|332.73|332.13|332.83|332.23|332.93|332.33|332.53|331.93|0
1645745100000|2022-02-24 23:25:00|332.73|332.13|332.53|331.93|332.73|332.13|332.43|331.83|0
1645745400000|2022-02-24 23:30:00|332.63|332.03|332.23|331.63|332.63|332.03|332.23|331.63|0
1645745700000|2022-02-24 23:35:00|332.33|331.73|332.53|331.93|332.53|331.93|332.23|331.63|0
1645746000000|2022-02-24 23:40:00|332.43|331.83|332.43|331.83|332.53|331.93|332.33|331.73|0
1645746300000|2022-02-24 23:45:00|332.53|331.93|332.63|332.03|332.63|332.03|332.33|331.73|0
1645746600000|2022-02-24 23:50:00|332.53|331.93|332.73|332.13|332.73|332.13|332.53|331.93|0
1645746900000|2022-02-24 23:55:00|332.63|332.03|332.63|332.03|332.73|332.13|332.53|331.93|0
1645747200000|2022-02-25 00:00:00|332.73|332.13|333.03|332.43|333.03|332.43|332.63|332.03|0
1645747500000|2022-02-25 00:05:00|333.13|332.53|333.03|332.43|333.13|332.53|332.83|332.23|0
1645747800000|2022-02-25 00:10:00|332.93|332.33|332.83|332.23|333.03|332.43|332.63|332.03|0
1645748100000|2022-02-25 00:15:00|332.93|332.33|333.03|332.43|333.13|332.53|332.83|332.23|0
1645748400000|2022-02-25 00:20:00|333.13|332.53|333.43|332.83|333.43|332.83|333.03|332.43|0
1645748700000|2022-02-25 00:25:00|333.53|332.93|333.33|332.73|333.63|333.03|333.33|332.73|0
1645749000000|2022-02-25 00:30:00|333.68|333.48|334.28|334.08|334.78|334.53|333.48|332.88|884
1645749300000|2022-02-25 00:35:00|334.23|334.13|333.53|333.33|334.23|334.13|333.48|333.23|661
1645749600000|2022-02-25 00:40:00|333.48|333.28|332.48|332.28|333.73|333.58|332.48|332.28|608
1645749900000|2022-02-25 00:45:00|332.43|332.23|333.03|332.83|333.53|333.38|332.28|332.13|465
1645750200000|2022-02-25 00:50:00|332.98|332.78|332.33|332.13|332.98|332.83|332.13|331.93|394
1645750500000|2022-02-25 00:55:00|332.28|332.08|332.53|332.38|332.88|332.73|332.08|331.93|725
1645750800000|2022-02-25 01:00:00|332.58|332.43|334.83|334.63|334.93|334.78|332.58|332.43|2129
1645751100000|2022-02-25 01:05:00|334.78|334.68|334.18|333.98|334.78|334.68|333.58|333.38|1048
1645751400000|2022-02-25 01:10:00|334.13|333.93|333.78|333.58|334.13|333.93|333.23|333.03|725
1645751700000|2022-02-25 01:15:00|333.63|333.48|334.28|334.13|334.38|334.23|333.28|333.08|914
1645752000000|2022-02-25 01:20:00|334.33|334.18|333.98|333.83|334.58|334.43|333.83|333.68|542
1645752300000|2022-02-25 01:25:00|334.03|333.88|333.48|333.28|334.18|333.98|333.43|333.28|448
1645752600000|2022-02-25 01:30:00|333.43|333.33|333.58|333.38|334.43|334.23|333.33|333.13|617
1645752900000|2022-02-25 01:35:00|333.53|333.43|333.33|333.18|333.83|333.63|333.28|333.13|342
1645753200000|2022-02-25 01:40:00|333.38|333.23|333.38|333.18|333.53|333.38|332.98|332.83|385
1645753500000|2022-02-25 01:45:00|333.33|333.13|333.33|333.18|333.38|333.23|333.13|332.98|395
1645753800000|2022-02-25 01:50:00|333.28|333.13|333.25|333.1|333.43|333.28|333.1|332.95|262
1645754100000|2022-02-25 01:55:00|333.2|333.05|333.6|333.45|333.6|333.45|332.95|332.75|439
1645754400000|2022-02-25 02:00:00|333.65|333.5|334.15|333.95|334.4|334.25|333.55|333.4|307
1645754700000|2022-02-25 02:05:00|334.1|333.9|334.65|334.45|334.7|334.5|333.95|333.8|349
1645755000000|2022-02-25 02:10:00|334.6|334.5|335.1|334.95|335.15|335|334.55|334.4|386
1645755300000|2022-02-25 02:15:00|335.05|334.9|335.45|335.25|335.55|335.4|335.05|334.9|345
1645755600000|2022-02-25 02:20:00|335.5|335.3|335|334.85|335.5|335.35|334.85|334.65|261
1645755900000|2022-02-25 02:25:00|335.05|334.9|334.8|334.6|335.05|334.9|334.6|334.4|188
1645756200000|2022-02-25 02:30:00|334.75|334.55|334.8|334.65|334.8|334.65|334.6|334.45|199
1645756500000|2022-02-25 02:35:00|334.75|334.6|334.35|334.15|334.8|334.65|334.3|334.15|401
1645756800000|2022-02-25 02:40:00|334.3|334.2|334.15|334|334.4|334.25|334.15|334|239
1645757100000|2022-02-25 02:45:00|334.2|334.05|334.6|334.45|334.7|334.55|334.2|334.05|468
1645757400000|2022-02-25 02:50:00|334.65|334.5|334.15|333.95|334.65|334.5|334.15|333.95|292
1645757700000|2022-02-25 02:55:00|334.1|333.9|333.55|333.4|334.1|333.9|333.5|333.35|259
1645758000000|2022-02-25 03:00:00|333.5|333.35|333.05|332.9|333.6|333.45|333.05|332.9|298
1645758300000|2022-02-25 03:05:00|333|332.85|332.7|332.55|333.15|333|332.7|332.5|255
1645758600000|2022-02-25 03:10:00|332.75|332.5|332.6|332.45|332.9|332.75|332.45|332.3|206
1645758900000|2022-02-25 03:15:00|332.55|332.4|332.5|332.35|332.7|332.55|332.4|332.2|311
1645759200000|2022-02-25 03:20:00|332.45|332.3|332.35|332.2|332.55|332.4|332.1|331.95|265
1645759500000|2022-02-25 03:25:00|332.4|332.25|332.25|332.05|332.7|332.55|332.2|332.05|256
1645759800000|2022-02-25 03:30:00|332.2|332|331.85|331.7|332.25|332.1|331.6|331.45|476
1645760100000|2022-02-25 03:35:00|331.9|331.75|332.15|332|332.25|332.05|331.7|331.55|307
1645760400000|2022-02-25 03:40:00|332.2|332.05|332.35|332.2|332.55|332.4|332.2|332|248
1645760700000|2022-02-25 03:45:00|332.3|332.15|332.65|332.5|332.85|332.7|332.3|332.15|204
1645761000000|2022-02-25 03:50:00|332.6|332.45|333|332.85|333|332.85|332.6|332.45|346
1645761300000|2022-02-25 03:55:00|332.95|332.8|333.1|332.9|333.25|333.05|332.85|332.7|342
1645761600000|2022-02-25 04:00:00|333.05|332.85|333.2|333|333.2|333|332.7|332.55|214
1645761900000|2022-02-25 04:05:00|333.15|332.95|333.1|332.95|333.35|333.2|333.05|332.9|211
1645762200000|2022-02-25 04:10:00|333.15|332.9|333.25|333.1|333.3|333.15|333|332.85|115
1645762500000|2022-02-25 04:15:00|333.3|333.15|333.25|333.1|333.35|333.2|333|332.85|145
1645762800000|2022-02-25 04:20:00|333.2|333.05|333.35|333.2|333.4|333.25|333.05|332.85|160
1645763100000|2022-02-25 04:25:00|333.3|333.15|333.6|333.4|333.6|333.45|333.15|333|194
1645763400000|2022-02-25 04:30:00|333.55|333.45|333.45|333.3|333.6|333.45|333.45|333.3|175
1645763700000|2022-02-25 04:35:00|333.5|333.35|333.25|333.1|333.5|333.35|333.2|333.05|165
1645764000000|2022-02-25 04:40:00|333.2|333.05|333.45|333.3|333.5|333.35|333.2|333.05|198
1645764300000|2022-02-25 04:45:00|333.4|333.25|333.45|333.3|333.45|333.3|333.2|333.05|149
1645764600000|2022-02-25 04:50:00|333.4|333.25|333.55|333.4|333.6|333.45|333.35|333.15|136
1645764900000|2022-02-25 04:55:00|333.6|333.45|333.35|333.2|333.7|333.55|333.3|333.15|160
1645765200000|2022-02-25 05:00:00|333.4|333.25|333.85|333.7|333.85|333.7|333.4|333.25|458
1645765500000|2022-02-25 05:05:00|333.8|333.65|334.1|333.9|334.1|333.9|333.7|333.55|393
1645765800000|2022-02-25 05:10:00|334.05|333.95|333.55|333.4|334.1|333.95|333.5|333.35|172
1645766100000|2022-02-25 05:15:00|333.6|333.45|333.3|333.15|333.75|333.6|333.3|333.15|107
1645766400000|2022-02-25 05:20:00|333.25|333.1|333.25|333.1|333.3|333.15|333.05|332.9|196
1645766700000|2022-02-25 05:25:00|333.3|333.15|333.2|333|333.4|333.25|333.1|332.9|146
1645767000000|2022-02-25 05:30:00|333.15|333.05|333|332.8|333.15|333.05|332.75|332.6|227
1645767300000|2022-02-25 05:35:00|332.95|332.85|332.75|332.6|333|332.85|332.7|332.5|267
1645767600000|2022-02-25 05:40:00|332.85|332.65|332.95|332.8|333|332.8|332.75|332.6|235
1645767900000|2022-02-25 05:45:00|332.9|332.75|333.1|332.95|333.25|333.1|332.9|332.75|229
1645768200000|2022-02-25 05:50:00|333.05|332.9|332.7|332.55|333.1|332.95|332.7|332.5|220
1645768500000|2022-02-25 05:55:00|332.65|332.5|332.5|332.35|332.8|332.65|332.4|332.25|228
1645768800000|2022-02-25 06:00:00|332.55|332.4|332.4|332.25|332.55|332.4|332.35|332.2|206
1645769100000|2022-02-25 06:05:00|332.35|332.2|332.35|332.2|332.4|332.25|332.15|332|374
1645769400000|2022-02-25 06:10:00|332.3|332.15|332.15|332|332.45|332.3|332.1|331.95|257
1645769700000|2022-02-25 06:15:00|332.1|331.95|332.25|332.1|332.3|332.15|332.05|331.9|239
1645770000000|2022-02-25 06:20:00|332.2|332.05|332.05|331.9|332.25|332.1|332.05|331.9|256
1645770300000|2022-02-25 06:25:00|332|331.85|332.1|331.95|332.15|332|331.95|331.8|275
1645770600000|2022-02-25 06:30:00|332.05|331.9|332|331.85|332.1|331.95|331.9|331.75|186
1645770900000|2022-02-25 06:35:00|331.95|331.8|332.2|332.05|332.25|332.1|331.85|331.7|281
1645771200000|2022-02-25 06:40:00|332.15|332|331.95|331.8|332.25|332.1|331.95|331.8|214
1645771500000|2022-02-25 06:45:00|332|331.75|332|331.85|332|331.85|331.85|331.7|207
1645771800000|2022-02-25 06:50:00|331.95|331.8|331.95|331.8|332.15|332|331.9|331.75|227
1645772100000|2022-02-25 06:55:00|332|331.85|331.95|331.8|332|331.85|331.8|331.65|179
1645772400000|2022-02-25 07:00:00|332|331.85|332.1|331.9|332.5|332.3|331.75|331.55|489
1645772700000|2022-02-25 07:05:00|332.05|331.95|332|331.8|332.1|331.95|331.8|331.65|177
1645773000000|2022-02-25 07:10:00|331.95|331.75|332.3|332.15|332.4|332.25|331.9|331.7|206
1645773300000|2022-02-25 07:15:00|332.35|332.2|332.1|331.9|332.35|332.2|331.95|331.8|188
1645773600000|2022-02-25 07:20:00|332.05|331.95|332.25|332.05|332.25|332.05|331.85|331.7|173
1645773900000|2022-02-25 07:25:00|332.2|332.1|332.25|332.1|332.3|332.15|332.1|331.95|202
1645774200000|2022-02-25 07:30:00|332.2|332.05|332.3|332.15|332.3|332.15|332.05|331.9|168
1645774500000|2022-02-25 07:35:00|332.25|332.1|332.15|332|332.3|332.15|332.1|331.95|149
1645774800000|2022-02-25 07:40:00|332.1|331.95|332.55|332.35|332.55|332.4|332.1|331.95|423
1645775100000|2022-02-25 07:45:00|332.5|332.4|332.15|332|332.55|332.4|332.1|331.9|143
1645775400000|2022-02-25 07:50:00|332.2|332.05|331.9|331.75|332.25|332.1|331.85|331.7|189
1645775700000|2022-02-25 07:55:00|331.85|331.7|331.95|331.75|331.95|331.8|331.65|331.5|282
1645776000000|2022-02-25 08:00:00|331.9|331.8|332|331.85|332.1|331.9|331.65|331.5|444
1645776300000|2022-02-25 08:05:00|332.05|331.9|331.4|331.25|332.05|331.9|331.35|331.2|381
1645776600000|2022-02-25 08:10:00|331.45|331.2|331.15|331|331.45|331.2|330.8|330.65|536
1645776900000|2022-02-25 08:15:00|331.2|331.05|331.35|331.2|331.6|331.45|330.9|330.7|358
1645777200000|2022-02-25 08:20:00|331.4|331.15|331.4|331.25|331.4|331.25|331.1|330.95|252
1645777500000|2022-02-25 08:25:00|331.45|331.2|331.4|331.25|331.5|331.35|331.15|330.95|245
1645777800000|2022-02-25 08:30:00|331.45|331.3|331.9|331.75|331.95|331.8|331.45|331.3|267
1645778100000|2022-02-25 08:35:00|331.95|331.8|331.35|331.15|331.95|331.8|331.3|331.15|254
1645778400000|2022-02-25 08:40:00|331.3|331.2|331.4|331.2|331.5|331.35|331.05|330.9|300
1645778700000|2022-02-25 08:45:00|331.35|331.25|331.6|331.45|331.65|331.45|331.3|331.1|483
1645779000000|2022-02-25 08:50:00|331.65|331.4|331.95|331.8|332.05|331.85|331.65|331.4|407
1645779300000|2022-02-25 08:55:00|331.9|331.75|332.5|332.3|332.65|332.45|331.5|331.3|828
1645779600000|2022-02-25 09:00:00|332.45|332.25|332.3|332.15|332.5|332.3|331.5|331.3|854
1645779900000|2022-02-25 09:05:00|332.4|332.2|331.7|331.5|332.4|332.2|331.5|331.3|567
1645780200000|2022-02-25 09:10:00|331.75|331.55|331.55|331.35|331.8|331.55|331.35|331.15|150
1645780500000|2022-02-25 09:15:00|331.65|331.4|331.95|331.7|331.95|331.75|331.3|331.05|228
1645780800000|2022-02-25 09:20:00|331.8|331.2|331.6|331|331.9|331.3|331.6|331|0
1645781100000|2022-02-25 09:25:00|331.5|330.9|331.7|331.1|331.8|331.2|331.5|330.9|19
1645781400000|2022-02-25 09:30:00|331.8|331.2|331.9|331.3|332.2|331.6|331.5|330.9|0
1645781700000|2022-02-25 09:35:00|332|331.4|332.2|331.6|332.3|331.7|331.9|331.3|0
1645782000000|2022-02-25 09:40:00|332.1|331.5|332.4|331.8|332.4|331.8|332|331.4|0
1645782300000|2022-02-25 09:45:00|332.5|331.9|332.5|331.9|332.7|332.1|332.4|331.8|0
1645782600000|2022-02-25 09:50:00|332.7|332.35|332.25|332.05|332.7|332.5|332.05|331.9|111
1645782900000|2022-02-25 09:55:00|332.2|332.1|332.35|332.15|332.6|332.35|332.2|332.05|160
1645783200000|2022-02-25 10:00:00|332.3|332.2|332.5|332.3|332.55|332.35|332.3|332.05|22
1645783500000|2022-02-25 10:05:00|332.45|332.25|332.45|332.3|332.65|332.45|332.45|332.25|81
1645783800000|2022-02-25 10:10:00|332.4|332.25|332.55|332.3|332.55|332.3|332.2|332.05|37
1645784100000|2022-02-25 10:15:00|332.5|332.4|332.7|332.55|332.75|332.6|332.5|332.3|31
1645784400000|2022-02-25 10:20:00|332.75|332.5|332.75|332.55|332.95|332.75|332.65|332.5|39
1645784700000|2022-02-25 10:25:00|332.7|332.6|332.75|332.55|332.8|332.65|332.65|332.5|16
1645785000000|2022-02-25 10:30:00|332.7|332.6|332.75|332.55|332.9|332.7|332.7|332.55|10
1645785300000|2022-02-25 10:35:00|332.7|332.6|332.8|332.65|332.95|332.8|332.7|332.5|79
1645785600000|2022-02-25 10:40:00|332.85|332.7|332.6|332.45|332.85|332.7|332.45|332.3|11
1645785900000|2022-02-25 10:45:00|332.65|332.4|332.65|332.5|332.7|332.5|332.45|332.3|31
1645786200000|2022-02-25 10:50:00|332.6|332.45|332.5|332.3|332.6|332.45|332.45|332.3|14
1645786500000|2022-02-25 10:55:00|332.55|332.35|332.55|332.35|332.6|332.45|332.45|332.3|12
1645786800000|2022-02-25 11:00:00|332.6|332.4|332|331.85|332.6|332.4|331.95|331.8|39
1645787100000|2022-02-25 11:05:00|331.95|331.8|331.8|331.6|332|331.8|331.55|331.4|44
1645787400000|2022-02-25 11:10:00|331.85|331.65|331.9|331.75|331.95|331.75|331.8|331.6|16
1645787700000|2022-02-25 11:15:00|331.85|331.7|331.9|331.7|331.95|331.75|331.75|331.6|30
1645788000000|2022-02-25 11:20:00|331.95|331.8|332|331.75|332.1|331.95|331.85|331.65|13
1645788300000|2022-02-25 11:25:00|331.95|331.8|332.3|332.1|332.4|332.25|331.9|331.75|20
1645788600000|2022-02-25 11:30:00|332.25|332.05|332.3|332.1|332.45|332.3|332.1|331.95|51
1645788900000|2022-02-25 11:35:00|332.35|332.15|332.6|332.4|332.75|332.6|332.25|332.1|48
1645789200000|2022-02-25 11:40:00|332.55|332.45|332.3|332.1|332.65|332.45|332.15|331.95|29
1645789500000|2022-02-25 11:45:00|332.35|332.15|332.3|332|332.8|332.55|332.05|331.9|19
1645789800000|2022-02-25 11:50:00|332.25|332.05|332.1|331.9|332.35|332.1|331.95|331.75|24
1645790100000|2022-02-25 11:55:00|332.15|331.95|332.3|332.1|332.5|332.3|332.15|331.95|10
1645790400000|2022-02-25 12:00:00|332.35|332.15|332.5|332.3|332.55|332.4|332.15|331.95|26
1645790700000|2022-02-25 12:05:00|332.55|332.25|332.7|332.5|332.75|332.55|332.45|332.25|18
1645791000000|2022-02-25 12:10:00|332.65|332.45|332.75|332.5|332.8|332.5|332.55|332.4|9
1645791300000|2022-02-25 12:15:00|332.7|332.55|332.85|332.7|332.95|332.8|332.7|332.55|21
1645791600000|2022-02-25 12:20:00|332.9|332.75|332.85|332.7|332.95|332.8|332.85|332.7|24
1645791900000|2022-02-25 12:25:00|332.9|332.75|332.95|332.8|333.15|333|332.85|332.75|49
1645792200000|2022-02-25 12:30:00|332.9|332.75|333.2|333.05|333.3|333.15|332.85|332.7|99
1645792500000|2022-02-25 12:35:00|333.25|333|333.25|333.1|333.3|333.1|333.1|332.95|85
1645792800000|2022-02-25 12:40:00|333.2|333.05|333.3|333.15|333.3|333.15|333.15|333|15
1645793100000|2022-02-25 12:45:00|333.25|333.1|333.15|333|333.3|333.15|333.05|332.85|4
1645793400000|2022-02-25 12:50:00|333.2|333.05|334.6|334.15|334.65|334.25|333.2|333.05|187
1645793700000|2022-02-25 12:55:00|334.65|334.2|334.75|334.55|334.85|334.7|334.65|334.2|46
1645794000000|2022-02-25 13:00:00|334.8|334.6|334.2|334.05|334.8|334.6|334.15|333.95|31
1645794300000|2022-02-25 13:05:00|334.3|334.1|334.55|334.3|334.7|334.55|334.2|334.05|34
1645794600000|2022-02-25 13:10:00|334.45|334.35|334.45|334.15|334.5|334.35|334.35|334.1|16
1645794900000|2022-02-25 13:15:00|334.4|334.2|334.75|334.55|334.75|334.55|334.35|334.2|17
1645795200000|2022-02-25 13:20:00|334.8|334.6|335.2|334.95|335.2|334.95|334.8|334.6|63
1645795500000|2022-02-25 13:25:00|335.15|334.9|334.95|334.7|335.2|334.9|334.95|334.5|25
1645795800000|2022-02-25 13:30:00|334.9|334.65|335.2|334.95|335.2|335|334.65|334.45|52
1645796100000|2022-02-25 13:35:00|335.15|335|335.55|335.35|335.7|335.5|335.15|335|99
1645796400000|2022-02-25 13:40:00|335.5|335.3|335.4|335.2|335.65|335.3|335.25|335.05|49
1645796700000|2022-02-25 13:45:00|335.45|335.25|335.55|335.35|335.55|335.4|335.35|335.15|56
1645797000000|2022-02-25 13:50:00|335.6|335.4|335.8|335.65|335.9|335.75|335.55|335.35|66
1645797300000|2022-02-25 13:55:00|335.85|335.7|336.15|335.95|336.15|336|335.85|335.65|69
1645797600000|2022-02-25 14:00:00|336.1|336|336.15|336|336.25|336.05|335.95|335.75|66
1645797900000|2022-02-25 14:05:00|336.2|335.95|335.7|335.5|336.2|336|335.7|335.5|62
1645798200000|2022-02-25 14:10:00|335.65|335.55|335.8|335.6|335.9|335.75|335.6|335.4|56
1645798500000|2022-02-25 14:15:00|335.75|335.65|335.65|335.5|335.8|335.65|335.4|335.25|26
1645798800000|2022-02-25 14:20:00|335.6|335.45|335.95|335.8|336|335.85|335.6|335.4|39
1645799100000|2022-02-25 14:25:00|335.9|335.75|335.75|335.6|335.9|335.8|335.6|335.4|55
1645799400000|2022-02-25 14:30:00|335.8|335.65|336.8|336.6|336.85|336.7|335.7|335.5|148
1645799700000|2022-02-25 14:35:00|336.75|336.55|336.5|336.35|336.8|336.55|336.4|336.25|58
1645800000000|2022-02-25 14:40:00|336.45|336.3|336.35|336.2|336.85|336.7|336.3|336.15|65
1645800300000|2022-02-25 14:45:00|336.4|336.15|337.3|337.15|337.35|337.2|336.4|336.15|151
1645800600000|2022-02-25 14:50:00|337.35|337.1|336.95|336.8|337.4|337.25|336.9|336.7|83
1645800900000|2022-02-25 14:55:00|337|336.85|336.2|336|337.05|336.9|336.15|335.9|58
1645801200000|2022-02-25 15:00:00|336.25|336.05|335.35|335.15|336.45|336.15|335.35|335.15|134
1645801500000|2022-02-25 15:05:00|335.4|335.25|336.2|336|336.3|336.1|335.35|335.25|111
1645801800000|2022-02-25 15:10:00|336.15|336.05|336.35|336.2|336.45|336.25|336.05|335.85|102
1645802100000|2022-02-25 15:15:00|336.3|336.15|336.65|336.45|336.65|336.5|336.1|335.9|69
1645802400000|2022-02-25 15:20:00|336.6|336.5|337.7|337.5|337.7|337.55|336.6|336.45|271
1645802700000|2022-02-25 15:25:00|337.65|337.45|338|337.8|338.05|337.85|337.55|337.35|72
1645803000000|2022-02-25 15:30:00|337.95|337.75|338|337.8|338.15|337.95|337.75|337.6|56
1645803300000|2022-02-25 15:35:00|337.95|337.75|337.9|337.7|338|337.8|337.6|337.4|51
1645803600000|2022-02-25 15:40:00|337.85|337.75|338.3|338.15|338.35|338.15|337.85|337.7|40
1645803900000|2022-02-25 15:45:00|338.35|338.2|338.35|338.15|338.6|338.4|338.2|338.05|82
1645804200000|2022-02-25 15:50:00|338.3|338.05|338.2|338|338.3|338.05|338.05|337.85|32
1645804500000|2022-02-25 15:55:00|338.15|337.95|338.1|337.8|338.45|338.2|338|337.8|85
1645804800000|2022-02-25 16:00:00|338.05|337.75|338.3|338|338.3|338.05|337.75|337.55|24
1645805100000|2022-02-25 16:05:00|338.25|338.05|338.25|338|338.3|338.05|337.95|337.8|31
1645805400000|2022-02-25 16:10:00|338.2|338.05|338.55|338.35|338.6|338.45|338.2|338.05|43
1645805700000|2022-02-25 16:15:00|338.5|338.3|338.9|338.75|338.9|338.75|338.45|338.25|63
1645806000000|2022-02-25 16:20:00|338.85|338.7|338.95|338.8|339|338.85|338.75|338.6|57
1645806300000|2022-02-25 16:25:00|338.9|338.75|339.1|338.95|339.1|338.95|338.75|338.55|106
1645806600000|2022-02-25 16:30:00|339.15|339|338.65|338.5|339.15|339|338.45|338.3|42
1645806900000|2022-02-25 16:35:00|338.6|338.4|338.4|338.25|338.6|338.45|338.25|338.1|24
1645807200000|2022-02-25 16:40:00|338.35|338.2|338.35|338.2|338.45|338.25|338.2|338|9
1645807500000|2022-02-25 16:45:00|338.4|338.25|338.6|338.4|338.6|338.45|338.35|338.2|13
1645807800000|2022-02-25 16:50:00|338.55|338.45|338.55|338.35|338.7|338.55|338.35|338.15|61
1645808100000|2022-02-25 16:55:00|338.5|338.4|338.95|338.8|339.1|338.9|338.5|338.4|42
1645808400000|2022-02-25 17:00:00|339.05|338.85|339.1|338.85|339.2|339.05|338.85|338.7|48
1645808700000|2022-02-25 17:05:00|339|338.8|339.05|338.85|339.1|338.95|338.95|338.75|7
1645809000000|2022-02-25 17:10:00|339|338.8|339.2|339|339.3|339.15|339|338.8|26
1645809300000|2022-02-25 17:15:00|339.15|339.05|339.3|339.15|339.35|339.2|339.05|338.9|31
1645809600000|2022-02-25 17:20:00|339.25|339.1|339.35|339.15|339.35|339.2|339.15|338.95|8
1645809900000|2022-02-25 17:25:00|339.3|339.2|339.65|339.5|339.65|339.5|339.3|339.15|52
1645810200000|2022-02-25 17:30:00|339.7|339.55|339.8|339.65|339.9|339.75|339.7|339.5|85
1645810500000|2022-02-25 17:35:00|339.85|339.7|339.8|339.65|339.9|339.75|339.7|339.55|17
1645810800000|2022-02-25 17:40:00|339.85|339.7|339.8|339.65|339.9|339.75|339.75|339.6|28
1645811100000|2022-02-25 17:45:00|339.75|339.6|339.5|339.3|339.85|339.7|339.5|339.3|17
1645811400000|2022-02-25 17:50:00|339.45|339.35|339.05|338.9|339.5|339.35|339.05|338.9|28
1645811700000|2022-02-25 17:55:00|339|338.85|338.95|338.75|339.05|338.9|338.8|338.6|33
1645812000000|2022-02-25 18:00:00|339|338.8|338.85|338.7|339.15|338.95|338.8|338.6|21
1645812300000|2022-02-25 18:05:00|338.8|338.65|338.6|338.4|338.85|338.65|338.45|338.3|52
1645812600000|2022-02-25 18:10:00|338.65|338.35|338.55|338.2|338.65|338.4|338.2|338|34
1645812900000|2022-02-25 18:15:00|338.5|338.25|339.1|338.85|339.1|338.95|338.4|338.25|8
1645813200000|2022-02-25 18:20:00|339.05|338.9|339.2|338.95|339.2|338.95|338.95|338.7|11
1645813500000|2022-02-25 18:25:00|339.15|338.9|339.45|339.2|339.45|339.25|339.15|338.9|9
1645813800000|2022-02-25 18:30:00|339.4|339.15|339.5|339.35|339.65|339.4|339.4|339.15|6
1645814100000|2022-02-25 18:35:00|339.55|339.3|339.55|339.35|339.55|339.35|339.25|339.1|12
1645814400000|2022-02-25 18:40:00|339.6|339.3|339.8|339.6|339.8|339.6|339.55|339.3|4
1645814700000|2022-02-25 18:45:00|339.75|339.55|339.8|339.6|339.9|339.7|339.65|339.45|15
1645815000000|2022-02-25 18:50:00|339.75|339.55|339.7|339.55|339.85|339.7|339.7|339.55|13
1645815300000|2022-02-25 18:55:00|339.65|339.5|339.5|339.3|339.65|339.55|339.2|339.05|42
1645815600000|2022-02-25 19:00:00|339.45|339.35|339.55|339.35|339.55|339.4|339.2|339.05|11
1645815900000|2022-02-25 19:05:00|339.5|339.3|339.75|339.55|339.75|339.55|339.45|339.25|76
1645816200000|2022-02-25 19:10:00|339.7|339.5|339.65|339.5|339.75|339.55|339.5|339.35|32
1645816500000|2022-02-25 19:15:00|339.7|339.45|339.7|339.55|339.75|339.6|339.65|339.45|5
1645816800000|2022-02-25 19:20:00|339.65|339.5|339.9|339.75|339.9|339.75|339.65|339.5|19
1645817100000|2022-02-25 19:25:00|339.85|339.7|340.05|339.9|340.15|340|339.8|339.65|67
1645817400000|2022-02-25 19:30:00|340.1|339.95|339.8|339.65|340.2|340.05|339.8|339.6|38
1645817700000|2022-02-25 19:35:00|339.85|339.75|339.95|339.7|340.15|339.85|339.85|339.7|7
1645818000000|2022-02-25 19:40:00|339.9|339.75|339.95|339.8|340|339.8|339.75|339.55|13
1645818300000|2022-02-25 19:45:00|340|339.75|340.05|339.75|340.1|339.95|339.9|339.75|23
1645818600000|2022-02-25 19:50:00|339.9|339.65|339.8|339.65|340|339.85|339.65|339.5|14
1645818900000|2022-02-25 19:55:00|339.85|339.6|339.95|339.75|340.15|339.95|339.75|339.55|32
1645819200000|2022-02-25 20:00:00|339.9|339.7|339.75|339.55|339.95|339.75|339.7|339.55|18
1645819500000|2022-02-25 20:05:00|339.8|339.6|340|339.75|340|339.8|339.65|339.5|31
1645819800000|2022-02-25 20:10:00|339.95|339.8|340.1|339.85|340.1|339.85|339.8|339.65|11
1645820100000|2022-02-25 20:15:00|340.05|339.95|340.35|340.15|340.4|340.2|340.05|339.95|17
1645820400000|2022-02-25 20:20:00|340.4|340.2|340.4|340.2|340.4|340.25|340.15|340|55
1645820700000|2022-02-25 20:25:00|340.35|340.15|340.1|339.9|340.4|340.2|340.1|339.9|39
1645821000000|2022-02-25 20:30:00|340.15|339.95|340.1|339.9|340.25|340.1|340.05|339.9|10
1645821300000|2022-02-25 20:35:00|340.05|339.85|340.2|340.05|340.25|340.05|340|339.85|20
1645821600000|2022-02-25 20:40:00|340.25|340.1|340.45|340.2|340.5|340.35|340.15|340|58
1645821900000|2022-02-25 20:45:00|340.4|340.25|340.55|340.2|340.55|340.3|340.25|339.95|39
1645822200000|2022-02-25 20:50:00|340.5|340.25|340.65|340.4|340.7|340.55|340.5|340.15|37
1645822500000|2022-02-25 20:55:00|340.6|340.45|340.75|340.45|340.85|340.65|340.55|340.4|96
1645822800000|2022-02-25 21:00:00|340.8|340.5|340.85|340.6|340.85|340.6|340.65|340.45|10
1645823100000|2022-02-25 21:05:00|340.65|340.45|340.95|340.65|340.95|340.75|340.65|340.45|18
1645823400000|2022-02-25 21:10:00|340.9|340.55|341|340.4|341.1|340.6|340.9|340.4|21
1645823700000|2022-02-25 21:15:00|340.9|340.3|341|340.4|341|340.4|340.9|340.3|0
1645824000000|2022-02-25 21:20:00|340.9|340.3|341.1|340.5|341.1|340.5|340.9|340.3|0
1645824300000|2022-02-25 21:25:00|341|340.4|341.2|340.6|341.2|340.6|341|340.4|0
1645824600000|2022-02-25 21:30:00|341.3|340.7|341.1|340.5|341.3|340.7|341.1|340.5|0
1645824900000|2022-02-25 21:35:00|341|340.4|341|340.4|341.1|340.5|341|340.4|0
1645825500000|2022-02-25 21:45:00|341.1|340.5|341|340.4|341.1|340.5|341|340.4|0
1645825800000|2022-02-25 21:50:00|341.1|340.5|341.2|340.6|341.2|340.6|341|340.4|0
1645826100000|2022-02-25 21:55:00|341.1|340.5|341|340.4|341.2|340.6|341|340.4|0
1646002800000|2022-02-27 23:00:00|334.3|333.5|335.4|334.6|335.6|334.8|333.3|332.5|0
1646003100000|2022-02-27 23:05:00|335.3|334.5|333.6|332.8|335.4|334.6|333.5|332.7|0
1646003400000|2022-02-27 23:10:00|333.5|332.7|333.8|333|333.9|333.1|333.1|332.3|0
1646003700000|2022-02-27 23:15:00|333.7|332.9|333.6|332.8|334.2|333.4|333.2|332.4|0
1646004000000|2022-02-27 23:20:00|333.7|332.9|334|333.2|334.3|333.5|333.4|332.6|0
1646004300000|2022-02-27 23:25:00|334.1|333.3|333.9|333.1|334.2|333.4|333.6|332.8|0
1646004600000|2022-02-27 23:30:00|334|333.2|334.8|334.2|335.1|334.5|333.8|333|0
1646004900000|2022-02-27 23:35:00|334.6|334|334.1|333.5|334.7|334.1|334.1|333.5|0
1646005200000|2022-02-27 23:40:00|334.2|333.6|334.1|333.5|334.3|333.7|334|333.4|0
1646005500000|2022-02-27 23:45:00|334|333.4|334.2|333.6|334.4|333.8|333.9|333.3|0
1646005800000|2022-02-27 23:50:00|334.3|333.7|334.1|333.5|334.5|333.9|334.1|333.5|0
1646006100000|2022-02-27 23:55:00|334.2|333.6|333.8|333.2|334.2|333.6|333.8|333.2|0
1646006400000|2022-02-28 00:00:00|333.9|333.3|333.5|332.9|334|333.4|333.3|332.7|0
1646006700000|2022-02-28 00:05:00|333.6|333|333.8|333.2|333.8|333.2|333.3|332.7|0
1646007000000|2022-02-28 00:10:00|333.7|333.1|333.7|333.1|333.8|333.2|333.5|332.9|0
1646007300000|2022-02-28 00:15:00|333.8|333.2|330.6|330|333.8|333.2|330.2|329.6|0
1646007600000|2022-02-28 00:20:00|330.5|329.9|330.6|330|330.7|330.1|330.4|329.8|0
1646007900000|2022-02-28 00:25:00|330.7|330.1|330.5|329.9|330.7|330.1|330.4|329.8|0
1646008200000|2022-02-28 00:30:00|333.5|333.25|336.8|336.6|336.8|336.65|333.5|333.25|717
1646008500000|2022-02-28 00:35:00|336.85|336.65|336.75|336.6|336.85|336.65|335.85|335.7|637
1646008800000|2022-02-28 00:40:00|336.85|336.65|336.7|336.55|337.15|336.95|336.5|336.3|532
1646009100000|2022-02-28 00:45:00|336.75|336.6|336.45|336.25|336.85|336.65|336.2|336.05|260
1646009400000|2022-02-28 00:50:00|336.4|336.3|336|335.8|336.75|336.6|335.95|335.8|331
1646009700000|2022-02-28 00:55:00|336.05|335.85|336|335.85|336.4|336.2|335.85|335.7|305
1646010000000|2022-02-28 01:00:00|336.05|335.8|334.9|334.7|336.6|336.45|334.85|334.7|1088
1646010300000|2022-02-28 01:05:00|334.85|334.75|334.7|334.55|335.5|335.3|334.45|334.25|1025
1646010600000|2022-02-28 01:10:00|334.6|334.5|334.7|334.55|334.75|334.6|334.25|334.1|877
1646010900000|2022-02-28 01:15:00|334.75|334.6|335.2|335.05|335.35|335.2|334.2|334.05|693
1646011200000|2022-02-28 01:20:00|335.25|335.1|334.95|334.75|335.65|335.5|334.85|334.7|320
1646011500000|2022-02-28 01:25:00|334.9|334.8|334.75|334.6|335.05|334.9|334.4|334.25|376
1646011800000|2022-02-28 01:30:00|334.7|334.5|334.3|334.15|334.7|334.55|334.25|334.1|326
1646012100000|2022-02-28 01:35:00|334.25|334.1|333.75|333.6|334.4|334.25|333.75|333.6|222
1646012400000|2022-02-28 01:40:00|333.8|333.65|334.05|333.9|334.05|333.9|333.65|333.45|293
1646012700000|2022-02-28 01:45:00|334|333.85|333.5|333.35|334|333.9|333.2|333.05|374
1646013000000|2022-02-28 01:50:00|333.55|333.3|332.8|332.65|333.55|333.35|332.8|332.65|225
1646013300000|2022-02-28 01:55:00|332.85|332.7|332.95|332.75|332.95|332.8|332.65|332.5|215
1646013600000|2022-02-28 02:00:00|333|332.8|332.6|332.45|333.2|333.05|332.6|332.45|155
1646013900000|2022-02-28 02:05:00|332.65|332.4|332.6|332.45|332.65|332.5|332.3|332.15|182
1646014200000|2022-02-28 02:10:00|332.65|332.5|332.5|332.35|332.8|332.65|332.35|332.2|232
1646014500000|2022-02-28 02:15:00|332.55|332.4|332.25|332.1|332.55|332.4|332.15|332|124
1646014800000|2022-02-28 02:20:00|332.2|332.05|332.25|332.1|332.6|332.45|332.15|332|137
1646015100000|2022-02-28 02:25:00|332.2|332.05|331.95|331.75|332.55|332.35|331.95|331.75|143
1646015400000|2022-02-28 02:30:00|332|331.8|331.5|331.35|332|331.8|331.5|331.35|185
1646015700000|2022-02-28 02:35:00|331.55|331.4|331.15|331|331.65|331.45|331.15|330.95|260
1646016000000|2022-02-28 02:40:00|331.2|331.05|330.3|330.15|331.2|331.05|330.25|330.1|416
1646016300000|2022-02-28 02:45:00|330.25|330.1|329.95|329.8|330.35|330.15|329.8|329.6|262
1646016600000|2022-02-28 02:50:00|329.9|329.75|329.45|329.25|329.9|329.75|329.1|328.95|334
1646016900000|2022-02-28 02:55:00|329.4|329.2|328.4|328.15|329.4|329.2|328.35|328.15|376
1646017200000|2022-02-28 03:00:00|328.45|328.2|327.55|327.4|328.5|328.3|327.1|326.95|510
1646017500000|2022-02-28 03:05:00|327.6|327.35|327.4|327.2|328.05|327.85|327.3|327.1|453
1646017800000|2022-02-28 03:10:00|327.35|327.15|327.95|327.8|328|327.8|327.35|327.15|424
1646018100000|2022-02-28 03:15:00|328|327.85|327.9|327.7|328.25|328.05|327.75|327.6|516
1646018400000|2022-02-28 03:20:00|327.85|327.65|328.05|327.9|328.1|327.95|327.4|327.2|268
1646018700000|2022-02-28 03:25:00|328|327.85|328.15|328|328.45|328.25|327.9|327.7|270
1646019000000|2022-02-28 03:30:00|328.2|328.05|327.95|327.8|328.45|328.3|327.95|327.8|186
1646019300000|2022-02-28 03:35:00|328|327.85|327.7|327.5|328.05|327.85|327.6|327.4|259
1646019600000|2022-02-28 03:40:00|327.75|327.55|328.15|328|328.35|328.15|327.65|327.45|213
1646019900000|2022-02-28 03:45:00|328.2|328.05|328.25|328.05|328.35|328.2|327.9|327.75|199
1646020200000|2022-02-28 03:50:00|328.2|328.1|328.75|328.6|329.05|328.85|328.2|328.05|235
1646020500000|2022-02-28 03:55:00|328.8|328.65|328.4|328.2|328.85|328.65|328.35|328.15|139
1646020800000|2022-02-28 04:00:00|328.35|328.15|328.55|328.4|328.65|328.45|328.15|328|89
1646021100000|2022-02-28 04:05:00|328.5|328.35|329|328.85|329|328.85|328.45|328.3|78
1646021400000|2022-02-28 04:10:00|329.05|328.9|329.15|328.95|329.15|329|328.9|328.75|119
1646021700000|2022-02-28 04:15:00|329.2|329|329.35|329.2|329.75|329.55|329.2|328.95|214
1646022000000|2022-02-28 04:20:00|329.3|329.15|329.4|329.25|329.65|329.5|329.3|329.15|134
1646022300000|2022-02-28 04:25:00|329.35|329.2|329.4|329.2|329.55|329.4|329.15|328.95|258
1646022600000|2022-02-28 04:30:00|329.35|329.25|329.3|329.15|329.65|329.5|329.2|329|174
1646022900000|2022-02-28 04:35:00|329.35|329.2|329.8|329.6|329.8|329.6|329.3|329.15|130
1646023200000|2022-02-28 04:40:00|329.75|329.65|329.65|329.5|329.8|329.65|329.5|329.35|130
1646023500000|2022-02-28 04:45:00|329.75|329.6|329.6|329.45|329.75|329.6|329.6|329.45|97
1646023800000|2022-02-28 04:50:00|329.65|329.5|329.75|329.55|329.8|329.65|329.6|329.45|102
1646024100000|2022-02-28 04:55:00|329.7|329.6|329.6|329.4|329.75|329.6|329.35|329.2|143
1646024400000|2022-02-28 05:00:00|329.55|329.45|329.3|329.1|329.55|329.45|328.45|328.25|937
1646024700000|2022-02-28 05:05:00|329.35|329.15|329.5|329.35|329.55|329.4|329.15|329|377
1646025000000|2022-02-28 05:10:00|329.45|329.3|329.1|328.95|329.5|329.35|329.1|328.95|287
1646025300000|2022-02-28 05:15:00|329.15|329|328.7|328.55|329.25|329.1|328.7|328.55|327
1646025600000|2022-02-28 05:20:00|328.75|328.6|328.5|328.3|328.8|328.65|328.45|328.3|326
1646025900000|2022-02-28 05:25:00|328.55|328.35|329.1|328.95|329.1|328.95|328.5|328.3|270
1646026200000|2022-02-28 05:30:00|329.15|329|329.3|329.1|329.4|329.2|329.1|328.95|139
1646026500000|2022-02-28 05:35:00|329.25|329.15|329.55|329.35|329.75|329.6|329.25|329.1|203
1646026800000|2022-02-28 05:40:00|329.5|329.4|329.9|329.75|329.9|329.75|329.5|329.35|172
1646027100000|2022-02-28 05:45:00|329.95|329.7|329.95|329.75|330.25|330.1|329.75|329.6|283
1646027400000|2022-02-28 05:50:00|329.9|329.8|330.25|330.05|330.3|330.15|329.65|329.5|231
1646027700000|2022-02-28 05:55:00|330.15|330|330|329.8|330.2|330|329.75|329.55|253
1646028000000|2022-02-28 06:00:00|329.95|329.85|330.5|330.3|330.65|330.5|329.95|329.8|122
1646028300000|2022-02-28 06:05:00|330.45|330.35|330.45|330.3|330.5|330.35|330.25|330.05|172
1646028600000|2022-02-28 06:10:00|330.5|330.35|330.8|330.65|330.9|330.75|330.4|330.25|174
1646028900000|2022-02-28 06:15:00|330.75|330.6|330.5|330.3|330.75|330.6|330.5|330.3|116
1646029200000|2022-02-28 06:20:00|330.45|330.35|330.5|330.35|330.7|330.55|330.4|330.25|74
1646029500000|2022-02-28 06:25:00|330.45|330.3|330.75|330.55|330.9|330.7|330.45|330.25|88
1646029800000|2022-02-28 06:30:00|330.7|330.6|330.45|330.25|330.75|330.6|330.4|330.2|90
1646030100000|2022-02-28 06:35:00|330.4|330.2|330.45|330.3|330.5|330.35|330.35|330.15|152
1646030400000|2022-02-28 06:40:00|330.4|330.25|330.6|330.45|330.7|330.55|330.35|330.2|218
1646030700000|2022-02-28 06:45:00|330.55|330.4|330.8|330.65|330.8|330.65|330.55|330.4|190
1646031000000|2022-02-28 06:50:00|330.85|330.7|331.05|330.9|331.15|330.95|330.75|330.6|259
1646031300000|2022-02-28 06:55:00|331|330.85|330.85|330.7|331.1|330.95|330.85|330.7|216
1646031600000|2022-02-28 07:00:00|330.8|330.65|330.7|330.55|330.85|330.7|330.4|330.25|355
1646031900000|2022-02-28 07:05:00|330.75|330.6|330.95|330.75|331.55|331.35|330.7|330.55|393
1646032200000|2022-02-28 07:10:00|331|330.8|330.5|330.3|331.1|330.95|330.2|330|434
1646032500000|2022-02-28 07:15:00|330.45|330.25|330.2|330.05|330.65|330.5|330.15|330|408
1646032800000|2022-02-28 07:20:00|330.15|330|330.15|329.95|330.4|330.25|330.05|329.9|252
1646033100000|2022-02-28 07:25:00|330.1|330|329.95|329.8|330.5|330.35|329.95|329.8|233
1646033400000|2022-02-28 07:30:00|330|329.85|330.4|330.25|330.5|330.3|330|329.85|236
1646033700000|2022-02-28 07:35:00|330.45|330.2|330.3|330.15|330.7|330.5|330.25|330.05|198
1646034000000|2022-02-28 07:40:00|330.25|330.1|330.75|330.55|330.85|330.7|330.25|330.05|362
1646034300000|2022-02-28 07:45:00|330.7|330.6|330.8|330.6|331.2|331|330.65|330.5|499
1646034600000|2022-02-28 07:50:00|330.75|330.65|330.15|330|330.9|330.7|330.1|329.9|338
1646034900000|2022-02-28 07:55:00|330.2|330.05|330.25|330.1|330.5|330.35|330.15|329.95|258
1646035200000|2022-02-28 08:00:00|330.3|330.05|330.45|330.3|330.5|330.3|330.05|329.9|279
1646035500000|2022-02-28 08:05:00|330.4|330.25|330.55|330.35|330.85|330.7|330.35|330.2|219
1646035800000|2022-02-28 08:10:00|330.5|330.4|330.7|330.55|330.95|330.8|330.5|330.3|244
1646036100000|2022-02-28 08:15:00|330.75|330.6|330.5|330.3|330.8|330.6|330.4|330.25|213
1646036400000|2022-02-28 08:20:00|330.45|330.25|330.6|330.4|330.9|330.7|330.4|330.25|248
1646036700000|2022-02-28 08:25:00|330.65|330.45|330.75|330.6|330.8|330.65|330.55|330.4|195
1646037000000|2022-02-28 08:30:00|330.8|330.65|329.95|329.8|330.8|330.65|329.9|329.75|410
1646037300000|2022-02-28 08:35:00|330|329.75|329.6|329.45|330.05|329.85|329.5|329.35|443
1646037600000|2022-02-28 08:40:00|329.65|329.35|329.45|329.3|329.65|329.45|329.05|328.9|512
1646037900000|2022-02-28 08:45:00|329.5|329.35|329.95|329.8|330.15|330|329.45|329.3|477
1646038200000|2022-02-28 08:50:00|329.9|329.75|330.45|330.3|330.6|330.45|329.85|329.7|582
1646038500000|2022-02-28 08:55:00|330.5|330.35|329.8|329.6|330.6|330.45|329.7|329.55|611
1646038800000|2022-02-28 09:00:00|329.6|329.45|330.25|330.05|331.1|330.95|329.55|329.35|2059
1646039100000|2022-02-28 09:05:00|330.15|329.95|331.35|331.15|331.45|331.3|330.15|329.95|853
1646039400000|2022-02-28 09:10:00|331.4|331.2|331.3|331.05|331.8|331.65|331.2|331|441
1646039700000|2022-02-28 09:15:00|331.25|331|331.1|330.9|331.35|331.15|330.95|330.75|206
1646040000000|2022-02-28 09:20:00|331.3|330.7|331|330.4|331.4|330.8|331|330.4|0
1646040300000|2022-02-28 09:25:00|331.1|330.5|330.9|330.3|331.1|330.5|330.8|330.2|28
1646040600000|2022-02-28 09:30:00|331|330.4|330.9|330.3|331|330.4|330.7|330.1|0
1646040900000|2022-02-28 09:35:00|330.8|330.2|330.9|330.3|331|330.4|330.6|330|0
1646041200000|2022-02-28 09:40:00|330.8|330.2|331.4|330.8|331.4|330.8|330.8|330.2|0
1646041500000|2022-02-28 09:45:00|331.3|330.7|331.3|330.7|331.5|330.9|331.2|330.6|0
1646041800000|2022-02-28 09:50:00|331.25|331.05|330.9|330.7|331.25|331.1|330.7|330.55|122
1646042100000|2022-02-28 09:55:00|330.85|330.75|330.9|330.7|331|330.85|330.7|330.5|45
1646042400000|2022-02-28 10:00:00|330.85|330.75|330.9|330.7|331.05|330.9|330.8|330.65|75
1646042700000|2022-02-28 10:05:00|330.85|330.75|330.55|330.4|331|330.8|330.5|330.35|74
1646043000000|2022-02-28 10:10:00|330.6|330.45|330.75|330.5|330.8|330.6|330.5|330.35|30
1646043300000|2022-02-28 10:15:00|330.7|330.55|330.75|330.55|330.95|330.75|330.65|330.45|46
1646043600000|2022-02-28 10:20:00|330.7|330.5|330.85|330.65|330.85|330.65|330.65|330.45|15
1646043900000|2022-02-28 10:25:00|330.9|330.75|330.65|330.45|330.95|330.8|330.55|330.4|44
1646044200000|2022-02-28 10:30:00|330.7|330.5|330.75|330.5|330.8|330.5|330.35|330.2|14
1646044500000|2022-02-28 10:35:00|330.7|330.6|330.9|330.75|330.95|330.8|330.7|330.55|98
1646044800000|2022-02-28 10:40:00|330.95|330.8|331.1|330.9|331.1|330.95|330.85|330.7|64
1646045100000|2022-02-28 10:45:00|331.15|330.95|331.35|331.15|331.35|331.2|331.1|330.85|7
1646045400000|2022-02-28 10:50:00|331.4|331.2|331.3|331.1|331.4|331.2|331.1|330.9|39
1646045700000|2022-02-28 10:55:00|331.4|331.15|331.5|331.3|331.5|331.3|331.3|331.05|32
1646046000000|2022-02-28 11:00:00|331.4|331.2|331.5|331.3|331.8|331.5|331.4|331.2|86
1646046300000|2022-02-28 11:05:00|331.45|331.35|331.3|331.1|331.5|331.35|331.3|331.1|57
1646046600000|2022-02-28 11:10:00|331.25|331.05|331.3|331.05|331.55|331.35|331.2|331|29
1646046900000|2022-02-28 11:15:00|331.25|331.1|331|330.8|331.25|331.1|330.95|330.8|17
1646047200000|2022-02-28 11:20:00|330.95|330.85|331.95|331.8|332.45|332.25|330.95|330.8|456
1646047500000|2022-02-28 11:25:00|331.9|331.75|331.4|331.2|332|331.85|331.4|331.2|154
1646047800000|2022-02-28 11:30:00|331.35|331.15|331.35|331.2|331.45|331.3|331.35|331.15|11
1646048100000|2022-02-28 11:35:00|331.4|331.25|331.5|331.35|331.5|331.35|331.25|331.05|32
1646048400000|2022-02-28 11:40:00|331.6|331.3|331.45|331.3|331.6|331.45|331.4|331.25|36
1646048700000|2022-02-28 11:45:00|331.4|331.25|331.5|331.3|331.5|331.35|331.35|331.2|39
1646049000000|2022-02-28 11:50:00|331.55|331.35|331.5|331.25|331.55|331.35|331.5|331.25|2
1646049300000|2022-02-28 11:55:00|331.55|331.3|331.5|331.25|331.6|331.45|331.5|331.2|39
1646049600000|2022-02-28 12:00:00|331.55|331.3|331.5|331.35|331.75|331.6|331.4|331.25|123
1646049900000|2022-02-28 12:05:00|331.55|331.4|331.8|331.65|331.9|331.7|331.5|331.35|29
1646050200000|2022-02-28 12:10:00|331.85|331.7|332.1|331.95|332.1|331.95|331.75|331.55|119
1646050500000|2022-02-28 12:15:00|332.15|331.9|331.8|331.65|332.15|332|331.75|331.55|95
1646050800000|2022-02-28 12:20:00|331.85|331.6|332.2|332|332.2|332.05|331.8|331.6|167
1646051100000|2022-02-28 12:25:00|332.15|332.05|331.9|331.75|332.25|332.05|331.85|331.7|55
1646051400000|2022-02-28 12:30:00|331.95|331.8|331.95|331.75|332.05|331.9|331.85|331.65|41
1646051700000|2022-02-28 12:35:00|331.9|331.7|331.85|331.65|332|331.8|331.8|331.65|16
1646052000000|2022-02-28 12:40:00|331.8|331.6|331.9|331.7|332|331.8|331.75|331.55|98
1646052300000|2022-02-28 12:45:00|331.95|331.75|332.3|332.15|332.35|332.2|331.8|331.65|68
1646052600000|2022-02-28 12:50:00|332.35|332.2|332.3|332.15|332.4|332.25|332.05|331.9|34
1646052900000|2022-02-28 12:55:00|332.25|332.1|331.85|331.7|332.3|332.1|331.8|331.65|105
1646053200000|2022-02-28 13:00:00|331.9|331.65|331.85|331.7|332.05|331.9|331.8|331.6|141
1646053500000|2022-02-28 13:05:00|331.8|331.65|331.9|331.7|332|331.85|331.8|331.65|61
1646053800000|2022-02-28 13:10:00|331.85|331.75|331.8|331.65|332.05|331.85|331.8|331.65|8
1646054100000|2022-02-28 13:15:00|331.85|331.7|332|331.8|332.05|331.85|331.8|331.65|20
1646054400000|2022-02-28 13:20:00|331.95|331.85|331.65|331.5|332|331.85|331.65|331.5|108
1646054700000|2022-02-28 13:25:00|331.7|331.55|331.8|331.65|331.8|331.65|331.65|331.5|5
1646055000000|2022-02-28 13:30:00|331.75|331.6|331.45|331.25|331.9|331.75|331.4|331.25|46
1646055300000|2022-02-28 13:35:00|331.5|331.3|331.25|331.05|331.55|331.35|331.2|331.05|65
1646055600000|2022-02-28 13:40:00|331.2|331.1|331.25|331.05|331.45|331.25|331.05|330.9|34
1646055900000|2022-02-28 13:45:00|331.3|331.1|331.35|331.15|331.4|331.2|331.05|330.9|31
1646056200000|2022-02-28 13:50:00|331.4|331.2|331.5|331.3|331.8|331.65|331.3|331.15|74
1646056500000|2022-02-28 13:55:00|331.45|331.35|331.3|331.15|331.5|331.35|331.3|331.15|21
1646056800000|2022-02-28 14:00:00|331.35|331.1|331.55|331.3|331.55|331.35|331.35|331|14
1646057100000|2022-02-28 14:05:00|331.5|331.4|331.6|331.3|331.65|331.45|331.5|331.3|7
1646057400000|2022-02-28 14:10:00|331.55|331.35|331.75|331.55|332|331.85|331.55|331.35|62
1646057700000|2022-02-28 14:15:00|331.8|331.6|332|331.85|332|331.85|331.75|331.6|92
1646058000000|2022-02-28 14:20:00|331.95|331.8|331.8|331.65|332|331.85|331.8|331.65|55
1646058300000|2022-02-28 14:25:00|331.85|331.6|332.2|332.05|332.2|332.05|331.8|331.6|103
1646058600000|2022-02-28 14:30:00|332.1|332|333|332.85|333.35|333.2|332|331.85|636
1646058900000|2022-02-28 14:35:00|333.05|332.9|333.25|333.05|333.55|333.4|332.85|332.7|316
1646059200000|2022-02-28 14:40:00|333.2|333|332.85|332.55|333.4|333.15|332.75|332.5|43
1646059500000|2022-02-28 14:45:00|332.8|332.6|333.2|333|333.3|333.1|332.8|332.55|54
1646059800000|2022-02-28 14:50:00|333.15|332.95|333.25|333.05|333.35|333.1|332.75|332.55|32
1646060100000|2022-02-28 14:55:00|333.3|333.1|333.75|333.6|333.85|333.7|333.25|333.05|54
1646060400000|2022-02-28 15:00:00|333.8|333.55|333.45|333.3|333.9|333.7|333.15|332.95|112
1646060700000|2022-02-28 15:05:00|333.5|333.25|333.45|333.25|333.85|333.7|333.2|333|236
1646061000000|2022-02-28 15:10:00|333.5|333.3|333.05|332.8|333.6|333.4|332.85|332.65|48
1646061300000|2022-02-28 15:15:00|333|332.85|333.05|332.85|333.1|332.95|332.8|332.65|31
1646061600000|2022-02-28 15:20:00|333.1|332.9|333.6|333.4|333.65|333.5|333.1|332.9|108
1646061900000|2022-02-28 15:25:00|333.55|333.35|333.45|333.3|333.65|333.5|333.45|333.25|101
1646062200000|2022-02-28 15:30:00|333.4|333.25|333.8|333.65|334.1|333.9|333.4|333.25|117
1646062500000|2022-02-28 15:35:00|333.75|333.6|334.55|334.35|334.55|334.35|333.75|333.6|60
1646062800000|2022-02-28 15:40:00|334.6|334.3|334.7|334.5|334.8|334.6|334.35|334.15|112
1646063100000|2022-02-28 15:45:00|334.75|334.55|335.15|334.95|335.3|335.15|334.6|334.4|221
1646063400000|2022-02-28 15:50:00|335.1|334.9|334.75|334.55|335.1|334.9|334.55|334.35|145
1646063700000|2022-02-28 15:55:00|334.8|334.65|335.1|334.9|335.2|335.05|334.8|334.65|78
1646064000000|2022-02-28 16:00:00|335.15|334.95|335.2|335.05|335.45|335.25|335|334.85|95
1646064300000|2022-02-28 16:05:00|335.25|335.1|335.25|335.1|335.45|335.3|335.05|334.85|100
1646064600000|2022-02-28 16:10:00|335.3|335.15|335.35|335.15|335.6|335.4|335.1|334.9|122
1646064900000|2022-02-28 16:15:00|335.4|335.25|335.85|335.65|336|335.8|335.4|335.25|76
1646065200000|2022-02-28 16:20:00|335.8|335.6|335.95|335.75|336|335.85|335.75|335.6|66
1646065500000|2022-02-28 16:25:00|335.9|335.7|335.55|335.3|336.25|336.1|335.55|335.25|163
1646065800000|2022-02-28 16:30:00|335.45|335.35|335.75|335.55|336.15|335.95|335.4|335.25|133
1646066100000|2022-02-28 16:35:00|335.7|335.6|335.7|335.5|335.95|335.8|335.5|335.35|79
1646066400000|2022-02-28 16:40:00|335.65|335.55|335.6|335.4|335.7|335.55|335.45|335.3|32
1646066700000|2022-02-28 16:45:00|335.65|335.45|335.55|335.35|335.7|335.5|335.5|335.25|66
1646067000000|2022-02-28 16:50:00|335.6|335.4|335.8|335.65|335.9|335.7|335.55|335.35|110
1646067300000|2022-02-28 16:55:00|335.85|335.7|335.95|335.75|336.1|335.95|335.8|335.65|42
1646067600000|2022-02-28 17:00:00|335.9|335.7|335.65|335.5|335.95|335.8|335.55|335.4|64
1646067900000|2022-02-28 17:05:00|335.7|335.55|334.95|334.6|335.7|335.55|334.95|334.6|46
1646068200000|2022-02-28 17:10:00||334.65||334.55||334.65||334.45|5
1646068500000|2022-02-28 17:15:00|334.9|334.5|334.55|334.3|334.9|334.55|334.3|334.15|29
1646068800000|2022-02-28 17:20:00|334.6|334.35|334.35|333.95|334.6|334.35|334.35|333.95|59
1646069100000|2022-02-28 17:25:00|334.3|334|334.25|334.1|334.3|334.15|334.15|334|11
1646069400000|2022-02-28 17:30:00|334.3|334.05|334.05|333.8|334.3|334.05|334.05|333.8|9
1646069700000|2022-02-28 17:35:00|334|333.75|333.45|333.25|334.05|333.8|333.4|333.25|7
1646070000000|2022-02-28 17:40:00|333.55|333.3|333.3|333.1|333.6|333.4|333.2|333.05|71
1646070300000|2022-02-28 17:45:00|333.35|333.15|333.45|333.25|333.45|333.3|333.15|332.95|21
1646070600000|2022-02-28 17:50:00|333.4|333.2|333.05|332.75|333.4|333.25|333|332.7|21
1646070900000|2022-02-28 17:55:00|333|332.8|333.45|333.25|333.45|333.25|332.95|332.7|32
1646071200000|2022-02-28 18:00:00|333.55|333.2|333.75|333.55|333.85|333.65|333.55|333.2|24
1646071500000|2022-02-28 18:05:00|333.8||334||334||333.8||3
1646071800000|2022-02-28 18:10:00|333.95||334||334||333.95||10
1646072100000|2022-02-28 18:15:00|333.95|333.6|333.95|333.55|333.95|333.65|333.95|333.55|3
1646072400000|2022-02-28 18:20:00||333.5||333.5||333.55||333.5|1
1646072700000|2022-02-28 18:25:00|334|333.55|334.15|333.85|334.15|333.95|333.95|333.5|23
1646073000000|2022-02-28 18:30:00|334.2|333.8|334.35|333.95|334.35|334.15|334.2|333.8|5
1646073300000|2022-02-28 18:35:00|||||||||1
1646073600000|2022-02-28 18:40:00|334.45|334.05|334.35|333.95|334.5|334.25|334.35|333.95|9
1646073900000|2022-02-28 18:45:00|334.25|333.9|334.25|333.95|334.35|333.95|334.15|333.85|2
1646074200000|2022-02-28 18:50:00|334.35|334.05|334.35|334.1|334.6|334.35|334.25|334.05|28
1646074500000|2022-02-28 18:55:00|334.3|334.05|334.3|334.1|334.35|334.15|334.15|333.95|6
1646074800000|2022-02-28 19:00:00|334.25|334.05|333.35|333.15|334.3|334.1|333.3|333.1|11
1646075100000|2022-02-28 19:05:00|333.3|333.1|332.8|332.6|333.35|333.2|332.8|332.6|12
1646075400000|2022-02-28 19:10:00|332.75|332.5|333.05|332.85|333.05|332.85|332.6|332.45|52
1646075700000|2022-02-28 19:15:00|333|332.8|333.1|332.85|333.15|332.95|332.7|332.5|18
1646076000000|2022-02-28 19:20:00|333.05|332.9|332.7|332.5|333.1|332.9|332.7|332.5|4
1646076300000|2022-02-28 19:25:00|332.75|332.6|332.75|332.5|332.9|332.7|332.7|332.45|13
1646076600000|2022-02-28 19:30:00|332.7|332.45|332.7|332.45|332.75|332.5|332.55|332.3|11
1646076900000|2022-02-28 19:35:00|332.65|332.5|332.7|332.5|332.85|332.7|332.6|332.4|18
1646077200000|2022-02-28 19:40:00|332.75|332.45|333.3|333.1|333.3|333.15|332.7|332.45|11
1646077500000|2022-02-28 19:45:00|333.25|333.15|333.25|333.05|333.3|333.15|333.1|332.9|14
1646077800000|2022-02-28 19:50:00|333.35|333.15|333.4|333.2|333.4|333.25|333.2|333|35
1646078100000|2022-02-28 19:55:00|333.35|333.15|333.75|333.35|333.75|333.5|333.35|333.15|12
1646078400000|2022-02-28 20:00:00|333.7|333.4|333.55|333.35|333.7|333.4|333.5|333.3|2
1646078700000|2022-02-28 20:05:00|333.5|333.3|333.55|333.35|333.55|333.35|333.2|332.95|12
1646079000000|2022-02-28 20:10:00|333.45|333.3|333.55|333.3|333.7|333.5|333.4|333.2|3
1646079300000|2022-02-28 20:15:00|333.6|333.35|333.75|333.55|333.85|333.55|333.55|333.3|10
1646079600000|2022-02-28 20:20:00|333.8|333.65|334.15|334|334.25|334|333.8|333.65|25
1646079900000|2022-02-28 20:25:00|334.2|334.05|334.35|334.05|334.75|334.55|334.2|334|60
1646080200000|2022-02-28 20:30:00|334.25|334.1|334.25|334.1|334.5|334.35|334.2|333.95|24
1646080500000|2022-02-28 20:35:00|334.2|334.05|333.85|333.55|334.2|334.05|333.8|333.55|11
1646080800000|2022-02-28 20:40:00|333.9|333.6|334.4|334.2|334.5|334.35|333.9|333.6|19
1646081100000|2022-02-28 20:45:00|334.45|334.25|334.8|334.35|334.95|334.7|334.45|334.25|28
1646081400000|2022-02-28 20:50:00|334.85|334.45|334.95|334.8|335.5|335.3|334.85|334.35|243
1646081700000|2022-02-28 20:55:00|334.9|334.75|334.95|334.65|335.3|335|334.75|334.6|285
1646082000000|2022-02-28 21:00:00|334.9|334.6|334.55|334.3|334.9|334.75|334.45|334.3|60
1646082300000|2022-02-28 21:05:00|334.6|334.35|334.35|334.15|334.65|334.35|334.3|334.15|18
1646082600000|2022-02-28 21:10:00|334.3|334|334.4|333.8|334.6|334|334.3|333.8|11
1646082900000|2022-02-28 21:15:00|334.5|333.9|334.6|334|334.6|334|334.4|333.8|0
1646083200000|2022-02-28 21:20:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646083500000|2022-02-28 21:25:00|334.4|333.8|334.5|333.9|334.6|334|334.4|333.8|0
1646083800000|2022-02-28 21:30:00|334.6|334|334.5|333.9|334.6|334|334.5|333.9|0
1646084100000|2022-02-28 21:35:00|334.6|334|334.6|334|334.6|334|334.5|333.9|0
1646085000000|2022-02-28 21:50:00|334.7|334.1|334.7|334.1|334.7|334.1|334.6|334|0
1646085300000|2022-02-28 21:55:00|334.6|334|334.6|334|334.7|334.1|334.6|334|0
1646086200000|2022-02-28 22:10:00|334.5|333.9|334.6|334|334.6|334|334.5|333.9|0
1646087100000|2022-02-28 22:25:00|334.5|333.9|334.5|333.9|334.6|334|334.5|333.9|0
1646089200000|2022-02-28 23:00:00|334.6|334|334.7|334.1|334.7|334.1|334.4|333.8|0
1646089500000|2022-02-28 23:05:00|334.6|334|334.7|334.1|334.8|334.2|334.6|334|0
1646089800000|2022-02-28 23:10:00|334.6|334|334.5|333.9|334.7|334.1|334.4|333.8|0
1646090100000|2022-02-28 23:15:00|334.6|334|334.6|334|334.8|334.2|334.5|333.9|0
1646090400000|2022-02-28 23:20:00|334.5|333.9|334.8|334.2|334.9|334.3|334.5|333.9|0
1646090700000|2022-02-28 23:25:00|334.9|334.3|334.7|334.1|334.9|334.3|334.7|334.1|0
1646091000000|2022-02-28 23:30:00|334.8|334.2|335|334.4|335|334.4|334.8|334.2|0
1646091300000|2022-02-28 23:35:00|335.1|334.5|335.1|334.5|335.2|334.6|335|334.4|0
1646091600000|2022-02-28 23:40:00|335|334.4|335|334.4|335.1|334.5|335|334.4|0
1646091900000|2022-02-28 23:45:00|334.9|334.3|335|334.4|335.1|334.5|334.9|334.3|0
1646092200000|2022-02-28 23:50:00|335.1|334.5|335.3|334.7|335.3|334.7|335|334.4|0
1646092500000|2022-02-28 23:55:00|335.2|334.6|335.1|334.5|335.3|334.7|335.1|334.5|0
1646092800000|2022-03-01 00:00:00|335.2|334.6|335.1|334.5|335.3|334.7|335.1|334.5|0
1646093100000|2022-03-01 00:05:00|335|334.4|334.8|334.2|335|334.4|334.7|334.1|0
1646093400000|2022-03-01 00:10:00|334.9|334.3|334.9|334.3|335|334.4|334.8|334.2|0
1646093700000|2022-03-01 00:15:00|335|334.4|335.1|334.5|335.2|334.6|334.9|334.3|0
1646094000000|2022-03-01 00:20:00|335.2|334.6|335|334.4|335.2|334.6|335|334.4|0
1646094300000|2022-03-01 00:25:00|335.1|334.5|335.2|334.6|335.2|334.6|335|334.4|0
1646094600000|2022-03-01 00:30:00|334.6|334.4|334.4|334.2|334.6|334.4|333|332.8|1019
1646094900000|2022-03-01 00:35:00|334.3|334.15|333.75|333.55|334.35|334.15|333.7|333.5|426
1646095200000|2022-03-01 00:40:00|333.85|333.6|333.5|333.35|333.9|333.75|333.45|333.3|466
1646095500000|2022-03-01 00:45:00|333.55|333.4|333.6|333.45|334.05|333.9|333.55|333.4|518
1646095800000|2022-03-01 00:50:00|333.65|333.5|333.6|333.45|334.1|333.9|333.3|333.15|500
1646096100000|2022-03-01 00:55:00|333.65|333.5|334.1|333.95|334.4|334.25|333.45|333.3|507
1646096400000|2022-03-01 01:00:00|334.25|334.05|334.8|334.6|335.3|335.15|334.25|334.05|983
1646096700000|2022-03-01 01:05:00|334.85|334.65|335.65|335.45|335.65|335.5|334.75|334.55|476
1646097000000|2022-03-01 01:10:00|335.6|335.4|335.65|335.45|336|335.85|335.45|335.25|548
1646097300000|2022-03-01 01:15:00|335.6|335.35|335.85|335.7|335.9|335.75|335.25|335.1|218
1646097600000|2022-03-01 01:20:00|335.9|335.75|336.2|336.05|336.4|336.25|335.85|335.7|392
1646097900000|2022-03-01 01:25:00|336.15|336|336|335.85|336.15|336|335.85|335.7|166
1646098200000|2022-03-01 01:30:00|336.15|335.95|336.95|336.8|337|336.85|336.15|335.95|638
1646098500000|2022-03-01 01:35:00|336.9|336.75|337.05|336.9|337.05|336.9|336.65|336.5|404
1646098800000|2022-03-01 01:40:00|337.1|336.85|336.75|336.6|337.1|336.9|336.65|336.5|459
1646099100000|2022-03-01 01:45:00|336.7|336.55|336.35|336.15|336.75|336.6|336.15|336|336
1646099400000|2022-03-01 01:50:00|336.3|336.2|336.45|336.25|336.5|336.35|336.25|336.05|258
1646099700000|2022-03-01 01:55:00|336.5|336.3|336.3|336.15|336.5|336.35|336.15|336|254
1646100000000|2022-03-01 02:00:00|336.2|336.05|336.15|336|336.4|336.2|336|335.8|377
1646100300000|2022-03-01 02:05:00|336.1|335.95|335.85|335.7|336.1|335.95|335.85|335.7|201
1646100600000|2022-03-01 02:10:00|335.8|335.65|335.8|335.65|336.05|335.85|335.6|335.45|159
1646100900000|2022-03-01 02:15:00|335.75|335.6|335.8|335.65|336.05|335.85|335.7|335.55|78
1646101200000|2022-03-01 02:20:00|335.85|335.6|335.6|335.4|335.85|335.7|335.45|335.3|221
1646101500000|2022-03-01 02:25:00|335.55|335.35|335.3|335.15|335.55|335.4|335.15|335|248
1646101800000|2022-03-01 02:30:00|335.25|335.1|335.5|335.35|335.55|335.4|335.2|335.05|184
1646102100000|2022-03-01 02:35:00|335.55|335.4|335.2|335.05|335.6|335.45|335.2|335.05|148
1646102400000|2022-03-01 02:40:00|335.15|335|335.05|334.9|335.3|335.15|335.05|334.9|183
1646102700000|2022-03-01 02:45:00|335|334.85|334.9|334.75|335.05|334.9|334.85|334.7|244
1646103000000|2022-03-01 02:50:00|334.95|334.8|334.9|334.75|335|334.85|334.85|334.7|187
1646103300000|2022-03-01 02:55:00|334.95|334.8|335.05|334.9|335.05|334.9|334.9|334.75|133
1646103600000|2022-03-01 03:00:00|335|334.85|334.9|334.75|335|334.85|334.8|334.65|139
1646103900000|2022-03-01 03:05:00|334.85|334.7|334.75|334.6|334.9|334.75|334.7|334.55|144
1646104200000|2022-03-01 03:10:00|334.7|334.55|334.65|334.5|334.85|334.7|334.55|334.4|179
1646104500000|2022-03-01 03:15:00|334.7|334.55|334.45|334.3|334.75|334.6|334.45|334.3|76
1646104800000|2022-03-01 03:20:00|334.4|334.25|334.45|334.3|334.5|334.35|334.4|334.25|153
1646105100000|2022-03-01 03:25:00|334.4|334.25|334.65|334.5|334.7|334.55|334.4|334.25|193
1646105400000|2022-03-01 03:30:00|334.7|334.55|334.85|334.7|334.95|334.8|334.55|334.4|246
1646105700000|2022-03-01 03:35:00|334.9|334.65|335|334.85|335.1|334.9|334.85|334.65|124
1646106000000|2022-03-01 03:40:00|335.05|334.9|335.2|335.05|335.2|335.05|335.05|334.9|142
1646106300000|2022-03-01 03:45:00|335.25|335.1|335.25|335.1|335.35|335.2|335.2|335.05|184
1646106600000|2022-03-01 03:50:00|335.3|335.15|335.2|335.05|335.3|335.15|335.15|335|194
1646106900000|2022-03-01 03:55:00|335.25|335.1|335.35|335.2|335.5|335.35|335.2|335.05|157
1646107200000|2022-03-01 04:00:00|335.3|335.15|335.45|335.3|335.5|335.35|335.3|335.15|113
1646107500000|2022-03-01 04:05:00|335.4|335.25|335.4|335.25|335.5|335.35|335.3|335.15|178
1646107800000|2022-03-01 04:10:00|335.45|335.3|335.35|335.2|335.5|335.35|335.35|335.15|63
1646108100000|2022-03-01 04:15:00|335.3|335.15|335.25|335.1|335.3|335.15|335.25|335.05|34
1646108400000|2022-03-01 04:20:00|335.3|335.15|335.35|335.2|335.4|335.25|335.3|335.1|66
1646108700000|2022-03-01 04:25:00|335.3|335.15|335.3|335.15|335.35|335.2|335.3|335.1|44
1646109000000|2022-03-01 04:30:00|335.25|335.1|335.25|335.1|335.25|335.1|335.2|335.05|46
1646109300000|2022-03-01 04:35:00|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|44
1646109600000|2022-03-01 04:40:00|335.2|335.05|335.25|335.1|335.25|335.1|335.2|335.05|57
1646109900000|2022-03-01 04:45:00|335.3|335.15|335.45|335.25|335.5|335.35|335.3|335.15|97
1646110200000|2022-03-01 04:50:00|335.5|335.3|335.4|335.25|335.5|335.35|335.4|335.25|59
1646110500000|2022-03-01 04:55:00|335.35|335.2|335.5|335.35|335.55|335.4|335.35|335.2|67
1646110800000|2022-03-01 05:00:00|335.65|335.5|335.15|334.95|335.75|335.6|335.15|334.95|205
1646111100000|2022-03-01 05:05:00|335.2|335|335.3|335.15|335.35|335.2|335.15|335|82
1646111400000|2022-03-01 05:10:00|335.25|335.1|335|334.85|335.25|335.1|334.95|334.8|116
1646111700000|2022-03-01 05:15:00|334.95|334.8|335.1|334.95|335.15|335|334.8|334.65|165
1646112000000|2022-03-01 05:20:00|335.05|334.9|335.2|335.05|335.2|335.05|335.05|334.9|101
1646112300000|2022-03-01 05:25:00|335.15|335|335.05|334.9|335.15|335|334.9|334.75|70
1646112600000|2022-03-01 05:30:00|335.1|334.95|335.05|334.9|335.15|335|335.05|334.9|53
1646112900000|2022-03-01 05:35:00|335|334.85|334.85|334.7|335.05|334.9|334.8|334.65|120
1646113200000|2022-03-01 05:40:00|334.9|334.75|334.7|334.55|334.9|334.75|334.6|334.45|343
1646113500000|2022-03-01 05:45:00|334.65|334.5|334.5|334.35|334.75|334.6|334.5|334.3|226
1646113800000|2022-03-01 05:50:00|334.55|334.4|334.7|334.55|334.7|334.55|334.45|334.3|150
1646114100000|2022-03-01 05:55:00|334.65|334.5|334.95|334.8|335|334.85|334.65|334.5|193
1646114400000|2022-03-01 06:00:00|335|334.85|335.05|334.9|335.05|334.9|334.95|334.75|177
1646114700000|2022-03-01 06:05:00|335|334.85|334.8|334.65|335.05|334.9|334.8|334.6|185
1646115000000|2022-03-01 06:10:00|334.75|334.6|334.85|334.7|334.85|334.7|334.7|334.55|136
1646115300000|2022-03-01 06:15:00|334.8|334.65|335.05|334.9|335.1|334.95|334.65|334.5|457
1646115600000|2022-03-01 06:20:00|335.1|334.95|335.55|335.4|335.55|335.4|335|334.85|475
1646115900000|2022-03-01 06:25:00|335.6|335.45|335.8|335.65|335.85|335.7|335.45|335.3|378
1646116200000|2022-03-01 06:30:00|335.75|335.6|336.15|336|336.15|336|335.75|335.6|254
1646116500000|2022-03-01 06:35:00|336.2|336.05|336.25|336.1|336.4|336.25|336.1|335.95|361
1646116800000|2022-03-01 06:40:00|336.2|336.05|336.6|336.45|336.65|336.5|336.2|336|230
1646117100000|2022-03-01 06:45:00|336.65|336.5|336.7|336.55|336.75|336.6|336.55|336.4|224
1646117400000|2022-03-01 06:50:00|336.65|336.5|336.8|336.65|336.95|336.8|336.65|336.5|316
1646117700000|2022-03-01 06:55:00|336.85|336.7|336.7|336.55|336.85|336.7|336.5|336.35|260
1646118000000|2022-03-01 07:00:00|336.75|336.5|336.8|336.65|336.85|336.7|336.6|336.45|262
1646118300000|2022-03-01 07:05:00|336.7|336.55|337|336.85|337.2|337.05|336.7|336.55|264
1646118600000|2022-03-01 07:10:00|337.05|336.9|337.05|336.9|337.15|337|336.8|336.65|152
1646118900000|2022-03-01 07:15:00|337.1|336.85|336.9|336.75|337.1|336.95|336.9|336.75|135
1646119200000|2022-03-01 07:20:00|336.85|336.7|336.65|336.45|336.95|336.8|336.5|336.35|171
1646119500000|2022-03-01 07:25:00|336.6|336.5|336.45|336.3|336.65|336.5|336.45|336.3|104
1646119800000|2022-03-01 07:30:00|336.4|336.25|336.3|336.15|336.5|336.35|336.2|336.05|185
1646120100000|2022-03-01 07:35:00|336.35|336.2|336.05|335.9|336.35|336.2|336.05|335.9|190
1646120400000|2022-03-01 07:40:00|336|335.85|336|335.85|336.2|336|335.95|335.8|179
1646120700000|2022-03-01 07:45:00|336.05|335.9|336.15|335.95|336.2|336.05|336.05|335.9|196
1646121000000|2022-03-01 07:50:00|336.1|336|336.05|335.9|336.25|336.1|336|335.85|289
1646121300000|2022-03-01 07:55:00|336|335.85|335.85|335.7|336.05|335.9|335.65|335.5|273
1646121600000|2022-03-01 08:00:00|335.8|335.65|336.2|336|336.2|336.05|335.8|335.65|296
1646121900000|2022-03-01 08:05:00|336.15|336.05|336.85|336.7|336.95|336.8|336.15|336|376
1646122200000|2022-03-01 08:10:00|336.9|336.75|336.45|336.3|337.05|336.9|336.35|336.2|289
1646122500000|2022-03-01 08:15:00|336.4|336.25|336.3|336.15|336.5|336.3|336.2|336.05|207
1646122800000|2022-03-01 08:20:00|336.25|336.1|335.85|335.65|336.3|336.15|335.65|335.5|187
1646123100000|2022-03-01 08:25:00|335.8|335.6|335.85|335.7|335.9|335.75|335.55|335.4|207
1646123400000|2022-03-01 08:30:00|335.9|335.75|336.2|336.05|336.25|336.05|335.75|335.6|226
1646123700000|2022-03-01 08:35:00|336.25|336.1|336.1|335.95|336.35|336.2|336.1|335.95|186
1646124000000|2022-03-01 08:40:00|336.15|336|336.05|335.9|336.3|336.15|336.05|335.85|181
1646124300000|2022-03-01 08:45:00|336|335.85|336.05|335.9|336.2|336.05|336|335.85|239
1646124600000|2022-03-01 08:50:00|336|335.85|335.8|335.65|336.05|335.9|335.8|335.65|374
1646124900000|2022-03-01 08:55:00|335.85|335.7|336.25|336.05|336.4|336.25|335.6|335.45|565
1646125200000|2022-03-01 09:00:00|336.2|336.1|336.05|335.85|336.2|336.1|335.6|335.45|424
1646125500000|2022-03-01 09:05:00|336.1|335.95|335.8|335.65|336.1|335.95|335.7|335.55|272
1646125800000|2022-03-01 09:10:00|335.75|335.6|335.65|335.5|335.85|335.65|335.65|335.4|173
1646126100000|2022-03-01 09:15:00|335.7|335.4|335.6|335.4|335.8|335.55|335.5|335.3|163
1646126400000|2022-03-01 09:20:00|335.9|335.3|335.3|334.7|335.9|335.3|335.2|334.6|0
1646126700000|2022-03-01 09:25:00|335.4|334.8|335.2|334.6|335.4|334.8|335|334.4|5
1646127000000|2022-03-01 09:30:00|335.1|334.5|335.4|334.8|335.4|334.8|335.1|334.5|0
1646127300000|2022-03-01 09:35:00|335.5|334.9|335.3|334.7|335.5|334.9|335.1|334.5|0
1646127600000|2022-03-01 09:40:00|335.4|334.8|334.8|334.2|335.4|334.8|334.8|334.2|0
1646127900000|2022-03-01 09:45:00|334.9|334.3|335.1|334.5|335.2|334.6|334.8|334.2|0
1646128200000|2022-03-01 09:50:00|335.2|335|334.35|334.15|335.2|335|334.25|334.1|110
1646128500000|2022-03-01 09:55:00|334.3|334.1|334.45|334.25|334.6|334.45|334.3|334.1|31
1646128800000|2022-03-01 10:00:00|334.4|334.2|334.25|334.1|334.45|334.25|334.2|334.05|184
1646129100000|2022-03-01 10:05:00|334.3|334.15|333.9|333.75|334.3|334.15|333.85|333.7|77
1646129400000|2022-03-01 10:10:00|333.85|333.7|333.95|333.7|333.95|333.75|333.7|333.55|34
1646129700000|2022-03-01 10:15:00|333.9|333.75|334.2|334|334.2|334|333.9|333.7|25
1646130000000|2022-03-01 10:20:00|334.15|334.05|333.95|333.75|334.2|334.05|333.9|333.75|38
1646130300000|2022-03-01 10:25:00|333.9|333.7|333.75|333.55|334|333.8|333.7|333.55|42
1646130600000|2022-03-01 10:30:00|333.8|333.6|333.5|333.3|333.8|333.6|333.35|333.2|61
1646130900000|2022-03-01 10:35:00|333.45|333.35|333.45|333.25|333.55|333.35|333.3|333.1|33
1646131200000|2022-03-01 10:40:00|333.4|333.2|333.75|333.55|333.8|333.65|333.4|333.2|59
1646131500000|2022-03-01 10:45:00|333.7|333.6|334|333.8|334|333.8|333.6|333.45|3
1646131800000|2022-03-01 10:50:00|334.05|333.85|334.25|334.05|334.3|334.15|334.05|333.85|10
1646132100000|2022-03-01 10:55:00|334.2|334|334.05|333.9|334.2|334.05|334.05|333.9|16
1646132400000|2022-03-01 11:00:00|334.1|333.95|333.85|333.65|334.1|333.95|333.7|333.5|48
1646132700000|2022-03-01 11:05:00|333.9|333.7|333.9|333.7|334.05|333.85|333.9|333.65|14
1646133000000|2022-03-01 11:10:00|333.95|333.65|334.05|333.9|334.1|333.9|333.9|333.65|51
1646133300000|2022-03-01 11:15:00|334|333.8|334.1|333.9|334.2|334.05|333.95|333.8|29
1646133600000|2022-03-01 11:20:00|334.15|333.95|334.15|333.9|334.25|334.05|334.15|333.9|12
1646133900000|2022-03-01 11:25:00|334.2|333.95|333.95|333.7|334.25|334.05|333.95|333.7|7
1646134200000|2022-03-01 11:30:00|334.05|333.75|335.9|335.75|335.9|335.75|333.55|333.35|979
1646134500000|2022-03-01 11:35:00|335.85|335.7|338.3|338.15|338.6|338.45|335.85|335.65|789
1646134800000|2022-03-01 11:40:00|338.25|338.05|337.05|336.8|339.1|338.85|336.7|336.55|615
1646135100000|2022-03-01 11:45:00|337|336.75|335.55|335.4|337|336.8|335.55|335.35|100
1646135400000|2022-03-01 11:50:00|335.4|335.3|332.65|332.45|335.4|335.4|332.65|332.45|565
1646135700000|2022-03-01 11:55:00|332.55|332.4|331.2|331|332.6|332.4|331.1|330.95|621
1646136000000|2022-03-01 12:00:00|331.35|331.05|332.35|332.1|332.35|332.1|331.35|331.05|169
1646136300000|2022-03-01 12:05:00|332.45|332.2|333.15|332.8|333.2|333|332.4|332.2|129
1646136600000|2022-03-01 12:10:00|333.2|332.7|333.05|332.85|333.2|332.9|332.4|332.2|162
1646136900000|2022-03-01 12:15:00|333.1|332.9|333.65|333.5|333.9|333.7|333.1|332.9|322
1646137200000|2022-03-01 12:20:00|333.7|333.55|333.3|333.15|333.7|333.55|333.15|332.95|95
1646137500000|2022-03-01 12:25:00|333.25|333.1|333.65|333.5|333.7|333.55|333.2|333.05|99
1646137800000|2022-03-01 12:30:00|333.6|333.45|333.25|332.95|333.65|333.5|332.9|332.75|269
1646138100000|2022-03-01 12:35:00|333.2|332.85|332.35|332.05|333.25|332.85|331.9|331.7|356
1646138400000|2022-03-01 12:40:00|332.3|331.9|331|330.8|332.45|331.9|331|330.8|333
1646138700000|2022-03-01 12:45:00|331.05|330.85|331.2|331|331.6|331.4|331|330.85|184
1646139000000|2022-03-01 12:50:00|331.25|331.05|330.75|330.55|331.4|331.2|330.7|330.55|172
1646139300000|2022-03-01 12:55:00|330.85|330.6|331.15|330.9|331.15|330.9|330.45|330.3|100
1646139600000|2022-03-01 13:00:00|331.1|330.8|330.55|330.3|331.15|330.8|330.4|330.2|53
1646139900000|2022-03-01 13:05:00|330.5|330.35|330.7|330.45|330.7|330.5|330.2|329.95|45
1646140200000|2022-03-01 13:10:00|330.75|330.5|330.95|330.75|331.05|330.9|330.75|330.45|17
1646140500000|2022-03-01 13:15:00|331|330.8|331.3|331.1|331.35|331.1|330.95|330.75|7
1646140800000|2022-03-01 13:20:00|331.25|331.05|331.35|331.2|331.4|331.2|331|330.85|4
1646141100000|2022-03-01 13:25:00|331.45|331.25|332.15|331.7|332.15|331.7|331.3|331.1|42
1646141400000|2022-03-01 13:30:00|332.1|331.75|332.6|332.35|332.6|332.35|332|331.75|18
1646141700000|2022-03-01 13:35:00|332.55|332.25|332.15|331.9|332.55|332.25|331.95|331.75|59
1646142000000|2022-03-01 13:40:00|332.2|331.95|332.2|332.05|332.3|332.05|331.9|331.75|84
1646142300000|2022-03-01 13:45:00|332.15|332|331.8|331.6|332.35|332.15|331.8|331.6|107
1646142600000|2022-03-01 13:50:00|331.9|331.65|331.85|331.5|331.9|331.7|331.35|331.2|145
1646142900000|2022-03-01 13:55:00|331.9|331.7|331.9|331.7|332.15|331.9|331.85|331.7|52
1646143200000|2022-03-01 14:00:00|331.85|331.6|331.5|331.3|331.9|331.6|331.3|331.15|40
1646143500000|2022-03-01 14:05:00|331.55|331.4|331.9|331.7|332.05|331.7|331.5|331.4|20
1646143800000|2022-03-01 14:10:00|331.85|331.75|331.7|331.5|331.85|331.75|331.6|331.45|27
1646144100000|2022-03-01 14:15:00|331.65|331.4|331.35|331.2|331.85|331.7|331.35|331.2|19
1646144400000|2022-03-01 14:20:00|331.4|331.25|331.65|331.5|331.8|331.65|331.4|331.25|14
1646144700000|2022-03-01 14:25:00|331.7|331.55|331.45|331.3|331.85|331.7|331.35|331.2|71
1646145000000|2022-03-01 14:30:00|331.4|331.25|331.55|331.1|331.6|331.4|330.7|330.55|421
1646145300000|2022-03-01 14:35:00|331.5|331.15|329.1|328.95|331.9|331.5|329.1|328.95|455
1646145600000|2022-03-01 14:40:00|329.05|328.85|328.9|328.75|329.5|329.35|328.6|328.45|392
1646145900000|2022-03-01 14:45:00|328.95|328.8|328.7|328.45|329.1|328.95|328.3|328.15|183
1646146200000|2022-03-01 14:50:00|328.8|328.6|329.2|328.85|329.25|329.05|328.2|328.05|188
1646146500000|2022-03-01 14:55:00|329.15|328.75|330.25|329.8|330.25|329.8|328.8|328.65|112
1646146800000|2022-03-01 15:00:00|330.35|329.85|329.55|329.25|330.45|330.3|329.3|329.1|71
1646147100000|2022-03-01 15:05:00|329.5|329.15|329.35|329.15|329.75|329.4|329.35|329.1|54
1646147400000|2022-03-01 15:10:00|329.3|329.05|329.2|329|329.4|329.2|328.9|328.65|109
1646147700000|2022-03-01 15:15:00|329.35|329.05|329.3|328.95|329.9|329.7|329.2|328.9|76
1646148000000|2022-03-01 15:20:00|329.25|329|329.3|329.05|329.45|329.25|329.1|328.85|76
1646148300000|2022-03-01 15:25:00|329.25|329|329.4|329.05|329.45|329.25|328.65|328.45|67
1646148600000|2022-03-01 15:30:00|329.5|329.2|330.1|329.9|330.35|329.95|329.35|329.2|121
1646148900000|2022-03-01 15:35:00|330.05|329.8|330.3|330.1|330.5|330.35|329.85|329.65|150
1646149200000|2022-03-01 15:40:00|330.25|330.05|329|328.85|330.25|330.05|329|328.85|95
1646149500000|2022-03-01 15:45:00|328.95|328.75|328.65|328.5|328.95|328.8|328.4|328.2|88
1646149800000|2022-03-01 15:50:00|328.6|328.45|328.6|328.45|329|328.85|328.4|328.25|72
1646150100000|2022-03-01 15:55:00|328.55|328.35|327.65|327.45|328.55|328.35|327.6|327.4|275
1646150400000|2022-03-01 16:00:00|327.7|327.5|327.65|327.45|327.75|327.6|327.2|327.05|124
1646150700000|2022-03-01 16:05:00|327.7|327.5|327.65|327.35|327.9|327.7|327.65|327.3|50
1646151000000|2022-03-01 16:10:00|327.7|327.3|327.45|327.25|327.7|327.45|327.3|327.15|50
1646151300000|2022-03-01 16:15:00|327.4|327.3|327.3|327.15|327.7|327.5|327.3|327.15|91
1646151600000|2022-03-01 16:20:00|327.25|327.1|327.45|327.25|327.7|327.45|327.25|327.1|63
1646151900000|2022-03-01 16:25:00|327.4|327.2|326.7|326.55|327.4|327.2|326.5|326.35|163
1646152200000|2022-03-01 16:30:00|326.8|326.6|326.2|326|326.8|326.6|326|325.85|153
1646152500000|2022-03-01 16:35:00|326.1|326.05|325.95|325.75|326.25|326.05|325.85|325.7|60
1646152800000|2022-03-01 16:40:00|325.9|325.8|325.3|325.15|325.95|325.8|325.2|325.05|144
1646153100000|2022-03-01 16:45:00|325.25|325.1|325.05|324.85|325.3|325.1|324.45|324.25|91
1646153400000|2022-03-01 16:50:00|325.15|324.9|325.2|325|325.2|325.05|325|324.8|44
1646153700000|2022-03-01 16:55:00|325.15|324.95|324.7|324.5|325.15|325.05|324.6|324.45|42
1646154000000|2022-03-01 17:00:00|324.65|324.55|324.6|324.4|324.8|324.6|324.5|324.3|61
1646154300000|2022-03-01 17:05:00|324.65|324.55|324.3|324.15|324.95|324.75|324.3|324.15|44
1646154600000|2022-03-01 17:10:00|324.35|324.2|324.95|324.6|324.95|324.6|324.3|324.1|53
1646154900000|2022-03-01 17:15:00|324.9|324.65|325.75|325.6|325.75|325.6|324.8|324.65|45
1646155200000|2022-03-01 17:20:00|325.8|325.65|325.65|325.4|325.95|325.8|325.6|325.35|31
1646155500000|2022-03-01 17:25:00|325.7|325.35|325.7|325.4|325.85|325.6|325.5|325.25|5
1646155800000|2022-03-01 17:30:00|325.65|325.35|325.6|325.35|325.8|325.5|325.45|325.1|11
1646156100000|2022-03-01 17:35:00|325.55|325.4|325.45|325.2|325.55|325.4|325.35|325.1|8
1646156400000|2022-03-01 17:40:00|325.55|325.3|326.05|325.85|326.05|325.85|325.5|325.25|25
1646156700000|2022-03-01 17:45:00|326|325.9|326.25|325.95|326.25|326|325.8|325.55|16
1646157000000|2022-03-01 17:50:00|326.1|326|325.8|325.6|326.2|326|325.75|325.55|12
1646157300000|2022-03-01 17:55:00|325.85|325.55|325.35|325.2|325.85|325.55|325.3|325.15|50
1646157600000|2022-03-01 18:00:00|325.3|325.1|325.45|325.2|325.75|325.4|325.2|325|61
1646157900000|2022-03-01 18:05:00|325.4|325.15|325.1|324.9|325.45|325.3|324.75|324.6|32
1646158200000|2022-03-01 18:10:00|325.05|324.85|324.6|324.45|325.05|324.95|324.5|324.25|29
1646158500000|2022-03-01 18:15:00|324.65|324.5|324.4|324.15|324.8|324.55|324.4|324.15|30
1646158800000|2022-03-01 18:20:00|324.45|324.2|324.6|324.15|324.6|324.45|324.45|324.15|7
1646159100000|2022-03-01 18:25:00|324.45|324.1|323.95|323.75|324.45|324.2|323.9|323.7|56
1646159400000|2022-03-01 18:30:00|323.9|323.85|324.25|324|324.5|324.2|323.9|323.85|17
1646159700000|2022-03-01 18:35:00|324.2|323.95|324.6|324.4|324.7|324.5|324.15|323.9|11
1646160000000|2022-03-01 18:40:00|324.65|324.35|324.1|323.9|324.7|324.5|324|323.85|32
1646160300000|2022-03-01 18:45:00|324.05|323.85|323.85|323.65|324.35|324|323.85|323.65|7
1646160600000|2022-03-01 18:50:00|323.8|323.7|324|323.85|324.05|323.9|323.75|323.6|30
1646160900000|2022-03-01 18:55:00|324.05|323.75|323.9|323.7|324.15|323.95|323.85|323.65|16
1646161200000|2022-03-01 19:00:00|323.95|323.65|324.05|323.75|324.05|323.85|323.7|323.55|36
1646161500000|2022-03-01 19:05:00|324|323.7|323.8|323.55|324.05|323.75|323.7|323.45|17
1646161800000|2022-03-01 19:10:00|323.75|323.5|323.65|323.45|323.8|323.55|323.45|323.3|32
1646162100000|2022-03-01 19:15:00|323.7|323.5|324|323.75|324.05|323.85|323.7|323.3|9
1646162400000|2022-03-01 19:20:00|324.1|323.7|324.8|324.4|324.8|324.4|324|323.65|18
1646162700000|2022-03-01 19:25:00|324.55|324.35|324.4|324.15|324.55|324.35|324.2|323.95|15
1646163000000|2022-03-01 19:30:00|324.35|324.2|324.5|324.2|324.55|324.3|324.3|324.1|4
1646163300000|2022-03-01 19:35:00|324.45|324.25|324.75|324.4|324.9|324.5|324.45|324.25|7
1646163600000|2022-03-01 19:40:00|324.7|324.45|324.8|324.6|324.95|324.75|324.7|324.45|14
1646163900000|2022-03-01 19:45:00|324.85|324.55|324.8|324.55|324.85|324.6|324.8|324.45|22
1646164200000|2022-03-01 19:50:00||324.45||324.3||324.45||324.2|6
1646164500000|2022-03-01 19:55:00|324.4|324.35|324.3|324.05|324.4|324.4|324.3|324.05|12
1646164800000|2022-03-01 20:00:00|324.25|324.1|324.95|324.4|324.95|324.4|324.2|324|21
1646165100000|2022-03-01 20:05:00|324.9|324.6|325.2|324.95|325.5|325.2|324.9|324.6|10
1646165400000|2022-03-01 20:10:00|325.25|325|324.85|324.6|325.3|325|324.8|324.55|14
1646165700000|2022-03-01 20:15:00|324.8|324.55|324.5|324.3|324.8|324.6|324.35|324.15|13
1646166000000|2022-03-01 20:20:00|324.55|324.35|324.4|324.2|324.55|324.35|324.25|324.1|11
1646166300000|2022-03-01 20:25:00|324.35|324.15|324.2|323.95|324.55|324.4|324.2|323.95|23
1646166600000|2022-03-01 20:30:00|323.95|323.9|324.2|324|324.2|324.05|323.95|323.7|35
1646166900000|2022-03-01 20:35:00|324.15|323.9|324|323.85|324.2|324|324|323.85|28
1646167200000|2022-03-01 20:40:00|324.05|323.75|323.8|323.55|324.05|323.75|323.65|323.45|27
1646167500000|2022-03-01 20:45:00|323.75|323.65|323.6|323.35|323.75|323.65|323.5|323.35|64
1646167800000|2022-03-01 20:50:00|323.55|323.3|323.8|323.55|323.95|323.65|323.4|323.25|52
1646168100000|2022-03-01 20:55:00|323.9|323.65|324.5|324.35|324.8|324.4|323.75|323.65|31
1646168400000|2022-03-01 21:00:00|324.6|324.4|324.7|323.95|324.75|324.55|324.3|323.95|16
1646168700000|2022-03-01 21:05:00|324.85|324.55|324.8|324.6|324.85|324.65|324.3|324.55|1
1646169000000|2022-03-01 21:10:00|324.75|324.35|325|324.4|325.1|324.6|324.65|324.15|6
1646169300000|2022-03-01 21:15:00|325.1|324.5|325|324.4|325.1|324.5|324.9|324.3|0
1646169600000|2022-03-01 21:20:00|324.9|324.3|324.9|324.3|325.1|324.5|324.8|324.2|0
1646169900000|2022-03-01 21:25:00|325|324.4|325|324.4|325.1|324.5|324.9|324.3|0
1646170200000|2022-03-01 21:30:00|324.9|324.3|324.9|324.3|325.1|324.5|324.9|324.3|0
1646170500000|2022-03-01 21:35:00|324.8|324.2|324.9|324.3|325.1|324.5|324.8|324.2|0
1646170800000|2022-03-01 21:40:00|324.8|324.2|324.8|324.2|324.9|324.3|324.7|324.1|0
1646171100000|2022-03-01 21:45:00|324.7|324.1|324.8|324.2|324.9|324.3|324.7|324.1|0
1646171400000|2022-03-01 21:50:00|324.9|324.3|325.2|324.6|325.3|324.7|324.8|324.2|0
1646171700000|2022-03-01 21:55:00|325.1|324.5|325.2|324.6|325.3|324.7|325.1|324.5|0
1646172000000|2022-03-01 22:00:00|325.3|324.7|325.2|324.6|325.3|324.7|325.2|324.6|0
1646172300000|2022-03-01 22:05:00|325.1|324.5|325.1|324.5|325.2|324.6|325.1|324.5|0
1646172600000|2022-03-01 22:10:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646173800000|2022-03-01 22:30:00|325|324.4|325|324.4|325|324.4|325|324.4|0
1646174100000|2022-03-01 22:35:00|325.1|324.5|325.1|324.5|325.1|324.5|325|324.4|0
1646174700000|2022-03-01 22:45:00|325.2|324.6|325.1|324.5|325.2|324.6|325.1|324.5|0
1646175000000|2022-03-01 22:50:00|325.2|324.6|325.2|324.6|325.2|324.6|325.2|324.6|0
1646175300000|2022-03-01 22:55:00|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1646175600000|2022-03-01 23:00:00|325.2|324.6|325.1|324.5|325.3|324.7|325|324.4|0
1646175900000|2022-03-01 23:05:00|325.2|324.6|325.2|324.6|325.3|324.7|325.1|324.5|0
1646176200000|2022-03-01 23:10:00|325.3|324.7|325.3|324.7|325.3|324.7|325.1|324.5|0
1646176500000|2022-03-01 23:15:00|325.2|324.6|325.2|324.6|325.3|324.7|325.2|324.6|0
1646176800000|2022-03-01 23:20:00|325.3|324.7|325.2|324.6|325.4|324.8|325.2|324.6|0
1646177100000|2022-03-01 23:25:00|325.3|324.7|325.2|324.6|325.3|324.7|325.1|324.5|0
1646177400000|2022-03-01 23:30:00|325.3|324.7|325.7|325.1|325.7|325.1|325.2|324.6|0
1646177700000|2022-03-01 23:35:00|325.8|325.2|325.6|325|325.9|325.3|325.6|325|0
1646178000000|2022-03-01 23:40:00|325.5|324.9|325.7|325.1|325.7|325.1|325.5|324.9|0
1646178300000|2022-03-01 23:45:00|325.9|325.3|325.8|325.2|325.9|325.3|325.8|325.2|0
1646178600000|2022-03-01 23:50:00|325.9|325.3|325.8|325.2|325.9|325.3|325.7|325.1|0
1646178900000|2022-03-01 23:55:00|325.9|325.3|326.1|325.5|326.1|325.5|325.9|325.3|0
1646179200000|2022-03-02 00:00:00|326|325.4|326|325.4|326.1|325.5|325.9|325.3|0
1646179500000|2022-03-02 00:05:00|326.1|325.5|326.2|325.6|326.3|325.7|326.1|325.5|0
1646179800000|2022-03-02 00:10:00|326.1|325.5|326.2|325.6|326.2|325.6|326.1|325.5|0
1646180100000|2022-03-02 00:15:00|326.3|325.7|326.6|326|326.7|326.1|326.2|325.6|0
1646180400000|2022-03-02 00:20:00|326.5|325.9|326.6|326|326.6|326|326.5|325.9|0
1646180700000|2022-03-02 00:25:00|326.7|326.1|326.6|326|326.7|326.1|326.6|326|0
1646181000000|2022-03-02 00:30:00|326.95|326.4|325.55|325.35|326.95|326.5|325.4|325.2|747
1646181300000|2022-03-02 00:35:00|325.5|325.45|324.4|324.2|325.65|325.45|324.15|323.95|677
1646181600000|2022-03-02 00:40:00|324.45|324.25|324|323.85|324.85|324.7|324|323.8|497
1646181900000|2022-03-02 00:45:00|324.05|323.9|324.15|323.95|324.7|324.55|323.95|323.8|601
1646182200000|2022-03-02 00:50:00|324.25|324.1|324.85|324.65|325.05|324.9|324.25|324.05|497
1646182500000|2022-03-02 00:55:00|324.8|324.6|324.3|324.15|324.9|324.75|324.15|324|419
1646182800000|2022-03-02 01:00:00|324.25|324.1|324.2|324.05|325.15|325|323.7|323.55|1559
1646183100000|2022-03-02 01:05:00|324.15|324|324.05|323.9|324.6|324.45|323.6|323.45|758
1646183400000|2022-03-02 01:10:00|324.1|323.85|324.65|324.45|324.7|324.55|323.95|323.75|167
1646183700000|2022-03-02 01:15:00|325|324.75|324.85|324.7|325.1|324.95|324.7|324.55|429
1646184000000|2022-03-02 01:20:00|324.95|324.75|325|324.85|325.05|324.9|324.55|324.4|390
1646184300000|2022-03-02 01:25:00|325.05|324.9|325.15|324.95|325.35|325.2|325|324.85|429
1646184600000|2022-03-02 01:30:00|325.1|324.9|326.45|326.3|326.45|326.3|325.1|324.9|885
1646184900000|2022-03-02 01:35:00|326.4|326.25|326.6|326.45|326.85|326.7|326.35|326.2|569
1646185200000|2022-03-02 01:40:00|326.55|326.4|325.85|325.65|326.65|326.5|325.85|325.65|316
1646185500000|2022-03-02 01:45:00|325.8|325.7|325.7|325.5|325.8|325.7|325.6|325.45|130
1646185800000|2022-03-02 01:50:00|325.65|325.45|325.35|325.2|325.7|325.55|325.35|325.2|110
1646186100000|2022-03-02 01:55:00|325.4|325.25|325.6|325.45|325.65|325.45|325.3|325.15|152
1646186400000|2022-03-02 02:00:00|325.55|325.4|325.65|325.5|325.95|325.75|325.45|325.25|302
1646186700000|2022-03-02 02:05:00|325.6|325.45|325.55|325.4|325.6|325.45|325.2|325.05|129
1646187000000|2022-03-02 02:10:00|325.6|325.45|325.6|325.45|325.9|325.75|325.5|325.35|186
1646187300000|2022-03-02 02:15:00|325.55|325.4|325.05|324.85|325.6|325.4|324.8|324.65|172
1646187600000|2022-03-02 02:20:00|325|324.9|325|324.85|325.35|325.15|325|324.8|203
1646187900000|2022-03-02 02:25:00|325.05|324.9|324.25|324.1|325.05|324.9|324.25|324.05|490
1646188200000|2022-03-02 02:30:00|324.2|324.05|324|323.85|324.35|324.15|323.8|323.65|645
1646188500000|2022-03-02 02:35:00|324.05|323.9|323.45|323.3|324.1|323.95|323.45|323.25|717
1646188800000|2022-03-02 02:40:00|323.4|323.25|322.9|322.75|323.5|323.35|322.75|322.6|862
1646189100000|2022-03-02 02:45:00|322.85|322.7|322.95|322.8|323.1|322.95|322.7|322.55|430
1646189400000|2022-03-02 02:50:00|323|322.75|323.65|323.5|323.65|323.5|323|322.75|176
1646189700000|2022-03-02 02:55:00|323.6|323.45|324.05|323.85|324.05|323.9|323.6|323.45|109
1646190000000|2022-03-02 03:00:00|324|323.8|324.05|323.9|324.35|324.2|323.9|323.75|212
1646190300000|2022-03-02 03:05:00|324|323.85|323.95|323.75|324.2|324|323.9|323.75|145
1646190600000|2022-03-02 03:10:00|323.9|323.7|323.95|323.8|324|323.85|323.75|323.6|135
1646190900000|2022-03-02 03:15:00|323.9|323.75|323.75|323.6|323.95|323.8|323.65|323.5|162
1646191200000|2022-03-02 03:20:00|323.7|323.55|323.6|323.45|323.75|323.6|323.55|323.4|142
1646191500000|2022-03-02 03:25:00|323.65|323.5|323.4|323.25|323.65|323.5|323.4|323.2|165
1646191800000|2022-03-02 03:30:00|323.35|323.2|323.5|323.35|323.5|323.35|323.2|323.05|216
1646192100000|2022-03-02 03:35:00|323.55|323.4|323.4|323.25|323.65|323.5|323.2|323.05|202
1646192400000|2022-03-02 03:40:00|323.45|323.3|323.25|323.1|323.45|323.3|323.2|323.05|216
1646192700000|2022-03-02 03:45:00|323.3|323.15|323.45|323.3|323.5|323.35|323.2|323.05|179
1646193000000|2022-03-02 03:50:00|323.5|323.35|323.55|323.4|323.6|323.4|323.35|323.2|165
1646193300000|2022-03-02 03:55:00|323.6|323.45|323.65|323.45|323.9|323.75|323.6|323.45|140
1646193600000|2022-03-02 04:00:00|323.6|323.5|323.6|323.45|323.7|323.5|323.5|323.35|133
1646193900000|2022-03-02 04:05:00|323.65|323.4|323.55|323.4|323.65|323.45|323.5|323.35|169
1646194200000|2022-03-02 04:10:00|323.6|323.45|323.7|323.55|323.7|323.55|323.55|323.35|195
1646194500000|2022-03-02 04:15:00|323.75|323.6|323.45|323.25|323.8|323.65|323.4|323.25|159
1646194800000|2022-03-02 04:20:00|323.4|323.3|323.15|323|323.5|323.3|323.1|322.95|232
1646195100000|2022-03-02 04:25:00|323.2|323.05|323.1|322.95|323.2|323.05|323.05|322.9|220
1646195400000|2022-03-02 04:30:00|323.15|323|323.15|322.95|323.25|323.1|323.05|322.85|219
1646195700000|2022-03-02 04:35:00|323.1|322.9|323|322.85|323.2|323.05|323|322.8|236
1646196000000|2022-03-02 04:40:00|322.95|322.8|323.25|323.05|323.25|323.1|322.95|322.75|281
1646196300000|2022-03-02 04:45:00|323.2|323.1|323.5|323.35|323.5|323.35|323.2|323.05|172
1646196600000|2022-03-02 04:50:00|323.55|323.4|323.5|323.35|323.6|323.45|323.45|323.25|226
1646196900000|2022-03-02 04:55:00|323.55|323.4|323.7|323.5|323.7|323.55|323.5|323.35|166
1646197200000|2022-03-02 05:00:00|323.8|323.6|323.55|323.4|324.2|324|323.55|323.4|386
1646197500000|2022-03-02 05:05:00|323.5|323.35|323.25|323.1|323.5|323.4|323.25|323.1|145
1646197800000|2022-03-02 05:10:00|323.3|323.15|323.4|323.25|323.7|323.55|323.25|323.15|239
1646198100000|2022-03-02 05:15:00|323.35|323.2|323.55|323.4|323.65|323.5|323.35|323.2|227
1646198400000|2022-03-02 05:20:00|323.5|323.35|323.45|323.3|323.5|323.35|323.35|323.2|259
1646198700000|2022-03-02 05:25:00|323.4|323.25|323.35|323.2|323.5|323.3|323.35|323.2|188
1646199000000|2022-03-02 05:30:00|323.45|323.3|323.3|323.15|323.6|323.45|323.25|323.1|269
1646199300000|2022-03-02 05:35:00|323.35|323.2|323.25|323.1|323.4|323.25|323.15|323|298
1646199600000|2022-03-02 05:40:00|323.3|323.15|323.15|323|323.3|323.15|323.15|323|196
1646199900000|2022-03-02 05:45:00|323.2|323.05|323.3|323.15|323.4|323.25|323.2|323|252
1646200200000|2022-03-02 05:50:00|323.35|323.2|323.8|323.65|323.85|323.65|323.35|323.15|252
1646200500000|2022-03-02 05:55:00|323.75|323.6|323.95|323.8|324.05|323.85|323.7|323.55|254
1646200800000|2022-03-02 06:00:00|324.05|323.9|324.05|323.9|324.2|324.05|323.9|323.75|240
1646201100000|2022-03-02 06:05:00|324|323.85|323.95|323.8|324|323.85|323.75|323.6|251
1646201400000|2022-03-02 06:10:00|324|323.85|323.8|323.65|324.1|323.95|323.8|323.65|275
1646201700000|2022-03-02 06:15:00|323.85|323.7|324.05|323.9|324.1|323.9|323.85|323.65|254
1646202000000|2022-03-02 06:20:00|324|323.85|323.75|323.6|324|323.9|323.75|323.6|196
1646202300000|2022-03-02 06:25:00|323.8|323.65|323.8|323.65|323.9|323.7|323.75|323.6|179
1646202600000|2022-03-02 06:30:00|323.85|323.7|323.95|323.8|324|323.8|323.8|323.65|191
1646202900000|2022-03-02 06:35:00|323.9|323.75|324|323.85|324.1|323.95|323.75|323.6|300
1646203200000|2022-03-02 06:40:00|324.05|323.9|323.85|323.7|324.05|323.9|323.75|323.6|202
1646203500000|2022-03-02 06:45:00|323.8|323.65|323.45|323.3|323.8|323.7|323.45|323.3|256
1646203800000|2022-03-02 06:50:00|323.5|323.35|323.15|323|323.5|323.35|323.15|323|275
1646204100000|2022-03-02 06:55:00|323.1|322.95|323.15|323|323.15|323|323|322.8|188
1646204400000|2022-03-02 07:00:00|323.1|322.95|322.5|322.35|323.2|323.05|322.5|322.35|417
1646204700000|2022-03-02 07:05:00|322.45|322.3|321.7|321.55|322.45|322.3|321.65|321.5|719
1646205000000|2022-03-02 07:10:00|321.65|321.5|322|321.85|322.1|321.9|321.6|321.45|240
1646205300000|2022-03-02 07:15:00|321.95|321.8|321.7|321.55|322|321.8|321.55|321.4|230
1646205600000|2022-03-02 07:20:00|321.75|321.5|321.35|321.2|321.75|321.6|321.3|321.15|265
1646205900000|2022-03-02 07:25:00|321.4|321.25|321.8|321.65|321.9|321.7|321.4|321.25|153
1646206200000|2022-03-02 07:30:00|321.85|321.7|322.1|321.9|322.15|321.95|321.55|321.4|245
1646206500000|2022-03-02 07:35:00|322.05|321.85|321.9|321.75|322.05|321.85|321.7|321.55|203
1646206800000|2022-03-02 07:40:00|321.95|321.8|321.75|321.6|321.95|321.8|321.6|321.45|190
1646207100000|2022-03-02 07:45:00|321.85|321.7|321.8|321.6|321.85|321.7|321.6|321.4|285
1646207400000|2022-03-02 07:50:00|321.75|321.65|321.85|321.65|321.9|321.75|321.35|321.2|309
1646207700000|2022-03-02 07:55:00|321.9|321.7|321.95|321.8|321.95|321.8|321.75|321.6|123
1646208000000|2022-03-02 08:00:00|322|321.85|322.1|321.95|322.8|322.65|322|321.85|472
1646208300000|2022-03-02 08:05:00|322.15|322|321.7|321.55|322.15|322|321.65|321.45|203
1646208600000|2022-03-02 08:10:00|321.75|321.6|322.1|321.95|322.35|322.2|321.75|321.55|311
1646208900000|2022-03-02 08:15:00|322.2|322|322.65|322.45|322.75|322.6|322.2|322|190
1646209200000|2022-03-02 08:20:00|322.55|322.4|322.9|322.75|323.25|323.1|322.5|322.3|370
1646209500000|2022-03-02 08:25:00|322.95|322.7|322.65|322.45|323.05|322.9|322.65|322.45|191
1646209800000|2022-03-02 08:30:00|322.6|322.5|322.6|322.45|322.85|322.7|322.6|322.4|231
1646210100000|2022-03-02 08:35:00|322.65|322.4|322.3|322.15|322.9|322.7|322.2|322.05|264
1646210400000|2022-03-02 08:40:00|322.35|322.1|322.05|321.85|322.35|322.2|322|321.85|259
1646210700000|2022-03-02 08:45:00|322|321.9|322|321.85|322.25|322.05|321.9|321.75|293
1646211000000|2022-03-02 08:50:00|322.05|321.9|321.65|321.5|322.1|321.95|321.65|321.45|407
1646211300000|2022-03-02 08:55:00|321.7|321.55|321.55|321.4|321.95|321.75|321.45|321.3|848
1646211600000|2022-03-02 09:00:00|321.5|321.35|321.15|321|322|321.8|321.1|320.95|1015
1646211900000|2022-03-02 09:05:00|321.2|321.05|321.85|321.65|322.2|322.05|321.05|320.9|540
1646212200000|2022-03-02 09:10:00|321.95|321.7|322.45|322.25|322.45|322.3|321.85|321.7|216
1646212500000|2022-03-02 09:15:00|322.4|322.3|322.25|322.05|322.45|322.3|322.15|322|225
1646212800000|2022-03-02 09:20:00|322.4|321.8|321.9|321.3|322.4|321.8|321.8|321.2|0
1646213100000|2022-03-02 09:25:00|321.8|321.2|322.3|321.7|322.3|321.7|321.8|321.2|17
1646213400000|2022-03-02 09:30:00|322.2|321.6|322.8|322.2|323.5|322.9|322|321.4|0
1646213700000|2022-03-02 09:35:00|322.7|322.1|323.1|322.5|323.2|322.6|322.5|321.9|0
1646214000000|2022-03-02 09:40:00|323.2|322.6|323.3|322.7|323.4|322.8|323.1|322.5|0
1646214300000|2022-03-02 09:45:00|323.4|322.8|323.9|323.3|324|323.4|323.2|322.6|0
1646214600000|2022-03-02 09:50:00|323.05|322.75|323.25|323.05|323.25|323.05|323|322.75|28
1646214900000|2022-03-02 09:55:00|323.2|323|323.15|323|323.25|323.05|323.05|322.85|29
1646215200000|2022-03-02 10:00:00|323.2|323.05|322.9|322.75|323.25|323.1|322.9|322.75|73
1646215500000|2022-03-02 10:05:00|322.95|322.8|323.15|323|323.15|323|322.95|322.75|41
1646215800000|2022-03-02 10:10:00|323.2|323.05|323.2|323|323.25|323.1|323|322.85|57
1646216100000|2022-03-02 10:15:00|323.25|323.05|323.55|323.35|323.65|323.45|323.2|323|78
1646216400000|2022-03-02 10:20:00|323.5|323.3|323.6|323.45|323.65|323.45|323.4|323.2|31
1646216700000|2022-03-02 10:25:00|323.65|323.4|323.2|323|323.65|323.45|322.95|322.8|121
1646217000000|2022-03-02 10:30:00|323.15|323.05|323.3|323.1|323.35|323.2|323.15|323.05|24
1646217300000|2022-03-02 10:35:00|323.35|323.15|323.4|323.2|323.4|323.25|323.2|323|8
1646217600000|2022-03-02 10:40:00|323.45|323.25|323.6|323.4|323.65|323.45|323.4|323.2|26
1646217900000|2022-03-02 10:45:00|323.55|323.35|323.35|323.2|323.6|323.4|323.3|323.1|26
1646218200000|2022-03-02 10:50:00|323.4|323.15|323.3|323.1|323.4|323.15|323.2|323|27
1646218500000|2022-03-02 10:55:00|323.25|323.15|323.35|323.2|323.45|323.25|323.2|323.05|60
1646218800000|2022-03-02 11:00:00|323.3|323.15|323.35|323.2|323.55|323.35|323.3|323.1|73
1646219100000|2022-03-02 11:05:00|323.4|323.25|323.55|323.35|323.55|323.35|323.2|323|51
1646219400000|2022-03-02 11:10:00|323.5|323.3|323.6|323.45|323.65|323.45|323.5|323.3|61
1646219700000|2022-03-02 11:15:00|323.65|323.4|323.5|323.35|323.65|323.4|323.45|323.25|55
1646220000000|2022-03-02 11:20:00|323.45|323.3|323.5|323.35|323.55|323.35|323.45|323.25|45
1646220300000|2022-03-02 11:25:00|323.45|323.3|323.55|323.4|323.75|323.55|323.45|323.3|123
1646220600000|2022-03-02 11:30:00|323.6|323.45|323.85|323.7|323.9|323.75|323.55|323.4|69
1646220900000|2022-03-02 11:35:00|323.9|323.75|323.95|323.8|324|323.85|323.8|323.65|51
1646221200000|2022-03-02 11:40:00|323.9|323.75|323.9|323.7|324|323.85|323.75|323.6|62
1646221500000|2022-03-02 11:45:00|323.85|323.75|323.9|323.75|324|323.85|323.85|323.7|23
1646221800000|2022-03-02 11:50:00|324|323.8|323.95|323.8|324|323.85|323.85|323.7|35
1646222100000|2022-03-02 11:55:00|324|323.75|324.05|323.9|324.1|323.95|324|323.75|42
1646222400000|2022-03-02 12:00:00|324.1|323.95|324.1|323.95|324.15|324|323.95|323.75|37
1646222700000|2022-03-02 12:05:00|324.15|324|324|323.85|324.2|324.05|324|323.85|57
1646223000000|2022-03-02 12:10:00|324.05|323.9|324.1|323.95|324.1|323.95|323.95|323.8|31
1646223300000|2022-03-02 12:15:00|324.15|324|324.15|323.95|324.2|324.05|324.1|323.9|34
1646223600000|2022-03-02 12:20:00|324.1|323.9|324.15|324|324.15|324|323.85|323.7|29
1646223900000|2022-03-02 12:25:00|324.1|323.95|324.05|323.9|324.1|323.95|324|323.85|132
1646224200000|2022-03-02 12:30:00|324|323.85|323.5|323.3|324.05|323.9|323.4|323.2|88
1646224500000|2022-03-02 12:35:00|323.6|323.35|323.9|323.7|323.9|323.7|323.5|323.3|14
1646224800000|2022-03-02 12:40:00|323.85|323.75|323.75|323.6|324|323.85|323.75|323.6|33
1646225100000|2022-03-02 12:45:00|323.8|323.65|323.85|323.7|323.85|323.7|323.75|323.55|29
1646225400000|2022-03-02 12:50:00|323.9|323.75|324.15|323.95|324.2|324.05|323.9|323.75|44
1646225700000|2022-03-02 12:55:00|324.1|324|324.1|323.9|324.2|324|324|323.85|38
1646226000000|2022-03-02 13:00:00|324.05|323.95|323.9|323.75|324.15|324|323.85|323.7|42
1646226300000|2022-03-02 13:05:00|323.95|323.8|323.95|323.8|324|323.85|323.85|323.65|130
1646226600000|2022-03-02 13:10:00|323.9|323.75|323.95|323.65|323.95|323.8|323.8|323.6|32
1646226900000|2022-03-02 13:15:00|323.9|323.55|323.6|323.45|323.9|323.55|323.55|323.4|42
1646227200000|2022-03-02 13:20:00|323.65|323.5|323.8|323.55|323.8|323.65|323.6|323.4|24
1646227500000|2022-03-02 13:25:00|323.85||324||324||323.85||20
1646227800000|2022-03-02 13:30:00|323.95|323.65|323.75|323.5|324.1|323.9|323.75|323.5|64
1646228100000|2022-03-02 13:35:00|323.7|323.55|323.85|323.65|323.9|323.75|323.6|323.45|73
1646228400000|2022-03-02 13:40:00|323.8|323.6|323.75|323.55|323.95|323.75|323.75|323.55|54
1646228700000|2022-03-02 13:45:00|323.8|323.6|323.85|323.65|323.9|323.7|323.75|323.4|13
1646229000000|2022-03-02 13:50:00|323.9|323.7|323.85|323.7|324.05|323.9|323.85|323.7|52
1646229300000|2022-03-02 13:55:00|323.9|323.6|323.85|323.7|323.95|323.75|323.75|323.55|19
1646229600000|2022-03-02 14:00:00|323.8|323.65|323.6|323.4|323.8|323.65|323.5|323.3|47
1646229900000|2022-03-02 14:05:00|323.55|323.45|323.5|323.3|323.65|323.45|323.4|323.25|28
1646230200000|2022-03-02 14:10:00|323.45|323.35|323.3|323.15|323.5|323.35|323.25|323.1|4
1646230500000|2022-03-02 14:15:00|323.25|323.1|323.8|323.6|324.05|323.85|323.15|323|95
1646230800000|2022-03-02 14:20:00|323.75|323.65|323.9|323.7|323.9|323.75|323.65|323.45|16
1646231100000|2022-03-02 14:25:00|323.85|323.65|323.95|323.7|324.05|323.85|323.85|323.65|37
1646231400000|2022-03-02 14:30:00|323.8|323.75|323.3|323.15|323.8|323.75|323.25|323.05|155
1646231700000|2022-03-02 14:35:00|323.35|323.2|322.7|322.55|323.4|323.2|322.65|322.45|207
1646232000000|2022-03-02 14:40:00|322.75|322.5|323.1|322.95|323.2|323|322.65|322.5|96
1646232300000|2022-03-02 14:45:00|323.05|322.9|323.2|323|323.4|323.25|322.7|322.5|192
1646232600000|2022-03-02 14:50:00|323.15|323.05|322.95|322.75|323.35|323.15|322.65|322.45|214
1646232900000|2022-03-02 14:55:00|323.05|322.8|322.7|322.55|323.1|322.85|322.6|322.4|170
1646233200000|2022-03-02 15:00:00|322.65|322.5|322.8|322.35|322.85|322.65|322.45|322.25|329
1646233500000|2022-03-02 15:05:00|322.75|322.55|321.75|321.55|322.95|322.55|321.7|321.45|115
1646233800000|2022-03-02 15:10:00|321.8|321.6|321.35|321.2|322|321.8|321.35|321.2|134
1646234100000|2022-03-02 15:15:00|321.4|321.15|321.25|321.1|321.6|321.4|321.25|321.05|86
1646234400000|2022-03-02 15:20:00|321.3|321.05|320.7|320.5|321.55|321.3|320.6|320.45|132
1646234700000|2022-03-02 15:25:00|320.8|320.55|321.35|321.05|321.6|321.4|320.25|320.1|157
1646235000000|2022-03-02 15:30:00|321.3|321|320.95|320.65|321.6|321.35|320.55|320.35|108
1646235300000|2022-03-02 15:35:00|321|320.7|320.65|320.45|321.15|320.95|320.5|320.35|92
1646235600000|2022-03-02 15:40:00|320.7|320.5|320.95|320.75|320.95|320.75|320.6|320.4|52
1646235900000|2022-03-02 15:45:00|321|320.8|321.25|321|321.25|321.1|320.7|320.5|94
1646236200000|2022-03-02 15:50:00|321.2|321.05|320.45|320.25|321.4|321.2|320.45|320.25|52
1646236500000|2022-03-02 15:55:00|320.55|320.3|320.65|320.45|320.9|320.7|320.45|320.2|78
1646236800000|2022-03-02 16:00:00|320.7|320.5|321.65|321.45|321.7|321.5|320.25|320.05|110
1646237100000|2022-03-02 16:05:00|321.8|321.5|321.85|321.6|322.1|321.85|321.2|321.05|147
1646237400000|2022-03-02 16:10:00|321.75|321.65|321.55|321.35|321.75|321.65|321.45|321.25|104
1646237700000|2022-03-02 16:15:00|321.5|321.4|321.6|321.45|321.95|321.75|321.5|321.3|102
1646238000000|2022-03-02 16:20:00|321.65|321.5|321.3|321.15|321.75|321.55|321.2|320.95|124
1646238300000|2022-03-02 16:25:00|321.45|321.05|321|320.85|321.45|321.1|321|320.8|169
1646238600000|2022-03-02 16:30:00|321.15|320.9|321.6|321.4|321.85|321.55|321.15|320.9|113
1646238900000|2022-03-02 16:35:00|321.55|321.35|321.1|320.8|321.55|321.35|320.95|320.7|77
1646239200000|2022-03-02 16:40:00|321.05|320.7|320.4|320.2|321.05|320.7|320.4|320.2|36
1646239500000|2022-03-02 16:45:00|320.55|320.25|320.4|320.2|320.95|320.5|320.4|320.2|44
1646239800000|2022-03-02 16:50:00|320.5|320.3|320.1|319.85|320.5|320.3|320.1|319.85|142
1646240100000|2022-03-02 16:55:00|320.2|319.95|320.5|320.1|320.5|320.1|320.2|319.95|11
1646240400000|2022-03-02 17:00:00|320.45|320.2|320.2|319.95|320.55|320.25|320.2|319.95|23
1646240700000|2022-03-02 17:05:00|320.1|319.9|320.1|319.9|320.15|319.9|319.85|319.7|30
1646241000000|2022-03-02 17:10:00|320.15|319.95|320.5|320.2|320.5|320.25|320.15|319.95|49
1646241300000|2022-03-02 17:15:00|320.45|320.25|320.55|320.2|320.55|320.25|320.45|320.2|15
1646241600000|2022-03-02 17:20:00|320.5|320.05|321|320.15|321.05|320.15|320.5|320.05|103
1646241900000|2022-03-02 17:25:00|320.25|320.1|320.5|320.1|320.55|320.1|320.25|320.1|49
1646242200000|2022-03-02 17:30:00|320.45|320.15|320.4|320.15|320.55|320.15|320.3|320.15|23
1646242500000|2022-03-02 17:35:00|320.35|320.1|320.3|320.05|320.4|320.1|320.25|320.05|13
1646242800000|2022-03-02 17:40:00|320.25|320|320.3|320|320.35|320|320.2|320|16
1646243100000|2022-03-02 17:45:00|320.25|320.1|320.3|320|320.4|320.1|320.1|319.95|22
1646243400000|2022-03-02 17:50:00|320.25|319.95|320.05|319.75|320.25|319.95|319.95|319.75|16
1646243700000|2022-03-02 17:55:00|320|319.85|320.2|319.85|320.2|319.85|319.95|319.85|19
1646244000000|2022-03-02 18:00:00|320.35|319.9|320.55|320.25|320.55|320.25|320.2|319.9|22
1646244300000|2022-03-02 18:05:00|320.6|320.3|320.9|320.3|320.9|320.3|320.6|320.3|14
1646244600000|2022-03-02 18:10:00|320.85|320.35|320.85|320.35|320.85|320.35|320.85|320.35|7
1646244900000|2022-03-02 18:15:00|320.9|320.45|321.1|320.6|321.2|320.6|320.85|320.45|47
1646245200000|2022-03-02 18:20:00|321.2||321.2||321.25||321.2||18
1646245500000|2022-03-02 18:25:00|321.15|320.55|321.2|320.55|321.2|320.55|321.15|320.55|19
1646245800000|2022-03-02 18:30:00|||||||||6
1646246100000|2022-03-02 18:35:00|321.25|320.6|321.25|320.6|321.25|320.6|321.25|320.6|13
1646246400000|2022-03-02 18:40:00|||||||||4
1646246700000|2022-03-02 18:45:00|321.2|320.45|320.6|320.35|321.2|320.5|320.6|320.35|27
1646247000000|2022-03-02 18:50:00|320.55|320.45|320.85|320.6|320.85|320.6|320.55|320.4|22
1646247300000|2022-03-02 18:55:00||320.55||320.45||320.55||320.45|11
1646247600000|2022-03-02 19:00:00|320.7|320.4|320.75|320.4|320.75|320.4|320.65|320.4|6
1646247900000|2022-03-02 19:05:00|320.85|320.45|320.85|320.45|320.85|320.45|320.85|320.45|6
1646248200000|2022-03-02 19:10:00|||||||||8
1646248500000|2022-03-02 19:15:00|320.9|320.7|321.25|321.05|321.25|321.05|320.9|320.7|119
1646248800000|2022-03-02 19:20:00|321.3|320.95|320.8|320.65|321.3|320.95|320.8|320.65|74
1646249100000|2022-03-02 19:25:00|320.85|320.55|320.55|320.2|320.85|320.55|320.5|320.2|59
1646249400000|2022-03-02 19:30:00|320.6|320.1|320.45|320.2|320.6|320.45|320.35|320.1|46
1646249700000|2022-03-02 19:35:00|320.5|320.25|320.5|320.25|320.55|320.25|320.35|320.25|31
1646250000000|2022-03-02 19:40:00|320.6||320.65||320.65||320.6||6
1646250300000|2022-03-02 19:45:00|320.6|320.1|320.4|320.1|320.6|320.1|320.4|320.1|9
1646250600000|2022-03-02 19:50:00|320.5|319.9|320.2|319.9|320.55|319.9|320.2|319.9|18
1646250900000|2022-03-02 19:55:00|320.15|319.85|320.15|319.85|320.15|319.85|320.15|319.85|11
1646251200000|2022-03-02 20:00:00|320.2||320.3||320.3||320.05||20
1646251500000|2022-03-02 20:05:00||319.9||319.9||319.9||319.9|2
1646251800000|2022-03-02 20:10:00|320.25|319.95|320.05|319.75|320.25|319.95|320.05|319.75|6
1646252100000|2022-03-02 20:15:00|||||||||2
1646252400000|2022-03-02 20:20:00|||||||||6
1646252700000|2022-03-02 20:25:00|320.15|319.95|320.7|320.35|320.7|320.35|320.15|319.95|115
1646253000000|2022-03-02 20:30:00|320.75|320.4|320.95|320.45|320.95|320.45|320.65|320.4|11
1646253300000|2022-03-02 20:35:00|321.05||321||321.05||321||3
1646253600000|2022-03-02 20:40:00|321.05|320.5|321.3|321.1|321.45|321.1|320.8|320.5|33
1646253900000|2022-03-02 20:45:00|321.4|321.2|321.55|321.35|321.75|321.45|321.4|321.15|44
1646254200000|2022-03-02 20:50:00|321.75|321.2|321.15|320.9|321.8|321.45|321.15|320.85|115
1646254500000|2022-03-02 20:55:00|321.1|320.75|321|320.55|321.1|320.9|320.95|320.5|27
1646254800000|2022-03-02 21:00:00|320.95|320.65|321.05|320.9|321.05|320.9|320.85|320.6|7
1646255100000|2022-03-02 21:05:00|320.95|320.8|321.05|320.7|321.05|320.9|320.95|320.7|11
1646255400000|2022-03-02 21:10:00|321.1|320.8|321.4|320.8|321.4|321|321.05|320.7|11
1646255700000|2022-03-02 21:15:00|321.3|320.7|321.4|320.8|321.5|320.9|321.3|320.7|0
1646256000000|2022-03-02 21:20:00|321.5|320.9|321.3|320.7|321.5|320.9|321.2|320.6|0
1646256300000|2022-03-02 21:25:00|321.2|320.6|321.2|320.6|321.3|320.7|321.2|320.6|0
1646256600000|2022-03-02 21:30:00|321.1|320.5|321.2|320.6|321.2|320.6|321.1|320.5|0
1646256900000|2022-03-02 21:35:00|321.1|320.5|321.1|320.5|321.2|320.6|321|320.4|0
1646257200000|2022-03-02 21:40:00|321|320.4|321|320.4|321.1|320.5|321|320.4|0
1646257500000|2022-03-02 21:45:00|321.1|320.5|320.9|320.3|321.1|320.5|320.9|320.3|0
1646257800000|2022-03-02 21:50:00|321|320.4|321.1|320.5|321.1|320.5|321|320.4|0
1646258700000|2022-03-02 22:05:00|321|320.4|321|320.4|321|320.4|321|320.4|0
1646259000000|2022-03-02 22:10:00|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646260500000|2022-03-02 22:35:00|321.2|320.6|321.2|320.6|321.2|320.6|321.1|320.5|0
1646260800000|2022-03-02 22:40:00|321.1|320.5|321.1|320.5|321.1|320.5|321.1|320.5|0
1646261100000|2022-03-02 22:45:00|321|320.4|321|320.4|321|320.4|320.9|320.3|0
1646261700000|2022-03-02 22:55:00|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646262000000|2022-03-02 23:00:00|321|320.4|321.1|320.5|321.3|320.7|320.9|320.3|0
1646262300000|2022-03-02 23:05:00|321.2|320.6|321.2|320.6|321.3|320.7|321.2|320.6|0
1646262600000|2022-03-02 23:10:00|321.3|320.7|321.2|320.6|321.3|320.7|321.1|320.5|0
1646262900000|2022-03-02 23:15:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646263200000|2022-03-02 23:20:00|321.1|320.5|321.1|320.5|321.2|320.6|321.1|320.5|0
1646263500000|2022-03-02 23:25:00|321.2|320.6|321.1|320.5|321.2|320.6|321.1|320.5|0
1646263800000|2022-03-02 23:30:00|321.2|320.6|321.2|320.6|321.3|320.7|321.1|320.5|0
1646264100000|2022-03-02 23:35:00|321.1|320.5|321.1|320.5|321.2|320.6|321.1|320.5|0
1646264400000|2022-03-02 23:40:00|321|320.4|321|320.4|321.1|320.5|321|320.4|0
1646264700000|2022-03-02 23:45:00|321.1|320.5|321.1|320.5|321.1|320.5|321|320.4|0
1646265000000|2022-03-02 23:50:00|321.2|320.6|321.2|320.6|321.2|320.6|321.1|320.5|0
1646265600000|2022-03-03 00:00:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646265900000|2022-03-03 00:05:00|321.3|320.7|321.2|320.6|321.4|320.8|321.2|320.6|0
1646266200000|2022-03-03 00:10:00|321.3|320.7|321.4|320.8|321.4|320.8|321.3|320.7|0
1646266500000|2022-03-03 00:15:00|321.3|320.7|321.2|320.6|321.3|320.7|321.2|320.6|0
1646266800000|2022-03-03 00:20:00|321.3|320.7|321.3|320.7|321.4|320.8|321.2|320.6|0
1646267100000|2022-03-03 00:25:00|321.4|320.8|321.3|320.7|321.4|320.8|321.3|320.7|0
1646267400000|2022-03-03 00:30:00|322.4|322.25|320.85|320.65|322.4|322.25|320.75|320.6|852
1646267700000|2022-03-03 00:35:00|320.75|320.7|320.9|320.7|321.2|321|320.65|320.45|533
1646268000000|2022-03-03 00:40:00|320.85|320.65|320.4|320.25|320.85|320.65|320.3|320.15|437
1646268300000|2022-03-03 00:45:00|320.35|320.2|320.05|319.9|320.55|320.4|320.05|319.9|565
1646268600000|2022-03-03 00:50:00|320|319.85|320.1|319.95|320.35|320.15|319.8|319.65|422
1646268900000|2022-03-03 00:55:00|320.15|320|319.9|319.75|320.25|320.1|319.65|319.45|435
1646269200000|2022-03-03 01:00:00|320.05|319.85|320.3|320.15|321.35|321.15|320.05|319.85|1059
1646269500000|2022-03-03 01:05:00|320.25|320.1|320.2|320|320.45|320.3|319.9|319.75|533
1646269800000|2022-03-03 01:10:00|320.1|319.95|320.15|320|320.2|320.05|319.45|319.25|656
1646270100000|2022-03-03 01:15:00|320.1|319.95|320.35|320.2|320.4|320.2|319.8|319.65|294
1646270400000|2022-03-03 01:20:00|320.45|320.25|320.1|319.95|320.6|320.45|320.1|319.95|331
1646270700000|2022-03-03 01:25:00|320.15|320|320.45|320.3|320.5|320.35|320.1|320|178
1646271000000|2022-03-03 01:30:00|320.5|320.25|320.15|320|320.5|320.3|320.1|319.9|242
1646271300000|2022-03-03 01:35:00|320.1|319.95|320|319.8|320.4|320.25|319.95|319.8|226
1646271600000|2022-03-03 01:40:00|319.95|319.7|320.5|320.3|320.55|320.35|319.8|319.65|269
1646271900000|2022-03-03 01:45:00|320.45|320.25|320.7|320.55|320.7|320.55|320.4|320.25|83
1646272200000|2022-03-03 01:50:00|320.65|320.5|320.65|320.5|320.85|320.7|320.55|320.4|135
1646272500000|2022-03-03 01:55:00|320.6|320.45|320|319.85|320.6|320.5|320|319.8|195
1646272800000|2022-03-03 02:00:00|319.95|319.8|319.75|319.6|320.2|320|319.75|319.6|230
1646273100000|2022-03-03 02:05:00|319.8|319.55|319.7|319.55|319.9|319.75|319.6|319.45|180
1646273400000|2022-03-03 02:10:00|319.65|319.5|319.9|319.75|319.9|319.75|319.65|319.5|92
1646273700000|2022-03-03 02:15:00|319.95|319.8|319.8|319.65|319.95|319.8|319.75|319.55|109
1646274000000|2022-03-03 02:20:00|319.85|319.7|320.1|319.95|320.1|319.95|319.85|319.65|85
1646274300000|2022-03-03 02:25:00|320.15|320|320.5|320.35|320.5|320.35|320.1|320|138
1646274600000|2022-03-03 02:30:00|320.45|320.3|320.4|320.25|320.55|320.4|320.4|320.25|125
1646274900000|2022-03-03 02:35:00|320.45|320.3|320.05|319.9|320.5|320.3|320|319.85|116
1646275200000|2022-03-03 02:40:00|320.1|319.85|320.6|320.45|320.65|320.45|320.1|319.85|203
1646275500000|2022-03-03 02:45:00|320.65|320.5|320.7|320.55|320.8|320.65|320.6|320.45|270
1646275800000|2022-03-03 02:50:00|320.75|320.6|320.8|320.65|320.9|320.7|320.7|320.6|167
1646276100000|2022-03-03 02:55:00|320.75|320.6|320.35|320.2|320.75|320.6|320.35|320.2|118
1646276400000|2022-03-03 03:00:00|320.3|320.15|320.35|320.2|320.55|320.4|320.15|320|97
1646276700000|2022-03-03 03:05:00|320.4|320.25|320.55|320.4|320.6|320.4|320.2|320.05|112
1646277000000|2022-03-03 03:10:00|320.5|320.35|320.35|320.2|320.6|320.45|320.35|320.2|88
1646277300000|2022-03-03 03:15:00|320.3|320.15|320.3|320.15|320.45|320.3|320.3|320.15|95
1646277600000|2022-03-03 03:20:00|320.35|320.2|320.55|320.4|320.6|320.45|320.35|320.2|110
1646277900000|2022-03-03 03:25:00|320.6|320.45|320.55|320.35|320.65|320.5|320.35|320.2|112
1646278200000|2022-03-03 03:30:00|320.5|320.4|320.55|320.35|320.65|320.45|320.5|320.35|146
1646278500000|2022-03-03 03:35:00|320.5|320.4|320.65|320.5|320.7|320.55|320.5|320.4|77
1646278800000|2022-03-03 03:40:00|320.7|320.45|320.65|320.5|320.75|320.6|320.6|320.45|91
1646279100000|2022-03-03 03:45:00|320.6|320.45|320.4|320.25|320.7|320.55|320.3|320.1|141
1646279400000|2022-03-03 03:50:00|320.45|320.3|320.45|320.3|320.5|320.35|320.4|320.25|60
1646279700000|2022-03-03 03:55:00|320.5|320.35|320.5|320.35|320.6|320.45|320.5|320.35|58
1646280000000|2022-03-03 04:00:00|320.45|320.3|320.5|320.35|320.55|320.35|320.35|320.2|78
1646280300000|2022-03-03 04:05:00|320.45|320.3|320.35|320.2|320.45|320.3|320.2|320.05|74
1646280600000|2022-03-03 04:10:00|320.4|320.25|320.45|320.3|320.5|320.35|320.35|320.2|40
1646280900000|2022-03-03 04:15:00|320.4|320.25|320.3|320.15|320.45|320.25|320.3|320.15|62
1646281200000|2022-03-03 04:20:00|320.25|320.1|320.15|320|320.25|320.1|320.1|319.95|69
1646281500000|2022-03-03 04:25:00|320.2|320.05|320.4|320.25|320.45|320.25|320.2|320.05|60
1646281800000|2022-03-03 04:30:00|320.45|320.3|320.45|320.3|320.5|320.3|320.35|320.2|54
1646282100000|2022-03-03 04:35:00|320.4|320.25|320.35|320.2|320.4|320.25|320.3|320.15|57
1646282400000|2022-03-03 04:40:00|320.3|320.15|320.25|320.1|320.35|320.2|320.25|320.1|84
1646282700000|2022-03-03 04:45:00|320.2|320.05|320.05|319.9|320.2|320.05|320.05|319.85|70
1646283000000|2022-03-03 04:50:00|320|319.85|320.15|320|320.15|320|320|319.85|79
1646283300000|2022-03-03 04:55:00|320.25|320.05|320.05|319.9|320.25|320.05|320.05|319.9|72
1646283600000|2022-03-03 05:00:00|319.95|319.8|319.8|319.65|320|319.8|319.75|319.6|182
1646283900000|2022-03-03 05:05:00|319.85|319.7|320.05|319.9|320.15|320|319.85|319.7|78
1646284200000|2022-03-03 05:10:00|320.1|319.95|320.2|320|320.25|320.1|320|319.8|96
1646284500000|2022-03-03 05:15:00|320.15|320.05|320.2|320.05|320.3|320.15|320.15|320|52
1646284800000|2022-03-03 05:20:00|320.25|320.1|320.55|320.35|320.55|320.4|320.25|320.1|127
1646285100000|2022-03-03 05:25:00|320.6|320.4|320.5|320.35|320.85|320.65|320.5|320.35|150
1646285400000|2022-03-03 05:30:00|320.45|320.3|320.85|320.7|320.9|320.75|320.45|320.25|97
1646285700000|2022-03-03 05:35:00|320.9|320.75|321.15|321|321.3|321.15|320.9|320.75|243
1646286000000|2022-03-03 05:40:00|321.2|321.05|321.15|321|321.25|321.05|321.1|320.9|146
1646286300000|2022-03-03 05:45:00|321.1|320.95|321.1|320.95|321.2|321.05|321.1|320.9|80
1646286600000|2022-03-03 05:50:00|321.05|320.9|321|320.85|321.1|320.95|320.85|320.7|104
1646286900000|2022-03-03 05:55:00|321.05|320.9|320.95|320.75|321.15|321|320.9|320.75|85
1646287200000|2022-03-03 06:00:00|321|320.8|321.15|321|321.2|321.05|320.95|320.8|100
1646287500000|2022-03-03 06:05:00|321.1|320.95|320.95|320.8|321.1|320.95|320.9|320.7|87
1646287800000|2022-03-03 06:10:00|321|320.85|320.95|320.8|321.05|320.9|320.85|320.7|149
1646288100000|2022-03-03 06:15:00|321|320.85|320.85|320.65|321.05|320.9|320.75|320.6|111
1646288400000|2022-03-03 06:20:00|320.8|320.7|320.85|320.7|320.9|320.75|320.8|320.65|72
1646288700000|2022-03-03 06:25:00|320.9|320.75|320.85|320.7|320.95|320.75|320.75|320.6|89
1646289000000|2022-03-03 06:30:00|320.9|320.75|320.9|320.75|320.95|320.8|320.8|320.65|77
1646289300000|2022-03-03 06:35:00|320.95|320.8|321.1|320.95|321.1|320.95|320.9|320.7|93
1646289600000|2022-03-03 06:40:00|321.05|320.9|320.85|320.7|321.05|320.9|320.85|320.65|85
1646289900000|2022-03-03 06:45:00|320.8|320.65|320.95|320.8|321|320.85|320.8|320.65|68
1646290200000|2022-03-03 06:50:00|321.05|320.85|321.25|321.1|321.3|321.15|321.05|320.85|107
1646290500000|2022-03-03 06:55:00|321.3|321.15|321.25|321.1|321.35|321.15|321.15|321|89
1646290800000|2022-03-03 07:00:00|321.2|321.05|320.75|320.6|321.2|321.05|320.7|320.55|155
1646291100000|2022-03-03 07:05:00|320.8|320.55|320.65|320.5|320.8|320.6|320.6|320.45|97
1646291400000|2022-03-03 07:10:00|320.7|320.55|320.7|320.55|320.8|320.65|320.65|320.5|140
1646291700000|2022-03-03 07:15:00|320.75|320.5|320.8|320.65|320.85|320.7|320.7|320.5|107
1646292000000|2022-03-03 07:20:00|320.85|320.7|320.65|320.5|320.9|320.75|320.6|320.45|97
1646292300000|2022-03-03 07:25:00|320.6|320.45|320.25|320.05|320.75|320.6|320.2|320.05|162
1646292600000|2022-03-03 07:30:00|320.2|320|319.9|319.7|320.2|320.05|319.85|319.7|195
1646292900000|2022-03-03 07:35:00|319.85|319.75|320.05|319.9|320.1|319.95|319.85|319.75|123
1646293200000|2022-03-03 07:40:00|320|319.85|319.9|319.75|320|319.85|319.8|319.65|162
1646293500000|2022-03-03 07:45:00|319.95|319.8|319.7|319.5|319.95|319.8|319.5|319.35|252
1646293800000|2022-03-03 07:50:00|319.65|319.55|319.8|319.65|319.85|319.65|319.55|319.4|125
1646294100000|2022-03-03 07:55:00|319.75|319.6|319.7|319.55|319.75|319.6|319.55|319.4|211
1646294400000|2022-03-03 08:00:00|319.75|319.6|319.9|319.75|319.95|319.8|319.5|319.3|179
1646294700000|2022-03-03 08:05:00|319.95|319.8|320.15|320|320.2|320.05|319.85|319.65|113
1646295000000|2022-03-03 08:10:00|320.1|319.95|320.1|319.9|320.2|320|319.85|319.7|173
1646295300000|2022-03-03 08:15:00|320.05|319.95|320.4|320.25|320.6|320.4|320.05|319.95|165
1646295600000|2022-03-03 08:20:00|320.45|320.2|320.55|320.4|320.55|320.4|320.3|320.15|54
1646295900000|2022-03-03 08:25:00|320.5|320.35|320.5|320.35|320.6|320.45|320.35|320.2|101
1646296200000|2022-03-03 08:30:00|320.45|320.3|320.1|319.95|320.45|320.3|320.1|319.9|143
1646296500000|2022-03-03 08:35:00|320.15|320|319.5|319.35|320.15|320|319.25|319.1|377
1646296800000|2022-03-03 08:40:00|319.45|319.3|319.05|318.9|319.45|319.3|319.05|318.9|186
1646297100000|2022-03-03 08:45:00|319.1|318.95|318.85|318.7|319.15|319|318.8|318.65|324
1646297400000|2022-03-03 08:50:00|318.8|318.65|319.3|319.15|319.4|319.25|318.65|318.45|391
1646297700000|2022-03-03 08:55:00|319.35|319.2|318.85|318.65|319.5|319.35|318.75|318.6|776
1646298000000|2022-03-03 09:00:00|318.95|318.75|319.8|319.6|319.9|319.7|318.95|318.75|651
1646298300000|2022-03-03 09:05:00|319.7|319.55|319.4|319.2|319.75|319.55|319.4|319.2|348
1646298600000|2022-03-03 09:10:00|319.35|319.25|319.85|319.65|319.85|319.7|319.35|319.25|194
1646298900000|2022-03-03 09:15:00|319.8|319.7|319.75|319.55|319.85|319.7|319.5|319.3|221
1646299200000|2022-03-03 09:20:00|319.85|319.25|319.65|319.05|319.95|319.35|319.45|318.85|0
1646299500000|2022-03-03 09:25:00|319.75|319.15|319.65|319.05|319.85|319.25|319.55|318.95|16
1646299800000|2022-03-03 09:30:00|319.75|319.15|319.75|319.15|319.75|319.15|319.55|318.95|0
1646300100000|2022-03-03 09:35:00|319.85|319.25|319.75|319.15|319.85|319.25|319.55|318.95|0
1646300400000|2022-03-03 09:40:00|319.65|319.05|319.85|319.25|319.95|319.35|319.65|319.05|0
1646300700000|2022-03-03 09:45:00|319.95|319.35|320.05|319.45|320.15|319.55|319.95|319.35|0
1646301000000|2022-03-03 09:50:00|319.7|319.5|319.65|319.4|319.8|319.65|319.65|319.4|19
1646301300000|2022-03-03 09:55:00|319.55|319.35|319.7|319.45|319.75|319.45|319.5|319.25|11
1646301600000|2022-03-03 10:00:00|319.65|319.5|319.4|319.25|319.75|319.55|319.4|319.25|31
1646301900000|2022-03-03 10:05:00|319.35|319.2|319.05|318.85|319.4|319.25|319|318.85|66
1646302200000|2022-03-03 10:10:00|319|318.8|319.05|318.85|319.2|319.05|318.95|318.8|87
1646302500000|2022-03-03 10:15:00|319.1|318.9|318.7|318.5|319.1|318.95|318.6|318.4|107
1646302800000|2022-03-03 10:20:00|318.75|318.55|318.7|318.45|318.8|318.6|318.4|318.25|82
1646303100000|2022-03-03 10:25:00|318.65|318.4|318.7|318.5|318.7|318.55|318.5|318.3|75
1646303400000|2022-03-03 10:30:00|318.65|318.45|319.1|318.9|319.1|318.95|318.65|318.45|26
1646303700000|2022-03-03 10:35:00|319.05|318.85|319.2|319.05|319.2|319.05|319.05|318.85|11
1646304000000|2022-03-03 10:40:00|319.25|319.1|319.25|319.05|319.3|319.15|319.2|319.05|15
1646304300000|2022-03-03 10:45:00|319.2|319.1|319.3|319.1|319.3|319.15|319.2|319.05|2
1646304600000|2022-03-03 10:50:00|319.25|319.05|319.15|319|319.3|319.05|319.1|318.9|1
1646304900000|2022-03-03 10:55:00|319.1|318.95|319.25|319.05|319.25|319.1|319|318.85|14
1646305200000|2022-03-03 11:00:00|319.2|319.1|319.25|319.05|319.25|319.1|319.1|318.95|5
1646305500000|2022-03-03 11:05:00|319.2|319|319.2|319.05|319.25|319.1|319.05|318.85|15
1646305800000|2022-03-03 11:10:00|319.15|319|319.35|319.2|319.45|319.3|319.1|318.95|12
1646306100000|2022-03-03 11:15:00|319.4|319.25|319.45|319.25|319.6|319.45|319.4|319.2|35
1646306400000|2022-03-03 11:20:00|319.4|319.3|319.5|319.3|319.6|319.4|319.35|319.2|4
1646306700000|2022-03-03 11:25:00|319.55|319.35|319.5|319.3|319.55|319.4|319.45|319.3|1
1646307000000|2022-03-03 11:30:00|319.55|319.35|319.45|319.25|319.6|319.4|319.4|319.25|2
1646307300000|2022-03-03 11:35:00|319.5|319.15|319.3|319.1|319.5|319.2|319.3|319.1|11
1646307600000|2022-03-03 11:40:00|319.25|319.05|319.3|319.15|319.3|319.15|319.15|318.95|35
1646307900000|2022-03-03 11:45:00|319.25|319.1|319.15|319|319.3|319.15|319.05|318.85|29
1646308200000|2022-03-03 11:50:00|319.1|318.95|319.25|319.05|319.3|319.1|319.1|318.95|11
1646308500000|2022-03-03 11:55:00|319.3|319.1|319.25|319|319.35|319.1|319.25|319|0
1646308800000|2022-03-03 12:00:00|319.2|319.05|319.5|319.25|319.6|319.4|319.2|319|28
1646309100000|2022-03-03 12:05:00|319.45|319.3|319.6|319.4|319.6|319.4|319.4|319.25|10
1646309400000|2022-03-03 12:10:00|319.55|319.35|319.45|319.3|319.6|319.4|319.45|319.25|9
1646309700000|2022-03-03 12:15:00|319.5|319.35|319.6|319.4|319.6|319.45|319.4|319.25|15
1646310000000|2022-03-03 12:20:00|319.55|319.45|319.5|319.35|319.6|319.45|319.45|319.25|7
1646310300000|2022-03-03 12:25:00|319.55|319.4|319.5|319.3|319.6|319.45|319.5|319.3|6
1646310600000|2022-03-03 12:30:00|319.55|319.35|319.55|319.4|319.6|319.45|319.5|319.35|0
1646310900000|2022-03-03 12:35:00|319.6|319.35|319.45|319.25|319.6|319.45|319.45|319.25|0
1646311200000|2022-03-03 12:40:00|319.4|319.2|319.5|319.35|319.6|319.35|319.4|319.2|2
1646311500000|2022-03-03 12:45:00|319.45|319.3|319.5|319.35|319.5|319.35|319.45|319.25|3
1646311800000|2022-03-03 12:50:00|319.55|319.3|319.5|319.3|319.6|319.4|319.45|319.3|1
1646312100000|2022-03-03 12:55:00|319.55|319.35|319.55|319.35|319.55|319.4|319.45|319.25|0
1646312400000|2022-03-03 13:00:00|319.6|319.4|319.65|319.5|319.65|319.5|319.55|319.35|4
1646312700000|2022-03-03 13:05:00|319.6|319.45|319.8|319.6|319.8|319.65|319.5|319.35|66
1646313000000|2022-03-03 13:10:00|319.75|319.65|319.65|319.5|319.8|319.65|319.65|319.45|5
1646313300000|2022-03-03 13:15:00|319.75|319.55|319.7|319.55|319.8|319.6|319.65|319.5|5
1646313600000|2022-03-03 13:20:00|319.75|319.5|319.85|319.7|319.85|319.7|319.7|319.5|23
1646313900000|2022-03-03 13:25:00|319.8|319.65|319.95|319.5|320.1|319.95|319.8|319.5|32
1646314200000|2022-03-03 13:30:00|319.9|319.4|320.05|319.8|320.15|319.95|319.85|319.3|30
1646314500000|2022-03-03 13:35:00|320.15|319.85|319.95|319.7|320.25|320|319.85|319.55|49
1646314800000|2022-03-03 13:40:00|319.9|319.75|320|319.8|320|319.85|319.85|319.65|13
1646315100000|2022-03-03 13:45:00|319.95|319.75|319.85|319.7|319.95|319.75|319.85|319.65|25
1646315400000|2022-03-03 13:50:00|319.8|319.65|319.9|319.7|320|319.8|319.8|319.65|57
1646315700000|2022-03-03 13:55:00|319.95|319.75|320.4|320.25|320.4|320.25|319.9|319.7|25
1646316000000|2022-03-03 14:00:00|320.35|320.2|320.65|320.35|320.9|320.65|320.35|320.15|62
1646316300000|2022-03-03 14:05:00|320.45|320.3|320.3|320.1|320.5|320.35|320.2|320|44
1646316600000|2022-03-03 14:10:00|320.25|320.05|320.45|320.2|320.45|320.3|320.25|320.05|59
1646316900000|2022-03-03 14:15:00|320.4|320.25|320.4|320.25|320.5|320.3|320.35|320.15|33
1646317200000|2022-03-03 14:20:00|320.35|320.2|320.4|320.2|320.45|320.25|320.35|320.15|18
1646317500000|2022-03-03 14:25:00|320.35|320.15|320.25|320.05|320.4|320.25|320.25|320.05|31
1646317800000|2022-03-03 14:30:00|320.2|320|320.25|320|320.35|320.05|320.1|319.85|28
1646318100000|2022-03-03 14:35:00|319.9|319.95|319.9|319.45|319.95|319.95|319.85|319.4|28
1646318400000|2022-03-03 14:40:00|319.85|319.5|319.35|319.2|319.85|319.6|319.3|319.15|84
1646318700000|2022-03-03 14:45:00|319.3|319.05|318.35|318.15|319.65|319.5|318.35|318.1|210
1646319000000|2022-03-03 14:50:00|318.3|318.1|318.45|318.3|318.95|318.65|318.3|318.1|84
1646319300000|2022-03-03 14:55:00|318.4|318.25|318.85|318.45|319.05|318.65|318.35|318.15|46
1646319600000|2022-03-03 15:00:00|318.8|318.55|318.45|318.2|318.85|318.65|318.45|318.15|83
1646319900000|2022-03-03 15:05:00|318.4|318.15|318.05|317.85|318.4|318.25|317.85|317.65|83
1646320200000|2022-03-03 15:10:00|318|317.8|317.5|317.3|318|317.85|317.3|317.1|217
1646320500000|2022-03-03 15:15:00|317.45|317.25|317.2|317|317.45|317.25|317.05|316.9|117
1646320800000|2022-03-03 15:20:00|317.15|316.85|316.6|316.35|317.2|316.9|316.4|316.15|182
1646321100000|2022-03-03 15:25:00|316.55|316.25|316.35|316.15|316.6|316.4|316.3|316.15|118
1646321400000|2022-03-03 15:30:00|316.3|316.1|316.15|315.95|316.5|316.35|316.05|315.85|122
1646321700000|2022-03-03 15:35:00|316.1|315.9|315.65|315.5|316.25|316.1|315.55|315.4|78
1646322000000|2022-03-03 15:40:00|315.7|315.55|314.85|314.65|315.8|315.65|314.85|314.65|132
1646322300000|2022-03-03 15:45:00|314.95|314.75|314.75|314.55|314.95|314.75|314.45|314.3|195
1646322600000|2022-03-03 15:50:00|314.8|314.5|314.3|314.1|314.8|314.55|314.25|314.05|82
1646322900000|2022-03-03 15:55:00|314.25|314.15|313.85|313.7|314.3|314.15|313.85|313.65|104
1646323200000|2022-03-03 16:00:00|313.9|313.65|314.05|313.9|314.2|314|313.85|313.65|98
1646323500000|2022-03-03 16:05:00|314|313.85|313.75|313.6|314.1|313.9|313.45|313.3|92
1646323800000|2022-03-03 16:10:00|313.7|313.5|313.25|313.1|313.8|313.65|313.25|313.05|72
1646324100000|2022-03-03 16:15:00|313.2|313|313.6|313.4|313.65|313.45|312.75|312.5|166
1646324400000|2022-03-03 16:20:00|313.55|313.45|314.15|314|314.2|314|313.5|313.35|101
1646324700000|2022-03-03 16:25:00|314.1|313.9|314.5|314.3|314.75|314.6|314.05|313.9|154
1646325000000|2022-03-03 16:30:00|314.45|314.25|313.75|313.5|314.5|314.35|313.75|313.45|70
1646325300000|2022-03-03 16:35:00|313.55|313.45|313.1|312.95|313.55|313.45|312.8|312.65|164
1646325600000|2022-03-03 16:40:00|313.15|313|313.95|313.7|313.95|313.75|313.1|312.95|100
1646325900000|2022-03-03 16:45:00|313.85|313.75|313.15|312.95|313.85|313.75|313.15|312.95|52
1646326200000|2022-03-03 16:50:00|313.1|312.85|313.15|313|313.4|313.15|312.95|312.7|141
1646326500000|2022-03-03 16:55:00|313.1|312.95|313.25|313.1|313.4|313.25|312.45|312.3|143
1646326800000|2022-03-03 17:00:00|313.2|313.05|313.35|313|313.45|313.15|313.15|312.95|25
1646327100000|2022-03-03 17:05:00||313.05||313.15||313.15||312.85|17
1646327400000|2022-03-03 17:10:00|313.45|313.1|313.2|313.05|313.5|313.35|313.2|313|65
1646327700000|2022-03-03 17:15:00|313.25|313.1|313|312.8|313.3|313.1|313|312.8|51
1646328000000|2022-03-03 17:20:00|312.95|312.85|312.55|312.35|312.95|312.85|312.55|312.3|72
1646328300000|2022-03-03 17:25:00|312.45|312.3|312.15|312|312.55|312.35|312.1|311.85|55
1646328600000|2022-03-03 17:30:00|312.1|311.9|313.75|313.5|313.8|313.6|312.1|311.9|109
1646328900000|2022-03-03 17:35:00|313.55|313.45|313.15|312.85|313.7|313.5|313.15|312.8|29
1646329200000|2022-03-03 17:40:00|313.05|312.8|313|312.75|313.05|312.8|312.75|312.45|37
1646329500000|2022-03-03 17:45:00|312.95|312.7|313.15|312.95|313.3|313.05|312.95|312.55|22
1646329800000|2022-03-03 17:50:00|313|312.9|312.95|312.75|313|312.95|312.95|312.75|31
1646330100000|2022-03-03 17:55:00|313|312.8|313.15|312.9|313.25|312.95|312.95|312.8|15
1646330400000|2022-03-03 18:00:00|313.2|312.85|313.35|313.2|313.5|313.2|313.2|312.7|33
1646330700000|2022-03-03 18:05:00|313.4|313.1|313.35|313.1|313.6|313.3|313.35|313.05|27
1646331000000|2022-03-03 18:10:00||313||312.95||313.05||312.85|25
1646331300000|2022-03-03 18:15:00|313.5|313|313.7|313.25|313.75|313.5|313.5|313|27
1646331600000|2022-03-03 18:20:00|313.65|313.4|313.6|313.15|313.65|313.45|313.6|313.15|16
1646331900000|2022-03-03 18:25:00||313.1||313.05||313.25||312.95|22
1646332200000|2022-03-03 18:30:00|313.55|313|313.2|312.65|313.55|313.05|313|312.65|26
1646332500000|2022-03-03 18:35:00||312.7||312.5||312.8||312.5|20
1646332800000|2022-03-03 18:40:00|312.55|312.1|312.7|312.35|312.7|312.45|312.55|312.1|38
1646333100000|2022-03-03 18:45:00|312.35|312.25|312.55|312.25|312.6|312.35|312.25|312|34
1646333400000|2022-03-03 18:50:00|312.5|312.3|312.65|312.2|312.7|312.5|312.5|312.15|28
1646333700000|2022-03-03 18:55:00||312.25||312.15||312.4||312.15|22
1646334000000|2022-03-03 19:00:00||312.2||312.1||312.4||312.1|27
1646334300000|2022-03-03 19:05:00||312.05||312.05||312.2||312|18
1646334600000|2022-03-03 19:10:00|312.7|312.1|312.8|312.45|312.8|312.45|312.7|312.1|10
1646334900000|2022-03-03 19:15:00|312.85|312.7|313|312.75|313.1|312.95|312.85|312.55|43
1646335200000|2022-03-03 19:20:00|312.95|312.8|312.9|312.35|312.95|312.8|312.9|312.35|10
1646335500000|2022-03-03 19:25:00|312.85|312.4|312.85|312.65|312.85|312.7|312.85|312.35|33
1646335800000|2022-03-03 19:30:00||312.7||312.55||312.7||312.5|15
1646336100000|2022-03-03 19:35:00|312.8|312.5|312.8|312.3|312.8|312.5|312.8|312.3|5
1646336400000|2022-03-03 19:40:00|312.45|312.45|312.3|312.05|312.45|312.45|312.25|312.05|6
1646336700000|2022-03-03 19:45:00||312||311.95||312.05||311.95|8
1646337000000|2022-03-03 19:50:00||311.8||312.05||312.05||311.7|28
1646337300000|2022-03-03 19:55:00||312||311.85||312||311.75|7
1646337600000|2022-03-03 20:00:00|312.25|311.8|312.2|311.55|312.25|311.8|312.2|311.55|4
1646337900000|2022-03-03 20:05:00|312.15|311.6|312.05|311.55|312.15|311.8|312.05|311.55|6
1646338200000|2022-03-03 20:10:00|||||||||4
1646338500000|2022-03-03 20:15:00|||||||||4
1646338800000|2022-03-03 20:20:00|311.8|311.6|311.8|311.45|311.8|311.7|311.8|311.4|13
1646339100000|2022-03-03 20:25:00|312|311.4|312|311.75|312|311.8|312|311.4|23
1646339400000|2022-03-03 20:30:00|312.1|311.8|311.6|311.35|312.1|311.9|311.6|311.3|30
1646339700000|2022-03-03 20:35:00|311.55|311.4|311.8|311.6|311.85|311.65|311.55|311.3|65
1646340000000|2022-03-03 20:40:00|311.85|311.55|311.9|311.4|311.9|311.75|311.85|311.3|12
1646340300000|2022-03-03 20:45:00|311.85|311.45|311.8|311.5|311.85|311.65|311.75|311.45|19
1646340600000|2022-03-03 20:50:00|312.1|311.4|312.45|312.05|312.5|312.25|312.05|311.4|30
1646340900000|2022-03-03 20:55:00|312.5|312.1|312.3|311.9|312.7|312.35|312.3|311.85|42
1646341200000|2022-03-03 21:00:00|312.35|312.05|312.45|312.15|312.45|312.2|312.35|312.05|0
1646341500000|2022-03-03 21:05:00|312.4|312.1|312.45|311.9|312.45|312.3|312.25|311.8|16
1646341800000|2022-03-03 21:10:00|312.4|312.05|312.55|311.95|312.65|312.2|312.4|311.95|0
1646342100000|2022-03-03 21:15:00|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1646342400000|2022-03-03 21:20:00|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1646342700000|2022-03-03 21:25:00|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1646343000000|2022-03-03 21:30:00|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1646343300000|2022-03-03 21:35:00|312.45|311.85|312.35|311.75|312.55|311.95|312.35|311.75|0
1646343600000|2022-03-03 21:40:00|312.45|311.85|312.45|311.85|312.45|311.85|312.35|311.75|0
1646343900000|2022-03-03 21:45:00|312.35|311.75|312.65|312.05|312.65|312.05|312.35|311.75|0
1646344200000|2022-03-03 21:50:00|312.75|312.15|312.75|312.15|312.85|312.25|312.75|312.15|0
1646344500000|2022-03-03 21:55:00|312.85|312.25|312.75|312.15|312.85|312.25|312.75|312.15|0
1646345400000|2022-03-03 22:10:00|312.85|312.25|312.75|312.15|312.85|312.25|312.75|312.15|0
1646345700000|2022-03-03 22:15:00|312.85|312.25|312.75|312.15|312.85|312.25|312.75|312.15|0
1646346000000|2022-03-03 22:20:00|312.85|312.25|312.85|312.25|312.85|312.25|312.85|312.25|0
1646348400000|2022-03-03 23:00:00|312.95|312.35|312.85|312.25|312.95|312.35|312.75|312.15|0
1646348700000|2022-03-03 23:05:00|312.75|312.15|312.75|312.15|312.85|312.25|312.65|312.05|0
1646349000000|2022-03-03 23:10:00|312.85|312.25|312.95|312.35|312.95|312.35|312.75|312.15|0
1646349300000|2022-03-03 23:15:00|312.85|312.25|313.15|312.55|313.15|312.55|312.85|312.25|0
1646349600000|2022-03-03 23:20:00|313.05|312.45|313.05|312.45|313.15|312.55|313.05|312.45|0
1646349900000|2022-03-03 23:25:00|312.95|312.35|313.05|312.45|313.15|312.55|312.95|312.35|0
1646350200000|2022-03-03 23:30:00|313.15|312.55|313.55|312.95|313.55|312.95|313.15|312.55|0
1646350500000|2022-03-03 23:35:00|313.65|313.05|313.75|313.15|313.75|313.15|313.55|312.95|0
1646351100000|2022-03-03 23:45:00|313.85|313.25|313.75|313.15|313.85|313.25|313.65|313.05|0
1646351400000|2022-03-03 23:50:00|313.65|313.05|313.75|313.15|313.85|313.25|313.65|313.05|0
1646351700000|2022-03-03 23:55:00|313.85|313.25|313.75|313.15|313.85|313.25|313.75|313.15|0
1646352000000|2022-03-04 00:00:00|313.85|313.25|313.85|313.25|313.85|313.25|313.65|313.05|0
1646352300000|2022-03-04 00:05:00|313.75|313.15|312.95|312.35|313.75|313.15|312.95|312.35|0
1646352600000|2022-03-04 00:10:00|313.05|312.45|312.85|312.25|313.15|312.55|312.45|311.85|0
1646352900000|2022-03-04 00:15:00|312.75|312.15|312.25|311.65|312.85|312.25|312.25|311.65|0
1646353200000|2022-03-04 00:20:00|312.35|311.75|312.55|311.95|312.85|312.25|312.05|311.45|0
1646353500000|2022-03-04 00:25:00|312.45|311.85|312.45|311.85|312.85|312.25|312.35|311.75|0
1646353800000|2022-03-04 00:30:00|312.3|311.95|311.1|310.85|313.2|313|310.85|310.65|969
1646354100000|2022-03-04 00:35:00|311.05|311|309.7|309.45|311.4|311.2|309.4|309.2|658
1646354400000|2022-03-04 00:40:00|309.8|309.55|309.85|309.65|310.4|310.15|309.55|309.35|361
1646354700000|2022-03-04 00:45:00|309.8|309.5|309.55|309.3|310.2|309.95|309.15|308.95|519
1646355000000|2022-03-04 00:50:00|309.45|309.35|309.45|309.25|310.15|309.95|309.2|309|334
1646355300000|2022-03-04 00:55:00|309.4|309.3|308.9|308.7|309.65|309.45|308.3|308.1|442
1646355600000|2022-03-04 01:00:00|308.75|308.5|306.25|306|308.85|308.65|299.4|299.1|2148
1646355900000|2022-03-04 01:05:00|306.5|306.1|303.9|303.65|306.5|306.15|303.65|303.4|1030
1646356200000|2022-03-04 01:10:00|303.85|303.6|305.45|305.2|305.95|305.7|302.95|301.75|1259
1646356500000|2022-03-04 01:15:00|305.5|305.3|309.15|309|309.35|309.15|305.45|305.3|922
1646356800000|2022-03-04 01:20:00|309.25|308.95|310.5|310.35|310.65|310.45|308.3|308.1|869
1646357100000|2022-03-04 01:25:00|310.55|310.4|309.5|309.25|310.7|310.45|309.15|308.9|607
1646357400000|2022-03-04 01:30:00|309.55|309.4|310.7|310.45|310.7|310.55|309.55|309.35|382
1646357700000|2022-03-04 01:35:00|310.65|310.5|311|310.75|311.9|311.65|310.5|310.3|584
1646358000000|2022-03-04 01:40:00|311.05|310.85|310.75|310.55|311.2|311|309.85|309.6|322
1646358300000|2022-03-04 01:45:00|310.85|310.65|311.7|311.5|311.75|311.6|310.5|310.3|303
1646358600000|2022-03-04 01:50:00|311.65|311.55|311.7|311.55|312.3|312.05|311.55|311.3|328
1646358900000|2022-03-04 01:55:00|311.8|311.6|311.65|311.4|311.8|311.6|311.15|310.95|131
1646359200000|2022-03-04 02:00:00|311.6|311.45|311.35|311.2|311.6|311.45|310.65|310.45|368
1646359500000|2022-03-04 02:05:00|311.4|311.25|311.5|311.3|311.9|311.65|311.25|311.05|201
1646359800000|2022-03-04 02:10:00|311.45|311.35|311.49|311.24|311.65|311.49|311.39|311.19|131
1646360100000|2022-03-04 02:15:00|311.54|311.29|310.84|310.59|311.59|311.44|310.74|310.49|154
1646360400000|2022-03-04 02:20:00|310.89|310.64|311.09|310.89|311.24|311.09|310.69|310.44|115
1646360700000|2022-03-04 02:25:00|311.14|310.94|310.44|310.29|311.14|310.94|310.39|310.24|87
1646361000000|2022-03-04 02:30:00|310.49|310.34|310.84|310.69|310.94|310.79|310.49|310.29|111
1646361300000|2022-03-04 02:35:00|310.89|310.59|311.54|311.34|311.74|311.49|310.64|310.44|283
1646361600000|2022-03-04 02:40:00|311.59|311.39|311.34|311.19|311.64|311.49|311.19|310.99|217
1646361900000|2022-03-04 02:45:00|311.29|311.14|310.84|310.64|311.34|311.19|310.59|310.39|136
1646362200000|2022-03-04 02:50:00|310.79|310.69|310.54|310.34|310.84|310.69|310.09|309.89|253
1646362500000|2022-03-04 02:55:00|310.59|310.39|310.74|310.54|310.84|310.69|310.34|310.19|183
1646362800000|2022-03-04 03:00:00|310.69|310.49|310.89|310.74|311.04|310.89|310.59|310.39|181
1646363100000|2022-03-04 03:05:00|310.84|310.69|311.19|310.99|311.19|310.99|310.49|310.34|197
1646363400000|2022-03-04 03:10:00|311.14|311.04|311.04|310.84|311.24|311.04|310.89|310.69|135
1646363700000|2022-03-04 03:15:00|311.09|310.89|310.84|310.69|311.19|310.99|310.84|310.59|172
1646364000000|2022-03-04 03:20:00|310.89|310.74|311.19|311.04|311.19|311.04|310.84|310.64|191
1646364300000|2022-03-04 03:25:00|311.24|311.09|310.89|310.69|311.34|311.19|310.69|310.49|339
1646364600000|2022-03-04 03:30:00|310.84|310.74|310.99|310.84|311.14|310.94|310.84|310.64|115
1646364900000|2022-03-04 03:35:00|310.94|310.74|311.09|310.89|311.09|310.89|310.74|310.54|148
1646365200000|2022-03-04 03:40:00|311.04|310.79|311.24|311.04|311.24|311.04|310.89|310.74|147
1646365500000|2022-03-04 03:45:00|311.19|310.99|310.59|310.34|311.19|310.99|310.59|310.34|241
1646365800000|2022-03-04 03:50:00|310.54|310.29|310.94|310.79|310.94|310.79|310.39|310.14|151
1646366100000|2022-03-04 03:55:00|310.89|310.74|310.74|310.54|311.09|310.89|310.74|310.54|182
1646366400000|2022-03-04 04:00:00|310.69|310.49|310.79|310.59|310.89|310.64|310.39|310.19|190
1646366700000|2022-03-04 04:05:00|310.69|310.54|310.79|310.59|310.79|310.64|310.54|310.34|160
1646367000000|2022-03-04 04:10:00|310.84|310.64|310.94|310.79|310.94|310.79|310.74|310.59|71
1646367300000|2022-03-04 04:15:00|310.99|310.74|311.24|311.04|311.24|311.04|310.89|310.74|64
1646367600000|2022-03-04 04:20:00|311.19|310.99|311.04|310.79|311.24|310.99|311.04|310.79|64
1646367900000|2022-03-04 04:25:00|310.99|310.74|311.19|310.99|311.34|311.19|310.84|310.64|187
1646368200000|2022-03-04 04:30:00|311.14|310.94|311.19|310.99|311.29|311.14|311.14|310.94|69
1646368500000|2022-03-04 04:35:00|311.14|311.09|311.44|311.24|311.54|311.34|311.14|311.09|115
1646368800000|2022-03-04 04:40:00|311.54|311.29|311.44|311.29|311.54|311.39|311.39|311.24|67
1646369100000|2022-03-04 04:45:00|311.39|311.24|311.54|311.34|311.54|311.34|311.24|311.09|139
1646369400000|2022-03-04 04:50:00|311.49|311.29|311.49|311.29|311.54|311.34|311.44|311.29|49
1646369700000|2022-03-04 04:55:00|311.54|311.34|311.74|311.54|311.79|311.64|311.49|311.34|99
1646370000000|2022-03-04 05:00:00|311.79|311.59|312.09|311.89|312.09|311.89|311.74|311.54|291
1646370300000|2022-03-04 05:05:00|312.14|311.94|312.29|312.09|312.39|312.19|311.99|311.84|127
1646370600000|2022-03-04 05:10:00|312.24|312.14|311.94|311.74|312.39|312.19|311.89|311.69|310
1646370900000|2022-03-04 05:15:00|311.89|311.69|311.89|311.69|311.89|311.69|311.64|311.49|161
1646371200000|2022-03-04 05:20:00|311.84|311.74|311.99|311.74|311.99|311.79|311.79|311.59|86
1646371500000|2022-03-04 05:25:00|311.94|311.79|312.09|311.94|312.19|311.99|311.94|311.74|129
1646371800000|2022-03-04 05:30:00|312.14|311.89|311.99|311.84|312.39|312.19|311.99|311.79|163
1646372100000|2022-03-04 05:35:00|312.04|311.89|312.24|312.09|312.39|312.24|312.04|311.84|131
1646372400000|2022-03-04 05:40:00|312.19|311.99|312.14|311.94|312.24|312.09|311.94|311.79|113
1646372700000|2022-03-04 05:45:00|312.09|311.99|312.24|312.09|312.29|312.09|311.94|311.79|111
1646373000000|2022-03-04 05:50:00|312.29|312.14|312.34|312.09|312.34|312.19|312.19|311.99|96
1646373300000|2022-03-04 05:55:00|312.29|312.14|312.54|312.34|312.64|312.49|312.29|312.14|95
1646373600000|2022-03-04 06:00:00|312.59|312.39|312.64|312.44|312.74|312.59|312.54|312.34|65
1646373900000|2022-03-04 06:05:00|312.74|312.54|312.89|312.69|313.09|312.84|312.74|312.54|114
1646374200000|2022-03-04 06:10:00|312.84|312.64|312.74|312.59|312.84|312.69|312.74|312.54|71
1646374500000|2022-03-04 06:15:00|312.69|312.54|312.64|312.44|312.84|312.64|312.59|312.39|85
1646374800000|2022-03-04 06:20:00|312.59|312.39|312.64|312.44|312.69|312.49|312.39|312.24|73
1646375100000|2022-03-04 06:25:00|312.69|312.49|312.79|312.54|312.79|312.64|312.64|312.44|60
1646375400000|2022-03-04 06:30:00|312.74|312.49|312.39|312.19|312.74|312.49|312.39|312.19|73
1646375700000|2022-03-04 06:35:00|312.34|312.24|312.54|312.34|312.59|312.34|312.34|312.24|19
1646376000000|2022-03-04 06:40:00|312.49|312.24|312.44|312.24|312.49|312.29|312.29|312.09|63
1646376300000|2022-03-04 06:45:00|312.39|312.19|312.19|311.94|312.39|312.19|311.94|311.79|46
1646376600000|2022-03-04 06:50:00|312.14|311.99|312.14|311.94|312.19|311.99|312.04|311.84|62
1646376900000|2022-03-04 06:55:00|312.09|311.89|312.29|312.09|312.29|312.09|311.99|311.84|55
1646377200000|2022-03-04 07:00:00|312.39|312.14|312.59|312.34|312.69|312.49|312.14|311.94|150
1646377500000|2022-03-04 07:05:00|312.69|312.39|312.74|312.49|312.99|312.79|312.64|312.39|220
1646377800000|2022-03-04 07:10:00|312.79|312.64|312.44|312.24|312.79|312.64|312.29|312.14|149
1646378100000|2022-03-04 07:15:00|312.49|312.29|311.84|311.64|312.64|312.39|311.64|311.44|194
1646378400000|2022-03-04 07:20:00|311.94|311.69|312.14|311.94|312.19|311.99|311.79|311.59|136
1646378700000|2022-03-04 07:25:00|312.04|311.84|312.24|312.04|312.49|312.34|312.04|311.79|164
1646379000000|2022-03-04 07:30:00|312.29|312.09|312.24|311.99|312.44|312.24|312.14|311.94|204
1646379300000|2022-03-04 07:35:00|312.19|311.94|311.89|311.69|312.34|312.19|311.84|311.64|264
1646379600000|2022-03-04 07:40:00|311.94|311.79|311.89|311.69|311.99|311.84|311.69|311.49|120
1646379900000|2022-03-04 07:45:00|311.94|311.74|312.04|311.89|312.19|311.99|311.94|311.74|115
1646380200000|2022-03-04 07:50:00|311.94|311.84|311.74|311.59|311.94|311.84|311.64|311.49|75
1646380500000|2022-03-04 07:55:00|311.79|311.54|311.69|311.49|311.89|311.64|311.64|311.44|106
1646380800000|2022-03-04 08:00:00|311.64|311.54|311.19|310.99|312.04|311.84|311.09|310.94|210
1646381100000|2022-03-04 08:05:00|311.24|311.04|311.89|311.64|311.94|311.74|311.14|310.94|145
1646381400000|2022-03-04 08:10:00|311.94|311.69|311.79|311.59|312.14|311.89|311.64|311.44|212
1646381700000|2022-03-04 08:15:00|311.84|311.64|311.29|311.14|311.84|311.64|311.19|310.99|192
1646382000000|2022-03-04 08:20:00|311.34|311.09|311.49|311.34|311.74|311.54|311.29|311.09|91
1646382300000|2022-03-04 08:25:00|311.54|311.24|311.14|310.99|311.54|311.24|311.04|310.84|116
1646382600000|2022-03-04 08:30:00|311.09|310.89|310.89|310.64|311.14|310.94|310.59|310.39|256
1646382900000|2022-03-04 08:35:00|310.84|310.59|309.84|309.64|310.84|310.64|309.79|309.64|445
1646383200000|2022-03-04 08:40:00|309.79|309.69|310.19|309.99|310.19|309.99|309.59|309.44|292
1646383500000|2022-03-04 08:45:00|310.14|309.94|309.94|309.74|310.14|309.94|309.74|309.54|163
1646383800000|2022-03-04 08:50:00|309.89|309.69|309.54|309.29|309.89|309.69|309.14|308.84|634
1646384100000|2022-03-04 08:55:00|309.49|309.34|308.69|308.44|309.54|309.34|308.69|308.44|870
1646384400000|2022-03-04 09:00:00|308.74|308.54|308.34|308.04|309.49|309.34|308.34|308.04|620
1646384700000|2022-03-04 09:05:00|308.39|307.99|308.79|308.64|309.34|309.19|308.39|307.99|424
1646385000000|2022-03-04 09:10:00|308.74|308.54|308.79|308.54|308.84|308.69|308.59|308.39|145
1646385300000|2022-03-04 09:15:00|308.74|308.39|308.24|307.99|308.79|308.59|308.19|307.94|215
1646385600000|2022-03-04 09:20:00|308.54|307.94|307.34|306.74|308.54|307.94|307.04|306.44|0
1646385900000|2022-03-04 09:25:00|307.24|306.64|307.54|306.94|307.54|306.94|306.94|306.34|28
1646386200000|2022-03-04 09:30:00|307.44|306.84|307.64|307.04|307.94|307.34|307.44|306.84|0
1646386500000|2022-03-04 09:35:00|307.74|307.14|307.04|306.44|307.84|307.24|307.04|306.44|0
1646386800000|2022-03-04 09:40:00|306.94|306.34|307.34|306.74|307.44|306.84|306.84|306.24|0
1646387100000|2022-03-04 09:45:00|307.24|306.64|307.24|306.64|307.54|306.94|307.24|306.64|0
1646387400000|2022-03-04 09:50:00|307.79|307.44|307.59|307.39|308.09|307.79|307.59|307.24|139
1646387700000|2022-03-04 09:55:00|307.69|307.44|307.94|307.59|307.94|307.59|307.59|307.39|37
1646388000000|2022-03-04 10:00:00|307.79|307.54|308.09|307.64|308.09|307.69|307.64|307.44|26
1646388300000|2022-03-04 10:05:00||307.69||307.64||307.69||307.64|1
1646388600000|2022-03-04 10:10:00|307.94|307.59|308.09|307.79|308.09|307.84|307.94|307.54|9
1646388900000|2022-03-04 10:15:00|308.04|307.84|308.49|308.24|308.49|308.24|308.04|307.79|96
1646389200000|2022-03-04 10:20:00|308.44|308.14|308.69|308.49|308.84|308.59|308.39|308.14|13
1646389500000|2022-03-04 10:25:00|308.74|308.54|309.09|308.69|309.09|308.69|308.64|308.24|26
1646389800000|2022-03-04 10:30:00|308.94|308.64|308.94|308.69|308.94|308.74|308.94|308.64|3
1646390100000|2022-03-04 10:35:00|308.89|308.59|308.89|308.34|308.94|308.59|308.89|308.24|1
1646390400000|2022-03-04 10:40:00|308.84|308.24|308.39|308.04|308.84|308.29|308.39|308.04|5
1646390700000|2022-03-04 10:45:00|308.34|307.94|308.24|308.04|308.34|308.04|308.09|307.94|8
1646391000000|2022-03-04 10:50:00|308.19|307.94|308.19|307.84|308.19|307.94|308.19|307.84|2
1646391300000|2022-03-04 10:55:00|308.14|307.74|307.99|307.44|308.14|307.79|307.94|307.44|4
1646391600000|2022-03-04 11:00:00|307.94|307.49|307.94|307.39|307.94|307.49|307.94|307.39|0
1646391900000|2022-03-04 11:05:00||307.44||307.59||307.59||307.44|0
1646392200000|2022-03-04 11:10:00||307.54||307.44||307.54||307.44|0
1646392500000|2022-03-04 11:15:00|307.89|307.39|307.54|307.14|307.89|307.39|307.54|307.09|17
1646392800000|2022-03-04 11:20:00|307.49|307.09|307.84|307.49|307.84|307.49|307.49|307.04|31
1646393100000|2022-03-04 11:25:00|307.89|307.54|307.94|307.54|307.94|307.54|307.89|307.54|1
1646393400000|2022-03-04 11:30:00||307.59||307.69||307.69||307.59|0
1646393700000|2022-03-04 11:35:00|307.89|307.59|307.79|307.49|307.89|307.64|307.79|307.44|12
1646394000000|2022-03-04 11:40:00||307.44||307.54||307.54||307.39|5
1646394300000|2022-03-04 11:45:00|307.74|307.44|307.54|307.39|307.74|307.54|307.54|307.39|17
1646394600000|2022-03-04 11:50:00|307.64|307.44|307.89|307.54|307.89|307.54|307.59|307.44|16
1646394900000|2022-03-04 11:55:00|307.84|307.49|307.49|307.24|307.89|307.49|307.39|307.19|50
1646395200000|2022-03-04 12:00:00|307.44|307.04|307.74|307.29|307.74|307.29|307.14|306.99|188
1646395500000|2022-03-04 12:05:00|307.69|307.19|307.59|307.19|307.69|307.19|307.59|307.19|8
1646395800000|2022-03-04 12:10:00|307.54|307.14|306.24|306.04|307.54|307.14|306.24|305.94|103
1646396100000|2022-03-04 12:15:00|306.19|305.99|306.34|306.09|306.44|306.19|306.19|305.94|32
1646396400000|2022-03-04 12:20:00|306.39|306.14|306.19|305.94|306.39|306.19|306.19|305.94|11
1646396700000|2022-03-04 12:25:00|306.14|305.99|305.79|305.59|306.24|306.04|305.79|305.54|31
1646397000000|2022-03-04 12:30:00|305.84|305.54|306.19|305.94|306.24|306.09|305.84|305.54|43
1646397300000|2022-03-04 12:35:00|306.14|305.84|306.39|306.04|306.44|306.19|306.09|305.84|25
1646397600000|2022-03-04 12:40:00|306.34|306.09|306.34|306.14|306.34|306.14|306.34|306.04|2
1646397900000|2022-03-04 12:45:00|306.39|306.19|306.79|306.29|306.89|306.29|306.39|306.19|13
1646398200000|2022-03-04 12:50:00|306.74|306.49|306.64|306.29|306.74|306.49|306.64|306.19|7
1646398500000|2022-03-04 12:55:00||306.34||306.29||306.39||306.19|4
1646398800000|2022-03-04 13:00:00|306.89|306.34|306.89|306.49|306.89|306.59|306.89|306.29|19
1646399100000|2022-03-04 13:05:00|306.84|306.59|306.79|306.34|306.84|306.64|306.79|306.34|5
1646399400000|2022-03-04 13:10:00|306.49|306.29|306.74|306.34|306.74|306.54|306.39|306.19|27
1646399700000|2022-03-04 13:15:00|306.69|306.39|306.39|306.14|306.69|306.49|306.39|306.09|2
1646400000000|2022-03-04 13:20:00|306.44|306.19|306.59|306.19|306.59|306.19|306.44|306.14|3
1646400300000|2022-03-04 13:25:00|306.19|306.34|306.19|305.69|306.19|306.34|306.19|305.64|22
1646400600000|2022-03-04 13:30:00|306.59|305.74|307.64|306.34|307.64|306.34|306.59|305.74|17
1646400900000|2022-03-04 13:35:00|307.59|306.39|307.29|306.44|307.59|306.44|307.29|306.39|9
1646401200000|2022-03-04 13:40:00|307.24|306.39|307.09|306.39|307.24|306.39|307.09|306.39|1
1646401500000|2022-03-04 13:45:00|306.99|306.44|306.84|305.94|306.99|306.44|306.84|305.94|9
1646401800000|2022-03-04 13:50:00|306.79|305.89|306.49|305.94|306.79|305.94|306.49|305.84|0
1646402100000|2022-03-04 13:55:00||305.99||306.04||306.04||305.99|7
1646402400000|2022-03-04 14:00:00|306.54|306.09|306.79|306.49|306.79|306.54|306.54|306.09|20
1646402700000|2022-03-04 14:05:00|306.74|306.39|306.74|306.34|306.74|306.39|306.74|306.34|0
1646403000000|2022-03-04 14:10:00|306.84|306.39|306.84|306.54|306.84|306.54|306.84|306.39|3
1646403300000|2022-03-04 14:15:00|306.89|306.59|307.04|306.69|307.04|306.69|306.89|306.59|2
1646403600000|2022-03-04 14:20:00|307.09|306.99|307.29|306.94|307.34|306.99|307.09|306.84|15
1646403900000|2022-03-04 14:25:00|307.24|306.84|307.24|307.09|307.29|307.09|307.19|306.84|110
1646404200000|2022-03-04 14:30:00|307.34|307.24|308.54|308.29|308.89|308.59|307.34|307.24|420
1646404500000|2022-03-04 14:35:00|308.59|308.34|308.24|307.79|308.69|308.44|308.19|307.79|93
1646404800000|2022-03-04 14:40:00|307.99|307.74|307.39|307.04|307.99|307.74|307.39|306.99|46
1646405100000|2022-03-04 14:45:00|307.34|306.99|306.79|306.44|307.34|307.04|306.79|306.39|26
1646405400000|2022-03-04 14:50:00|306.94|306.39|306.44|306.19|306.94|306.74|306.44|306.19|213
1646405700000|2022-03-04 14:55:00|306.39|306.14|307.44|307.09|307.49|307.24|306.19|305.94|137
1646406000000|2022-03-04 15:00:00|307.59|307.14|307.44|306.99|307.79|307.54|307.44|306.99|28
1646406300000|2022-03-04 15:05:00|307.34|306.79|306.89|306.64|307.34|306.94|306.79|306.44|167
1646406600000|2022-03-04 15:10:00|306.84|306.69|306.84|306.49|306.84|306.69|306.79|306.19|49
1646406900000|2022-03-04 15:15:00|306.74|306.54|306.54|306.24|306.79|306.64|306.29|306.04|136
1646407200000|2022-03-04 15:20:00|306.59|306.29|306.94|306.59|306.99|306.79|306.49|306.14|59
1646407500000|2022-03-04 15:25:00|306.99|306.74|307.29|306.99|307.44|307.19|306.94|306.69|141
1646407800000|2022-03-04 15:30:00|307.14|307.04|306.54|305.99|307.14|307.04|306.54|305.99|57
1646408100000|2022-03-04 15:35:00|306.44|306.04|306.89|306.29|307.04|306.74|306.44|305.99|75
1646408400000|2022-03-04 15:40:00|306.69|306.14|306.29|305.79|306.69|306.14|306.29|305.79|25
1646408700000|2022-03-04 15:45:00|306.19|305.69|306.19|305.64|306.19|305.74|306.19|305.54|15
1646409000000|2022-03-04 15:50:00|305.89|305.59|305.99|305.54|306.09|305.89|305.79|305.54|82
1646409300000|2022-03-04 15:55:00|305.94|305.34|305.89|305.24|305.94|305.54|305.89|305.19|6
1646409600000|2022-03-04 16:00:00|305.84|305.19|305.84|305.14|305.84|305.39|305.84|305.14|3
1646409900000|2022-03-04 16:05:00|305.74|305.09|305.44|305.04|305.74|305.09|305.24|304.79|41
1646410200000|2022-03-04 16:10:00|305.24|304.94|304.89|304.24|305.24|304.94|304.89|304.09|64
1646410500000|2022-03-04 16:15:00|304.44|304.19|304.59|304.19|304.69|304.44|304.14|303.74|155
1646410800000|2022-03-04 16:20:00|304.54|304.24|304.84|304.69|304.84|304.69|304.54|304.09|41
1646411100000|2022-03-04 16:25:00|304.79|304.59|304.84|304.49|304.99|304.79|304.69|304.19|114
1646411400000|2022-03-04 16:30:00|304.79|304.54|304.64|304.44|304.79|304.59|304.64|304.14|23
1646411700000|2022-03-04 16:35:00|304.39|304.29|303.94|303.74|304.39|304.29|303.79|303.34|429
1646412000000|2022-03-04 16:40:00|303.99|303.64|304.44|303.99|304.49|304.29|303.89|303.59|201
1646412300000|2022-03-04 16:45:00|304.64|304.04|304.69|304.34|304.74|304.54|304.59|304.04|42
1646412600000|2022-03-04 16:50:00|304.64|304.39|304.64|304.39|304.79|304.59|304.59|304.19|38
1646412900000|2022-03-04 16:55:00|304.69|304.34|304.34|303.99|304.74|304.54|304.34|303.99|29
1646413200000|2022-03-04 17:00:00|304.29|304.04|304.29|304.04|304.34|304.09|303.89|303.59|29
1646413500000|2022-03-04 17:05:00|304.34|304.09|304.39|304.19|304.39|304.19|304.29|303.79|6
1646413800000|2022-03-04 17:10:00|304.44|304.24|305.34|305.19|305.34|305.19|304.44|304.24|54
1646414100000|2022-03-04 17:15:00|305.44|305.04|305.74|305.29|305.79|305.54|305.39|305.04|50
1646414400000|2022-03-04 17:20:00|305.69|305.34|305.19|304.79|305.69|305.34|305.19|304.64|7
1646414700000|2022-03-04 17:25:00|305.14|304.64|305.34|304.94|305.39|305.09|305.14|304.59|8
1646415000000|2022-03-04 17:30:00|305.29|304.84|305.29|304.89|305.29|305.14|305.29|304.84|3
1646415300000|2022-03-04 17:35:00|305.39|304.99|305.34|304.94|305.39|305.19|305.34|304.94|9
1646415600000|2022-03-04 17:40:00|305.39|305.04|305.49|304.94|305.49|305.19|305.34|304.94|9
1646415900000|2022-03-04 17:45:00|305.44|304.89|305.29|305.04|305.44|305.24|305.24|304.89|32
1646416200000|2022-03-04 17:50:00|305.44|305.09|305.54|305.29|305.74|305.44|305.39|305.09|46
1646416500000|2022-03-04 17:55:00|305.69|305.44|305.79|305.39|305.89|305.69|305.59|305.29|36
1646416800000|2022-03-04 18:00:00|305.89|305.44|306.09|305.89|306.19|305.99|305.89|305.44|32
1646417100000|2022-03-04 18:05:00|306.19|305.94|306.29|305.94|306.29|305.94|306.09|305.79|18
1646417400000|2022-03-04 18:10:00|305.89|305.79|305.89|305.59|305.89|305.89|305.89|305.49|19
1646417700000|2022-03-04 18:15:00||305.49||305.09||305.64||305.09|3
1646418000000|2022-03-04 18:20:00|305.84|304.99|305.79|304.69|305.84|305.14|305.79|304.69|24
1646418300000|2022-03-04 18:25:00|304.99|304.79|305.49|304.69|305.54|304.79|304.99|304.59|18
1646418600000|2022-03-04 18:30:00|305.44|304.74|305.24|304.54|305.44|304.79|305.24|304.39|35
1646418900000|2022-03-04 18:35:00|305.19|304.59|305.19|304.89|305.19|304.94|305.19|304.54|17
1646419200000|2022-03-04 18:40:00|305.04|304.79|305.04|304.14|305.04|304.79|305.04|304.14|9
1646419500000|2022-03-04 18:45:00|304.99|304.09|304.39|303.99|304.99|304.29|304.39|303.94|7
1646419800000|2022-03-04 18:50:00|304.64|303.94|304.59|304.09|304.64|304.29|304.59|303.94|9
1646420100000|2022-03-04 18:55:00||303.99||303.79||304.14||303.79|2
1646420400000|2022-03-04 19:00:00|304.24|303.89|304.24|303.54|304.24|304.14|304.24|303.54|6
1646420700000|2022-03-04 19:05:00|304.19|303.59|304.19|303.59|304.19|303.99|304.19|303.59|6
1646421000000|2022-03-04 19:10:00|304.14|303.54|304.09|303.74|304.14|303.74|304.09|303.54|6
1646421300000|2022-03-04 19:15:00||303.79||303.84||303.94||303.59|33
1646421600000|2022-03-04 19:20:00|304.14|303.89|304.54|304.14|304.54|304.14|304.14|303.74|16
1646421900000|2022-03-04 19:25:00|304.64|304.19|304.49|304.29|304.69|304.44|304.49|303.89|23
1646422200000|2022-03-04 19:30:00|304.44|303.94|304.44|303.94|304.49|304.34|304.44|303.79|15
1646422500000|2022-03-04 19:35:00|304.39|303.89|304.24|303.64|304.39|304.04|303.89|303.59|9
1646422800000|2022-03-04 19:40:00||303.54||303.49||303.59||303.49|3
1646423100000|2022-03-04 19:45:00|304.19|303.59|304.09|303.29|304.19|303.79|304.09|303.29|5
1646423400000|2022-03-04 19:50:00|304.04|303.34|304.04|303.24|304.04|303.54|304.04|303.14|5
1646423700000|2022-03-04 19:55:00|303.99|303.29|303.99|303.34|303.99|303.39|303.99|302.84|4
1646424000000|2022-03-04 20:00:00|303.94|303.44|303.79|303.39|303.94|303.64|303.34|302.89|28
1646424300000|2022-03-04 20:05:00|303.84|303.44|303.89|302.99|303.89|303.59|303.84|302.89|14
1646424600000|2022-03-04 20:10:00|303.84|302.89|303.79|302.89|303.84|302.89|303.79|302.89|4
1646424900000|2022-03-04 20:15:00|303.54|302.79|303.34|302.79|303.54|303.24|303.34|302.74|8
1646425200000|2022-03-04 20:20:00|303.29|302.84|303.49|303.09|303.49|303.09|303.14|302.74|12
1646425500000|2022-03-04 20:25:00|303.79|303.14|303.99|303.54|303.99|303.79|303.54|303.04|56
1646425800000|2022-03-04 20:30:00|303.94|303.59|303.64|303.39|303.94|303.74|303.64|303.39|10
1646426100000|2022-03-04 20:35:00|303.69|303.44|303.39|302.94|303.74|303.54|303.39|302.89|16
1646426400000|2022-03-04 20:40:00|303.49|302.99|303.59|303.14|303.84|303.49|303.49|302.89|12
1646426700000|2022-03-04 20:45:00|303.54|303.19|303.29|302.99|303.59|303.39|303.14|302.79|42
1646427000000|2022-03-04 20:50:00|303.39|303.09|304.24|303.84|304.24|303.94|303.39|303.04|41
1646427300000|2022-03-04 20:55:00|304.54|303.99|304.64|304.09|304.79|304.59|304.44|303.79|41
1646427600000|2022-03-04 21:00:00||303.94||303.54||303.94||303.54|0
1646427900000|2022-03-04 21:05:00|304.59|303.49|304.59|303.84|304.59|304.39|304.59|303.19|2
1646428200000|2022-03-04 21:10:00|304.44|303.89|303.84|303.24|304.44|303.94|303.39|303.09|38
1646428500000|2022-03-04 21:15:00|303.94|303.34|303.84|303.24|303.94|303.34|303.74|303.14|0
1646428800000|2022-03-04 21:20:00|303.74|303.14|303.84|303.24|303.94|303.34|303.74|303.14|0
1646429400000|2022-03-04 21:30:00|303.94|303.34|303.94|303.34|303.94|303.34|303.84|303.24|0
1646429700000|2022-03-04 21:35:00|303.84|303.24|303.84|303.24|304.04|303.44|303.84|303.24|0
1646430000000|2022-03-04 21:40:00|303.94|303.34|303.94|303.34|303.94|303.34|303.84|303.24|0
1646430300000|2022-03-04 21:45:00|303.84|303.24|303.84|303.24|303.94|303.34|303.84|303.24|0
1646430600000|2022-03-04 21:50:00|303.74|303.14|303.74|303.14|303.84|303.24|303.74|303.14|0
1646430900000|2022-03-04 21:55:00|303.84|303.24|303.74|303.14|303.84|303.24|303.64|303.04|0
1646607600000|2022-03-06 23:00:00|302.54|301.94|300.94|300.34|302.54|301.94|300.64|300.04|0
1646607900000|2022-03-06 23:05:00|301.14|300.54|301.64|301.04|301.64|301.04|300.94|300.34|0
1646608200000|2022-03-06 23:10:00|301.54|300.94|301.74|301.14|301.74|301.14|301.24|300.64|0
1646608500000|2022-03-06 23:15:00|301.64|301.04|301.54|300.94|301.94|301.34|301.44|300.84|0
1646608800000|2022-03-06 23:20:00|301.44|300.84|300.14|299.54|301.54|300.94|300.04|299.44|0
1646609100000|2022-03-06 23:25:00|300.04|299.44|300.04|299.44|300.44|299.84|299.94|299.34|0
1646609400000|2022-03-06 23:30:00|300.14|299.54|300.34|299.74|300.54|299.94|299.94|299.34|0
1646609700000|2022-03-06 23:35:00|300.44|299.84|300.74|300.14|300.74|300.14|300.04|299.44|0
1646610000000|2022-03-06 23:40:00|300.64|300.04|300.24|299.64|300.74|300.14|300.24|299.64|0
1646610300000|2022-03-06 23:45:00|300.34|299.74|300.14|299.54|300.44|299.84|300.04|299.44|0
1646610600000|2022-03-06 23:50:00|300.04|299.44|300.14|299.54|300.24|299.64|299.84|299.24|0
1646610900000|2022-03-06 23:55:00|300.04|299.44|300.44|299.84|300.44|299.84|300.04|299.44|0
1646611200000|2022-03-07 00:00:00|300.34|299.74|300.44|299.84|300.44|299.84|300.14|299.54|0
1646611500000|2022-03-07 00:05:00|300.54|299.94|300.64|300.04|300.74|300.14|300.44|299.84|0
1646611800000|2022-03-07 00:10:00|300.54|299.94|300.64|300.04|300.74|300.14|300.44|299.84|0
1646612100000|2022-03-07 00:15:00|300.74|300.14|300.54|299.94|300.74|300.14|300.34|299.74|0
1646612400000|2022-03-07 00:20:00|300.44|299.84|300.74|300.14|301.24|300.64|300.34|299.74|0
1646612700000|2022-03-07 00:25:00|300.64|300.04|300.64|300.04|300.84|300.24|300.34|299.74|0
1646613000000|2022-03-07 00:30:00|299.89|299.44|302.49|302.19|302.49|302.24|299.14|298.89|960
1646613300000|2022-03-07 00:35:00|302.44|302.24|301.94|301.69|302.64|302.44|301.09|300.79|697
1646613600000|2022-03-07 00:40:00|302.09|301.74|301.34|301.09|302.24|302.04|300.44|300.24|717
1646613900000|2022-03-07 00:45:00|301.29|301.14|301.64|301.44|302.24|302.04|301.09|300.89|664
1646614200000|2022-03-07 00:50:00|301.69|301.49|300.79|300.59|301.99|301.84|300.49|300.29|608
1646614500000|2022-03-07 00:55:00|300.94|300.69|301.69|301.44|301.79|301.59|300.94|300.69|645
1646614800000|2022-03-07 01:00:00|301.94|301.64|302.14|301.89|304.29|303.64|301.74|301.49|1964
1646615100000|2022-03-07 01:05:00|302.09|301.84|303.29|303.04|303.29|303.04|301.59|301.29|1046
1646615400000|2022-03-07 01:10:00|303.19|303.14|302.29|302.04|304.09|303.89|302.24|302.04|794
1646615700000|2022-03-07 01:15:00|302.24|301.99|302.19|301.94|302.49|302.29|301.64|301.39|513
1646616000000|2022-03-07 01:20:00|302.14|301.99|302.29|302.09|302.29|302.09|301.69|301.54|388
1646616300000|2022-03-07 01:25:00|302.24|302.14|301.84|301.59|302.24|302.14|301.59|301.39|439
1646616600000|2022-03-07 01:30:00|301.79|301.54|301.74|301.54|302.79|302.59|301.59|301.44|520
1646616900000|2022-03-07 01:35:00|301.69|301.49|302.09|301.89|302.39|302.19|301.44|301.24|286
1646617200000|2022-03-07 01:40:00|302.14|301.94|301.59|301.39|302.14|301.94|301.29|301.09|339
1646617500000|2022-03-07 01:45:00|301.64|301.44|301.79|301.59|302.34|302.14|301.64|301.44|262
1646617800000|2022-03-07 01:50:00|301.74|301.54|301.89|301.69|301.89|301.74|301.29|301.09|280
1646618100000|2022-03-07 01:55:00|301.94|301.74|301.49|301.34|302.14|301.99|301.39|301.19|274
1646618400000|2022-03-07 02:00:00|301.44|301.29|301.59|301.39|301.79|301.59|301.39|301.19|219
1646618700000|2022-03-07 02:05:00|301.54|301.44|301.74|301.54|302.09|301.94|301.54|301.44|170
1646619000000|2022-03-07 02:10:00|301.69|301.49|301.34|301.14|301.69|301.49|301.24|301.09|132
1646619300000|2022-03-07 02:15:00|301.29|301.09|301.94|301.69|301.94|301.74|301.24|301.04|233
1646619600000|2022-03-07 02:20:00|301.99|301.74|301.84|301.64|302.09|301.94|301.74|301.59|140
1646619900000|2022-03-07 02:25:00|301.79|301.59|301.89|301.69|301.99|301.84|301.74|301.54|109
1646620200000|2022-03-07 02:30:00|301.94|301.74|302.14|301.99|302.14|301.99|301.84|301.64|167
1646620500000|2022-03-07 02:35:00|302.19|301.94|302.14|301.89|302.19|301.99|301.74|301.59|147
1646620800000|2022-03-07 02:40:00|302.19|301.94|302.69|302.49|302.69|302.49|302.14|301.94|138
1646621100000|2022-03-07 02:45:00|302.64|302.54|302.34|302.14|302.74|302.59|302.34|302.14|157
1646621400000|2022-03-07 02:50:00|302.29|302.09|302.34|302.14|302.59|302.39|302.19|301.99|133
1646621700000|2022-03-07 02:55:00|302.29|302.09|302.44|302.29|302.49|302.34|302.29|302.09|99
1646622000000|2022-03-07 03:00:00|302.49|302.34|302.54|302.34|302.64|302.49|302.44|302.24|118
1646622300000|2022-03-07 03:05:00|302.49|302.39|302.49|302.34|302.84|302.69|302.49|302.29|164
1646622600000|2022-03-07 03:10:00|302.44|302.29|302.29|302.09|302.49|302.34|302.29|302.09|128
1646622900000|2022-03-07 03:15:00|302.24|302.04|302.04|301.89|302.24|302.09|301.89|301.74|226
1646623200000|2022-03-07 03:20:00|302.09|301.94|302.89|302.69|302.99|302.84|302.09|301.94|278
1646623500000|2022-03-07 03:25:00|302.94|302.74|303.49|303.29|303.84|303.69|302.79|302.59|319
1646623800000|2022-03-07 03:30:00|303.39|303.24|303.24|303.04|303.44|303.29|302.84|302.64|270
1646624100000|2022-03-07 03:35:00|303.19|302.99|302.99|302.79|303.19|302.99|302.69|302.54|186
1646624400000|2022-03-07 03:40:00|302.94|302.74|303.14|302.94|303.14|302.99|302.89|302.69|162
1646624700000|2022-03-07 03:45:00|303.09|302.84|303.09|302.94|303.19|303.04|302.69|302.54|348
1646625000000|2022-03-07 03:50:00|303.14|302.89|302.89|302.69|303.14|302.94|302.84|302.69|128
1646625300000|2022-03-07 03:55:00|302.84|302.64|302.84|302.69|302.94|302.79|302.69|302.54|159
1646625600000|2022-03-07 04:00:00|302.74|302.59|302.29|302.09|302.84|302.69|302.29|302.09|204
1646625900000|2022-03-07 04:05:00|302.34|302.14|302.54|302.39|302.59|302.44|302.19|302.04|230
1646626200000|2022-03-07 04:10:00|302.59|302.34|302.89|302.69|302.99|302.84|302.59|302.34|279
1646626500000|2022-03-07 04:15:00|302.84|302.74|302.99|302.84|303.14|302.99|302.74|302.59|186
1646626800000|2022-03-07 04:20:00|302.94|302.79|303.09|302.94|303.14|302.94|302.89|302.74|131
1646627100000|2022-03-07 04:25:00|303.14|302.99|303.09|302.89|303.29|303.14|303.04|302.84|213
1646627400000|2022-03-07 04:30:00|303.14|302.94|302.94|302.74|303.19|303.04|302.89|302.74|150
1646627700000|2022-03-07 04:35:00|302.89|302.79|302.94|302.74|302.99|302.84|302.79|302.59|66
1646628000000|2022-03-07 04:40:00|302.89|302.64|303.04|302.89|303.04|302.89|302.84|302.64|80
1646628300000|2022-03-07 04:45:00|302.99|302.84|302.94|302.79|303.09|302.89|302.89|302.74|80
1646628600000|2022-03-07 04:50:00|302.99|302.84|302.94|302.79|303.04|302.89|302.94|302.79|54
1646628900000|2022-03-07 04:55:00|302.99|302.84|303.14|302.94|303.19|302.99|302.84|302.69|133
1646629200000|2022-03-07 05:00:00|303.09|302.89|303.24|303.09|303.34|303.19|303.09|302.89|112
1646629500000|2022-03-07 05:05:00|303.19|303.04|303.44|303.24|303.49|303.34|303.19|303.04|174
1646629800000|2022-03-07 05:10:00|303.49|303.29|303.69|303.54|303.84|303.69|303.44|303.19|146
1646630100000|2022-03-07 05:15:00|303.74|303.59|304.74|304.59|304.84|304.64|303.74|303.59|479
1646630400000|2022-03-07 05:20:00|304.69|304.54|304.59|304.39|305.24|304.99|304.59|304.39|413
1646630700000|2022-03-07 05:25:00|304.54|304.34|304.19|303.99|304.54|304.34|304.14|303.94|203
1646631000000|2022-03-07 05:30:00|304.14|303.94|304.09|303.89|304.14|303.94|303.89|303.64|125
1646631300000|2022-03-07 05:35:00|304.04|303.84|303.99|303.79|304.14|303.94|303.89|303.74|169
1646631600000|2022-03-07 05:40:00|304.04|303.84|303.89|303.74|304.14|303.94|303.89|303.74|146
1646631900000|2022-03-07 05:45:00|303.94|303.79|303.94|303.74|304.09|303.94|303.94|303.74|110
1646632200000|2022-03-07 05:50:00|303.89|303.79|303.84|303.64|304.04|303.84|303.79|303.64|80
1646632500000|2022-03-07 05:55:00|303.89|303.69|303.59|303.44|303.94|303.79|303.59|303.44|106
1646632800000|2022-03-07 06:00:00|303.49|303.29|303.59|303.39|303.79|303.59|303.34|303.19|220
1646633100000|2022-03-07 06:05:00|303.54|303.29|303.74|303.59|303.89|303.69|303.54|303.29|166
1646633400000|2022-03-07 06:10:00|303.79|303.54|303.64|303.49|303.89|303.69|303.64|303.49|85
1646633700000|2022-03-07 06:15:00|303.69|303.44|303.69|303.49|303.79|303.59|303.59|303.44|87
1646634000000|2022-03-07 06:20:00|303.64|303.44|303.39|303.24|303.64|303.44|303.39|303.19|77
1646634300000|2022-03-07 06:25:00|303.44|303.29|303.34|303.19|303.49|303.29|303.29|303.09|238
1646634600000|2022-03-07 06:30:00|303.29|303.14|303.49|303.34|303.54|303.39|303.29|303.09|96
1646634900000|2022-03-07 06:35:00|303.54|303.39|303.34|303.14|303.59|303.39|303.34|303.14|45
1646635200000|2022-03-07 06:40:00|303.29|303.09|303.14|302.99|303.34|303.14|303.14|302.99|40
1646635500000|2022-03-07 06:45:00|303.09|302.89|303.24|303.09|303.29|303.14|303.09|302.89|81
1646635800000|2022-03-07 06:50:00|303.29|303.14|303.14|302.99|303.34|303.19|303.14|302.99|85
1646636100000|2022-03-07 06:55:00|303.09|302.94|302.99|302.79|303.09|302.99|302.94|302.79|74
1646636400000|2022-03-07 07:00:00|303.04|302.84|302.64|302.49|303.29|303.09|302.49|302.34|412
1646636700000|2022-03-07 07:05:00|302.69|302.54|302.79|302.59|303.04|302.89|302.44|302.24|159
1646637000000|2022-03-07 07:10:00|302.74|302.49|302.74|302.54|302.94|302.79|302.64|302.44|109
1646637300000|2022-03-07 07:15:00|302.79|302.59|302.59|302.39|303.04|302.84|302.49|302.29|177
1646637600000|2022-03-07 07:20:00|302.54|302.44|302.09|301.89|302.59|302.44|301.94|301.69|189
1646637900000|2022-03-07 07:25:00|302.14|301.94|302.24|302.04|302.44|302.29|302.09|301.94|138
1646638200000|2022-03-07 07:30:00|302.29|302.09|302.19|301.99|302.39|302.19|301.99|301.84|142
1646638500000|2022-03-07 07:35:00|302.14|302.04|301.84|301.64|302.19|302.04|301.79|301.64|98
1646638800000|2022-03-07 07:40:00|301.79|301.69|301.54|301.39|301.79|301.69|301.54|301.34|253
1646639100000|2022-03-07 07:45:00|301.59|301.44|301.54|301.34|301.89|301.74|301.54|301.34|246
1646639400000|2022-03-07 07:50:00|301.49|301.29|301.39|301.19|301.49|301.29|301.04|300.89|236
1646639700000|2022-03-07 07:55:00|301.34|301.24|301.19|300.99|301.44|301.29|301.14|300.94|110
1646640000000|2022-03-07 08:00:00|301.24|301.04|302.09|301.94|302.49|302.34|301.24|301.04|317
1646640300000|2022-03-07 08:05:00|302.14|301.89|302.14|301.94|302.49|302.29|302.14|301.89|108
1646640600000|2022-03-07 08:10:00|302.19|301.99|301.94|301.69|302.29|302.14|301.89|301.69|205
1646640900000|2022-03-07 08:15:00|301.99|301.74|301.54|301.39|302.34|302.09|301.39|301.24|177
1646641200000|2022-03-07 08:20:00|301.64|301.44|301.04|300.84|301.74|301.49|301.04|300.84|408
1646641500000|2022-03-07 08:25:00|301.09|300.89|300.69|300.49|301.34|301.14|300.44|300.24|510
1646641800000|2022-03-07 08:30:00|300.64|300.44|300.39|300.14|300.94|300.74|300.09|299.89|452
1646642100000|2022-03-07 08:35:00|300.34|300.19|300.79|300.59|301.09|300.89|300.34|300.19|318
1646642400000|2022-03-07 08:40:00|300.84|300.64|300.64|300.44|300.84|300.69|300.54|300.34|343
1646642700000|2022-03-07 08:45:00|300.69|300.49|299.99|299.79|300.69|300.49|299.94|299.79|432
1646643000000|2022-03-07 08:50:00|299.94|299.84|300.39|300.19|300.79|300.59|299.94|299.74|580
1646643300000|2022-03-07 08:55:00|300.34|300.24|300.69|300.44|300.89|300.69|300.29|300.04|505
1646643600000|2022-03-07 09:00:00|300.74|300.49|300.89|300.69|301.09|300.89|300.49|300.29|800
1646643900000|2022-03-07 09:05:00|300.99|300.74|301.64|301.39|301.69|301.44|300.99|300.74|427
1646644200000|2022-03-07 09:10:00|301.69|301.49|301.79|301.59|301.79|301.64|301.49|301.34|123
1646644500000|2022-03-07 09:15:00|301.84|301.64|301.74|301.54|301.84|301.69|301.59|301.39|70
1646644800000|2022-03-07 09:20:00|301.94|301.34|301.74|301.14|302.14|301.54|301.64|301.04|0
1646645100000|2022-03-07 09:25:00|301.84|301.24|301.74|301.14|302.04|301.44|301.64|301.04|7
1646645400000|2022-03-07 09:30:00|301.84|301.24|301.44|300.84|301.94|301.34|301.34|300.74|0
1646645700000|2022-03-07 09:35:00|301.34|300.74|301.24|300.64|301.44|300.84|301.14|300.54|0
1646646000000|2022-03-07 09:40:00|301.14|300.54|301.44|300.84|301.64|301.04|300.94|300.34|0
1646646300000|2022-03-07 09:45:00|301.34|300.74|301.04|300.44|301.34|300.74|300.84|300.24|0
1646646600000|2022-03-07 09:50:00|301.14|300.84|301.14|300.89|301.24|301.04|300.64|300.44|208
1646646900000|2022-03-07 09:55:00|301.09|300.84|301.29|301.09|301.44|301.14|301.04|300.79|70
1646647200000|2022-03-07 10:00:00|301.39|301.19|301.24|300.94|301.39|301.19|301.19|300.94|65
1646647500000|2022-03-07 10:05:00|301.19|300.84|301.29|301.04|301.29|301.04|301.19|300.84|6
1646647800000|2022-03-07 10:10:00|301.24|301.09|301.64|301.44|301.64|301.44|301.24|301.09|29
1646648100000|2022-03-07 10:15:00|301.59|301.39|301.59|301.34|301.59|301.39|301.49|301.24|33
1646648400000|2022-03-07 10:20:00|301.64|301.39|301.59|301.34|301.74|301.49|301.59|301.34|19
1646648700000|2022-03-07 10:25:00|301.54|301.29|301.44|301.04|301.54|301.34|301.44|301.04|81
1646649000000|2022-03-07 10:30:00|301.39|300.99|301.34|300.94|301.39|301.09|301.34|300.94|2
1646649300000|2022-03-07 10:35:00|301.29|300.99|301.24|300.89|301.29|300.99|301.24|300.89|3
1646649600000|2022-03-07 10:40:00|301.19|300.84|301.04|300.74|301.19|300.84|301.04|300.74|5
1646649900000|2022-03-07 10:45:00|301.09|300.79|301.19|300.89|301.19|300.89|301.09|300.79|14
1646650200000|2022-03-07 10:50:00|301.24|300.94|301.24|300.94|301.29|300.94|301.24|300.94|6
1646650500000|2022-03-07 10:55:00|301.29|300.99|301.14|300.74|301.39|300.99|301.14|300.74|21
1646650800000|2022-03-07 11:00:00|301.09|300.69|300.74|300.34|301.09|300.69|300.74|300.34|2
1646651100000|2022-03-07 11:05:00|300.79|300.39|300.79|300.39|300.79|300.39|300.79|300.34|6
1646651400000|2022-03-07 11:10:00|300.84|300.64|300.89|300.69|300.89|300.74|300.79|300.64|61
1646651700000|2022-03-07 11:15:00|300.74|300.64|300.84|300.54|300.89|300.64|300.19|299.99|36
1646652000000|2022-03-07 11:20:00|300.89|300.59|301.09|300.79|301.24|300.79|300.89|300.59|23
1646652300000|2022-03-07 11:25:00|301.04|300.89|300.84|300.59|301.19|300.94|300.84|300.59|13
1646652600000|2022-03-07 11:30:00|300.89|300.54|300.89|300.59|300.89|300.59|300.89|300.54|2
1646652900000|2022-03-07 11:35:00||300.49||300.49||300.49||300.49|3
1646653200000|2022-03-07 11:40:00|300.99|300.64|300.99|300.69|300.99|300.69|300.99|300.64|4
1646653500000|2022-03-07 11:45:00|301.04|300.74|301.09|300.84|301.09|300.84|301.04|300.74|6
1646653800000|2022-03-07 11:50:00|301.04|300.94|301.39|301.14|301.39|301.14|301.04|300.84|60
1646654100000|2022-03-07 11:55:00|301.54|301.19|301.74|301.39|301.89|301.74|301.44|301.19|104
1646654400000|2022-03-07 12:00:00|301.84|301.44|302.29|302.04|302.39|302.19|301.84|301.44|41
1646654700000|2022-03-07 12:05:00|302.24|301.99|302.24|301.89|302.39|302.14|302.09|301.84|59
1646655000000|2022-03-07 12:10:00|302.19|301.94|302.74|302.49|302.74|302.49|302.19|301.94|54
1646655300000|2022-03-07 12:15:00|302.84|302.54|303.04|302.74|303.04|302.79|302.69|302.44|142
1646655600000|2022-03-07 12:20:00|303.14|302.79|303.14|302.84|303.24|302.99|303.04|302.74|35
1646655900000|2022-03-07 12:25:00|303.24|302.89|303.29|302.84|303.29|302.99|302.89|302.64|33
1646656200000|2022-03-07 12:30:00|303.39|302.89|303.19|302.94|303.59|303.19|303.19|302.89|46
1646656500000|2022-03-07 12:35:00|303.24|302.99|303.39|303.14|303.39|303.14|303.14|302.89|49
1646656800000|2022-03-07 12:40:00|303.34|303.09|303.29|302.89|303.34|303.09|303.29|302.84|1
1646657100000|2022-03-07 12:45:00|303.19|302.84|302.94|302.59|303.19|302.84|302.79|302.59|23
1646657400000|2022-03-07 12:50:00||302.54||302.59||302.59||302.54|0
1646657700000|2022-03-07 12:55:00|302.99|302.64|302.89|302.44|302.99|302.69|302.89|302.44|1
1646658000000|2022-03-07 13:00:00|302.84|302.39|302.69|302.24|302.84|302.49|302.69|302.24|0
1646658300000|2022-03-07 13:05:00||302.29||302.44||302.44||302.24|4
1646658600000|2022-03-07 13:10:00|302.74|302.49|302.84|302.59|303.09|302.79|302.74|302.49|39
1646658900000|2022-03-07 13:15:00|302.79|302.64|303.24|302.89|303.29|303.09|302.79|302.64|44
1646659200000|2022-03-07 13:20:00|303.34|302.94|303.39|303.09|303.44|303.24|303.29|302.94|39
1646659500000|2022-03-07 13:25:00|303.34|302.99|303.29|302.94|303.39|303.09|303.29|302.94|7
1646659800000|2022-03-07 13:30:00|303.24|302.99|303.49|303.14|303.49|303.14|303.24|302.94|9
1646660100000|2022-03-07 13:35:00|303.54|303.19|303.59|303.29|303.69|303.44|303.49|303.14|24
1646660400000|2022-03-07 13:40:00|303.64|303.34|303.54|303.14|303.69|303.44|303.54|303.14|43
1646660700000|2022-03-07 13:45:00|303.59|303.19|303.79|303.24|303.79|303.24|303.59|303.19|23
1646661000000|2022-03-07 13:50:00|303.84|303.29|304.14|303.59|304.14|303.59|303.84|303.29|58
1646661300000|2022-03-07 13:55:00|304.19|303.64|303.89|303.69|304.19|303.74|303.89|303.54|82
1646661600000|2022-03-07 14:00:00|303.84|303.64|304.04|303.34|304.04|303.64|303.64|303.34|40
1646661900000|2022-03-07 14:05:00|304.19|303.39|304.54|303.89|304.64|303.89|304.19|303.39|30
1646662200000|2022-03-07 14:10:00|304.59|304.09|304.44|304.14|304.64|304.34|304.29|304.09|58
1646662500000|2022-03-07 14:15:00|304.29|304.09|304.29|303.99|304.39|304.09|304.19|303.99|26
1646662800000|2022-03-07 14:20:00|304.44|304.04|304.64|304.09|304.69|304.09|304.44|304.04|19
1646663100000|2022-03-07 14:25:00|304.59|304.34|304.39|304.14|304.89|304.74|304.29|304.09|196
1646663400000|2022-03-07 14:30:00|304.34|304.09|304.09|303.74|304.64|304.34|304.09|303.74|203
1646663700000|2022-03-07 14:35:00|304.04|303.69|303.94|303.49|304.19|303.89|303.74|303.49|64
1646664000000|2022-03-07 14:40:00|303.99|303.54|303.39|303.04|304.09|303.59|303.39|303.04|74
1646664300000|2022-03-07 14:45:00|303.49|303.09|303.09|302.74|303.59|303.19|302.89|302.64|113
1646664600000|2022-03-07 14:50:00|303.14||303.24||303.24||303.09||20
1646664900000|2022-03-07 14:55:00|303.19|302.79|302.69|302.39|303.44|302.89|302.59|302.34|170
1646665200000|2022-03-07 15:00:00|302.49|302.29|302.84|302.34|302.84|302.34|302.39|302.19|28
1646665500000|2022-03-07 15:05:00|302.79|302.39|302.99|302.44|302.99|302.44|302.79|302.39|14
1646665800000|2022-03-07 15:10:00|302.54|302.34|301.79|301.44|302.69|302.34|301.79|301.44|97
1646666100000|2022-03-07 15:15:00|301.89|301.34|301.79|301.39|301.89|301.44|301.54|301.34|38
1646666400000|2022-03-07 15:20:00|301.64|301.34|301.69|301.14|301.69|301.34|301.54|301.14|20
1646666700000|2022-03-07 15:25:00|301.64|301.09|301.59|301.09|301.64|301.19|301.59|301.09|10
1646667000000|2022-03-07 15:30:00|301.64|301.29|301.54|301.19|301.64|301.29|301.54|301.19|8
1646667300000|2022-03-07 15:35:00|301.64||301.59||301.64||301.59||10
1646667600000|2022-03-07 15:40:00|301.54|301.09|301.44|301.04|301.54|301.09|301.44|300.99|7
1646667900000|2022-03-07 15:45:00|301.39|301.09|301.14|300.79|301.54|301.09|301.14|300.79|30
1646668200000|2022-03-07 15:50:00|301.09|300.74|300.74|300.39|301.19|300.74|300.64|300.39|22
1646668500000|2022-03-07 15:55:00|300.69|300.44|300.94|300.54|300.94|300.59|300.54|300.14|32
1646668800000|2022-03-07 16:00:00||300.49||300.39||300.49||300.39|6
1646669100000|2022-03-07 16:05:00|300.99|300.44|301.24|300.54|301.24|300.54|300.99|300.44|11
1646669400000|2022-03-07 16:10:00|301.29|300.64|301.19|300.69|301.29|300.69|301.19|300.59|8
1646669700000|2022-03-07 16:15:00|301.29|300.74|301.84|301.54|301.94|301.74|301.29|300.74|49
1646670000000|2022-03-07 16:20:00|301.79|301.49|302.09|301.79|302.14|301.94|301.69|301.24|139
1646670300000|2022-03-07 16:25:00|302.19||302.29||302.34||302.14||75
1646670600000|2022-03-07 16:30:00|302.24|301.74|301.94|301.34|302.24|301.74|301.84|301.34|23
1646670900000|2022-03-07 16:35:00|301.89|301.29|301.29|300.89|301.89|301.29|301.19|300.89|12
1646671200000|2022-03-07 16:40:00|300.89|300.79|300.99|300.64|301.09|300.79|300.59|300.24|74
1646671500000|2022-03-07 16:45:00|300.84|300.54|301.39|301.09|301.54|301.19|300.84|300.54|31
1646671800000|2022-03-07 16:50:00|301.34|301.04|301.29|300.79|301.34|301.04|301.29|300.79|4
1646672100000|2022-03-07 16:55:00|301.24|300.74|300.89|300.54|301.24|300.74|300.89|300.49|21
1646672400000|2022-03-07 17:00:00|300.84|300.39|300.59|300.44|300.84|300.44|300.49|300.29|58
1646672700000|2022-03-07 17:05:00|300.69|300.39|300.54|300.24|300.69|300.39|300.44|300.19|14
1646673000000|2022-03-07 17:10:00|300.59|300.29|300.69|300.29|300.69|300.29|300.59|300.29|2
1646673300000|2022-03-07 17:15:00|300.74|300.34|300.34|299.99|300.79|300.34|300.34|299.99|15
1646673600000|2022-03-07 17:20:00|300.44|300.04|300.44|299.89|300.44|300.09|300.44|299.89|17
1646673900000|2022-03-07 17:25:00|300.39|299.94|300.34|300.04|300.39|300.09|300.34|299.94|11
1646674200000|2022-03-07 17:30:00|300.24|299.99|300.19|299.89|300.34|300.04|300.09|299.79|36
1646674500000|2022-03-07 17:35:00|300.34|299.94|300.69|300.34|300.69|300.39|300.34|299.94|47
1646674800000|2022-03-07 17:40:00|300.84|300.39|300.99|300.74|300.99|300.79|300.74|300.39|25
1646675100000|2022-03-07 17:45:00|300.84|300.79|301.79|301.44|301.79|301.49|300.84|300.59|47
1646675400000|2022-03-07 17:50:00|301.89|301.39|301.64|301.29|302.14|301.64|301.64|301.29|8
1646675700000|2022-03-07 17:55:00|301.59|301.19|301.59|301.09|301.59|301.19|301.59|301.09|4
1646676000000|2022-03-07 18:00:00|301.64|301.14|301.99|301.49|302.19|301.94|301.59|301.14|13
1646676300000|2022-03-07 18:05:00|302.04|301.54|301.94|301.49|302.04|301.59|301.94|301.49|3
1646676600000|2022-03-07 18:10:00||301.34||301.24||301.34||301.19|7
1646676900000|2022-03-07 18:15:00|301.34|300.94|301.34|300.94|301.34|300.94|301.34|300.94|6
1646677200000|2022-03-07 18:20:00|301.49|300.99|301.29|301.04|301.49|301.14|301.29|300.99|29
1646677500000|2022-03-07 18:25:00|301.49|300.99|301.49|301.14|301.49|301.14|301.39|300.99|16
1646677800000|2022-03-07 18:30:00|301.64|301.44|301.49|301.19|301.84|301.44|301.44|301.19|28
1646678100000|2022-03-07 18:35:00|301.54|301.14|301.69|301.34|301.69|301.49|301.54|301.14|18
1646678400000|2022-03-07 18:40:00|301.84|301.29|301.64|301.29|301.84|301.39|301.64|301.24|14
1646678700000|2022-03-07 18:45:00|301.59|301.19|301.64|301.14|301.64|301.19|301.39|301.14|18
1646679000000|2022-03-07 18:50:00||301.09||301.09||301.09||301.09|3
1646679300000|2022-03-07 18:55:00|301.59|301.04|301.54|300.94|301.59|301.04|301.54|300.94|5
1646679600000|2022-03-07 19:00:00|301.49||301.49||301.49||301.49||0
1646679900000|2022-03-07 19:05:00|301.44|300.89|301.24|300.59|301.44|300.89|300.89|300.54|22
1646680200000|2022-03-07 19:10:00|301.29|300.54|301.29|300.64|301.29|300.64|301.29|300.54|2
1646680500000|2022-03-07 19:15:00|301.24|300.54|301.24|300.79|301.24|300.79|301.04|300.54|10
1646680800000|2022-03-07 19:20:00|301.19|300.64|300.54|300.19|301.19|300.64|300.54|300.19|8
1646681100000|2022-03-07 19:25:00|300.59|300.24|300.64|300.24|300.64|300.24|300.59|300.24|3
1646681400000|2022-03-07 19:30:00|300.59|300.19|300.59|300.09|300.59|300.24|300.59|300.09|3
1646681700000|2022-03-07 19:35:00|300.29|300.04|300.39|300.09|300.39|300.09|300.29|299.94|27
1646682000000|2022-03-07 19:40:00|300.34|300.04|299.89|299.59|300.34|300.04|299.89|299.59|12
1646682300000|2022-03-07 19:45:00||299.54||299.49||299.54||299.44|2
1646682600000|2022-03-07 19:50:00|300.04||299.89||300.04||299.89||7
1646682900000|2022-03-07 19:55:00|299.59|299.44|299.59|299.24|299.59|299.54|299.59|299.24|16
1646683200000|2022-03-07 20:00:00|299.69|299.29|299.34|299.04|299.69|299.29|299.24|299.04|30
1646683500000|2022-03-07 20:05:00||299.09||298.79||299.09||298.79|18
1646683800000|2022-03-07 20:10:00|299.29|298.99|299.14|298.74|299.29|299.04|298.99|298.69|19
1646684100000|2022-03-07 20:15:00||298.64||298.59||298.64||298.59|4
1646684400000|2022-03-07 20:20:00||298.64||298.69||298.69||298.64|5
1646684700000|2022-03-07 20:25:00|299.29|298.74|299.44|299.09|299.44|299.19|299.29|298.74|8
1646685000000|2022-03-07 20:30:00|299.39|299.04|299.34|298.64|299.39|299.04|299.34|298.64|3
1646685300000|2022-03-07 20:35:00||298.59||298.54||298.59||298.54|4
1646685600000|2022-03-07 20:40:00|299.29|298.59|299.64|299.04|299.64|299.04|299.24|298.59|6
1646685900000|2022-03-07 20:45:00|299.79|299.24|299.34|298.99|299.79|299.64|299.34|298.99|24
1646686200000|2022-03-07 20:50:00|299.54|298.89|299.64|299.24|299.74|299.39|299.49|298.89|41
1646686500000|2022-03-07 20:55:00|299.54|299.34|298.94|298.54|299.79|299.64|298.94|298.54|29
1646686800000|2022-03-07 21:00:00|298.99|298.74|298.39|298.09|299.09|298.89|298.29|298.09|35
1646687100000|2022-03-07 21:05:00|298.34|297.94|298.34|297.94|298.34|298.09|298.34|297.94|4
1646687400000|2022-03-07 21:10:00|298.44|298.09|298.64|298.04|298.64|298.19|298.44|297.84|12
1646687700000|2022-03-07 21:15:00|298.54|297.94|298.54|297.94|298.74|298.14|298.54|297.94|0
1646688000000|2022-03-07 21:20:00|298.44|297.84|298.34|297.74|298.44|297.84|298.34|297.74|0
1646688300000|2022-03-07 21:25:00|298.44|297.84|298.24|297.64|298.44|297.84|298.24|297.64|0
1646688600000|2022-03-07 21:30:00|298.34|297.74|298.54|297.94|298.54|297.94|298.24|297.64|0
1646688900000|2022-03-07 21:35:00|298.44|297.84|298.24|297.64|298.54|297.94|298.24|297.64|0
1646689200000|2022-03-07 21:40:00|298.34|297.74|298.44|297.84|298.54|297.94|298.34|297.74|0
1646689500000|2022-03-07 21:45:00|298.54|297.94|298.54|297.94|298.64|298.04|298.34|297.74|0
1646689800000|2022-03-07 21:50:00|298.44|297.84|298.34|297.74|298.54|297.94|298.24|297.64|0
1646690100000|2022-03-07 21:55:00|298.24|297.64|298.24|297.64|298.34|297.74|298.24|297.64|0
1646690700000|2022-03-07 22:05:00|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1646693100000|2022-03-07 22:45:00|298.14|297.54|298.14|297.54|298.14|297.54|298.14|297.54|0
1646694000000|2022-03-07 23:00:00|298.24|297.64|298.34|297.74|298.54|297.94|297.94|297.34|0
1646694300000|2022-03-07 23:05:00|298.24|297.64|298.24|297.64|298.34|297.74|298.14|297.54|0
1646694600000|2022-03-07 23:10:00|298.34|297.74|298.34|297.74|298.34|297.74|298.14|297.54|0
1646694900000|2022-03-07 23:15:00|298.44|297.84|298.34|297.74|298.44|297.84|298.24|297.64|0
1646695200000|2022-03-07 23:20:00|298.44|297.84|298.44|297.84|298.54|297.94|298.34|297.74|0
1646695500000|2022-03-07 23:25:00|298.34|297.74|298.34|297.74|298.54|297.94|298.24|297.64|0
1646695800000|2022-03-07 23:30:00|298.24|297.64|297.94|297.34|298.34|297.74|297.94|297.34|0
1646696100000|2022-03-07 23:35:00|298.04|297.44|298.04|297.44|298.14|297.54|298.04|297.44|0
1646696400000|2022-03-07 23:40:00|298.14|297.54|298.14|297.54|298.14|297.54|298.04|297.44|0
1646696700000|2022-03-07 23:45:00|298.24|297.64|298.04|297.44|298.24|297.64|298.04|297.44|0
1646697000000|2022-03-07 23:50:00|298.14|297.54|298.24|297.64|298.24|297.64|298.14|297.54|0
1646697300000|2022-03-07 23:55:00|298.14|297.54|298.14|297.54|298.24|297.64|298.14|297.54|0
1646697600000|2022-03-08 00:00:00|298.24|297.64|298.24|297.64|298.34|297.74|298.14|297.54|0
1646697900000|2022-03-08 00:05:00|298.14|297.54|298.44|297.84|298.44|297.84|298.14|297.54|0
1646698200000|2022-03-08 00:10:00|298.34|297.74|298.24|297.64|298.34|297.74|298.14|297.54|0
1646698500000|2022-03-08 00:15:00|298.34|297.74|298.74|298.14|298.84|298.24|298.24|297.64|0
1646698800000|2022-03-08 00:20:00|298.64|298.04|298.54|297.94|298.74|298.14|298.44|297.84|0
1646699100000|2022-03-08 00:25:00|298.64|298.04|298.74|298.14|298.94|298.34|298.64|298.04|0
1646699400000|2022-03-08 00:30:00|300.34|299.24|299.64|299.39|300.39|300.19|299.04|298.84|859
1646699700000|2022-03-08 00:35:00|299.54|299.34|300.04|299.79|300.04|299.89|299.19|299.04|484
1646700000000|2022-03-08 00:40:00|299.99|299.74|299.14|298.89|299.99|299.74|298.99|298.79|413
1646700300000|2022-03-08 00:45:00|299.09|298.84|298.79|298.59|299.74|299.49|298.69|298.54|458
1646700600000|2022-03-08 00:50:00|298.74|298.64|298.64|298.39|298.99|298.74|298.44|298.24|282
1646700900000|2022-03-08 00:55:00|298.54|298.44|297.74|297.49|298.99|298.69|297.74|297.49|516
1646701200000|2022-03-08 01:00:00|297.94|297.74|298.14|297.94|299.29|299.04|297.94|297.74|1146
1646701500000|2022-03-08 01:05:00|298.09|297.89|297.79|297.54|298.19|298.04|297.14|296.94|696
1646701800000|2022-03-08 01:10:00|297.74|297.49|297.84|297.64|298.09|297.84|296.99|296.79|594
1646702100000|2022-03-08 01:15:00|297.79|297.59|299.14|298.89|299.19|298.99|297.79|297.59|406
1646702400000|2022-03-08 01:20:00|299.19|298.94|298.11|297.91|299.34|299.14|298.11|297.86|362
1646702700000|2022-03-08 01:25:00|298.21|297.96|298.26|298.06|298.96|298.81|298.21|297.96|246
1646703000000|2022-03-08 01:30:00|298.21|298.01|298.36|298.16|298.56|298.31|298.11|297.91|185
1646703300000|2022-03-08 01:35:00|298.46|298.21|298.06|297.86|298.56|298.36|298.01|297.86|183
1646703600000|2022-03-08 01:40:00|298.01|297.81|299.11|298.86|299.11|298.91|297.96|297.81|247
1646703900000|2022-03-08 01:45:00|299.06|298.91|298.86|298.61|299.06|298.91|298.66|298.46|193
1646704200000|2022-03-08 01:50:00|298.81|298.56|298.21|298.06|298.96|298.76|298.21|298.06|96
1646704500000|2022-03-08 01:55:00|298.26|298.11|298.51|298.31|298.71|298.46|298.26|298.06|125
1646704800000|2022-03-08 02:00:00|298.56|298.36|298.41|298.21|298.66|298.46|298.06|297.91|141
1646705100000|2022-03-08 02:05:00|298.46|298.26|298.46|298.21|298.71|298.51|298.21|298.01|132
1646705400000|2022-03-08 02:10:00|298.41|298.26|298.41|298.21|298.66|298.46|298.36|298.21|62
1646705700000|2022-03-08 02:15:00|298.46|298.26|298.71|298.51|298.81|298.61|298.31|298.11|128
1646706000000|2022-03-08 02:20:00|298.66|298.56|298.51|298.31|298.76|298.61|298.46|298.31|116
1646706300000|2022-03-08 02:25:00|298.46|298.26|298.31|298.11|298.56|298.31|298.26|298.11|71
1646706600000|2022-03-08 02:30:00|298.26|298.01|298.16|297.96|298.26|298.01|298.01|297.86|141
1646706900000|2022-03-08 02:35:00|298.11|297.91|298.16|298.01|298.41|298.21|298.06|297.91|105
1646707200000|2022-03-08 02:40:00|298.11|297.96|297.81|297.66|298.16|298.01|297.81|297.66|193
1646707500000|2022-03-08 02:45:00|297.86|297.61|297.61|297.41|297.86|297.66|297.46|297.26|158
1646707800000|2022-03-08 02:50:00|297.56|297.36|297.66|297.46|297.76|297.56|297.36|297.21|262
1646708100000|2022-03-08 02:55:00|297.71|297.51|297.31|297.11|297.71|297.51|297.26|297.11|185
1646708400000|2022-03-08 03:00:00|297.26|297.06|297.36|297.16|297.36|297.21|297.06|296.91|237
1646708700000|2022-03-08 03:05:00|297.41|297.21|297.61|297.46|297.66|297.46|297.31|297.16|99
1646709000000|2022-03-08 03:10:00|297.56|297.41|297.26|297.11|297.56|297.41|297.21|297.06|183
1646709300000|2022-03-08 03:15:00|297.31|297.06|297.31|297.16|297.46|297.31|297.26|297.06|92
1646709600000|2022-03-08 03:20:00|297.26|297.11|297.01|296.86|297.36|297.21|296.96|296.81|231
1646709900000|2022-03-08 03:25:00|297.06|296.91|296.61|296.46|297.06|296.91|296.61|296.46|418
1646710200000|2022-03-08 03:30:00|296.66|296.41|296.76|296.56|296.96|296.81|296.51|296.36|273
1646710500000|2022-03-08 03:35:00|296.71|296.61|296.86|296.71|297.01|296.81|296.66|296.51|173
1646710800000|2022-03-08 03:40:00|296.81|296.66|296.46|296.31|296.81|296.66|296.41|296.26|182
1646711100000|2022-03-08 03:45:00|296.41|296.21|296.31|296.16|296.41|296.26|295.96|295.81|451
1646711400000|2022-03-08 03:50:00|296.36|296.11|296.21|296.06|296.41|296.26|296.16|296.01|157
1646711700000|2022-03-08 03:55:00|296.26|296.11|296.36|296.16|296.41|296.21|296.21|296.01|80
1646712000000|2022-03-08 04:00:00|296.31|296.11|296.01|295.86|296.31|296.11|295.91|295.71|127
1646712300000|2022-03-08 04:05:00|296.06|295.91|295.96|295.76|296.06|295.91|295.91|295.71|48
1646712600000|2022-03-08 04:10:00|295.91|295.71|295.81|295.56|295.91|295.76|295.66|295.51|99
1646712900000|2022-03-08 04:15:00|295.76|295.51|295.81|295.61|295.86|295.66|295.66|295.51|81
1646713200000|2022-03-08 04:20:00|295.76|295.56|295.56|295.36|295.76|295.56|295.46|295.26|111
1646713500000|2022-03-08 04:25:00|295.51|295.41|295.86|295.66|295.96|295.71|295.51|295.41|70
1646713800000|2022-03-08 04:30:00|295.81|295.61|296.16|295.91|296.16|295.96|295.76|295.56|132
1646714100000|2022-03-08 04:35:00|296.21|295.96|296.01|295.86|296.41|296.16|295.91|295.71|78
1646714400000|2022-03-08 04:40:00|295.96|295.76|296.01|295.81|296.11|295.96|295.86|295.66|85
1646714700000|2022-03-08 04:45:00|295.96|295.76|295.91|295.66|295.96|295.76|295.81|295.66|68
1646715000000|2022-03-08 04:50:00|295.86|295.61|295.86|295.71|295.91|295.76|295.76|295.61|62
1646715300000|2022-03-08 04:55:00|295.91|295.76|295.81|295.61|295.96|295.81|295.66|295.51|128
1646715600000|2022-03-08 05:00:00|295.76|295.56|295.41|295.21|295.96|295.81|295.41|295.21|368
1646715900000|2022-03-08 05:05:00|295.36|295.11|295.36|295.16|295.61|295.41|295.11|294.91|214
1646716200000|2022-03-08 05:10:00|295.31|295.06|295.31|295.11|295.46|295.31|295.11|294.91|176
1646716500000|2022-03-08 05:15:00|295.26|295.06|295.41|295.26|295.41|295.26|295.11|294.91|148
1646716800000|2022-03-08 05:20:00|295.36|295.21|295.11|294.91|295.46|295.31|295.11|294.91|146
1646717100000|2022-03-08 05:25:00|295.06|294.96|294.81|294.61|295.16|295.01|294.71|294.51|307
1646717400000|2022-03-08 05:30:00|294.76|294.56|295.06|294.81|295.11|294.91|294.66|294.51|260
1646717700000|2022-03-08 05:35:00|295.01|294.76|294.86|294.66|295.01|294.76|294.76|294.56|282
1646718000000|2022-03-08 05:40:00|294.81|294.71|294.41|294.26|294.96|294.81|294.36|294.16|253
1646718300000|2022-03-08 05:45:00|294.36|294.21|294.31|294.16|294.51|294.31|294.21|294.01|248
1646718600000|2022-03-08 05:50:00|294.26|294.11|294.16|293.96|294.41|294.21|293.96|293.76|237
1646718900000|2022-03-08 05:55:00|294.21|294.01|293.86|293.71|294.21|294.06|293.86|293.66|155
1646719200000|2022-03-08 06:00:00|293.91|293.76|294.26|294.11|294.46|294.26|293.71|293.51|389
1646719500000|2022-03-08 06:05:00|294.36|294.06|294.41|294.21|294.46|294.31|294.16|293.91|223
1646719800000|2022-03-08 06:10:00|294.36|294.26|293.96|293.71|294.36|294.26|293.86|293.66|281
1646720100000|2022-03-08 06:15:00|293.91|293.76|293.71|293.51|294.01|293.86|293.66|293.51|215
1646720400000|2022-03-08 06:20:00|293.76|293.56|293.16|292.96|293.86|293.66|293.06|292.86|476
1646720700000|2022-03-08 06:25:00|293.26|293.06|293.46|293.31|293.56|293.31|293.11|292.91|317
1646721000000|2022-03-08 06:30:00|293.51|293.36|293.66|293.46|293.76|293.56|293.41|293.21|222
1646721300000|2022-03-08 06:35:00|293.61|293.41|293.81|293.61|293.86|293.61|293.51|293.31|154
1646721600000|2022-03-08 06:40:00|293.76|293.56|293.56|293.41|293.76|293.56|293.46|293.26|264
1646721900000|2022-03-08 06:45:00|293.61|293.46|293.56|293.41|293.76|293.56|293.51|293.26|267
1646722200000|2022-03-08 06:50:00|293.61|293.46|293.61|293.46|293.81|293.61|293.51|293.36|221
1646722500000|2022-03-08 06:55:00|293.66|293.51|293.56|293.36|293.86|293.71|293.51|293.36|239
1646722800000|2022-03-08 07:00:00|293.61|293.41|293.66|293.46|293.76|293.56|293.31|293.11|254
1646723100000|2022-03-08 07:05:00|293.61|293.51|294.26|294.06|294.36|294.16|293.61|293.41|267
1646723400000|2022-03-08 07:10:00|294.21|294.01|293.71|293.56|294.21|294.01|293.61|293.41|176
1646723700000|2022-03-08 07:15:00|293.66|293.51|293.86|293.66|294.01|293.86|293.46|293.26|140
1646724000000|2022-03-08 07:20:00|293.91|293.71|293.76|293.51|294.01|293.81|293.56|293.41|183
1646724300000|2022-03-08 07:25:00|293.71|293.56|294.06|293.86|294.11|293.91|293.66|293.51|179
1646724600000|2022-03-08 07:30:00|294.01|293.81|293.66|293.51|294.11|293.96|293.61|293.41|101
1646724900000|2022-03-08 07:35:00|293.71|293.46|293.46|293.26|293.71|293.51|293.31|293.16|169
1646725200000|2022-03-08 07:40:00|293.41|293.21|293.76|293.56|293.76|293.56|293.36|293.21|188
1646725500000|2022-03-08 07:45:00|293.81|293.61|293.46|293.31|293.86|293.66|293.31|293.11|184
1646725800000|2022-03-08 07:50:00|293.51|293.36|293.01|292.81|293.56|293.36|292.96|292.81|113
1646726100000|2022-03-08 07:55:00|292.96|292.76|292.71|292.56|293.16|293.01|292.61|292.46|284
1646726400000|2022-03-08 08:00:00|292.76|292.51|293.31|293.11|293.66|293.46|292.71|292.51|429
1646726700000|2022-03-08 08:05:00|293.26|293.06|292.96|292.71|294.01|293.81|292.91|292.71|286
1646727000000|2022-03-08 08:10:00|292.86|292.66|294.31|294.01|294.46|294.21|292.81|292.61|361
1646727300000|2022-03-08 08:15:00|294.36|294.11|294.66|294.46|294.71|294.46|293.81|293.56|345
1646727600000|2022-03-08 08:20:00|294.71|294.61|295.31|295.06|295.61|295.41|294.66|294.56|511
1646727900000|2022-03-08 08:25:00|295.36|295.11|295.66|295.41|295.71|295.56|295.06|294.81|218
1646728200000|2022-03-08 08:30:00|295.56|295.31|295.36|295.21|296.01|295.76|295.21|295.01|321
1646728500000|2022-03-08 08:35:00|295.41|295.16|295.51|295.31|295.71|295.51|294.96|294.76|317
1646728800000|2022-03-08 08:40:00|295.56|295.26|294.76|294.56|295.71|295.51|294.71|294.51|240
1646729100000|2022-03-08 08:45:00|294.81|294.61|294.86|294.66|295.16|294.91|294.56|294.31|362
1646729400000|2022-03-08 08:50:00|294.91|294.71|294.66|294.51|295.21|294.96|294.61|294.46|357
1646729700000|2022-03-08 08:55:00|294.61|294.46|294.41|294.21|294.96|294.71|294.41|294.16|383
1646730000000|2022-03-08 09:00:00|294.46|294.26|296.06|295.81|296.31|296.11|294.41|294.21|924
1646730300000|2022-03-08 09:05:00|296.21|295.86|295.01|294.76|296.21|296.01|294.86|294.71|241
1646730600000|2022-03-08 09:10:00|294.96|294.81|295.41|295.21|295.46|295.26|294.91|294.76|152
1646730900000|2022-03-08 09:15:00|295.36|295.11|295.46|295.26|295.51|295.26|295.11|294.91|102
1646731200000|2022-03-08 09:20:00|295.36|294.86|295.16|294.56|295.36|294.86|295.06|294.46|0
1646731500000|2022-03-08 09:25:00|295.26|294.66|294.86|294.26|295.26|294.66|294.86|294.26|3
1646731800000|2022-03-08 09:30:00|294.96|294.36|295.16|294.56|295.36|294.76|294.56|293.96|0
1646732100000|2022-03-08 09:35:00|295.06|294.46|295.26|294.66|295.36|294.76|294.96|294.36|0
1646732400000|2022-03-08 09:40:00|295.16|294.56|295.16|294.56|295.36|294.76|295.06|294.46|0
1646732700000|2022-03-08 09:45:00|295.26|294.66|294.96|294.36|295.26|294.66|294.76|294.16|0
1646733000000|2022-03-08 09:50:00|295.51|295.06|295.56|295.36|295.61|295.36|294.86|294.66|107
1646733300000|2022-03-08 09:55:00|295.61|295.41|295.51|295.21|295.66|295.41|295.46|295.16|19
1646733600000|2022-03-08 10:00:00|295.56|295.26|295.56|295.21|295.61|295.41|295.56|295.21|15
1646733900000|2022-03-08 10:05:00|295.51|295.16|294.91|294.76|295.51|295.16|294.91|294.76|86
1646734200000|2022-03-08 10:10:00|295.01|294.81|294.96|294.81|295.16|294.96|294.86|294.71|61
1646734500000|2022-03-08 10:15:00|294.91|294.76|295.01|294.51|295.06|294.86|294.81|294.51|55
1646734800000|2022-03-08 10:20:00|294.96|294.36|294.66|294.41|294.96|294.41|294.66|294.36|5
1646735100000|2022-03-08 10:25:00|294.61|294.46|295.41|295.01|295.41|295.01|294.61|294.46|20
1646735400000|2022-03-08 10:30:00|295.36|295.06|295.36|295.06|295.36|295.06|295.36|295.06|0
1646735700000|2022-03-08 10:35:00|295.46|295.11|295.66|295.16|295.66|295.16|295.46|295.11|7
1646736000000|2022-03-08 10:40:00|295.61|295.21|295.51|295.11|295.61|295.26|295.51|295.06|17
1646736300000|2022-03-08 10:45:00|295.66|295.16|295.81|295.46|295.81|295.46|295.66|295.16|7
1646736600000|2022-03-08 10:50:00|295.86|295.51|296.06|295.76|296.16|295.86|295.86|295.51|9
1646736900000|2022-03-08 10:55:00|296.01|295.81|296.31|296.16|296.46|296.26|296.01|295.81|65
1646737200000|2022-03-08 11:00:00|296.26|296.06|296.26|295.86|296.26|296.06|296.26|295.86|8
1646737500000|2022-03-08 11:05:00|296.21|295.91|296.16|295.76|296.21|295.91|296.16|295.76|2
1646738100000|2022-03-08 11:15:00|296.11|295.81|295.91|295.61|296.11|295.81|295.91|295.61|3
1646738400000|2022-03-08 11:20:00|295.96|295.66|296.21|295.96|296.21|295.96|295.96|295.66|10
1646738700000|2022-03-08 11:25:00|296.26|296.01|296.51|296.26|296.66|296.26|296.26|296.01|30
1646739000000|2022-03-08 11:30:00|296.46|296.31|296.51|296.16|296.61|296.36|296.46|296.16|33
1646739300000|2022-03-08 11:35:00|296.46|296.06|296.41|296.11|296.46|296.11|296.41|296.06|4
1646739600000|2022-03-08 11:40:00|296.36|296.01|296.21|295.81|296.36|296.06|296.21|295.76|13
1646739900000|2022-03-08 11:45:00|296.16|295.86|296.31|295.91|296.31|295.91|296.16|295.86|3
1646740200000|2022-03-08 11:50:00|296.36|295.96|296.36|295.96|296.41|295.96|296.31|295.96|1
1646740500000|2022-03-08 11:55:00|296.41|296.01|296.81|296.46|296.86|296.71|296.41|296.01|54
1646740800000|2022-03-08 12:00:00|296.91|296.71|297.16|296.81|297.21|296.81|296.91|296.71|38
1646741100000|2022-03-08 12:05:00|297.31|296.86|297.46|297.26|297.56|297.31|297.21|296.86|63
1646741400000|2022-03-08 12:10:00|297.61|297.36|297.91|297.71|297.96|297.81|297.56|297.36|75
1646741700000|2022-03-08 12:15:00|297.96|297.76|297.86|297.61|298.11|297.86|297.76|297.51|59
1646742000000|2022-03-08 12:20:00|297.81|297.56|297.71|297.41|297.81|297.56|297.71|297.41|0
1646742300000|2022-03-08 12:25:00|297.81|297.61|297.81|297.51|298.16|297.91|297.81|297.51|58
1646742600000|2022-03-08 12:30:00|297.76|297.46|297.71|297.21|297.76|297.46|297.71|297.16|7
1646742900000|2022-03-08 12:35:00|297.66|297.11|297.56|297.11|297.66|297.11|297.56|297.11|10
1646743200000|2022-03-08 12:40:00|297.46|297.01|296.91|296.71|297.46|297.01|296.51|296.21|52
1646743500000|2022-03-08 12:45:00|297.01|296.76|296.66|296.21|297.01|296.76|296.66|296.21|12
1646743800000|2022-03-08 12:50:00|296.61|296.16|296.31|296.01|296.61|296.16|296.31|295.86|8
1646744100000|2022-03-08 12:55:00|296.36|296.06|296.46|296.11|296.46|296.21|296.31|296.06|11
1646744400000|2022-03-08 13:00:00|296.41|296.21|296.31|295.86|296.41|296.21|296.11|295.81|22
1646744700000|2022-03-08 13:05:00|296.36|295.91|296.46|296.06|296.46|296.06|296.36|295.91|9
1646745000000|2022-03-08 13:10:00|296.21|295.86|295.76|295.41|296.21|295.86|295.76|295.41|14
1646745300000|2022-03-08 13:15:00|295.66|295.36|295.96|295.71|296.01|295.76|295.66|295.36|26
1646745600000|2022-03-08 13:20:00|296.06|295.66|295.81|295.51|296.06|295.66|295.81|295.46|20
1646745900000|2022-03-08 13:25:00|295.91|295.46|296.21|295.91|296.21|295.91|295.91|295.46|25
1646746200000|2022-03-08 13:30:00|296.36|295.96|296.31|295.91|296.36|296.06|296.31|295.91|12
1646746500000|2022-03-08 13:35:00|296.46|295.96|296.96|296.61|297.01|296.61|296.41|295.96|31
1646746800000|2022-03-08 13:40:00|297.01||297.06||297.06||296.96||0
1646747100000|2022-03-08 13:45:00|296.81|296.46|296.91|296.51|296.91|296.51|296.81|296.46|7
1646747400000|2022-03-08 13:50:00|296.86|296.56|297.56|296.96|297.56|296.96|296.86|296.56|11
1646747700000|2022-03-08 13:55:00|297.46|297.01|297.31|296.86|297.46|297.06|297.31|296.86|3
1646748000000|2022-03-08 14:00:00|297.26|296.91|297.26|296.91|297.31|297.01|297.01|296.81|25
1646748300000|2022-03-08 14:05:00|297.31|296.81|297.06|296.81|297.31|296.86|297.06|296.71|14
1646748600000|2022-03-08 14:10:00|297.01|296.71|296.86|296.56|297.01|296.71|296.71|296.46|103
1646748900000|2022-03-08 14:15:00|296.91|296.61|296.86|296.46|296.96|296.61|296.86|296.46|11
1646749200000|2022-03-08 14:20:00|296.81|296.51|297.11|296.56|297.11|296.56|296.76|296.51|5
1646749500000|2022-03-08 14:25:00|297.06|296.51|296.66|296.51|297.06|296.51|296.66|296.51|34
1646749800000|2022-03-08 14:30:00|296.76|296.56|294.91|294.46|296.81|296.56|294.86|294.41|205
1646750100000|2022-03-08 14:35:00|295.11|294.51|295.46|294.96|296.16|295.71|295.11|294.51|92
1646750400000|2022-03-08 14:40:00|295.41|294.76|296.11|295.66|296.21|295.66|294.71|294.36|94
1646750700000|2022-03-08 14:45:00|296.26|295.71|295.91|295.41|296.46|295.96|295.91|295.41|27
1646751000000|2022-03-08 14:50:00|295.86|295.36|294.81|294.46|295.86|295.36|294.61|294.36|45
1646751300000|2022-03-08 14:55:00|294.56|294.36|294.36|294.01|294.56|294.36|294.31|294.01|90
1646751600000|2022-03-08 15:00:00|294.31|293.91|293.86|293.41|294.31|293.91|293.86|293.41|14
1646751900000|2022-03-08 15:05:00|293.66|293.46|293.96|293.56|293.96|293.66|293.56|293.31|49
1646752200000|2022-03-08 15:10:00|294.01|293.61|294.46|293.91|294.46|293.91|294.01|293.61|18
1646752500000|2022-03-08 15:15:00|294.51|293.96|295.81|295.41|295.81|295.41|294.51|293.96|35
1646752800000|2022-03-08 15:20:00|295.76|295.26|295.06|294.36|295.76|295.26|294.91|294.36|38
1646753100000|2022-03-08 15:25:00|295.01|294.56|294.66|294.16|295.01|294.61|294.41|294.06|76
1646753400000|2022-03-08 15:30:00|294.21|293.91|293.91|293.56|294.66|294.36|293.91|293.51|64
1646753700000|2022-03-08 15:35:00|294.01|293.66|294.21|293.71|294.36|293.91|293.96|293.56|46
1646754000000|2022-03-08 15:40:00|294.36|293.76|294.51|294.06|294.51|294.06|294.36|293.76|7
1646754300000|2022-03-08 15:45:00|294.56|294.11|294.91|294.31|294.91|294.31|294.56|294.11|17
1646754600000|2022-03-08 15:50:00|295.11|294.36|296.06|295.46|296.06|295.46|295.06|294.36|61
1646754900000|2022-03-08 15:55:00|296.11|295.51|296.26|295.96|296.31|295.96|295.91|295.51|27
1646755200000|2022-03-08 16:00:00|296.41|295.91|296.21|295.86|296.56|296.01|295.91|295.61|78
1646755500000|2022-03-08 16:05:00|296.16|295.71|295.86|295.46|296.16|295.71|295.51|295.21|110
1646755800000|2022-03-08 16:10:00|295.81|295.36|295.66|295.31|295.81|295.36|295.66|295.16|33
1646756100000|2022-03-08 16:15:00|295.51|295.41|295.76|295.51|295.86|295.61|295.36|295.06|163
1646756400000|2022-03-08 16:20:00|295.81|295.66|295.46|295.01|295.96|295.71|295.46|294.91|34
1646756700000|2022-03-08 16:25:00|295.41|295.06|295.21|294.86|295.41|295.16|294.96|294.76|181
1646757000000|2022-03-08 16:30:00|295.16|294.81|294.51|294.31|295.16|294.96|294.21|294.01|118
1646757300000|2022-03-08 16:35:00|294.56|294.36|294.91|294.66|295.01|294.81|294.56|294.31|106
1646757600000|2022-03-08 16:40:00|295.01|294.76|295.16|294.81|295.41|295.21|294.91|294.61|93
1646757900000|2022-03-08 16:45:00|295.26|294.86|296.16|295.91|296.26|295.91|295.16|294.86|57
1646758200000|2022-03-08 16:50:00|296.11|295.76|296.41|296.26|296.51|296.26|296.01|295.76|38
1646758500000|2022-03-08 16:55:00|296.51|296.21|296.36|296.06|296.76|296.31|296.21|295.96|41
1646758800000|2022-03-08 17:00:00|296.46|296.11|297.26|296.71|297.31|296.71|296.36|296.11|20
1646759100000|2022-03-08 17:05:00|297.31|296.96|297.96|297.31|298.01|297.36|297.31|296.96|37
1646759400000|2022-03-08 17:10:00|298.01|297.66|298.66|298.11|298.71|298.11|297.71|297.66|29
1646759700000|2022-03-08 17:15:00|298.61|298.16|299.56|298.86|299.56|298.86|298.46|298.16|37
1646760000000|2022-03-08 17:20:00|299.61|298.91|298.46|298.06|299.61|298.91|298.16|297.76|62
1646760300000|2022-03-08 17:25:00|298.41|297.91|299.01|298.36|299.01|298.36|298.36|297.91|5
1646760600000|2022-03-08 17:30:00|298.96|298.41|299.36|298.61|299.36|298.61|298.71|298.41|9
1646760900000|2022-03-08 17:35:00|299.31||299.41||299.41||299.11||6
1646761200000|2022-03-08 17:40:00|299.36|298.66|299.31|298.66|299.36|298.66|298.96|298.66|6
1646761500000|2022-03-08 17:45:00|299.41|299.11|299.51|299.11|299.56|299.11|299.41|299.11|9
1646761800000|2022-03-08 17:50:00|299.46|299.01|299.56|298.66|299.56|299.01|299.06|298.66|10
1646762100000|2022-03-08 17:55:00|299.51|298.71|299.86|299.51|299.86|299.51|299.41|298.71|17
1646762400000|2022-03-08 18:00:00|299.91|299.21|300.31|299.91|300.31|300.01|299.56|299.21|19
1646762700000|2022-03-08 18:05:00|300.26|299.86|300.16|299.76|300.26|299.86|300.11|299.61|9
1646763000000|2022-03-08 18:10:00|300.11|299.61|300.21|299.61|300.26|299.61|299.96|299.61|12
1646763300000|2022-03-08 18:15:00|300.26|299.66|300.21|299.86|300.56|300.06|300.11|299.66|100
1646763600000|2022-03-08 18:20:00|300.16|299.81|299.41|299.01|300.16|299.81|299.41|299.01|13
1646763900000|2022-03-08 18:25:00|299.36|298.96|299.06|298.61|299.36|298.96|299.01|298.61|9
1646764200000|2022-03-08 18:30:00|299.01|298.41|298.76|298.11|299.01|298.41|298.76|298.11|7
1646764500000|2022-03-08 18:35:00|298.81|297.91|298.46|297.91|298.81|297.91|298.46|297.91|6
1646764800000|2022-03-08 18:40:00|298.41|297.81|298.36|297.81|298.41|297.81|298.21|297.81|5
1646765100000|2022-03-08 18:45:00|298.41|297.86|298.21|297.81|298.41|297.86|298.21|297.81|6
1646765400000|2022-03-08 18:50:00|298.16|297.71|297.81|297.41|298.16|297.71|297.56|297.36|12
1646765700000|2022-03-08 18:55:00|297.66|297.36|297.41|297.11|297.66|297.41|297.41|297.06|7
1646766000000|2022-03-08 19:00:00|296.91|297.01|297.06|296.61|297.06|297.06|296.71|296.41|44
1646766300000|2022-03-08 19:05:00|297.16|296.66|297.66|297.01|297.66|297.31|297.16|296.66|14
1646766600000|2022-03-08 19:10:00|297.61|296.86|297.26|296.61|297.61|296.86|296.91|296.56|12
1646766900000|2022-03-08 19:15:00|297.36|296.66|297.56|296.86|297.56|296.86|297.36|296.66|3
1646767200000|2022-03-08 19:20:00|296.81|296.56|297.41|296.81|297.41|296.81|296.81|296.56|11
1646767500000|2022-03-08 19:25:00|297.56|296.86|298.06|297.16|298.06|297.16|297.56|296.86|4
1646767800000|2022-03-08 19:30:00|298.01|297.06|297.86|297.01|298.01|297.06|297.86|297.01|3
1646768100000|2022-03-08 19:35:00|297.91|297.06|298.11|297.16|298.11|297.16|297.86|297.06|3
1646768400000|2022-03-08 19:40:00|298.16|297.76|298.21|297.51|298.26|297.86|298.16|297.51|5
1646768700000|2022-03-08 19:45:00|298.26|297.56|298.26|297.61|298.26|297.61|298.26|297.56|3
1646769000000|2022-03-08 19:50:00||297.66||297.61||297.66||297.61|2
1646769300000|2022-03-08 19:55:00|298.21|297.51|298.11|297.51|298.21|297.51|298.11|297.51|1
1646769600000|2022-03-08 20:00:00|298.26|297.56|298.66|297.76|298.71|297.76|298.26|297.56|21
1646769900000|2022-03-08 20:05:00|298.61||298.56||298.61||298.56||1
1646770200000|2022-03-08 20:10:00|298.51|297.56|298.11|297.51|298.51|297.56|298.11|297.51|1
1646770500000|2022-03-08 20:15:00|298.06|297.56|297.91|297.56|298.11|297.71|297.81|297.56|7
1646770800000|2022-03-08 20:20:00||297.51||297.31||297.51||297.31|6
1646771100000|2022-03-08 20:25:00|297.41|297.01|297.46|296.96|297.46|297.01|297.41|296.96|6
1646771400000|2022-03-08 20:30:00|297.41|296.86|296.81|296.31|297.41|296.86|296.71|296.31|3
1646771700000|2022-03-08 20:35:00|296.91|296.36|297.16|296.66|297.16|296.71|296.91|296.36|3
1646772000000|2022-03-08 20:40:00|297.21|296.71|297.16|296.36|297.26|296.96|297.16|296.36|10
1646772300000|2022-03-08 20:45:00|297.11|296.41|297.06|296.51|297.11|296.56|297.06|296.36|2
1646772600000|2022-03-08 20:50:00|297.21|296.56|297.41|296.66|297.46|296.71|297.21|296.56|1
1646772900000|2022-03-08 20:55:00|297.36|296.71|297.11|296.61|297.36|297.06|297.11|296.61|20
1646773200000|2022-03-08 21:00:00|296.71|296.56|296.66|296.21|297.26|296.66|296.66|296.21|10
1646773500000|2022-03-08 21:05:00|296.61|296.41|296.66|296.31|296.66|296.41|296.61|296.31|1
1646773800000|2022-03-08 21:10:00|296.76|296.21|296.66|296.06|296.96|296.36|296.66|296.06|4
1646774100000|2022-03-08 21:15:00|296.76|296.16|296.36|295.76|296.76|296.16|296.36|295.76|0
1646774400000|2022-03-08 21:20:00|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1646774700000|2022-03-08 21:25:00|296.36|295.76|296.36|295.76|296.36|295.76|296.26|295.66|0
1646775000000|2022-03-08 21:30:00|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1646775300000|2022-03-08 21:35:00|296.36|295.76|296.16|295.56|296.36|295.76|296.16|295.56|0
1646775600000|2022-03-08 21:40:00|296.26|295.66|296.26|295.66|296.36|295.76|296.16|295.56|0
1646775900000|2022-03-08 21:45:00|296.36|295.76|296.46|295.86|296.56|295.96|296.26|295.66|0
1646776200000|2022-03-08 21:50:00|296.56|295.96|296.56|295.96|296.66|296.06|296.46|295.86|0
1646776500000|2022-03-08 21:55:00|296.46|295.86|296.56|295.96|296.66|296.06|296.36|295.76|0
1646776800000|2022-03-08 22:00:00|296.46|295.86|296.56|295.96|296.56|295.96|296.46|295.86|0
1646777100000|2022-03-08 22:05:00|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646777400000|2022-03-08 22:10:00|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646777700000|2022-03-08 22:15:00|296.46|295.86|296.46|295.86|296.46|295.86|296.46|295.86|0
1646779200000|2022-03-08 22:40:00|296.36|295.76|296.46|295.86|296.46|295.86|296.36|295.76|0
1646779500000|2022-03-08 22:45:00|296.56|295.96|296.56|295.96|296.56|295.96|296.56|295.96|0
1646779800000|2022-03-08 22:50:00|296.46|295.86|296.46|295.86|296.56|295.96|296.46|295.86|0
1646780100000|2022-03-08 22:55:00|296.56|295.96|296.56|295.96|296.56|295.96|296.46|295.86|0
1646780400000|2022-03-08 23:00:00|296.66|296.06|296.96|296.36|297.06|296.46|296.56|295.96|0
1646780700000|2022-03-08 23:05:00|297.06|296.46|296.96|296.36|297.06|296.46|296.86|296.26|0
1646781000000|2022-03-08 23:10:00|296.86|296.26|297.06|296.46|297.06|296.46|296.76|296.16|0
1646781300000|2022-03-08 23:15:00|296.96|296.36|296.56|295.96|296.96|296.36|296.56|295.96|0
1646781600000|2022-03-08 23:20:00|296.66|296.06|296.56|295.96|296.66|296.06|296.46|295.86|0
1646781900000|2022-03-08 23:25:00|296.66|296.06|296.36|295.76|296.66|296.06|296.26|295.66|0
1646782200000|2022-03-08 23:30:00|296.46|295.86|296.36|295.76|296.66|296.06|296.36|295.76|0
1646782500000|2022-03-08 23:35:00|296.26|295.66|296.36|295.76|296.36|295.76|296.26|295.66|0
1646782800000|2022-03-08 23:40:00|296.26|295.66|296.36|295.76|296.46|295.86|296.26|295.66|0
1646783100000|2022-03-08 23:45:00|296.46|295.86|296.36|295.76|296.56|295.96|296.26|295.66|0
1646783400000|2022-03-08 23:50:00|296.26|295.66|296.46|295.86|296.56|295.96|296.26|295.66|0
1646783700000|2022-03-08 23:55:00|296.36|295.76|296.56|295.96|296.56|295.96|296.36|295.76|0
1646784000000|2022-03-09 00:00:00|296.46|295.86|296.56|295.96|296.66|296.06|296.46|295.86|0
1646784300000|2022-03-09 00:05:00|296.66|296.06|296.36|295.76|296.66|296.06|296.36|295.76|0
1646784600000|2022-03-09 00:10:00|296.46|295.86|296.16|295.56|296.46|295.86|296.06|295.46|0
1646784900000|2022-03-09 00:15:00|296.06|295.46|296.06|295.46|296.36|295.76|296.06|295.46|0
1646785200000|2022-03-09 00:20:00|296.16|295.56|296.06|295.46|296.16|295.56|296.06|295.46|0
1646785500000|2022-03-09 00:25:00|296.16|295.56|294.96|294.36|296.16|295.56|294.76|294.16|0
1646785800000|2022-03-09 00:30:00|297.16|296.91|296.36|296.11|297.41|297.16|295.21|294.91|829
1646786100000|2022-03-09 00:35:00|296.31|296.16|295.91|295.76|296.76|296.61|295.86|295.66|293
1646786400000|2022-03-09 00:40:00|295.86|295.71|295.86|295.61|296.06|295.81|295.56|295.36|287
1646786700000|2022-03-09 00:45:00|295.81|295.56|295.86|295.66|296.71|296.51|295.81|295.56|359
1646787000000|2022-03-09 00:50:00|295.81|295.71|295.56|295.31|296.06|295.91|295.21|294.96|301
1646787300000|2022-03-09 00:55:00|295.51|295.36|295.71|295.46|296.01|295.86|295.31|295.11|253
1646787600000|2022-03-09 01:00:00|295.66|295.66|296.16|295.91|296.76|296.51|295.36|295.16|709
1646787900000|2022-03-09 01:05:00|296.06|295.86|297.26|296.96|297.36|297.11|296.01|295.76|456
1646788200000|2022-03-09 01:10:00|297.36|297.16|297.41|297.16|298.21|298.01|297.31|297.06|422
1646788500000|2022-03-09 01:15:00|297.46|297.21|297.86|297.61|298.11|297.91|297.46|297.21|265
1646788800000|2022-03-09 01:20:00|297.91|297.71|297.81|297.61|298.16|297.96|297.71|297.51|274
1646789100000|2022-03-09 01:25:00|297.91|297.71|299.06|298.91|299.16|299.01|297.91|297.71|508
1646789400000|2022-03-09 01:30:00|299.16|298.96|298.91|298.71|299.51|299.26|298.61|298.36|448
1646789700000|2022-03-09 01:35:00|298.86|298.66|299.81|299.61|299.91|299.71|298.61|298.41|271
1646790000000|2022-03-09 01:40:00|299.76|299.56|299.71|299.51|300.21|300.06|299.66|299.46|350
1646790300000|2022-03-09 01:45:00|299.66|299.46|300.36|300.21|300.46|300.31|299.66|299.46|148
1646790600000|2022-03-09 01:50:00|300.41|300.16|299.56|299.36|300.61|300.41|299.46|299.31|378
1646790900000|2022-03-09 01:55:00|299.51|299.41|299.71|299.51|299.81|299.61|299.31|299.16|141
1646791200000|2022-03-09 02:00:00|299.76|299.56|299.06|298.86|300.01|299.86|299.01|298.86|217
1646791500000|2022-03-09 02:05:00|298.96|298.91|299.21|299.01|299.21|299.06|298.86|298.66|298
1646791800000|2022-03-09 02:10:00|299.16|299.06|299.21|299.01|299.61|299.41|299.16|299.01|224
1646792100000|2022-03-09 02:15:00|299.16|298.96|298.86|298.71|299.16|299.01|298.86|298.71|204
1646792400000|2022-03-09 02:20:00|298.81|298.66|298.21|298.06|298.96|298.81|298.21|298.06|258
1646792700000|2022-03-09 02:25:00|298.16|298.01|298.36|298.21|298.36|298.21|297.91|297.76|258
1646793000000|2022-03-09 02:30:00|298.31|298.16|298.71|298.56|298.86|298.66|298.31|298.11|230
1646793300000|2022-03-09 02:35:00|298.66|298.51|298.36|298.21|299.01|298.81|298.36|298.21|187
1646793600000|2022-03-09 02:40:00|298.31|298.11|298.56|298.36|298.66|298.51|298.26|298.11|233
1646793900000|2022-03-09 02:45:00|298.51|298.31|298.36|298.21|298.71|298.51|298.36|298.21|170
1646794200000|2022-03-09 02:50:00|298.31|298.16|297.81|297.66|298.36|298.16|297.71|297.56|220
1646794500000|2022-03-09 02:55:00|297.76|297.61|298.61|298.41|298.61|298.41|297.76|297.61|135
1646794800000|2022-03-09 03:00:00|298.71|298.46|298.41|298.21|298.86|298.66|298.41|298.21|199
1646795100000|2022-03-09 03:05:00|298.46|298.26|298.71|298.51|298.76|298.56|298.36|298.16|229
1646795400000|2022-03-09 03:10:00|298.66|298.46|298.56|298.36|298.76|298.56|298.36|298.16|198
1646795700000|2022-03-09 03:15:00|298.61|298.41|298.36|298.16|298.61|298.46|298.26|298.01|210
1646796000000|2022-03-09 03:20:00|298.31|298.11|298.56|298.41|298.81|298.66|298.26|298.11|271
1646796300000|2022-03-09 03:25:00|298.51|298.36|298.61|298.41|298.61|298.41|298.31|298.11|219
1646796600000|2022-03-09 03:30:00|298.56|298.36|298.81|298.61|298.96|298.76|298.56|298.36|128
1646796900000|2022-03-09 03:35:00|298.86|298.66|298.76|298.56|298.91|298.71|298.61|298.41|108
1646797200000|2022-03-09 03:40:00|298.71|298.51|298.51|298.31|298.71|298.56|298.41|298.21|77
1646797500000|2022-03-09 03:45:00|298.46|298.36|298.76|298.61|298.81|298.61|298.36|298.21|117
1646797800000|2022-03-09 03:50:00|298.81|298.66|298.86|298.71|298.96|298.81|298.71|298.56|94
1646798100000|2022-03-09 03:55:00|298.81|298.66|298.51|298.36|298.86|298.71|298.36|298.16|112
1646798400000|2022-03-09 04:00:00|298.46|298.31|299.01|298.81|299.06|298.91|298.46|298.31|131
1646798700000|2022-03-09 04:05:00|299.06|298.86|298.96|298.76|299.16|299.01|298.91|298.71|86
1646799000000|2022-03-09 04:10:00|298.91|298.71|299.06|298.86|299.06|298.86|298.86|298.61|26
1646799300000|2022-03-09 04:15:00|299.01|298.81|299.21|299.01|299.21|299.01|298.96|298.81|44
1646799600000|2022-03-09 04:20:00|299.26|299.06|299.21|299.06|299.36|299.21|299.21|299.06|59
1646799900000|2022-03-09 04:25:00|299.16|299.01|299.46|299.26|299.46|299.26|299.06|298.86|128
1646800200000|2022-03-09 04:30:00|299.51|299.31|299.26|299.11|299.56|299.41|299.26|299.06|71
1646800500000|2022-03-09 04:35:00|299.31|299.06|299.36|299.16|299.36|299.16|299.11|298.96|81
1646800800000|2022-03-09 04:40:00|299.31|299.06|299.16|298.96|299.36|299.16|299.11|298.96|89
1646801100000|2022-03-09 04:45:00|299.11|298.91|299.11|298.91|299.16|298.96|298.96|298.81|64
1646801400000|2022-03-09 04:50:00|299.06|298.86|299.06|298.91|299.06|298.91|298.96|298.81|43
1646801700000|2022-03-09 04:55:00|299.11|298.96|298.86|298.66|299.11|298.96|298.76|298.61|92
1646802000000|2022-03-09 05:00:00|298.91|298.71|299.11|298.91|299.26|299.11|298.61|298.41|354
1646802300000|2022-03-09 05:05:00|299.21|299.01|299.21|298.96|299.36|299.21|299.06|298.86|117
1646802600000|2022-03-09 05:10:00|299.16|298.91|299.21|299.06|299.26|299.06|299.01|298.86|127
1646802900000|2022-03-09 05:15:00|299.26|299.11|299.11|298.96|299.26|299.11|298.96|298.81|139
1646803200000|2022-03-09 05:20:00|299.16|299.01|299.36|299.21|299.41|299.26|299.16|299.01|156
1646803500000|2022-03-09 05:25:00|299.31|299.16|300.01|299.86|300.01|299.86|299.26|299.06|308
1646803800000|2022-03-09 05:30:00|300.06|299.81|299.71|299.56|300.06|299.91|299.61|299.41|193
1646804100000|2022-03-09 05:35:00|299.66|299.51|299.21|299.06|299.76|299.61|299.21|299.06|300
1646804400000|2022-03-09 05:40:00|299.26|299.11|299.46|299.31|299.61|299.46|299.21|299.06|157
1646804700000|2022-03-09 05:45:00|299.41|299.21|299.06|298.91|299.51|299.36|299.06|298.91|242
1646805000000|2022-03-09 05:50:00|299.11|298.96|299.16|298.96|299.26|299.11|298.76|298.56|292
1646805300000|2022-03-09 05:55:00|299.11|299.01|299.31|299.11|299.46|299.26|299.06|298.86|169
1646805600000|2022-03-09 06:00:00|299.36|299.16|299.61|299.41|299.81|299.66|299.31|299.16|310
1646805900000|2022-03-09 06:05:00|299.56|299.46|299.36|299.16|299.71|299.56|299.31|299.16|331
1646806200000|2022-03-09 06:10:00|299.26|299.11|299.41|299.26|299.46|299.31|299.11|298.96|403
1646806500000|2022-03-09 06:15:00|299.46|299.31|299.71|299.56|299.71|299.56|299.46|299.31|110
1646806800000|2022-03-09 06:20:00|299.76|299.61|299.96|299.76|300.01|299.86|299.71|299.61|153
1646807100000|2022-03-09 06:25:00|299.91|299.71|299.91|299.76|299.96|299.76|299.86|299.66|82
1646807400000|2022-03-09 06:30:00|299.96|299.81|300.21|300.06|300.26|300.11|299.91|299.71|198
1646807700000|2022-03-09 06:35:00|300.26|300.11|299.96|299.76|300.36|300.21|299.96|299.76|220
1646808000000|2022-03-09 06:40:00|299.91|299.81|300.06|299.86|300.06|299.91|299.86|299.71|216
1646808300000|2022-03-09 06:45:00|300.01|299.91|300.06|299.86|300.21|300.06|299.96|299.81|150
1646808600000|2022-03-09 06:50:00|300.01|299.91|300.36|300.21|300.56|300.36|300.01|299.86|183
1646808900000|2022-03-09 06:55:00|300.41|300.26|300.51|300.36|300.76|300.56|300.36|300.21|214
1646809200000|2022-03-09 07:00:00|300.56|300.41|300.66|300.46|300.76|300.56|300.21|300.06|218
1646809500000|2022-03-09 07:05:00|300.71|300.51|301.06|300.86|301.31|301.16|300.71|300.51|285
1646809800000|2022-03-09 07:10:00|301.01|300.81|300.86|300.66|301.06|300.91|300.71|300.51|228
1646810100000|2022-03-09 07:15:00|300.91|300.71|301.56|301.36|301.61|301.46|300.91|300.71|137
1646810400000|2022-03-09 07:20:00|301.51|301.31|301.41|301.26|301.61|301.41|301.16|300.96|263
1646810700000|2022-03-09 07:25:00|301.36|301.21|301.61|301.46|301.81|301.66|301.36|301.21|236
1646811000000|2022-03-09 07:30:00|301.56|301.41|301.46|301.31|301.56|301.41|301.21|301.06|161
1646811300000|2022-03-09 07:35:00|301.41|301.26|301.51|301.31|301.51|301.36|301.31|301.06|106
1646811600000|2022-03-09 07:40:00|301.46|301.36|300.96|300.76|301.66|301.46|300.81|300.66|167
1646811900000|2022-03-09 07:45:00|301.01|300.81|301.16|301.01|301.16|301.01|300.96|300.76|211
1646812200000|2022-03-09 07:50:00|301.21|300.96|301.46|301.31|301.56|301.41|301.16|300.96|250
1646812500000|2022-03-09 07:55:00|301.51|301.26|301.76|301.56|301.76|301.56|301.31|301.16|280
1646812800000|2022-03-09 08:00:00|301.71|301.51|301.31|301.11|301.71|301.61|301.06|300.86|235
1646813100000|2022-03-09 08:05:00|301.26|301.16|301.76|301.56|301.81|301.66|301.21|301.01|228
1646813400000|2022-03-09 08:10:00|301.71|301.61|301.46|301.21|301.76|301.61|301.41|301.21|194
1646813700000|2022-03-09 08:15:00|301.36|301.16|301.06|300.81|301.36|301.16|300.76|300.51|206
1646814000000|2022-03-09 08:20:00|301.01|300.71|300.91|300.71|301.26|301.11|300.76|300.51|193
1646814300000|2022-03-09 08:25:00|300.86|300.66|301.26|301.01|301.26|301.11|300.76|300.56|180
1646814600000|2022-03-09 08:30:00|301.31|301.11|301.61|301.36|302.06|301.81|301.26|301.06|339
1646814900000|2022-03-09 08:35:00|301.56|301.41|301.31|301.06|301.56|301.41|301.11|300.86|356
1646815200000|2022-03-09 08:40:00|301.26|301.16|301.01|300.81|301.31|301.16|300.81|300.61|377
1646815500000|2022-03-09 08:45:00|300.96|300.76|301.06|300.86|301.16|301.01|300.86|300.66|348
1646815800000|2022-03-09 08:50:00|301.11|300.91|300.81|300.66|301.26|301.06|300.81|300.66|560
1646816100000|2022-03-09 08:55:00|300.91|300.61|301.36|301.21|301.56|301.36|300.86|300.61|788
1646816400000|2022-03-09 09:00:00|301.46|301.31|302.11|301.91|302.51|302.36|301.41|301.26|1178
1646816700000|2022-03-09 09:05:00|302.06|301.86|301.91|301.71|302.46|302.21|301.81|301.56|289
1646817000000|2022-03-09 09:10:00|301.96|301.76|301.81|301.66|302.16|302.01|301.81|301.66|145
1646817300000|2022-03-09 09:15:00|301.86|301.71|302.21|302.06|302.31|302.11|301.86|301.71|102
1646817600000|2022-03-09 09:20:00|302.36|301.76|302.76|302.16|302.76|302.16|302.36|301.76|0
1646817900000|2022-03-09 09:25:00|302.66|302.06|303.16|302.56|303.26|302.66|302.66|302.06|9
1646818200000|2022-03-09 09:30:00|303.26|302.66|303.36|302.76|303.46|302.86|302.96|302.36|0
1646818500000|2022-03-09 09:35:00|303.26|302.66|303.56|302.96|303.66|303.06|303.26|302.66|0
1646818800000|2022-03-09 09:40:00|303.66|303.06|303.86|303.26|303.96|303.36|303.46|302.86|0
1646819100000|2022-03-09 09:45:00|303.76|303.16|303.36|302.76|303.86|303.26|303.26|302.66|0
1646819400000|2022-03-09 09:50:00|303.21|302.71|303.26|302.86|303.31|303.06|303.01|302.71|34
1646819700000|2022-03-09 09:55:00|303.21|302.81|303.31|302.91|303.31|302.91|302.86|302.51|48
1646820000000|2022-03-09 10:00:00|303.26|302.81|303.11|302.91|303.26|302.91|302.71|302.46|20
1646820300000|2022-03-09 10:05:00|303.06|302.81|303.01|302.71|303.16|302.91|303.01|302.66|14
1646820600000|2022-03-09 10:10:00|302.96|302.56|302.86|302.56|302.96|302.56|302.86|302.46|5
1646820900000|2022-03-09 10:15:00|302.81|302.61|303.06|302.61|303.06|302.61|302.81|302.61|14
1646821200000|2022-03-09 10:20:00|303.01|302.56|302.71|302.46|303.01|302.56|302.61|302.36|21
1646821500000|2022-03-09 10:25:00|302.81|302.51|302.86|302.51|302.86|302.51|302.81|302.51|2
1646821800000|2022-03-09 10:30:00|302.81|302.66|303.16|302.66|303.21|302.81|302.81|302.66|12
1646822100000|2022-03-09 10:35:00|303.31|302.81|303.36|302.91|303.41|303.06|303.31|302.81|10
1646822400000|2022-03-09 10:40:00|303.41||303.41||303.41||303.41||0
1646822700000|2022-03-09 10:45:00|303.46|302.96|303.31|302.96|303.46|303.01|303.31|302.96|8
1646823000000|2022-03-09 10:50:00|303.26|303.01|303.21|302.96|303.26|303.01|303.11|302.81|30
1646823300000|2022-03-09 10:55:00|303.16|302.86|302.81|302.46|303.16|302.86|302.81|302.46|17
1646823600000|2022-03-09 11:00:00|302.91|302.81|303.16|302.96|303.21|302.96|302.91|302.81|27
1646823900000|2022-03-09 11:05:00|303.21|303.01|303.61|303.36|303.61|303.46|303.16|302.91|124
1646824200000|2022-03-09 11:10:00|303.56|303.26|303.21|302.96|303.56|303.26|303.21|302.96|26
1646824500000|2022-03-09 11:15:00|303.16|302.86|303.51|303.36|303.61|303.36|303.16|302.86|38
1646824800000|2022-03-09 11:20:00|303.56|303.26|303.66|303.26|303.66|303.26|303.36|303.16|29
1646825100000|2022-03-09 11:25:00|303.81|303.31|303.51|303.06|303.81|303.41|303.46|303.06|15
1646825400000|2022-03-09 11:30:00|303.46|302.91|303.41|302.96|303.46|303.01|303.41|302.91|19
1646825700000|2022-03-09 11:35:00|303.26|303.01|303.06|302.71|303.26|303.06|302.81|302.66|41
1646826000000|2022-03-09 11:40:00|303.01|302.66|303.01|302.56|303.01|302.66|303.01|302.56|7
1646826300000|2022-03-09 11:45:00||302.51||302.51||302.51||302.51|12
1646826600000|2022-03-09 11:50:00|302.96|302.56|302.86|302.61|302.96|302.61|302.86|302.56|6
1646826900000|2022-03-09 11:55:00|302.81|302.56|302.81|302.51|302.81|302.61|302.71|302.51|19
1646827200000|2022-03-09 12:00:00||302.41||302.51||302.51||302.41|1
1646827500000|2022-03-09 12:05:00|302.76|302.41|302.96|302.61|302.96|302.66|302.71|302.41|14
1646827800000|2022-03-09 12:10:00|302.91|302.66|303.06|302.66|303.06|302.66|302.91|302.66|4
1646828100000|2022-03-09 12:15:00|303.11|302.81|303.26|303.01|303.26|303.01|303.11|302.81|13
1646828400000|2022-03-09 12:20:00|303.36||303.51||303.51||303.36||7
1646828700000|2022-03-09 12:25:00|303.46||303.46||303.46||303.46||9
1646829000000|2022-03-09 12:30:00|303.51||303.56||303.56||303.51||4
1646829300000|2022-03-09 12:35:00|303.46||303.51||303.51||303.46||6
1646829600000|2022-03-09 12:40:00|303.46||303.61||303.61||303.36||5
1646829900000|2022-03-09 12:45:00|303.66||303.76||303.76||303.66||4
1646830200000|2022-03-09 12:50:00|303.81|303.06|303.81|303.31|303.91|303.31|303.66|303.06|6
1646830500000|2022-03-09 12:55:00|||||||||5
1646830800000|2022-03-09 13:00:00|303.91|303.36|303.96|303.66|304.01|303.66|303.76|303.36|68
1646831100000|2022-03-09 13:05:00|304.01|303.76|304.26|303.86|304.26|303.86|304.01|303.71|25
1646831400000|2022-03-09 13:10:00|304.21|303.91|304.26|303.96|304.26|303.96|304.21|303.91|47
1646831700000|2022-03-09 13:15:00|304.36|304.01|304.26|304.06|304.36|304.11|304.21|304.01|89
1646832000000|2022-03-09 13:20:00|304.21|304.01|304.26|304.11|304.31|304.11|304.21|304.01|87
1646832300000|2022-03-09 13:25:00|304.21|304.06|304.31|304.11|304.36|304.11|304.21|303.96|87
1646832600000|2022-03-09 13:30:00|304.36|304.16|304.56|304.36|304.61|304.41|304.26|304.11|180
1646832900000|2022-03-09 13:35:00|304.61|304.41|304.56|304.31|304.61|304.41|304.51|304.31|84
1646833200000|2022-03-09 13:40:00|304.51|304.36|304.61|304.36|304.61|304.41|304.51|304.21|63
1646833500000|2022-03-09 13:45:00|304.66|304.46|305.21|304.81|305.21|304.81|304.66|304.46|86
1646833800000|2022-03-09 13:50:00|305.16|304.71|304.86|304.66|305.16|304.76|304.81|304.66|38
1646834100000|2022-03-09 13:55:00||304.71||304.51||304.71||304.51|20
1646834400000|2022-03-09 14:00:00|304.71|304.61|305.11|304.81|305.11|304.81|304.71|304.36|89
1646834700000|2022-03-09 14:05:00|305.16|304.86|305.96|305.41|306.06|305.41|305.11|304.86|63
1646835000000|2022-03-09 14:10:00|306.01|305.51|306.41|305.81|306.41|305.81|305.96|305.51|110
1646835300000|2022-03-09 14:15:00|306.46|305.91|306.81|306.46|306.81|306.46|306.46|305.91|100
1646835600000|2022-03-09 14:20:00|306.86|306.56|306.46|306.21|307.01|306.81|306.36|306.21|349
1646835900000|2022-03-09 14:25:00|306.41|306.26|306.51|306.11|306.51|306.26|306.21|306.06|64
1646836200000|2022-03-09 14:30:00|306.56|306.06|306.01|305.51|306.56|306.06|305.71|305.41|211
1646836500000|2022-03-09 14:35:00|305.96|305.31|305.76|305.56|305.96|305.66|305.31|304.71|218
1646836800000|2022-03-09 14:40:00|305.91|305.66|306.41|306.01|306.61|306.16|305.91|305.66|95
1646837100000|2022-03-09 14:45:00|306.36|306.11|306.56|306.31|307.06|306.46|306.36|306.06|205
1646837400000|2022-03-09 14:50:00|306.51|306.36|306.21|305.96|306.81|306.51|306.21|305.96|163
1646837700000|2022-03-09 14:55:00|306.16|305.91|306.01|305.66|306.26|306.01|306.01|305.66|196
1646838000000|2022-03-09 15:00:00|305.96|305.71|306.06|305.71|306.21|306.06|305.91|305.66|242
1646838300000|2022-03-09 15:05:00|306.01|305.76|306.06|305.81|306.11|305.91|305.96|305.71|131
1646838600000|2022-03-09 15:10:00|306.01|305.76|306.76|306.56|306.76|306.56|305.91|305.66|552
1646838900000|2022-03-09 15:15:00|306.86|306.51|307.31|307.11|307.66|307.41|306.41|306.16|353
1646839200000|2022-03-09 15:20:00|307.21|307.06|307.61|307.31|307.61|307.36|307.21|306.86|32
1646839500000|2022-03-09 15:25:00|307.56|307.36|307.71|307.36|307.71|307.51|307.26|307.11|44
1646839800000|2022-03-09 15:30:00|307.66|307.41|308.01|307.71|308.01|307.71|307.66|307.21|34
1646840100000|2022-03-09 15:35:00|307.96|307.76|308.41|308.21|308.46|308.21|307.96|307.71|71
1646840400000|2022-03-09 15:40:00|308.46|308.26|308.21|307.81|308.61|308.36|308.21|307.81|115
1646840700000|2022-03-09 15:45:00|308.16|307.86|308.16|307.96|308.21|307.96|308.01|307.76|18
1646841000000|2022-03-09 15:50:00|308.21|307.91|307.96|307.71|308.31|307.91|307.91|307.71|37
1646841300000|2022-03-09 15:55:00|308.01|307.76|308.46|308.21|308.56|308.31|308.01|307.76|64
1646841600000|2022-03-09 16:00:00|308.51|308.31|307.86|307.51|308.51|308.31|307.71|307.51|71
1646841900000|2022-03-09 16:05:00|307.81|307.56|307.81|307.61|308.06|307.66|307.76|307.56|44
1646842200000|2022-03-09 16:10:00|307.76|307.56|307.46|307.06|307.76|307.56|307.36|307.06|55
1646842500000|2022-03-09 16:15:00|307.41|307.01|307.36|306.96|307.41|307.01|307.06|306.81|36
1646842800000|2022-03-09 16:20:00|307.51|307.01|307.76|307.16|307.76|307.16|307.51|307.01|16
1646843100000|2022-03-09 16:25:00|307.71|307.21|308.36|308.06|309.16|308.16|307.71|307.21|186
1646843400000|2022-03-09 16:30:00|308.41|308.11|308.31|308.11|308.46|308.11|308.11|307.81|54
1646843700000|2022-03-09 16:35:00|308.41|308.16|308.11|307.81|308.51|308.21|308.11|307.81|141
1646844000000|2022-03-09 16:40:00|308.06|308.01|308.11|307.81|308.31|308.01|308.01|307.76|83
1646844300000|2022-03-09 16:45:00|308.06|307.86|308.26|308.06|308.36|308.06|308.06|307.86|34
1646844600000|2022-03-09 16:50:00|308.21|308.01|307.71|307.46|308.26|308.11|307.66|307.46|55
1646844900000|2022-03-09 16:55:00|307.76|307.51|307.86|307.51|308.01|307.56|307.66|307.51|53
1646845200000|2022-03-09 17:00:00|307.96||307.76||307.96||307.76||7
1646845500000|2022-03-09 17:05:00|307.81|307.61|307.76|307.46|307.91|307.61|307.61|307.46|22
1646845800000|2022-03-09 17:10:00|307.81|307.51|308.01|307.51|308.01|307.51|307.81|307.51|5
1646846100000|2022-03-09 17:15:00|||||||||6
1646846400000|2022-03-09 17:20:00|307.96||307.96||308.01||307.81||11
1646846700000|2022-03-09 17:25:00|307.91|307.61|307.91|307.41|307.91|307.61|307.66|307.36|23
1646847000000|2022-03-09 17:30:00|307.96||307.96||307.96||307.96||6
1646847300000|2022-03-09 17:35:00|308.01|307.46|308.36|307.86|308.36|307.86|308.01|307.46|11
1646847600000|2022-03-09 17:40:00|308.46|307.91|308.51|307.91|308.51|307.91|308.46|307.91|9
1646847900000|2022-03-09 17:45:00|||||||||6
1646848200000|2022-03-09 17:50:00|||||||||5
1646848500000|2022-03-09 17:55:00|308.46||308.46||308.46||308.46||7
1646848800000|2022-03-09 18:00:00|308.41|307.76|307.86|307.51|308.41|307.76|307.86|307.31|27
1646849100000|2022-03-09 18:05:00|307.96||308.01||308.01||307.81||6
1646849400000|2022-03-09 18:10:00|308.06||308.21||308.26||308.06||4
1646849700000|2022-03-09 18:15:00|308.31|307.61|308.31|307.61|308.31|307.61|308.31|307.61|6
1646850000000|2022-03-09 18:20:00|308.36||308.36||308.36||308.36||6
1646850300000|2022-03-09 18:25:00||307.66||307.66||307.71||307.66|7
1646850600000|2022-03-09 18:30:00|||||||||5
1646850900000|2022-03-09 18:35:00|308.31||308.31||308.31||308.31||6
1646851200000|2022-03-09 18:40:00|308.06|307.96|308.06|307.76|308.31|307.96|307.91|307.66|44
1646851500000|2022-03-09 18:45:00|308.01|307.71|307.71|307.21|308.01|307.71|307.41|307.16|35
1646851800000|2022-03-09 18:50:00|307.76|307.26|307.86|307.26|307.86|307.26|307.76|307.26|3
1646852100000|2022-03-09 18:55:00|||||||||6
1646852400000|2022-03-09 19:00:00|307.96|307.31|308.01|307.26|308.01|307.31|307.96|307.26|6
1646852700000|2022-03-09 19:05:00|308.11|307.31|307.96|307.51|308.11|307.51|307.96|307.31|11
1646853000000|2022-03-09 19:10:00|307.91|307.46|307.56|307.36|307.91|307.46|307.56|307.36|36
1646853300000|2022-03-09 19:15:00|307.46|307.31|307.46|307.16|307.51|307.31|307.36|307.06|25
1646853600000|2022-03-09 19:20:00|307.41||307.61||307.61||307.41||7
1646853900000|2022-03-09 19:25:00|307.56||307.61||307.61||307.46||6
1646854200000|2022-03-09 19:30:00|307.66|307.21|307.91|307.21|307.91|307.21|307.66|307.21|10
1646854500000|2022-03-09 19:35:00||307.26||307.26||307.26||307.26|7
1646854800000|2022-03-09 19:40:00||307.31||307.31||307.31||307.31|7
1646855100000|2022-03-09 19:45:00|307.96||307.96||307.96||307.96||6
1646855400000|2022-03-09 19:50:00|308.01|307.36|308.06|307.36|308.06|307.36|308.01|307.36|6
1646855700000|2022-03-09 19:55:00|308.11||308.16||308.16||308.11||5
1646856000000|2022-03-09 20:00:00|||||||||7
1646856300000|2022-03-09 20:05:00|308.21||308.51||308.51||308.21||6
1646856600000|2022-03-09 20:10:00|308.56||308.66||308.66||308.56||7
1646856900000|2022-03-09 20:15:00|||||||||2
1646857200000|2022-03-09 20:20:00|308.91|308.01|308.26|308.06|308.91|308.56|308.26|308.01|55
1646857500000|2022-03-09 20:25:00|308.36|307.96|308.11|307.91|308.41|308.06|308.06|307.86|31
1646857800000|2022-03-09 20:30:00|308.31|308.06|308.31|308.06|308.31|308.06|308.16|308.06|15
1646858100000|2022-03-09 20:35:00|308.26|308.01|308.06|307.81|308.36|308.06|307.91|307.76|35
1646858400000|2022-03-09 20:40:00|308.16|307.86|308.06|307.61|308.31|307.96|307.96|307.61|25
1646858700000|2022-03-09 20:45:00|307.96|307.66|307.76|307.36|308.06|307.81|307.66|307.36|35
1646859000000|2022-03-09 20:50:00|308.01|307.61|307.46|307.21|308.01|307.61|307.41|307.16|28
1646859300000|2022-03-09 20:55:00|307.41|307.01|307.11|306.76|307.41|307.01|306.96|306.71|61
1646859600000|2022-03-09 21:00:00|307.01|306.71|306.81|306.61|307.36|306.76|306.76|306.61|11
1646859900000|2022-03-09 21:05:00|306.71|306.56|306.21|306.01|307.01|306.56|306.16|306.01|46
1646860200000|2022-03-09 21:10:00|306.36|306.06|306.56|305.96|306.66|306.11|306.06|305.86|24
1646860500000|2022-03-09 21:15:00|306.66|306.06|306.96|306.36|306.96|306.36|306.66|306.06|0
1646860800000|2022-03-09 21:20:00|306.86|306.26|306.76|306.16|306.96|306.36|306.76|306.16|0
1646861100000|2022-03-09 21:25:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1646861400000|2022-03-09 21:30:00|306.66|306.06|306.56|305.96|306.76|306.16|306.56|305.96|0
1646861700000|2022-03-09 21:35:00|306.66|306.06|306.76|306.16|306.76|306.16|306.56|305.96|0
1646862000000|2022-03-09 21:40:00|306.86|306.26|307.26|306.66|307.26|306.66|306.76|306.16|0
1646862300000|2022-03-09 21:45:00|307.16|306.56|306.96|306.36|307.26|306.66|306.96|306.36|0
1646862600000|2022-03-09 21:50:00|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1646862900000|2022-03-09 21:55:00|306.86|306.26|306.86|306.26|306.86|306.26|306.76|306.16|0
1646863200000|2022-03-09 22:00:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1646864100000|2022-03-09 22:15:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1646864400000|2022-03-09 22:20:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1646865000000|2022-03-09 22:30:00|306.76|306.16|306.76|306.16|306.86|306.26|306.76|306.16|0
1646866500000|2022-03-09 22:55:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1646866800000|2022-03-09 23:00:00|306.86|306.26|306.66|306.06|306.86|306.26|306.46|305.86|0
1646867100000|2022-03-09 23:05:00|306.56|305.96|306.66|306.06|306.76|306.16|306.56|305.96|0
1646867400000|2022-03-09 23:10:00|306.76|306.16|306.76|306.16|306.96|306.36|306.76|306.16|0
1646867700000|2022-03-09 23:15:00|306.86|306.26|306.66|306.06|306.86|306.26|306.66|306.06|0
1646868000000|2022-03-09 23:20:00|306.56|305.96|306.46|305.86|306.66|306.06|306.46|305.86|0
1646868300000|2022-03-09 23:25:00|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1646868900000|2022-03-09 23:35:00|306.46|305.86|306.56|305.96|306.66|306.06|306.46|305.86|0
1646869200000|2022-03-09 23:40:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646869500000|2022-03-09 23:45:00|306.56|305.96|306.46|305.86|306.56|305.96|306.46|305.86|0
1646869800000|2022-03-09 23:50:00|306.56|305.96|306.56|305.96|306.56|305.96|306.36|305.76|0
1646870100000|2022-03-09 23:55:00|306.66|306.06|306.76|306.16|306.76|306.16|306.56|305.96|0
1646870400000|2022-03-10 00:00:00|306.66|306.06|306.66|306.06|306.86|306.26|306.46|305.86|0
1646870700000|2022-03-10 00:05:00|306.56|305.96|306.56|305.96|306.66|306.06|306.46|305.86|0
1646871000000|2022-03-10 00:10:00|306.66|306.06|306.46|305.86|306.66|306.06|306.46|305.86|0
1646871300000|2022-03-10 00:15:00|306.56|305.96|306.26|305.66|306.56|305.96|306.26|305.66|0
1646871600000|2022-03-10 00:20:00|306.36|305.76|306.56|305.96|306.66|306.06|306.26|305.66|0
1646871900000|2022-03-10 00:25:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1646872200000|2022-03-10 00:30:00|308.21|306.56|303.91|303.71|308.21|307.26|303.91|303.71|1289
1646872500000|2022-03-10 00:35:00|304.06|303.81|304.56|304.41|304.81|304.66|303.86|303.66|817
1646872800000|2022-03-10 00:40:00|304.61|304.46|304.86|304.71|305.31|305.11|304.61|304.46|376
1646873100000|2022-03-10 00:45:00|304.91|304.76|305.21|304.96|305.76|305.61|304.66|304.51|540
1646873400000|2022-03-10 00:50:00|305.16|305.01|305.31|305.11|305.36|305.16|304.91|304.76|224
1646873700000|2022-03-10 00:55:00|305.41|305.16|306.56|306.36|306.91|306.61|305.36|305.11|543
1646874000000|2022-03-10 01:00:00|306.76|306.51|306.86|306.61|307.61|307.36|306.46|306.26|1475
1646874300000|2022-03-10 01:05:00|306.76|306.51|306.96|306.81|307.46|307.21|306.26|306.06|640
1646874600000|2022-03-10 01:10:00|307.11|306.86|307.91|307.71|308.06|307.86|306.96|306.81|496
1646874900000|2022-03-10 01:15:00|307.96|307.66|307.86|307.71|308.11|307.96|307.56|307.36|531
1646875200000|2022-03-10 01:20:00|307.91|307.66|307.66|307.51|308.11|307.96|307.61|307.46|594
1646875500000|2022-03-10 01:25:00|307.61|307.46|307.31|307.16|308.01|307.81|307.21|307.01|471
1646875800000|2022-03-10 01:30:00|307.26|307.11|308.01|307.81|308.01|307.81|306.96|306.81|477
1646876100000|2022-03-10 01:35:00|308.06|307.86|307.76|307.56|308.06|307.86|307.56|307.41|399
1646876400000|2022-03-10 01:40:00|307.71|307.66|308.11|307.96|308.11|307.96|307.56|307.41|294
1646876700000|2022-03-10 01:45:00|308.21|308.01|308.36|308.21|308.36|308.21|307.81|307.66|269
1646877000000|2022-03-10 01:50:00|308.41|308.16|308.41|308.21|308.41|308.21|308.06|307.91|270
1646877300000|2022-03-10 01:55:00|308.36|308.26|308.51|308.31|308.56|308.41|308.16|308.01|208
1646877600000|2022-03-10 02:00:00|308.46|308.36|308.01|307.86|308.66|308.51|307.96|307.81|375
1646877900000|2022-03-10 02:05:00|307.96|307.81|308.21|308.01|308.21|308.06|307.81|307.66|214
1646878200000|2022-03-10 02:10:00|308.31|308.06|308.61|308.41|308.61|308.41|308.16|308.01|171
1646878500000|2022-03-10 02:15:00|308.56|308.36|308.76|308.61|309.06|308.91|308.26|308.11|226
1646878800000|2022-03-10 02:20:00|308.81|308.66|309.06|308.86|309.11|308.96|308.66|308.46|217
1646879100000|2022-03-10 02:25:00|309.01|308.91|309.46|309.31|309.51|309.36|308.96|308.76|318
1646879400000|2022-03-10 02:30:00|309.41|309.26|309.61|309.46|309.61|309.46|309.41|309.26|256
1646879700000|2022-03-10 02:35:00|309.66|309.51|310.21|310.01|310.26|310.11|309.61|309.46|564
1646880000000|2022-03-10 02:40:00|310.16|309.96|310.06|309.91|310.31|310.16|310.01|309.86|261
1646880300000|2022-03-10 02:45:00|310.01|309.86|309.71|309.56|310.11|309.91|309.71|309.56|210
1646880600000|2022-03-10 02:50:00|309.76|309.51|309.76|309.61|309.86|309.66|309.41|309.21|181
1646880900000|2022-03-10 02:55:00|309.71|309.56|309.41|309.26|309.76|309.61|309.26|309.11|152
1646881200000|2022-03-10 03:00:00|309.46|309.31|309.26|309.11|309.56|309.41|309.16|309.01|171
1646881500000|2022-03-10 03:05:00|309.21|309.01|309.26|309.11|309.51|309.36|309.16|309.01|179
1646881800000|2022-03-10 03:10:00|309.21|309.06|308.96|308.81|309.46|309.21|308.96|308.81|252
1646882100000|2022-03-10 03:15:00|308.91|308.76|308.61|308.41|309.01|308.81|308.51|308.36|186
1646882400000|2022-03-10 03:20:00|308.66|308.46|308.26|308.11|308.66|308.46|308.26|308.06|136
1646882700000|2022-03-10 03:25:00|308.31|308.06|308.16|308.01|308.56|308.41|308.06|307.91|145
1646883000000|2022-03-10 03:30:00|308.26|308.06|308.21|308.01|308.41|308.21|308.16|308.01|79
1646883300000|2022-03-10 03:35:00|308.16|307.96|308.36|308.16|308.46|308.31|308.06|307.91|124
1646883600000|2022-03-10 03:40:00|308.31|308.11|308.26|308.06|308.56|308.41|308.21|308.06|145
1646883900000|2022-03-10 03:45:00|308.21|308.01|308.16|307.96|308.31|308.11|308.01|307.81|126
1646884200000|2022-03-10 03:50:00|308.21|308.01|307.91|307.71|308.21|308.01|307.81|307.66|119
1646884500000|2022-03-10 03:55:00|307.86|307.66|308.01|307.81|308.06|307.86|307.81|307.66|100
1646884800000|2022-03-10 04:00:00|307.96|307.76|307.91|307.76|308.11|307.91|307.86|307.71|66
1646885100000|2022-03-10 04:05:00|307.86|307.71|308.06|307.86|308.16|307.91|307.86|307.71|67
1646885400000|2022-03-10 04:10:00|308.01|307.76|307.71|307.51|308.06|307.91|307.66|307.51|68
1646885700000|2022-03-10 04:15:00|307.66|307.56|307.71|307.56|307.96|307.71|307.66|307.51|99
1646886000000|2022-03-10 04:20:00|307.76|307.61|307.81|307.66|307.86|307.71|307.71|307.56|68
1646886300000|2022-03-10 04:25:00|307.76|307.61|307.76|307.56|307.86|307.66|307.66|307.51|100
1646886600000|2022-03-10 04:30:00|307.71|307.51|307.61|307.41|307.76|307.61|307.61|307.41|145
1646886900000|2022-03-10 04:35:00|307.56|307.36|307.66|307.51|307.81|307.66|307.51|307.31|107
1646887200000|2022-03-10 04:40:00|307.71|307.56|307.71|307.56|307.76|307.61|307.61|307.41|72
1646887500000|2022-03-10 04:45:00|307.76|307.61|307.86|307.66|307.91|307.76|307.76|307.61|180
1646887800000|2022-03-10 04:50:00|307.81|307.61|307.81|307.66|307.91|307.76|307.76|307.61|74
1646888100000|2022-03-10 04:55:00|307.86|307.61|307.76|307.61|307.86|307.71|307.71|307.56|77
1646888400000|2022-03-10 05:00:00|307.86|307.71|307.96|307.76|308.11|307.91|307.61|307.41|380
1646888700000|2022-03-10 05:05:00|308.01|307.81|307.71|307.56|308.16|308.01|307.71|307.56|196
1646889000000|2022-03-10 05:10:00|307.76|307.51|307.76|307.56|307.91|307.76|307.61|307.46|152
1646889300000|2022-03-10 05:15:00|307.71|307.61|307.36|307.21|307.81|307.66|307.26|307.06|94
1646889600000|2022-03-10 05:20:00|307.41|307.26|307.21|307.06|307.51|307.36|307.16|307.01|136
1646889900000|2022-03-10 05:25:00|307.26|307.11|307.36|307.16|307.46|307.26|307.21|307.06|123
1646890200000|2022-03-10 05:30:00|307.31|307.21|307.26|307.11|307.36|307.21|307.16|307.01|158
1646890500000|2022-03-10 05:35:00|307.31|307.16|307.36|307.16|307.46|307.26|307.26|307.11|208
1646890800000|2022-03-10 05:40:00|307.46|307.21|307.51|307.36|307.61|307.46|307.41|307.21|156
1646891100000|2022-03-10 05:45:00|307.46|307.31|307.41|307.21|307.66|307.46|307.31|307.16|142
1646891400000|2022-03-10 05:50:00|307.46|307.26|307.61|307.46|307.76|307.61|307.46|307.26|122
1646891700000|2022-03-10 05:55:00|307.56|307.41|307.21|307.06|307.66|307.51|307.06|306.91|189
1646892000000|2022-03-10 06:00:00|307.26|307.11|307.16|307.01|307.36|307.21|307.06|306.91|169
1646892300000|2022-03-10 06:05:00|307.21|307.06|307.06|306.91|307.31|307.11|307.01|306.86|138
1646892600000|2022-03-10 06:10:00|307.01|306.86|307.06|306.86|307.16|306.96|306.81|306.66|213
1646892900000|2022-03-10 06:15:00|307.01|306.91|306.96|306.81|307.11|306.96|306.96|306.76|116
1646893200000|2022-03-10 06:20:00|306.91|306.76|307.11|306.96|307.16|307.01|306.71|306.51|212
1646893500000|2022-03-10 06:25:00|307.16|307.01|307.31|307.11|307.31|307.11|307.11|306.96|114
1646893800000|2022-03-10 06:30:00|307.36|307.16|307.61|307.41|307.61|307.41|307.26|307.11|171
1646894100000|2022-03-10 06:35:00|307.66|307.46|307.76|307.61|307.86|307.66|307.66|307.46|125
1646894400000|2022-03-10 06:40:00|307.81|307.56|307.81|307.66|307.86|307.66|307.76|307.56|127
1646894700000|2022-03-10 06:45:00|307.86|307.71|307.71|307.56|307.96|307.81|307.71|307.56|142
1646895000000|2022-03-10 06:50:00|307.76|307.61|307.46|307.26|307.81|307.66|307.41|307.26|185
1646895300000|2022-03-10 06:55:00|307.41|307.31|307.41|307.21|307.61|307.41|307.26|307.06|252
1646895600000|2022-03-10 07:00:00|307.46|307.31|307.26|307.11|307.61|307.46|307.21|307.06|170
1646895900000|2022-03-10 07:05:00|307.31|307.06|307.56|307.41|307.56|307.41|307.26|307.06|162
1646896200000|2022-03-10 07:10:00|307.61|307.36|307.66|307.51|307.66|307.51|307.26|307.11|165
1646896500000|2022-03-10 07:15:00|307.61|307.46|307.61|307.46|307.86|307.71|307.56|307.41|207
1646896800000|2022-03-10 07:20:00|307.56|307.41|307.86|307.71|307.86|307.71|307.51|307.31|184
1646897100000|2022-03-10 07:25:00|307.91|307.76|307.86|307.66|308.01|307.81|307.81|307.61|192
1646897400000|2022-03-10 07:30:00|307.81|307.71|308.01|307.86|308.21|308.06|307.81|307.66|213
1646897700000|2022-03-10 07:35:00|307.96|307.81|308.06|307.91|308.11|307.91|307.81|307.66|197
1646898000000|2022-03-10 07:40:00|308.11|307.96|308.16|308.01|308.16|308.01|307.96|307.81|150
1646898300000|2022-03-10 07:45:00|308.21|308.06|308.26|308.06|308.51|308.36|308.16|308.06|261
1646898600000|2022-03-10 07:50:00|308.31|308.11|308.51|308.36|308.61|308.46|308.11|307.91|169
1646898900000|2022-03-10 07:55:00|308.56|308.41|308.66|308.51|308.76|308.61|308.46|308.26|186
1646899200000|2022-03-10 08:00:00|308.71|308.56|308.46|308.26|309.01|308.81|308.41|308.26|323
1646899500000|2022-03-10 08:05:00|308.41|308.31|308.36|308.21|308.51|308.31|308.16|308.01|201
1646899800000|2022-03-10 08:10:00|308.41|308.26|307.91|307.71|308.41|308.26|307.76|307.56|224
1646900100000|2022-03-10 08:15:00|307.86|307.76|307.91|307.71|308.01|307.86|307.71|307.56|172
1646900400000|2022-03-10 08:20:00|307.96|307.76|307.61|307.41|308.01|307.86|307.56|307.36|166
1646900700000|2022-03-10 08:25:00|307.56|307.36|307.26|307.06|307.56|307.36|306.91|306.71|345
1646901000000|2022-03-10 08:30:00|307.21|307.11|307.06|306.91|307.41|307.26|306.91|306.71|270
1646901300000|2022-03-10 08:35:00|307.11|306.86|307.56|307.36|307.56|307.41|307.11|306.86|317
1646901600000|2022-03-10 08:40:00|307.51|307.31|307.36|307.16|307.56|307.36|307.06|306.86|407
1646901900000|2022-03-10 08:45:00|307.31|307.21|307.86|307.66|307.91|307.71|307.21|307.06|369
1646902200000|2022-03-10 08:50:00|307.81|307.61|307.41|307.26|307.81|307.61|307.26|307.06|426
1646902500000|2022-03-10 08:55:00|307.36|307.21|308.51|308.31|308.61|308.36|307.21|307.06|1029
1646902800000|2022-03-10 09:00:00|308.46|308.26|309.71|309.46|309.76|309.56|307.81|307.61|1251
1646903100000|2022-03-10 09:05:00|309.81|309.61|308.86|308.61|309.81|309.61|308.56|308.41|629
1646903400000|2022-03-10 09:10:00|308.91|308.66|308.96|308.76|309.41|309.21|308.66|308.51|184
1646903700000|2022-03-10 09:15:00|308.91|308.61|308.76|308.51|309.11|308.91|308.56|308.31|237
1646904000000|2022-03-10 09:20:00|309.06|308.46|308.56|307.96|309.06|308.46|308.56|307.96|0
1646904300000|2022-03-10 09:25:00|308.46|307.86|308.36|307.76|308.56|307.96|308.26|307.66|15
1646904600000|2022-03-10 09:30:00|308.26|307.66|308.46|307.86|308.46|307.86|307.96|307.36|0
1646904900000|2022-03-10 09:35:00|308.36|307.76|308.56|307.96|308.56|307.96|308.36|307.76|0
1646905200000|2022-03-10 09:40:00|308.46|307.86|308.96|308.36|309.06|308.46|308.46|307.86|0
1646905500000|2022-03-10 09:45:00|309.06|308.46|308.66|308.06|309.06|308.46|308.56|307.96|0
1646905800000|2022-03-10 09:50:00|308.71|308.31|308.26|307.56|308.86|308.51|307.81|307.46|106
1646906100000|2022-03-10 09:55:00|307.96|307.61|307.61|307.31|308.51|308.01|307.56|307.26|141
1646906400000|2022-03-10 10:00:00|307.71|307.26|307.76|307.36|307.91|307.51|307.61|307.21|12
1646906700000|2022-03-10 10:05:00|307.71|307.31|307.71|307.21|307.86|307.51|307.66|307.21|11
1646907000000|2022-03-10 10:10:00|307.66|307.26|307.46|307.06|307.71|307.26|307.46|307.06|1
1646907300000|2022-03-10 10:15:00|307.61|307.11|307.61|307.11|307.61|307.16|307.56|307.11|10
1646907600000|2022-03-10 10:20:00|307.66|307.16|307.76|307.36|307.76|307.36|307.66|307.16|0
1646907900000|2022-03-10 10:25:00|307.71||307.71||307.71||307.71||0
1646908200000|2022-03-10 10:30:00|307.66|307.31|307.61|307.21|307.66|307.31|307.56|307.21|0
1646908500000|2022-03-10 10:35:00|307.56|307.26|307.51|307.11|307.56|307.26|307.51|307.11|5
1646908800000|2022-03-10 10:40:00|307.46|307.16|307.26|307.06|307.46|307.26|307.26|307.06|30
1646909100000|2022-03-10 10:45:00|307.21|307.11|307.51|307.21|307.51|307.26|307.11|306.96|87
1646909400000|2022-03-10 10:50:00|307.46|307.31|307.51|307.31|307.61|307.36|307.41|307.11|68
1646909700000|2022-03-10 10:55:00|307.56|307.36|307.36|307.01|307.61|307.46|307.26|307.01|80
1646910000000|2022-03-10 11:00:00|307.31|306.96|307.21|306.91|307.31|307.01|307.11|306.91|10
1646910300000|2022-03-10 11:05:00|307.16|306.96|306.91|306.56|307.16|306.96|306.91|306.56|23
1646910600000|2022-03-10 11:10:00|306.76|306.51|306.76|306.36|306.76|306.51|306.56|306.31|14
1646910900000|2022-03-10 11:15:00|306.61|306.51|306.71|306.41|306.76|306.51|306.61|306.36|2
1646911200000|2022-03-10 11:20:00|306.76|306.46|306.91|306.46|306.91|306.46|306.76|306.46|3
1646911500000|2022-03-10 11:25:00||306.41||306.41||306.41||306.41|6
1646911800000|2022-03-10 11:30:00|306.86|306.36|306.86|306.41|306.86|306.41|306.86|306.36|16
1646912100000|2022-03-10 11:35:00|306.81|306.46|306.66|306.31|306.81|306.46|306.66|306.31|22
1646912400000|2022-03-10 11:40:00|306.71|306.21|306.86|306.51|306.86|306.51|306.71|306.21|13
1646912700000|2022-03-10 11:45:00|306.91|306.61|306.51|306.31|307.01|306.66|306.51|306.31|43
1646913000000|2022-03-10 11:50:00|306.46|306.26|306.46|306.21|306.51|306.31|306.36|306.11|48
1646913300000|2022-03-10 11:55:00|306.41|306.26|306.56|306.26|306.56|306.26|306.41|306.21|25
1646913600000|2022-03-10 12:00:00|306.91|306.31|306.31|306.11|306.91|306.46|306.31|306.11|60
1646913900000|2022-03-10 12:05:00|306.26|306.16|306.56|306.26|306.56|306.26|306.26|306.11|64
1646914200000|2022-03-10 12:10:00|306.61|306.31|306.66|306.31|306.76|306.31|306.51|306.31|10
1646914500000|2022-03-10 12:15:00|306.76|306.36|306.86|306.41|306.86|306.41|306.71|306.36|0
1646914800000|2022-03-10 12:20:00|306.81||306.81||306.86||306.71||1
1646915100000|2022-03-10 12:25:00|306.86|306.46|306.81|306.46|306.91|306.46|306.76|306.46|7
1646915400000|2022-03-10 12:30:00||306.41||306.46||306.46||306.41|3
1646915700000|2022-03-10 12:35:00|306.76|306.41|306.66|306.31|306.76|306.41|306.56|306.31|13
1646916000000|2022-03-10 12:40:00|307.31|306.66|307.01|306.31|307.31|306.66|307.01|306.31|15
1646916300000|2022-03-10 12:45:00|306.96||306.96||306.96||306.96||2
1646916600000|2022-03-10 12:50:00|306.91|306.16|306.86|306.16|306.91|306.16|306.86|306.16|3
1646916900000|2022-03-10 12:55:00|306.81|306.06|306.66|305.86|306.81|306.06|306.66|305.86|9
1646917200000|2022-03-10 13:00:00|306.61|305.91|306.46|306.01|306.61|306.01|306.41|305.91|11
1646917500000|2022-03-10 13:05:00|306.41|306.06|306.36|306.11|306.56|306.11|306.26|306.06|19
1646917800000|2022-03-10 13:10:00|306.46|306.16|306.31|306.06|306.46|306.26|306.31|306.01|38
1646918100000|2022-03-10 13:15:00|306.26|306.01|306.51|306.06|306.51|306.06|306.26|305.96|5
1646918400000|2022-03-10 13:20:00|306.56|306.11|306.56|306.11|306.56|306.11|306.56|306.11|0
1646918700000|2022-03-10 13:25:00|306.36|306.06|306.71|306.16|306.71|306.16|306.26|306.06|25
1646919000000|2022-03-10 13:30:00|307.01|306.21|307.16|306.56|307.31|306.56|307.01|306.21|5
1646919300000|2022-03-10 13:35:00|307.11|306.61|306.81|306.41|307.11|306.61|306.61|306.31|13
1646919600000|2022-03-10 13:40:00|306.76|306.46|306.76|306.21|306.76|306.51|306.76|306.21|34
1646919900000|2022-03-10 13:45:00|306.71|306.26|306.41|305.86|306.71|306.41|306.41|305.86|40
1646920200000|2022-03-10 13:50:00|306.36|305.81|306.31|305.86|306.36|305.86|306.31|305.81|9
1646920500000|2022-03-10 13:55:00|306.26|305.91|306.26|306.11|306.46|306.16|306.26|305.81|106
1646920800000|2022-03-10 14:00:00|306.31|306.16|306.56|306.16|306.56|306.16|306.31|306.11|34
1646921100000|2022-03-10 14:05:00||306.21||306.31||306.31||306.21|3
1646921400000|2022-03-10 14:10:00|306.51|306.26|307.11|306.66|307.11|306.71|306.46|306.26|178
1646921700000|2022-03-10 14:15:00|307.06|306.61|306.86|306.51|307.06|306.61|306.76|306.51|16
1646922000000|2022-03-10 14:20:00|306.76|306.46|306.66|306.36|306.81|306.46|306.61|306.26|49
1646922300000|2022-03-10 14:25:00|306.76|306.41|306.81|306.46|306.81|306.46|306.76|306.41|14
1646922600000|2022-03-10 14:30:00|306.86|306.41|305.66|305.21|306.86|306.46|305.16|304.91|153
1646922900000|2022-03-10 14:35:00|305.61|305.16|304.41|304.16|305.61|305.16|304.41|304.16|92
1646923200000|2022-03-10 14:40:00|304.31|304.26|304.71|304.36|305.11|304.76|304.31|304.16|126
1646923500000|2022-03-10 14:45:00|304.81|304.41|304.86|304.56|304.91|304.56|304.71|304.41|10
1646923800000|2022-03-10 14:50:00|304.76|304.51|304.81|304.41|304.91|304.51|304.61|304.16|20
1646924100000|2022-03-10 14:55:00|304.96|304.46|305.46|305.11|305.86|305.41|304.96|304.46|98
1646924400000|2022-03-10 15:00:00|305.41|305.01|304.91|304.46|305.41|305.01|304.91|304.41|14
1646924700000|2022-03-10 15:05:00|304.81|304.51|304.71|304.46|304.91|304.66|304.46|304.31|112
1646925000000|2022-03-10 15:10:00|304.86|304.51|305.41|305.01|305.46|305.26|304.61|304.31|95
1646925300000|2022-03-10 15:15:00|305.31|305.06|305.71|305.26|305.81|305.41|305.31|305.06|43
1646925600000|2022-03-10 15:20:00|305.66|305.21|305.41|305.01|305.71|305.31|305.26|304.91|33
1646925900000|2022-03-10 15:25:00|305.51|305.06|305.36|304.81|305.81|305.16|305.36|304.71|67
1646926200000|2022-03-10 15:30:00|305.31|304.66|304.86|304.21|305.31|304.66|304.76|304.21|21
1646926500000|2022-03-10 15:35:00|304.81|304.16|304.21|303.91|304.81|304.16|304.11|303.81|69
1646926800000|2022-03-10 15:40:00|304.11|303.81|303.76|303.41|304.16|303.81|303.66|303.41|155
1646927100000|2022-03-10 15:45:00|303.71|303.46|304.16|303.96|304.41|304.16|303.71|303.21|199
1646927400000|2022-03-10 15:50:00|304.11|303.81|303.56|303.36|304.21|304.01|303.41|303.16|141
1646927700000|2022-03-10 15:55:00|303.51|303.41|303.66|303.41|303.71|303.56|303.46|303.21|148
1646928000000|2022-03-10 16:00:00|303.61|303.36|302.71|302.46|303.61|303.36|302.61|302.41|89
1646928300000|2022-03-10 16:05:00|302.66|302.51|302.76|302.51|302.86|302.66|302.26|302.06|144
1646928600000|2022-03-10 16:10:00|302.71|302.56|302.96|302.81|302.96|302.81|302.61|302.36|231
1646928900000|2022-03-10 16:15:00|303.06|302.76|302.51|302.36|303.06|302.91|302.51|302.31|202
1646929200000|2022-03-10 16:20:00|302.46|302.26|302.46|302.26|302.71|302.51|302.41|302.26|76
1646929500000|2022-03-10 16:25:00|302.41|302.21|302.61|302.16|302.61|302.31|301.81|301.51|361
1646929800000|2022-03-10 16:30:00|302.66|302.36|302.61|302.36|302.81|302.51|302.56|302.26|33
1646930100000|2022-03-10 16:35:00|302.71|302.41|303.01|302.61|303.01|302.61|302.66|302.31|44
1646930400000|2022-03-10 16:40:00|303.06|302.91|303.41|303.01|303.41|303.21|303.06|302.91|55
1646930700000|2022-03-10 16:45:00|303.46|303.06|303.81|303.56|303.81|303.56|303.46|303.06|27
1646931000000|2022-03-10 16:50:00|303.91|303.61|304.31|304.01|304.31|304.06|303.91|303.61|42
1646931300000|2022-03-10 16:55:00|304.36|303.96|304.71|304.51|304.71|304.51|304.36|303.86|45
1646931600000|2022-03-10 17:00:00|304.81|304.61|304.86|304.61|304.91|304.76|304.76|304.41|30
1646931900000|2022-03-10 17:05:00|304.91|304.71|304.86|304.41|305.11|304.91|304.86|304.41|17
1646932200000|2022-03-10 17:10:00|304.81|304.36|304.71|304.31|304.81|304.56|304.71|304.31|9
1646932500000|2022-03-10 17:15:00|304.76|304.36|304.71|304.41|304.86|304.61|304.66|304.36|15
1646932800000|2022-03-10 17:20:00|304.86|304.46|305.41|305.11|305.41|305.16|304.86|304.36|18
1646933100000|2022-03-10 17:25:00|305.51|305.16|305.41|305.01|305.51|305.26|305.41|305.01|8
1646933400000|2022-03-10 17:30:00|305.36|304.96|305.31|304.86|305.36|304.96|305.31|304.86|3
1646933700000|2022-03-10 17:35:00|305.26|304.71|304.91|304.46|305.26|304.71|304.81|304.46|13
1646934000000|2022-03-10 17:40:00||304.41||304.36||304.41||304.36|7
1646934300000|2022-03-10 17:45:00|304.96|304.41|304.91|304.66|304.96|304.71|304.86|304.41|12
1646934600000|2022-03-10 17:50:00|304.86|304.61|304.81|304.41|304.86|304.61|304.81|304.31|3
1646934900000|2022-03-10 17:55:00|304.66|304.36|304.61|304.31|304.66|304.46|304.51|304.31|30
1646935200000|2022-03-10 18:00:00|304.66|304.41|304.46|303.86|304.91|304.41|304.41|303.86|27
1646935500000|2022-03-10 18:05:00|304.36|304.11|304.61|304.36|304.66|304.46|304.36|304.01|7
1646935800000|2022-03-10 18:10:00|304.66|304.41|304.76|304.26|305.06|304.81|304.66|304.26|64
1646936100000|2022-03-10 18:15:00|304.86|304.21|305.26|304.91|305.26|305.01|304.81|304.21|32
1646936400000|2022-03-10 18:20:00|305.31|304.96|305.41|305.11|305.51|305.26|305.21|304.91|32
1646936700000|2022-03-10 18:25:00|305.51|305.16|305.51|305.21|305.51|305.31|305.46|304.91|8
1646937000000|2022-03-10 18:30:00|305.41|305.16|305.56|305.41|305.61|305.41|305.11|304.91|211
1646937300000|2022-03-10 18:35:00|305.61|305.46|305.81|305.61|305.86|305.61|305.61|305.46|107
1646937600000|2022-03-10 18:40:00|305.86|305.71|305.81|305.46|305.91|305.71|305.61|305.36|33
1646937900000|2022-03-10 18:45:00|305.91|305.51|306.31|306.01|306.41|306.01|305.91|305.51|43
1646938200000|2022-03-10 18:50:00|306.41|306.06|306.26|305.81|306.41|306.16|306.26|305.76|11
1646938500000|2022-03-10 18:55:00|306.36|305.86|306.31|306.01|306.41|306.16|306.31|305.86|23
1646938800000|2022-03-10 19:00:00|306.26|306.06|307.11|306.86|307.11|306.86|306.26|306.01|47
1646939100000|2022-03-10 19:05:00|307.16|306.91|307.11|306.56|307.26|306.91|307.11|306.56|14
1646939400000|2022-03-10 19:10:00|306.86|306.51|306.76|306.41|306.86|306.61|306.71|306.36|23
1646939700000|2022-03-10 19:15:00|306.81|306.66|307.11|306.66|307.11|306.76|306.81|306.51|6
1646940000000|2022-03-10 19:20:00|||||||||3
1646940300000|2022-03-10 19:25:00|307.26||307.31||307.31||307.26||5
1646940600000|2022-03-10 19:30:00|307.36||307.36||307.36||307.36||4
1646940900000|2022-03-10 19:35:00|307.46|306.91|307.26|306.96|307.46|307.16|307.26|306.91|16
1646941200000|2022-03-10 19:40:00|307.36|307.11|307.31|306.91|307.41|307.11|307.31|306.91|11
1646941500000|2022-03-10 19:45:00|307.26|307.06|307.66|307.36|307.66|307.36|307.26|307.06|22
1646941800000|2022-03-10 19:50:00|307.71|307.41|307.81|307.36|307.96|307.71|307.71|307.36|22
1646942100000|2022-03-10 19:55:00|307.91|307.46|307.91|307.46|307.91|307.66|307.91|307.46|17
1646942400000|2022-03-10 20:00:00|307.86|307.36|307.36|306.91|307.86|307.36|307.36|306.91|18
1646942700000|2022-03-10 20:05:00|307.01|306.66|306.91|306.61|307.01|306.66|306.66|306.36|41
1646943000000|2022-03-10 20:10:00|306.96|306.66|307.26|306.96|307.26|307.01|306.96|306.61|23
1646943300000|2022-03-10 20:15:00|307.11|307.01|307.41|306.96|307.41|307.21|307.11|306.81|10
1646943600000|2022-03-10 20:20:00||307.01||306.81||307.16||306.81|8
1646943900000|2022-03-10 20:25:00||306.86||306.91||306.91||306.86|3
1646944200000|2022-03-10 20:30:00|307.36|306.96|307.36|307.11|307.41|307.26|307.16|306.86|80
1646944500000|2022-03-10 20:35:00|307.31|307.01|307.21|306.96|307.36|307.16|307.11|306.81|50
1646944800000|2022-03-10 20:40:00|307.26|307.01|307.46|307.11|307.61|307.41|307.26|306.91|36
1646945100000|2022-03-10 20:45:00|307.41|307.16|307.76|307.46|307.76|307.61|307.41|307.16|51
1646945400000|2022-03-10 20:50:00|307.86|307.51|308.61|308.41|308.61|308.41|307.86|307.51|91
1646945700000|2022-03-10 20:55:00|308.51|308.36|308.36|308.01|308.81|308.61|308.36|308.01|135
1646946000000|2022-03-10 21:00:00|308.46|307.96|308.06|307.91|308.46|307.96|308.06|307.91|3
1646946300000|2022-03-10 21:05:00|308.01|307.86|308.16|307.81|308.16|307.91|307.96|307.81|6
1646946600000|2022-03-10 21:10:00|308.26|307.86|308.36|307.76|308.36|307.86|308.26|307.66|2
1646946900000|2022-03-10 21:15:00|308.26|307.66|308.26|307.66|308.36|307.76|308.26|307.66|0
1646947200000|2022-03-10 21:20:00|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646947800000|2022-03-10 21:30:00|308.16|307.56|308.16|307.56|308.26|307.66|308.16|307.56|0
1646948100000|2022-03-10 21:35:00|308.26|307.66|308.26|307.66|308.36|307.76|308.26|307.66|0
1646948700000|2022-03-10 21:45:00|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646949000000|2022-03-10 21:50:00|308.16|307.56|308.26|307.66|308.26|307.66|308.16|307.56|0
1646949300000|2022-03-10 21:55:00|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1646949600000|2022-03-10 22:00:00|308.16|307.56|307.96|307.36|308.16|307.56|307.96|307.36|0
1646949900000|2022-03-10 22:05:00|308.06|307.46|307.96|307.36|308.06|307.46|307.96|307.36|0
1646950200000|2022-03-10 22:10:00|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1646950500000|2022-03-10 22:15:00|307.86|307.26|307.86|307.26|307.96|307.36|307.86|307.26|0
1646950800000|2022-03-10 22:20:00|307.96|307.36|307.86|307.26|307.96|307.36|307.86|307.26|0
1646951100000|2022-03-10 22:25:00|307.96|307.36|307.96|307.36|307.96|307.36|307.86|307.26|0
1646951400000|2022-03-10 22:30:00|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1646952000000|2022-03-10 22:40:00|307.86|307.26|307.86|307.26|307.96|307.36|307.86|307.26|0
1646952300000|2022-03-10 22:45:00|307.96|307.36|307.96|307.36|307.96|307.36|307.96|307.36|0
1646952600000|2022-03-10 22:50:00|307.86|307.26|307.96|307.36|307.96|307.36|307.86|307.26|0
1646952900000|2022-03-10 22:55:00|307.86|307.26|307.86|307.26|307.96|307.36|307.86|307.26|0
1646953200000|2022-03-10 23:00:00|307.96|307.36|308.26|307.66|308.26|307.66|307.86|307.26|0
1646953500000|2022-03-10 23:05:00|308.36|307.76|308.36|307.76|308.46|307.86|308.26|307.66|0
1646953800000|2022-03-10 23:10:00|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646954100000|2022-03-10 23:15:00|308.56|307.96|308.46|307.86|308.56|307.96|308.36|307.76|0
1646954400000|2022-03-10 23:20:00|308.36|307.76|308.46|307.86|308.46|307.86|308.36|307.76|0
1646954700000|2022-03-10 23:25:00|308.36|307.76|308.36|307.76|308.36|307.76|308.36|307.76|0
1646955000000|2022-03-10 23:30:00|308.46|307.86|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955300000|2022-03-10 23:35:00|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1646955600000|2022-03-10 23:40:00|308.36|307.76|308.36|307.76|308.46|307.86|308.36|307.76|0
1646955900000|2022-03-10 23:45:00|308.46|307.86|308.66|308.06|308.76|308.16|308.36|307.76|0
1646956200000|2022-03-10 23:50:00|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1646956500000|2022-03-10 23:55:00|308.46|307.86|308.46|307.86|308.66|308.06|308.46|307.86|0
1646956800000|2022-03-11 00:00:00|308.36|307.76|308.26|307.66|308.46|307.86|308.26|307.66|0
1646957100000|2022-03-11 00:05:00|308.36|307.76|308.36|307.76|308.36|307.76|308.26|307.66|0
1646957400000|2022-03-11 00:10:00|308.46|307.86|308.36|307.76|308.46|307.86|308.26|307.66|0
1646957700000|2022-03-11 00:15:00|308.26|307.66|308.46|307.86|308.56|307.96|308.16|307.56|0
1646958000000|2022-03-11 00:20:00|308.36|307.76|308.46|307.86|308.46|307.86|308.26|307.66|0
1646958300000|2022-03-11 00:25:00|308.36|307.76|308.26|307.66|308.46|307.86|308.16|307.56|0
1646958600000|2022-03-11 00:30:00|307.61|306.81|306.41|306.21|307.61|307.26|306.31|305.96|820
1646958900000|2022-03-11 00:35:00|306.46|306.31|306.76|306.61|306.96|306.76|306.31|306.11|314
1646959200000|2022-03-11 00:40:00|306.71|306.51|306.91|306.71|306.96|306.81|306.46|306.31|195
1646959500000|2022-03-11 00:45:00|306.86|306.76|306.96|306.76|307.61|307.41|306.76|306.61|183
1646959800000|2022-03-11 00:50:00|306.91|306.66|306.76|306.56|306.91|306.76|306.36|306.16|272
1646960100000|2022-03-11 00:55:00|306.71|306.46|306.91|306.71|306.91|306.76|306.26|306.11|305
1646960400000|2022-03-11 01:00:00|306.81|306.56|305.96|305.71|307.36|307.16|305.81|305.56|802
1646960700000|2022-03-11 01:05:00|305.91|305.96|305.31|305.06|306.21|305.96|305.26|305.06|503
1646961000000|2022-03-11 01:10:00|305.36|305.11|306.56|306.36|306.56|306.36|305.36|305.11|405
1646961300000|2022-03-11 01:15:00|306.51|306.31|306.81|306.61|306.91|306.71|306.46|306.26|337
1646961600000|2022-03-11 01:20:00|306.76|306.66|306.06|305.91|306.96|306.81|306.06|305.91|391
1646961900000|2022-03-11 01:25:00|306.01|305.86|307.16|306.96|307.16|306.96|306.01|305.86|349
1646962200000|2022-03-11 01:30:00|307.06|307.01|307.21|307.01|307.71|307.51|306.56|306.36|565
1646962500000|2022-03-11 01:35:00|307.31|307.06|308.16|307.96|308.16|307.96|307.26|307.06|424
1646962800000|2022-03-11 01:40:00|308.11|308.01|307.66|307.51|308.21|308.06|307.56|307.41|336
1646963100000|2022-03-11 01:45:00|307.61|307.46|307.91|307.76|308.16|307.96|307.61|307.46|323
1646963400000|2022-03-11 01:50:00|308.01|307.81|308.01|307.86|308.11|307.96|307.81|307.66|211
1646963700000|2022-03-11 01:55:00|308.06|307.91|308.31|308.06|308.31|308.06|307.86|307.66|266
1646964000000|2022-03-11 02:00:00|308.26|308.11|308.26|308.11|308.56|308.41|308.16|308.01|304
1646964300000|2022-03-11 02:05:00|308.21|308.06|308.21|308.01|308.31|308.16|307.96|307.81|282
1646964600000|2022-03-11 02:10:00|308.16|308.06|308.16|307.96|308.36|308.21|307.91|307.76|262
1646964900000|2022-03-11 02:15:00|308.11|308.01|307.96|307.81|308.16|308.01|307.91|307.76|185
1646965200000|2022-03-11 02:20:00|308.01|307.86|308.01|307.86|308.06|307.91|307.86|307.71|203
1646965500000|2022-03-11 02:25:00|307.96|307.81|307.81|307.66|308.01|307.81|307.76|307.56|183
1646965800000|2022-03-11 02:30:00|307.76|307.61|307.81|307.61|307.91|307.71|307.56|307.41|234
1646966100000|2022-03-11 02:35:00|307.76|307.66|308.01|307.86|308.01|307.86|307.76|307.56|74
1646966400000|2022-03-11 02:40:00|308.06|307.81|307.91|307.76|308.06|307.91|307.81|307.66|102
1646966700000|2022-03-11 02:45:00|307.86|307.71|307.76|307.56|307.91|307.76|307.71|307.56|116
1646967000000|2022-03-11 02:50:00|307.71|307.61|307.66|307.46|307.76|307.61|307.46|307.31|143
1646967300000|2022-03-11 02:55:00|307.76|307.51|307.56|307.41|307.81|307.61|307.56|307.41|128
1646967600000|2022-03-11 03:00:00|307.61|307.46|307.41|307.26|307.66|307.51|307.21|307.01|316
1646967900000|2022-03-11 03:05:00|307.46|307.21|307.31|307.16|307.56|307.41|307.26|307.11|107
1646968200000|2022-03-11 03:10:00|307.26|307.11|307.61|307.41|307.61|307.46|307.26|307.11|152
1646968500000|2022-03-11 03:15:00|307.56|307.36|307.41|307.21|307.56|307.41|307.31|307.11|140
1646968800000|2022-03-11 03:20:00|307.46|307.26|307.41|307.26|307.46|307.31|307.31|307.16|260
1646969100000|2022-03-11 03:25:00|307.46|307.21|307.81|307.66|307.81|307.66|307.46|307.21|234
1646969400000|2022-03-11 03:30:00|307.76|307.61|307.91|307.76|307.91|307.76|307.71|307.51|129
1646969700000|2022-03-11 03:35:00|307.96|307.81|307.86|307.71|308.06|307.86|307.86|307.66|127
1646970000000|2022-03-11 03:40:00|307.91|307.76|308.06|307.91|308.11|307.96|307.91|307.71|84
1646970300000|2022-03-11 03:45:00|308.11|307.96|308.31|308.16|308.31|308.16|308.01|307.81|95
1646970600000|2022-03-11 03:50:00|308.26|308.11|308.71|308.51|308.71|308.56|308.26|308.06|154
1646970900000|2022-03-11 03:55:00|308.66|308.56|308.66|308.46|308.86|308.66|308.51|308.36|210
1646971200000|2022-03-11 04:00:00|308.56|308.51|308.61|308.41|308.61|308.51|308.31|308.11|179
1646971500000|2022-03-11 04:05:00|308.66|308.46|308.71|308.51|308.71|308.56|308.51|308.36|147
1646971800000|2022-03-11 04:10:00|308.66|308.56|308.41|308.21|308.76|308.56|308.31|308.16|110
1646972100000|2022-03-11 04:15:00|308.46|308.26|308.36|308.21|308.51|308.36|308.26|308.06|175
1646972400000|2022-03-11 04:20:00|308.41|308.16|308.51|308.36|308.66|308.46|308.36|308.16|187
1646972700000|2022-03-11 04:25:00|308.56|308.41|308.36|308.21|308.61|308.46|308.36|308.21|173
1646973000000|2022-03-11 04:30:00|308.41|308.26|308.56|308.36|308.61|308.41|308.26|308.11|149
1646973300000|2022-03-11 04:35:00|308.51|308.41|308.71|308.51|308.71|308.56|308.51|308.36|101
1646973600000|2022-03-11 04:40:00|308.66|308.56|308.76|308.61|308.76|308.61|308.56|308.41|86
1646973900000|2022-03-11 04:45:00|308.71|308.56|308.86|308.71|308.91|308.76|308.61|308.46|133
1646974200000|2022-03-11 04:50:00|308.81|308.66|308.76|308.56|308.86|308.71|308.76|308.56|62
1646974500000|2022-03-11 04:55:00|308.71|308.51|308.36|308.21|308.71|308.51|308.31|308.16|125
1646974800000|2022-03-11 05:00:00|308.31|308.16|308.41|308.26|308.51|308.31|308.16|308.01|257
1646975100000|2022-03-11 05:05:00|308.36|308.21|308.56|308.41|308.61|308.46|308.21|308.06|149
1646975400000|2022-03-11 05:10:00|308.51|308.36|308.46|308.31|308.56|308.41|308.26|308.11|205
1646975700000|2022-03-11 05:15:00|308.41|308.26|308.56|308.41|308.76|308.56|308.41|308.26|107
1646976000000|2022-03-11 05:20:00|308.51|308.36|308.46|308.26|308.61|308.46|308.31|308.16|188
1646976300000|2022-03-11 05:25:00|308.41|308.21|308.41|308.21|308.61|308.41|308.36|308.16|244
1646976600000|2022-03-11 05:30:00|308.46|308.26|308.96|308.76|309.01|308.86|308.46|308.26|135
1646976900000|2022-03-11 05:35:00|309.01|308.81|309.31|309.16|309.46|309.26|308.96|308.76|160
1646977200000|2022-03-11 05:40:00|309.36|309.21|309.06|308.86|309.46|309.31|308.96|308.81|174
1646977500000|2022-03-11 05:45:00|309.11|308.91|309.26|309.11|309.31|309.16|309.11|308.91|127
1646977800000|2022-03-11 05:50:00|309.31|309.16|309.56|309.41|309.56|309.41|309.26|309.11|144
1646978100000|2022-03-11 05:55:00|309.61|309.46|309.56|309.41|309.96|309.81|309.56|309.41|199
1646978400000|2022-03-11 06:00:00|309.51|309.31|309.61|309.41|309.61|309.46|309.31|309.11|164
1646978700000|2022-03-11 06:05:00|309.56|309.36|309.56|309.41|309.71|309.56|309.51|309.36|159
1646979000000|2022-03-11 06:10:00|309.51|309.36|309.46|309.31|309.66|309.51|309.46|309.31|112
1646979300000|2022-03-11 06:15:00|309.41|309.26|309.51|309.36|309.66|309.46|309.41|309.26|114
1646979600000|2022-03-11 06:20:00|309.46|309.31|309.31|309.16|309.56|309.41|309.31|309.16|117
1646979900000|2022-03-11 06:25:00|309.36|309.21|309.46|309.26|309.51|309.31|309.31|309.16|156
1646980200000|2022-03-11 06:30:00|309.41|309.21|309.16|309.01|309.41|309.21|309.16|309.01|80
1646980500000|2022-03-11 06:35:00|309.11|308.96|309.31|309.16|309.36|309.21|309.01|308.86|125
1646980800000|2022-03-11 06:40:00|309.36|309.21|309.26|309.11|309.46|309.31|309.21|309.06|133
1646981100000|2022-03-11 06:45:00|309.31|309.16|309.16|309.01|309.36|309.21|309.11|308.91|180
1646981400000|2022-03-11 06:50:00|309.11|308.96|309.06|308.86|309.16|309.01|309.01|308.86|127
1646981700000|2022-03-11 06:55:00|309.01|308.81|309.06|308.91|309.21|309.06|309.01|308.81|108
1646982000000|2022-03-11 07:00:00|309.11|308.96|309.36|309.16|309.56|309.36|309.11|308.96|169
1646982300000|2022-03-11 07:05:00|309.41|309.21|309.66|309.51|309.91|309.71|309.41|309.21|245
1646982600000|2022-03-11 07:10:00|309.71|309.56|309.81|309.66|309.91|309.76|309.61|309.46|198
1646982900000|2022-03-11 07:15:00|309.86|309.71|309.71|309.51|309.91|309.76|309.66|309.51|188
1646983200000|2022-03-11 07:20:00|309.66|309.56|309.61|309.41|309.71|309.56|309.56|309.41|132
1646983500000|2022-03-11 07:25:00|309.66|309.46|309.66|309.51|309.76|309.61|309.61|309.46|103
1646983800000|2022-03-11 07:30:00|309.61|309.41|309.91|309.71|309.91|309.76|309.46|309.31|253
1646984100000|2022-03-11 07:35:00|309.96|309.76|309.51|309.31|309.96|309.81|309.51|309.31|204
1646984400000|2022-03-11 07:40:00|309.56|309.36|309.66|309.46|309.76|309.56|309.51|309.36|120
1646984700000|2022-03-11 07:45:00|309.71|309.51|309.56|309.41|309.81|309.66|309.51|309.36|188
1646985000000|2022-03-11 07:50:00|309.51|309.36|309.41|309.21|309.51|309.36|309.41|309.21|138
1646985300000|2022-03-11 07:55:00|309.36|309.26|309.36|309.16|309.51|309.36|309.21|309.06|167
1646985600000|2022-03-11 08:00:00|309.46|309.21|309.31|309.11|309.61|309.46|309.31|309.11|252
1646985900000|2022-03-11 08:05:00|309.26|309.16|309.01|308.86|309.41|309.21|308.96|308.81|201
1646986200000|2022-03-11 08:10:00|309.06|308.91|308.96|308.81|309.21|309.06|308.86|308.66|187
1646986500000|2022-03-11 08:15:00|309.01|308.71|308.46|308.26|309.01|308.81|308.46|308.26|308
1646986800000|2022-03-11 08:20:00|308.41|308.31|308.56|308.36|308.61|308.41|308.41|308.26|259
1646987100000|2022-03-11 08:25:00|308.51|308.41|308.66|308.51|308.86|308.66|308.51|308.36|170
1646987400000|2022-03-11 08:30:00|308.61|308.46|308.76|308.56|309.06|308.91|308.51|308.36|219
1646987700000|2022-03-11 08:35:00|308.81|308.61|308.86|308.71|308.96|308.81|308.61|308.46|211
1646988000000|2022-03-11 08:40:00|308.91|308.76|309.11|308.96|309.21|309.01|308.66|308.46|230
1646988300000|2022-03-11 08:45:00|309.21|309.01|309.51|309.31|309.61|309.41|309.16|308.96|235
1646988600000|2022-03-11 08:50:00|309.56|309.36|309.81|309.61|309.81|309.66|309.36|309.16|416
1646988900000|2022-03-11 08:55:00|309.76|309.56|309.81|309.66|309.91|309.76|309.61|309.46|456
1646989200000|2022-03-11 09:00:00|309.76|309.61|309.41|309.21|310.06|309.91|309.36|309.21|829
1646989500000|2022-03-11 09:05:00|309.36|309.26|309.76|309.61|309.86|309.71|309.26|309.06|246
1646989800000|2022-03-11 09:10:00|309.81|309.66|310.26|310.11|310.26|310.11|309.76|309.66|168
1646990100000|2022-03-11 09:15:00|310.31|310.16|310.46|310.31|310.46|310.31|310.26|310.11|182
1646990400000|2022-03-11 09:20:00|310.56|309.96|310.76|310.16|310.86|310.26|310.56|309.96|0
1646990700000|2022-03-11 09:25:00|310.86|310.26|310.56|309.96|310.86|310.26|310.56|309.96|14
1646991000000|2022-03-11 09:30:00|310.66|310.06|310.56|309.96|310.66|310.06|310.36|309.76|0
1646991300000|2022-03-11 09:35:00|310.66|310.06|310.56|309.96|310.66|310.06|310.46|309.86|0
1646991600000|2022-03-11 09:40:00|310.66|310.06|310.56|309.96|310.66|310.06|310.46|309.86|0
1646991900000|2022-03-11 09:45:00|310.66|310.06|310.76|310.16|310.76|310.16|310.56|309.96|0
1646992200000|2022-03-11 09:50:00|310.51|310.11|310.81|310.61|311.21|310.91|310.26|310.11|195
1646992500000|2022-03-11 09:55:00|310.86|310.56|310.91|310.56|310.91|310.56|310.61|310.41|32
1646992800000|2022-03-11 10:00:00|310.86|310.66|311.06|310.76|311.16|310.96|310.81|310.61|69
1646993100000|2022-03-11 10:05:00|311.16|310.81|311.01|310.76|311.16|310.86|310.96|310.76|29
1646993400000|2022-03-11 10:10:00|310.96|310.66|310.91|310.71|311.06|310.86|310.86|310.66|45
1646993700000|2022-03-11 10:15:00|310.96|310.76|310.96|310.71|311.06|310.81|310.91|310.61|44
1646994000000|2022-03-11 10:20:00|311.06||311.11||311.11||311.01||28
1646994300000|2022-03-11 10:25:00|311.16|310.76|311.21|310.91|311.26|310.96|311.06|310.76|42
1646994600000|2022-03-11 10:30:00|311.16||311.16||311.21||311.16||24
1646994900000|2022-03-11 10:35:00|311.11|310.96|310.96|310.71|311.11|310.96|310.96|310.71|22
1646995200000|2022-03-11 10:40:00|310.91|310.56|310.66|310.36|310.91|310.56|310.66|310.36|61
1646995500000|2022-03-11 10:45:00|310.71|310.41|310.96|310.41|310.96|310.41|310.71|310.41|21
1646995800000|2022-03-11 10:50:00|310.91|310.66|310.66|310.31|311.06|310.76|310.66|310.31|38
1646996100000|2022-03-11 10:55:00|310.71|310.36|310.91|310.66|310.96|310.71|310.71|310.36|40
1646996400000|2022-03-11 11:00:00|310.86|310.71|310.86|310.61|311.01|310.71|310.71|310.41|47
1646996700000|2022-03-11 11:05:00|310.91|310.71|310.91|310.66|310.96|310.81|310.76|310.56|64
1646997000000|2022-03-11 11:10:00|310.86|310.71|310.71|310.51|310.91|310.71|310.66|310.46|51
1646997300000|2022-03-11 11:15:00|310.76|310.56|310.71|310.51|310.81|310.61|310.66|310.46|39
1646997600000|2022-03-11 11:20:00|310.66|310.56|312.46|312.01|312.51|312.01|310.36|310.21|134
1646997900000|2022-03-11 11:25:00|312.51|312.06|312.56|312.06|313.21|312.66|311.81|311.61|156
1646998200000|2022-03-11 11:30:00|312.51|312.11|313.11|312.71|313.11|312.71|311.96|311.56|88
1646998500000|2022-03-11 11:35:00|313.06|312.66|312.91|312.36|313.06|312.71|312.41|312.21|68
1646998800000|2022-03-11 11:40:00|312.86|312.41|313.26|312.96|313.46|312.96|312.81|312.41|31
1646999100000|2022-03-11 11:45:00|313.36|313.01|312.96|312.51|313.71|313.56|312.96|312.51|213
1646999400000|2022-03-11 11:50:00|312.91|312.46|312.41|312.06|312.91|312.46|311.96|311.76|89
1646999700000|2022-03-11 11:55:00|312.46|312.11|312.86|312.36|312.86|312.36|312.41|312.11|7
1647000000000|2022-03-11 12:00:00|312.81|312.41|313.11|312.51|313.11|312.51|312.76|312.41|24
1647000300000|2022-03-11 12:05:00|313.16|312.56|313.16|312.86|313.26|312.86|313.01|312.56|87
1647000600000|2022-03-11 12:10:00|313.21|312.91|313.46|313.21|313.71|313.36|313.21|312.91|105
1647000900000|2022-03-11 12:15:00|313.41|313.11|313.66|313.31|313.71|313.31|313.31|313.11|15
1647001200000|2022-03-11 12:20:00|313.61|313.36|313.71|313.41|313.76|313.46|313.56|313.36|63
1647001500000|2022-03-11 12:25:00|313.66|313.36|313.11|312.91|313.66|313.36|313.06|312.86|106
1647001800000|2022-03-11 12:30:00|313.06|313.01|313.21|312.76|313.21|313.01|312.96|312.76|81
1647002100000|2022-03-11 12:35:00|313.16|312.86|313.26|313.01|313.26|313.01|313.06|312.86|34
1647002400000|2022-03-11 12:40:00|313.21|312.96|313.11|312.86|313.21|313.01|313.01|312.86|75
1647002700000|2022-03-11 12:45:00|313.06|312.71|312.56|312.26|313.06|312.76|312.51|312.26|116
1647003000000|2022-03-11 12:50:00|312.51|312.36|312.51|312.36|312.51|312.36|312.46|312.26|58
1647003300000|2022-03-11 12:55:00|312.41|312.21|312.36|312.11|312.41|312.21|312.16|311.91|85
1647003600000|2022-03-11 13:00:00|312.51|312.16|312.56|312.36|312.56|312.41|312.36|312.11|63
1647003900000|2022-03-11 13:05:00|312.51|312.41|312.76|312.56|312.86|312.61|312.51|312.31|138
1647004200000|2022-03-11 13:10:00|312.71|312.46|312.61|312.46|312.71|312.51|312.56|312.31|184
1647004500000|2022-03-11 13:15:00|312.71|312.51|312.46|312.21|312.71|312.51|312.41|312.21|106
1647004800000|2022-03-11 13:20:00|312.31|312.26|312.56|312.26|312.56|312.26|312.21|311.96|74
1647005100000|2022-03-11 13:25:00|312.61|312.31|312.86|312.66|312.86|312.66|312.61|312.31|8
1647005400000|2022-03-11 13:30:00|312.91|312.71|312.86|312.61|313.01|312.71|312.71|312.46|61
1647005700000|2022-03-11 13:35:00|312.81|312.66|312.91|312.71|312.96|312.71|312.76|312.56|96
1647006000000|2022-03-11 13:40:00|312.76|312.66|312.61|312.41|312.76|312.66|312.56|312.41|61
1647006300000|2022-03-11 13:45:00|312.56|312.36|312.56|312.41|312.66|312.51|312.46|312.31|61
1647006600000|2022-03-11 13:50:00|312.66|312.46|312.71|312.46|312.71|312.51|312.56|312.36|22
1647006900000|2022-03-11 13:55:00|312.76|312.51|312.76|312.51|312.76|312.56|312.61|312.46|32
1647007200000|2022-03-11 14:00:00|312.81|312.56|313.26|313.01|313.26|313.11|312.81|312.56|47
1647007500000|2022-03-11 14:05:00|313.21|313.06|313.06|312.86|313.31|313.11|312.96|312.76|98
1647007800000|2022-03-11 14:10:00|313.11|312.91|312.96|312.76|313.16|312.91|312.86|312.61|94
1647008100000|2022-03-11 14:15:00|312.91|312.71|313.01|312.76|313.01|312.81|312.91|312.71|37
1647008400000|2022-03-11 14:20:00|312.96|312.81|312.91|312.71|313.01|312.81|312.86|312.66|28
1647008700000|2022-03-11 14:25:00|312.86|312.61|312.71|312.51|312.86|312.61|312.66|312.51|35
1647009000000|2022-03-11 14:30:00|312.66|312.66|312.31|312.06|312.96|312.66|312.31|312.06|185
1647009300000|2022-03-11 14:35:00|312.26|311.96|311.51|311.26|312.31|312.01|311.46|311.21|57
1647009600000|2022-03-11 14:40:00|311.46|311.16|312.06|311.81|312.11|311.86|311.46|310.91|163
1647009900000|2022-03-11 14:45:00|312.11|311.91|312.06|311.76|312.46|312.11|311.91|311.71|46
1647010200000|2022-03-11 14:50:00|312.11|311.86|310.96|310.81|312.26|311.86|310.96|310.66|100
1647010500000|2022-03-11 14:55:00|310.91|310.76|310.91|310.56|311.16|310.76|310.56|310.31|83
1647010800000|2022-03-11 15:00:00|310.86|310.51|309.91|309.66|310.86|310.51|309.81|309.61|127
1647011100000|2022-03-11 15:05:00|310.01|309.71|309.66|309.06|310.36|309.91|309.66|309.06|129
1647011400000|2022-03-11 15:10:00|309.56|309.11|309.76|309.51|310.01|309.71|309.56|309.11|36
1647011700000|2022-03-11 15:15:00|309.71|309.36|309.61|309.46|309.81|309.56|309.46|309.26|189
1647012000000|2022-03-11 15:20:00|309.56|309.36|309.66|309.31|309.71|309.46|309.36|309.11|133
1647012300000|2022-03-11 15:25:00|309.71|309.41|310.31|309.91|310.41|310.16|309.71|309.41|155
1647012600000|2022-03-11 15:30:00|310.26|309.81|309.86|309.56|310.31|309.81|309.86|309.56|34
1647012900000|2022-03-11 15:35:00|309.96|309.61|309.86|309.51|310.06|309.81|309.86|309.51|45
1647013200000|2022-03-11 15:40:00|309.81|309.41|309.76|309.31|310.16|309.91|309.61|309.31|49
1647013500000|2022-03-11 15:45:00|309.86|309.36|309.86|309.36|309.86|309.36|309.86|309.36|2
1647013800000|2022-03-11 15:50:00|309.76|309.61|309.61|309.36|310.01|309.61|309.56|309.36|40
1647014100000|2022-03-11 15:55:00|309.71|309.41|309.86|309.51|310.06|309.51|309.61|309.41|54
1647014400000|2022-03-11 16:00:00|309.81|309.41|309.56|309.31|309.96|309.46|309.51|309.26|55
1647014700000|2022-03-11 16:05:00|309.46|309.16|309.26|308.71|309.46|309.21|308.81|308.61|58
1647015000000|2022-03-11 16:10:00|309.21|308.76|308.91|308.61|309.36|308.81|308.91|308.61|34
1647015300000|2022-03-11 16:15:00|308.86|308.51|309.21|308.56|309.21|308.56|308.81|308.51|29
1647015600000|2022-03-11 16:20:00|309.31|308.61|309.11|308.81|309.31|308.86|308.91|308.61|65
1647015900000|2022-03-11 16:25:00|309.16|308.71|308.36|307.86|309.16|308.71|308.36|307.86|81
1647016200000|2022-03-11 16:30:00|308.41|307.91|308.36|307.91|308.66|307.91|308.36|307.91|36
1647016500000|2022-03-11 16:35:00|308.46|307.96|308.76|308.16|308.76|308.16|308.41|307.96|42
1647016800000|2022-03-11 16:40:00|308.71|308.06|308.46|308.01|308.71|308.06|307.91|307.61|30
1647017100000|2022-03-11 16:45:00|308.66|308.06|308.11|307.86|308.71|308.11|308.06|307.86|41
1647017400000|2022-03-11 16:50:00|308.06|307.76|308.11|307.66|308.16|308.01|307.86|307.61|53
1647017700000|2022-03-11 16:55:00|308.06|307.71|307.76|307.46|308.06|307.76|307.76|307.46|18
1647018000000|2022-03-11 17:00:00|307.71|307.36|307.56|307.16|307.71|307.46|307.21|306.96|60
1647018300000|2022-03-11 17:05:00|307.61|307.11|307.46|307.01|307.61|307.11|307.46|307.01|5
1647018600000|2022-03-11 17:10:00|307.26|307.06|307.46|307.06|307.46|307.06|307.26|307.06|7
1647018900000|2022-03-11 17:15:00|307.41|307.21|307.76|307.21|307.76|307.21|307.41|307.06|20
1647019200000|2022-03-11 17:20:00|307.96|307.26|307.61|307.26|307.96|307.51|307.61|307.26|16
1647019500000|2022-03-11 17:25:00|307.51|307.21|307.26|306.86|307.51|307.21|307.26|306.86|14
1647019800000|2022-03-11 17:30:00|307.21|306.81|307.16|306.81|307.21|306.81|307.06|306.81|13
1647020100000|2022-03-11 17:35:00||306.86||306.66||306.86||306.66|16
1647020400000|2022-03-11 17:40:00|307.11|306.61|307.11|306.61|307.11|306.61|307.11|306.61|4
1647020700000|2022-03-11 17:45:00|307.06||307.06||307.06||307.06||4
1647021000000|2022-03-11 17:50:00||306.66||306.66||306.66||306.66|5
1647021300000|2022-03-11 17:55:00|306.91|306.71|307.11|306.71|307.11|306.71|306.91|306.71|14
1647021600000|2022-03-11 18:00:00|307.16|306.76|307.26|306.76|307.26|306.76|307.16|306.76|0
1647021900000|2022-03-11 18:05:00|307.31|306.81|307.21|306.86|307.51|306.86|307.21|306.81|2
1647022200000|2022-03-11 18:10:00|307.16|306.81|307.16|306.61|307.16|306.81|307.16|306.61|39
1647022500000|2022-03-11 18:15:00|307.11|306.56|306.71|306.46|307.11|306.56|306.71|306.36|47
1647022800000|2022-03-11 18:20:00|306.91|306.51|307.06|306.71|307.06|306.71|306.81|306.51|16
1647023700000|2022-03-11 18:35:00|307.01|306.61|306.71|306.36|307.01|306.61|306.71|306.36|8
1647024000000|2022-03-11 18:40:00|306.66|306.31|306.51|306.21|306.66|306.31|306.51|306.21|9
1647024300000|2022-03-11 18:45:00|306.61|306.26|306.66|306.31|306.66|306.31|306.46|306.21|5
1647024600000|2022-03-11 18:50:00|306.71|306.26|306.21|305.86|306.71|306.26|306.11|305.86|24
1647024900000|2022-03-11 18:55:00|306.16|305.81|306.01|305.61|306.16|305.81|306.01|305.61|19
1647025200000|2022-03-11 19:00:00|305.96|305.56|306.06|305.71|306.06|305.71|305.96|305.56|9
1647025500000|2022-03-11 19:05:00|306.01|305.76|306.01|305.61|306.01|305.81|306.01|305.61|4
1647025800000|2022-03-11 19:10:00|305.96|305.66|305.91|305.56|305.96|305.66|305.86|305.56|10
1647026100000|2022-03-11 19:15:00|305.86|305.61|305.86|305.41|305.91|305.61|305.86|305.41|13
1647026400000|2022-03-11 19:20:00|305.81|305.36|305.81|305.51|305.81|305.66|305.76|305.36|19
1647026700000|2022-03-11 19:25:00|305.71|305.46|306.16|305.91|306.26|305.91|305.71|305.46|15
1647027000000|2022-03-11 19:30:00|306.26|305.86|305.96|305.71|306.31|305.86|305.96|305.66|9
1647027300000|2022-03-11 19:35:00|305.86|305.61|306.06|305.71|306.11|305.76|305.81|305.61|11
1647027600000|2022-03-11 19:40:00|306.01|305.66|305.71|305.41|306.01|305.66|305.71|305.41|5
1647027900000|2022-03-11 19:45:00|305.61|305.36|305.56|305.31|305.61|305.36|305.51|305.26|18
1647028200000|2022-03-11 19:50:00|305.51|305.21|305.11|304.91|305.51|305.21|305.11|304.91|24
1647028500000|2022-03-11 19:55:00|305.21|304.96|305.16|304.96|305.31|305.11|305.06|304.91|42
1647028800000|2022-03-11 20:00:00|305.06|304.91|305.16|304.96|305.21|305.01|305.06|304.91|22
1647029100000|2022-03-11 20:05:00|305.21|305.01|305.11|304.91|305.31|305.06|305.11|304.86|21
1647029400000|2022-03-11 20:10:00|305.06|304.96|305.11|304.91|305.26|305.06|305.06|304.86|26
1647029700000|2022-03-11 20:15:00|305.06|304.86|305.26|305.01|305.36|305.11|305.06|304.86|24
1647030000000|2022-03-11 20:20:00|305.16|304.96|305.16|304.76|305.26|304.96|305.01|304.76|31
1647030300000|2022-03-11 20:25:00|305.06|304.71|304.86|304.56|305.06|304.71|304.71|304.41|27
1647030600000|2022-03-11 20:30:00|304.71|304.51|304.46|304.21|304.71|304.51|304.31|304.16|27
1647030900000|2022-03-11 20:35:00|304.51|304.16|304.71|304.51|304.81|304.66|304.36|304.16|78
1647031200000|2022-03-11 20:40:00|304.61|304.46|305.06|304.91|305.21|304.91|304.56|304.36|43
1647031500000|2022-03-11 20:45:00|305.21|305.01|305.06|304.61|305.21|305.06|305.06|304.61|18
1647031800000|2022-03-11 20:50:00|305.01|304.56|304.66|304.36|305.06|304.71|304.51|304.36|60
1647032100000|2022-03-11 20:55:00|304.76|304.51|304.81|304.31|304.96|304.51|304.76|304.31|28
1647032400000|2022-03-11 21:00:00|304.71|304.21|304.46|304.06|304.81|304.31|304.16|304.01|41
1647032700000|2022-03-11 21:05:00|304.11|304.11|304.31|303.86|304.36|304.16|304.11|303.86|23
1647033000000|2022-03-11 21:10:00|304.36|303.91|304.56|303.96|304.56|303.96|304.16|303.86|11
1647033300000|2022-03-11 21:15:00|304.46|303.86|304.56|303.96|304.56|303.96|304.46|303.86|0
1647033600000|2022-03-11 21:20:00|304.66|304.06|304.66|304.06|304.66|304.06|304.56|303.96|0
1647034500000|2022-03-11 21:35:00|304.76|304.16|304.66|304.06|304.76|304.16|304.66|304.06|0
1647034800000|2022-03-11 21:40:00|304.56|303.96|304.56|303.96|304.66|304.06|304.56|303.96|0
1647035100000|2022-03-11 21:45:00|304.66|304.06|304.76|304.16|304.76|304.16|304.56|303.96|0
1647035400000|2022-03-11 21:50:00|304.66|304.06|304.66|304.06|304.76|304.16|304.46|303.86|0
1647035700000|2022-03-11 21:55:00|304.56|303.96|304.56|303.96|304.56|303.96|304.46|303.86|0
1647208800000|2022-03-13 22:00:00|305.26|304.66|305.76|305.16|305.86|305.26|305.26|304.66|0
1647209100000|2022-03-13 22:05:00|305.66|305.06|305.56|304.96|305.76|305.16|305.46|304.86|0
1647209400000|2022-03-13 22:10:00|305.46|304.86|305.66|305.06|305.76|305.16|305.46|304.86|0
1647209700000|2022-03-13 22:15:00|305.76|305.16|305.26|304.66|305.76|305.16|305.26|304.66|0
1647210000000|2022-03-13 22:20:00|305.36|304.76|305.36|304.76|305.46|304.86|305.26|304.66|0
1647210300000|2022-03-13 22:25:00|305.26|304.66|305.46|304.86|305.46|304.86|305.16|304.56|0
1647210600000|2022-03-13 22:30:00|305.36|304.76|305.66|305.06|305.66|305.06|305.36|304.76|0
1647210900000|2022-03-13 22:35:00|305.56|304.96|305.36|304.76|305.76|305.16|305.26|304.66|0
1647211200000|2022-03-13 22:40:00|305.46|304.86|305.56|304.96|305.66|305.06|305.36|304.76|0
1647211500000|2022-03-13 22:45:00|305.46|304.86|305.26|304.66|305.46|304.86|305.26|304.66|0
1647211800000|2022-03-13 22:50:00|305.36|304.76|305.36|304.76|305.46|304.86|305.36|304.76|0
1647212100000|2022-03-13 22:55:00|305.46|304.86|305.76|305.16|305.76|305.16|305.36|304.76|0
1647212400000|2022-03-13 23:00:00|305.66|305.06|305.66|305.06|305.86|305.26|305.56|304.96|0
1647212700000|2022-03-13 23:05:00|305.56|304.96|305.56|304.96|305.66|305.06|305.56|304.96|0
1647213000000|2022-03-13 23:10:00|305.46|304.86|305.56|304.96|305.66|305.06|305.46|304.86|0
1647213300000|2022-03-13 23:15:00|305.66|305.06|305.46|304.86|305.76|305.16|305.46|304.86|0
1647213600000|2022-03-13 23:20:00|305.56|304.96|305.76|305.16|305.76|305.16|305.46|304.86|0
1647213900000|2022-03-13 23:25:00|305.86|305.26|305.96|305.36|306.06|305.46|305.76|305.16|0
1647214200000|2022-03-13 23:30:00|306.06|305.46|305.96|305.36|306.06|305.46|305.96|305.36|0
1647214500000|2022-03-13 23:35:00|305.86|305.26|305.86|305.26|305.96|305.36|305.86|305.26|0
1647214800000|2022-03-13 23:40:00|305.96|305.36|305.96|305.36|305.96|305.36|305.86|305.26|0
1647215100000|2022-03-13 23:45:00|306.06|305.46|306.36|305.76|306.36|305.76|305.96|305.36|0
1647215400000|2022-03-13 23:50:00|306.26|305.66|306.26|305.66|306.36|305.76|306.26|305.66|0
1647215700000|2022-03-13 23:55:00|306.36|305.76|306.46|305.86|306.56|305.96|306.26|305.66|0
1647216000000|2022-03-14 00:00:00|306.56|305.96|306.46|305.86|306.56|305.96|306.36|305.76|0
1647216300000|2022-03-14 00:05:00|306.56|305.96|306.46|305.86|306.66|306.06|306.36|305.76|0
1647216600000|2022-03-14 00:10:00|306.36|305.76|306.56|305.96|306.66|306.06|306.36|305.76|0
1647216900000|2022-03-14 00:15:00|306.66|306.06|307.26|306.66|307.26|306.66|306.56|305.96|0
1647217200000|2022-03-14 00:20:00|307.16|306.56|306.96|306.36|307.26|306.66|306.96|306.36|0
1647217500000|2022-03-14 00:25:00|306.86|306.26|307.26|306.66|307.36|306.76|306.86|306.26|0
1647217800000|2022-03-14 00:30:00|309.11|307.86|305.36|305.21|309.11|308.51|305.31|305.16|1000
1647218100000|2022-03-14 00:35:00|305.41|305.26|304.91|304.71|306.06|305.86|303.91|303.71|867
1647218400000|2022-03-14 00:40:00|304.86|304.76|305.11|304.91|305.11|304.96|303.76|303.51|509
1647218700000|2022-03-14 00:45:00|305.16|304.96|305.46|305.21|305.66|305.46|304.81|304.51|470
1647219000000|2022-03-14 00:50:00|305.41|305.26|305.16|304.96|305.61|305.36|304.56|304.36|468
1647219300000|2022-03-14 00:55:00|305.11|304.91|304.86|304.66|305.56|305.41|304.51|304.31|355
1647219600000|2022-03-14 01:00:00|304.91|304.71|305.56|305.31|306.11|305.96|304.86|304.71|779
1647219900000|2022-03-14 01:05:00|305.61|305.36|305.56|305.31|306.01|305.86|305.16|304.96|571
1647220200000|2022-03-14 01:10:00|305.71|305.36|305.06|304.86|305.91|305.76|304.91|304.71|373
1647220500000|2022-03-14 01:15:00|304.91|304.81|305.46|305.26|305.56|305.41|304.91|304.76|305
1647220800000|2022-03-14 01:20:00|305.41|305.11|305.81|305.56|305.96|305.76|305.11|304.96|256
1647221100000|2022-03-14 01:25:00|305.71|305.61|306.31|306.11|306.36|306.21|305.56|305.36|251
1647221400000|2022-03-14 01:30:00|306.26|306.01|305.91|305.71|306.51|306.36|305.76|305.56|285
1647221700000|2022-03-14 01:35:00|305.86|305.66|306.11|305.91|306.21|306.01|305.86|305.66|130
1647222000000|2022-03-14 01:40:00|306.06|305.96|306.21|306.01|306.46|306.26|305.86|305.66|145
1647222300000|2022-03-14 01:45:00|306.16|305.96|305.86|305.66|306.31|306.16|305.76|305.56|127
1647222600000|2022-03-14 01:50:00|305.91|305.71|305.46|305.26|306.06|305.86|305.41|305.21|155
1647222900000|2022-03-14 01:55:00|305.56|305.31|305.91|305.71|305.96|305.81|305.21|305.01|174
1647223200000|2022-03-14 02:00:00|305.96|305.76|305.46|305.21|305.96|305.81|305.31|305.11|236
1647223500000|2022-03-14 02:05:00|305.51|305.26|305.36|305.16|305.56|305.36|305.36|305.16|95
1647223800000|2022-03-14 02:10:00|305.26|305.11|305.31|305.11|305.66|305.46|305.16|305.01|224
1647224100000|2022-03-14 02:15:00|305.26|305.16|305.01|304.81|305.36|305.16|305.01|304.81|104
1647224400000|2022-03-14 02:20:00|304.96|304.76|304.81|304.66|305.16|305.01|304.76|304.61|150
1647224700000|2022-03-14 02:25:00|304.86|304.71|304.61|304.41|305.01|304.86|304.56|304.41|248
1647225000000|2022-03-14 02:30:00|304.66|304.51|304.36|304.16|304.81|304.61|304.36|304.16|253
1647225300000|2022-03-14 02:35:00|304.31|304.11|304.16|304.01|304.36|304.16|303.96|303.76|176
1647225600000|2022-03-14 02:40:00|304.21|304.06|304.21|304.01|304.31|304.16|304.16|304.01|113
1647225900000|2022-03-14 02:45:00|304.16|304.06|303.61|303.46|304.16|304.06|303.61|303.46|187
1647226200000|2022-03-14 02:50:00|303.66|303.51|303.76|303.56|303.76|303.61|303.46|303.26|121
1647226500000|2022-03-14 02:55:00|303.81|303.61|303.81|303.61|304.06|303.86|303.76|303.61|104
1647226800000|2022-03-14 03:00:00|303.76|303.66|303.86|303.66|304.01|303.86|303.56|303.41|161
1647227100000|2022-03-14 03:05:00|303.81|303.61|303.46|303.31|303.81|303.66|303.36|303.16|148
1647227400000|2022-03-14 03:10:00|303.51|303.36|303.61|303.46|303.71|303.51|303.46|303.31|117
1647227700000|2022-03-14 03:15:00|303.66|303.51|303.86|303.71|304.01|303.86|303.66|303.51|100
1647228000000|2022-03-14 03:20:00|303.91|303.76|304.41|304.26|304.46|304.31|303.86|303.76|190
1647228300000|2022-03-14 03:25:00|304.46|304.31|303.91|303.76|304.66|304.46|303.91|303.76|220
1647228600000|2022-03-14 03:30:00|303.96|303.71|303.76|303.56|303.96|303.81|303.71|303.56|194
1647228900000|2022-03-14 03:35:00|303.71|303.51|303.76|303.61|303.96|303.76|303.66|303.51|107
1647229200000|2022-03-14 03:40:00|303.71|303.56|303.91|303.71|303.91|303.71|303.66|303.51|83
1647229500000|2022-03-14 03:45:00|303.96|303.76|303.76|303.56|304.11|303.91|303.61|303.46|90
1647229800000|2022-03-14 03:50:00|303.71|303.51|303.96|303.76|304.06|303.86|303.66|303.51|86
1647230100000|2022-03-14 03:55:00|303.91|303.71|303.86|303.66|304.01|303.86|303.86|303.66|127
1647230400000|2022-03-14 04:00:00|303.81|303.71|303.91|303.76|303.96|303.76|303.76|303.61|93
1647230700000|2022-03-14 04:05:00|303.96|303.71|303.86|303.71|303.96|303.81|303.86|303.71|93
1647231000000|2022-03-14 04:10:00|303.81|303.66|303.86|303.71|303.91|303.76|303.76|303.61|54
1647231300000|2022-03-14 04:15:00|303.91|303.76|304.06|303.91|304.11|303.96|303.91|303.76|90
1647231600000|2022-03-14 04:20:00|304.11|303.96|304.26|304.06|304.31|304.16|304.06|303.91|64
1647231900000|2022-03-14 04:25:00|304.21|304.01|304.01|303.86|304.21|304.01|304.01|303.86|51
1647232200000|2022-03-14 04:30:00|304.06|303.91|304.11|303.96|304.11|303.96|304.01|303.86|43
1647232500000|2022-03-14 04:35:00|304.06|303.91|304.01|303.86|304.21|304.06|304.01|303.81|85
1647232800000|2022-03-14 04:40:00|303.96|303.81|303.96|303.76|304.06|303.86|303.86|303.71|87
1647233100000|2022-03-14 04:45:00|303.91|303.81|303.96|303.81|304.01|303.86|303.86|303.71|80
1647233400000|2022-03-14 04:50:00|303.91|303.76|303.96|303.76|303.96|303.81|303.86|303.71|69
1647233700000|2022-03-14 04:55:00|304.01|303.81|304.01|303.86|304.26|304.06|303.96|303.81|74
1647234000000|2022-03-14 05:00:00|304.06|303.91|303.86|303.66|304.46|304.31|303.76|303.56|234
1647234300000|2022-03-14 05:05:00|303.81|303.61|304.31|304.11|304.31|304.16|303.71|303.51|162
1647234600000|2022-03-14 05:10:00|304.41|304.21|304.71|304.51|304.71|304.56|304.11|303.91|188
1647234900000|2022-03-14 05:15:00|304.66|304.46|304.56|304.36|304.66|304.46|304.36|304.21|161
1647235200000|2022-03-14 05:20:00|304.51|304.41|304.56|304.41|304.71|304.56|304.46|304.31|100
1647235500000|2022-03-14 05:25:00|304.61|304.46|304.56|304.41|304.66|304.51|304.36|304.21|122
1647235800000|2022-03-14 05:30:00|304.51|304.36|304.31|304.16|304.71|304.56|304.31|304.16|169
1647236100000|2022-03-14 05:35:00|304.26|304.11|304.01|303.86|304.26|304.11|303.96|303.81|136
1647236400000|2022-03-14 05:40:00|304.06|303.91|304.11|303.96|304.11|303.96|303.91|303.71|154
1647236700000|2022-03-14 05:45:00|304.06|303.91|304.16|303.96|304.16|304.01|303.91|303.76|111
1647237000000|2022-03-14 05:50:00|304.11|304.01|304.06|303.86|304.21|304.06|303.91|303.76|92
1647237300000|2022-03-14 05:55:00|304.01|303.91|303.91|303.76|304.06|303.91|303.71|303.56|191
1647237600000|2022-03-14 06:00:00|303.86|303.71|303.71|303.56|304.06|303.86|303.66|303.51|116
1647237900000|2022-03-14 06:05:00|303.76|303.51|303.76|303.61|304.01|303.81|303.76|303.51|72
1647238200000|2022-03-14 06:10:00|303.81|303.56|303.66|303.51|303.81|303.66|303.66|303.51|60
1647238500000|2022-03-14 06:15:00|303.76|303.61|304.31|304.06|304.31|304.06|303.76|303.61|131
1647238800000|2022-03-14 06:20:00|304.26|304.11|304.56|304.41|304.56|304.41|304.11|303.96|92
1647239100000|2022-03-14 06:25:00|304.61|304.46|304.31|304.16|304.71|304.56|304.26|304.11|110
1647239400000|2022-03-14 06:30:00|304.36|304.21|303.96|303.76|304.41|304.21|303.96|303.76|109
1647239700000|2022-03-14 06:35:00|303.91|303.81|304.31|304.16|304.31|304.16|303.91|303.81|80
1647240000000|2022-03-14 06:40:00|304.36|304.21|304.26|304.11|304.41|304.26|304.26|304.06|54
1647240300000|2022-03-14 06:45:00|304.21|304.06|304.11|303.91|304.26|304.06|304.11|303.91|61
1647240600000|2022-03-14 06:50:00|304.06|303.96|303.96|303.76|304.06|303.96|303.81|303.61|71
1647240900000|2022-03-14 06:55:00|303.91|303.71|303.91|303.71|303.91|303.76|303.76|303.56|162
1647241200000|2022-03-14 07:00:00|303.86|303.61|303.66|303.51|303.86|303.66|303.46|303.31|165
1647241500000|2022-03-14 07:05:00|303.71|303.56|304.31|304.11|304.31|304.16|303.61|303.46|203
1647241800000|2022-03-14 07:10:00|304.26|304.16|304.31|304.16|304.41|304.21|303.91|303.76|138
1647242100000|2022-03-14 07:15:00|304.36|304.21|304.51|304.31|304.51|304.36|304.16|304.01|93
1647242400000|2022-03-14 07:20:00|304.61|304.36|304.66|304.51|304.86|304.71|304.61|304.36|159
1647242700000|2022-03-14 07:25:00|304.71|304.56|304.41|304.26|304.76|304.61|304.36|304.21|177
1647243000000|2022-03-14 07:30:00|304.36|304.16|304.61|304.46|304.71|304.56|304.31|304.16|211
1647243300000|2022-03-14 07:35:00|304.66|304.41|304.61|304.46|304.96|304.81|304.56|304.41|201
1647243600000|2022-03-14 07:40:00|304.56|304.41|304.16|303.96|304.66|304.46|304.06|303.91|158
1647243900000|2022-03-14 07:45:00|304.11|304.01|303.76|303.61|304.21|304.06|303.76|303.61|143
1647244200000|2022-03-14 07:50:00|303.81|303.66|303.86|303.66|304.01|303.86|303.76|303.61|184
1647244500000|2022-03-14 07:55:00|303.81|303.71|303.61|303.46|303.86|303.71|303.61|303.41|192
1647244800000|2022-03-14 08:00:00|303.66|303.51|303.61|303.46|304.01|303.81|303.51|303.36|231
1647245100000|2022-03-14 08:05:00|303.66|303.51|304.21|304.01|304.26|304.06|303.66|303.51|231
1647245400000|2022-03-14 08:10:00|304.26|304.11|304.21|304.06|304.56|304.36|304.16|304.01|201
1647245700000|2022-03-14 08:15:00|304.26|304.11|303.81|303.56|304.36|304.16|303.81|303.56|198
1647246000000|2022-03-14 08:20:00|303.76|303.61|304.06|303.86|304.26|304.06|303.71|303.56|167
1647246300000|2022-03-14 08:25:00|304.01|303.81|303.61|303.41|304.01|303.81|303.46|303.31|152
1647246600000|2022-03-14 08:30:00|303.56|303.46|303.36|303.11|303.76|303.56|303.26|303.06|320
1647246900000|2022-03-14 08:35:00|303.41|303.16|303.51|303.31|303.61|303.46|303.36|303.16|191
1647247200000|2022-03-14 08:40:00|303.56|303.36|303.81|303.61|303.81|303.66|303.56|303.36|214
1647247500000|2022-03-14 08:45:00|303.76|303.51|304.16|303.96|304.21|304.01|303.61|303.36|352
1647247800000|2022-03-14 08:50:00|304.21|304.01|304.36|304.21|304.66|304.46|304.21|304.01|440
1647248100000|2022-03-14 08:55:00|304.31|304.16|303.61|303.36|304.51|304.36|303.46|303.31|794
1647248400000|2022-03-14 09:00:00|303.66|303.41|304.46|304.21|304.71|304.56|303.66|303.41|696
1647248700000|2022-03-14 09:05:00|304.51|304.26|304.91|304.76|305.26|304.91|304.51|304.26|301
1647249000000|2022-03-14 09:10:00|304.96|304.71|305.06|304.81|305.11|304.91|304.76|304.56|123
1647249300000|2022-03-14 09:15:00|305.11|304.86|304.61|304.36|305.21|305.06|304.51|304.31|297
1647249600000|2022-03-14 09:20:00|304.96|304.46|304.96|304.36|305.16|304.56|304.96|304.36|0
1647249900000|2022-03-14 09:25:00|304.86|304.26|304.66|304.06|304.96|304.36|304.46|303.86|30
1647250200000|2022-03-14 09:30:00|304.56|303.96|304.96|304.36|304.96|304.36|304.56|303.96|0
1647250500000|2022-03-14 09:35:00|304.86|304.26|305.36|304.76|305.36|304.76|304.86|304.26|0
1647250800000|2022-03-14 09:40:00|305.46|304.86|305.66|305.06|306.06|305.46|305.26|304.66|0
1647251100000|2022-03-14 09:45:00|305.76|305.16|305.86|305.26|305.96|305.36|305.56|304.96|0
1647251400000|2022-03-14 09:50:00|305.01|304.81|305.51|305.31|305.51|305.31|304.86|304.56|80
1647251700000|2022-03-14 09:55:00|305.56|305.36|306.11|305.86|306.21|306.01|305.56|305.36|147
1647252000000|2022-03-14 10:00:00|306.06|305.81|305.66|305.21|306.06|305.81|305.66|305.21|13
1647252300000|2022-03-14 10:05:00|305.61|305.26|305.46|305.11|305.61|305.26|305.46|305.11|2
1647252600000|2022-03-14 10:10:00|305.41|305.06|305.41|305.06|305.41|305.16|305.06|304.76|53
1647252900000|2022-03-14 10:15:00|305.51|305.11|305.51|305.16|305.51|305.16|305.51|305.11|1
1647253500000|2022-03-14 10:25:00|305.61|305.21|305.71|305.51|305.71|305.51|305.46|305.21|22
1647253800000|2022-03-14 10:30:00|305.81|305.56|305.86|305.51|305.96|305.56|305.81|305.46|15
1647254100000|2022-03-14 10:35:00|305.81|305.41|305.66|305.11|305.81|305.41|305.66|305.11|12
1647254400000|2022-03-14 10:40:00|305.61|305.06|305.16|304.61|305.61|305.06|305.16|304.56|11
1647254700000|2022-03-14 10:45:00|304.86|304.51|304.71|304.41|304.86|304.56|304.51|304.31|70
1647255000000|2022-03-14 10:50:00|304.76|304.46|305.06|304.71|305.06|304.71|304.76|304.46|10
1647255300000|2022-03-14 10:55:00|305.01|304.76|305.16|304.81|305.16|304.81|305.01|304.76|5
1647255600000|2022-03-14 11:00:00|305.21|304.91|305.16|304.66|305.21|304.91|305.16|304.66|1
1647255900000|2022-03-14 11:05:00|305.11|304.61|304.91|304.46|305.11|304.61|304.91|304.46|6
1647256200000|2022-03-14 11:10:00|304.86|304.41|304.76|304.36|304.86|304.41|304.76|304.36|2
1647256500000|2022-03-14 11:15:00|304.66|304.41|304.81|304.56|304.86|304.56|304.66|304.41|15
1647256800000|2022-03-14 11:20:00|304.86|304.61|304.86|304.56|304.91|304.61|304.86|304.56|1
1647257100000|2022-03-14 11:25:00|304.81|304.51|304.36|303.76|304.81|304.51|304.36|303.76|16
1647257400000|2022-03-14 11:30:00|304.31|303.81|304.06|303.61|304.31|303.96|304.06|303.61|17
1647257700000|2022-03-14 11:35:00|304.11|303.66|304.11|303.66|304.11|303.66|304.11|303.66|1
1647258000000|2022-03-14 11:40:00||303.61||303.61||303.61||303.61|0
1647258300000|2022-03-14 11:45:00|304.06|303.56|303.76|303.31|304.06|303.56|303.76|303.31|1
1647258600000|2022-03-14 11:50:00|303.81|303.56|303.66|303.31|303.91|303.61|303.66|303.31|26
1647258900000|2022-03-14 11:55:00|303.61|303.26|303.71|303.31|303.71|303.31|303.51|303.26|9
1647259200000|2022-03-14 12:00:00|303.66|303.26|304.01|303.76|304.01|303.86|303.66|303.26|17
1647259500000|2022-03-14 12:05:00|304.06|303.86|304.81|304.51|304.86|304.66|304.06|303.86|119
1647259800000|2022-03-14 12:10:00|304.76|304.41|304.31|304.01|304.76|304.41|304.31|304.01|6
1647260100000|2022-03-14 12:15:00|304.26|303.96|304.16|303.76|304.46|304.01|304.16|303.76|22
1647260400000|2022-03-14 12:20:00|304.11|303.71|303.81|303.41|304.11|303.71|303.81|303.41|8
1647260700000|2022-03-14 12:25:00|303.76|303.46|304.11|303.81|304.11|303.86|303.76|303.46|64
1647261000000|2022-03-14 12:30:00|304.06|303.86|304.21|303.76|304.21|303.86|303.96|303.71|18
1647261300000|2022-03-14 12:35:00||303.81||303.81||303.81||303.81|0
1647261600000|2022-03-14 12:40:00|304.06|303.86|304.26|303.96|304.26|304.01|303.91|303.76|36
1647261900000|2022-03-14 12:45:00|304.31|304.01|304.31|304.01|304.36|304.06|304.31|303.96|1
1647262200000|2022-03-14 12:50:00|304.26|303.96|304.46|304.01|304.46|304.01|304.21|303.91|2
1647262500000|2022-03-14 12:55:00|304.41|304.06|304.66|304.26|304.71|304.26|304.31|304.06|1
1647262800000|2022-03-14 13:00:00|304.61|304.21|304.51|304.11|304.61|304.21|304.51|304.06|3
1647263100000|2022-03-14 13:05:00|304.46|304.06|304.21|303.91|304.46|304.06|304.21|303.91|2
1647263400000|2022-03-14 13:10:00|304.31|303.96|304.36|304.01|304.41|304.01|304.31|303.96|3
1647263700000|2022-03-14 13:15:00|304.31|304.06|304.21|303.86|304.46|304.31|304.06|303.76|15
1647264000000|2022-03-14 13:20:00|304.16|303.81|304.06|303.71|304.16|303.81|304.06|303.71|4
1647264300000|2022-03-14 13:25:00|304.01|303.76|303.91|303.61|304.01|303.81|303.91|303.61|21
1647264600000|2022-03-14 13:30:00|303.96|303.71|302.91|302.56|303.96|303.76|302.26|301.91|120
1647264900000|2022-03-14 13:35:00|303.01|302.61|303.11|302.61|303.41|302.86|302.96|302.51|25
1647265200000|2022-03-14 13:40:00|303.06|302.81|304.31|303.91|304.31|303.91|302.86|302.51|177
1647265500000|2022-03-14 13:45:00|304.26|303.86|305.06|304.71|305.06|304.71|304.16|303.81|237
1647265800000|2022-03-14 13:50:00|305.11|304.76|305.41|304.91|305.56|305.26|305.06|304.71|60
1647266100000|2022-03-14 13:55:00|305.31|304.96|305.21|304.96|305.36|305.11|304.91|304.61|62
1647266400000|2022-03-14 14:00:00|305.16|304.86|305.31|304.71|305.41|305.11|305.06|304.61|58
1647266700000|2022-03-14 14:05:00|305.26|304.76|305.21|304.81|305.36|305.06|305.16|304.76|59
1647267000000|2022-03-14 14:10:00|305.31|304.86|305.41|305.01|305.41|305.11|305.31|304.81|33
1647267300000|2022-03-14 14:15:00|305.36|304.96|305.31|304.86|305.36|304.96|305.31|304.76|49
1647267600000|2022-03-14 14:20:00|305.41|304.91|305.41|305.01|305.41|305.01|305.41|304.81|18
1647267900000|2022-03-14 14:25:00|305.46|305.06|305.46|305.16|306.06|305.71|305.46|305.06|34
1647268200000|2022-03-14 14:30:00|305.41|305.11|304.91|304.51|305.41|305.11|304.66|304.36|69
1647268500000|2022-03-14 14:35:00|305.01|304.76|305.21|305.01|305.81|305.26|305.01|304.76|105
1647268800000|2022-03-14 14:40:00|305.31|305.21|305.36|305.11|305.46|305.21|304.91|304.76|205
1647269100000|2022-03-14 14:45:00|305.21|305.01|305.51|305.21|305.66|305.41|305.21|304.96|36
1647269400000|2022-03-14 14:50:00|305.46|305.26|306.11|305.71|306.11|305.86|305.46|305.26|35
1647269700000|2022-03-14 14:55:00|306.16||306.06||306.16||306.01||6
1647270000000|2022-03-14 15:00:00|306.01|305.61|305.86|305.51|306.01|305.61|305.81|305.46|7
1647270300000|2022-03-14 15:05:00|305.91|305.61|305.96|305.51|305.96|305.61|305.81|305.51|5
1647270600000|2022-03-14 15:10:00|305.91|305.46|305.51|305.16|305.91|305.46|305.46|305.16|16
1647270900000|2022-03-14 15:15:00|305.56|305.21|305.31|304.91|305.56|305.21|305.31|304.91|9
1647271200000|2022-03-14 15:20:00|305.26|304.86|305.06|304.56|305.26|304.86|305.06|304.56|7
1647271500000|2022-03-14 15:25:00||304.61||304.41||304.61||304.41|15
1647271800000|2022-03-14 15:30:00|305.01|304.46|305.01|304.56|305.01|304.56|305.01|304.46|1
1647272100000|2022-03-14 15:35:00|304.96|304.51|304.96|304.36|304.96|304.51|304.96|304.36|2
1647272400000|2022-03-14 15:40:00||304.41||304.21||304.41||304.16|9
1647272700000|2022-03-14 15:45:00|304.91|304.26|304.71|304.16|304.91|304.41|304.71|304.16|5
1647273000000|2022-03-14 15:50:00|304.51|304.06|304.41|304.06|304.51|304.06|304.41|303.96|3
1647273300000|2022-03-14 15:55:00|304.36|304.01|304.11|303.76|304.36|304.01|304.11|303.76|6
1647273600000|2022-03-14 16:00:00|304.06|303.71|304.11|303.86|304.16|303.96|303.91|303.41|66
1647273900000|2022-03-14 16:05:00|304.21|303.81|304.16|303.81|304.26|303.81|304.16|303.71|12
1647274200000|2022-03-14 16:10:00|304.21|303.86|304.21|303.81|304.26|303.86|304.21|303.81|2
1647274500000|2022-03-14 16:15:00|304.26|303.76|304.36|303.96|304.36|303.96|303.96|303.76|34
1647274800000|2022-03-14 16:20:00|304.31|303.86|304.06|303.81|304.31|303.91|303.91|303.66|56
1647275100000|2022-03-14 16:25:00|303.91|303.76|303.66|303.31|304.06|303.76|303.51|303.31|158
1647275400000|2022-03-14 16:30:00|303.71|303.26|303.61|303.16|303.71|303.46|303.61|303.16|41
1647275700000|2022-03-14 16:35:00|303.56|303.21|303.56|303.11|303.56|303.21|303.56|303.01|20
1647276000000|2022-03-14 16:40:00|303.51|303.16|302.81|302.66|303.51|303.26|302.81|302.66|114
1647276300000|2022-03-14 16:45:00|302.86|302.56|302.91|302.51|302.91|302.71|302.76|302.46|67
1647276600000|2022-03-14 16:50:00|302.56|302.56|302.56|302.16|302.76|302.66|302.56|302.06|47
1647276900000|2022-03-14 16:55:00||302.06||302.01||302.16||302.01|20
1647277200000|2022-03-14 17:00:00|302.51|302.06|302.31|301.96|302.51|302.11|302.31|301.91|2
1647277500000|2022-03-14 17:05:00|302.26|302.01|302.41|302.01|302.46|302.16|302.26|302.01|12
1647277800000|2022-03-14 17:10:00|302.46|302.06|302.56|302.26|302.61|302.36|302.41|302.06|28
1647278100000|2022-03-14 17:15:00|302.61|302.31|302.96|302.46|303.01|302.46|302.61|302.31|63
1647278400000|2022-03-14 17:20:00|303.01|302.51|302.96|302.71|303.01|302.76|302.76|302.41|17
1647278700000|2022-03-14 17:25:00|302.91|302.61|302.61|302.16|302.96|302.61|302.61|302.16|8
1647279000000|2022-03-14 17:30:00|302.21|302.11|302.31|301.81|302.31|302.11|302.21|301.71|28
1647279300000|2022-03-14 17:35:00|301.91|301.71|301.91|301.51|301.91|301.71|301.91|301.46|12
1647279600000|2022-03-14 17:40:00|301.86|301.56|302.01|301.66|302.01|301.81|301.81|301.41|50
1647279900000|2022-03-14 17:45:00|301.96|301.56|301.96|301.41|301.96|301.71|301.96|301.41|16
1647280200000|2022-03-14 17:50:00|301.91|301.61|302.21|301.86|302.21|301.96|301.91|301.46|54
1647280500000|2022-03-14 17:55:00|302.26|301.76|302.21|301.66|302.31|301.96|302.21|301.66|46
1647280800000|2022-03-14 18:00:00|||||||||3
1647281100000|2022-03-14 18:05:00|||||||||7
1647281400000|2022-03-14 18:10:00|302.16||302.16||302.16||302.16||11
1647281700000|2022-03-14 18:15:00|302.11|301.61|302.06|301.51|302.11|301.61|302.06|301.51|1
1647282000000|2022-03-14 18:20:00|||||||||2
1647282300000|2022-03-14 18:25:00|||||||||1
1647282600000|2022-03-14 18:30:00|302.01||302.01||302.01||302.01||2
1647282900000|2022-03-14 18:35:00|302.06|301.61|302.06|301.66|302.06|301.71|302.06|301.61|27
1647283200000|2022-03-14 18:40:00||301.71||301.46||301.86||301.46|37
1647283500000|2022-03-14 18:45:00|302.01|301.41|301.86|301.26|302.01|301.41|301.86|301.21|19
1647283800000|2022-03-14 18:50:00|301.81|301.21|301.76|301.16|301.81|301.21|301.76|301.11|18
1647284100000|2022-03-14 18:55:00|301.81|301.21|301.81|301.46|301.81|301.51|301.81|301.21|36
1647284400000|2022-03-14 19:00:00|301.91|301.51|302.11|301.91|302.21|301.96|301.91|301.51|40
1647284700000|2022-03-14 19:05:00|302.06|301.86|301.96|301.41|302.06|301.86|301.96|301.36|41
1647285000000|2022-03-14 19:10:00|302.01|301.46|302.21|301.96|302.21|302.06|302.01|301.46|62
1647285300000|2022-03-14 19:15:00|302.26|302.01|302.36|301.96|302.46|302.21|302.16|301.96|18
1647285600000|2022-03-14 19:20:00|302.31|301.91|302.31|301.81|302.31|301.91|302.31|301.76|18
1647285900000|2022-03-14 19:25:00|302.26|301.86|302.21|301.61|302.26|301.86|302.21|301.61|21
1647286200000|2022-03-14 19:30:00|302.16|301.56|302.16|300.96|302.16|301.56|302.11|300.96|20
1647286500000|2022-03-14 19:35:00|301.06|300.91|301.46|301.11|301.46|301.16|301.06|300.76|53
1647286800000|2022-03-14 19:40:00|301.61|301.16|301.71|301.16|301.71|301.46|301.61|301.16|21
1647287100000|2022-03-14 19:45:00|301.51|301.21|301.81|301.51|301.81|301.61|301.41|301.11|59
1647287400000|2022-03-14 19:50:00|301.71|301.31|301.81|301.16|301.81|301.51|301.66|301.16|43
1647287700000|2022-03-14 19:55:00|301.66|301.21|301.61|301.26|301.81|301.31|301.41|301.16|35
1647288000000|2022-03-14 20:00:00|301.71|301.16|301.81|301.46|301.81|301.46|301.71|301.16|21
1647288300000|2022-03-14 20:05:00|301.86|301.81|302.11|301.81|302.11|301.81|301.86|301.81|4
1647288600000|2022-03-14 20:10:00|302.06||302.11||302.11||302.06||0
1647288900000|2022-03-14 20:15:00|302.16||302.16||302.16||302.16||2
1647289200000|2022-03-14 20:20:00|302.21||302.11||302.21||302.11||2
1647289500000|2022-03-14 20:25:00||301.66||301.66||301.66||301.66|6
1647289800000|2022-03-14 20:30:00|302.16|302.01|302.21|301.81|302.21|302.01|302.16|301.81|3
1647290100000|2022-03-14 20:35:00|302.26|301.71|302.26|301.91|302.26|301.91|302.26|301.71|4
1647290400000|2022-03-14 20:40:00|302.31|302.06|302.36|301.86|302.46|302.26|302.26|301.86|15
1647290700000|2022-03-14 20:45:00|302.31|301.91|302.26|301.86|302.46|302.31|302.26|301.86|7
1647291000000|2022-03-14 20:50:00|302.36|302.11|302.41|301.86|302.41|302.26|302.26|301.86|11
1647291300000|2022-03-14 20:55:00|302.36|301.91|302.56|301.51|302.56|302.31|302.36|301.46|18
1647291600000|2022-03-14 21:00:00||301.41||301.01||301.41||300.86|0
1647291900000|2022-03-14 21:05:00|302.91||302.91||302.91||302.91||0
1647292200000|2022-03-14 21:10:00|302.26|301.66|302.26|301.66|302.26|301.66|302.26|301.66|1
1647292800000|2022-03-14 21:20:00|302.16|301.56|302.16|301.56|302.16|301.56|302.06|301.46|0
1647294600000|2022-03-14 21:50:00|302.36|301.76|302.36|301.76|302.36|301.76|302.36|301.76|0
1647294900000|2022-03-14 21:55:00|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647295200000|2022-03-14 22:00:00|302.26|301.66|302.36|301.76|302.36|301.76|302.26|301.66|0
1647295500000|2022-03-14 22:05:00|302.26|301.66|302.26|301.66|302.36|301.76|302.16|301.56|0
1647295800000|2022-03-14 22:10:00|302.36|301.76|302.26|301.66|302.36|301.76|302.26|301.66|0
1647296700000|2022-03-14 22:25:00|302.16|301.56|302.06|301.46|302.26|301.66|302.06|301.46|0
1647297000000|2022-03-14 22:30:00|302.16|301.56|302.36|301.76|302.46|301.86|302.06|301.46|0
1647297300000|2022-03-14 22:35:00|302.46|301.86|302.66|302.06|302.76|302.16|302.36|301.76|0
1647297600000|2022-03-14 22:40:00|302.56|301.96|302.56|301.96|302.56|301.96|302.56|301.96|0
1647297900000|2022-03-14 22:45:00|302.66|302.06|302.66|302.06|302.76|302.16|302.56|301.96|0
1647298200000|2022-03-14 22:50:00|302.56|301.96|302.56|301.96|302.66|302.06|302.56|301.96|0
1647298500000|2022-03-14 22:55:00|302.66|302.06|302.56|301.96|302.66|302.06|302.56|301.96|0
1647298800000|2022-03-14 23:00:00|302.66|302.06|302.36|301.76|302.66|302.06|302.36|301.76|0
1647299100000|2022-03-14 23:05:00|302.46|301.86|302.46|301.86|302.46|301.86|302.36|301.76|0
1647299400000|2022-03-14 23:10:00|302.36|301.76|302.46|301.86|302.46|301.86|302.26|301.66|0
1647299700000|2022-03-14 23:15:00|302.36|301.76|302.56|301.96|302.56|301.96|302.36|301.76|0
1647300000000|2022-03-14 23:20:00|302.46|301.86|302.46|301.86|302.56|301.96|302.46|301.86|0
1647300300000|2022-03-14 23:25:00|302.56|301.96|302.46|301.86|302.56|301.96|302.46|301.86|0
1647300600000|2022-03-14 23:30:00|302.56|301.96|302.46|301.86|302.56|301.96|302.46|301.86|0
1647300900000|2022-03-14 23:35:00|302.56|301.96|302.56|301.96|302.66|302.06|302.56|301.96|0
1647301200000|2022-03-14 23:40:00|302.66|302.06|302.56|301.96|302.66|302.06|302.46|301.86|0
1647301500000|2022-03-14 23:45:00|302.36|301.76|302.36|301.76|302.46|301.86|302.36|301.76|0
1647301800000|2022-03-14 23:50:00|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647302100000|2022-03-14 23:55:00|302.46|301.86|302.36|301.76|302.46|301.86|302.36|301.76|0
1647302400000|2022-03-15 00:00:00|302.46|301.86|302.26|301.66|302.46|301.86|302.26|301.66|0
1647302700000|2022-03-15 00:05:00|302.36|301.76|302.36|301.76|302.46|301.86|302.26|301.66|0
1647303000000|2022-03-15 00:10:00|302.46|301.86|302.06|301.46|302.46|301.86|302.06|301.46|0
1647303300000|2022-03-15 00:15:00|301.96|301.36|302.06|301.46|302.06|301.46|301.96|301.36|0
1647303600000|2022-03-15 00:20:00|302.16|301.56|302.06|301.46|302.16|301.56|302.06|301.46|0
1647303900000|2022-03-15 00:25:00|302.16|301.56|302.16|301.56|302.16|301.56|302.06|301.46|0
1647304200000|2022-03-15 00:30:00|302.71|302.31|303.46|303.26|304.31|304.11|302.71|302.31|632
1647304500000|2022-03-15 00:35:00|303.41|303.16|303.21|303.06|303.86|303.66|303.21|303.01|532
1647304800000|2022-03-15 00:40:00|303.16|303.01|303.26|303.06|303.36|303.11|303.06|302.91|236
1647305100000|2022-03-15 00:45:00|303.31|303.11|303.01|302.81|303.41|303.21|302.76|302.61|297
1647305400000|2022-03-15 00:50:00|302.96|302.86|302.81|302.66|303.01|302.86|302.61|302.41|173
1647305700000|2022-03-15 00:55:00|302.76|302.61|303.51|303.36|303.51|303.36|302.71|302.56|289
1647306000000|2022-03-15 01:00:00|303.61|303.41|304.01|303.81|304.31|304.11|303.41|303.16|807
1647306300000|2022-03-15 01:05:00|303.96|303.76|304.01|303.81|304.16|303.96|303.16|303.01|464
1647306600000|2022-03-15 01:10:00|304.06|303.86|304.51|304.26|304.81|304.56|304.06|303.86|516
1647306900000|2022-03-15 01:15:00|304.46|304.11|304.31|304.11|304.51|304.36|304.01|303.81|300
1647307200000|2022-03-15 01:20:00|304.26|304.06|304.91|304.66|304.91|304.76|304.11|303.91|326
1647307500000|2022-03-15 01:25:00|304.96|304.76|304.81|304.66|305.26|305.06|304.61|304.46|245
1647307800000|2022-03-15 01:30:00|304.86|304.71|304.16|304.01|305.06|304.86|304.16|304.01|375
1647308100000|2022-03-15 01:35:00|304.21|304.06|304.26|304.11|304.46|304.26|303.91|303.71|249
1647308400000|2022-03-15 01:40:00|304.36|304.16|304.81|304.61|304.86|304.71|304.26|304.06|230
1647308700000|2022-03-15 01:45:00|304.76|304.56|304.86|304.66|305.06|304.86|304.56|304.41|214
1647309000000|2022-03-15 01:50:00|304.91|304.71|304.51|304.31|305.01|304.86|304.46|304.21|250
1647309300000|2022-03-15 01:55:00|304.56|304.36|305.11|304.91|305.16|305.01|304.46|304.31|200
1647309600000|2022-03-15 02:00:00|305.06|304.86|305.71|305.51|305.76|305.56|305.06|304.86|287
1647309900000|2022-03-15 02:05:00|305.76|305.56|305.91|305.71|306.06|305.81|305.76|305.56|138
1647310200000|2022-03-15 02:10:00|305.86|305.66|305.36|305.21|305.96|305.76|305.36|305.21|130
1647310500000|2022-03-15 02:15:00|305.31|305.16|305.66|305.46|305.81|305.66|305.31|305.11|141
1647310800000|2022-03-15 02:20:00|305.61|305.51|305.11|304.96|305.61|305.51|305.11|304.91|97
1647311100000|2022-03-15 02:25:00|305.06|304.91|304.71|304.51|305.06|304.91|304.61|304.46|158
1647311400000|2022-03-15 02:30:00|304.66|304.56|304.76|304.61|304.86|304.71|304.51|304.31|159
1647311700000|2022-03-15 02:35:00|304.81|304.56|305.06|304.86|305.26|305.06|304.81|304.56|151
1647312000000|2022-03-15 02:40:00|305.01|304.91|304.76|304.56|305.06|304.91|304.71|304.56|101
1647312300000|2022-03-15 02:45:00|304.81|304.61|304.96|304.76|305.06|304.91|304.81|304.61|74
1647312600000|2022-03-15 02:50:00|305.01|304.86|304.91|304.76|305.16|305.01|304.86|304.66|61
1647312900000|2022-03-15 02:55:00|304.96|304.81|304.86|304.66|304.96|304.81|304.61|304.46|103
1647313200000|2022-03-15 03:00:00|304.91|304.71|304.86|304.66|305.21|305.06|304.71|304.51|203
1647313500000|2022-03-15 03:05:00|304.81|304.71|304.71|304.51|304.96|304.76|304.51|304.31|217
1647313800000|2022-03-15 03:10:00|304.76|304.56|304.71|304.56|304.91|304.76|304.56|304.41|253
1647314100000|2022-03-15 03:15:00|304.76|304.61|304.86|304.71|304.91|304.71|304.61|304.41|175
1647314400000|2022-03-15 03:20:00|304.81|304.66|304.96|304.81|305.11|304.96|304.76|304.61|191
1647314700000|2022-03-15 03:25:00|304.91|304.76|304.56|304.36|304.91|304.81|304.41|304.21|162
1647315000000|2022-03-15 03:30:00|304.51|304.41|304.56|304.41|304.61|304.46|304.46|304.26|141
1647315300000|2022-03-15 03:35:00|304.51|304.36|304.81|304.66|304.91|304.71|304.41|304.21|203
1647315600000|2022-03-15 03:40:00|304.76|304.61|304.66|304.51|304.86|304.66|304.56|304.36|174
1647315900000|2022-03-15 03:45:00|304.56|304.46|304.76|304.61|304.86|304.71|304.56|304.41|133
1647316200000|2022-03-15 03:50:00|304.81|304.66|304.96|304.81|305.01|304.86|304.71|304.56|176
1647316500000|2022-03-15 03:55:00|305.01|304.76|305.01|304.81|305.16|305.01|304.96|304.76|107
1647316800000|2022-03-15 04:00:00|304.96|304.76|304.76|304.56|304.96|304.81|304.61|304.41|116
1647317100000|2022-03-15 04:05:00|304.86|304.61|304.76|304.56|304.86|304.71|304.76|304.56|60
1647317400000|2022-03-15 04:10:00|304.81|304.61|304.76|304.61|304.81|304.66|304.71|304.56|55
1647317700000|2022-03-15 04:15:00|304.71|304.56|304.66|304.51|304.71|304.61|304.61|304.41|96
1647318000000|2022-03-15 04:20:00|304.61|304.46|304.61|304.46|304.61|304.51|304.61|304.46|30
1647318300000|2022-03-15 04:25:00|304.66|304.51|304.61|304.46|304.71|304.56|304.61|304.46|95
1647318600000|2022-03-15 04:30:00|304.66|304.51|304.76|304.61|304.86|304.71|304.66|304.51|95
1647318900000|2022-03-15 04:35:00|304.71|304.56|304.86|304.71|304.86|304.71|304.71|304.56|59
1647319200000|2022-03-15 04:40:00|304.91|304.76|304.91|304.71|304.96|304.81|304.91|304.71|39
1647319500000|2022-03-15 04:45:00|304.86|304.66|304.71|304.56|304.86|304.71|304.71|304.56|55
1647319800000|2022-03-15 04:50:00|304.76|304.61|304.66|304.51|304.81|304.66|304.66|304.51|58
1647320100000|2022-03-15 04:55:00|304.71|304.56|304.71|304.56|304.76|304.61|304.66|304.51|90
1647320400000|2022-03-15 05:00:00|304.76|304.61|304.36|304.21|304.91|304.76|304.36|304.21|435
1647320700000|2022-03-15 05:05:00|304.31|304.16|304.26|304.06|304.56|304.36|304.11|303.91|154
1647321000000|2022-03-15 05:10:00|304.36|304.11|304.61|304.41|304.61|304.46|304.31|304.06|177
1647321300000|2022-03-15 05:15:00|304.56|304.36|304.41|304.26|304.71|304.56|304.41|304.26|164
1647321600000|2022-03-15 05:20:00|304.36|304.21|304.41|304.26|304.41|304.26|304.26|304.11|146
1647321900000|2022-03-15 05:25:00|304.36|304.21|304.76|304.61|304.76|304.61|304.21|304.06|163
1647322200000|2022-03-15 05:30:00|304.81|304.66|305.06|304.86|305.11|304.96|304.71|304.56|224
1647322500000|2022-03-15 05:35:00|305.01|304.91|304.96|304.81|305.01|304.91|304.81|304.61|85
1647322800000|2022-03-15 05:40:00|305.01|304.76|304.86|304.71|305.11|304.96|304.86|304.71|62
1647323100000|2022-03-15 05:45:00|304.81|304.66|304.71|304.56|304.86|304.66|304.66|304.46|136
1647323400000|2022-03-15 05:50:00|304.66|304.51|304.51|304.36|304.66|304.51|304.46|304.31|106
1647323700000|2022-03-15 05:55:00|304.56|304.41|304.76|304.61|304.86|304.71|304.56|304.41|109
1647324000000|2022-03-15 06:00:00|304.71|304.56|304.61|304.46|304.76|304.61|304.61|304.41|131
1647324300000|2022-03-15 06:05:00|304.56|304.41|304.71|304.56|304.76|304.56|304.41|304.26|121
1647324600000|2022-03-15 06:10:00|304.66|304.51|304.91|304.71|305.01|304.86|304.66|304.51|105
1647324900000|2022-03-15 06:15:00|305.01|304.76|304.76|304.56|305.01|304.81|304.71|304.51|72
1647325200000|2022-03-15 06:20:00|304.71|304.61|304.81|304.61|304.86|304.66|304.71|304.56|83
1647325500000|2022-03-15 06:25:00|304.76|304.56|304.66|304.51|304.81|304.66|304.66|304.46|64
1647325800000|2022-03-15 06:30:00|304.71|304.56|304.56|304.41|304.76|304.61|304.51|304.31|121
1647326100000|2022-03-15 06:35:00|304.61|304.46|304.51|304.36|304.71|304.56|304.46|304.31|93
1647326400000|2022-03-15 06:40:00|304.56|304.41|304.66|304.46|304.71|304.56|304.46|304.31|134
1647326700000|2022-03-15 06:45:00|304.61|304.51|304.26|304.06|304.61|304.51|304.21|304.01|163
1647327000000|2022-03-15 06:50:00|304.21|304.11|304.06|303.91|304.21|304.11|303.86|303.71|184
1647327300000|2022-03-15 06:55:00|304.11|303.96|303.91|303.71|304.21|304.06|303.91|303.71|105
1647327600000|2022-03-15 07:00:00|303.86|303.76|303.26|303.01|303.86|303.76|303.26|303.01|442
1647327900000|2022-03-15 07:05:00|303.31|303.06|303.26|303.11|303.56|303.36|303.11|302.96|248
1647328200000|2022-03-15 07:10:00|303.31|303.06|302.86|302.66|303.31|303.06|302.76|302.56|317
1647328500000|2022-03-15 07:15:00|302.81|302.61|303.01|302.81|303.11|302.91|302.71|302.51|210
1647328800000|2022-03-15 07:20:00|303.06|302.86|303.16|303.01|303.36|303.21|302.96|302.81|190
1647329100000|2022-03-15 07:25:00|303.11|302.96|303.16|303.01|303.36|303.21|302.91|302.71|194
1647329400000|2022-03-15 07:30:00|303.11|302.96|302.86|302.66|303.41|303.26|302.86|302.66|183
1647329700000|2022-03-15 07:35:00|302.81|302.61|302.71|302.51|302.91|302.76|302.51|302.36|194
1647330000000|2022-03-15 07:40:00|302.66|302.46|302.66|302.51|302.76|302.61|302.46|302.26|153
1647330300000|2022-03-15 07:45:00|302.71|302.56|302.66|302.46|302.86|302.66|302.56|302.36|112
1647330600000|2022-03-15 07:50:00|302.71|302.51|302.96|302.76|303.06|302.86|302.71|302.51|127
1647330900000|2022-03-15 07:55:00|302.91|302.81|302.86|302.66|302.91|302.81|302.61|302.41|110
1647331200000|2022-03-15 08:00:00|302.91|302.71|303.01|302.76|303.21|303.01|302.66|302.46|255
1647331500000|2022-03-15 08:05:00|302.96|302.81|303.31|303.16|303.66|303.41|302.86|302.71|190
1647331800000|2022-03-15 08:10:00|303.41|303.21|303.31|303.11|303.41|303.21|303.06|302.81|184
1647332100000|2022-03-15 08:15:00|303.36|303.16|302.96|302.76|303.46|303.26|302.81|302.66|162
1647332400000|2022-03-15 08:20:00|303.01|302.71|302.71|302.56|303.01|302.81|302.71|302.46|138
1647332700000|2022-03-15 08:25:00|302.81|302.51|302.71|302.51|302.81|302.56|302.61|302.41|229
1647333000000|2022-03-15 08:30:00|302.66|302.46|302.86|302.61|302.91|302.71|302.61|302.41|115
1647333300000|2022-03-15 08:35:00|302.91|302.66|302.81|302.61|303.06|302.86|302.81|302.56|139
1647333600000|2022-03-15 08:40:00|302.76|302.56|302.81|302.61|302.86|302.66|302.71|302.51|150
1647333900000|2022-03-15 08:45:00|302.76|302.66|302.81|302.61|302.81|302.66|302.66|302.46|125
1647334200000|2022-03-15 08:50:00|302.76|302.66|302.31|302.16|302.76|302.66|302.26|302.11|259
1647334500000|2022-03-15 08:55:00|302.36|302.21|302.16|301.96|302.51|302.36|302.06|301.86|386
1647334800000|2022-03-15 09:00:00|302.06|301.86|302.41|302.16|302.41|302.21|301.86|301.71|635
1647335100000|2022-03-15 09:05:00|302.36|302.21|302.11|301.91|302.36|302.21|301.86|301.66|245
1647335400000|2022-03-15 09:10:00|302.06|301.96|302.46|302.21|302.46|302.26|301.96|301.76|101
1647335700000|2022-03-15 09:15:00|302.41|302.26|302.41|302.16|302.46|302.26|302.21|302.06|105
1647336000000|2022-03-15 09:20:00|302.56|301.96|302.86|302.26|302.86|302.26|302.46|301.86|0
1647336300000|2022-03-15 09:25:00|302.96|302.36|302.66|302.06|303.06|302.46|302.56|301.96|33
1647336600000|2022-03-15 09:30:00|302.56|301.96|302.76|302.16|302.86|302.26|302.56|301.96|0
1647336900000|2022-03-15 09:35:00|302.66|302.06|302.76|302.16|302.76|302.16|302.56|301.96|0
1647337200000|2022-03-15 09:40:00|302.66|302.06|303.26|302.66|303.26|302.66|302.66|302.06|0
1647337500000|2022-03-15 09:45:00|303.16|302.56|303.26|302.66|303.46|302.86|303.16|302.56|0
1647337800000|2022-03-15 09:50:00|302.71|302.46|302.66|302.36|303.11|302.91|302.56|302.36|63
1647338100000|2022-03-15 09:55:00|302.61|302.31|302.71|302.46|302.86|302.61|302.46|302.31|66
1647338400000|2022-03-15 10:00:00|302.81|302.51|302.96|302.66|303.11|302.66|302.76|302.51|19
1647338700000|2022-03-15 10:05:00|302.91|302.71|302.86|302.66|303.11|302.71|302.71|302.51|97
1647339000000|2022-03-15 10:10:00|302.81|302.61|303.06|302.76|303.06|302.76|302.81|302.61|99
1647339300000|2022-03-15 10:15:00|303.01|302.71|302.81|302.61|303.01|302.71|302.81|302.61|14
1647339600000|2022-03-15 10:20:00|302.76|302.56|302.96|302.66|303.06|302.86|302.71|302.51|61
1647339900000|2022-03-15 10:25:00|302.91|302.61|302.91|302.66|302.91|302.66|302.86|302.61|0
1647340200000|2022-03-15 10:30:00|302.96|302.61|302.96|302.76|303.06|302.81|302.96|302.61|42
1647340500000|2022-03-15 10:35:00|303.06|302.81|303.36|303.01|303.36|303.01|302.96|302.76|68
1647340800000|2022-03-15 10:40:00|303.41|303.16|303.46|303.21|303.61|303.26|303.36|303.06|90
1647341100000|2022-03-15 10:45:00|303.41|303.16|303.56|303.21|303.56|303.21|303.36|303.16|12
1647341400000|2022-03-15 10:50:00|303.61|303.31|304.11|303.61|304.16|303.61|303.61|303.31|19
1647341700000|2022-03-15 10:55:00|304.21|303.66|304.16|303.76|304.46|303.86|304.11|303.66|44
1647342000000|2022-03-15 11:00:00|304.26|303.86|304.31|304.01|304.36|304.01|304.16|303.86|4
1647342300000|2022-03-15 11:05:00|304.36|304.41|304.71|304.41|304.81|304.41|304.36|304.41|15
1647342600000|2022-03-15 11:10:00|304.66|304.51|304.81|304.41|304.81|304.56|304.66|304.26|74
1647342900000|2022-03-15 11:15:00|304.86|304.46|304.81|304.51|305.01|304.76|304.76|304.46|38
1647343200000|2022-03-15 11:20:00|304.91|304.56|304.51|304.31|304.91|304.66|304.36|304.11|66
1647343500000|2022-03-15 11:25:00|304.61|304.36|304.41|304.26|304.66|304.46|304.36|304.16|43
1647343800000|2022-03-15 11:30:00|304.36|304.21|304.46|304.21|304.56|304.31|304.26|303.96|55
1647344100000|2022-03-15 11:35:00|304.56|304.26|304.56|304.31|304.61|304.41|304.41|304.16|44
1647344400000|2022-03-15 11:40:00|304.51|304.36|304.31|304.01|304.56|304.41|304.26|304.01|41
1647344700000|2022-03-15 11:45:00|304.26|303.96|303.91|303.56|304.26|303.96|303.91|303.56|7
1647345000000|2022-03-15 11:50:00|303.96|303.61|303.96|303.61|303.96|303.61|303.96|303.61|0
1647345300000|2022-03-15 11:55:00|304.01|303.66|304.21|303.81|304.21|303.81|304.01|303.66|1
1647345600000|2022-03-15 12:00:00|304.16|303.71|304.11|303.81|304.16|303.81|304.11|303.71|1
1647345900000|2022-03-15 12:05:00|304.16|303.71|303.96|303.71|304.16|303.81|303.96|303.71|12
1647346200000|2022-03-15 12:10:00|304.01|303.76|304.36|303.96|304.36|303.96|304.01|303.76|6
1647346500000|2022-03-15 12:15:00|304.46|304.01|304.46|304.11|304.61|304.21|304.21|304.01|77
1647346800000|2022-03-15 12:20:00|304.51|304.16|304.76|304.31|304.81|304.31|304.51|304.16|12
1647347100000|2022-03-15 12:25:00|304.66||304.56||304.66||304.56||5
1647347400000|2022-03-15 12:30:00|304.71|304.36|305.21|305.01|305.41|305.01|304.71|304.36|19
1647347700000|2022-03-15 12:35:00|305.26|305.06|305.36|305.11|305.36|305.11|305.21|305.06|19
1647348000000|2022-03-15 12:40:00|305.41|305.01|305.41|305.11|305.41|305.11|305.31|305.01|20
1647348300000|2022-03-15 12:45:00|305.46|305.16|305.51|305.21|305.51|305.21|305.46|305.16|8
1647348600000|2022-03-15 12:50:00|305.46|305.16|305.51|305.21|305.51|305.21|305.36|305.16|20
1647348900000|2022-03-15 12:55:00|305.56||305.51||305.56||305.51||23
1647349200000|2022-03-15 13:00:00|305.56|305.26|305.61|305.26|305.66|305.26|305.56|305.26|18
1647349500000|2022-03-15 13:05:00|305.66|305.31|305.66|305.31|305.66|305.31|305.56|305.31|20
1647349800000|2022-03-15 13:10:00|305.71|305.36|305.91|305.76|306.06|305.86|305.71|305.36|127
1647350100000|2022-03-15 13:15:00|305.86|305.66|305.76|305.51|305.96|305.76|305.76|305.46|61
1647350400000|2022-03-15 13:20:00|305.71|305.46|304.76|304.46|305.71|305.46|304.76|304.46|78
1647350700000|2022-03-15 13:25:00|304.71|304.51|304.51|304.26|305.06|304.91|304.41|304.16|131
1647351000000|2022-03-15 13:30:00|304.56|304.21|305.61|305.16|306.01|305.81|304.56|304.21|81
1647351300000|2022-03-15 13:35:00|305.56|305.21|305.21|304.81|305.71|305.36|305.06|304.66|88
1647351600000|2022-03-15 13:40:00|305.26|304.86|304.21|303.71|305.31|304.86|304.21|303.71|40
1647351900000|2022-03-15 13:45:00|304.41|303.76|304.41|303.76|304.46|304.21|304.16|303.61|22
1647352200000|2022-03-15 13:50:00|304.46|303.81|304.61|304.26|304.86|304.61|304.46|303.81|17
1647352500000|2022-03-15 13:55:00|304.66|304.31|305.26|304.76|305.26|304.76|304.66|304.31|7
1647352800000|2022-03-15 14:00:00|305.21|304.71|305.06|304.66|305.21|304.76|304.31|303.96|125
1647353100000|2022-03-15 14:05:00|305.11|304.71|304.91|304.46|305.26|305.06|304.91|304.41|69
1647353400000|2022-03-15 14:10:00|304.86|304.31|305.01|304.66|305.01|304.66|304.61|304.26|20
1647353700000|2022-03-15 14:15:00|304.96|304.71|305.66|305.41|305.66|305.41|304.96|304.71|80
1647354000000|2022-03-15 14:20:00|305.61|305.31|306.11|305.91|306.11|305.91|305.51|305.16|49
1647354300000|2022-03-15 14:25:00|306.06|305.81|306.71|306.36|306.71|306.36|305.91|305.66|57
1647354600000|2022-03-15 14:30:00|306.81|306.41|306.46|306.21|306.91|306.66|306.31|306.01|50
1647354900000|2022-03-15 14:35:00|306.36|306.16|307.66|307.31|307.71|307.41|306.36|306.16|117
1647355200000|2022-03-15 14:40:00|307.76|307.46|308.11|307.61|308.16|307.81|307.76|307.46|67
1647355500000|2022-03-15 14:45:00|308.21|307.71|308.26|307.76|308.31|307.81|308.11|307.71|19
1647355800000|2022-03-15 14:50:00|308.21|307.71|307.76|307.46|308.21|307.71|307.51|307.31|61
1647356100000|2022-03-15 14:55:00|307.66|307.41|307.36|306.91|307.66|307.41|307.01|306.81|44
1647356400000|2022-03-15 15:00:00|307.46|307.31|307.61|307.31|307.61|307.31|307.26|307.06|33
1647356700000|2022-03-15 15:05:00|307.66|307.36|307.31|307.01|307.76|307.51|307.21|307.01|49
1647357000000|2022-03-15 15:10:00|307.36|306.91|307.36|307.06|307.46|307.11|307.16|306.91|19
1647357300000|2022-03-15 15:15:00|307.26|307.01|307.36|306.91|307.36|307.01|307.06|306.61|17
1647357600000|2022-03-15 15:20:00|307.41|306.96|307.11|306.86|307.81|307.46|307.11|306.86|64
1647357900000|2022-03-15 15:25:00|307.16|306.91|307.61|307.26|307.61|307.26|307.01|306.76|21
1647358200000|2022-03-15 15:30:00|307.66||307.81||307.81||307.66||5
1647358500000|2022-03-15 15:35:00|307.91|307.31|307.76|307.31|308.01|307.41|307.76|307.31|11
1647358800000|2022-03-15 15:40:00|307.71|307.16|307.21|306.81|307.71|307.26|307.16|306.81|23
1647359100000|2022-03-15 15:45:00|307.16|306.86|307.26|306.96|307.26|306.96|306.91|306.71|41
1647359400000|2022-03-15 15:50:00|307.16|306.91|306.41|306.01|307.26|307.01|306.26|305.96|73
1647359700000|2022-03-15 15:55:00|306.36|305.96|306.41|305.96|306.41|305.96|305.91|305.51|13
1647360000000|2022-03-15 16:00:00|306.51|306.01|306.51|306.26|306.51|306.31|306.36|306.01|56
1647360300000|2022-03-15 16:05:00|306.46|306.16|307.11|306.51|307.16|306.51|306.46|306.11|9
1647360600000|2022-03-15 16:10:00|307.06|306.56|307.36|306.86|307.36|306.86|306.96|306.56|11
1647360900000|2022-03-15 16:15:00|307.31|307.11|307.51|307.11|307.51|307.11|307.31|307.11|7
1647361200000|2022-03-15 16:20:00|307.36|307.26|307.61|307.16|307.66|307.26|307.21|306.96|50
1647361500000|2022-03-15 16:25:00|307.91|307.21|307.46|307.11|307.91|307.21|307.41|307.11|62
1647361800000|2022-03-15 16:30:00|307.51|307.16|307.51|307.16|307.51|307.31|307.36|307.11|9
1647362100000|2022-03-15 16:35:00|307.56|307.21|307.56|307.16|307.86|307.56|307.46|307.16|30
1647362400000|2022-03-15 16:40:00|307.61|307.21|307.46|307.16|307.61|307.36|307.16|306.91|28
1647362700000|2022-03-15 16:45:00|307.51|307.21|307.36|306.86|307.51|307.21|307.36|306.86|26
1647363000000|2022-03-15 16:50:00|307.31|306.81|306.81|306.31|307.31|306.81|306.61|306.26|23
1647363300000|2022-03-15 16:55:00|306.86|306.36|307.11|306.46|307.11|306.46|306.86|306.36|0
1647363600000|2022-03-15 17:00:00|307.16|306.51|307.31|306.91|307.31|306.91|307.16|306.51|1
1647363900000|2022-03-15 17:05:00|307.26|306.71|307.36|307.11|307.41|307.16|307.16|306.66|78
1647364200000|2022-03-15 17:10:00|307.31|307.06|307.41|306.96|307.41|307.06|307.21|306.96|10
1647364500000|2022-03-15 17:15:00|307.46||307.91||308.01||307.46||63
1647364800000|2022-03-15 17:20:00|307.46|307.01|307.91|307.06|307.91|307.06|307.36|307.01|2
1647365100000|2022-03-15 17:25:00|307.86||307.76||307.86||307.76||0
1647365400000|2022-03-15 17:30:00|307.66|306.96|307.66|306.96|307.66|306.96|307.41|306.96|5
1647366000000|2022-03-15 17:40:00|307.71|307.01|308.06|307.61|308.06|307.61|307.71|307.01|4
1647366300000|2022-03-15 17:45:00|308.01||307.96||308.01||307.96||5
1647366600000|2022-03-15 17:50:00|308.06|307.66|308.11|307.81|308.16|308.01|307.96|307.66|58
1647366900000|2022-03-15 17:55:00|308.06|307.86|308.21|307.86|308.21|307.86|308.01|307.86|3
1647367200000|2022-03-15 18:00:00|308.31|307.91|308.01|307.71|308.41|307.91|308.01|307.71|16
1647367500000|2022-03-15 18:05:00|307.96|307.66|308.26|307.76|308.26|307.76|307.96|307.66|6
1647367800000|2022-03-15 18:10:00|308.21||308.11||308.21||308.11||3
1647368100000|2022-03-15 18:15:00|308.06|307.71|307.91|307.46|308.06|307.71|307.91|307.46|9
1647368400000|2022-03-15 18:20:00|||||||||1
1647368700000|2022-03-15 18:25:00|308.01|307.61|308.06|307.51|308.06|307.81|308.01|307.51|27
1647369000000|2022-03-15 18:30:00|307.86|307.46|307.61|307.36|307.86|307.51|307.61|307.31|189
1647369300000|2022-03-15 18:35:00|307.56|307.31|307.56|307.21|307.56|307.31|307.56|307.21|19
1647369600000|2022-03-15 18:40:00|307.61|307.26|307.26|307.06|307.66|307.31|307.26|307.06|65
1647369900000|2022-03-15 18:45:00|307.51|307.16|307.81|307.41|307.81|307.41|307.51|307.16|104
1647370200000|2022-03-15 18:50:00|307.86|307.46|308.11|307.61|308.11|307.61|307.86|307.46|4
1647370500000|2022-03-15 18:55:00|308.16|307.71|308.41|308.11|308.41|308.16|308.16|307.71|8
1647370800000|2022-03-15 19:00:00|308.46|308.06|308.51|308.06|308.51|308.06|308.46|308.06|5
1647371100000|2022-03-15 19:05:00|308.56|308.11|308.61|308.11|308.61|308.11|308.56|308.11|7
1647371400000|2022-03-15 19:10:00|308.71|308.16|308.71|308.21|308.71|308.21|308.71|308.16|4
1647371700000|2022-03-15 19:15:00|||||||||1
1647372000000|2022-03-15 19:20:00|308.76||308.76||308.76||308.76||0
1647372300000|2022-03-15 19:25:00|308.81|308.26|308.81|308.26|308.81|308.26|308.81|308.26|0
1647372600000|2022-03-15 19:30:00|308.91|308.31|309.11|308.71|309.11|308.81|308.91|308.31|14
1647372900000|2022-03-15 19:35:00||308.66||308.66||308.66||308.66|1
1647373200000|2022-03-15 19:40:00|308.96||308.96||308.96||308.96||0
1647373500000|2022-03-15 19:45:00|308.81|308.56|308.81|308.46|308.81|308.56|308.71|308.46|11
1647373800000|2022-03-15 19:50:00|308.96||308.96||308.96||308.96||0
1647374100000|2022-03-15 19:55:00|308.71|308.41|308.86|308.46|308.86|308.56|308.31|308.11|71
1647374400000|2022-03-15 20:00:00|308.76|308.41|308.71|308.31|308.86|308.41|308.71|308.31|13
1647374700000|2022-03-15 20:05:00|308.56|308.26|308.01|307.71|308.56|308.26|307.91|307.61|60
1647375000000|2022-03-15 20:10:00|308.11|307.96|308.11|307.76|308.56|308.26|307.91|307.76|58
1647375300000|2022-03-15 20:15:00|308.16|307.81|308.56|308.06|308.56|308.21|308.16|307.81|26
1647375600000|2022-03-15 20:20:00|308.36|307.96|308.31|307.96|308.36|307.96|308.21|307.96|4
1647375900000|2022-03-15 20:25:00|308.36||308.36||308.36||308.36||1
1647376200000|2022-03-15 20:30:00|||||||||1
1647376500000|2022-03-15 20:35:00|308.46|308.01|308.56|308.01|308.56|308.01|308.46|308.01|0
1647376800000|2022-03-15 20:40:00|308.46|308.06|309.01|308.16|309.06|308.51|308.46|308.06|26
1647377100000|2022-03-15 20:45:00||308.21||308.21||308.21||308.16|0
1647377400000|2022-03-15 20:50:00|308.86|308.26|308.86|308.26|308.86|308.31|308.86|308.26|0
1647377700000|2022-03-15 20:55:00|308.51|308.16|308.56|307.66|308.66|308.16|307.86|307.61|23
1647378000000|2022-03-15 21:00:00|308.61|307.51|308.61|307.31|308.61|307.51|308.56|307.31|0
1647378600000|2022-03-15 21:10:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647381600000|2022-03-15 22:00:00|308.36|307.76|308.26|307.66|308.36|307.76|308.16|307.56|0
1647381900000|2022-03-15 22:05:00|308.16|307.56|308.16|307.56|308.16|307.56|308.06|307.46|0
1647382200000|2022-03-15 22:10:00|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647382500000|2022-03-15 22:15:00|308.26|307.66|308.26|307.66|308.26|307.66|308.16|307.56|0
1647382800000|2022-03-15 22:20:00|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647383100000|2022-03-15 22:25:00|308.26|307.66|308.16|307.56|308.26|307.66|308.16|307.56|0
1647383700000|2022-03-15 22:35:00|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1647384000000|2022-03-15 22:40:00|308.16|307.56|308.06|307.46|308.16|307.56|308.06|307.46|0
1647384300000|2022-03-15 22:45:00|308.16|307.56|308.16|307.56|308.16|307.56|308.06|307.46|0
1647384900000|2022-03-15 22:55:00|308.06|307.46|308.16|307.56|308.16|307.56|308.06|307.46|0
1647385500000|2022-03-15 23:05:00|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1647386100000|2022-03-15 23:15:00|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647386400000|2022-03-15 23:20:00|308.26|307.66|308.26|307.66|308.26|307.66|308.26|307.66|0
1647386700000|2022-03-15 23:25:00|308.16|307.56|308.16|307.56|308.16|307.56|308.16|307.56|0
1647387000000|2022-03-15 23:30:00|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1647387300000|2022-03-15 23:35:00|308.16|307.56|308.46|307.86|308.66|308.06|308.06|307.46|0
1647387600000|2022-03-15 23:40:00|308.56|307.96|308.56|307.96|308.56|307.96|308.46|307.86|0
1647387900000|2022-03-15 23:45:00|308.46|307.86|308.46|307.86|308.46|307.86|308.36|307.76|0
1647388200000|2022-03-15 23:50:00|308.36|307.76|308.16|307.56|308.36|307.76|308.16|307.56|0
1647388500000|2022-03-15 23:55:00|308.26|307.66|308.16|307.56|308.26|307.66|308.06|307.46|0
1647388800000|2022-03-16 00:00:00|308.06|307.46|308.06|307.46|308.16|307.56|307.96|307.36|0
1647389100000|2022-03-16 00:05:00|307.96|307.36|308.16|307.56|308.16|307.56|307.96|307.36|0
1647389400000|2022-03-16 00:10:00|308.06|307.46|308.06|307.46|308.16|307.56|308.06|307.46|0
1647389700000|2022-03-16 00:15:00|307.96|307.36|307.86|307.26|308.06|307.46|307.76|307.16|0
1647390000000|2022-03-16 00:20:00|307.76|307.16|308.76|308.16|308.86|308.26|307.76|307.16|0
1647390300000|2022-03-16 00:25:00|308.86|308.26|308.76|308.16|308.96|308.36|308.66|308.06|0
1647390600000|2022-03-16 00:30:00|307.61|307.26|308.26|308.11|308.81|308.61|307.61|307.26|690
1647390900000|2022-03-16 00:35:00|308.41|308.16|308.56|308.41|308.76|308.61|307.81|307.66|463
1647391200000|2022-03-16 00:40:00|308.61|308.46|308.26|308.11|308.91|308.76|308.21|308.01|483
1647391500000|2022-03-16 00:45:00|308.16|307.91|308.96|308.76|309.01|308.81|308.16|307.91|468
1647391800000|2022-03-16 00:50:00|309.06|308.81|309.21|309.06|309.31|309.16|308.81|308.66|390
1647392100000|2022-03-16 00:55:00|309.16|309.01|310.31|310.16|310.41|310.26|309.11|308.96|510
1647392400000|2022-03-16 01:00:00|310.56|310.36|311.76|311.61|311.96|311.76|310.51|310.36|1592
1647392700000|2022-03-16 01:05:00|311.81|311.66|310.76|310.56|311.91|311.71|310.51|310.36|636
1647393000000|2022-03-16 01:10:00|310.71|310.51|310.11|309.91|310.76|310.51|309.66|309.51|605
1647393300000|2022-03-16 01:15:00|310.06|309.86|309.66|309.51|310.11|309.91|309.46|309.21|345
1647393600000|2022-03-16 01:20:00|309.61|309.46|309.41|309.21|310.01|309.86|309.16|309.01|356
1647393900000|2022-03-16 01:25:00|309.36|309.26|309.21|309.01|309.66|309.46|309.16|309.01|326
1647394200000|2022-03-16 01:30:00|309.16|309.06|309.26|309.11|309.66|309.41|309.01|308.76|341
1647394500000|2022-03-16 01:35:00|309.36|309.21|309.36|309.16|309.56|309.36|309.16|308.96|154
1647394800000|2022-03-16 01:40:00|309.31|309.11|309.86|309.66|309.86|309.66|309.31|309.11|240
1647395100000|2022-03-16 01:45:00|309.81|309.61|309.86|309.66|310.26|310.06|309.61|309.41|226
1647395400000|2022-03-16 01:50:00|309.96|309.76|310.26|310.11|310.51|310.36|309.81|309.66|174
1647395700000|2022-03-16 01:55:00|310.21|310.06|310.56|310.41|310.61|310.46|310.11|309.96|147
1647396000000|2022-03-16 02:00:00|310.61|310.46|310.56|310.36|310.76|310.56|310.36|310.21|187
1647396300000|2022-03-16 02:05:00|310.61|310.41|311.21|311.01|311.41|311.26|310.61|310.41|281
1647396600000|2022-03-16 02:10:00|311.26|311.06|311.51|311.36|311.66|311.51|311.26|311.06|306
1647396900000|2022-03-16 02:15:00|311.46|311.31|311.56|311.36|311.76|311.61|311.31|311.16|277
1647397200000|2022-03-16 02:20:00|311.51|311.31|311.71|311.56|311.71|311.56|311.36|311.16|332
1647397500000|2022-03-16 02:25:00|311.66|311.51|311.56|311.36|311.86|311.71|311.51|311.36|361
1647397800000|2022-03-16 02:30:00|311.51|311.41|311.56|311.41|311.61|311.46|311.36|311.21|228
1647398100000|2022-03-16 02:35:00|311.51|311.36|311.21|311.06|311.51|311.36|311.16|311.01|143
1647398400000|2022-03-16 02:40:00|311.26|311.11|311.06|310.91|311.31|311.16|311.01|310.86|199
1647398700000|2022-03-16 02:45:00|311.11|310.96|311.21|311.01|311.31|311.16|310.96|310.81|138
1647399000000|2022-03-16 02:50:00|311.16|311.06|311.06|310.91|311.31|311.11|311.01|310.86|72
1647399300000|2022-03-16 02:55:00|311.16|311.01|310.71|310.56|311.16|311.01|310.66|310.51|105
1647399600000|2022-03-16 03:00:00|310.76|310.51|310.61|310.46|310.76|310.61|310.56|310.41|93
1647399900000|2022-03-16 03:05:00|310.66|310.51|310.51|310.36|310.71|310.56|310.51|310.36|99
1647400200000|2022-03-16 03:10:00|310.56|310.41|310.46|310.26|310.61|310.41|310.36|310.21|115
1647400500000|2022-03-16 03:15:00|310.41|310.21|310.51|310.36|310.56|310.41|310.31|310.16|114
1647400800000|2022-03-16 03:20:00|310.46|310.31|310.71|310.56|310.76|310.61|310.41|310.26|120
1647401100000|2022-03-16 03:25:00|310.66|310.51|310.56|310.41|310.81|310.66|310.41|310.26|214
1647401400000|2022-03-16 03:30:00|310.61|310.46|310.66|310.51|310.71|310.56|310.51|310.31|101
1647401700000|2022-03-16 03:35:00|310.61|310.46|310.71|310.56|310.86|310.71|310.61|310.46|132
1647402000000|2022-03-16 03:40:00|310.66|310.51|310.56|310.41|310.71|310.56|310.46|310.31|120
1647402300000|2022-03-16 03:45:00|310.51|310.31|310.66|310.51|310.76|310.61|310.51|310.31|76
1647402600000|2022-03-16 03:50:00|310.61|310.46|310.31|310.11|310.61|310.46|310.11|309.91|136
1647402900000|2022-03-16 03:55:00|310.36|310.16|310.46|310.31|310.51|310.31|310.11|309.96|150
1647403200000|2022-03-16 04:00:00|310.26|310.06|310.01|309.86|310.31|310.11|310.01|309.86|131
1647403500000|2022-03-16 04:05:00|310.06|309.91|310.01|309.81|310.21|310.01|309.96|309.76|86
1647403800000|2022-03-16 04:10:00|309.96|309.86|309.96|309.71|310.11|309.96|309.86|309.66|72
1647404100000|2022-03-16 04:15:00|309.91|309.76|309.76|309.56|309.91|309.81|309.76|309.56|57
1647404400000|2022-03-16 04:20:00|309.71|309.61|309.81|309.66|309.86|309.71|309.71|309.61|61
1647404700000|2022-03-16 04:25:00|309.76|309.61|309.86|309.66|309.86|309.71|309.71|309.56|62
1647405000000|2022-03-16 04:30:00|309.81|309.61|309.66|309.51|309.86|309.66|309.66|309.46|85
1647405300000|2022-03-16 04:35:00|309.61|309.46|309.61|309.46|309.71|309.51|309.56|309.41|69
1647405600000|2022-03-16 04:40:00|309.66|309.51|309.61|309.46|309.76|309.61|309.61|309.46|58
1647405900000|2022-03-16 04:45:00|309.71|309.51|309.76|309.61|309.76|309.61|309.61|309.46|107
1647406200000|2022-03-16 04:50:00|309.71|309.56|309.66|309.51|309.76|309.61|309.66|309.51|78
1647406500000|2022-03-16 04:55:00|309.71|309.56|309.66|309.51|309.71|309.56|309.66|309.46|48
1647406800000|2022-03-16 05:00:00|309.86|309.71|310.06|309.91|310.26|310.11|309.86|309.71|522
1647407100000|2022-03-16 05:05:00|310.11|309.96|310.41|310.21|310.41|310.26|310.11|309.91|167
1647407400000|2022-03-16 05:10:00|310.36|310.26|310.16|310.01|310.36|310.26|310.11|309.96|165
1647407700000|2022-03-16 05:15:00|310.11|309.96|310.41|310.26|310.51|310.31|310.11|309.96|160
1647408000000|2022-03-16 05:20:00|310.46|310.31|311.46|311.26|311.46|311.26|310.46|310.31|376
1647408300000|2022-03-16 05:25:00|311.41|311.21|310.91|310.66|311.41|311.26|310.76|310.56|168
1647408600000|2022-03-16 05:30:00|311.01|310.71|311.41|311.21|311.46|311.21|310.81|310.61|237
1647408900000|2022-03-16 05:35:00|311.46|311.26|310.96|310.81|311.46|311.26|310.76|310.56|211
1647409200000|2022-03-16 05:40:00|311.11|310.76|311.21|311.01|311.41|311.21|310.96|310.76|348
1647409500000|2022-03-16 05:45:00|311.26|311.06|311.51|311.31|311.81|311.61|311.26|311.06|459
1647409800000|2022-03-16 05:50:00|311.46|311.26|311.56|311.41|311.56|311.41|311.26|311.06|273
1647410100000|2022-03-16 05:55:00|311.66|311.36|311.36|311.21|311.66|311.46|311.31|311.16|284
1647410400000|2022-03-16 06:00:00|311.41|311.16|311.56|311.41|311.76|311.56|311.36|311.16|215
1647410700000|2022-03-16 06:05:00|311.61|311.46|311.36|311.21|311.61|311.46|311.31|311.11|220
1647411000000|2022-03-16 06:10:00|311.41|311.26|311.36|311.21|311.46|311.31|311.11|310.96|261
1647411300000|2022-03-16 06:15:00|311.31|311.16|311.61|311.41|311.66|311.41|311.26|311.11|206
1647411600000|2022-03-16 06:20:00|311.66|311.36|311.66|311.51|311.66|311.51|311.46|311.26|255
1647411900000|2022-03-16 06:25:00|311.61|311.46|311.71|311.56|311.76|311.61|311.46|311.31|175
1647412200000|2022-03-16 06:30:00|311.66|311.51|311.91|311.76|312.16|311.96|311.66|311.51|404
1647412500000|2022-03-16 06:35:00|311.96|311.71|311.96|311.81|312.16|312.01|311.76|311.56|188
1647412800000|2022-03-16 06:40:00|312.01|311.86|312.51|312.36|312.56|312.36|311.86|311.71|289
1647413100000|2022-03-16 06:45:00|312.56|312.31|312.51|312.31|312.71|312.51|312.26|312.11|423
1647413400000|2022-03-16 06:50:00|312.46|312.26|312.16|312.01|312.46|312.31|312.06|311.91|83
1647413700000|2022-03-16 06:55:00|312.21|312.06|312.16|311.91|312.21|312.06|311.96|311.76|162
1647414000000|2022-03-16 07:00:00|312.21|311.96|312.06|311.86|312.31|312.16|312.06|311.86|178
1647414300000|2022-03-16 07:05:00|312.01|311.81|312.01|311.81|312.26|312.06|311.91|311.71|189
1647414600000|2022-03-16 07:10:00|312.06|311.86|312.61|312.41|312.61|312.46|312.06|311.86|165
1647414900000|2022-03-16 07:15:00|312.56|312.36|312.21|312.01|312.61|312.46|312.21|312.01|266
1647415200000|2022-03-16 07:20:00|312.26|312.06|312.11|311.91|312.26|312.06|311.96|311.76|117
1647415500000|2022-03-16 07:25:00|312.06|311.96|312.31|312.16|312.41|312.21|312.01|311.81|139
1647415800000|2022-03-16 07:30:00|312.26|312.06|312.36|312.11|312.46|312.26|312.16|311.96|180
1647416100000|2022-03-16 07:35:00|312.31|312.16|312.81|312.66|312.86|312.66|312.31|312.11|233
1647416400000|2022-03-16 07:40:00|312.76|312.61|312.76|312.61|312.81|312.61|312.66|312.51|356
1647416700000|2022-03-16 07:45:00|312.81|312.56|312.81|312.66|312.91|312.71|312.81|312.56|311
1647417000000|2022-03-16 07:50:00|312.86|312.71|312.96|312.81|313.01|312.81|312.81|312.66|221
1647417300000|2022-03-16 07:55:00|313.01|312.86|312.96|312.81|313.06|312.91|312.81|312.66|296
1647417600000|2022-03-16 08:00:00|312.91|312.76|313.31|313.11|313.46|313.26|312.91|312.71|649
1647417900000|2022-03-16 08:05:00|313.26|313.06|313.96|313.81|313.96|313.81|313.16|313.01|729
1647418200000|2022-03-16 08:10:00|313.91|313.76|314.06|313.86|314.31|314.16|313.86|313.61|577
1647418500000|2022-03-16 08:15:00|314.01|313.91|314.51|314.31|314.56|314.36|313.86|313.66|382
1647418800000|2022-03-16 08:20:00|314.56|314.36|314.86|314.66|315.06|314.91|314.41|314.21|549
1647419100000|2022-03-16 08:25:00|314.91|314.71|314.81|314.56|315.06|314.81|314.61|314.41|352
1647419400000|2022-03-16 08:30:00|314.76|314.66|315.11|314.96|315.46|315.11|314.76|314.56|503
1647419700000|2022-03-16 08:35:00|315.06|314.91|315.61|315.41|315.61|315.46|314.91|314.76|383
1647420000000|2022-03-16 08:40:00|315.56|315.46|315.46|315.31|315.61|315.46|315.36|315.16|340
1647420300000|2022-03-16 08:45:00|315.51|315.36|315.71|315.56|315.81|315.66|315.46|315.31|409
1647420600000|2022-03-16 08:50:00|315.66|315.51|315.86|315.66|315.86|315.66|315.51|315.31|515
1647420900000|2022-03-16 08:55:00|315.81|315.61|316.41|316.21|316.41|316.26|315.66|315.46|1072
1647421200000|2022-03-16 09:00:00|316.46|316.26|316.46|316.31|316.76|316.61|316.26|316.11|1137
1647421500000|2022-03-16 09:05:00|316.41|316.26|316.51|316.36|316.66|316.51|316.31|316.11|331
1647421800000|2022-03-16 09:10:00|316.56|316.31|316.41|316.26|316.56|316.41|316.26|316.06|121
1647422100000|2022-03-16 09:15:00|316.36|316.21|316.16|315.96|316.36|316.21|316.06|315.91|220
1647422400000|2022-03-16 09:20:00|316.26|315.56|316.26|315.66|316.26|315.66|316.16|315.56|0
1647422700000|2022-03-16 09:25:00|316.36|315.76|316.36|315.76|316.36|315.76|316.26|315.66|36
1647423300000|2022-03-16 09:35:00|316.26|315.66|316.06|315.46|316.36|315.76|316.06|315.46|0
1647423600000|2022-03-16 09:40:00|315.96|315.36|315.96|315.36|316.16|315.56|315.96|315.36|0
1647423900000|2022-03-16 09:45:00|315.86|315.26|315.86|315.26|315.96|315.36|315.76|315.16|0
1647424200000|2022-03-16 09:50:00|316.41|316.21|315.86|315.61|316.46|316.21|315.81|315.61|154
1647424500000|2022-03-16 09:55:00|315.81|315.56|315.61|315.41|315.81|315.56|315.56|315.36|97
1647424800000|2022-03-16 10:00:00|315.71|315.46|315.61|315.31|315.71|315.46|315.36|315.06|118
1647425100000|2022-03-16 10:05:00|315.56|315.36|315.51|315.26|315.56|315.36|315.21|315.01|78
1647425400000|2022-03-16 10:10:00|315.56|315.31|316.36|316.06|316.66|316.21|315.56|315.31|28
1647425700000|2022-03-16 10:15:00|316.41|316.11|316.46|316.01|316.51|316.16|316.41|315.96|2
1647426000000|2022-03-16 10:20:00|316.41|315.96|316.31|315.96|316.41|315.96|316.31|315.96|4
1647426300000|2022-03-16 10:25:00|316.26|316.01|316.06|315.71|316.26|316.01|316.06|315.71|4
1647426600000|2022-03-16 10:30:00||315.76||315.76||315.76||315.76|0
1647426900000|2022-03-16 10:35:00|316.01|315.71|315.96|315.61|316.01|315.71|315.96|315.56|1
1647427200000|2022-03-16 10:40:00|315.91|315.66|315.96|315.66|315.96|315.66|315.76|315.61|8
1647427500000|2022-03-16 10:45:00|316.01|315.71|316.01|315.71|316.01|315.71|316.01|315.71|0
1647427800000|2022-03-16 10:50:00|316.11|315.76|316.21|315.86|316.21|315.86|316.11|315.76|11
1647428100000|2022-03-16 10:55:00||315.91||315.91||315.91||315.91|1
1647428400000|2022-03-16 11:00:00|316.16|315.86|316.01|315.86|316.16|315.86|316.01|315.81|10
1647428700000|2022-03-16 11:05:00|316.11|315.81|316.66|316.41|316.66|316.41|315.96|315.81|59
1647429000000|2022-03-16 11:10:00|316.71|316.51|316.66|316.46|316.81|316.61|316.56|316.36|56
1647429300000|2022-03-16 11:15:00|316.61|316.51|316.51|316.36|316.61|316.51|316.41|316.21|52
1647429600000|2022-03-16 11:20:00|316.56|316.41|316.76|316.51|316.81|316.66|316.56|316.31|65
1647429900000|2022-03-16 11:25:00|316.71|316.46|316.76|316.46|316.81|316.46|316.66|316.46|2
1647430200000|2022-03-16 11:30:00|316.71|316.51|317.21|316.86|317.26|317.01|316.71|316.51|125
1647430500000|2022-03-16 11:35:00|317.16|316.76|317.01|316.71|317.16|316.76|316.91|316.56|17
1647430800000|2022-03-16 11:40:00|317.06|316.66|317.16|316.81|317.16|316.81|317.06|316.66|5
1647431100000|2022-03-16 11:45:00|317.11|316.86|317.01|316.81|317.11|316.91|317.01|316.81|6
1647431400000|2022-03-16 11:50:00|317.06|316.76|317.21|316.96|317.21|317.01|317.06|316.76|24
1647431700000|2022-03-16 11:55:00|317.11|316.91|317.51|317.11|317.51|317.11|317.11|316.91|26
1647432000000|2022-03-16 12:00:00|317.56|317.16|317.71|317.36|317.71|317.36|317.46|317.16|24
1647432300000|2022-03-16 12:05:00|317.56|317.41|317.86|317.46|317.86|317.46|317.56|317.41|5
1647432600000|2022-03-16 12:10:00|318.01|317.76|318.11|317.81|318.16|317.91|318.01|317.56|41
1647432900000|2022-03-16 12:15:00|318.06|317.71|317.86|317.51|318.06|317.76|317.71|317.51|9
1647433200000|2022-03-16 12:20:00|317.81|317.46|317.46|317.16|317.81|317.46|317.46|317.16|4
1647433500000|2022-03-16 12:25:00|317.51|317.11|317.51|317.21|317.61|317.21|317.51|317.11|4
1647433800000|2022-03-16 12:30:00|317.56|317.26|317.31|317.06|317.61|317.36|317.21|317.01|24
1647434100000|2022-03-16 12:35:00|317.26|317.01|317.16|316.86|317.26|317.01|316.86|316.71|106
1647434400000|2022-03-16 12:40:00|317.26|316.91|317.51|317.21|317.71|317.46|317.06|316.91|78
1647434700000|2022-03-16 12:45:00|317.46|317.26|317.86|317.66|317.86|317.66|317.46|317.26|93
1647435000000|2022-03-16 12:50:00|317.76|317.61|317.51|317.36|317.76|317.61|317.31|317.16|119
1647435300000|2022-03-16 12:55:00|317.56|317.31|317.01|316.86|317.61|317.41|317.01|316.86|107
1647435600000|2022-03-16 13:00:00|317.06|316.91|317.11|316.86|317.16|317.01|316.86|316.61|85
1647435900000|2022-03-16 13:05:00|317.06|316.81|316.96|316.66|317.06|316.81|316.91|316.61|3
1647436200000|2022-03-16 13:10:00|317.01|316.71|317.06|316.76|317.06|316.76|316.91|316.71|3
1647436500000|2022-03-16 13:15:00|317.01|316.71|317.01|316.76|317.06|316.76|317.01|316.71|8
1647436800000|2022-03-16 13:20:00|317.06|316.81|317.06|316.81|317.11|316.96|317.01|316.81|73
1647437100000|2022-03-16 13:25:00|317.01|316.86|317.66|317.31|317.76|317.51|317.01|316.86|117
1647437400000|2022-03-16 13:30:00|317.61|317.51|319.41|318.91|319.41|319.11|317.61|317.36|365
1647437700000|2022-03-16 13:35:00|319.46|318.96|319.11|318.81|319.61|319.01|318.86|318.66|215
1647438000000|2022-03-16 13:40:00|319.06|318.86|319.26|318.76|319.41|319.11|318.46|318.21|106
1647438300000|2022-03-16 13:45:00|319.21|318.81|319.91|319.61|319.91|319.76|319.21|318.81|105
1647438600000|2022-03-16 13:50:00|320.01|319.66|319.66|319.46|320.16|319.86|319.66|319.46|80
1647438900000|2022-03-16 13:55:00|319.71|319.51|320.01|319.76|320.01|319.86|319.66|319.41|111
1647439200000|2022-03-16 14:00:00|320.06|319.86|319.06|318.56|320.46|320.06|319.06|318.46|255
1647439500000|2022-03-16 14:05:00|319.01|318.61|319.11|318.71|319.36|319.11|318.86|318.46|164
1647439800000|2022-03-16 14:10:00|319.06|318.86|320.61|320.36|320.76|320.46|319.06|318.71|179
1647440100000|2022-03-16 14:15:00|320.66|320.46|320.36|319.91|321.01|320.86|320.36|319.91|337
1647440400000|2022-03-16 14:20:00|320.31|319.86|321.16|320.91|321.21|320.91|320.21|319.76|97
1647440700000|2022-03-16 14:25:00|321.21|321.01|322.36|321.96|322.36|322.11|321.21|320.56|238
1647441000000|2022-03-16 14:30:00|322.21|321.86|322.61|322.41|322.61|322.41|322.06|321.86|158
1647441300000|2022-03-16 14:35:00|322.56|322.36|322.76|322.26|322.76|322.36|322.11|321.96|236
1647441600000|2022-03-16 14:40:00|322.71|322.31|321.96|321.66|323.01|322.86|321.41|320.91|185
1647441900000|2022-03-16 14:45:00|322.01|321.76|321.16|320.71|322.11|321.86|320.96|320.61|77
1647442200000|2022-03-16 14:50:00|321.26|320.76|321.31|320.86|321.46|321.26|321.01|320.76|90
1647442500000|2022-03-16 14:55:00|321.46|320.91|321.96|321.71|321.96|321.71|321.16|320.81|39
1647442800000|2022-03-16 15:00:00|321.76|321.81|322.01|321.61|322.01|321.81|320.86|320.56|89
1647443100000|2022-03-16 15:05:00|322.06|321.66|320.96|320.41|322.36|322.16|320.96|320.41|116
1647443400000|2022-03-16 15:10:00|320.91|320.46|321.11|320.91|321.11|320.96|320.26|319.91|160
1647443700000|2022-03-16 15:15:00|321.21|320.96|321.46|321.11|321.56|321.21|321.06|320.66|57
1647444000000|2022-03-16 15:20:00|321.56|321.21|321.86|321.56|321.86|321.56|321.41|321.11|21
1647444300000|2022-03-16 15:25:00|321.81|321.66|321.51|321.21|321.86|321.71|321.51|321.11|51
1647444600000|2022-03-16 15:30:00|321.56|321.26|321.81|321.61|321.81|321.66|321.46|321.26|53
1647444900000|2022-03-16 15:35:00|321.71|321.66|321.71|321.26|321.86|321.71|321.61|321.11|38
1647445200000|2022-03-16 15:40:00|321.66|321.31|321.26|320.96|321.66|321.31|321.26|320.76|40
1647445500000|2022-03-16 15:45:00|321.31|321.01|321.01|320.81|321.31|321.16|320.96|320.76|62
1647445800000|2022-03-16 15:50:00|320.96|320.86|321.51|321.21|321.66|321.41|320.96|320.76|32
1647446100000|2022-03-16 15:55:00|321.56|321.26|321.46|321.16|321.71|321.51|321.31|321.06|37
1647446400000|2022-03-16 16:00:00|321.36|321.11|321.16|321.01|321.51|321.26|321.16|320.96|23
1647446700000|2022-03-16 16:05:00|321.21|320.96|321.01|320.71|321.26|320.96|320.91|320.66|22
1647447000000|2022-03-16 16:10:00|321.06|320.66|321.06|320.66|321.06|320.86|320.91|320.66|21
1647447300000|2022-03-16 16:15:00|320.86|320.71|321.91|320.66|321.96|320.81|320.86|320.66|118
1647447600000|2022-03-16 16:20:00|321.86|320.71|321.56|321.26|321.91|321.41|320.81|320.71|124
1647447900000|2022-03-16 16:25:00|321.51|321.36|320.91|320.66|321.56|321.36|320.91|320.66|67
1647448200000|2022-03-16 16:30:00|320.96|320.86|321.36|320.91|321.36|320.91|320.96|320.86|14
1647448500000|2022-03-16 16:35:00|321.41|321.01|321.41|321.01|321.51|321.01|321.16|321.01|22
1647448800000|2022-03-16 16:40:00|321.26|321.41|321.81|321.31|321.81|321.41|321.26|321.31|24
1647449100000|2022-03-16 16:45:00|321.61|321.21|320.61|320.21|321.71|321.21|320.36|320.21|52
1647449400000|2022-03-16 16:50:00|320.66|320.26|320.91|320.31|320.91|320.31|320.36|320.21|8
1647449700000|2022-03-16 16:55:00|320.96|320.61|321.21|320.76|321.21|320.76|320.46|320.61|7
1647450000000|2022-03-16 17:00:00|321.16|320.81|321.16|320.81|321.36|320.81|321.06|320.81|7
1647450300000|2022-03-16 17:05:00|321.11|320.86|320.11|319.76|321.11|320.91|320.06|319.76|76
1647450600000|2022-03-16 17:10:00|320.06|319.81|318.96|318.71|320.06|319.81|318.96|318.71|140
1647450900000|2022-03-16 17:15:00|318.91|318.56|318.91|318.66|319.16|318.66|318.76|318.56|68
1647451200000|2022-03-16 17:20:00|319.01|318.61|319.11|318.61|319.11|318.61|318.61|318.36|50
1647451500000|2022-03-16 17:25:00|319.06|318.71|318.96|318.71|319.11|318.76|318.81|318.56|42
1647451800000|2022-03-16 17:30:00|319.01|318.91|319.56|319.06|319.56|319.06|318.96|318.91|13
1647452100000|2022-03-16 17:35:00|319.61|319.11|319.61|319.31|319.66|319.31|319.41|319.11|18
1647452400000|2022-03-16 17:40:00|319.41|319.16|319.61|319.26|319.61|319.26|319.36|319.11|9
1647452700000|2022-03-16 17:45:00|319.56|319.46|319.61|319.26|319.61|319.46|319.56|319.26|6
1647453000000|2022-03-16 17:50:00|319.71||319.81||319.86||319.56||9
1647453300000|2022-03-16 17:55:00|320.11|319.06|320.06|318.46|320.11|319.16|318.96|318.31|26
1647453600000|2022-03-16 18:00:00|319.96|318.31|319.21|318.26|319.96|318.56|318.41|318.16|22
1647453900000|2022-03-16 18:05:00|319.16|318.21|318.76|317.51|319.16|318.21|317.61|317.31|62
1647454200000|2022-03-16 18:10:00|317.56|317.06|317.36|316.76|317.81|317.06|316.81|316.61|62
1647454500000|2022-03-16 18:15:00|317.31|316.71|318.41|317.36|318.41|317.36|316.71|316.46|76
1647454800000|2022-03-16 18:20:00|318.56|317.41|317.56|316.76|318.56|317.46|317.56|316.76|10
1647455100000|2022-03-16 18:25:00|317.11|316.91|317.01|316.61|317.56|316.91|316.71|316.56|35
1647455400000|2022-03-16 18:30:00|317.06|316.51|316.11|315.51|317.06|316.71|316.11|315.46|74
1647455700000|2022-03-16 18:35:00|316.41|315.46|318.11|317.31|318.11|317.46|316.41|315.46|85
1647456000000|2022-03-16 18:40:00|318.41|317.36|319.71|318.86|319.76|319.41|318.41|317.36|36
1647456300000|2022-03-16 18:45:00|320.06|318.81|319.56|318.86|320.06|319.61|319.31|318.66|23
1647456600000|2022-03-16 18:50:00|319.31|318.91|320.01|319.51|320.01|319.66|319.26|318.91|16
1647456900000|2022-03-16 18:55:00|320.06|319.56|320.56|320.01|320.61|320.31|320.06|319.56|27
1647457200000|2022-03-16 19:00:00|320.26|319.81|320.56|320.01|320.56|320.26|319.56|319.26|40
1647457500000|2022-03-16 19:05:00|320.61|320.36|320.61|320.11|320.66|320.46|320.61|320.11|34
1647457800000|2022-03-16 19:10:00|320.41|320.31|320.76|320.31|320.76|320.31|320.41|320.31|13
1647458100000|2022-03-16 19:15:00|320.81|320.36|321.56|321.26|321.56|321.26|320.81|320.36|17
1647458400000|2022-03-16 19:20:00|321.66|321.31|321.86|321.31|321.86|321.46|321.66|321.31|13
1647458700000|2022-03-16 19:25:00|321.91|321.51|321.96|321.56|322.01|321.86|321.91|321.51|20
1647459000000|2022-03-16 19:30:00|321.61|321.46|321.71|321.26|321.71|321.51|321.36|321.21|13
1647459300000|2022-03-16 19:35:00|321.66|321.46|321.96|321.41|321.96|321.46|321.66|321.26|5
1647459600000|2022-03-16 19:40:00|322.01|321.61|322.16|321.71|322.21|322.06|322.01|321.61|26
1647459900000|2022-03-16 19:45:00|322.11|321.76|322.66|322.21|322.66|322.21|322.11|321.71|19
1647460200000|2022-03-16 19:50:00|322.71|322.56|323.21|323.01|323.21|323.01|322.71|322.56|42
1647460500000|2022-03-16 19:55:00|323.16|322.96|323.21|322.96|323.31|323.16|323.01|322.86|59
1647460800000|2022-03-16 20:00:00|323.26|323.01|322.71|322.31|323.26|323.11|322.56|322.31|13
1647461100000|2022-03-16 20:05:00|322.86|322.36|322.46|322.11|322.86|322.61|322.31|322.06|40
1647461400000|2022-03-16 20:10:00|322.31|322.16|322.46|322.01|322.46|322.16|322.31|322.01|3
1647461700000|2022-03-16 20:15:00|322.51|322.41|322.76|322.31|322.76|322.41|322.51|322.31|4
1647462000000|2022-03-16 20:20:00|322.71||322.71||322.71||322.71||0
1647462300000|2022-03-16 20:25:00|322.56|322.36|322.71|322.36|322.71|322.36|322.56|322.36|4
1647462600000|2022-03-16 20:30:00|322.56|322.31|322.66|322.31|322.66|322.31|322.51|322.31|4
1647462900000|2022-03-16 20:35:00|322.61|322.36|322.56|322.31|322.61|322.41|322.56|322.31|0
1647463200000|2022-03-16 20:40:00|322.51|322.36|322.86|322.36|322.91|322.36|322.46|322.26|16
1647463500000|2022-03-16 20:45:00|322.81|322.26|322.46|322.11|322.81|322.36|322.46|322.11|11
1647463800000|2022-03-16 20:50:00|322.41|322.16|322.41|322.11|322.41|322.26|322.31|322.11|9
1647464100000|2022-03-16 20:55:00|322.51|322.16|322.51|321.86|322.51|322.16|322.51|321.81|23
1647464400000|2022-03-16 21:00:00|322.46|321.81|322.46|321.81|322.46|321.81|322.46|321.81|0
1647465000000|2022-03-16 21:10:00|322.41|321.91|322.46|321.86|322.46|321.91|322.36|321.86|1
1647465300000|2022-03-16 21:15:00|322.36|321.76|322.36|321.76|322.36|321.76|322.36|321.76|0
1647466200000|2022-03-16 21:30:00|322.46|321.86|322.36|321.76|322.46|321.86|322.36|321.76|0
1647466500000|2022-03-16 21:35:00|322.46|321.86|322.36|321.76|322.46|321.86|322.36|321.76|0
1647466800000|2022-03-16 21:40:00|322.46|321.86|322.46|321.86|322.46|321.86|322.46|321.86|0
1647468000000|2022-03-16 22:00:00|322.36|321.76|322.16|321.56|322.46|321.86|322.16|321.56|0
1647468300000|2022-03-16 22:05:00|322.26|321.66|322.46|321.86|322.46|321.86|322.06|321.46|0
1647468600000|2022-03-16 22:10:00|322.56|321.96|322.36|321.76|322.56|321.96|322.36|321.76|0
1647468900000|2022-03-16 22:15:00|322.26|321.66|322.26|321.66|322.36|321.76|322.26|321.66|0
1647469200000|2022-03-16 22:20:00|322.16|321.56|322.06|321.46|322.26|321.66|321.96|321.36|0
1647469500000|2022-03-16 22:25:00|321.96|321.36|322.06|321.46|322.06|321.46|321.96|321.36|0
1647469800000|2022-03-16 22:30:00|322.16|321.56|322.06|321.46|322.16|321.56|321.86|321.26|0
1647470100000|2022-03-16 22:35:00|322.16|321.56|322.16|321.56|322.16|321.56|322.16|321.56|0
1647470400000|2022-03-16 22:40:00|322.26|321.66|322.26|321.66|322.26|321.66|322.26|321.66|0
1647471000000|2022-03-16 22:50:00|322.16|321.56|322.26|321.66|322.26|321.66|322.16|321.56|0
1647471600000|2022-03-16 23:00:00|322.16|321.56|322.26|321.66|322.46|321.86|322.16|321.56|0
1647471900000|2022-03-16 23:05:00|322.16|321.56|322.06|321.46|322.26|321.66|322.06|321.46|0
1647472200000|2022-03-16 23:10:00|321.96|321.36|322.06|321.46|322.16|321.56|321.96|321.36|0
1647472500000|2022-03-16 23:15:00|322.16|321.56|322.16|321.56|322.16|321.56|321.96|321.36|0
1647472800000|2022-03-16 23:20:00|322.06|321.46|322.06|321.46|322.16|321.56|322.06|321.46|0
1647473100000|2022-03-16 23:25:00|322.16|321.56|322.16|321.56|322.26|321.66|322.06|321.46|0
1647473400000|2022-03-16 23:30:00|322.26|321.66|322.26|321.66|322.26|321.66|322.16|321.56|0
1647473700000|2022-03-16 23:35:00|322.16|321.56|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474000000|2022-03-16 23:40:00|322.26|321.66|322.16|321.56|322.26|321.66|322.16|321.56|0
1647474300000|2022-03-16 23:45:00|322.26|321.66|322.26|321.66|322.36|321.76|322.16|321.56|0
1647474600000|2022-03-16 23:50:00|322.36|321.76|322.56|321.96|322.56|321.96|322.26|321.66|0
1647474900000|2022-03-16 23:55:00|322.66|322.06|322.56|321.96|322.66|322.06|322.46|321.86|0
1647475200000|2022-03-17 00:00:00|322.66|322.06|322.46|321.86|322.66|322.06|322.36|321.76|0
1647475500000|2022-03-17 00:05:00|322.36|321.76|322.56|321.96|322.56|321.96|322.26|321.66|0
1647475800000|2022-03-17 00:10:00|322.66|322.06|322.56|321.96|322.66|322.06|322.46|321.86|0
1647476100000|2022-03-17 00:15:00|322.46|321.86|322.86|322.26|322.86|322.26|322.36|321.76|0
1647476400000|2022-03-17 00:20:00|322.76|322.16|322.86|322.26|322.96|322.36|322.76|322.16|0
1647476700000|2022-03-17 00:25:00|322.96|322.36|322.16|321.56|323.06|322.46|322.16|321.56|0
1647477000000|2022-03-17 00:30:00|322.01|321.86|321.11|320.86|322.01|321.86|319.51|319.36|1411
1647477300000|2022-03-17 00:35:00|321.06|320.91|321.06|320.91|321.41|321.26|320.21|320.06|807
1647477600000|2022-03-17 00:40:00|321.01|320.81|321.21|321.01|321.71|321.46|320.66|320.51|559
1647477900000|2022-03-17 00:45:00|321.26|321.06|321.21|321.06|321.71|321.56|321.16|321.01|583
1647478200000|2022-03-17 00:50:00|321.26|321.11|321.36|321.11|321.71|321.46|321.11|320.91|394
1647478500000|2022-03-17 00:55:00|321.46|321.16|323.11|322.86|323.21|322.96|321.31|321.16|540
1647478800000|2022-03-17 01:00:00|323.16|322.91|323.66|323.41|324.36|324.06|322.51|322.31|1632
1647479100000|2022-03-17 01:05:00|323.56|323.36|323.56|323.36|323.91|323.71|323.06|322.86|582
1647479400000|2022-03-17 01:10:00|323.51|323.31|324.06|323.81|324.21|324.01|323.01|322.81|458
1647479700000|2022-03-17 01:15:00|324.11|323.86|324.46|324.21|324.81|324.61|323.86|323.66|518
1647480000000|2022-03-17 01:20:00|324.41|324.26|324.21|324.01|324.61|324.41|324.01|323.81|415
1647480300000|2022-03-17 01:25:00|324.16|323.91|324.31|324.11|324.66|324.46|323.91|323.71|512
1647480600000|2022-03-17 01:30:00|324.26|324.16|323.91|323.71|324.41|324.26|323.51|323.31|359
1647480900000|2022-03-17 01:35:00|323.86|323.66|323.61|323.41|324.06|323.91|323.56|323.41|230
1647481200000|2022-03-17 01:40:00|323.56|323.36|323.81|323.66|324.01|323.86|323.46|323.31|267
1647481500000|2022-03-17 01:45:00|323.86|323.61|323.51|323.31|324.11|323.86|323.46|323.31|166
1647481800000|2022-03-17 01:50:00|323.46|323.26|323.36|323.16|323.66|323.46|323.21|323.01|212
1647482100000|2022-03-17 01:55:00|323.31|323.21|323.31|323.11|323.81|323.61|323.26|323.06|153
1647482400000|2022-03-17 02:00:00|323.26|323.06|323.21|323.01|323.61|323.41|323.01|322.81|211
1647482700000|2022-03-17 02:05:00|323.16|322.96|323.36|323.16|323.46|323.31|322.91|322.76|249
1647483000000|2022-03-17 02:10:00|323.31|323.11|322.86|322.66|323.41|323.21|322.81|322.66|181
1647483300000|2022-03-17 02:15:00|322.81|322.61|322.41|322.21|322.81|322.61|322.41|322.16|179
1647483600000|2022-03-17 02:20:00|322.31|322.11|322.41|322.16|322.46|322.26|322.16|321.96|231
1647483900000|2022-03-17 02:25:00|322.46|322.21|322.81|322.66|322.86|322.71|322.41|322.21|130
1647484200000|2022-03-17 02:30:00|322.76|322.61|322.86|322.66|322.96|322.76|322.61|322.46|105
1647484500000|2022-03-17 02:35:00|322.96|322.71|322.91|322.71|323.11|322.96|322.76|322.61|245
1647484800000|2022-03-17 02:40:00|322.86|322.66|322.76|322.61|323.06|322.86|322.71|322.51|168
1647485100000|2022-03-17 02:45:00|322.81|322.66|323.21|323.01|323.21|323.01|322.76|322.56|99
1647485400000|2022-03-17 02:50:00|323.26|323.06|323.46|323.26|323.51|323.36|323.21|323.01|130
1647485700000|2022-03-17 02:55:00|323.41|323.21|323.61|323.41|323.66|323.51|323.41|323.21|151
1647486000000|2022-03-17 03:00:00|323.56|323.36|323.81|323.61|323.91|323.76|323.56|323.36|234
1647486300000|2022-03-17 03:05:00|323.76|323.51|323.26|323.06|323.76|323.56|323.21|323.06|150
1647486600000|2022-03-17 03:10:00|323.16|323.11|323.16|323.01|323.16|323.11|323.01|322.86|93
1647486900000|2022-03-17 03:15:00|323.11|322.96|323.26|323.06|323.41|323.21|323.11|322.91|144
1647487200000|2022-03-17 03:20:00|323.21|323.01|323.46|323.26|323.51|323.36|323.06|322.86|125
1647487500000|2022-03-17 03:25:00|323.56|323.31|323.86|323.66|323.86|323.66|323.51|323.31|208
1647487800000|2022-03-17 03:30:00|323.81|323.71|323.81|323.61|323.86|323.71|323.66|323.51|121
1647488100000|2022-03-17 03:35:00|323.76|323.56|323.46|323.26|323.76|323.61|323.36|323.21|152
1647488400000|2022-03-17 03:40:00|323.41|323.31|323.06|322.86|323.51|323.36|322.91|322.71|146
1647488700000|2022-03-17 03:45:00|323.01|322.81|322.96|322.81|323.11|322.91|322.76|322.61|123
1647489000000|2022-03-17 03:50:00|322.91|322.76|322.91|322.66|323.01|322.86|322.71|322.56|105
1647489300000|2022-03-17 03:55:00|322.86|322.61|322.91|322.66|322.91|322.66|322.46|322.26|114
1647489600000|2022-03-17 04:00:00|322.86|322.71|322.46|322.26|322.86|322.71|322.21|322.06|88
1647489900000|2022-03-17 04:05:00|322.41|322.21|322.56|322.31|322.61|322.46|322.36|322.16|138
1647490200000|2022-03-17 04:10:00|322.51|322.36|322.61|322.41|322.66|322.46|322.46|322.26|103
1647490500000|2022-03-17 04:15:00|322.56|322.46|322.51|322.31|322.66|322.46|322.46|322.26|72
1647490800000|2022-03-17 04:20:00|322.46|322.26|322.31|322.11|322.56|322.36|322.31|322.11|48
1647491100000|2022-03-17 04:25:00|322.41|322.21|322.26|322.06|322.41|322.21|322.21|322.06|43
1647491400000|2022-03-17 04:30:00|322.31|322.11|322.31|322.11|322.31|322.16|322.21|322.01|67
1647491700000|2022-03-17 04:35:00|322.26|322.06|322.16|322.01|322.31|322.11|322.11|321.96|92
1647492000000|2022-03-17 04:40:00|322.11|321.96|322.16|321.96|322.16|322.01|322.01|321.81|72
1647492300000|2022-03-17 04:45:00|322.11|322.01|322.06|321.86|322.31|322.11|322.01|321.81|120
1647492600000|2022-03-17 04:50:00|322.01|321.91|322.06|321.91|322.11|321.96|321.91|321.71|120
1647492900000|2022-03-17 04:55:00|322.11|321.96|322.11|321.91|322.21|322.01|321.96|321.76|93
1647493200000|2022-03-17 05:00:00|322.16|321.96|321.71|321.51|322.76|322.51|321.71|321.51|432
1647493500000|2022-03-17 05:05:00|321.66|321.56|321.66|321.51|322.01|321.86|321.61|321.46|162
1647493800000|2022-03-17 05:10:00|321.71|321.61|322.11|321.91|322.21|321.96|321.66|321.51|130
1647494100000|2022-03-17 05:15:00|322.06|321.86|321.61|321.41|322.06|321.86|321.61|321.36|215
1647494400000|2022-03-17 05:20:00|321.56|321.46|321.46|321.26|321.71|321.51|321.46|321.21|145
1647494700000|2022-03-17 05:25:00|321.41|321.21|321.01|320.81|321.41|321.21|320.91|320.76|144
1647495000000|2022-03-17 05:30:00|320.96|320.86|320.96|320.76|321.16|320.91|320.86|320.66|252
1647495300000|2022-03-17 05:35:00|320.91|320.71|321.06|320.81|321.06|320.86|320.41|320.21|365
1647495600000|2022-03-17 05:40:00|321.01|320.86|320.86|320.61|321.16|320.96|320.66|320.46|154
1647495900000|2022-03-17 05:45:00|320.91|320.71|321.11|320.91|321.16|320.96|320.86|320.71|92
1647496200000|2022-03-17 05:50:00|321.06|320.86|320.81|320.61|321.11|320.96|320.71|320.56|159
1647496500000|2022-03-17 05:55:00|320.86|320.56|321.01|320.81|321.01|320.86|320.66|320.51|101
1647496800000|2022-03-17 06:00:00|321.11|320.86|321.51|321.36|321.56|321.36|320.96|320.81|186
1647497100000|2022-03-17 06:05:00|321.46|321.31|321.36|321.16|321.66|321.46|321.26|321.06|139
1647497400000|2022-03-17 06:10:00|321.31|321.11|321.26|321.11|321.41|321.26|321.26|321.11|109
1647497700000|2022-03-17 06:15:00|321.21|321.06|321.21|321.01|321.36|321.21|321.16|320.96|181
1647498000000|2022-03-17 06:20:00|321.16|320.96|321.31|321.11|321.31|321.16|321.06|320.91|139
1647498300000|2022-03-17 06:25:00|321.41|321.21|321.41|321.21|321.56|321.31|321.16|321.01|154
1647498600000|2022-03-17 06:30:00|321.36|321.16|321.36|321.21|321.51|321.36|321.16|321.01|123
1647498900000|2022-03-17 06:35:00|321.41|321.26|321.41|321.21|321.46|321.31|321.31|321.16|81
1647499200000|2022-03-17 06:40:00|321.36|321.26|321.71|321.56|321.76|321.61|321.36|321.16|190
1647499500000|2022-03-17 06:45:00|321.66|321.51|321.51|321.31|321.71|321.56|321.41|321.26|117
1647499800000|2022-03-17 06:50:00|321.56|321.41|321.91|321.71|322.11|321.91|321.56|321.36|284
1647500100000|2022-03-17 06:55:00|321.96|321.76|321.91|321.71|322.11|321.91|321.76|321.61|203
1647500400000|2022-03-17 07:00:00|321.96|321.76|322.06|321.86|322.11|321.96|321.81|321.66|262
1647500700000|2022-03-17 07:05:00|322.11|321.91|322.46|322.26|322.51|322.31|322.11|321.91|281
1647501000000|2022-03-17 07:10:00|322.41|322.21|321.86|321.66|322.41|322.21|321.86|321.66|224
1647501300000|2022-03-17 07:15:00|321.76|321.56|322.01|321.81|322.06|321.91|321.56|321.36|156
1647501600000|2022-03-17 07:20:00|321.96|321.76|322.11|321.96|322.11|321.96|321.86|321.66|148
1647501900000|2022-03-17 07:25:00|322.16|322.01|322.11|321.91|322.21|322.06|322.01|321.86|109
1647502200000|2022-03-17 07:30:00|322.06|321.86|321.26|321.06|322.11|321.96|321.26|321.06|191
1647502500000|2022-03-17 07:35:00|321.31|321.11|321.61|321.41|321.76|321.61|321.26|321.11|86
1647502800000|2022-03-17 07:40:00|321.66|321.46|321.76|321.56|321.86|321.71|321.56|321.36|183
1647503100000|2022-03-17 07:45:00|321.71|321.61|322.11|321.96|322.11|321.96|321.71|321.56|133
1647503400000|2022-03-17 07:50:00|322.16|321.91|322.46|322.31|322.61|322.41|322.11|321.91|227
1647503700000|2022-03-17 07:55:00|322.51|322.36|322.51|322.36|322.71|322.51|322.31|322.16|159
1647504000000|2022-03-17 08:00:00|322.56|322.41|322.76|322.56|322.96|322.81|322.46|322.31|185
1647504300000|2022-03-17 08:05:00|322.71|322.61|322.56|322.36|322.96|322.76|322.41|322.21|261
1647504600000|2022-03-17 08:10:00|322.66|322.46|323.01|322.76|323.01|322.81|322.46|322.31|440
1647504900000|2022-03-17 08:15:00|323.11|322.81|323.26|323.11|323.36|323.21|322.91|322.71|372
1647505200000|2022-03-17 08:20:00|323.31|323.16|322.91|322.66|323.36|323.21|322.66|322.51|277
1647505500000|2022-03-17 08:25:00|322.86|322.76|322.66|322.46|323.06|322.86|322.66|322.46|298
1647505800000|2022-03-17 08:30:00|322.61|322.41|322.41|322.21|322.61|322.51|322.21|322.06|417
1647506100000|2022-03-17 08:35:00|322.36|322.16|322.96|322.71|323.01|322.81|322.26|322.06|398
1647506400000|2022-03-17 08:40:00|322.81|322.66|322.71|322.46|322.91|322.71|322.56|322.41|358
1647506700000|2022-03-17 08:45:00|322.66|322.51|322.61|322.41|322.91|322.76|322.61|322.41|220
1647507000000|2022-03-17 08:50:00|322.56|322.36|322.56|322.36|322.86|322.71|322.41|322.26|322
1647507300000|2022-03-17 08:55:00|322.61|322.41|323.21|322.96|323.21|323.01|322.41|322.21|700
1647507600000|2022-03-17 09:00:00|323.16|323.01|322.76|322.51|323.26|323.01|322.66|322.51|442
1647507900000|2022-03-17 09:05:00|322.71|322.56|322.86|322.66|323.06|322.91|322.61|322.46|177
1647508200000|2022-03-17 09:10:00|322.81|322.61|322.66|322.36|322.81|322.66|322.46|322.31|92
1647508500000|2022-03-17 09:15:00|322.71|322.56|322.26|322.06|322.71|322.56|322.21|322.06|130
1647508800000|2022-03-17 09:20:00|322.56|321.96|322.76|322.16|322.76|322.16|322.46|321.86|0
1647509100000|2022-03-17 09:25:00|322.86|322.26|322.96|322.36|322.96|322.36|322.76|322.16|18
1647509400000|2022-03-17 09:30:00|322.86|322.26|322.66|322.06|322.96|322.36|322.66|322.06|0
1647509700000|2022-03-17 09:35:00|322.56|321.96|322.46|321.86|322.66|322.06|322.36|321.76|0
1647510000000|2022-03-17 09:40:00|322.56|321.96|322.56|321.96|322.66|322.06|322.46|321.86|0
1647510300000|2022-03-17 09:45:00|322.66|322.06|322.56|321.96|322.66|322.06|322.46|321.86|0
1647510600000|2022-03-17 09:50:00|321.56|320.41|321.36|321.16|321.61|321.36|321.01|320.41|96
1647510900000|2022-03-17 09:55:00|321.46|321.26|321.61|321.36|321.76|321.46|321.41|321.16|135
1647511200000|2022-03-17 10:00:00|321.56|321.41|320.66|320.36|321.56|321.41|320.26|319.81|128
1647511500000|2022-03-17 10:05:00|320.61|320.31|320.51|320.31|320.61|320.46|320.31|320.01|61
1647511800000|2022-03-17 10:10:00|320.66|320.41|321.01|320.76|321.01|320.81|320.46|320.26|117
1647512100000|2022-03-17 10:15:00|320.96|320.71|321.36|321.06|321.36|321.06|320.91|320.71|32
1647512400000|2022-03-17 10:20:00|321.41|321.11|321.41|321.26|321.56|321.31|321.41|321.11|44
1647512700000|2022-03-17 10:25:00|321.51|321.21|321.26|321.06|321.51|321.21|321.01|320.86|47
1647513000000|2022-03-17 10:30:00|321.31|321.11|321.26|321.06|321.36|321.16|321.16|320.96|21
1647513300000|2022-03-17 10:35:00|321.21|321.01|321.41|321.16|321.46|321.21|321.06|320.86|32
1647513600000|2022-03-17 10:40:00|321.36|321.11|321.31|321.06|321.41|321.21|321.06|320.86|33
1647513900000|2022-03-17 10:45:00|321.26|321.01|321.31|321.01|321.36|321.01|321.26|320.96|5
1647514200000|2022-03-17 10:50:00|321.36|321.06|321.51|321.11|321.51|321.11|321.36|321.06|8
1647514500000|2022-03-17 10:55:00|321.46|321.16|321.81|321.66|321.96|321.71|321.46|321.16|37
1647514800000|2022-03-17 11:00:00|321.86|321.61|322.01|321.56|322.01|321.61|321.76|321.41|16
1647515100000|2022-03-17 11:05:00|322.06|321.61|322.01|321.76|322.26|321.96|321.91|321.61|15
1647515400000|2022-03-17 11:10:00|321.96|321.71|321.91|321.51|321.96|321.71|321.91|321.51|3
1647515700000|2022-03-17 11:15:00||321.46||321.41||321.46||321.41|5
1647516000000|2022-03-17 11:20:00|321.86|321.46|321.71|321.41|321.86|321.46|321.71|321.36|3
1647516300000|2022-03-17 11:25:00|321.66|321.36|321.66|321.31|321.66|321.36|321.66|321.26|6
1647516600000|2022-03-17 11:30:00||321.26||321.16||321.26||321.16|4
1647516900000|2022-03-17 11:35:00|321.61|321.06|321.51|321.06|321.61|321.06|321.51|321.06|8
1647517200000|2022-03-17 11:40:00|321.46|321.01|321.36|320.86|321.46|321.01|321.36|320.86|6
1647517500000|2022-03-17 11:45:00||320.91||321.01||321.01||320.91|3
1647517800000|2022-03-17 11:50:00||321.06||321.01||321.11||321.01|13
1647518100000|2022-03-17 11:55:00|321.46|320.96|321.21|321.01|321.46|321.01|321.21|320.96|19
1647518400000|2022-03-17 12:00:00|321.56|320.91|321.76|321.16|321.76|321.16|321.21|320.81|48
1647518700000|2022-03-17 12:05:00|321.81|321.11|321.81|321.56|321.91|321.61|321.76|321.11|20
1647519000000|2022-03-17 12:10:00|321.76|321.51|321.81|321.61|321.81|321.61|321.66|321.41|57
1647519300000|2022-03-17 12:15:00|321.76|321.51|321.56|321.36|321.86|321.66|321.56|321.36|79
1647519600000|2022-03-17 12:20:00|321.51|321.31|321.56|321.31|321.76|321.51|321.51|321.26|51
1647519900000|2022-03-17 12:25:00|321.51|321.36|321.91|321.56|321.91|321.61|321.51|321.36|35
1647520200000|2022-03-17 12:30:00|321.96|321.61|322.31|321.76|322.31|321.76|321.81|321.61|30
1647520500000|2022-03-17 12:35:00|322.36|322.11|322.36|322.11|322.61|322.31|322.31|322.11|45
1647520800000|2022-03-17 12:40:00|322.41|322.16|322.06|321.76|322.41|322.21|322.06|321.76|37
1647521100000|2022-03-17 12:45:00|||||||||3
1647521400000|2022-03-17 12:50:00|322.01|321.81|321.66|321.41|322.01|321.81|321.66|321.41|9
1647521700000|2022-03-17 12:55:00|321.61|321.26|321.81|321.36|321.81|321.36|321.56|321.21|22
1647522000000|2022-03-17 13:00:00|||||||||1
1647522300000|2022-03-17 13:05:00|321.86|321.41|321.81|321.46|321.86|321.46|321.81|321.41|1
1647522600000|2022-03-17 13:10:00|321.86|321.51|321.96|321.61|321.96|321.66|321.81|321.51|11
1647522900000|2022-03-17 13:15:00|321.91|321.51|321.86|321.41|321.91|321.51|321.86|321.41|1
1647523200000|2022-03-17 13:20:00||321.66||321.66||321.66||321.66|0
1647523500000|2022-03-17 13:25:00|321.96|321.71|322.16|321.76|322.31|321.76|321.96|321.71|28
1647523800000|2022-03-17 13:30:00|322.11|321.71|321.56|320.96|322.16|321.71|321.06|320.66|99
1647524100000|2022-03-17 13:35:00|321.61|321.11|322.11|321.61|322.11|321.61|321.36|320.96|97
1647524400000|2022-03-17 13:40:00|322.01|321.56|321.81|321.41|322.11|321.56|321.81|321.41|35
1647524700000|2022-03-17 13:45:00|321.86|321.46|321.81|321.01|322.66|322.36|321.81|321.01|89
1647525000000|2022-03-17 13:50:00|321.76|320.96|321.51|320.86|321.76|321.06|321.51|320.81|25
1647525300000|2022-03-17 13:55:00|321.56|320.91|322.56|322.11|322.66|322.36|321.56|320.91|146
1647525600000|2022-03-17 14:00:00|322.51|322.06|322.71|322.41|322.71|322.41|322.41|322.01|41
1647525900000|2022-03-17 14:05:00|322.76|322.46|323.11|322.51|323.11|322.76|322.76|322.46|39
1647526200000|2022-03-17 14:10:00|323.16|323.01|322.11|321.46|323.56|323.06|321.71|321.36|89
1647526500000|2022-03-17 14:15:00|322.16|321.81|321.96|321.66|322.41|322.11|321.96|321.66|79
1647526800000|2022-03-17 14:20:00|322.11|321.71|322.31|321.81|322.31|321.81|321.81|321.66|33
1647527100000|2022-03-17 14:25:00||321.76||321.96||321.96||321.76|11
1647527400000|2022-03-17 14:30:00|322.26|322.01|321.86|321.51|322.26|322.06|321.86|321.46|15
1647527700000|2022-03-17 14:35:00|321.76|321.41|321.36|321.06|321.81|321.41|321.16|321.01|66
1647528000000|2022-03-17 14:40:00|321.26|321.11|321.31|320.76|321.36|321.16|321.26|320.76|18
1647528300000|2022-03-17 14:45:00|321.26|320.71|320.81|320.51|321.26|320.71|320.81|320.51|9
1647528600000|2022-03-17 14:50:00|320.96|320.46|320.46|320.01|320.96|320.46|320.31|320.01|35
1647528900000|2022-03-17 14:55:00|320.61|320.06|320.56|320.16|320.66|320.36|320.51|320.06|27
1647529200000|2022-03-17 15:00:00|320.26|320.11|320.46|319.96|320.46|320.11|320.26|319.91|33
1647529500000|2022-03-17 15:05:00|320.56|320.01|320.81|320.31|320.81|320.31|320.56|320.01|9
1647529800000|2022-03-17 15:10:00||320.36||320.26||320.41||320.26|8
1647530100000|2022-03-17 15:15:00|320.91|320.31|321.16|320.61|321.16|320.61|320.91|320.31|14
1647530400000|2022-03-17 15:20:00|321.41|320.66|321.41|321.06|321.41|321.06|321.41|320.66|9
1647530700000|2022-03-17 15:25:00|321.36|321.01|321.36|320.91|321.36|321.01|321.36|320.91|17
1647531000000|2022-03-17 15:30:00|321.01|320.86|321.36|320.81|321.36|320.86|321.01|320.76|11
1647531300000|2022-03-17 15:35:00|321.16|320.86|321.91|321.41|321.91|321.46|321.16|320.86|21
1647531600000|2022-03-17 15:40:00|322.01|321.46|322.01|321.46|322.06|321.51|322.01|321.46|5
1647531900000|2022-03-17 15:45:00|321.96|321.41|321.91|321.16|321.96|321.41|321.91|321.16|4
1647532200000|2022-03-17 15:50:00|321.86|321.11|321.71|321.11|321.86|321.11|321.71|321.11|4
1647532500000|2022-03-17 15:55:00|321.81|321.16|321.86|321.31|321.86|321.31|321.81|321.16|7
1647532800000|2022-03-17 16:00:00|||||||||2
1647533100000|2022-03-17 16:05:00|||||||||6
1647533400000|2022-03-17 16:10:00|321.81|321.26|321.81|321.26|321.81|321.26|321.81|321.26|3
1647533700000|2022-03-17 16:15:00|321.46|321.21|321.76|321.31|321.81|321.31|321.46|321.21|20
1647534000000|2022-03-17 16:20:00|321.81|321.36|322.01|321.76|322.21|321.96|321.81|321.36|42
1647534300000|2022-03-17 16:25:00|321.91|321.81|322.71|322.41|322.71|322.56|321.91|321.66|172
1647534600000|2022-03-17 16:30:00|322.81|322.26|322.56|322.11|322.86|322.26|322.46|322.06|70
1647534900000|2022-03-17 16:35:00|322.61|322.26|323.26|322.31|323.26|322.31|322.51|322.26|244
1647535200000|2022-03-17 16:40:00|323.31|322.36|324.61|323.71|324.61|324.46|323.31|322.36|279
1647535500000|2022-03-17 16:45:00|324.66|324.11|323.86|323.51|324.91|324.11|323.86|323.51|276
1647535800000|2022-03-17 16:50:00|323.81|323.56|323.81|323.41|323.81|323.56|323.81|323.41|17
1647536100000|2022-03-17 16:55:00|323.71|323.36|323.71|323.16|323.71|323.36|323.51|323.16|13
1647536400000|2022-03-17 17:00:00|323.81||323.76||323.81||323.76||10
1647536700000|2022-03-17 17:05:00|323.71|323.11|323.71|323.21|323.71|323.21|323.71|323.11|8
1647537000000|2022-03-17 17:10:00|323.66|323.16|323.61|322.76|323.66|323.46|323.61|322.76|45
1647537300000|2022-03-17 17:15:00|323.56|322.81|323.56|322.81|323.56|322.81|323.46|322.81|12
1647537600000|2022-03-17 17:20:00|323.26|322.86|323.81|323.41|323.81|323.41|323.26|322.86|44
1647537900000|2022-03-17 17:25:00|323.86|323.46|324.26|323.66|324.31|323.66|323.86|323.46|8
1647538200000|2022-03-17 17:30:00|324.31|323.91|324.26|323.91|324.31|324.01|324.16|323.66|17
1647538500000|2022-03-17 17:35:00|324.11|323.81|324.21|323.71|324.21|323.81|324.01|323.71|13
1647538800000|2022-03-17 17:40:00|324.26|323.76|324.51|323.86|324.51|323.86|324.26|323.76|8
1647539100000|2022-03-17 17:45:00|324.61|323.91|324.61|323.91|324.61|323.91|324.61|323.91|7
1647539400000|2022-03-17 17:50:00|324.66|323.96|324.91|324.51|325.01|324.81|324.66|323.96|77
1647539700000|2022-03-17 17:55:00|324.86||325.01||325.01||324.86||12
1647540000000|2022-03-17 18:00:00|324.96|324.46|324.76|324.31|324.96|324.46|324.76|324.31|9
1647540300000|2022-03-17 18:05:00|||||||||2
1647540600000|2022-03-17 18:10:00|324.71|324.26|324.51|324.01|324.71|324.26|324.21|324.01|18
1647540900000|2022-03-17 18:15:00|324.41|324.06|324.41|324.06|324.41|324.06|324.26|324.06|2
1647541200000|2022-03-17 18:20:00|324.46|324.11|324.41|323.96|324.61|324.31|324.41|323.96|12
1647541500000|2022-03-17 18:25:00|324.51|324.31|324.46|323.81|324.51|324.31|324.46|323.81|42
1647541800000|2022-03-17 18:30:00|324.41||324.41||324.41||324.41||2
1647542100000|2022-03-17 18:35:00||323.86||323.86||323.86||323.86|4
1647542400000|2022-03-17 18:40:00||323.91||323.91||323.91||323.91|2
1647542700000|2022-03-17 18:45:00|||||||||2
1647543000000|2022-03-17 18:50:00|324.51||324.46||324.51||324.16||5
1647543300000|2022-03-17 18:55:00|324.51|323.96|324.41|323.96|324.51|323.96|324.26|323.96|4
1647543600000|2022-03-17 19:00:00|324.51|324.01|324.61|324.11|324.61|324.11|324.51|324.01|1
1647543900000|2022-03-17 19:05:00|324.41|324.06|324.26|323.91|324.41|324.06|324.26|323.81|8
1647544200000|2022-03-17 19:10:00||323.86||323.41||323.86||323.41|7
1647544500000|2022-03-17 19:15:00||323.36||323.41||323.41||323.36|1
1647544800000|2022-03-17 19:20:00||323.46||323.46||323.51||323.46|1
1647545100000|2022-03-17 19:25:00|||||||||6
1647545400000|2022-03-17 19:30:00||323.51||323.56||323.56||323.51|1
1647545700000|2022-03-17 19:35:00|323.96|323.61|324.16|323.61|324.16|323.61|323.96|323.61|3
1647546000000|2022-03-17 19:40:00|324.26|324.16|324.56|324.16|324.56|324.16|324.26|324.16|10
1647546300000|2022-03-17 19:45:00|324.46|324.01|324.86|324.51|324.91|324.71|324.31|324.01|50
1647546600000|2022-03-17 19:50:00||324.36||324.46||324.46||324.21|4
1647546900000|2022-03-17 19:55:00|324.71|324.56|325.01|324.66|325.11|324.91|324.31|324.11|108
1647547200000|2022-03-17 20:00:00|324.86|324.71|325.01|324.71|325.01|324.86|324.86|324.71|6
1647547500000|2022-03-17 20:05:00|324.86|324.66|324.96|324.61|324.96|324.66|324.86|324.61|1
1647547800000|2022-03-17 20:10:00|324.86|324.56|324.81|324.56|324.86|324.56|324.81|324.56|0
1647548400000|2022-03-17 20:20:00|324.76|324.51|324.71|324.46|324.76|324.51|324.71|324.46|0
1647548700000|2022-03-17 20:25:00|324.76|324.41|324.61|324.06|324.81|324.41|324.61|324.06|8
1647549000000|2022-03-17 20:30:00|324.56|324.01|324.51|324.01|324.56|324.01|324.26|324.01|1
1647549300000|2022-03-17 20:35:00|324.46|324.06|324.46|323.96|324.46|324.11|324.46|323.96|0
1647549600000|2022-03-17 20:40:00|324.21|323.91|324.51|324.11|324.51|324.16|324.11|323.81|8
1647549900000|2022-03-17 20:45:00|324.56|324.06|324.51|323.81|324.56|324.06|324.16|323.81|5
1647550200000|2022-03-17 20:50:00|324.56|323.86|324.56|323.86|324.61|323.86|324.56|323.81|2
1647550500000|2022-03-17 20:55:00|324.61|323.81|324.66|324.16|324.81|324.36|324.61|323.81|24
1647550800000|2022-03-17 21:00:00|324.76|324.06|324.81|323.06|324.86|324.51|324.71|322.66|0
1647551100000|2022-03-17 21:05:00|324.76|323.11|324.81|323.21|324.81|323.21|324.76|323.11|0
1647551400000|2022-03-17 21:10:00|324.76|323.26|324.46|323.86|324.76|324.36|324.46|323.26|1
1647552000000|2022-03-17 21:20:00|324.36|323.76|324.46|323.86|324.46|323.86|324.36|323.76|0
1647552300000|2022-03-17 21:25:00|324.36|323.76|324.46|323.86|324.46|323.86|324.36|323.76|0
1647552600000|2022-03-17 21:30:00|324.36|323.76|324.36|323.76|324.46|323.86|324.36|323.76|0
1647552900000|2022-03-17 21:35:00|324.46|323.86|324.46|323.86|324.46|323.86|324.36|323.76|0
1647553200000|2022-03-17 21:40:00|324.36|323.76|324.36|323.76|324.36|323.76|324.36|323.76|0
1647554100000|2022-03-17 21:55:00|324.46|323.86|324.46|323.86|324.46|323.86|324.46|323.86|0
1647554400000|2022-03-17 22:00:00|324.36|323.76|324.46|323.86|324.66|324.06|324.36|323.76|0
1647554700000|2022-03-17 22:05:00|324.56|323.96|324.36|323.76|324.56|323.96|324.26|323.66|0
1647555000000|2022-03-17 22:10:00|324.46|323.86|324.16|323.56|324.46|323.86|324.16|323.56|0
1647555300000|2022-03-17 22:15:00|324.26|323.66|324.06|323.46|324.26|323.66|324.06|323.46|0
1647555600000|2022-03-17 22:20:00|324.16|323.56|324.16|323.56|324.16|323.56|324.06|323.46|0
1647555900000|2022-03-17 22:25:00|324.26|323.66|324.26|323.66|324.26|323.66|324.26|323.66|0
1647556800000|2022-03-17 22:40:00|324.16|323.56|324.16|323.56|324.26|323.66|324.16|323.56|0
1647557100000|2022-03-17 22:45:00|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647557400000|2022-03-17 22:50:00|324.06|323.46|324.26|323.66|324.26|323.66|324.06|323.46|0
1647557700000|2022-03-17 22:55:00|324.16|323.56|324.16|323.56|324.26|323.66|323.96|323.36|0
1647558000000|2022-03-17 23:00:00|324.06|323.46|324.06|323.46|324.16|323.56|323.96|323.36|0
1647558300000|2022-03-17 23:05:00|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647558600000|2022-03-17 23:10:00|324.16|323.56|324.06|323.46|324.16|323.56|324.06|323.46|0
1647558900000|2022-03-17 23:15:00|324.16|323.56|324.16|323.56|324.26|323.66|324.06|323.46|0
1647559200000|2022-03-17 23:20:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647559500000|2022-03-17 23:25:00|324.06|323.46|324.16|323.56|324.16|323.56|324.06|323.46|0
1647559800000|2022-03-17 23:30:00|324.26|323.66|324.16|323.56|324.26|323.66|324.06|323.46|0
1647560100000|2022-03-17 23:35:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647560400000|2022-03-17 23:40:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647560700000|2022-03-17 23:45:00|324.26|323.66|324.16|323.56|324.26|323.66|324.16|323.56|0
1647561000000|2022-03-17 23:50:00|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647561300000|2022-03-17 23:55:00|324.16|323.56|324.06|323.46|324.26|323.66|324.06|323.46|0
1647561600000|2022-03-18 00:00:00|324.16|323.56|324.16|323.56|324.26|323.66|324.06|323.46|0
1647561900000|2022-03-18 00:05:00|324.26|323.66|324.46|323.86|324.46|323.86|324.16|323.56|0
1647562200000|2022-03-18 00:10:00|324.56|323.96|324.46|323.86|324.56|323.96|324.36|323.76|0
1647562500000|2022-03-18 00:15:00|324.36|323.76|324.16|323.56|324.46|323.86|324.16|323.56|0
1647562800000|2022-03-18 00:20:00|324.26|323.66|324.26|323.66|324.26|323.66|324.16|323.56|0
1647563100000|2022-03-18 00:25:00|324.16|323.56|324.26|323.66|324.36|323.76|324.16|323.56|0
1647563400000|2022-03-18 00:30:00|324.31|323.86|325.91|325.71|325.96|325.76|324.31|323.86|1178
1647563700000|2022-03-18 00:35:00|325.86|325.76|325.91|325.76|326.16|325.91|325.71|325.56|708
1647564000000|2022-03-18 00:40:00|325.86|325.71|326.06|325.91|326.21|326.06|325.71|325.51|579
1647564300000|2022-03-18 00:45:00|326.01|325.86|326.01|325.86|326.21|326.06|325.86|325.71|734
1647564600000|2022-03-18 00:50:00|325.91|325.76|326.16|326.01|326.26|326.11|325.91|325.76|519
1647564900000|2022-03-18 00:55:00|326.21|326.06|326.51|326.31|326.61|326.46|325.96|325.81|565
1647565200000|2022-03-18 01:00:00|326.31|326.36|325.61|325.36|326.31|326.36|324.86|324.71|1576
1647565500000|2022-03-18 01:05:00|325.71|325.46|325.31|325.16|325.71|325.46|325.16|324.96|501
1647565800000|2022-03-18 01:10:00|325.41|325.21|325.56|325.41|325.81|325.66|324.71|324.56|810
1647566100000|2022-03-18 01:15:00|325.41|325.26|324.86|324.71|325.81|325.66|324.81|324.66|639
1647566400000|2022-03-18 01:20:00|324.91|324.66|324.71|324.56|325.01|324.86|324.36|324.16|319
1647566700000|2022-03-18 01:25:00|324.76|324.61|324.81|324.61|324.91|324.71|324.51|324.36|313
1647567000000|2022-03-18 01:30:00|324.76|324.56|324.51|324.26|324.86|324.71|324.21|324.01|487
1647567300000|2022-03-18 01:35:00|324.56|324.31|324.46|324.26|324.61|324.36|323.86|323.71|359
1647567600000|2022-03-18 01:40:00|324.41|324.21|324.11|323.96|324.66|324.46|324.11|323.96|267
1647567900000|2022-03-18 01:45:00|324.16|324.01|324.41|324.21|324.61|324.46|324.16|324.01|208
1647568200000|2022-03-18 01:50:00|324.36|324.11|323.96|323.76|324.51|324.36|323.91|323.71|247
1647568500000|2022-03-18 01:55:00|324.01|323.81|323.76|323.56|324.06|323.91|323.61|323.46|276
1647568800000|2022-03-18 02:00:00|323.81|323.61|324.06|323.86|324.26|324.11|323.66|323.46|169
1647569100000|2022-03-18 02:05:00|324.01|323.91|323.96|323.76|324.06|323.91|323.56|323.36|224
1647569400000|2022-03-18 02:10:00|324.01|323.81|323.66|323.41|324.01|323.81|323.56|323.41|212
1647569700000|2022-03-18 02:15:00|323.76|323.46|324.11|323.91|324.11|323.91|323.66|323.41|93
1647570000000|2022-03-18 02:20:00|324.06|323.86|324.01|323.86|324.11|323.91|323.86|323.66|111
1647570300000|2022-03-18 02:25:00|324.11|323.81|323.91|323.76|324.21|324.01|323.86|323.61|101
1647570600000|2022-03-18 02:30:00|323.96|323.81|324.01|323.86|324.06|323.91|323.76|323.61|110
1647570900000|2022-03-18 02:35:00|324.06|323.91|324.21|324.06|324.36|324.21|324.06|323.86|245
1647571200000|2022-03-18 02:40:00|324.26|324.11|324.56|324.41|324.86|324.66|324.21|324.06|287
1647571500000|2022-03-18 02:45:00|324.61|324.36|324.86|324.71|324.86|324.71|324.56|324.36|220
1647571800000|2022-03-18 02:50:00|324.91|324.76|324.66|324.51|324.96|324.81|324.66|324.51|147
1647572100000|2022-03-18 02:55:00|324.61|324.46|324.61|324.46|324.61|324.51|324.36|324.21|192
1647572400000|2022-03-18 03:00:00|324.56|324.41|324.81|324.66|324.91|324.76|324.46|324.26|240
1647572700000|2022-03-18 03:05:00|324.76|324.61|324.61|324.46|324.86|324.71|324.61|324.46|100
1647573000000|2022-03-18 03:10:00|324.56|324.36|324.46|324.26|324.61|324.46|324.26|324.11|96
1647573300000|2022-03-18 03:15:00|324.51|324.31|324.36|324.21|324.51|324.36|324.31|324.16|73
1647573600000|2022-03-18 03:20:00|324.31|324.16|324.56|324.41|324.56|324.41|324.26|324.11|137
1647573900000|2022-03-18 03:25:00|324.51|324.36|324.11|323.91|324.71|324.51|324.11|323.91|238
1647574200000|2022-03-18 03:30:00|324.16|323.96|324.46|324.31|324.51|324.31|324.16|323.96|109
1647574500000|2022-03-18 03:35:00|324.51|324.36|324.21|324.06|324.51|324.36|324.16|324.01|67
1647574800000|2022-03-18 03:40:00|324.26|324.11|324.26|324.11|324.26|324.11|324.16|323.96|77
1647575100000|2022-03-18 03:45:00|324.31|324.16|324.71|324.46|324.71|324.46|324.31|324.16|72
1647575400000|2022-03-18 03:50:00|324.66|324.51|324.56|324.41|324.71|324.56|324.56|324.41|79
1647575700000|2022-03-18 03:55:00|324.51|324.36|324.71|324.51|324.86|324.66|324.41|324.26|83
1647576000000|2022-03-18 04:00:00|324.81|324.56|324.86|324.66|325.01|324.81|324.81|324.56|50
1647576300000|2022-03-18 04:05:00|324.81|324.71|325.06|324.91|325.11|324.91|324.81|324.71|31
1647576600000|2022-03-18 04:10:00|325.11|324.96|324.91|324.76|325.11|324.96|324.86|324.71|62
1647576900000|2022-03-18 04:15:00|324.96|324.81|324.81|324.66|325.01|324.86|324.81|324.66|42
1647577200000|2022-03-18 04:20:00|324.76|324.61|324.76|324.61|324.81|324.66|324.76|324.56|53
1647577500000|2022-03-18 04:25:00|324.71|324.56|324.81|324.66|324.91|324.76|324.71|324.56|48
1647577800000|2022-03-18 04:30:00|324.86|324.71|324.86|324.71|324.96|324.81|324.81|324.66|29
1647578100000|2022-03-18 04:35:00|324.91|324.76|324.56|324.41|324.91|324.76|324.56|324.36|92
1647578400000|2022-03-18 04:40:00|324.51|324.36|324.66|324.46|324.66|324.51|324.36|324.21|59
1647578700000|2022-03-18 04:45:00|324.71|324.51|324.66|324.46|324.76|324.61|324.66|324.46|41
1647579000000|2022-03-18 04:50:00|324.61|324.51|324.61|324.46|324.71|324.56|324.61|324.46|37
1647579300000|2022-03-18 04:55:00|324.66|324.51|324.76|324.56|324.81|324.66|324.66|324.51|66
1647579600000|2022-03-18 05:00:00|324.66|324.51|324.81|324.66|324.81|324.66|324.51|324.31|121
1647579900000|2022-03-18 05:05:00|324.76|324.61|324.51|324.36|324.86|324.66|324.36|324.21|146
1647580200000|2022-03-18 05:10:00|324.61|324.31|324.56|324.36|324.61|324.46|324.31|324.16|109
1647580500000|2022-03-18 05:15:00|324.66|324.41|324.76|324.61|324.76|324.61|324.51|324.36|200
1647580800000|2022-03-18 05:20:00|324.81|324.66|325.71|325.51|325.76|325.56|324.81|324.66|280
1647581100000|2022-03-18 05:25:00|325.76|325.61|325.81|325.61|326.11|325.96|325.61|325.46|277
1647581400000|2022-03-18 05:30:00|325.76|325.66|325.56|325.41|325.91|325.71|325.56|325.36|87
1647581700000|2022-03-18 05:35:00|325.61|325.46|325.41|325.21|325.66|325.51|325.36|325.21|98
1647582000000|2022-03-18 05:40:00|325.46|325.26|325.51|325.36|325.51|325.36|325.26|325.11|107
1647582300000|2022-03-18 05:45:00|325.56|325.41|325.76|325.56|325.76|325.61|325.51|325.31|126
1647582600000|2022-03-18 05:50:00|325.81|325.61|325.81|325.66|325.81|325.66|325.66|325.51|89
1647582900000|2022-03-18 05:55:00|325.76|325.61|325.81|325.66|325.96|325.76|325.66|325.51|131
1647583200000|2022-03-18 06:00:00|325.76|325.61|325.66|325.46|326.01|325.81|325.61|325.46|164
1647583500000|2022-03-18 06:05:00|325.61|325.41|325.86|325.66|325.91|325.76|325.61|325.41|128
1647583800000|2022-03-18 06:10:00|325.81|325.61|326.01|325.81|326.16|325.96|325.81|325.61|103
1647584100000|2022-03-18 06:15:00|325.91|325.66|326.01|325.86|326.06|325.91|325.71|325.51|108
1647584400000|2022-03-18 06:20:00|326.06|325.91|326.16|326.01|326.21|326.06|326.01|325.81|166
1647584700000|2022-03-18 06:25:00|326.11|325.96|326.11|325.96|326.21|326.06|326.06|325.91|113
1647585000000|2022-03-18 06:30:00|326.16|325.91|326.11|325.96|326.26|326.11|326.11|325.91|121
1647585300000|2022-03-18 06:35:00|326.06|325.91|326.01|325.81|326.26|326.06|325.91|325.76|124
1647585600000|2022-03-18 06:40:00|326.06|325.86|326.01|325.86|326.16|325.96|325.91|325.76|95
1647585900000|2022-03-18 06:45:00|326.06|325.91|326.06|325.91|326.16|326.01|326.06|325.91|104
1647586200000|2022-03-18 06:50:00|326.01|325.86|326.11|325.91|326.11|325.91|325.86|325.71|79
1647586500000|2022-03-18 06:55:00|326.16|325.96|326.21|326.06|326.26|326.11|326.11|325.91|122
1647586800000|2022-03-18 07:00:00|326.16|326.01|326.31|326.16|326.31|326.16|326.11|325.96|188
1647587100000|2022-03-18 07:05:00|326.26|326.11|326.26|326.11|326.36|326.21|326.16|326.01|199
1647587400000|2022-03-18 07:10:00|326.21|326.06|325.91|325.76|326.31|326.16|325.91|325.71|248
1647587700000|2022-03-18 07:15:00|325.96|325.71|326.16|326.01|326.31|326.16|325.96|325.71|160
1647588000000|2022-03-18 07:20:00|326.21|326.06|326.21|326.06|326.36|326.21|326.11|325.91|104
1647588300000|2022-03-18 07:25:00|326.26|326.11|326.26|326.06|326.41|326.26|326.16|325.96|153
1647588600000|2022-03-18 07:30:00|326.31|326.11|326.31|326.11|326.46|326.31|326.31|326.11|220
1647588900000|2022-03-18 07:35:00|326.26|326.06|326.41|326.26|326.46|326.31|326.16|326.01|145
1647589200000|2022-03-18 07:40:00|326.46|326.31|326.66|326.51|326.71|326.56|326.36|326.21|228
1647589500000|2022-03-18 07:45:00|326.71|326.56|326.71|326.51|326.86|326.66|326.66|326.46|158
1647589800000|2022-03-18 07:50:00|326.76|326.56|326.76|326.61|326.91|326.71|326.66|326.51|195
1647590100000|2022-03-18 07:55:00|326.81|326.66|327.01|326.81|327.01|326.86|326.71|326.56|285
1647590400000|2022-03-18 08:00:00|326.96|326.86|326.26|326.06|327.11|326.96|326.01|325.81|623
1647590700000|2022-03-18 08:05:00|326.31|326.11|326.11|325.91|326.36|326.16|326.06|325.86|291
1647591000000|2022-03-18 08:10:00|326.16|325.96|326.36|326.16|326.41|326.21|325.96|325.76|386
1647591300000|2022-03-18 08:15:00|326.31|326.11|326.21|326.01|326.46|326.31|326.06|325.86|249
1647591600000|2022-03-18 08:20:00|326.16|325.96|326.16|326.01|326.36|326.16|326.06|325.91|176
1647591900000|2022-03-18 08:25:00|326.21|326.06|326.11|325.96|326.46|326.26|326.06|325.91|238
1647592200000|2022-03-18 08:30:00|326.16|326.01|325.91|325.71|326.16|326.01|325.76|325.61|225
1647592500000|2022-03-18 08:35:00|325.81|325.66|325.86|325.66|325.96|325.76|325.66|325.51|205
1647592800000|2022-03-18 08:40:00|325.81|325.71|326.01|325.86|326.06|325.86|325.66|325.51|294
1647593100000|2022-03-18 08:45:00|325.96|325.81|325.66|325.51|326.01|325.81|325.56|325.36|376
1647593400000|2022-03-18 08:50:00|325.71|325.61|326.11|325.96|326.21|326.06|325.71|325.61|388
1647593700000|2022-03-18 08:55:00|326.16|326.01|326.76|326.61|326.86|326.71|325.96|325.81|1079
1647594000000|2022-03-18 09:00:00|326.71|326.51|325.71|325.51|326.91|326.71|325.56|325.36|2371
1647594300000|2022-03-18 09:05:00|325.51|325.46|324.71|324.51|325.51|325.46|324.41|324.21|1159
1647594600000|2022-03-18 09:10:00|324.66|324.46|324.46|324.26|324.66|324.46|324.16|324.01|460
1647594900000|2022-03-18 09:15:00|324.41|324.31|324.01|323.86|324.46|324.31|324.01|323.86|157
1647595200000|2022-03-18 09:20:00|324.66|324.06|324.66|324.06|324.76|324.16|324.56|323.96|0
1647595500000|2022-03-18 09:25:00|324.56|323.96|324.66|324.06|324.76|324.16|324.46|323.86|7
1647595800000|2022-03-18 09:30:00|324.76|324.16|324.76|324.16|325.16|324.56|324.56|323.96|0
1647596100000|2022-03-18 09:35:00|324.66|324.06|324.56|323.96|324.66|324.06|324.56|323.96|0
1647596400000|2022-03-18 09:40:00|324.66|324.06|324.66|324.06|324.76|324.16|324.66|324.06|0
1647596700000|2022-03-18 09:45:00|324.76|324.16|324.66|324.06|324.76|324.16|324.66|324.06|0
1647597000000|2022-03-18 09:50:00|324.56|324.21|325.06|324.91|325.31|325.06|324.41|324.16|221
1647597300000|2022-03-18 09:55:00|325.11|324.96|324.96|324.76|325.26|325.01|324.96|324.76|29
1647597600000|2022-03-18 10:00:00|325.01|324.81|325.06|324.86|325.11|324.86|324.86|324.71|29
1647597900000|2022-03-18 10:05:00|325.11|324.91|325.21|324.86|325.21|324.91|325.01|324.71|5
1647598200000|2022-03-18 10:10:00|325.26|324.91|325.11|324.91|325.31|325.01|325.06|324.86|5
1647598500000|2022-03-18 10:15:00|325.06|324.86|324.81|324.41|325.06|324.86|324.81|324.41|13
1647598800000|2022-03-18 10:20:00||324.46||324.56||324.56||324.46|0
1647599100000|2022-03-18 10:25:00|324.86|324.71|325.01|324.81|325.01|324.81|324.86|324.66|9
1647599400000|2022-03-18 10:30:00||324.86||324.61||324.86||324.61|2
1647599700000|2022-03-18 10:35:00|324.96|324.66|325.06|324.76|325.06|324.76|324.96|324.66|1
1647600000000|2022-03-18 10:40:00|325.11|324.81|325.06|324.66|325.16|324.91|325.06|324.66|14
1647600300000|2022-03-18 10:45:00||324.61||324.61||324.61||324.61|0
1647600600000|2022-03-18 10:50:00|325.01|324.56|324.96|324.46|325.01|324.56|324.96|324.41|2
1647600900000|2022-03-18 10:55:00||324.51||324.56||324.56||324.51|0
1647601200000|2022-03-18 11:00:00|324.91|324.46|324.76|324.41|324.91|324.51|324.76|324.41|5
1647601500000|2022-03-18 11:05:00|324.71|324.36|324.66|324.16|324.71|324.36|324.66|324.16|8
1647601800000|2022-03-18 11:10:00|324.61|324.11|324.16|323.91|324.61|324.11|324.06|323.91|25
1647602100000|2022-03-18 11:15:00|324.21|323.96|324.36|324.11|324.36|324.11|324.21|323.96|1
1647602400000|2022-03-18 11:20:00|324.31|324.06|324.31|324.06|324.31|324.06|324.31|324.06|1
1647602700000|2022-03-18 11:25:00|324.26|324.01|324.26|323.81|324.26|324.01|324.26|323.81|18
1647603000000|2022-03-18 11:30:00|324.31|323.86|324.31|324.11|324.31|324.11|324.31|323.86|7
1647603300000|2022-03-18 11:35:00|324.26|324.01|324.36|324.01|324.36|324.06|324.26|323.96|11
1647603600000|2022-03-18 11:40:00|324.41|324.11|324.41|324.16|324.41|324.21|324.41|324.11|23
1647603900000|2022-03-18 11:45:00|324.46|324.11|324.46|324.21|324.46|324.21|324.46|324.11|6
1647604200000|2022-03-18 11:50:00|324.41|324.11|324.36|324.11|324.41|324.11|324.26|324.11|2
1647604500000|2022-03-18 11:55:00||324.01||323.91||324.01||323.91|7
1647604800000|2022-03-18 12:00:00|324.01|323.51|324.21|323.76|324.21|323.76|323.91|323.51|59
1647605100000|2022-03-18 12:05:00|324.16|323.81|324.36|324.11|324.36|324.11|324.16|323.81|1
1647605400000|2022-03-18 12:10:00|324.31|324.06|324.36|324.06|324.36|324.06|324.31|324.01|1
1647605700000|2022-03-18 12:15:00|324.31|324.01|324.36|324.11|324.41|324.16|324.26|323.91|32
1647606000000|2022-03-18 12:20:00|324.41|324.26|324.66|324.36|324.71|324.46|324.41|324.16|71
1647606300000|2022-03-18 12:25:00|324.71||324.76||324.76||324.71||6
1647606600000|2022-03-18 12:30:00|324.71||324.71||324.71||324.71||0
1647606900000|2022-03-18 12:35:00|324.66|324.41|324.76|324.41|324.76|324.41|324.61|324.41|1
1647607200000|2022-03-18 12:40:00|324.81|324.46|324.81|324.46|324.81|324.46|324.81|324.46|2
1647607500000|2022-03-18 12:45:00|324.76||324.71||324.76||324.71||0
1647607800000|2022-03-18 12:50:00|324.66|324.41|324.46|324.01|324.66|324.41|324.26|323.96|8
1647608100000|2022-03-18 12:55:00|324.56|324.06|324.61|324.11|324.61|324.11|324.56|324.06|4
1647608400000|2022-03-18 13:00:00|324.41|324.16|324.61|324.16|324.61|324.16|324.41|324.16|4
1647608700000|2022-03-18 13:05:00|324.46|324.21|324.41|324.16|324.56|324.21|324.26|324.11|32
1647609000000|2022-03-18 13:10:00|324.46|324.21|324.36|324.11|324.46|324.21|324.36|324.11|9
1647609300000|2022-03-18 13:15:00|324.41|324.16|324.46|324.16|324.46|324.31|324.41|324.16|8
1647609600000|2022-03-18 13:20:00|324.41|324.31|324.51|324.16|324.51|324.31|324.31|324.11|53
1647609900000|2022-03-18 13:25:00|324.56|324.21|325.06|324.66|325.06|324.66|324.56|324.21|14
1647610200000|2022-03-18 13:30:00|325.26|325.01|325.56|325.16|326.01|325.71|325.11|324.81|169
1647610500000|2022-03-18 13:35:00|325.61|325.21|326.56|326.26|326.71|326.41|325.61|325.21|99
1647610800000|2022-03-18 13:40:00|326.61|326.16|326.86|326.46|326.91|326.46|326.21|325.96|44
1647611100000|2022-03-18 13:45:00|326.76|326.66|328.06|327.71|328.06|327.71|326.76|326.66|99
1647611400000|2022-03-18 13:50:00|328.11|328.01|327.51|327.16|328.31|328.11|327.51|327.06|72
1647611700000|2022-03-18 13:55:00|327.46|327.21|329.46|328.81|329.46|329.16|327.36|327.21|468
1647612000000|2022-03-18 14:00:00|329.41|328.86|329.56|329.21|329.66|329.31|329.21|328.86|115
1647612300000|2022-03-18 14:05:00|329.71|329.26|330.01|329.81|330.01|329.81|329.71|329.26|93
1647612600000|2022-03-18 14:10:00|330.11|329.86|329.51|329.11|330.21|330.06|329.51|329.11|142
1647612900000|2022-03-18 14:15:00|329.46|329.06|329.31|328.61|329.46|329.06|329.31|328.61|23
1647613200000|2022-03-18 14:20:00|329.26|328.56|328.76|328.26|329.26|328.56|328.66|328.01|40
1647613500000|2022-03-18 14:25:00|328.31|328.21|328.51|327.96|328.51|328.21|328.26|327.91|31
1647613800000|2022-03-18 14:30:00|328.06|327.91|327.66|327.21|328.06|327.96|327.66|327.21|43
1647614100000|2022-03-18 14:35:00|327.31|327.26|327.31|326.86|327.31|327.26|327.31|326.86|28
1647614400000|2022-03-18 14:40:00|326.96|326.71|327.66|327.31|327.66|327.31|326.96|326.51|55
1647614700000|2022-03-18 14:45:00|327.71|327.46|328.06|327.31|328.06|327.71|327.61|327.31|53
1647615000000|2022-03-18 14:50:00|328.01|327.26|328.06|327.71|328.06|327.71|327.71|327.11|47
1647615300000|2022-03-18 14:55:00|328.01|327.66|328.26|327.91|328.31|328.11|328.01|327.61|55
1647615600000|2022-03-18 15:00:00|328.46||328.46||328.46||328.46||17
1647615900000|2022-03-18 15:05:00|328.41|327.86|328.41|327.86|328.41|327.96|328.41|327.86|9
1647616200000|2022-03-18 15:10:00|328.16|327.76|328.36|328.11|328.51|328.26|327.96|327.76|49
1647616500000|2022-03-18 15:15:00|328.31|328.01|327.91|327.61|328.31|328.01|327.86|327.51|36
1647616800000|2022-03-18 15:20:00|327.86|327.51|327.66|327.16|327.86|327.51|327.66|327.16|13
1647617100000|2022-03-18 15:25:00|327.61|327.11|327.36|327.11|327.61|327.31|327.36|326.91|24
1647617400000|2022-03-18 15:30:00|327.41|327.06|328.06|327.76|328.06|327.76|327.41|327.06|27
1647617700000|2022-03-18 15:35:00|328.01|327.81|328.56|328.01|328.61|328.36|327.91|327.66|54
1647618000000|2022-03-18 15:40:00|328.51|327.76|328.06|327.71|328.51|327.86|327.81|327.56|24
1647618300000|2022-03-18 15:45:00|328.01|327.61|328.01|327.61|328.01|327.76|328.01|327.56|12
1647618600000|2022-03-18 15:50:00|328.11|327.76|328.06|327.76|328.51|328.11|327.96|327.76|29
1647618900000|2022-03-18 15:55:00|328.11|327.91|328.46|328.06|328.46|328.16|328.11|327.76|23
1647619200000|2022-03-18 16:00:00||328.01||328.06||328.06||327.96|1
1647619500000|2022-03-18 16:05:00|328.56|328.01|328.61|328.06|328.61|328.06|328.56|328.01|1
1647619800000|2022-03-18 16:10:00|328.71|328.11|328.81|328.46|328.81|328.46|328.71|328.11|2
1647620100000|2022-03-18 16:15:00|328.86|328.51|329.56|329.11|329.56|329.11|328.86|328.51|24
1647620400000|2022-03-18 16:20:00|329.61|329.16|329.91|329.56|329.91|329.56|329.61|329.16|45
1647620700000|2022-03-18 16:25:00|329.96|329.76|330.01|329.66|330.11|329.86|329.71|329.56|99
1647621000000|2022-03-18 16:30:00|329.96|329.61|329.86|329.41|329.96|329.61|329.86|329.41|3
1647621300000|2022-03-18 16:35:00|329.96|329.46|330.21|329.81|330.21|329.81|329.96|329.46|10
1647621600000|2022-03-18 16:40:00|330.26||330.21||330.26||330.21||2
1647621900000|2022-03-18 16:45:00|330.16|329.71|329.96|329.56|330.16|329.76|329.66|329.41|41
1647622200000|2022-03-18 16:50:00|330.01|329.61|330.01|329.71|330.11|329.81|329.91|329.61|20
1647622500000|2022-03-18 16:55:00|330.06|329.81|330.36|330.01|330.41|330.11|329.91|329.81|20
1647622800000|2022-03-18 17:00:00||330.06||329.86||330.06||329.86|2
1647623100000|2022-03-18 17:05:00|330.11|329.81|330.36|329.81|330.36|329.81|330.11|329.81|2
1647623400000|2022-03-18 17:10:00|330.11||330.41||330.41||330.11||3
1647623700000|2022-03-18 17:15:00|330.46||330.51||330.56||330.46||33
1647624000000|2022-03-18 17:20:00|330.56||330.51||330.56||330.51||9
1647624300000|2022-03-18 17:25:00||329.86||329.96||329.96||329.86|2
1647624600000|2022-03-18 17:30:00||330.01||330.01||330.01||330.01|0
1647624900000|2022-03-18 17:35:00||330.06||330.01||330.06||330.01|0
1647625200000|2022-03-18 17:40:00|330.26|330.21|330.26|330.01|330.26|330.21|330.26|330.01|2
1647625500000|2022-03-18 17:45:00|330.31|329.96|330.51|330.21|330.51|330.31|330.11|329.91|18
1647625800000|2022-03-18 17:50:00||330.36||330.16||330.36||330.16|8
1647626100000|2022-03-18 17:55:00|330.56|330.11|330.56|330.01|330.56|330.11|330.56|330.01|4
1647626400000|2022-03-18 18:00:00|330.51|329.96|330.41|329.96|330.51|329.96|330.16|329.96|26
1647626700000|2022-03-18 18:05:00|330.31|329.91|330.31|329.91|330.31|329.91|330.31|329.91|39
1647627000000|2022-03-18 18:10:00|330.26|329.86|330.26|329.86|330.26|329.86|330.11|329.86|16
1647627300000|2022-03-18 18:15:00|330.41||330.46||330.46||330.41||3
1647627600000|2022-03-18 18:20:00|330.01|329.91|330.01|329.76|330.31|329.91|329.91|329.76|25
1647627900000|2022-03-18 18:25:00|330.06|329.71|330.06|329.66|330.06|329.71|330.06|329.66|5
1647628200000|2022-03-18 18:30:00|329.76|329.61|329.91|329.41|329.96|329.61|329.71|329.41|18
1647628500000|2022-03-18 18:35:00|330.01|329.46|330.11|329.61|330.11|329.61|330.01|329.46|0
1647628800000|2022-03-18 18:40:00|329.71|329.56|330.01|329.51|330.01|329.56|329.71|329.51|17
1647629100000|2022-03-18 18:45:00|330.11|329.56|330.11|329.56|330.11|329.56|330.11|329.56|0
1647629400000|2022-03-18 18:50:00|330.16|329.61|330.16|329.71|330.16|329.71|330.16|329.61|0
1647629700000|2022-03-18 18:55:00|330.01||330.01||330.01||329.91||0
1647630000000|2022-03-18 19:00:00|330.11|329.76|330.11|329.76|330.11|329.76|330.11|329.76|1
1647630300000|2022-03-18 19:05:00|330.16|329.81|330.21|329.91|330.21|329.91|330.16|329.81|6
1647630600000|2022-03-18 19:10:00|330.26|329.96|330.36|330.06|330.41|330.06|330.26|329.96|7
1647630900000|2022-03-18 19:15:00|330.31|329.96|330.31|329.96|330.31|330.01|330.16|329.96|15
1647631200000|2022-03-18 19:20:00|330.36||330.41||330.41||330.36||1
1647631500000|2022-03-18 19:25:00|330.46|330.01|330.61|330.31|330.61|330.36|330.46|330.01|9
1647631800000|2022-03-18 19:30:00|330.66||330.71||330.71||330.66||3
1647632100000|2022-03-18 19:35:00|330.66|330.21|330.66|330.21|330.66|330.21|330.66|330.16|1
1647632400000|2022-03-18 19:40:00|330.71|330.26|330.81|330.56|330.81|330.66|330.66|330.26|15
1647632700000|2022-03-18 19:45:00|330.76|330.61|330.51|330.21|330.86|330.61|330.31|330.11|50
1647633000000|2022-03-18 19:50:00|330.56|330.16|330.71|330.56|330.71|330.56|330.56|330.16|8
1647633300000|2022-03-18 19:55:00|330.76|330.51|331.16|330.66|331.16|330.81|330.76|330.51|34
1647633600000|2022-03-18 20:00:00|331.11||331.21||331.21||331.06||2
1647633900000|2022-03-18 20:05:00|331.16||331.21||331.21||331.16||4
1647634200000|2022-03-18 20:10:00|331.31||331.31||331.31||331.31||9
1647634500000|2022-03-18 20:15:00|331.36||331.36||331.36||331.36||1
1647634800000|2022-03-18 20:20:00|331.41||331.41||331.41||331.41||0
1647635400000|2022-03-18 20:30:00|331.36||331.36||331.36||331.36||3
1647635700000|2022-03-18 20:35:00|331.41|330.71|331.36|331.01|331.51|331.16|331.16|330.71|44
1647636000000|2022-03-18 20:40:00|331.31|330.96|331.61|331.06|331.66|331.11|331.26|330.96|12
1647636300000|2022-03-18 20:45:00|331.56|331.11|331.66|331.11|331.66|331.11|331.51|331.11|0
1647636600000|2022-03-18 20:50:00|331.61||331.66||331.66||331.61||0
1647636900000|2022-03-18 20:55:00|331.71|331.16|332.21|331.26|332.26|331.26|331.26|331.11|28
1647813600000|2022-03-20 22:00:00|331.76|331.16|331.66|331.06|331.76|331.16|331.36|330.76|0
1647813900000|2022-03-20 22:05:00|331.56|330.96|331.66|331.06|331.66|331.06|331.56|330.96|0
1647814200000|2022-03-20 22:10:00|331.76|331.16|331.86|331.26|331.96|331.36|331.76|331.16|0
1647814500000|2022-03-20 22:15:00|331.96|331.36|331.56|330.96|331.96|331.36|331.56|330.96|0
1647814800000|2022-03-20 22:20:00|331.66|331.06|331.56|330.96|331.66|331.06|331.46|330.86|0
1647815100000|2022-03-20 22:25:00|331.66|331.06|331.56|330.96|331.66|331.06|331.56|330.96|0
1647815400000|2022-03-20 22:30:00|331.66|331.06|331.46|330.86|331.66|331.06|331.46|330.86|0
1647815700000|2022-03-20 22:35:00|331.56|330.96|331.46|330.86|331.56|330.96|331.46|330.86|0
1647816000000|2022-03-20 22:40:00|331.56|330.96|331.56|330.96|331.56|330.96|331.36|330.76|0
1647816300000|2022-03-20 22:45:00|331.66|331.06|331.56|330.96|331.76|331.16|331.56|330.96|0
1647816600000|2022-03-20 22:50:00|331.46|330.86|331.56|330.96|331.56|330.96|331.46|330.86|0
1647816900000|2022-03-20 22:55:00|331.46|330.86|331.56|330.96|331.56|330.96|331.46|330.86|0
1647817200000|2022-03-20 23:00:00|331.46|330.86|331.46|330.86|331.56|330.96|331.46|330.86|0
1647817500000|2022-03-20 23:05:00|331.36|330.76|331.46|330.86|331.56|330.96|331.36|330.76|0
1647817800000|2022-03-20 23:10:00|331.36|330.76|331.36|330.76|331.46|330.86|331.36|330.76|0
1647818100000|2022-03-20 23:15:00|331.46|330.86|331.46|330.86|331.46|330.86|331.36|330.76|0
1647818400000|2022-03-20 23:20:00|331.36|330.76|331.46|330.86|331.46|330.86|331.36|330.76|0
1647818700000|2022-03-20 23:25:00|331.36|330.76|331.46|330.86|331.66|331.06|331.36|330.76|0
1647819000000|2022-03-20 23:30:00|331.56|330.96|331.36|330.76|331.56|330.96|331.26|330.66|0
1647819300000|2022-03-20 23:35:00|331.26|330.66|331.06|330.46|331.36|330.76|331.06|330.46|0
1647819600000|2022-03-20 23:40:00|331.16|330.56|331.06|330.46|331.16|330.56|331.06|330.46|0
1647819900000|2022-03-20 23:45:00|330.96|330.36|331.06|330.46|331.06|330.46|330.96|330.36|0
1647820200000|2022-03-20 23:50:00|330.96|330.36|331.06|330.46|331.06|330.46|330.96|330.36|0
1647820500000|2022-03-20 23:55:00|330.96|330.36|330.96|330.36|330.96|330.36|330.86|330.26|0
1647820800000|2022-03-21 00:00:00|330.86|330.26|330.96|330.36|331.06|330.46|330.86|330.26|0
1647821100000|2022-03-21 00:05:00|330.86|330.26|330.86|330.26|330.96|330.36|330.86|330.26|0
1647821400000|2022-03-21 00:10:00|330.76|330.16|330.76|330.16|330.86|330.26|330.76|330.16|0
1647821700000|2022-03-21 00:15:00|330.66|330.06|330.66|330.06|330.76|330.16|330.56|329.96|0
1647822000000|2022-03-21 00:20:00|330.56|329.96|330.66|330.06|330.66|330.06|330.46|329.86|0
1647822300000|2022-03-21 00:25:00|330.56|329.96|330.16|329.56|330.66|330.06|330.06|329.46|0
1647822600000|2022-03-21 00:30:00|329.76|329.41|330.51|330.31|330.66|330.46|329.26|329.11|750
1647822900000|2022-03-21 00:35:00|330.66|330.36|330.66|330.41|330.86|330.71|330.31|330.16|441
1647823200000|2022-03-21 00:40:00|330.61|330.36|330.81|330.61|330.91|330.71|330.11|329.91|298
1647823500000|2022-03-21 00:45:00|330.76|330.66|330.46|330.31|330.76|330.66|330.26|330.11|177
1647823800000|2022-03-21 00:50:00|330.56|330.36|331.26|331.06|331.41|331.21|330.51|330.31|213
1647824100000|2022-03-21 00:55:00|331.31|331.11|331.71|331.46|331.81|331.66|331.26|331.06|256
1647824400000|2022-03-21 01:00:00|331.41|331.16|331.31|331.06|331.51|331.31|330.16|329.91|948
1647824700000|2022-03-21 01:05:00|331.26|330.96|331.81|331.66|331.96|331.76|331.11|330.96|487
1647825000000|2022-03-21 01:10:00|331.86|331.71|331.41|331.21|331.91|331.71|331.36|331.21|398
1647825300000|2022-03-21 01:15:00|331.36|331.26|331.06|330.91|331.51|331.36|331.06|330.91|373
1647825600000|2022-03-21 01:20:00|331.11|330.86|330.86|330.66|331.16|331.01|330.71|330.51|274
1647825900000|2022-03-21 01:25:00|330.81|330.61|330.96|330.76|331.21|331.01|330.61|330.46|220
1647826200000|2022-03-21 01:30:00|330.91|330.66|330.36|330.16|330.91|330.66|330.31|330.11|373
1647826500000|2022-03-21 01:35:00|330.41|330.21|329.91|329.71|330.56|330.36|329.86|329.71|323
1647826800000|2022-03-21 01:40:00|329.86|329.76|329.81|329.61|330.01|329.86|329.51|329.36|279
1647827100000|2022-03-21 01:45:00|329.86|329.66|329.96|329.81|330.06|329.86|329.66|329.46|207
1647827400000|2022-03-21 01:50:00|330.01|329.76|329.61|329.41|330.06|329.91|329.51|329.36|177
1647827700000|2022-03-21 01:55:00|329.56|329.36|329.81|329.61|329.86|329.66|329.51|329.36|190
1647828000000|2022-03-21 02:00:00|329.76|329.66|329.56|329.36|329.91|329.71|329.51|329.31|155
1647828300000|2022-03-21 02:05:00|329.51|329.31|329.76|329.56|329.86|329.66|329.51|329.31|124
1647828600000|2022-03-21 02:10:00|329.71|329.61|329.76|329.61|329.91|329.76|329.66|329.51|116
1647828900000|2022-03-21 02:15:00|329.71|329.56|329.26|329.06|329.81|329.66|329.11|328.96|286
1647829200000|2022-03-21 02:20:00|329.31|329.11|328.96|328.76|329.36|329.16|328.76|328.61|273
1647829500000|2022-03-21 02:25:00|328.91|328.81|329.26|329.06|329.31|329.06|328.76|328.61|183
1647829800000|2022-03-21 02:30:00|329.21|329.01|329.51|329.31|329.51|329.31|329.11|328.96|117
1647830100000|2022-03-21 02:35:00|329.46|329.36|329.71|329.51|329.81|329.66|329.46|329.36|124
1647830400000|2022-03-21 02:40:00|329.66|329.56|329.86|329.71|329.91|329.71|329.61|329.46|100
1647830700000|2022-03-21 02:45:00|329.81|329.66|329.96|329.76|330.21|330.06|329.81|329.66|234
1647831000000|2022-03-21 02:50:00|330.01|329.81|330.31|330.06|330.31|330.11|329.96|329.76|64
1647831300000|2022-03-21 02:55:00|330.26|330.01|330.31|330.11|330.51|330.31|330.16|330.01|153
1647831600000|2022-03-21 03:00:00|330.26|330.06|330.21|330.06|330.31|330.11|330.01|329.86|128
1647831900000|2022-03-21 03:05:00|330.26|329.96|330.16|330.01|330.26|330.11|330.01|329.86|104
1647832200000|2022-03-21 03:10:00|330.11|329.96|329.91|329.76|330.16|330.01|329.86|329.71|80
1647832500000|2022-03-21 03:15:00|329.96|329.81|329.96|329.81|330.01|329.86|329.91|329.76|75
1647832800000|2022-03-21 03:20:00|329.91|329.76|330.01|329.81|330.01|329.86|329.81|329.61|76
1647833100000|2022-03-21 03:25:00|330.06|329.86|330.26|330.11|330.31|330.11|330.01|329.86|172
1647833400000|2022-03-21 03:30:00|330.31|330.16|329.86|329.71|330.31|330.16|329.81|329.66|197
1647833700000|2022-03-21 03:35:00|329.91|329.76|329.86|329.71|329.91|329.76|329.81|329.66|66
1647834000000|2022-03-21 03:40:00|329.91|329.76|329.81|329.66|330.01|329.86|329.81|329.66|74
1647834300000|2022-03-21 03:45:00|329.86|329.61|329.71|329.56|329.86|329.66|329.61|329.46|110
1647834600000|2022-03-21 03:50:00|329.76|329.61|329.76|329.61|329.81|329.66|329.66|329.51|85
1647834900000|2022-03-21 03:55:00|329.71|329.56|329.66|329.46|329.81|329.66|329.66|329.46|69
1647835200000|2022-03-21 04:00:00|329.61|329.51|329.66|329.51|329.76|329.61|329.56|329.41|64
1647835500000|2022-03-21 04:05:00|329.71|329.46|329.71|329.56|329.76|329.61|329.66|329.46|43
1647835800000|2022-03-21 04:10:00|329.66|329.51|329.56|329.41|329.66|329.51|329.56|329.41|33
1647836100000|2022-03-21 04:15:00|329.61|329.46|329.61|329.46|329.76|329.56|329.51|329.36|77
1647836400000|2022-03-21 04:20:00|329.66|329.51|329.76|329.56|329.76|329.61|329.66|329.46|47
1647836700000|2022-03-21 04:25:00|329.71|329.61|329.81|329.66|329.86|329.66|329.71|329.56|38
1647837000000|2022-03-21 04:30:00|329.76|329.61|329.81|329.61|329.81|329.66|329.76|329.61|60
1647837300000|2022-03-21 04:35:00|329.86|329.66|329.86|329.71|329.91|329.76|329.81|329.61|51
1647837600000|2022-03-21 04:40:00|329.91|329.76|329.81|329.66|329.96|329.81|329.81|329.66|41
1647837900000|2022-03-21 04:45:00|329.86|329.71|329.86|329.71|329.86|329.71|329.81|329.66|36
1647838200000|2022-03-21 04:50:00|329.76|329.61|329.81|329.66|329.81|329.66|329.71|329.56|42
1647838500000|2022-03-21 04:55:00||329.61||329.66||329.66||329.61|28
1647838800000|2022-03-21 05:00:00|329.76|329.61|329.31|329.16|329.81|329.66|329.31|329.11|197
1647839100000|2022-03-21 05:05:00|329.26|329.11|329.16|329.01|329.51|329.36|329.16|328.96|182
1647839400000|2022-03-21 05:10:00|329.11|328.96|329.06|328.86|329.26|329.11|329.01|328.86|146
1647839700000|2022-03-21 05:15:00|329.01|328.81|329.01|328.86|329.06|328.86|328.86|328.71|131
1647840000000|2022-03-21 05:20:00|329.06|328.91|329.21|329.06|329.31|329.16|329.01|328.86|186
1647840300000|2022-03-21 05:25:00|329.26|329.11|329.56|329.41|329.66|329.51|329.21|329.11|176
1647840600000|2022-03-21 05:30:00|329.51|329.36|329.16|329.01|329.56|329.36|329.06|328.86|140
1647840900000|2022-03-21 05:35:00|329.21|329.06|329.31|329.16|329.46|329.26|329.11|328.91|150
1647841200000|2022-03-21 05:40:00|329.36|329.21|329.41|329.26|329.51|329.36|329.31|329.16|70
1647841500000|2022-03-21 05:45:00|329.46|329.31|329.26|329.06|329.51|329.36|329.11|328.96|179
1647841800000|2022-03-21 05:50:00|329.31|329.11|329.41|329.26|329.51|329.31|329.21|329.06|129
1647842100000|2022-03-21 05:55:00|329.36|329.21|329.61|329.36|329.61|329.46|329.36|329.21|69
1647842400000|2022-03-21 06:00:00|329.66|329.41|329.56|329.36|329.66|329.46|329.51|329.31|82
1647842700000|2022-03-21 06:05:00|329.61|329.41|329.56|329.41|329.66|329.51|329.46|329.31|125
1647843000000|2022-03-21 06:10:00|329.61|329.46|329.81|329.61|329.81|329.61|329.56|329.36|70
1647843300000|2022-03-21 06:15:00|329.86|329.66|329.91|329.76|330.01|329.81|329.76|329.61|139
1647843600000|2022-03-21 06:20:00|329.96|329.81|329.91|329.71|330.01|329.81|329.71|329.56|117
1647843900000|2022-03-21 06:25:00|329.86|329.66|329.91|329.71|330.06|329.91|329.81|329.66|159
1647844200000|2022-03-21 06:30:00|329.86|329.76|329.91|329.76|330.01|329.86|329.81|329.66|99
1647844500000|2022-03-21 06:35:00|329.96|329.81|330.01|329.81|330.16|330.01|329.91|329.81|149
1647844800000|2022-03-21 06:40:00|329.96|329.76|329.96|329.81|330.06|329.91|329.86|329.71|131
1647845100000|2022-03-21 06:45:00|329.91|329.76|329.76|329.51|329.96|329.81|329.76|329.51|106
1647845400000|2022-03-21 06:50:00|329.71|329.56|329.81|329.66|329.86|329.66|329.61|329.46|129
1647845700000|2022-03-21 06:55:00|329.86|329.71|329.81|329.61|329.86|329.71|329.71|329.56|104
1647846000000|2022-03-21 07:00:00|329.76|329.66|329.76|329.56|329.91|329.76|329.66|329.51|165
1647846300000|2022-03-21 07:05:00|329.71|329.61|329.81|329.66|329.91|329.76|329.66|329.51|163
1647846600000|2022-03-21 07:10:00|329.86|329.71|330.21|330.01|330.21|330.06|329.86|329.66|176
1647846900000|2022-03-21 07:15:00|330.16|330.06|330.26|330.11|330.36|330.21|330.11|329.96|194
1647847200000|2022-03-21 07:20:00|330.31|330.16|330.06|329.91|330.36|330.21|329.96|329.81|176
1647847500000|2022-03-21 07:25:00|330.11|329.96|330.11|329.96|330.31|330.16|330.11|329.96|151
1647847800000|2022-03-21 07:30:00|330.06|329.91|330.06|329.91|330.06|329.91|329.86|329.71|140
1647848100000|2022-03-21 07:35:00|330.11|329.96|330.26|330.11|330.31|330.16|330.01|329.86|133
1647848400000|2022-03-21 07:40:00|330.21|330.06|330.46|330.26|330.56|330.36|330.21|330.06|147
1647848700000|2022-03-21 07:45:00|330.51|330.31|330.66|330.46|330.81|330.66|330.51|330.26|172
1647849000000|2022-03-21 07:50:00|330.61|330.51|330.51|330.36|330.66|330.51|330.46|330.26|178
1647849300000|2022-03-21 07:55:00|330.56|330.31|330.56|330.41|330.66|330.51|330.46|330.26|169
1647849600000|2022-03-21 08:00:00|330.51|330.36|330.86|330.71|330.91|330.76|330.51|330.31|269
1647849900000|2022-03-21 08:05:00|330.81|330.66|330.76|330.61|330.86|330.71|330.56|330.41|235
1647850200000|2022-03-21 08:10:00|330.81|330.66|331.01|330.86|331.06|330.86|330.76|330.56|284
1647850500000|2022-03-21 08:15:00|331.06|330.91|331.01|330.81|331.06|330.91|330.96|330.81|146
1647850800000|2022-03-21 08:20:00|330.96|330.86|331.21|331.01|331.26|331.11|330.96|330.81|193
1647851100000|2022-03-21 08:25:00|331.16|331.06|331.21|331.06|331.26|331.11|331.16|330.96|196
1647851400000|2022-03-21 08:30:00|331.26|331.11|331.56|331.31|331.66|331.51|331.21|331.06|462
1647851700000|2022-03-21 08:35:00|331.51|331.36|331.66|331.46|331.71|331.56|331.51|331.26|260
1647852000000|2022-03-21 08:40:00|331.71|331.51|331.56|331.36|331.76|331.61|331.51|331.36|161
1647852300000|2022-03-21 08:45:00|331.51|331.31|331.46|331.26|331.81|331.61|331.41|331.21|299
1647852600000|2022-03-21 08:50:00|331.41|331.21|331.31|331.16|331.51|331.26|331.26|331.11|207
1647852900000|2022-03-21 08:55:00|331.36|331.11|331.81|331.66|331.86|331.71|331.31|331.11|502
1647853200000|2022-03-21 09:00:00|331.76|331.61|331.66|331.51|331.86|331.66|331.46|331.31|487
1647853500000|2022-03-21 09:05:00|331.81|331.61|331.86|331.71|331.96|331.76|331.51|331.36|468
1647853800000|2022-03-21 09:10:00|331.91|331.76|331.96|331.81|332.01|331.86|331.81|331.66|227
1647854100000|2022-03-21 09:15:00|332.01|331.86|332.21|332.01|332.21|332.06|331.96|331.81|156
1647854400000|2022-03-21 09:20:00|332.41|331.81|332.51|331.91|332.61|332.01|332.41|331.81|0
1647854700000|2022-03-21 09:25:00|332.41|331.81|332.41|331.81|332.51|331.91|332.31|331.71|3
1647855000000|2022-03-21 09:30:00|332.31|331.71|332.51|331.91|332.51|331.91|332.31|331.71|0
1647855300000|2022-03-21 09:35:00|332.61|332.01|332.31|331.71|332.61|332.01|332.31|331.71|0
1647855600000|2022-03-21 09:40:00|332.41|331.81|332.31|331.71|332.41|331.81|332.31|331.71|0
1647855900000|2022-03-21 09:45:00|332.41|331.81|332.31|331.71|332.41|331.81|332.21|331.61|0
1647856200000|2022-03-21 09:50:00|332.21|332.01|331.96|331.76|332.21|332.01|331.96|331.76|50
1647856500000|2022-03-21 09:55:00|331.91|331.71|331.96|331.71|332.11|331.91|331.81|331.66|19
1647856800000|2022-03-21 10:00:00|332.06|331.76|332.06|331.81|332.11|331.91|332.06|331.76|14
1647857400000|2022-03-21 10:10:00|331.96|331.86|332.06|331.81|332.06|331.86|331.96|331.81|9
1647857700000|2022-03-21 10:15:00|332.11|331.86|331.86|331.61|332.11|331.86|331.76|331.56|42
1647858000000|2022-03-21 10:20:00||331.56||331.51||331.56||331.51|3
1647858300000|2022-03-21 10:25:00|331.81|331.46|331.81|331.46|331.81|331.46|331.81|331.46|6
1647858600000|2022-03-21 10:30:00|331.76|331.51|331.91|331.71|331.96|331.71|331.76|331.51|42
1647858900000|2022-03-21 10:35:00|331.86|331.61|331.86|331.66|331.86|331.66|331.86|331.61|5
1647859200000|2022-03-21 10:40:00|331.91|331.61|331.91|331.76|331.91|331.76|331.91|331.61|15
1647859500000|2022-03-21 10:45:00|331.96|331.81|331.91|331.66|332.01|331.81|331.86|331.66|16
1647859800000|2022-03-21 10:50:00|331.86|331.71|331.76|331.56|331.91|331.71|331.71|331.51|22
1647860100000|2022-03-21 10:55:00|331.71|331.61|331.81|331.56|331.91|331.66|331.71|331.56|21
1647860400000|2022-03-21 11:00:00|331.86|331.61|331.81|331.51|331.86|331.61|331.71|331.51|7
1647860700000|2022-03-21 11:05:00|331.86|331.56|332.01|331.61|332.01|331.61|331.86|331.56|5
1647861300000|2022-03-21 11:15:00|332.06|331.66|332.16|331.76|332.16|331.76|332.06|331.66|3
1647861600000|2022-03-21 11:20:00|332.21|331.81|332.36|332.01|332.41|332.21|332.21|331.81|14
1647861900000|2022-03-21 11:25:00|332.41||332.41||332.41||332.41||0
1647862200000|2022-03-21 11:30:00|332.31|332.06|332.56|332.21|332.56|332.21|332.31|332.06|4
1647862500000|2022-03-21 11:35:00|332.51|332.26|332.51|332.26|332.51|332.26|332.51|332.21|7
1647862800000|2022-03-21 11:40:00|332.46|332.21|332.31|332.11|332.46|332.21|332.26|332.11|32
1647863100000|2022-03-21 11:45:00|332.26|332.06|332.21|331.96|332.26|332.11|332.11|331.91|9
1647863400000|2022-03-21 11:50:00|332.26|332.01|332.31|332.11|332.31|332.11|332.21|331.96|7
1647863700000|2022-03-21 11:55:00|332.26|332.06|332.31|332.06|332.31|332.06|332.21|332.06|2
1647864000000|2022-03-21 12:00:00|332.36|331.96|332.11|331.86|332.36|332.01|332.06|331.81|31
1647864300000|2022-03-21 12:05:00|332.16|331.91|332.11|331.91|332.16|332.01|332.11|331.91|22
1647864600000|2022-03-21 12:10:00|332.16|331.96|332.26|332.01|332.26|332.06|332.16|331.96|8
1647864900000|2022-03-21 12:15:00|332.21|331.96|332.21|331.96|332.21|332.01|332.11|331.96|15
1647865200000|2022-03-21 12:20:00|332.26||332.26||332.26||332.26||0
1647865800000|2022-03-21 12:30:00|332.21||332.26||332.26||332.21||4
1647866100000|2022-03-21 12:35:00|332.21|332.01|332.21|332.01|332.26|332.01|332.11|332.01|16
1647866400000|2022-03-21 12:40:00|332.16|332.06|332.36|332.11|332.36|332.11|332.16|332.06|14
1647866700000|2022-03-21 12:45:00|332.41|332.16|332.41|332.21|332.41|332.26|332.31|332.16|23
1647867000000|2022-03-21 12:50:00|332.46|332.26|332.71|332.51|332.71|332.51|332.41|332.26|19
1647867300000|2022-03-21 12:55:00|332.76|332.56|332.91|332.76|332.91|332.76|332.66|332.51|60
1647867600000|2022-03-21 13:00:00|332.86|332.71|333.01|332.76|333.01|332.81|332.81|332.66|58
1647867900000|2022-03-21 13:05:00|332.96|332.81|333.11|332.96|333.26|333.06|332.96|332.81|29
1647868200000|2022-03-21 13:10:00|333.06|332.91|333.11|332.86|333.11|332.91|332.91|332.76|26
1647868500000|2022-03-21 13:15:00|333.06|332.91|333.16|332.96|333.26|332.96|333.06|332.91|19
1647868800000|2022-03-21 13:20:00|333.21|333.06|333.26|333.06|333.36|333.06|333.16|333.06|16
1647869100000|2022-03-21 13:25:00|333.36|333.11|332.51|332.31|333.36|333.11|332.51|332.31|77
1647869400000|2022-03-21 13:30:00|332.56|332.36|332.61|332.26|332.66|332.36|331.76|331.51|338
1647869700000|2022-03-21 13:35:00|332.56|332.31|332.51|332.36|332.86|332.46|332.21|332.01|179
1647870000000|2022-03-21 13:40:00|332.56|332.41|331.91|331.66|332.66|332.46|331.86|331.66|153
1647870300000|2022-03-21 13:45:00|331.96|331.61|330.86|330.46|331.96|331.61|330.81|330.46|258
1647870600000|2022-03-21 13:50:00|330.81|330.41|329.81|329.56|330.86|330.56|329.76|329.56|118
1647870900000|2022-03-21 13:55:00|329.76|329.61|330.26|330.06|330.61|330.26|329.76|329.61|103
1647871200000|2022-03-21 14:00:00|330.31|330.01|330.51|330.01|330.56|330.06|330.11|329.86|70
1647871500000|2022-03-21 14:05:00|330.41|329.96|329.96|329.56|330.41|329.96|329.66|329.36|87
1647871800000|2022-03-21 14:10:00|330.01|329.66|329.86|329.61|330.21|329.86|329.61|329.41|97
1647872100000|2022-03-21 14:15:00|329.91|329.51|329.61|329.26|329.91|329.51|329.46|329.26|79
1647872400000|2022-03-21 14:20:00|329.51|329.21|329.06|328.71|329.51|329.21|328.81|328.61|70
1647872700000|2022-03-21 14:25:00|329.01|328.66|328.61|328.41|329.06|328.86|328.56|328.36|93
1647873000000|2022-03-21 14:30:00|328.56|328.31|328.31|328.11|328.56|328.36|328.21|327.96|162
1647873300000|2022-03-21 14:35:00|328.26|328.01|328.46|328.26|328.66|328.36|328.16|327.91|142
1647873600000|2022-03-21 14:40:00|328.51|328.21|328.21|327.86|328.51|328.36|327.96|327.76|160
1647873900000|2022-03-21 14:45:00|328.26|327.91|328.81|328.46|328.96|328.76|328.26|327.91|59
1647874200000|2022-03-21 14:50:00|328.86|328.41|328.91|328.41|328.96|328.41|328.86|328.41|27
1647874500000|2022-03-21 14:55:00|328.96|328.46|329.31|328.81|329.31|328.81|328.96|328.46|23
1647874800000|2022-03-21 15:00:00|329.36|328.86|329.16|328.91|329.61|329.46|329.16|328.86|25
1647875100000|2022-03-21 15:05:00|329.06|328.86|328.81|328.46|329.11|328.86|328.81|328.46|27
1647875400000|2022-03-21 15:10:00|328.91|328.66|329.01|328.66|329.01|328.76|328.81|328.56|99
1647875700000|2022-03-21 15:15:00|329.11|328.71|329.86|329.41|329.96|329.66|329.11|328.71|16
1647876000000|2022-03-21 15:20:00|329.81|329.56|329.81|329.26|329.81|329.56|329.81|329.26|14
1647876300000|2022-03-21 15:25:00|329.86|329.51|330.21|329.86|330.26|329.96|329.86|329.51|16
1647876600000|2022-03-21 15:30:00|330.06|329.81|329.96|329.41|330.06|329.81|329.96|329.41|9
1647876900000|2022-03-21 15:35:00|329.91|329.46|330.06|329.56|330.06|329.71|329.46|329.21|16
1647877200000|2022-03-21 15:40:00|330.41|329.96|330.16|329.66|330.46|330.31|330.16|329.66|34
1647877500000|2022-03-21 15:45:00|330.11|329.61|330.11|329.51|330.11|329.61|330.11|329.51|4
1647877800000|2022-03-21 15:50:00|330.01|329.46|329.96|329.46|330.01|329.46|329.96|329.46|8
1647878100000|2022-03-21 15:55:00|329.91|329.56|330.06|329.71|330.16|329.71|329.91|329.56|22
1647878400000|2022-03-21 16:00:00|330.16|329.51|329.71|329.41|330.16|329.51|329.71|329.41|15
1647878700000|2022-03-21 16:05:00|329.66|329.31|329.91|329.51|329.91|329.56|329.36|329.16|26
1647879000000|2022-03-21 16:10:00|329.61|329.46|329.81|329.26|329.86|329.46|329.61|329.21|41
1647879300000|2022-03-21 16:15:00|329.76||329.76||329.76||329.76||11
1647879600000|2022-03-21 16:20:00|329.81|329.31|330.01|329.36|330.01|329.36|329.81|329.31|16
1647879900000|2022-03-21 16:25:00|329.96|329.41|329.76|329.41|329.96|329.41|329.66|329.41|25
1647880200000|2022-03-21 16:30:00|329.81|329.66|328.86|328.41|329.81|329.66|328.71|328.41|38
1647880500000|2022-03-21 16:35:00|328.81|328.36|328.76|328.31|328.81|328.66|328.41|328.11|46
1647880800000|2022-03-21 16:40:00|328.81|328.36|329.51|329.01|329.56|329.31|328.81|328.36|36
1647881100000|2022-03-21 16:45:00|329.46|329.16|329.41|328.86|329.46|329.16|328.96|328.76|19
1647881400000|2022-03-21 16:50:00|329.36|328.81|328.41|328.26|329.36|328.81|328.36|328.16|12
1647881700000|2022-03-21 16:55:00|328.46|328.31|328.31|328.01|328.81|328.36|328.31|328.01|22
1647882000000|2022-03-21 17:00:00|328.26|327.96|328.31|327.86|328.31|327.96|328.01|327.86|9
1647882300000|2022-03-21 17:05:00|328.26|327.81|328.16|327.81|328.26|327.81|328.11|327.81|5
1647882600000|2022-03-21 17:10:00|328.11|327.76|327.71|327.51|328.11|327.76|327.71|327.51|25
1647882900000|2022-03-21 17:15:00|327.76|327.61|327.31|327.06|327.76|327.61|327.31|327.06|30
1647883200000|2022-03-21 17:20:00|327.41|327.11|327.56|327.31|327.71|327.36|327.26|327.06|29
1647883500000|2022-03-21 17:25:00|327.51|327.36|327.56|327.26|327.96|327.56|327.46|327.26|24
1647883800000|2022-03-21 17:30:00|327.51|327.41|328.01|327.66|328.16|327.71|327.51|327.41|21
1647884100000|2022-03-21 17:35:00|327.96|327.61|328.11|327.66|328.11|327.66|327.71|327.51|15
1647884400000|2022-03-21 17:40:00|328.06|327.56|327.76|327.26|328.06|327.56|327.56|327.26|4
1647884700000|2022-03-21 17:45:00|327.81|327.31|327.96|327.61|327.96|327.66|327.76|327.31|6
1647885000000|2022-03-21 17:50:00|327.91|327.56|328.06|327.66|328.06|327.66|327.86|327.56|11
1647885300000|2022-03-21 17:55:00|328.01|327.61|328.11|327.81|328.11|327.91|327.76|327.51|17
1647885600000|2022-03-21 18:00:00|328.16|327.76|328.06|327.66|328.21|327.91|328.06|327.66|4
1647885900000|2022-03-21 18:05:00|327.91|327.61|328.06|327.61|328.06|327.61|327.66|327.41|32
1647886200000|2022-03-21 18:10:00|328.01|327.66|327.76|327.51|328.11|327.81|327.71|327.51|31
1647886500000|2022-03-21 18:15:00|327.81|327.66|327.91|327.41|327.91|327.71|327.56|327.36|38
1647886800000|2022-03-21 18:20:00|327.96|327.46|328.36|328.11|328.61|328.16|327.96|327.46|36
1647887100000|2022-03-21 18:25:00|328.46|328.26|328.66|328.36|328.76|328.56|328.36|328.16|22
1647887400000|2022-03-21 18:30:00|328.61|328.31|328.56|328.16|328.66|328.31|328.56|328.16|18
1647887700000|2022-03-21 18:35:00|328.51|328.01|328.56|328.26|328.56|328.26|328.16|327.86|29
1647888000000|2022-03-21 18:40:00|328.51|328.21|328.51|328.21|328.71|328.26|328.26|328.01|24
1647888300000|2022-03-21 18:45:00|328.56|328.16|328.36|328.16|328.71|328.16|328.36|328.16|15
1647888600000|2022-03-21 18:50:00|328.41|328.21|328.36|328.11|328.51|328.26|328.26|328.11|19
1647888900000|2022-03-21 18:55:00|328.31|328.06|328.16|327.46|328.31|328.06|328.16|327.46|9
1647889200000|2022-03-21 19:00:00|328.06|327.51|327.71|327.36|328.06|327.51|327.61|327.36|7
1647889500000|2022-03-21 19:05:00|327.66|327.41|327.81|327.46|327.81|327.46|327.61|327.41|8
1647889800000|2022-03-21 19:10:00|327.76|327.51|328.16|327.81|328.16|327.81|327.76|327.51|19
1647890100000|2022-03-21 19:15:00|328.11|328.16|327.86|327.66|328.46|328.16|327.86|327.66|45
1647890400000|2022-03-21 19:20:00|327.91|327.76|328.21|327.81|328.21|327.81|327.91|327.76|21
1647890700000|2022-03-21 19:25:00|328.16|328.11|328.41|328.11|328.41|328.11|328.06|328.01|18
1647891000000|2022-03-21 19:30:00|328.46|328.31|328.31|327.96|328.51|328.31|328.26|327.96|9
1647891300000|2022-03-21 19:35:00|328.26|327.91|328.26|327.96|328.51|328.31|328.11|327.91|40
1647891600000|2022-03-21 19:40:00|328.21|327.91|328.11|327.81|328.26|327.91|328.11|327.81|4
1647891900000|2022-03-21 19:45:00|328.06|327.76|327.91|327.71|328.16|327.91|327.86|327.61|34
1647892200000|2022-03-21 19:50:00|328.01|327.76|328.41|327.81|328.41|327.81|328.01|327.76|12
1647892500000|2022-03-21 19:55:00|328.61|328.11|328.86|328.31|328.91|328.31|328.61|328.11|17
1647892800000|2022-03-21 20:00:00|328.81||328.61||328.81||328.56||7
1647893700000|2022-03-21 20:15:00|328.46|328.36|328.61|328.36|328.61|328.36|328.46|328.36|2
1647894000000|2022-03-21 20:20:00|328.66|328.31|328.66|328.36|328.66|328.36|328.46|328.31|11
1647894300000|2022-03-21 20:25:00|||||||||1
1647894900000|2022-03-21 20:35:00|||||||||1
1647895200000|2022-03-21 20:40:00|328.71||328.66||328.71||328.66||15
1647895500000|2022-03-21 20:45:00|328.71||328.71||328.71||328.71||4
1647896100000|2022-03-21 20:55:00|328.66|328.31|328.71|328.36|328.76|328.36|328.66|328.31|10
1647896400000|2022-03-21 21:00:00|328.76|328.16|328.91|328.06|328.96|328.16|328.76|328.01|0
1647896700000|2022-03-21 21:05:00||327.96||328.01||328.01||327.96|0
1647897000000|2022-03-21 21:10:00|328.81|328.21|328.81|328.21|328.81|328.21|328.81|328.21|1
1647897300000|2022-03-21 21:15:00|328.71|328.11|328.71|328.11|328.71|328.11|328.71|328.11|0
1647898500000|2022-03-21 21:35:00|328.61|328.01|328.71|328.11|328.71|328.11|328.61|328.01|0
1647900000000|2022-03-21 22:00:00|328.61|328.01|328.51|327.91|328.71|328.11|328.51|327.91|0
1647900300000|2022-03-21 22:05:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647900600000|2022-03-21 22:10:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647901200000|2022-03-21 22:20:00|328.41|327.81|328.41|327.81|328.51|327.91|328.41|327.81|0
1647901500000|2022-03-21 22:25:00|328.51|327.91|328.41|327.81|328.51|327.91|328.41|327.81|0
1647901800000|2022-03-21 22:30:00|328.31|327.71|328.41|327.81|328.41|327.81|328.31|327.71|0
1647902400000|2022-03-21 22:40:00|328.51|327.91|328.51|327.91|328.51|327.91|328.41|327.81|0
1647902700000|2022-03-21 22:45:00|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647903000000|2022-03-21 22:50:00|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647903300000|2022-03-21 22:55:00|328.41|327.81|328.41|327.81|328.41|327.81|328.41|327.81|0
1647903900000|2022-03-21 23:05:00|328.31|327.71|328.41|327.81|328.41|327.81|328.31|327.71|0
1647904200000|2022-03-21 23:10:00|328.31|327.71|328.41|327.81|328.41|327.81|328.21|327.61|0
1647904500000|2022-03-21 23:15:00|328.51|327.91|328.51|327.91|328.51|327.91|328.41|327.81|0
1647904800000|2022-03-21 23:20:00|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647905100000|2022-03-21 23:25:00|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647905400000|2022-03-21 23:30:00|328.41|327.81|328.51|327.91|328.51|327.91|328.41|327.81|0
1647905700000|2022-03-21 23:35:00|328.41|327.81|328.61|328.01|328.61|328.01|328.41|327.81|0
1647906000000|2022-03-21 23:40:00|328.51|327.91|328.51|327.91|328.51|327.91|328.51|327.91|0
1647906300000|2022-03-21 23:45:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647906600000|2022-03-21 23:50:00|328.61|328.01|328.51|327.91|328.61|328.01|328.51|327.91|0
1647906900000|2022-03-21 23:55:00|328.41|327.81|328.41|327.81|328.51|327.91|328.41|327.81|0
1647907200000|2022-03-22 00:00:00|328.31|327.71|328.31|327.71|328.31|327.71|328.21|327.61|0
1647907500000|2022-03-22 00:05:00|328.21|327.61|328.31|327.71|328.31|327.71|328.21|327.61|0
1647907800000|2022-03-22 00:10:00|328.21|327.61|328.21|327.61|328.31|327.71|328.21|327.61|0
1647908100000|2022-03-22 00:15:00|328.31|327.71|328.31|327.71|328.31|327.71|328.21|327.61|0
1647908400000|2022-03-22 00:20:00|328.21|327.61|328.31|327.71|328.41|327.81|328.21|327.61|0
1647908700000|2022-03-22 00:25:00|328.41|327.81|328.31|327.71|328.41|327.81|328.31|327.71|0
1647909000000|2022-03-22 00:30:00|328.96|328.61|328.76|328.56|329.26|329.06|328.16|327.91|775
1647909300000|2022-03-22 00:35:00|328.71|328.51|329.71|329.51|329.86|329.71|328.66|328.46|595
1647909600000|2022-03-22 00:40:00|329.76|329.56|329.21|329.01|329.76|329.61|328.91|328.71|403
1647909900000|2022-03-22 00:45:00|329.46|329.21|329.01|328.81|329.51|329.36|328.71|328.56|466
1647910200000|2022-03-22 00:50:00|328.96|328.86|329.01|328.81|329.16|328.96|328.66|328.46|417
1647910500000|2022-03-22 00:55:00|328.96|328.66|328.71|328.56|329.01|328.86|328.51|328.36|500
1647910800000|2022-03-22 01:00:00|328.76|328.16|327.91|327.71|328.76|328.26|327.16|326.96|1144
1647911100000|2022-03-22 01:05:00|327.96|327.76|327.86|327.66|328.21|327.96|327.51|327.36|614
1647911400000|2022-03-22 01:10:00|327.81|327.71|328.66|328.46|328.66|328.51|327.61|327.41|371
1647911700000|2022-03-22 01:15:00|328.61|328.51|328.76|328.56|328.76|328.61|328.31|328.11|298
1647912000000|2022-03-22 01:20:00|328.81|328.61|328.81|328.61|329.11|328.96|328.56|328.41|362
1647912300000|2022-03-22 01:25:00|328.86|328.66|328.51|328.31|329.16|329.01|328.51|328.31|314
1647912600000|2022-03-22 01:30:00|328.46|328.41|328.61|328.46|328.86|328.71|328.46|328.31|445
1647912900000|2022-03-22 01:35:00|328.56|328.41|328.56|328.41|328.86|328.66|328.41|328.26|355
1647913200000|2022-03-22 01:40:00|328.51|328.36|328.26|328.06|328.71|328.56|328.21|328.06|313
1647913500000|2022-03-22 01:45:00|328.21|328.11|328.46|328.21|328.61|328.41|328.16|328.01|246
1647913800000|2022-03-22 01:50:00|328.51|328.26|328.56|328.36|328.71|328.56|328.46|328.26|158
1647914100000|2022-03-22 01:55:00|328.51|328.31|328.56|328.36|328.61|328.46|328.41|328.21|103
1647914400000|2022-03-22 02:00:00|328.51|328.26|328.41|328.21|328.56|328.41|328.21|328.06|244
1647914700000|2022-03-22 02:05:00|328.36|328.16|328.21|328.06|328.36|328.16|328.01|327.86|151
1647915000000|2022-03-22 02:10:00|328.31|328.11|327.86|327.71|328.31|328.11|327.81|327.61|159
1647915300000|2022-03-22 02:15:00|327.91|327.76|327.66|327.51|327.91|327.76|327.66|327.51|151
1647915600000|2022-03-22 02:20:00|327.71|327.56|327.41|327.26|327.76|327.56|327.41|327.21|238
1647915900000|2022-03-22 02:25:00|327.51|327.31|327.41|327.26|327.61|327.46|327.41|327.26|199
1647916200000|2022-03-22 02:30:00|327.36|327.21|327.51|327.36|327.56|327.36|327.31|327.11|275
1647916500000|2022-03-22 02:35:00|327.56|327.41|327.96|327.81|328.01|327.86|327.56|327.41|243
1647916800000|2022-03-22 02:40:00|328.06|327.86|328.06|327.86|328.16|328.01|328.01|327.86|145
1647917100000|2022-03-22 02:45:00|328.01|327.91|328.11|327.96|328.26|328.11|328.01|327.81|165
1647917400000|2022-03-22 02:50:00|328.16|328.01|328.26|328.06|328.36|328.21|328.11|327.96|147
1647917700000|2022-03-22 02:55:00|328.21|328.11|328.21|328.06|328.26|328.11|328.21|328.01|61
1647918000000|2022-03-22 03:00:00|328.16|328.01|327.81|327.66|328.16|328.01|327.76|327.61|128
1647918300000|2022-03-22 03:05:00|327.76|327.61|328.01|327.86|328.06|327.91|327.76|327.61|82
1647918600000|2022-03-22 03:10:00|328.06|327.91|327.96|327.76|328.16|328.01|327.91|327.71|114
1647918900000|2022-03-22 03:15:00|327.91|327.66|328.01|327.86|328.06|327.86|327.76|327.56|160
1647919200000|2022-03-22 03:20:00|328.06|327.91|327.76|327.56|328.11|327.91|327.71|327.56|118
1647919500000|2022-03-22 03:25:00|327.71|327.51|327.76|327.56|327.81|327.66|327.51|327.36|223
1647919800000|2022-03-22 03:30:00|327.71|327.61|327.51|327.36|327.81|327.61|327.46|327.31|106
1647920100000|2022-03-22 03:35:00|327.56|327.41|327.76|327.56|327.76|327.61|327.51|327.36|165
1647920400000|2022-03-22 03:40:00|327.71|327.61|327.66|327.51|327.86|327.71|327.56|327.41|121
1647920700000|2022-03-22 03:45:00|327.61|327.46|327.46|327.31|327.66|327.51|327.46|327.31|104
1647921000000|2022-03-22 03:50:00|327.56|327.36|327.56|327.41|327.71|327.56|327.46|327.31|144
1647921300000|2022-03-22 03:55:00|327.51|327.36|327.46|327.26|327.61|327.46|327.36|327.21|153
1647921600000|2022-03-22 04:00:00|327.51|327.31|327.71|327.51|327.86|327.71|327.36|327.21|119
1647921900000|2022-03-22 04:05:00|327.66|327.46|327.76|327.56|327.76|327.61|327.51|327.36|73
1647922200000|2022-03-22 04:10:00|327.71|327.61|327.81|327.66|327.91|327.76|327.71|327.56|87
1647922500000|2022-03-22 04:15:00|327.86|327.71|327.91|327.71|327.96|327.81|327.81|327.66|65
1647922800000|2022-03-22 04:20:00|327.86|327.76|327.61|327.46|327.91|327.76|327.61|327.46|64
1647923100000|2022-03-22 04:25:00|327.56|327.41|327.71|327.56|327.81|327.66|327.56|327.41|45
1647923400000|2022-03-22 04:30:00|327.76|327.61|327.76|327.61|327.86|327.66|327.71|327.61|58
1647923700000|2022-03-22 04:35:00|327.81|327.66|327.76|327.56|327.91|327.76|327.71|327.56|73
1647924000000|2022-03-22 04:40:00|327.81|327.61|327.76|327.61|327.81|327.66|327.66|327.51|86
1647924300000|2022-03-22 04:45:00|327.71|327.56|327.66|327.46|327.81|327.66|327.66|327.46|69
1647924600000|2022-03-22 04:50:00|327.61|327.51|327.61|327.46|327.66|327.51|327.61|327.46|26
1647924900000|2022-03-22 04:55:00|327.56|327.41|327.61|327.41|327.66|327.51|327.56|327.41|88
1647925200000|2022-03-22 05:00:00|327.51|327.31|327.21|327.06|327.56|327.41|327.21|327.06|334
1647925500000|2022-03-22 05:05:00|327.16|327.01|327.16|327.01|327.36|327.21|327.11|326.96|153
1647925800000|2022-03-22 05:10:00|327.11|326.96|327.06|326.91|327.16|327.01|327.06|326.91|139
1647926100000|2022-03-22 05:15:00|327.01|326.86|327.31|327.16|327.36|327.21|327.01|326.86|115
1647926400000|2022-03-22 05:20:00|327.36|327.21|327.36|327.21|327.46|327.26|327.31|327.16|127
1647926700000|2022-03-22 05:25:00|327.41|327.16|327.51|327.31|327.51|327.36|327.31|327.16|132
1647927000000|2022-03-22 05:30:00|327.56|327.36|327.56|327.41|327.71|327.56|327.31|327.16|203
1647927300000|2022-03-22 05:35:00|327.61|327.46|327.76|327.56|327.96|327.76|327.61|327.41|282
1647927600000|2022-03-22 05:40:00|327.71|327.51|327.86|327.71|327.86|327.71|327.71|327.51|152
1647927900000|2022-03-22 05:45:00|327.76|327.61|327.76|327.61|327.96|327.81|327.56|327.41|205
1647928200000|2022-03-22 05:50:00|327.81|327.66|327.86|327.66|327.91|327.76|327.66|327.51|211
1647928500000|2022-03-22 05:55:00|327.81|327.61|327.86|327.71|328.01|327.86|327.76|327.61|174
1647928800000|2022-03-22 06:00:00|327.91|327.76|328.01|327.86|328.01|327.86|327.66|327.46|172
1647929100000|2022-03-22 06:05:00|327.96|327.81|328.31|328.16|328.36|328.21|327.86|327.71|280
1647929400000|2022-03-22 06:10:00|328.26|328.11|328.16|328.01|328.31|328.16|328.06|327.86|145
1647929700000|2022-03-22 06:15:00|328.11|327.96|328.26|328.06|328.36|328.21|328.06|327.86|202
1647930000000|2022-03-22 06:20:00|328.21|328.11|328.31|328.16|328.36|328.21|328.21|328.06|160
1647930300000|2022-03-22 06:25:00|328.36|328.21|328.36|328.21|328.41|328.26|328.26|328.11|143
1647930600000|2022-03-22 06:30:00|328.41|328.16|328.36|328.21|328.41|328.26|328.31|328.16|91
1647930900000|2022-03-22 06:35:00|328.31|328.16|328.46|328.31|328.46|328.31|328.31|328.16|131
1647931200000|2022-03-22 06:40:00|328.51|328.36|328.41|328.26|328.56|328.41|328.31|328.16|129
1647931500000|2022-03-22 06:45:00|328.46|328.31|328.36|328.21|328.46|328.31|328.26|328.11|113
1647931800000|2022-03-22 06:50:00|328.31|328.16|328.41|328.26|328.46|328.31|328.31|328.16|149
1647932100000|2022-03-22 06:55:00|328.46|328.31|328.51|328.36|328.56|328.36|328.41|328.26|104
1647932400000|2022-03-22 07:00:00|328.56|328.31|328.56|328.36|328.71|328.56|328.36|328.21|354
1647932700000|2022-03-22 07:05:00|328.51|328.41|328.36|328.21|328.56|328.41|328.21|328.06|154
1647933000000|2022-03-22 07:10:00|328.41|328.26|328.51|328.36|328.56|328.36|328.41|328.26|121
1647933300000|2022-03-22 07:15:00|328.56|328.41|328.41|328.26|328.61|328.46|328.41|328.26|179
1647933600000|2022-03-22 07:20:00|328.46|328.31|328.51|328.36|328.51|328.36|328.31|328.16|271
1647933900000|2022-03-22 07:25:00|328.56|328.41|329.06|328.86|329.11|328.91|328.56|328.41|410
1647934200000|2022-03-22 07:30:00|329.11|328.91|329.01|328.86|329.21|329.01|328.81|328.66|235
1647934500000|2022-03-22 07:35:00|328.96|328.76|328.91|328.76|328.96|328.76|328.81|328.66|136
1647934800000|2022-03-22 07:40:00|328.96|328.81|329.01|328.86|329.06|328.91|328.86|328.66|221
1647935100000|2022-03-22 07:45:00|328.96|328.76|328.91|328.76|329.16|329.01|328.86|328.71|192
1647935400000|2022-03-22 07:50:00|328.96|328.81|329.26|329.11|329.26|329.11|328.91|328.76|139
1647935700000|2022-03-22 07:55:00|329.31|329.16|329.26|329.11|329.36|329.21|329.21|329.06|184
1647936000000|2022-03-22 08:00:00|329.31|329.16|329.41|329.26|329.46|329.31|329.11|328.91|237
1647936300000|2022-03-22 08:05:00|329.36|329.21|329.36|329.21|329.41|329.21|329.11|328.96|149
1647936600000|2022-03-22 08:10:00|329.31|329.16|329.56|329.41|329.71|329.51|329.26|329.11|293
1647936900000|2022-03-22 08:15:00|329.61|329.46|329.71|329.56|329.81|329.66|329.51|329.36|253
1647937200000|2022-03-22 08:20:00|329.76|329.61|329.96|329.81|329.96|329.81|329.76|329.56|247
1647937500000|2022-03-22 08:25:00|329.91|329.76|329.96|329.81|329.96|329.81|329.86|329.71|166
1647937800000|2022-03-22 08:30:00|329.91|329.76|329.91|329.76|330.01|329.81|329.91|329.76|271
1647938100000|2022-03-22 08:35:00|329.86|329.71|329.86|329.71|329.96|329.76|329.76|329.61|226
1647938400000|2022-03-22 08:40:00|329.81|329.66|330.01|329.81|330.01|329.81|329.71|329.51|382
1647938700000|2022-03-22 08:45:00|329.96|329.76|330.16|329.96|330.26|330.06|329.86|329.71|319
1647939000000|2022-03-22 08:50:00|330.11|329.91|330.01|329.86|330.11|329.96|329.91|329.76|332
1647939300000|2022-03-22 08:55:00|330.06|329.81|330.16|330.01|330.31|330.11|329.86|329.71|745
1647939600000|2022-03-22 09:00:00|330.21|329.96|330.26|330.06|330.31|330.16|330.01|329.86|772
1647939900000|2022-03-22 09:05:00|330.36|330.16|330.61|330.41|330.61|330.46|330.16|329.96|417
1647940200000|2022-03-22 09:10:00|330.56|330.36|330.56|330.36|330.61|330.46|330.46|330.26|102
1647940500000|2022-03-22 09:15:00|330.61|330.41|330.46|330.26|330.71|330.56|330.41|330.26|135
1647940800000|2022-03-22 09:20:00|330.81|330.21|330.61|330.01|330.81|330.21|330.61|330.01|0
1647941100000|2022-03-22 09:25:00|330.51|329.91|330.51|329.91|330.61|330.01|330.51|329.91|24
1647941400000|2022-03-22 09:30:00|330.41|329.81|330.51|329.91|330.51|329.91|330.41|329.81|0
1647941700000|2022-03-22 09:35:00|330.41|329.81|330.51|329.91|330.51|329.91|330.41|329.81|0
1647942000000|2022-03-22 09:40:00|330.41|329.81|330.51|329.91|330.61|330.01|330.41|329.81|0
1647942600000|2022-03-22 09:50:00|330.56|330.31|330.51|330.26|330.71|330.41|330.46|330.21|25
1647942900000|2022-03-22 09:55:00|330.56|330.36|330.51|330.36|330.56|330.36|330.46|330.26|7
1647943200000|2022-03-22 10:00:00|330.46|330.31|329.76|329.61|330.46|330.31|329.76|329.51|145
1647943500000|2022-03-22 10:05:00|329.81|329.66|329.46|329.26|329.81|329.66|329.36|329.16|150
1647943800000|2022-03-22 10:10:00|329.41|329.16|329.26|329.06|329.51|329.26|329.21|329.06|138
1647944100000|2022-03-22 10:15:00|329.21|329.01|329.31|329.16|329.41|329.26|329.21|328.96|53
1647944400000|2022-03-22 10:20:00|329.36||329.31||329.36||329.31||85
1647944700000|2022-03-22 10:25:00|329.36|329.26|329.86|329.66|329.86|329.66|329.31|329.26|66
1647945000000|2022-03-22 10:30:00|329.91|329.71|330.21|329.96|330.31|330.06|329.91|329.71|24
1647945300000|2022-03-22 10:35:00|330.26||330.21||330.26||330.11||2
1647945600000|2022-03-22 10:40:00|330.26|330.01|330.31|330.06|330.31|330.06|330.26|330.01|2
1647945900000|2022-03-22 10:45:00|330.41|330.11|330.31|330.06|330.41|330.21|330.31|330.06|2
1647946200000|2022-03-22 10:50:00|330.26|330.11|330.36|330.06|330.36|330.16|330.16|330.01|1
1647946500000|2022-03-22 10:55:00|330.41||330.41||330.41||330.41||0
1647946800000|2022-03-22 11:00:00|330.36||330.31||330.41||330.31||0
1647947100000|2022-03-22 11:05:00|330.26|330.01|330.26|329.91|330.31|330.01|330.26|329.91|1
1647947700000|2022-03-22 11:15:00|330.31|330.06|330.21|329.91|330.31|330.16|330.21|329.91|20
1647948000000|2022-03-22 11:20:00|330.16||330.11||330.16||330.11||0
1647948300000|2022-03-22 11:25:00|330.06|329.86|330.21|329.91|330.21|329.91|330.06|329.86|11
1647948600000|2022-03-22 11:30:00|330.31|329.96|330.26|329.96|330.31|330.01|330.26|329.96|2
1647948900000|2022-03-22 11:35:00|330.21|329.91|330.06|329.76|330.21|329.91|330.01|329.76|6
1647949200000|2022-03-22 11:40:00|330.11|329.81|330.26|329.81|330.26|329.81|330.11|329.81|4
1647949500000|2022-03-22 11:45:00|330.21|329.86|330.26|330.11|330.31|330.11|330.16|329.86|38
1647949800000|2022-03-22 11:50:00|330.31|330.16|330.46|330.26|330.46|330.26|330.26|330.06|45
1647950100000|2022-03-22 11:55:00|330.41|330.21|330.26|329.96|330.41|330.21|330.26|329.96|18
1647950400000|2022-03-22 12:00:00|330.36|330.01|330.31|330.06|330.36|330.06|330.26|330.01|2
1647950700000|2022-03-22 12:05:00|330.16|330.01|330.16|329.86|330.16|330.01|330.01|329.76|29
1647951000000|2022-03-22 12:10:00|330.21|329.91|329.96|329.81|330.21|329.91|329.96|329.76|18
1647951300000|2022-03-22 12:15:00|329.91|329.76|329.71|329.41|329.96|329.81|329.71|329.36|97
1647951600000|2022-03-22 12:20:00|329.76|329.61|329.96|329.61|329.96|329.61|329.76|329.51|40
1647951900000|2022-03-22 12:25:00|329.91|329.71|330.06|329.66|330.06|329.71|329.91|329.56|19
1647952200000|2022-03-22 12:30:00|330.11|329.71|330.11|329.76|330.16|329.76|330.11|329.71|5
1647952500000|2022-03-22 12:35:00|330.16|329.91|330.06|329.86|330.21|329.91|329.86|329.71|28
1647952800000|2022-03-22 12:40:00|330.11|329.91|330.11|329.91|330.11|329.91|330.06|329.81|17
1647953100000|2022-03-22 12:45:00|330.01|329.86|330.06|329.86|330.06|329.86|330.01|329.81|6
1647953400000|2022-03-22 12:50:00||329.91||329.86||329.91||329.81|1
1647953700000|2022-03-22 12:55:00|330.11|329.91|330.21|330.01|330.21|330.01|330.11|329.91|6
1647954000000|2022-03-22 13:00:00|330.26|330.06|330.31|330.11|330.36|330.11|330.26|330.06|8
1647954300000|2022-03-22 13:05:00||330.06||330.06||330.06||330.06|1
1647954600000|2022-03-22 13:10:00|330.36|330.11|330.41|330.11|330.46|330.11|330.36|330.11|5
1647954900000|2022-03-22 13:15:00|330.36|330.06|330.36|330.01|330.36|330.06|330.36|329.96|14
1647955200000|2022-03-22 13:20:00||329.96||329.96||329.96||329.96|2
1647955800000|2022-03-22 13:30:00|330.41|330.01|330.21|329.91|331.16|330.96|330.21|329.66|164
1647956100000|2022-03-22 13:35:00|330.01|329.96|331.06|330.71|331.06|330.86|329.91|329.71|186
1647956400000|2022-03-22 13:40:00|331.01|330.86|330.61|330.01|331.01|330.86|330.31|329.96|37
1647956700000|2022-03-22 13:45:00|330.46|329.91|330.06|329.66|330.46|329.91|329.56|329.16|82
1647957000000|2022-03-22 13:50:00|329.96|329.61|330.66|330.36|330.66|330.51|329.86|329.36|77
1647957300000|2022-03-22 13:55:00|330.71|330.46|331.06|330.81|331.06|330.81|330.71|330.41|64
1647957600000|2022-03-22 14:00:00|331.11|330.91|331.36|331.11|331.51|331.31|331.11|330.81|64
1647957900000|2022-03-22 14:05:00|331.41|331.21|331.26|330.81|331.46|331.31|331.26|330.81|51
1647958200000|2022-03-22 14:10:00|331.21|330.96|331.56|331.21|331.56|331.36|331.21|330.96|78
1647958500000|2022-03-22 14:15:00|331.51|331.26|331.76|331.51|331.76|331.61|331.46|331.11|71
1647958800000|2022-03-22 14:20:00|331.81|331.61|332.36|332.11|332.36|332.21|331.81|331.51|200
1647959100000|2022-03-22 14:25:00|332.31|332.01|332.26|331.81|332.31|332.01|332.16|331.81|15
1647959400000|2022-03-22 14:30:00|331.86|331.76|332.16|331.96|332.21|332.06|331.86|331.71|107
1647959700000|2022-03-22 14:35:00|332.11|332.01|331.96|331.71|332.11|332.01|331.96|331.71|41
1647960000000|2022-03-22 14:40:00|332.01|331.76|332.01|331.61|332.01|331.81|331.71|331.46|56
1647960300000|2022-03-22 14:45:00|331.86|331.56|332.16|331.91|332.16|332.01|331.71|331.51|44
1647960600000|2022-03-22 14:50:00|331.96|331.81|332.46|332.16|332.51|332.31|331.96|331.76|60
1647960900000|2022-03-22 14:55:00|332.51|332.21|332.51|332.21|332.56|332.36|332.51|332.06|32
1647961200000|2022-03-22 15:00:00|332.46|332.16|332.36|332.01|332.46|332.16|332.01|331.81|41
1647961500000|2022-03-22 15:05:00|332.31|332.06|332.56|332.36|332.56|332.36|332.21|332.06|83
1647961800000|2022-03-22 15:10:00|332.61|332.41|332.66|332.31|332.91|332.61|332.61|332.31|106
1647962100000|2022-03-22 15:15:00|332.41|332.21|332.66|332.36|332.66|332.46|332.41|332.11|59
1647962400000|2022-03-22 15:20:00|332.76|332.56|332.76|332.41|332.76|332.56|332.76|332.41|40
1647962700000|2022-03-22 15:25:00||332.46||332.41||332.46||332.36|17
1647963000000|2022-03-22 15:30:00|332.66|332.36|332.26|331.96|332.66|332.36|332.16|331.96|29
1647963300000|2022-03-22 15:35:00|332.31|332.01|332.61|332.21|332.61|332.21|332.31|332.01|11
1647963600000|2022-03-22 15:40:00|332.71|332.26|332.46|332.16|332.71|332.36|332.46|332.16|27
1647963900000|2022-03-22 15:45:00||332.11||332.11||332.11||332.11|13
1647964200000|2022-03-22 15:50:00|332.56|332.16|332.56|332.31|332.56|332.31|332.46|332.16|5
1647964500000|2022-03-22 15:55:00|332.51|332.26|332.46|332.21|332.51|332.26|332.36|332.21|16
1647964800000|2022-03-22 16:00:00|332.41|332.26|332.26|331.96|332.41|332.26|332.26|331.96|9
1647965100000|2022-03-22 16:05:00|332.31|332.01|332.56|332.06|332.56|332.06|332.31|332.01|9
1647965400000|2022-03-22 16:10:00|332.61||332.56||332.61||332.56||5
1647965700000|2022-03-22 16:15:00|332.51||332.51||332.51||332.51||5
1647966000000|2022-03-22 16:20:00|332.46|332.01|331.51|331.31|332.46|332.01|331.51|331.26|37
1647966300000|2022-03-22 16:25:00|331.46|331.26|331.11|330.81|331.46|331.31|330.96|330.71|121
1647966600000|2022-03-22 16:30:00|331.06|330.71|331.26|330.76|331.26|330.76|331.01|330.71|27
1647966900000|2022-03-22 16:35:00|331.41|331.01|331.86|331.56|331.86|331.61|331.41|331.01|51
1647967200000|2022-03-22 16:40:00|331.96|331.61|331.91|331.56|331.96|331.61|331.91|331.56|8
1647967500000|2022-03-22 16:45:00|331.76|331.61|332.01|331.81|332.01|331.86|331.76|331.61|45
1647967800000|2022-03-22 16:50:00|332.11|331.86|332.11|331.96|332.16|331.96|332.11|331.86|26
1647968100000|2022-03-22 16:55:00|332.16|331.91|332.06|331.91|332.16|331.91|332.01|331.81|26
1647968400000|2022-03-22 17:00:00|332.01|331.86|332.36|332.06|332.36|332.06|331.91|331.76|29
1647968700000|2022-03-22 17:05:00|332.41||332.46||332.46||332.36||5
1647969000000|2022-03-22 17:10:00|332.51|332.31|332.76|332.46|332.81|332.56|332.51|332.31|18
1647969300000|2022-03-22 17:15:00|332.81|332.51|332.81|332.31|332.81|332.51|332.81|332.31|6
1647969600000|2022-03-22 17:20:00|332.76|332.11|332.56|332.11|332.76|332.11|332.56|332.11|8
1647969900000|2022-03-22 17:25:00|332.36|332.06|332.66|332.11|332.66|332.11|332.36|332.06|10
1647970200000|2022-03-22 17:30:00|332.71|332.41|332.86|332.51|332.91|332.66|332.51|332.41|28
1647970500000|2022-03-22 17:35:00|332.91|332.81|333.11|332.76|333.11|332.86|332.86|332.76|31
1647970800000|2022-03-22 17:40:00||332.66||332.51||332.66||332.51|7
1647971100000|2022-03-22 17:45:00||332.56||332.76||332.76||332.56|8
1647971400000|2022-03-22 17:50:00|333.16||333.16||333.16||333.16||8
1647971700000|2022-03-22 17:55:00|333.21|332.81|333.21|332.96|333.21|332.96|333.21|332.81|14
1647972000000|2022-03-22 18:00:00|333.16|333.06|333.16|332.76|333.16|333.06|333.16|332.71|23
1647972300000|2022-03-22 18:05:00|333.11|332.86|333.21|333.01|333.21|333.01|333.06|332.81|24
1647972600000|2022-03-22 18:10:00|333.26|333.06|333.41|333.16|333.46|333.31|333.26|332.91|50
1647972900000|2022-03-22 18:15:00|333.26|333.11|333.61|333.41|333.61|333.41|333.26|333.01|68
1647973200000|2022-03-22 18:20:00|333.56|333.46|333.56|333.31|333.66|333.46|333.51|333.21|54
1647973500000|2022-03-22 18:25:00|333.51|333.26|333.41|332.91|333.51|333.41|333.41|332.91|15
1647973800000|2022-03-22 18:30:00|333.36|333.26|333.51|333.01|333.51|333.26|333.11|332.66|24
1647974100000|2022-03-22 18:35:00|||||||||5
1647974400000|2022-03-22 18:40:00|333.46||333.46||333.46||333.46||8
1647974700000|2022-03-22 18:45:00||333.06||333.16||333.16||333.06|10
1647975000000|2022-03-22 18:50:00|333.51||333.56||333.56||333.51||8
1647975300000|2022-03-22 18:55:00|333.61|333.36|333.76|333.36|333.76|333.36|333.61|333.36|26
1647975600000|2022-03-22 19:00:00|333.71|333.61|333.56|333.31|333.71|333.61|333.56|333.31|15
1647975900000|2022-03-22 19:05:00|333.51|333.26|333.36|333.21|333.51|333.26|333.11|332.91|27
1647976200000|2022-03-22 19:10:00|333.31|333.16|333.31|333.06|333.31|333.21|333.31|332.91|24
1647976500000|2022-03-22 19:15:00|333.36||333.46||333.46||333.36||14
1647976800000|2022-03-22 19:20:00|333.41|333.21|333.36|332.76|333.41|333.21|333.36|332.76|19
1647977100000|2022-03-22 19:25:00||332.81||332.76||332.81||332.76|8
1647977400000|2022-03-22 19:30:00|333.31|333.06|333.36|333.16|333.36|333.21|333.26|332.76|28
1647977700000|2022-03-22 19:35:00|333.31|333.11|333.46|333.16|333.51|333.26|333.31|333.06|20
1647978000000|2022-03-22 19:40:00|333.41|333.11|333.51|333.06|333.51|333.11|333.31|333.06|28
1647978300000|2022-03-22 19:45:00|333.61|333.41|333.86|333.46|333.86|333.46|333.61|333.41|16
1647978600000|2022-03-22 19:50:00||333.41||333.41||333.41||333.41|8
1647978900000|2022-03-22 19:55:00|333.56|333.11|333.26|332.96|333.56|333.11|332.86|332.66|69
1647979200000|2022-03-22 20:00:00|333.16|332.91|333.26|332.91|333.26|332.91|333.11|332.91|4
1647979500000|2022-03-22 20:05:00|333.16|332.86|333.21|332.91|333.21|332.91|333.11|332.86|2
1647979800000|2022-03-22 20:10:00|333.11||333.11||333.11||333.11||1
1647980100000|2022-03-22 20:15:00|333.16|332.86|333.16|332.86|333.16|332.86|333.16|332.86|3
1647980400000|2022-03-22 20:20:00|333.01|332.81|333.01|332.81|333.01|332.81|333.01|332.76|4
1647980700000|2022-03-22 20:25:00||332.76||332.76||332.76||332.76|1
1647981000000|2022-03-22 20:30:00|333.11|332.81|332.96|332.71|333.11|332.81|332.96|332.71|5
1647981300000|2022-03-22 20:35:00|333.01||333.01||333.01||333.01||0
1647981600000|2022-03-22 20:40:00|332.91|332.66|333.16|332.66|333.16|332.66|332.91|332.66|1
1647981900000|2022-03-22 20:45:00|333.01|332.71|333.16|332.76|333.16|332.76|333.01|332.71|1
1647982200000|2022-03-22 20:50:00|333.01|332.81|333.11|332.76|333.11|332.81|332.91|332.76|1
1647982500000|2022-03-22 20:55:00||332.66||332.61||332.71||332.61|12
1647982800000|2022-03-22 21:00:00|333.16|332.56|333.26|332.56|333.26|332.56|333.16|332.56|0
1647983400000|2022-03-22 21:10:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|1
1647984000000|2022-03-22 21:20:00|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1647984300000|2022-03-22 21:25:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647986400000|2022-03-22 22:00:00|333.11|332.51|333.11|332.51|333.21|332.61|332.91|332.31|0
1647986700000|2022-03-22 22:05:00|333.01|332.41|333.01|332.41|333.01|332.41|333.01|332.41|0
1647987000000|2022-03-22 22:10:00|333.11|332.51|333.11|332.51|333.11|332.51|333.01|332.41|0
1647987300000|2022-03-22 22:15:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1647987600000|2022-03-22 22:20:00|333.31|332.71|333.41|332.81|333.41|332.81|333.21|332.61|0
1647987900000|2022-03-22 22:25:00|333.31|332.71|333.41|332.81|333.41|332.81|333.31|332.71|0
1647988200000|2022-03-22 22:30:00|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1647988500000|2022-03-22 22:35:00|333.41|332.81|333.51|332.91|333.51|332.91|333.41|332.81|0
1647988800000|2022-03-22 22:40:00|333.41|332.81|333.71|333.11|333.71|333.11|333.41|332.81|0
1647989100000|2022-03-22 22:45:00|333.61|333.01|333.51|332.91|333.71|333.11|333.51|332.91|0
1647989400000|2022-03-22 22:50:00|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1647990300000|2022-03-22 23:05:00|333.61|333.01|333.51|332.91|333.61|333.01|333.51|332.91|0
1647990900000|2022-03-22 23:15:00|333.41|332.81|333.41|332.81|333.51|332.91|333.41|332.81|0
1647991500000|2022-03-22 23:25:00|333.51|332.91|333.41|332.81|333.51|332.91|333.41|332.81|0
1647991800000|2022-03-22 23:30:00|333.31|332.71|333.31|332.71|333.31|332.71|333.21|332.61|0
1647992100000|2022-03-22 23:35:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647992400000|2022-03-22 23:40:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647992700000|2022-03-22 23:45:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1647993000000|2022-03-22 23:50:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1647993300000|2022-03-22 23:55:00|333.41|332.81|333.41|332.81|333.41|332.81|333.31|332.71|0
1647993600000|2022-03-23 00:00:00|333.31|332.71|333.31|332.71|333.61|333.01|333.31|332.71|0
1647993900000|2022-03-23 00:05:00|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1647994200000|2022-03-23 00:10:00|333.31|332.71|333.21|332.61|333.31|332.71|333.11|332.51|0
1647994500000|2022-03-23 00:15:00|333.11|332.51|333.11|332.51|333.21|332.61|333.11|332.51|0
1647994800000|2022-03-23 00:20:00|333.01|332.41|333.11|332.51|333.21|332.61|333.01|332.41|0
1647995100000|2022-03-23 00:25:00|333.21|332.61|333.11|332.51|333.21|332.61|333.11|332.51|0
1647995400000|2022-03-23 00:30:00|333.06|332.66|332.56|332.36|333.66|332.76|331.86|331.71|815
1647995700000|2022-03-23 00:35:00|332.51|332.41|332.31|332.06|333.31|333.06|332.31|332.06|427
1647996000000|2022-03-23 00:40:00|332.41|332.21|332.36|332.21|332.51|332.36|332.26|332.06|353
1647996300000|2022-03-23 00:45:00|332.31|332.11|332.41|332.26|332.51|332.36|332.21|332.06|275
1647996600000|2022-03-23 00:50:00|332.46|332.31|332.26|332.11|332.46|332.31|332.16|332.01|217
1647996900000|2022-03-23 00:55:00|332.21|332.06|332.76|332.56|332.81|332.61|332.01|331.86|346
1647997200000|2022-03-23 01:00:00|332.61|332.61|332.61|332.41|333.46|333.31|332.06|331.86|823
1647997500000|2022-03-23 01:05:00|332.66|332.51|333.31|333.16|333.36|333.16|332.66|332.46|346
1647997800000|2022-03-23 01:10:00|333.26|333.11|332.71|332.51|333.26|333.11|332.56|332.36|353
1647998100000|2022-03-23 01:15:00|332.76|332.56|333.16|332.96|333.21|333.01|332.51|332.31|280
1647998400000|2022-03-23 01:20:00|333.21|333.01|332.71|332.51|333.31|333.11|332.71|332.46|320
1647998700000|2022-03-23 01:25:00|332.66|332.46|332.66|332.46|332.71|332.56|332.51|332.36|140
1647999000000|2022-03-23 01:30:00|332.61|332.36|332.76|332.61|332.86|332.71|332.31|332.11|348
1647999300000|2022-03-23 01:35:00|332.81|332.66|332.71|332.51|332.91|332.76|332.56|332.36|209
1647999600000|2022-03-23 01:40:00|332.66|332.46|332.76|332.56|332.86|332.71|332.61|332.46|122
1647999900000|2022-03-23 01:45:00|332.71|332.61|332.76|332.61|332.86|332.66|332.61|332.46|73
1648000200000|2022-03-23 01:50:00|332.81|332.66|333.41|333.26|333.46|333.31|332.81|332.61|215
1648000500000|2022-03-23 01:55:00|333.46|333.31|333.56|333.41|333.66|333.46|333.41|333.21|145
1648000800000|2022-03-23 02:00:00|333.51|333.31|333.21|333.01|333.51|333.31|333.11|332.96|177
1648001100000|2022-03-23 02:05:00|333.26|333.06|332.76|332.56|333.26|333.11|332.71|332.56|239
1648001400000|2022-03-23 02:10:00|332.81|332.61|332.81|332.66|332.96|332.81|332.76|332.61|95
1648001700000|2022-03-23 02:15:00|332.86|332.71|333.31|333.11|333.36|333.16|332.81|332.71|144
1648002000000|2022-03-23 02:20:00|333.26|333.16|333.26|333.11|333.41|333.26|333.11|332.96|129
1648002300000|2022-03-23 02:25:00|333.31|333.16|333.21|333.06|333.41|333.26|333.21|333.06|92
1648002600000|2022-03-23 02:30:00|333.26|333.11|333.26|333.06|333.41|333.21|333.21|333.06|84
1648002900000|2022-03-23 02:35:00|333.31|333.11|333.21|333.01|333.36|333.21|333.16|333.01|151
1648003200000|2022-03-23 02:40:00|333.26|333.06|333.31|333.16|333.41|333.26|333.26|333.01|107
1648003500000|2022-03-23 02:45:00|333.36|333.21|333.11|332.96|333.41|333.21|333.11|332.96|79
1648003800000|2022-03-23 02:50:00|333.16|333.01|333.21|333.01|333.36|333.16|333.11|332.96|100
1648004100000|2022-03-23 02:55:00|333.16|333.06|333.31|333.16|333.41|333.21|333.16|333.06|56
1648004400000|2022-03-23 03:00:00|333.36|333.21|333.16|333.01|333.46|333.31|333.11|332.96|64
1648004700000|2022-03-23 03:05:00|333.21|333.06|333.21|333.01|333.31|333.11|333.16|333.01|78
1648005000000|2022-03-23 03:10:00|333.16|332.96|333.06|332.91|333.16|333.01|333.01|332.81|91
1648005300000|2022-03-23 03:15:00|333.11|332.96|333.11|332.96|333.21|333.06|333.01|332.81|118
1648005600000|2022-03-23 03:20:00|333.06|332.91|333.11|332.96|333.11|332.96|332.96|332.81|89
1648005900000|2022-03-23 03:25:00|333.16|332.91|333.31|333.16|333.31|333.16|333.11|332.91|235
1648006200000|2022-03-23 03:30:00|333.36|333.21|333.21|333.06|333.41|333.21|333.11|332.96|173
1648006500000|2022-03-23 03:35:00|333.16|333.01|333.06|332.91|333.26|333.11|333.06|332.91|101
1648006800000|2022-03-23 03:40:00|333.01|332.86|333.36|333.16|333.36|333.16|333.01|332.86|90
1648007100000|2022-03-23 03:45:00|333.31|333.21|333.36|333.21|333.36|333.21|333.31|333.11|77
1648007400000|2022-03-23 03:50:00|333.31|333.16|333.46|333.26|333.46|333.26|333.26|333.11|100
1648007700000|2022-03-23 03:55:00|333.51|333.31|333.36|333.16|333.61|333.46|333.36|333.16|93
1648008000000|2022-03-23 04:00:00|333.41|333.21|333.46|333.31|333.46|333.31|333.41|333.21|44
1648008300000|2022-03-23 04:05:00|333.41|333.26|333.46|333.26|333.51|333.36|333.31|333.16|42
1648008600000|2022-03-23 04:10:00|333.51|333.31|333.51|333.36|333.56|333.36|333.46|333.31|18
1648008900000|2022-03-23 04:15:00|333.56|333.31|333.51|333.36|333.66|333.46|333.51|333.31|62
1648009200000|2022-03-23 04:20:00|333.61|333.41|333.51|333.36|333.61|333.46|333.51|333.36|33
1648009500000|2022-03-23 04:25:00|333.56|333.41|333.61|333.46|333.61|333.46|333.51|333.36|24
1648009800000|2022-03-23 04:30:00|333.56|333.41|333.61|333.41|333.61|333.46|333.56|333.41|27
1648010100000|2022-03-23 04:35:00|333.56|333.46|333.51|333.36|333.61|333.46|333.51|333.36|35
1648010400000|2022-03-23 04:40:00|333.46|333.31|333.46|333.31|333.46|333.31|333.41|333.21|31
1648010700000|2022-03-23 04:45:00|333.51|333.36|333.46|333.31|333.51|333.36|333.46|333.26|23
1648011000000|2022-03-23 04:50:00|333.41|333.26|333.41|333.26|333.41|333.26|333.41|333.26|15
1648011300000|2022-03-23 04:55:00|333.46|333.31|333.41|333.26|333.46|333.31|333.41|333.26|37
1648011600000|2022-03-23 05:00:00|333.36|333.21|333.06|332.91|333.36|333.21|333.06|332.91|166
1648011900000|2022-03-23 05:05:00|333.01|332.86|332.91|332.76|333.01|332.86|332.71|332.56|149
1648012200000|2022-03-23 05:10:00|332.96|332.81|333.01|332.81|333.06|332.91|332.86|332.71|102
1648012500000|2022-03-23 05:15:00|333.06|332.86|333.16|332.96|333.16|333.01|332.96|332.81|79
1648012800000|2022-03-23 05:20:00|333.11|333.01|333.16|333.01|333.16|333.01|333.11|332.96|70
1648013100000|2022-03-23 05:25:00|333.11|332.96|333.21|333.06|333.26|333.06|333.11|332.96|163
1648013400000|2022-03-23 05:30:00|333.16|333.01|333.41|333.21|333.46|333.26|333.16|333.01|194
1648013700000|2022-03-23 05:35:00|333.36|333.26|333.01|332.86|333.41|333.26|333.01|332.86|80
1648014000000|2022-03-23 05:40:00|333.11|332.81|333.11|332.96|333.26|333.06|333.06|332.81|106
1648014300000|2022-03-23 05:45:00|333.16|332.91|333.06|332.91|333.16|333.01|333.06|332.91|71
1648014600000|2022-03-23 05:50:00|333.01|332.86|332.81|332.66|333.01|332.86|332.81|332.66|108
1648014900000|2022-03-23 05:55:00|332.86|332.71|332.71|332.56|332.86|332.71|332.71|332.56|58
1648015200000|2022-03-23 06:00:00|332.81|332.61|332.71|332.51|332.86|332.71|332.66|332.51|96
1648015500000|2022-03-23 06:05:00|332.66|332.56|332.81|332.66|332.86|332.66|332.66|332.51|62
1648015800000|2022-03-23 06:10:00|332.86|332.71|332.91|332.76|332.96|332.81|332.76|332.61|82
1648016100000|2022-03-23 06:15:00|332.96|332.81|333.01|332.86|333.06|332.91|332.91|332.71|79
1648016400000|2022-03-23 06:20:00|333.06|332.91|333.06|332.91|333.11|332.96|333.01|332.86|69
1648016700000|2022-03-23 06:25:00|333.01|332.86|333.01|332.86|333.11|332.96|333.01|332.86|83
1648017000000|2022-03-23 06:30:00|332.96|332.81|332.81|332.61|332.96|332.81|332.76|332.61|91
1648017300000|2022-03-23 06:35:00|332.76|332.66|332.76|332.56|332.81|332.66|332.66|332.51|68
1648017600000|2022-03-23 06:40:00|332.71|332.61|332.56|332.41|332.76|332.61|332.51|332.36|79
1648017900000|2022-03-23 06:45:00|332.61|332.46|332.51|332.36|332.66|332.51|332.41|332.26|97
1648018200000|2022-03-23 06:50:00|332.46|332.31|332.51|332.36|332.56|332.41|332.46|332.31|92
1648018500000|2022-03-23 06:55:00|332.56|332.41|332.51|332.36|332.56|332.41|332.51|332.36|83
1648018800000|2022-03-23 07:00:00|332.56|332.41|332.61|332.46|332.66|332.51|332.51|332.31|177
1648019100000|2022-03-23 07:05:00|332.56|332.36|332.81|332.61|332.81|332.61|332.51|332.36|172
1648019400000|2022-03-23 07:10:00|332.76|332.66|332.86|332.71|332.86|332.71|332.76|332.61|251
1648019700000|2022-03-23 07:15:00|332.91|332.76|332.76|332.61|332.96|332.81|332.76|332.56|218
1648020000000|2022-03-23 07:20:00|332.81|332.66|332.76|332.61|332.81|332.66|332.66|332.51|118
1648020300000|2022-03-23 07:25:00|332.81|332.66|332.81|332.66|332.96|332.81|332.81|332.66|102
1648020600000|2022-03-23 07:30:00|332.76|332.61|332.61|332.46|332.76|332.61|332.51|332.36|106
1648020900000|2022-03-23 07:35:00|332.56|332.36|332.51|332.36|332.56|332.41|332.31|332.16|120
1648021200000|2022-03-23 07:40:00|332.46|332.31|332.41|332.21|332.51|332.36|332.36|332.21|116
1648021500000|2022-03-23 07:45:00|332.36|332.26|332.46|332.31|332.51|332.36|332.26|332.11|90
1648021800000|2022-03-23 07:50:00|332.51|332.26|332.51|332.36|332.56|332.41|332.41|332.21|125
1648022100000|2022-03-23 07:55:00|332.56|332.41|332.41|332.21|332.56|332.41|332.31|332.16|139
1648022400000|2022-03-23 08:00:00|332.51|332.26|332.51|332.36|332.56|332.41|332.26|332.06|117
1648022700000|2022-03-23 08:05:00|332.46|332.31|332.56|332.41|332.76|332.61|332.26|332.11|169
1648023000000|2022-03-23 08:10:00|332.61|332.36|332.46|332.31|332.66|332.46|332.31|332.16|152
1648023300000|2022-03-23 08:15:00|332.41|332.21|332.46|332.26|332.51|332.36|332.36|332.16|120
1648023600000|2022-03-23 08:20:00|332.41|332.31|332.46|332.31|332.51|332.36|332.31|332.16|106
1648023900000|2022-03-23 08:25:00|332.41|332.26|332.56|332.41|332.56|332.41|332.41|332.26|154
1648024200000|2022-03-23 08:30:00|332.51|332.36|332.76|332.61|332.76|332.61|332.51|332.36|189
1648024500000|2022-03-23 08:35:00|332.81|332.66|332.76|332.61|332.91|332.76|332.66|332.46|142
1648024800000|2022-03-23 08:40:00|332.81|332.66|332.86|332.71|332.86|332.71|332.61|332.41|211
1648025100000|2022-03-23 08:45:00|332.91|332.76|332.81|332.66|332.96|332.81|332.76|332.56|329
1648025400000|2022-03-23 08:50:00|332.86|332.71|332.91|332.71|332.96|332.81|332.81|332.66|212
1648025700000|2022-03-23 08:55:00|332.86|332.76|333.16|333.01|333.21|333.01|332.86|332.76|610
1648026000000|2022-03-23 09:00:00|333.11|332.91|332.81|332.61|333.16|332.96|332.51|332.36|637
1648026300000|2022-03-23 09:05:00|332.86|332.56|332.86|332.71|332.91|332.71|332.71|332.51|110
1648026600000|2022-03-23 09:10:00|332.81|332.61|332.86|332.71|332.86|332.71|332.76|332.61|86
1648026900000|2022-03-23 09:15:00|332.81|332.61|332.66|332.46|332.81|332.66|332.66|332.41|172
1648027200000|2022-03-23 09:20:00|332.91|332.31|332.81|332.21|333.01|332.41|332.81|332.21|0
1648027500000|2022-03-23 09:25:00|332.71|332.11|332.71|332.11|332.81|332.21|332.71|332.11|7
1648027800000|2022-03-23 09:30:00|332.61|332.01|332.61|332.01|332.71|332.11|332.41|331.81|0
1648028100000|2022-03-23 09:35:00|332.51|331.91|332.31|331.71|332.61|332.01|332.21|331.61|0
1648028400000|2022-03-23 09:40:00|332.41|331.81|332.21|331.61|332.41|331.81|332.21|331.61|0
1648028700000|2022-03-23 09:45:00|332.31|331.71|332.11|331.51|332.31|331.71|332.01|331.41|0
1648029000000|2022-03-23 09:50:00|331.91|331.56|331.41|331.11|331.91|331.56|331.26|331.06|140
1648029300000|2022-03-23 09:55:00|331.36|331.16|331.31|331.06|331.41|331.21|331.31|331.06|9
1648029600000|2022-03-23 10:00:00|331.41|331.16|331.51|331.31|331.56|331.36|331.41|331.06|224
1648029900000|2022-03-23 10:05:00|331.46|331.26|331.41|331.26|331.46|331.36|331.36|331.16|13
1648030200000|2022-03-23 10:10:00|331.46|331.31|331.56|331.36|331.56|331.36|331.41|331.21|52
1648030500000|2022-03-23 10:15:00|331.51|331.31|331.46|331.31|331.56|331.36|331.46|331.26|12
1648030800000|2022-03-23 10:20:00|331.41|331.26|331.46|331.26|331.51|331.36|331.41|331.21|19
1648031100000|2022-03-23 10:25:00|331.41|331.21|331.36|331.16|331.41|331.31|331.36|331.16|15
1648031400000|2022-03-23 10:30:00|331.41|331.21|331.41|331.21|331.46|331.26|331.41|331.16|14
1648031700000|2022-03-23 10:35:00|331.46|331.26|331.56|331.31|331.56|331.31|331.46|331.26|6
1648032000000|2022-03-23 10:40:00|331.51|331.21|331.46|331.21|331.51|331.21|331.36|331.16|3
1648032300000|2022-03-23 10:45:00|331.31|331.16|331.56|331.36|331.56|331.36|331.31|331.16|5
1648032600000|2022-03-23 10:50:00|331.66|331.41|331.76|331.41|331.76|331.41|331.66|331.41|1
1648032900000|2022-03-23 10:55:00|331.81|331.66|331.66|331.46|331.86|331.66|331.61|331.36|26
1648033200000|2022-03-23 11:00:00|331.76||331.76||331.76||331.66||57
1648033500000|2022-03-23 11:05:00|331.71|331.41|331.51|331.16|331.71|331.41|331.51|331.16|24
1648033800000|2022-03-23 11:10:00|331.56|331.21|331.56|331.21|331.56|331.21|331.56|331.21|0
1648034400000|2022-03-23 11:20:00|331.51|331.11|331.26|331.06|331.51|331.11|331.06|330.86|42
1648034700000|2022-03-23 11:25:00|331.21|331.01|331.21|331.01|331.31|331.11|331.21|330.96|8
1648035000000|2022-03-23 11:30:00|331.16|331.06|331.26|331.06|331.26|331.06|331.16|331.06|6
1648035300000|2022-03-23 11:35:00|331.31|331.11|331.36|331.11|331.41|331.11|331.26|331.11|15
1648035600000|2022-03-23 11:40:00|331.31|331.06|331.06|330.66|331.31|331.06|331.06|330.66|8
1648035900000|2022-03-23 11:45:00|331.01|330.71|331.01|330.66|331.01|330.71|330.86|330.66|5
1648036200000|2022-03-23 11:50:00|330.96|330.46|331.01|330.51|331.01|330.51|330.96|330.46|10
1648036500000|2022-03-23 11:55:00|331.06|330.56|331.06|330.71|331.16|330.71|331.06|330.56|1
1648037100000|2022-03-23 12:05:00|331.16|330.61|330.81|330.51|331.21|330.61|330.81|330.51|50
1648037400000|2022-03-23 12:10:00|330.91|330.56|330.96|330.66|330.96|330.71|330.81|330.56|68
1648037700000|2022-03-23 12:15:00|330.91|330.61|330.91|330.61|330.91|330.61|330.76|330.61|5
1648038000000|2022-03-23 12:20:00|330.96|330.66|330.81|330.56|330.96|330.66|330.81|330.56|7
1648038300000|2022-03-23 12:25:00|330.76|330.51|330.76|330.46|330.76|330.51|330.76|330.41|11
1648038600000|2022-03-23 12:30:00|330.81|330.41|330.66|330.31|330.81|330.41|330.66|330.31|7
1648038900000|2022-03-23 12:35:00|330.61|330.16|330.46|330.11|330.61|330.26|330.41|330.11|32
1648039200000|2022-03-23 12:40:00|330.41|330.16|330.66|330.26|330.66|330.26|330.41|330.16|2
1648039500000|2022-03-23 12:45:00|330.71|330.31|330.71|330.36|330.71|330.36|330.71|330.31|2
1648039800000|2022-03-23 12:50:00|330.66|330.26|330.66|330.21|330.66|330.26|330.66|330.21|6
1648040100000|2022-03-23 12:55:00|330.61|330.16|330.51|330.16|330.61|330.16|330.51|330.16|3
1648040400000|2022-03-23 13:00:00|330.46|330.11|330.46|330.11|330.46|330.11|330.46|330.11|4
1648041000000|2022-03-23 13:10:00|330.41|330.01|330.41|330.01|330.41|330.01|330.41|330.01|4
1648041300000|2022-03-23 13:15:00|330.36||330.36||330.36||330.36||0
1648041600000|2022-03-23 13:20:00|330.41|330.26|330.61|330.31|330.61|330.46|330.41|330.26|22
1648041900000|2022-03-23 13:25:00|330.66|330.36|330.61|330.16|330.66|330.51|330.61|330.16|15
1648042200000|2022-03-23 13:30:00|330.56|330.21|330.26|329.96|331.11|330.81|330.26|329.96|138
1648042500000|2022-03-23 13:35:00|329.96|329.61|330.26|329.91|330.56|330.11|329.96|329.61|96
1648042800000|2022-03-23 13:40:00|330.21|329.86|331.91|331.56|331.91|331.71|329.96|329.76|298
1648043100000|2022-03-23 13:45:00|331.86|331.46|330.31|330.01|331.86|331.46|330.31|330.01|86
1648043400000|2022-03-23 13:50:00|330.26|329.96|330.11|329.91|330.51|330.11|329.91|329.76|222
1648043700000|2022-03-23 13:55:00|330.21|329.86|330.56|329.96|330.66|330.46|330.11|329.86|156
1648044000000|2022-03-23 14:00:00|330.06|329.76|330.36|329.91|330.36|329.91|330.06|329.76|29
1648044300000|2022-03-23 14:05:00|330.41|329.96|331.06|330.76|331.06|330.81|330.41|329.96|88
1648044600000|2022-03-23 14:10:00|330.96|330.81|331.16|330.81|331.21|330.86|330.91|330.56|124
1648044900000|2022-03-23 14:15:00|331.21|330.86|331.76|331.51|331.76|331.51|331.21|330.86|49
1648045200000|2022-03-23 14:20:00|331.81|331.46|331.66|331.16|331.81|331.46|331.66|331.11|48
1648045500000|2022-03-23 14:25:00|331.61|331.21|331.56|331.16|331.61|331.31|331.56|331.11|20
1648045800000|2022-03-23 14:30:00|331.61|331.11|331.91|331.71|331.96|331.71|331.61|331.11|55
1648046100000|2022-03-23 14:35:00|331.61|331.66|331.66|331.41|331.71|331.66|331.56|331.31|44
1648046400000|2022-03-23 14:40:00|331.46|331.36|331.56|331.16|331.56|331.36|331.31|331.06|160
1648046700000|2022-03-23 14:45:00|331.51|331.21|331.46|331.06|331.51|331.21|331.26|330.96|24
1648047000000|2022-03-23 14:50:00|331.41|331.11|331.56|331.31|331.56|331.41|331.41|331.06|63
1648047300000|2022-03-23 14:55:00|331.61|331.36|331.91|331.66|332.01|331.81|331.56|331.36|43
1648047600000|2022-03-23 15:00:00|332.06|331.81|332.51|332.36|332.56|332.36|332.06|331.81|101
1648047900000|2022-03-23 15:05:00|332.56|332.41|332.71|332.26|332.81|332.61|332.36|332.21|40
1648048200000|2022-03-23 15:10:00|332.66|332.21|332.81|332.56|332.86|332.66|332.26|331.96|38
1648048500000|2022-03-23 15:15:00|332.76|332.51|332.76|332.36|332.91|332.66|332.71|332.31|20
1648048800000|2022-03-23 15:20:00|332.86|332.41|333.46|333.26|333.46|333.26|332.86|332.41|49
1648049100000|2022-03-23 15:25:00|333.51|333.31|333.46|333.16|333.61|333.31|333.46|333.06|46
1648049400000|2022-03-23 15:30:00|333.51|333.11|333.66|333.36|333.66|333.46|333.51|333.06|19
1648049700000|2022-03-23 15:35:00|333.71|333.41|333.76|333.41|333.76|333.56|333.46|333.31|29
1648050000000|2022-03-23 15:40:00|333.71|333.46|333.61|333.46|333.71|333.51|333.56|333.36|34
1648050300000|2022-03-23 15:45:00|333.71|333.36|333.46|333.16|333.71|333.46|333.36|333.11|132
1648050600000|2022-03-23 15:50:00|333.51|333.46|333.61|333.41|333.71|333.51|333.51|333.31|136
1648050900000|2022-03-23 15:55:00|333.66|333.46|333.86|333.61|333.91|333.76|333.56|333.36|162
1648051200000|2022-03-23 16:00:00|333.91|333.51|334.11|333.76|334.11|333.86|333.91|333.46|23
1648051500000|2022-03-23 16:05:00|334.06|333.71|333.41|333.06|334.06|333.71|333.26|332.96|24
1648051800000|2022-03-23 16:10:00|333.36|333.11|332.96|332.66|333.36|333.11|332.76|332.26|30
1648052100000|2022-03-23 16:15:00|333.01|332.81|333.66|333.36|333.71|333.46|333.01|332.81|32
1648052400000|2022-03-23 16:20:00|333.71|333.46|333.61|333.21|333.81|333.46|333.56|333.21|33
1648052700000|2022-03-23 16:25:00|333.66|333.26|334.26|333.96|334.26|333.96|333.66|333.26|112
1648053000000|2022-03-23 16:30:00|334.21|333.91|333.71|333.41|334.21|333.91|333.61|333.31|61
1648053300000|2022-03-23 16:35:00|333.66|333.36|333.76|333.51|333.96|333.71|333.56|333.11|34
1648053600000|2022-03-23 16:40:00|333.71|333.46|333.31|332.91|333.71|333.46|333.31|332.86|3
1648053900000|2022-03-23 16:45:00|333.26|332.81|333.26|332.81|333.26|332.81|333.16|332.61|1
1648054200000|2022-03-23 16:50:00|333.31|332.86|333.56|333.06|333.56|333.16|333.31|332.86|30
1648054500000|2022-03-23 16:55:00|333.51|333.11|333.51|333.11|333.51|333.11|333.51|333.11|4
1648054800000|2022-03-23 17:00:00|333.46|333.16|333.46|332.81|333.46|333.16|333.46|332.81|3
1648055100000|2022-03-23 17:05:00|333.36|332.76|333.46|333.11|333.51|333.11|333.31|332.71|1
1648055400000|2022-03-23 17:10:00|333.36|333.16|333.86|333.56|333.91|333.71|333.36|333.16|39
1648055700000|2022-03-23 17:15:00|333.91|333.61|333.31|332.91|334.01|333.71|333.06|332.86|19
1648056000000|2022-03-23 17:20:00|333.26|333.06|332.76|332.41|333.36|333.16|332.66|332.36|17
1648056300000|2022-03-23 17:25:00|332.71|332.36|332.36|332.01|332.71|332.36|332.36|332.01|4
1648056600000|2022-03-23 17:30:00|332.31|331.96|332.76|332.36|332.76|332.36|332.31|331.91|0
1648056900000|2022-03-23 17:35:00|332.46|332.21|332.56|332.26|332.76|332.26|332.46|332.21|2
1648057200000|2022-03-23 17:40:00|332.46|332.16|332.16|331.51|332.46|332.16|332.16|331.51|51
1648057500000|2022-03-23 17:45:00|332.11|331.36|331.76|331.46|332.11|331.56|331.66|331.36|10
1648057800000|2022-03-23 17:50:00|331.71|331.36|332.31|331.91|332.31|332.01|331.71|331.36|31
1648058100000|2022-03-23 17:55:00|332.36|332.06|332.26|332.01|332.46|332.26|332.21|331.91|10
1648058400000|2022-03-23 18:00:00|332.31|331.96|332.41|331.96|332.41|331.96|332.26|331.91|3
1648058700000|2022-03-23 18:05:00|332.36|331.91|331.61|331.36|332.36|331.91|331.61|331.36|15
1648059000000|2022-03-23 18:10:00|331.66|331.41|331.71|331.36|331.71|331.41|331.56|331.31|3
1648059300000|2022-03-23 18:15:00|331.66|331.31|332.06|331.76|332.06|331.81|331.46|331.16|16
1648059600000|2022-03-23 18:20:00|332.11|331.66|331.71|331.41|332.16|331.86|331.61|331.36|12
1648059900000|2022-03-23 18:25:00|331.76|331.46|332.16|331.66|332.16|331.66|331.76|331.41|6
1648060200000|2022-03-23 18:30:00|332.11|331.86|331.86|331.46|332.16|331.91|331.86|331.46|3
1648060500000|2022-03-23 18:35:00|331.81|331.51|332.06|331.61|332.06|331.61|331.81|331.41|1
1648060800000|2022-03-23 18:40:00|332.16|331.81|332.16|331.86|332.16|331.96|332.16|331.71|9
1648061100000|2022-03-23 18:45:00|332.21|331.91|332.66|332.36|332.66|332.46|332.21|331.91|14
1648061400000|2022-03-23 18:50:00|332.71|332.31|332.71|332.16|332.71|332.41|332.71|332.16|3
1648061700000|2022-03-23 18:55:00|332.66|332.11|332.16|331.76|332.66|332.11|332.16|331.76|4
1648062000000|2022-03-23 19:00:00|332.01|331.71|332.36|331.96|332.41|332.11|331.96|331.66|3
1648062300000|2022-03-23 19:05:00|332.26|331.91|331.96|331.61|332.26|331.91|331.76|331.61|6
1648062600000|2022-03-23 19:10:00|332.01|331.56|332.01|331.56|332.01|331.56|332.01|331.56|0
1648062900000|2022-03-23 19:15:00|331.71|331.61|332.06|331.61|332.06|331.86|331.71|331.61|14
1648063200000|2022-03-23 19:20:00|332.16|331.56|332.21|331.76|332.21|331.76|332.16|331.56|4
1648063500000|2022-03-23 19:25:00|332.26|331.81|332.36|331.96|332.36|331.96|332.26|331.81|2
1648063800000|2022-03-23 19:30:00|332.41|332.01|332.46|331.96|332.66|332.36|332.26|331.96|11
1648064400000|2022-03-23 19:40:00|332.41|331.76|332.16|331.51|332.41|331.76|331.86|331.46|15
1648064700000|2022-03-23 19:45:00|332.21|332.11|332.21|331.76|332.76|332.21|332.21|331.76|20
1648065000000|2022-03-23 19:50:00|332.16|331.66|332.01|331.46|332.16|331.71|331.61|331.31|77
1648065300000|2022-03-23 19:55:00|331.81|331.36|331.76|331.41|331.91|331.66|331.56|331.26|30
1648065600000|2022-03-23 20:00:00|331.66|331.46|331.66|331.41|331.66|331.46|331.66|331.41|0
1648065900000|2022-03-23 20:05:00|331.61|331.36|331.81|331.51|331.81|331.51|331.61|331.31|9
1648066200000|2022-03-23 20:10:00||331.61||331.51||331.61||331.51|13
1648066800000|2022-03-23 20:20:00|331.86|331.56|331.86|331.56|331.86|331.56|331.86|331.56|72
1648067400000|2022-03-23 20:30:00|331.96||331.96||331.96||331.96||5
1648068000000|2022-03-23 20:40:00|331.91|331.61|331.81|331.56|332.31|331.81|331.81|331.56|20
1648068300000|2022-03-23 20:45:00|331.66|331.51|331.86|331.31|332.06|331.66|331.56|331.16|18
1648068600000|2022-03-23 20:50:00||331.36||331.31||331.36||331.31|0
1648068900000|2022-03-23 20:55:00||331.36||331.16||331.41||331.11|12
1648069200000|2022-03-23 21:00:00|331.96|330.96|332.36|330.91|332.36|330.96|331.96|330.86|0
1648069500000|2022-03-23 21:05:00|331.96||331.96||331.96||331.96||0
1648069800000|2022-03-23 21:10:00|331.71|331.11|331.71|331.11|331.71|331.11|331.71|331.11|1
1648071000000|2022-03-23 21:30:00|331.81|331.21|331.71|331.11|331.81|331.21|331.71|331.11|0
1648071300000|2022-03-23 21:35:00|331.81|331.21|331.71|331.11|331.81|331.21|331.71|331.11|0
1648071600000|2022-03-23 21:40:00|331.81|331.21|331.81|331.21|331.81|331.21|331.71|331.11|0
1648071900000|2022-03-23 21:45:00|331.71|331.11|331.71|331.11|331.81|331.21|331.71|331.11|0
1648072200000|2022-03-23 21:50:00|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648072800000|2022-03-23 22:00:00|331.91|331.31|331.71|331.11|331.91|331.31|331.71|331.11|0
1648073100000|2022-03-23 22:05:00|331.81|331.21|331.81|331.21|331.81|331.21|331.81|331.21|0
1648073400000|2022-03-23 22:10:00|331.91|331.31|331.81|331.21|331.91|331.31|331.81|331.21|0
1648073700000|2022-03-23 22:15:00|331.91|331.31|331.91|331.31|331.91|331.31|331.81|331.21|0
1648074000000|2022-03-23 22:20:00|331.81|331.21|331.91|331.31|331.91|331.31|331.81|331.21|0
1648074600000|2022-03-23 22:30:00|332.01|331.41|332.01|331.41|332.01|331.41|331.91|331.31|0
1648074900000|2022-03-23 22:35:00|331.91|331.31|332.01|331.41|332.01|331.41|331.91|331.31|0
1648075200000|2022-03-23 22:40:00|331.91|331.31|331.91|331.31|331.91|331.31|331.91|331.31|0
1648076100000|2022-03-23 22:55:00|332.01|331.41|332.01|331.41|332.01|331.41|332.01|331.41|0
1648076400000|2022-03-23 23:00:00|331.91|331.31|332.01|331.41|332.11|331.51|331.91|331.31|0
1648076700000|2022-03-23 23:05:00|332.11|331.51|332.11|331.51|332.11|331.51|332.01|331.41|0
1648077300000|2022-03-23 23:15:00|332.21|331.61|332.11|331.51|332.21|331.61|332.11|331.51|0
1648078200000|2022-03-23 23:30:00|332.21|331.61|332.21|331.61|332.21|331.61|332.11|331.51|0
1648078500000|2022-03-23 23:35:00|332.11|331.51|332.21|331.61|332.21|331.61|332.11|331.51|0
1648078800000|2022-03-23 23:40:00|332.11|331.51|332.11|331.51|332.21|331.61|332.11|331.51|0
1648079100000|2022-03-23 23:45:00|332.21|331.61|332.11|331.51|332.21|331.61|332.01|331.41|0
1648079400000|2022-03-23 23:50:00|332.01|331.41|332.01|331.41|332.11|331.51|332.01|331.41|0
1648079700000|2022-03-23 23:55:00|332.11|331.51|332.11|331.51|332.11|331.51|332.11|331.51|0
1648080000000|2022-03-24 00:00:00|332.21|331.61|332.31|331.71|332.31|331.71|332.21|331.61|0
1648080300000|2022-03-24 00:05:00|332.21|331.61|332.41|331.81|332.41|331.81|332.21|331.61|0
1648080900000|2022-03-24 00:15:00|332.51|331.91|332.41|331.81|332.51|331.91|332.31|331.71|0
1648081200000|2022-03-24 00:20:00|332.31|331.71|332.31|331.71|332.31|331.71|332.21|331.61|0
1648081500000|2022-03-24 00:25:00|332.41|331.81|332.21|331.61|332.41|331.81|332.21|331.61|0
1648081800000|2022-03-24 00:30:00|331.91|331.66|331.31|331.16|332.56|332.31|331.06|330.91|659
1648082100000|2022-03-24 00:35:00|331.26|331.11|331.76|331.61|331.81|331.61|331.16|330.96|347
1648082400000|2022-03-24 00:40:00|331.71|331.51|332.26|332.06|332.26|332.11|331.66|331.51|333
1648082700000|2022-03-24 00:45:00|332.21|332.01|332.41|332.26|332.56|332.36|331.96|331.81|317
1648083000000|2022-03-24 00:50:00|332.36|332.21|332.76|332.61|332.81|332.66|332.36|332.21|626
1648083300000|2022-03-24 00:55:00|332.71|332.56|332.71|332.51|332.91|332.76|332.51|332.31|372
1648083600000|2022-03-24 01:00:00|332.66|332.46|332.71|332.51|333.31|333.16|332.61|332.36|773
1648083900000|2022-03-24 01:05:00|332.66|332.46|333.21|333.06|333.41|333.26|332.66|332.46|375
1648084200000|2022-03-24 01:10:00|333.16|332.96|333.11|332.91|333.41|333.26|333.01|332.86|400
1648084500000|2022-03-24 01:15:00|333.06|332.86|333.71|333.51|333.91|333.71|333.01|332.81|533
1648084800000|2022-03-24 01:20:00|333.66|333.56|333.36|333.16|333.86|333.71|333.26|333.11|347
1648085100000|2022-03-24 01:25:00|333.46|333.21|333.46|333.26|333.56|333.41|333.21|333.06|355
1648085400000|2022-03-24 01:30:00|333.56|333.31|333.71|333.51|333.91|333.76|333.56|333.31|389
1648085700000|2022-03-24 01:35:00|333.66|333.56|334.76|334.56|334.86|334.71|333.66|333.56|315
1648086000000|2022-03-24 01:40:00|334.81|334.61|335.01|334.81|335.06|334.91|334.66|334.51|235
1648086300000|2022-03-24 01:45:00|335.06|334.86|334.26|334.06|335.06|334.91|334.26|334.01|168
1648086600000|2022-03-24 01:50:00|334.31|334.11|334.66|334.46|334.86|334.71|334.31|334.11|203
1648086900000|2022-03-24 01:55:00|334.61|334.51|334.76|334.61|334.91|334.76|334.61|334.41|245
1648087200000|2022-03-24 02:00:00|334.71|334.56|334.51|334.31|334.71|334.56|334.31|334.16|195
1648087500000|2022-03-24 02:05:00|334.46|334.26|334.51|334.31|334.81|334.61|334.41|334.26|188
1648087800000|2022-03-24 02:10:00|334.56|334.36|334.56|334.41|334.76|334.61|334.51|334.36|150
1648088100000|2022-03-24 02:15:00|334.51|334.36|334.56|334.41|334.66|334.46|334.46|334.26|147
1648088400000|2022-03-24 02:20:00|334.61|334.46|334.46|334.31|334.71|334.56|334.31|334.16|173
1648088700000|2022-03-24 02:25:00|334.51|334.36|334.31|334.16|334.66|334.46|334.26|334.11|156
1648089000000|2022-03-24 02:30:00|334.36|334.21|334.71|334.51|334.71|334.56|334.36|334.16|159
1648089300000|2022-03-24 02:35:00|334.76|334.56|335.01|334.86|335.06|334.91|334.61|334.46|185
1648089600000|2022-03-24 02:40:00|335.11|334.91|334.91|334.76|335.11|334.96|334.86|334.71|198
1648089900000|2022-03-24 02:45:00|334.96|334.81|335.01|334.81|335.21|335.06|334.91|334.76|139
1648090200000|2022-03-24 02:50:00|334.96|334.86|335.01|334.86|335.16|335.01|334.91|334.76|158
1648090500000|2022-03-24 02:55:00|335.06|334.91|335.26|335.06|335.31|335.16|335.06|334.91|146
1648090800000|2022-03-24 03:00:00|335.21|335.11|335.16|334.96|335.31|335.16|335.11|334.96|98
1648091100000|2022-03-24 03:05:00|335.11|334.91|335.11|334.91|335.21|335.06|335.01|334.86|127
1648091400000|2022-03-24 03:10:00|335.16|334.96|335.96|335.81|335.96|335.81|335.16|334.96|408
1648091700000|2022-03-24 03:15:00|335.91|335.76|335.56|335.41|336.01|335.86|335.56|335.41|221
1648092000000|2022-03-24 03:20:00|335.51|335.36|335.16|335.01|335.51|335.36|335.16|335.01|145
1648092300000|2022-03-24 03:25:00|335.21|334.96|335.41|335.21|335.51|335.36|335.06|334.86|184
1648092600000|2022-03-24 03:30:00|335.46|335.26|335.61|335.41|335.66|335.51|335.46|335.21|134
1648092900000|2022-03-24 03:35:00|335.56|335.46|335.41|335.21|335.56|335.46|335.36|335.16|110
1648093200000|2022-03-24 03:40:00|335.46|335.26|335.26|335.11|335.51|335.31|335.26|335.11|76
1648093500000|2022-03-24 03:45:00|335.31|335.06|335.66|335.46|335.71|335.56|335.26|335.06|195
1648093800000|2022-03-24 03:50:00|335.61|335.51|335.81|335.66|335.81|335.66|335.61|335.46|119
1648094100000|2022-03-24 03:55:00|335.76|335.61|335.96|335.76|336.01|335.86|335.66|335.46|130
1648094400000|2022-03-24 04:00:00|336.01|335.81|336.01|335.86|336.11|335.91|335.81|335.66|110
1648094700000|2022-03-24 04:05:00|336.06|335.81|335.81|335.61|336.06|335.86|335.76|335.61|105
1648095000000|2022-03-24 04:10:00|335.86|335.66|335.81|335.66|335.91|335.71|335.81|335.66|48
1648095300000|2022-03-24 04:15:00|335.86|335.71|335.71|335.46|335.91|335.76|335.66|335.46|102
1648095600000|2022-03-24 04:20:00|335.66|335.51|335.61|335.41|335.71|335.56|335.61|335.41|94
1648095900000|2022-03-24 04:25:00|335.56|335.36|335.56|335.41|335.71|335.56|335.56|335.36|87
1648096200000|2022-03-24 04:30:00|335.61|335.46|335.66|335.51|335.71|335.56|335.51|335.36|94
1648096500000|2022-03-24 04:35:00|335.71|335.56|335.71|335.51|335.76|335.61|335.71|335.51|103
1648096800000|2022-03-24 04:40:00|335.66|335.56|335.61|335.46|335.71|335.56|335.56|335.41|48
1648097100000|2022-03-24 04:45:00|335.66|335.51|335.66|335.51|335.76|335.61|335.61|335.46|89
1648097400000|2022-03-24 04:50:00|335.61|335.46|335.61|335.41|335.71|335.51|335.56|335.41|91
1648097700000|2022-03-24 04:55:00|335.66|335.46|335.66|335.51|335.71|335.56|335.56|335.41|72
1648098000000|2022-03-24 05:00:00|335.71|335.56|336.51|336.36|336.51|336.36|335.71|335.56|299
1648098300000|2022-03-24 05:05:00|336.46|336.31|336.36|336.16|336.56|336.41|336.21|336.06|204
1648098600000|2022-03-24 05:10:00|336.31|336.21|336.36|336.21|336.41|336.26|336.21|336.06|118
1648098900000|2022-03-24 05:15:00|336.31|336.16|336.41|336.21|336.41|336.21|336.21|336.01|212
1648099200000|2022-03-24 05:20:00|336.36|336.26|336.46|336.31|336.56|336.36|336.31|336.11|154
1648099500000|2022-03-24 05:25:00|336.41|336.26|336.76|336.61|336.76|336.61|336.41|336.26|260
1648099800000|2022-03-24 05:30:00|336.81|336.66|336.61|336.41|336.91|336.76|336.56|336.36|286
1648100100000|2022-03-24 05:35:00|336.56|336.46|337.01|336.86|337.06|336.91|336.56|336.46|228
1648100400000|2022-03-24 05:40:00|337.06|336.91|336.96|336.76|337.06|336.91|336.81|336.66|167
1648100700000|2022-03-24 05:45:00|336.91|336.81|337.06|336.91|337.16|336.96|336.86|336.71|206
1648101000000|2022-03-24 05:50:00|337.01|336.86|336.91|336.76|337.06|336.86|336.91|336.71|109
1648101300000|2022-03-24 05:55:00|336.96|336.81|336.91|336.76|337.06|336.86|336.76|336.61|167
1648101600000|2022-03-24 06:00:00|336.96|336.81|336.91|336.76|336.96|336.81|336.76|336.56|169
1648101900000|2022-03-24 06:05:00|336.86|336.66|336.66|336.51|336.86|336.71|336.61|336.46|240
1648102200000|2022-03-24 06:10:00|336.61|336.46|336.66|336.51|336.71|336.56|336.56|336.41|132
1648102500000|2022-03-24 06:15:00|336.61|336.46|336.61|336.46|336.61|336.46|336.46|336.31|165
1648102800000|2022-03-24 06:20:00|336.66|336.41|336.71|336.51|336.71|336.51|336.56|336.41|148
1648103100000|2022-03-24 06:25:00|336.76|336.56|336.71|336.56|336.81|336.61|336.66|336.46|132
1648103400000|2022-03-24 06:30:00|336.76|336.61|336.66|336.51|336.81|336.66|336.66|336.51|172
1648103700000|2022-03-24 06:35:00|336.61|336.46|336.61|336.46|336.71|336.56|336.61|336.41|165
1648104000000|2022-03-24 06:40:00|336.66|336.51|336.76|336.61|336.86|336.66|336.66|336.51|131
1648104300000|2022-03-24 06:45:00|336.81|336.66|336.91|336.76|336.91|336.76|336.81|336.61|133
1648104600000|2022-03-24 06:50:00|336.86|336.71|336.66|336.51|336.86|336.71|336.56|336.36|189
1648104900000|2022-03-24 06:55:00|336.61|336.46|336.56|336.41|336.61|336.51|336.46|336.31|113
1648105200000|2022-03-24 07:00:00|336.61|336.46|336.86|336.71|337.06|336.86|336.61|336.46|375
1648105500000|2022-03-24 07:05:00|336.81|336.66|336.51|336.36|336.81|336.66|336.46|336.26|175
1648105800000|2022-03-24 07:10:00|336.46|336.31|336.66|336.51|336.66|336.51|336.46|336.26|109
1648106100000|2022-03-24 07:15:00|336.71|336.41|336.61|336.46|336.71|336.46|336.41|336.26|155
1648106400000|2022-03-24 07:20:00|336.56|336.41|336.51|336.36|336.76|336.61|336.51|336.36|160
1648106700000|2022-03-24 07:25:00|336.46|336.31|336.81|336.66|336.91|336.76|336.41|336.26|260
1648107000000|2022-03-24 07:30:00|336.86|336.71|336.91|336.76|337.01|336.81|336.81|336.66|158
1648107300000|2022-03-24 07:35:00|336.86|336.71|336.91|336.76|336.96|336.81|336.86|336.71|146
1648107600000|2022-03-24 07:40:00|336.86|336.71|337.01|336.86|337.11|336.96|336.86|336.66|270
1648107900000|2022-03-24 07:45:00|336.96|336.76|337.01|336.86|337.06|336.91|336.81|336.66|169
1648108200000|2022-03-24 07:50:00|337.06|336.81|336.81|336.66|337.06|336.91|336.76|336.61|158
1648108500000|2022-03-24 07:55:00|336.76|336.61|336.51|336.36|336.76|336.66|336.51|336.36|154
1648108800000|2022-03-24 08:00:00|336.61|336.46|336.71|336.51|336.76|336.61|336.51|336.31|286
1648109100000|2022-03-24 08:05:00|336.66|336.56|336.71|336.51|337.11|336.96|336.66|336.51|224
1648109400000|2022-03-24 08:10:00|336.76|336.56|336.46|336.26|336.86|336.66|336.41|336.21|291
1648109700000|2022-03-24 08:15:00|336.41|336.31|336.36|336.21|336.56|336.41|336.36|336.21|163
1648110000000|2022-03-24 08:20:00|336.31|336.16|336.41|336.26|336.46|336.31|336.26|336.06|181
1648110300000|2022-03-24 08:25:00|336.46|336.31|336.46|336.26|336.56|336.41|336.41|336.26|201
1648110600000|2022-03-24 08:30:00|336.51|336.31|336.96|336.81|337.01|336.86|336.51|336.31|242
1648110900000|2022-03-24 08:35:00|336.91|336.76|337.01|336.86|337.06|336.91|336.81|336.66|237
1648111200000|2022-03-24 08:40:00|336.96|336.81|337.16|337.01|337.31|337.16|336.96|336.81|284
1648111500000|2022-03-24 08:45:00|337.21|336.96|337.01|336.86|337.21|337.01|336.96|336.81|189
1648111800000|2022-03-24 08:50:00|337.06|336.91|336.91|336.76|337.06|336.91|336.81|336.66|227
1648112100000|2022-03-24 08:55:00|336.96|336.81|336.76|336.61|336.96|336.81|336.61|336.46|430
1648112400000|2022-03-24 09:00:00|336.81|336.56|336.56|336.36|336.96|336.81|336.51|336.36|780
1648112700000|2022-03-24 09:05:00|336.61|336.41|336.86|336.71|337.06|336.91|336.56|336.41|229
1648113000000|2022-03-24 09:10:00|336.76|336.61|336.86|336.71|336.96|336.81|336.71|336.56|89
1648113300000|2022-03-24 09:15:00|336.91|336.76|336.86|336.71|337.01|336.86|336.86|336.71|131
1648113600000|2022-03-24 09:20:00|337.21|336.61|337.01|336.41|337.31|336.71|337.01|336.41|0
1648113900000|2022-03-24 09:25:00|336.91|336.31|336.81|336.21|337.01|336.41|336.81|336.21|10
1648114200000|2022-03-24 09:30:00|336.91|336.31|337.01|336.41|337.01|336.41|336.81|336.21|0
1648114500000|2022-03-24 09:35:00|336.91|336.31|337.01|336.41|337.01|336.41|336.91|336.31|0
1648114800000|2022-03-24 09:40:00|336.91|336.31|336.91|336.31|336.91|336.31|336.91|336.31|0
1648115100000|2022-03-24 09:45:00|336.81|336.21|336.81|336.21|336.91|336.31|336.81|336.21|0
1648115400000|2022-03-24 09:50:00|336.91|336.31|336.91|336.71|337.01|336.86|336.81|336.21|145
1648115700000|2022-03-24 09:55:00|336.81|336.76|336.86|336.66|336.91|336.76|336.81|336.66|17
1648116000000|2022-03-24 10:00:00|336.81|336.61|336.61|336.46|336.81|336.66|336.61|336.46|80
1648116300000|2022-03-24 10:05:00|336.66|336.41|336.36|336.16|336.71|336.46|336.31|336.16|71
1648116600000|2022-03-24 10:10:00|336.31|336.11|336.31|336.11|336.51|336.31|336.26|336.06|42
1648116900000|2022-03-24 10:15:00|336.26|336.06|336.36|336.16|336.36|336.16|336.21|336.01|3
1648117200000|2022-03-24 10:20:00|336.41|336.21|336.66|336.41|336.66|336.41|336.36|336.21|32
1648117500000|2022-03-24 10:25:00|336.61|336.46|336.66|336.46|336.76|336.56|336.61|336.46|4
1648117800000|2022-03-24 10:30:00|336.61|336.51|336.71|336.46|336.76|336.51|336.61|336.41|19
1648118100000|2022-03-24 10:35:00|336.66|336.51|336.76|336.51|336.76|336.56|336.66|336.41|11
1648118400000|2022-03-24 10:40:00||336.61||336.51||336.61||336.51|4
1648118700000|2022-03-24 10:45:00|336.71||336.71||336.76||336.71||0
1648119000000|2022-03-24 10:50:00|336.76||336.86||336.86||336.76||6
1648119600000|2022-03-24 11:00:00|336.91|336.56|337.01|336.76|337.01|336.76|336.91|336.56|6
1648119900000|2022-03-24 11:05:00|337.06|336.81|337.41|336.91|337.46|336.91|337.01|336.81|10
1648120200000|2022-03-24 11:10:00|337.36|336.96|337.26|337.01|337.36|337.01|337.26|336.96|2
1648120500000|2022-03-24 11:15:00|337.31||337.26||337.31||337.26||0
1648120800000|2022-03-24 11:20:00|337.21|337.11|337.31|337.01|337.31|337.11|337.16|337.01|2
1648121100000|2022-03-24 11:25:00|337.26|337.06|337.31|337.06|337.31|337.06|337.26|337.06|0
1648121400000|2022-03-24 11:30:00|337.36|337.11|337.41|337.26|337.46|337.31|337.31|337.11|32
1648121700000|2022-03-24 11:35:00|337.36|337.21|337.41|337.21|337.41|337.21|337.36|337.16|9
1648122000000|2022-03-24 11:40:00|337.36|337.16|337.06|336.86|337.36|337.16|337.01|336.41|90
1648122300000|2022-03-24 11:45:00|337.16|336.81|337.11|336.86|337.26|336.96|337.11|336.66|6
1648122600000|2022-03-24 11:50:00|337.06|336.81|336.86|336.66|337.06|336.81|336.81|336.56|41
1648122900000|2022-03-24 11:55:00|336.91|336.71|337.06|336.71|337.06|336.76|336.91|336.71|0
1648123200000|2022-03-24 12:00:00|337.01|336.76|337.36|337.06|337.36|337.06|337.01|336.76|21
1648123500000|2022-03-24 12:05:00|337.41|337.21|337.16|336.86|337.41|337.26|337.16|336.86|71
1648123800000|2022-03-24 12:10:00|337.11|336.76|337.01|336.76|337.11|336.76|337.01|336.61|1
1648124100000|2022-03-24 12:15:00|336.96|336.66|336.76|336.56|336.96|336.76|336.76|336.56|96
1648124400000|2022-03-24 12:20:00|336.81|336.51|336.56|336.36|336.81|336.61|336.56|336.36|112
1648124700000|2022-03-24 12:25:00|336.61|336.41|336.56|336.26|336.61|336.41|336.46|336.26|16
1648125000000|2022-03-24 12:30:00|336.51|336.21|336.56|336.26|336.56|336.26|336.51|336.21|11
1648125300000|2022-03-24 12:35:00|336.51|336.21|336.46|336.11|336.51|336.21|336.36|336.11|22
1648125600000|2022-03-24 12:40:00|336.51|336.16|336.51|336.31|336.56|336.36|336.51|336.16|7
1648125900000|2022-03-24 12:45:00||336.26||336.21||336.26||336.16|0
1648126200000|2022-03-24 12:50:00|336.56|336.26|336.71|336.26|336.71|336.26|336.56|336.26|6
1648126800000|2022-03-24 13:00:00||336.31||336.31||336.31||336.31|0
1648127100000|2022-03-24 13:05:00|||||||||1
1648127700000|2022-03-24 13:15:00|336.66|336.46|336.66|336.41|336.66|336.46|336.66|336.36|2
1648128000000|2022-03-24 13:20:00|336.71|336.46|336.71|336.51|336.76|336.51|336.71|336.46|6
1648128300000|2022-03-24 13:25:00|336.76|336.61|336.41|336.16|336.76|336.61|336.41|336.16|66
1648128600000|2022-03-24 13:30:00|336.46|336.21|334.91|334.76|336.51|336.21|334.91|334.71|299
1648128900000|2022-03-24 13:35:00|335.01|334.71|335.01|334.61|335.21|334.86|334.41|334.16|134
1648129200000|2022-03-24 13:40:00|334.96|334.66|335.61|335.16|335.71|335.16|334.91|334.66|30
1648129500000|2022-03-24 13:45:00|335.26|334.86|334.31|334.01|335.26|334.86|334.31|334.01|146
1648129800000|2022-03-24 13:50:00|334.01|333.96|334.76|334.26|334.81|334.26|333.96|333.66|129
1648130100000|2022-03-24 13:55:00|334.56|334.36|334.21|334.01|334.91|334.51|334.21|333.96|126
1648130400000|2022-03-24 14:00:00|334.26|333.96|334.91|334.56|335.11|334.56|334.21|333.96|198
1648130700000|2022-03-24 14:05:00|334.96|334.76|334.26|334.01|335.21|334.81|334.11|333.91|123
1648131000000|2022-03-24 14:10:00|334.31|333.96|333.76|333.26|334.41|333.96|333.51|333.26|204
1648131300000|2022-03-24 14:15:00|333.71|333.31|333.06|332.86|333.71|333.41|332.71|332.56|145
1648131600000|2022-03-24 14:20:00|333.11|332.91|333.06|332.86|333.56|333.31|332.76|332.56|146
1648131900000|2022-03-24 14:25:00|333.01|332.91|333.11|332.86|333.26|333.01|332.71|332.51|91
1648132200000|2022-03-24 14:30:00|333.06|332.81|333.86|333.61|334.06|333.86|332.91|332.61|90
1648132500000|2022-03-24 14:35:00|333.76|333.66|333.46|333.06|333.96|333.66|333.31|332.96|30
1648132800000|2022-03-24 14:40:00|333.41|333.11|333.61|333.31|333.81|333.56|333.26|332.96|48
1648133100000|2022-03-24 14:45:00|333.66|333.71|334.21|333.81|334.21|333.81|333.66|333.61|26
1648133400000|2022-03-24 14:50:00|334.16|333.76|334.21|333.96|334.31|333.96|333.81|333.66|64
1648133700000|2022-03-24 14:55:00|334.11|333.91|334.11|333.86|334.26|334.06|333.86|333.61|85
1648134000000|2022-03-24 15:00:00|334.16|333.81|334.61|334.21|335.06|334.81|334.11|333.81|45
1648134300000|2022-03-24 15:05:00|334.66|334.26|334.51|334.16|334.81|334.36|334.36|334.06|21
1648134600000|2022-03-24 15:10:00|334.56|334.21|335.11|334.51|335.11|334.51|334.56|334.21|15
1648134900000|2022-03-24 15:15:00|335.16|334.56|335.46|335.06|335.51|335.06|335.11|334.56|32
1648135200000|2022-03-24 15:20:00|335.41|335.21|335.61|335.41|335.71|335.46|335.41|335.21|66
1648135500000|2022-03-24 15:25:00|335.56|335.46|335.96|335.66|336.16|335.91|335.56|335.46|57
1648135800000|2022-03-24 15:30:00|335.91|335.71|335.76|335.46|336.01|335.71|335.66|335.46|34
1648136100000|2022-03-24 15:35:00|335.56|335.31|335.81|335.56|335.81|335.56|335.51|335.31|18
1648136400000|2022-03-24 15:40:00|335.76|335.61|335.91|335.71|335.96|335.71|335.76|335.61|32
1648136700000|2022-03-24 15:45:00|335.86|335.66|335.76|335.51|335.96|335.76|335.66|335.51|38
1648137000000|2022-03-24 15:50:00|335.71|335.46|335.51|335.31|335.76|335.56|335.41|335.26|217
1648137300000|2022-03-24 15:55:00|335.56|335.26|335.36|335.11|335.56|335.31|335.26|335.11|31
1648137600000|2022-03-24 16:00:00|335.31|335.06|334.66|334.46|335.36|335.11|334.66|334.46|36
1648137900000|2022-03-24 16:05:00|334.61|334.36|334.81|334.56|334.91|334.66|334.41|334.21|32
1648138200000|2022-03-24 16:10:00|334.86|334.61|335.26|335.01|335.31|335.16|334.81|334.61|43
1648138500000|2022-03-24 16:15:00|335.21|334.96|335.56|335.31|335.56|335.31|335.16|334.96|23
1648138800000|2022-03-24 16:20:00|335.61|335.36|335.46|335.21|335.86|335.71|335.46|335.21|30
1648139100000|2022-03-24 16:25:00|335.36|335.16|335.31|335.01|335.71|335.41|335.01|334.81|76
1648139400000|2022-03-24 16:30:00|335.36|335.06|335.06|334.56|335.36|335.06|335.01|334.56|48
1648139700000|2022-03-24 16:35:00|335.01|334.61|335.21|334.56|335.21|334.61|334.61|334.46|17
1648140000000|2022-03-24 16:40:00|||||||||12
1648140300000|2022-03-24 16:45:00|335.26||335.36||335.36||335.26||16
1648140600000|2022-03-24 16:50:00|335.41|334.91|335.41|335.21|335.41|335.21|335.26|334.91|24
1648140900000|2022-03-24 16:55:00|335.46|335.26|335.51|335.31|335.61|335.41|335.41|335.21|48
1648141200000|2022-03-24 17:00:00|335.46|335.21|335.51|335.16|335.76|335.46|335.36|335.01|40
1648141500000|2022-03-24 17:05:00|335.46|335.26|335.21|334.96|335.51|335.31|335.21|334.91|34
1648141800000|2022-03-24 17:10:00|335.31|334.91|335.41|334.86|335.41|335.06|335.31|334.81|54
1648142100000|2022-03-24 17:15:00|335.36|334.91|335.46|335.26|335.46|335.26|335.36|334.91|14
1648142400000|2022-03-24 17:20:00|335.51|335.21|335.51|335.21|335.56|335.36|335.36|335.06|18
1648142700000|2022-03-24 17:25:00|335.46|335.26|335.46|335.26|335.61|335.36|335.31|335.16|23
1648143000000|2022-03-24 17:30:00|335.51|335.31|335.41|335.16|335.71|335.46|335.31|335.11|41
1648143300000|2022-03-24 17:35:00|335.46|335.21|335.46|335.21|335.46|335.26|335.31|335.11|21
1648143600000|2022-03-24 17:40:00|335.41|335.31|335.71|335.46|335.76|335.46|335.41|335.31|17
1648143900000|2022-03-24 17:45:00|335.66|335.56|335.51|335.31|335.81|335.56|335.41|335.26|78
1648144200000|2022-03-24 17:50:00|335.46|335.21|335.21|335.01|335.46|335.26|335.16|334.96|31
1648144500000|2022-03-24 17:55:00|335.16|334.96|335.36|335.11|335.61|335.36|335.01|334.86|33
1648144800000|2022-03-24 18:00:00|335.31|335.16|335.66|335.41|335.71|335.46|335.26|335.16|27
1648145100000|2022-03-24 18:05:00|335.61|335.46|335.26|335.01|335.71|335.51|335.11|334.96|121
1648145400000|2022-03-24 18:10:00|335.21|334.96|335.31|334.96|335.36|334.96|334.96|334.76|23
1648145700000|2022-03-24 18:15:00|335.26|335.06|335.31|335.06|335.51|335.16|335.16|334.96|24
1648146000000|2022-03-24 18:20:00|335.26|335.01|335.26|335.01|335.31|335.11|335.06|334.91|31
1648146300000|2022-03-24 18:25:00|335.21|335.06|335.26|335.06|335.36|335.11|335.11|334.96|30
1648146600000|2022-03-24 18:30:00|335.21|335.16|334.96|334.76|335.31|335.16|334.91|334.76|42
1648146900000|2022-03-24 18:35:00|334.86|334.81|335.11|334.91|335.11|334.91|334.81|334.66|20
1648147200000|2022-03-24 18:40:00|335.01|334.86|335.11|334.91|335.16|334.91|334.96|334.81|26
1648147500000|2022-03-24 18:45:00|335.06|334.81|335.06|334.76|335.06|334.86|334.86|334.71|15
1648147800000|2022-03-24 18:50:00|335.01|334.71|335.11|334.91|335.36|335.11|334.91|334.71|18
1648148100000|2022-03-24 18:55:00|335.16|334.86|335.26|335.01|335.31|335.06|335.06|334.86|17
1648148400000|2022-03-24 19:00:00|335.16|334.96|334.91|334.71|335.26|335.06|334.86|334.66|24
1648148700000|2022-03-24 19:05:00|334.86|334.76|335.41|335.11|335.41|335.16|334.86|334.76|16
1648149000000|2022-03-24 19:10:00|335.31|335.16|335.31|335.11|335.41|335.16|335.26|335.11|10
1648149300000|2022-03-24 19:15:00|335.21|335.06|335.41|335.11|335.41|335.16|335.21|335.06|13
1648149600000|2022-03-24 19:20:00|335.56|335.26|335.76|335.26|335.76|335.26|335.56|335.26|10
1648149900000|2022-03-24 19:25:00|335.81|335.31|335.76|335.56|335.96|335.66|335.76|335.31|29
1648150200000|2022-03-24 19:30:00|335.71|335.51|335.66|335.46|335.81|335.56|335.56|335.41|22
1648150500000|2022-03-24 19:35:00|335.61|335.51|335.81|335.66|335.86|335.66|335.61|335.46|58
1648150800000|2022-03-24 19:40:00|335.86|335.61|335.76|335.46|335.86|335.66|335.66|335.31|14
1648151100000|2022-03-24 19:45:00|335.81|335.51|335.81|335.56|335.91|335.71|335.71|335.51|38
1648151400000|2022-03-24 19:50:00|335.76|335.51|335.71|335.41|335.76|335.51|335.71|335.36|23
1648151700000|2022-03-24 19:55:00|335.41|335.31|335.31|334.91|335.41|335.31|334.86|334.66|127
1648152000000|2022-03-24 20:00:00|335.36|334.96|335.71|335.36|335.71|335.46|335.36|334.96|5
1648152300000|2022-03-24 20:05:00|335.66|335.31|335.66|335.31|335.66|335.31|335.66|335.31|1
1648152600000|2022-03-24 20:10:00|335.61|335.26|335.61|335.31|335.61|335.51|335.61|335.21|14
1648153200000|2022-03-24 20:20:00|335.66||335.66||335.66||335.66||0
1648153500000|2022-03-24 20:25:00|335.61||335.61||335.61||335.61||0
1648154400000|2022-03-24 20:40:00|335.66|335.36|335.66|335.31|335.81|335.51|335.66|335.31|4
1648154700000|2022-03-24 20:45:00|335.61|335.26|335.61|335.21|335.66|335.26|335.56|335.16|0
1648155000000|2022-03-24 20:50:00|335.56|335.26|335.66|335.46|335.66|335.46|335.56|335.16|2
1648155300000|2022-03-24 20:55:00|335.71|335.51|335.46|335.11|335.81|335.56|335.41|335.01|91
1648155600000|2022-03-24 21:00:00|335.76|334.91|335.76|335.01|335.76|335.01|335.76|334.81|0
1648155900000|2022-03-24 21:05:00||334.81||334.46||334.81||334.46|0
1648156200000|2022-03-24 21:10:00|335.41|334.81|335.41|334.81|335.41|334.81|335.41|334.81|0
1648159200000|2022-03-24 22:00:00|335.31|334.71|335.41|334.81|335.51|334.91|335.31|334.71|0
1648159500000|2022-03-24 22:05:00|335.31|334.71|335.31|334.71|335.41|334.81|335.31|334.71|0
1648159800000|2022-03-24 22:10:00|335.21|334.61|335.21|334.61|335.31|334.71|335.21|334.61|0
1648160100000|2022-03-24 22:15:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1648160400000|2022-03-24 22:20:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1648160700000|2022-03-24 22:25:00|335.31|334.71|335.21|334.61|335.31|334.71|335.21|334.61|0
1648161300000|2022-03-24 22:35:00|335.11|334.51|335.11|334.51|335.21|334.61|335.11|334.51|0
1648161900000|2022-03-24 22:45:00|335.21|334.61|335.21|334.61|335.21|334.61|335.21|334.61|0
1648162500000|2022-03-24 22:55:00|335.11|334.51|335.11|334.51|335.21|334.61|335.11|334.51|0
1648163400000|2022-03-24 23:10:00|335.01|334.41|335.01|334.41|335.01|334.41|335.01|334.41|0
1648163700000|2022-03-24 23:15:00|335.11|334.51|335.11|334.51|335.11|334.51|335.01|334.41|0
1648164000000|2022-03-24 23:20:00|335.21|334.61|335.21|334.61|335.21|334.61|335.11|334.51|0
1648164300000|2022-03-24 23:25:00|335.11|334.51|335.11|334.51|335.21|334.61|335.11|334.51|0
1648164600000|2022-03-24 23:30:00|335.21|334.61|335.11|334.51|335.21|334.61|335.11|334.51|0
1648164900000|2022-03-24 23:35:00|335.01|334.41|335.11|334.51|335.11|334.51|335.01|334.41|0
1648165200000|2022-03-24 23:40:00|335.01|334.41|335.11|334.51|335.11|334.51|335.01|334.41|0
1648166100000|2022-03-24 23:55:00|335.01|334.41|335.11|334.51|335.11|334.51|335.01|334.41|0
1648166400000|2022-03-25 00:00:00|335.01|334.41|334.91|334.31|335.01|334.41|334.91|334.31|0
1648166700000|2022-03-25 00:05:00|334.81|334.21|334.91|334.31|335.01|334.41|334.81|334.21|0
1648167000000|2022-03-25 00:10:00|334.81|334.21|334.81|334.21|334.91|334.31|334.81|334.21|0
1648167300000|2022-03-25 00:15:00|334.86|334.26|334.86|334.26|334.86|334.26|334.66|334.06|0
1648167600000|2022-03-25 00:20:00|334.76|334.16|334.76|334.16|334.86|334.26|334.76|334.16|0
1648167900000|2022-03-25 00:25:00|334.86|334.26|334.86|334.26|334.86|334.26|334.76|334.16|0
1648168200000|2022-03-25 00:30:00|335.26|334.91|335.86|335.66|335.91|335.71|335.21|334.91|1037
1648168500000|2022-03-25 00:35:00|335.81|335.61|335.71|335.56|335.86|335.71|335.56|335.41|229
1648168800000|2022-03-25 00:40:00|335.76|335.46|335.41|335.26|335.76|335.46|335.21|335.06|346
1648169100000|2022-03-25 00:45:00|335.46|335.21|335.36|335.21|335.46|335.26|335.36|335.16|128
1648169400000|2022-03-25 00:50:00|335.41|335.26|335.56|335.41|335.61|335.46|335.41|335.21|188
1648169700000|2022-03-25 00:55:00|335.51|335.36|334.96|334.76|335.51|335.41|334.91|334.76|206
1648170000000|2022-03-25 01:00:00|334.41|334.26|335.31|335.11|335.36|335.16|334.31|334.11|892
1648170300000|2022-03-25 01:05:00|335.36|335.16|335.86|335.61|335.86|335.61|335.11|334.96|408
1648170600000|2022-03-25 01:10:00|335.91|335.66|335.66|335.41|336.11|335.86|335.66|335.41|362
1648170900000|2022-03-25 01:15:00|335.71|335.46|335.71|335.51|336.01|335.81|335.66|335.46|116
1648171200000|2022-03-25 01:20:00|335.66|335.56|335.36|335.21|335.86|335.61|335.36|335.16|274
1648171500000|2022-03-25 01:25:00|335.41|335.26|335.96|335.76|335.96|335.81|335.41|335.26|190
1648171800000|2022-03-25 01:30:00|335.91|335.71|335.86|335.71|336.06|335.91|335.81|335.61|356
1648172100000|2022-03-25 01:35:00|335.91|335.76|336.01|335.86|336.06|335.91|335.76|335.61|309
1648172400000|2022-03-25 01:40:00|336.06|335.91|336.21|336.06|336.21|336.06|335.81|335.66|272
1648172700000|2022-03-25 01:45:00|336.16|336.01|336.41|336.26|336.41|336.26|336.11|335.91|194
1648173000000|2022-03-25 01:50:00|336.51|336.31|337.01|336.86|337.21|337.06|336.41|336.26|491
1648173300000|2022-03-25 01:55:00|337.06|336.91|336.41|336.26|337.21|337.06|336.31|336.11|915
1648173600000|2022-03-25 02:00:00|336.46|336.31|336.41|336.21|336.61|336.46|336.26|336.11|362
1648173900000|2022-03-25 02:05:00|336.36|336.26|336.56|336.41|336.61|336.41|336.26|336.06|479
1648174200000|2022-03-25 02:10:00|336.51|336.36|336.61|336.46|336.66|336.46|336.26|336.06|744
1648174500000|2022-03-25 02:15:00|336.56|336.41|336.91|336.76|336.91|336.76|336.51|336.36|167
1648174800000|2022-03-25 02:20:00|336.86|336.71|336.51|336.36|336.91|336.71|336.51|336.36|214
1648175100000|2022-03-25 02:25:00|336.46|336.31|336.46|336.26|336.56|336.41|336.31|336.16|218
1648175400000|2022-03-25 02:30:00|336.51|336.31|336.16|335.96|336.61|336.41|336.06|335.86|3383
1648175700000|2022-03-25 02:35:00|336.11|336.01|336.21|336.01|336.21|336.06|335.81|335.61|197
1648176000000|2022-03-25 02:40:00|336.16|335.96|335.81|335.56|336.16|336.01|335.56|335.41|428
1648176300000|2022-03-25 02:45:00|335.76|335.51|335.86|335.66|336.01|335.76|335.66|335.46|98
1648176600000|2022-03-25 02:50:00|335.81|335.71|335.91|335.76|336.01|335.81|335.81|335.66|261
1648176900000|2022-03-25 02:55:00|335.96|335.81|336.21|336.01|336.36|336.11|335.91|335.81|135
1648177200000|2022-03-25 03:00:00|336.26|335.96|336.11|335.91|336.26|336.11|336.06|335.91|127
1648177500000|2022-03-25 03:05:00|336.21|335.96|336.56|336.41|336.71|336.51|336.21|335.96|160
1648177800000|2022-03-25 03:10:00|336.61|336.36|336.56|336.36|336.66|336.46|336.36|336.16|145
1648178100000|2022-03-25 03:15:00|336.51|336.31|336.36|336.16|336.66|336.51|336.36|336.16|191
1648178400000|2022-03-25 03:20:00|336.31|336.21|335.81|335.61|336.36|336.21|335.81|335.61|148
1648178700000|2022-03-25 03:25:00|335.76|335.56|335.46|335.26|335.81|335.61|335.36|335.16|302
1648179000000|2022-03-25 03:30:00|335.51|335.31|335.66|335.51|335.66|335.51|335.46|335.26|200
1648179300000|2022-03-25 03:35:00|335.61|335.41|335.51|335.36|335.71|335.51|335.41|335.26|234
1648179600000|2022-03-25 03:40:00|335.46|335.31|335.41|335.26|335.51|335.36|335.36|335.21|136
1648179900000|2022-03-25 03:45:00|335.46|335.31|335.46|335.31|335.46|335.31|335.36|335.21|162
1648180200000|2022-03-25 03:50:00|335.41|335.21|335.26|335.11|335.41|335.26|335.26|335.11|264
1648180500000|2022-03-25 03:55:00|335.31|335.16|335.61|335.46|335.66|335.51|335.26|335.11|167
1648180800000|2022-03-25 04:00:00|335.66|335.41|336.01|335.81|336.01|335.86|335.66|335.41|69
1648181100000|2022-03-25 04:05:00|336.06|335.86|336.01|335.76|336.06|335.91|335.86|335.66|2534
1648181400000|2022-03-25 04:10:00|336.06|335.81|336.01|335.81|336.21|336.01|336.01|335.81|61
1648181700000|2022-03-25 04:15:00|335.96|335.86|335.96|335.81|336.06|335.91|335.96|335.76|51
1648182000000|2022-03-25 04:20:00|335.91|335.76|335.86|335.66|335.91|335.76|335.71|335.51|58
1648182300000|2022-03-25 04:25:00|335.91|335.71|336.01|335.81|336.01|335.86|335.76|335.56|121
1648182600000|2022-03-25 04:30:00|335.96|335.76|335.91|335.76|336.01|335.86|335.91|335.76|66
1648182900000|2022-03-25 04:35:00|335.96|335.81|335.96|335.81|336.01|335.86|335.96|335.81|38
1648183200000|2022-03-25 04:40:00|336.01|335.86|335.96|335.81|336.06|335.91|335.96|335.81|46
1648183500000|2022-03-25 04:45:00|336.01|335.76|336.01|335.86|336.06|335.91|335.86|335.66|1084
1648183800000|2022-03-25 04:50:00|336.06|335.91|336.11|335.96|336.16|335.96|336.06|335.86|34
1648184100000|2022-03-25 04:55:00|336.06|335.91|336.36|336.11|336.46|336.31|336.06|335.91|139
1648184400000|2022-03-25 05:00:00|336.31|336.06|336.01|335.81|336.31|336.11|335.86|335.71|293
1648184700000|2022-03-25 05:05:00|336.06|335.86|336.16|335.96|336.16|336.01|336.01|335.81|78
1648185000000|2022-03-25 05:10:00|336.11|336.01|335.96|335.76|336.31|336.11|335.91|335.71|134
1648185300000|2022-03-25 05:15:00|335.91|335.81|336.06|335.86|336.16|335.96|335.81|335.66|136
1648185600000|2022-03-25 05:20:00|336.11|335.91|336.01|335.86|336.16|336.01|335.91|335.76|150
1648185900000|2022-03-25 05:25:00|336.06|335.91|336.16|336.01|336.26|336.06|336.01|335.91|168
1648186200000|2022-03-25 05:30:00|336.21|336.06|336.31|336.16|336.36|336.21|336.11|335.96|136
1648186500000|2022-03-25 05:35:00|336.36|336.11|336.46|336.31|336.46|336.31|336.31|336.11|114
1648186800000|2022-03-25 05:40:00|336.41|336.26|336.41|336.26|336.46|336.31|336.36|336.21|272
1648187100000|2022-03-25 05:45:00|336.36|336.21|336.26|336.11|336.51|336.31|336.26|336.11|169
1648187400000|2022-03-25 05:50:00|336.21|336.01|336.21|336.01|336.21|336.01|336.11|335.96|111
1648187700000|2022-03-25 05:55:00|336.16|336.06|335.96|335.81|336.26|336.11|335.96|335.76|180
1648188000000|2022-03-25 06:00:00|335.91|335.76|335.86|335.71|336.06|335.86|335.76|335.61|219
1648188300000|2022-03-25 06:05:00|335.91|335.76|336.06|335.86|336.06|335.86|335.81|335.66|124
1648188600000|2022-03-25 06:10:00|336.11|335.91|336.16|335.96|336.16|336.01|336.06|335.91|186
1648188900000|2022-03-25 06:15:00|336.11|336.01|336.21|336.06|336.26|336.06|336.11|335.96|234
1648189200000|2022-03-25 06:20:00|336.26|336.11|336.06|335.91|336.26|336.11|336.01|335.86|238
1648189500000|2022-03-25 06:25:00|336.11|335.96|336.16|336.01|336.16|336.01|336.06|335.91|177
1648189800000|2022-03-25 06:30:00|336.21|336.06|336.21|336.06|336.26|336.11|336.11|335.96|144
1648190100000|2022-03-25 06:35:00|336.26|336.11|336.11|335.91|336.26|336.11|336.06|335.91|127
1648190400000|2022-03-25 06:40:00|336.16|335.96|336.16|335.96|336.26|336.06|336.16|335.96|108
1648190700000|2022-03-25 06:45:00|336.11|336.01|336.01|335.81|336.11|336.01|335.76|335.61|212
1648191000000|2022-03-25 06:50:00|335.96|335.86|336.21|336.01|336.26|336.11|335.91|335.76|173
1648191300000|2022-03-25 06:55:00|336.16|335.96|336.31|336.16|336.36|336.21|336.11|335.96|173
1648191600000|2022-03-25 07:00:00|336.36|336.21|336.51|336.31|336.51|336.36|336.26|336.11|217
1648191900000|2022-03-25 07:05:00|336.46|336.26|336.31|336.16|336.56|336.41|336.26|336.11|172
1648192200000|2022-03-25 07:10:00|336.36|336.11|336.46|336.26|336.46|336.31|336.26|336.11|130
1648192500000|2022-03-25 07:15:00|336.41|336.31|336.01|335.86|336.56|336.41|336.01|335.86|176
1648192800000|2022-03-25 07:20:00|336.06|335.81|335.76|335.56|336.06|335.81|335.61|335.46|229
1648193100000|2022-03-25 07:25:00|335.66|335.61|335.76|335.61|335.86|335.71|335.56|335.41|316
1648193400000|2022-03-25 07:30:00|335.81|335.66|335.71|335.51|335.91|335.71|335.56|335.41|177
1648193700000|2022-03-25 07:35:00|335.66|335.56|335.31|335.11|335.76|335.56|335.26|335.06|247
1648194000000|2022-03-25 07:40:00|335.36|335.16|335.36|335.21|335.61|335.46|335.31|335.16|218
1648194300000|2022-03-25 07:45:00|335.41|335.26|335.36|335.21|335.46|335.31|335.31|335.16|2458
1648194600000|2022-03-25 07:50:00|335.31|335.16|335.26|335.11|335.46|335.26|335.26|335.11|96
1648194900000|2022-03-25 07:55:00|335.31|335.16|335.41|335.26|335.46|335.26|335.26|335.11|144
1648195200000|2022-03-25 08:00:00|335.46|335.21|335.51|335.31|335.81|335.61|335.41|335.21|306
1648195500000|2022-03-25 08:05:00|335.46|335.36|335.16|334.96|335.51|335.36|335.06|334.91|260
1648195800000|2022-03-25 08:10:00|335.21|335.01|334.56|334.36|335.21|335.01|334.51|334.31|957
1648196100000|2022-03-25 08:15:00|334.61|334.31|334.46|334.26|334.66|334.51|334.41|334.21|164
1648196400000|2022-03-25 08:20:00|334.41|334.21|334.51|334.26|334.71|334.56|334.36|334.21|160
1648196700000|2022-03-25 08:25:00|334.46|334.21|334.21|334.01|334.51|334.31|334.21|334.01|184
1648197000000|2022-03-25 08:30:00|334.16|334.06|334.11|333.91|334.41|334.21|334.06|333.91|387
1648197300000|2022-03-25 08:35:00|334.06|333.86|334.31|334.06|334.31|334.11|333.91|333.76|287
1648197600000|2022-03-25 08:40:00|334.36|334.11|334.61|334.41|334.71|334.56|334.26|334.11|172
1648197900000|2022-03-25 08:45:00|334.56|334.36|334.56|334.36|334.81|334.66|334.41|334.26|206
1648198200000|2022-03-25 08:50:00|334.61|334.41|334.91|334.76|334.91|334.76|334.61|334.41|434
1648198500000|2022-03-25 08:55:00|334.86|334.71|334.61|334.31|334.96|334.81|334.26|334.11|546
1648198800000|2022-03-25 09:00:00|334.56|334.26|334.01|333.81|334.56|334.31|333.76|333.56|969
1648199100000|2022-03-25 09:05:00|333.96|333.76|334.46|334.21|334.51|334.36|333.96|333.76|336
1648199400000|2022-03-25 09:10:00|334.41|334.26|334.81|334.61|334.81|334.66|334.36|334.21|157
1648199700000|2022-03-25 09:15:00|334.86|334.66|335.11|334.86|335.11|334.96|334.81|334.61|173
1648200000000|2022-03-25 09:20:00|335.21|334.61|335.21|334.61|335.31|334.71|335.21|334.61|0
1648200300000|2022-03-25 09:25:00|335.11|334.51|335.11|334.51|335.21|334.61|335.11|334.51|88
1648200600000|2022-03-25 09:30:00|335.21|334.61|335.01|334.41|335.21|334.61|335.01|334.41|0
1648200900000|2022-03-25 09:35:00|335.11|334.51|335.21|334.61|335.31|334.71|335.01|334.41|0
1648201200000|2022-03-25 09:40:00|335.31|334.71|335.41|334.81|335.41|334.81|335.21|334.61|0
1648201500000|2022-03-25 09:45:00|335.31|334.71|335.51|334.91|335.61|335.01|335.31|334.71|0
1648201800000|2022-03-25 09:50:00|335.11|334.96|335.36|335.06|335.51|335.26|335.11|334.91|101
1648202100000|2022-03-25 09:55:00|335.41|335.11|335.41|335.16|335.41|335.16|335.41|335.11|0
1648202400000|2022-03-25 10:00:00|335.36|335.26|335.31|335.06|335.51|335.26|335.31|335.06|7
1648202700000|2022-03-25 10:05:00|335.26|335.01|335.26|335.01|335.31|335.06|335.21|334.96|25
1648203000000|2022-03-25 10:10:00|335.31|335.06|335.26|335.06|335.36|335.06|335.26|335.06|3
1648203300000|2022-03-25 10:15:00|335.36|335.11|335.31|335.16|335.41|335.16|335.31|335.11|38
1648203600000|2022-03-25 10:20:00|335.41|335.21|335.41|335.16|335.41|335.21|335.36|335.16|21
1648203900000|2022-03-25 10:25:00|335.46||335.46||335.46||335.41||0
1648204200000|2022-03-25 10:30:00|335.41||335.41||335.41||335.41||0
1648204500000|2022-03-25 10:35:00|335.36|335.11|335.46|335.26|335.46|335.31|335.31|335.11|275
1648204800000|2022-03-25 10:40:00|335.41|335.21|335.46|335.26|335.46|335.26|335.41|335.21|6
1648205100000|2022-03-25 10:45:00|335.51|335.21|335.41|335.21|335.51|335.21|335.41|335.21|10
1648205400000|2022-03-25 10:50:00|335.46|335.26|335.46|335.26|335.51|335.31|335.41|335.16|41
1648205700000|2022-03-25 10:55:00|335.51|335.31|335.61|335.41|335.96|335.71|335.51|335.31|65
1648206000000|2022-03-25 11:00:00|335.66|335.36|335.71|335.46|335.71|335.51|335.56|335.36|0
1648206300000|2022-03-25 11:05:00|335.61|335.41|335.56|335.36|335.71|335.41|335.56|335.36|8
1648206600000|2022-03-25 11:10:00|335.61|335.41|335.51|335.31|335.66|335.46|335.51|335.26|5
1648206900000|2022-03-25 11:15:00|335.56|335.26|335.56|335.31|335.56|335.31|335.46|335.21|5
1648207200000|2022-03-25 11:20:00|335.51|335.36|335.71|335.41|335.71|335.41|335.51|335.36|23
1648207500000|2022-03-25 11:25:00|335.76|335.46|336.01|335.81|336.16|335.91|335.76|335.46|16
1648207800000|2022-03-25 11:30:00|335.96|335.76|336.01|335.76|336.06|335.81|335.96|335.71|8
1648208100000|2022-03-25 11:35:00|335.96|335.81|335.91|335.66|335.96|335.86|335.91|335.66|7
1648208400000|2022-03-25 11:40:00|335.86|335.76|335.81|335.61|335.91|335.76|335.76|335.56|23
1648208700000|2022-03-25 11:45:00|335.76|335.56|335.96|335.76|335.96|335.76|335.71|335.56|26
1648209000000|2022-03-25 11:50:00|335.91|335.71|335.96|335.71|335.96|335.71|335.86|335.71|8
1648209300000|2022-03-25 11:55:00|336.01|335.66|335.81|335.56|336.06|335.66|335.81|335.56|56
1648209600000|2022-03-25 12:00:00|335.71|335.61|335.46|335.16|335.76|335.61|335.41|335.16|72
1648209900000|2022-03-25 12:05:00|335.41|335.31|335.56|335.36|335.61|335.46|335.26|335.06|142
1648210200000|2022-03-25 12:10:00|335.51|335.31|335.61|335.26|335.61|335.31|335.41|335.26|3
1648210500000|2022-03-25 12:15:00|335.66|335.31|335.76|335.56|335.76|335.56|335.66|335.31|8
1648210800000|2022-03-25 12:20:00|335.81|335.61|335.86|335.61|335.86|335.61|335.76|335.51|8
1648211100000|2022-03-25 12:25:00|335.81|335.56|335.76|335.46|335.81|335.56|335.76|335.46|1
1648211400000|2022-03-25 12:30:00|335.71|335.56|335.61|335.41|335.71|335.56|335.51|335.31|63
1648211700000|2022-03-25 12:35:00|335.56|335.36|335.56|335.26|335.61|335.36|335.46|335.26|7
1648212000000|2022-03-25 12:40:00|335.51|335.21|335.41|335.21|335.51|335.21|335.41|335.21|7
1648212300000|2022-03-25 12:45:00|335.46|335.26|335.41|335.26|335.46|335.26|335.36|335.16|34
1648212600000|2022-03-25 12:50:00|335.46|335.21|335.31|335.06|335.46|335.21|335.31|335.01|34
1648212900000|2022-03-25 12:55:00|335.26|335.11|335.31|335.11|335.36|335.16|335.26|335.06|221
1648213200000|2022-03-25 13:00:00|335.26|335.06|335.21|335.01|335.26|335.11|335.06|334.86|32
1648213500000|2022-03-25 13:05:00|335.16|334.96|335.21|334.96|335.31|335.11|335.11|334.91|28
1648213800000|2022-03-25 13:10:00|335.16|335.01|335.01|334.86|335.21|335.01|335.01|334.86|49
1648214100000|2022-03-25 13:15:00|335.06|334.91|335.06|334.86|335.11|334.91|335.01|334.76|55
1648214400000|2022-03-25 13:20:00|335.01|334.81|335.01|334.81|335.06|334.86|334.81|334.66|30
1648214700000|2022-03-25 13:25:00|334.96|334.76|335.21|335.01|335.21|335.01|334.86|334.61|199
1648215000000|2022-03-25 13:30:00|335.16|334.91|334.96|334.66|335.56|335.36|334.86|334.51|151
1648215300000|2022-03-25 13:35:00|334.91|334.61|334.61|334.31|335.06|334.81|334.61|334.31|115
1648215600000|2022-03-25 13:40:00|334.56|334.21|334.31|334.11|334.66|334.41|334.16|333.96|182
1648215900000|2022-03-25 13:45:00|334.26|334.16|334.96|334.61|335.06|334.86|334.26|334.06|147
1648216200000|2022-03-25 13:50:00|334.91|334.66|334.91|334.66|335.06|334.76|334.61|334.36|96
1648216500000|2022-03-25 13:55:00|334.86|334.71|334.26|333.96|334.86|334.71|334.06|333.86|332
1648216800000|2022-03-25 14:00:00|334.21|333.91|333.51|333.31|334.26|334.01|333.51|333.31|158
1648217100000|2022-03-25 14:05:00|333.56|333.36|333.51|333.31|333.56|333.41|333.21|333.01|161
1648217400000|2022-03-25 14:10:00|333.46|333.36|333.46|333.16|333.86|333.71|333.36|333.11|163
1648217700000|2022-03-25 14:15:00|333.51|333.21|333.51|333.21|333.66|333.36|333.21|333.06|47
1648218000000|2022-03-25 14:20:00|333.46|333.31|333.71|333.51|333.81|333.51|333.41|333.26|47
1648218300000|2022-03-25 14:25:00|333.76|333.56|333.31|333.16|333.76|333.56|333.31|333.11|25
1648218600000|2022-03-25 14:30:00|333.36|333.21|333.76|333.51|333.86|333.51|333.36|333.21|79
1648218900000|2022-03-25 14:35:00|333.91|333.66|333.91|333.71|334.01|333.81|333.81|333.61|93
1648219200000|2022-03-25 14:40:00|333.86|333.66|333.76|333.61|334.06|333.76|333.66|333.51|37
1648219500000|2022-03-25 14:45:00|333.81|333.56|333.71|333.46|333.96|333.66|333.61|333.46|48
1648219800000|2022-03-25 14:50:00|333.76|333.51|333.56|333.31|333.96|333.76|333.51|333.31|57
1648220100000|2022-03-25 14:55:00|333.61|333.26|333.56|333.26|333.61|333.36|333.31|333.16|492
1648220400000|2022-03-25 15:00:00|333.61|333.31|333.26|333.06|333.66|333.31|333.16|332.96|45
1648220700000|2022-03-25 15:05:00|333.21|333.01|332.51|332.31|333.31|333.06|332.51|332.26|102
1648221000000|2022-03-25 15:10:00|332.56|332.36|332.51|332.11|332.61|332.36|332.41|332.11|28
1648221300000|2022-03-25 15:15:00|332.46|332.26|332.21|331.96|332.51|332.31|332.21|331.96|50
1648221600000|2022-03-25 15:20:00|332.16|332.01|331.96|331.76|332.31|332.01|331.91|331.76|33
1648221900000|2022-03-25 15:25:00|332.01|331.66|332.36|332.06|332.36|332.06|331.56|331.36|68
1648222200000|2022-03-25 15:30:00|332.31|331.96|332.11|331.76|332.36|331.96|331.76|331.51|148
1648222500000|2022-03-25 15:35:00|332.06|331.81|331.96|331.71|332.21|331.86|331.91|331.66|13
1648222800000|2022-03-25 15:40:00|332.01|331.66|332.81|332.51|332.81|332.51|332.01|331.66|38
1648223100000|2022-03-25 15:45:00|332.91|332.36|332.51|332.21|332.91|332.36|332.41|332.16|15
1648223400000|2022-03-25 15:50:00|332.46|332.16|332.56|332.26|332.66|332.41|332.36|332.16|41
1648223700000|2022-03-25 15:55:00|332.36|332.21|332.11|331.66|332.36|332.21|331.96|331.61|22
1648224000000|2022-03-25 16:00:00|332.06|331.71|332.01|331.81|332.11|331.86|331.96|331.71|157
1648224300000|2022-03-25 16:05:00|332.06|331.86|332.56|332.31|332.71|332.51|332.06|331.86|32
1648224600000|2022-03-25 16:10:00|332.51|332.36|332.81|332.61|332.96|332.76|332.51|332.36|25
1648224900000|2022-03-25 16:15:00|332.76|332.66|332.71|332.36|332.76|332.66|332.61|332.31|21
1648225200000|2022-03-25 16:20:00|332.66|332.31|332.36|332.16|332.66|332.36|332.21|332.01|95
1648225500000|2022-03-25 16:25:00|332.41|332.21|332.56|332.31|332.61|332.41|332.31|332.01|150
1648225800000|2022-03-25 16:30:00|332.61|332.36|332.46|332.16|332.61|332.36|332.21|332.01|9
1648226100000|2022-03-25 16:35:00|332.41|332.31|332.31|331.91|332.61|332.41|332.21|331.91|31
1648226400000|2022-03-25 16:40:00|332.26|332.06|332.21|331.96|332.26|332.06|332.06|331.86|12
1648226700000|2022-03-25 16:45:00|332.26|332.11|332.56|332.36|332.91|332.71|332.26|332.11|41
1648227000000|2022-03-25 16:50:00|332.51|332.26|332.61|332.16|333.11|332.76|332.31|332.11|40
1648227300000|2022-03-25 16:55:00|332.71|332.21|332.76|332.26|332.81|332.26|332.71|332.21|2
1648227600000|2022-03-25 17:00:00|333.06|332.31|333.01|332.76|333.06|332.86|333.01|332.31|11
1648227900000|2022-03-25 17:05:00|332.96|332.71|332.86|332.61|333.01|332.71|332.76|332.56|10
1648228200000|2022-03-25 17:10:00|332.81|332.56|332.41|331.96|332.81|332.56|332.41|331.96|49
1648228500000|2022-03-25 17:15:00|332.51|331.91|333.21|332.91|333.21|332.91|332.36|331.91|60
1648228800000|2022-03-25 17:20:00|333.16|332.81|332.76|332.41|333.16|332.81|332.66|332.41|25
1648229100000|2022-03-25 17:25:00|332.71|332.36|332.61|332.36|332.71|332.41|332.51|332.31|6
1648229400000|2022-03-25 17:30:00|332.66|332.41|332.86|332.61|332.91|332.61|332.66|332.41|5
1648229700000|2022-03-25 17:35:00|332.81|332.56|332.76|332.51|332.86|332.56|332.71|332.51|9
1648230000000|2022-03-25 17:40:00|332.71|332.46|333.06|332.71|333.06|332.71|332.61|332.41|12
1648230300000|2022-03-25 17:45:00|333.16|332.81|333.11|332.91|333.16|332.91|333.06|332.81|6
1648230600000|2022-03-25 17:50:00|333.16|332.86|333.16|332.91|333.16|332.91|333.01|332.86|9
1648230900000|2022-03-25 17:55:00|333.11|332.96|333.56|333.26|333.56|333.26|333.06|332.96|15
1648231200000|2022-03-25 18:00:00|333.51|333.21|333.56|333.26|333.56|333.26|333.46|333.21|19
1648231500000|2022-03-25 18:05:00|333.51||333.56||333.56||333.51||4
1648231800000|2022-03-25 18:10:00|333.51||333.46||333.51||333.41||3
1648232100000|2022-03-25 18:15:00|333.51|333.31|333.56|333.36|333.71|333.56|333.51|333.31|30
1648232400000|2022-03-25 18:20:00|333.51|333.31|333.61|333.36|333.61|333.36|333.46|333.31|22
1648232700000|2022-03-25 18:25:00|333.56|333.31|333.66|333.31|333.66|333.31|333.51|333.31|15
1648233000000|2022-03-25 18:30:00|333.71|333.36|333.71|333.36|333.76|333.36|333.56|333.36|4
1648233300000|2022-03-25 18:35:00|333.66|333.31|333.41|333.16|333.66|333.31|333.31|333.16|37
1648233600000|2022-03-25 18:40:00|333.46|333.11|333.46|333.26|333.46|333.31|333.21|333.06|6
1648233900000|2022-03-25 18:45:00|333.51|333.21|333.51|333.21|333.56|333.21|333.51|333.21|3
1648234200000|2022-03-25 18:50:00|333.46|333.26|333.51|333.26|333.51|333.26|333.36|333.26|7
1648234500000|2022-03-25 18:55:00|333.46|333.21|333.36|333.06|333.46|333.21|333.21|333.01|17
1648234800000|2022-03-25 19:00:00|333.31|333.01|332.91|332.71|333.31|333.06|332.81|332.61|17
1648235100000|2022-03-25 19:05:00|332.86|332.66|332.71|332.36|332.96|332.66|332.61|332.36|11
1648235400000|2022-03-25 19:10:00|332.66|332.41|332.91|332.51|332.91|332.51|332.56|332.36|6
1648235700000|2022-03-25 19:15:00|332.86|332.56|332.61|332.31|332.91|332.56|332.51|332.31|9
1648236000000|2022-03-25 19:20:00|332.51|332.26|332.31|332.06|332.51|332.26|332.21|332.01|15
1648236300000|2022-03-25 19:25:00|332.26|331.96|332.26|331.96|332.26|331.96|332.11|331.91|10
1648236600000|2022-03-25 19:30:00|332.21|332.01|332.21|331.96|332.36|332.06|332.16|331.91|11
1648236900000|2022-03-25 19:35:00|332.26|332.01|332.56|332.21|332.56|332.21|332.21|332.01|15
1648237200000|2022-03-25 19:40:00|332.71|332.31|332.71|332.41|332.96|332.61|332.61|332.31|16
1648237500000|2022-03-25 19:45:00|332.81|332.46|332.71|332.46|332.81|332.56|332.41|332.21|237
1648237800000|2022-03-25 19:50:00|332.76|332.41|332.76|332.51|332.86|332.61|332.61|332.36|27
1648238100000|2022-03-25 19:55:00|332.81|332.56|333.01|332.81|333.16|332.81|332.76|332.56|28
1648238400000|2022-03-25 20:00:00|333.06|332.76|332.91|332.61|333.11|332.76|332.81|332.61|8
1648238700000|2022-03-25 20:05:00|332.96|332.91|333.21|332.91|333.21|332.91|332.96|332.91|20
1648239000000|2022-03-25 20:10:00|333.26||333.26||333.26||333.26||1
1648239600000|2022-03-25 20:20:00|333.01|332.76|333.31|333.01|333.31|333.01|333.01|332.76|14
1648239900000|2022-03-25 20:25:00|333.11|332.96|333.06|332.81|333.11|332.96|333.01|332.81|11
1648240200000|2022-03-25 20:30:00|333.11||333.11||333.11||333.11||0
1648240800000|2022-03-25 20:40:00|333.16|332.86|333.11|332.66|333.46|332.96|333.01|332.66|19
1648241100000|2022-03-25 20:45:00|333.21||333.41||333.41||333.21||6
1648241400000|2022-03-25 20:50:00|333.46|332.71|333.46|332.86|333.46|332.86|333.46|332.71|1
1648241700000|2022-03-25 20:55:00|333.61|332.66|333.41|332.66|333.61|332.76|332.86|332.61|64
1648418400000|2022-03-27 22:00:00|332.66|332.06|332.86|332.26|332.96|332.36|332.66|332.06|0
1648418700000|2022-03-27 22:05:00|332.76|332.16|332.86|332.26|332.86|332.26|332.76|332.16|0
1648419000000|2022-03-27 22:10:00|332.76|332.16|332.76|332.16|332.86|332.26|332.76|332.16|0
1648419300000|2022-03-27 22:15:00|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1648419600000|2022-03-27 22:20:00|333.11|332.51|333.11|332.51|333.11|332.51|333.11|332.51|0
1648420200000|2022-03-27 22:30:00|333.01|332.41|333.01|332.41|333.11|332.51|333.01|332.41|0
1648420500000|2022-03-27 22:35:00|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1648420800000|2022-03-27 22:40:00|332.91|332.31|332.91|332.31|333.01|332.41|332.91|332.31|0
1648421100000|2022-03-27 22:45:00|333.01|332.41|333.01|332.41|333.01|332.41|332.81|332.21|0
1648421400000|2022-03-27 22:50:00|332.91|332.31|332.91|332.31|332.91|332.31|332.71|332.11|0
1648421700000|2022-03-27 22:55:00|332.81|332.21|332.91|332.31|332.91|332.31|332.81|332.21|0
1648422000000|2022-03-27 23:00:00|333.01|332.41|332.91|332.31|333.01|332.41|332.91|332.31|0
1648422300000|2022-03-27 23:05:00|333.01|332.41|332.91|332.31|333.01|332.41|332.91|332.31|0
1648422600000|2022-03-27 23:10:00|332.81|332.21|332.91|332.31|332.91|332.31|332.81|332.21|0
1648422900000|2022-03-27 23:15:00|333.01|332.41|333.01|332.41|333.11|332.51|332.91|332.31|0
1648423200000|2022-03-27 23:20:00|333.11|332.51|333.01|332.41|333.11|332.51|333.01|332.41|0
1648423800000|2022-03-27 23:30:00|332.56|331.96|332.46|331.86|332.56|331.96|332.36|331.76|0
1648424100000|2022-03-27 23:35:00|332.36|331.76|332.46|331.86|332.46|331.86|332.36|331.76|0
1648424400000|2022-03-27 23:40:00|332.36|331.76|333.06|332.46|333.06|332.46|332.36|331.76|0
1648425300000|2022-03-27 23:55:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648425600000|2022-03-28 00:00:00|333.21|332.61|333.21|332.61|333.31|332.71|333.21|332.61|0
1648425900000|2022-03-28 00:05:00|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1648426200000|2022-03-28 00:10:00|333.31|332.71|333.21|332.61|333.31|332.71|333.21|332.61|0
1648426500000|2022-03-28 00:15:00|333.31|332.71|333.31|332.71|333.31|332.71|333.21|332.61|0
1648426800000|2022-03-28 00:20:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648427100000|2022-03-28 00:25:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648427400000|2022-03-28 00:30:00|333.06|332.66|332.91|332.71|333.46|333.06|332.51|332.06|2712
1648427700000|2022-03-28 00:35:00|332.86|332.66|332.76|332.51|333.06|332.91|332.66|332.46|161
1648428000000|2022-03-28 00:40:00|332.71|332.56|332.76|332.61|332.81|332.61|332.56|332.36|324
1648428300000|2022-03-28 00:45:00|332.71|332.56|332.66|332.41|332.76|332.61|332.46|332.31|170
1648428600000|2022-03-28 00:50:00|332.61|332.46|332.46|332.31|332.71|332.56|332.46|332.31|113
1648428900000|2022-03-28 00:55:00|332.41|332.26|332.51|332.26|332.61|332.41|332.31|332.16|3888
1648429200000|2022-03-28 01:00:00|332.36|332.16|332.46|332.31|332.71|332.51|331.86|331.66|1032
1648429500000|2022-03-28 01:05:00|332.36|332.26|332.86|332.66|332.86|332.66|332.16|331.91|818
1648429800000|2022-03-28 01:10:00|332.81|332.61|332.61|332.36|333.06|332.86|332.16|331.96|1016
1648430100000|2022-03-28 01:15:00|332.51|332.31|332.81|332.61|332.86|332.71|332.26|332.06|1027
1648430400000|2022-03-28 01:20:00|332.71|332.56|332.86|332.66|332.86|332.66|332.31|332.11|709
1648430700000|2022-03-28 01:25:00|332.91|332.71|332.76|332.61|333.06|332.91|332.61|332.41|318
1648431000000|2022-03-28 01:30:00|332.71|332.56|332.81|332.61|332.86|332.66|332.51|332.36|479
1648431300000|2022-03-28 01:35:00|332.86|332.66|333.01|332.81|333.01|332.86|332.76|332.56|904
1648431600000|2022-03-28 01:40:00|332.96|332.76|332.96|332.76|333.01|332.81|332.71|332.56|588
1648431900000|2022-03-28 01:45:00|333.01|332.81|332.91|332.66|333.06|332.81|332.81|332.66|447
1648432200000|2022-03-28 01:50:00|332.86|332.56|332.86|332.66|332.96|332.76|332.71|332.56|511
1648432500000|2022-03-28 01:55:00|332.91|332.71|332.51|332.36|332.91|332.71|332.51|332.31|380
1648432800000|2022-03-28 02:00:00|332.56|332.41|332.86|332.71|333.01|332.86|332.56|332.36|306
1648433100000|2022-03-28 02:05:00|332.91|332.76|333.36|333.21|333.36|333.21|332.71|332.56|235
1648433400000|2022-03-28 02:10:00|333.26|333.16|333.11|332.96|333.36|333.21|333.01|332.86|371
1648433700000|2022-03-28 02:15:00|333.16|333.01|333.31|333.16|333.31|333.16|333.01|332.86|730
1648434000000|2022-03-28 02:20:00|333.26|333.11|333.32|333.17|333.37|333.17|333.21|333.01|106
1648434300000|2022-03-28 02:25:00|333.27|333.12|333.32|333.17|333.37|333.22|333.27|333.07|115
1648434600000|2022-03-28 02:30:00|333.27|333.12|333.17|333.02|333.32|333.17|333.17|332.97|120
1648434900000|2022-03-28 02:35:00|333.22|333.07|333.22|333.07|333.27|333.07|333.02|332.87|135
1648435200000|2022-03-28 02:40:00|333.27|333.12|333.57|333.42|333.57|333.42|333.12|332.97|183
1648435500000|2022-03-28 02:45:00|333.52|333.37|333.52|333.37|333.67|333.52|333.52|333.37|226
1648435800000|2022-03-28 02:50:00|333.57|333.42|333.57|333.42|333.77|333.57|333.47|333.32|160
1648436100000|2022-03-28 02:55:00|333.52|333.37|333.42|333.27|333.57|333.42|333.42|333.27|105
1648436400000|2022-03-28 03:00:00|333.47|333.32|333.37|333.22|333.52|333.32|333.37|333.17|141
1648436700000|2022-03-28 03:05:00|333.42|333.27|333.37|333.22|333.57|333.37|333.37|333.22|151
1648437000000|2022-03-28 03:10:00|333.32|333.17|333.47|333.32|333.52|333.37|333.22|333.07|136
1648437300000|2022-03-28 03:15:00|333.42|333.27|333.47|333.27|333.47|333.32|333.37|333.22|165
1648437600000|2022-03-28 03:20:00|333.52|333.32|333.57|333.42|333.57|333.42|333.37|333.17|194
1648437900000|2022-03-28 03:25:00|333.62|333.47|333.82|333.62|333.82|333.62|333.57|333.42|467
1648438200000|2022-03-28 03:30:00|333.77|333.67|333.87|333.72|333.87|333.72|333.72|333.57|185
1648438500000|2022-03-28 03:35:00|333.82|333.67|333.87|333.67|333.92|333.77|333.82|333.62|305
1648438800000|2022-03-28 03:40:00|333.82|333.72|333.92|333.72|333.97|333.77|333.72|333.57|170
1648439100000|2022-03-28 03:45:00|333.87|333.77|333.92|333.72|333.92|333.77|333.77|333.62|129
1648439400000|2022-03-28 03:50:00|333.87|333.77|333.62|333.47|333.92|333.77|333.62|333.47|151
1648439700000|2022-03-28 03:55:00|333.67|333.52|333.67|333.47|333.77|333.57|333.57|333.42|615
1648440000000|2022-03-28 04:00:00|333.62|333.42|333.57|333.37|333.62|333.47|333.37|333.22|144
1648440300000|2022-03-28 04:05:00|333.52|333.32|333.42|333.27|333.52|333.32|333.37|333.22|98
1648440600000|2022-03-28 04:10:00|333.47|333.32|333.47|333.32|333.52|333.37|333.42|333.22|86
1648440900000|2022-03-28 04:15:00|333.52|333.37|333.67|333.52|333.67|333.52|333.47|333.37|202
1648441200000|2022-03-28 04:20:00|333.72|333.57|333.77|333.62|333.77|333.62|333.67|333.47|264
1648441500000|2022-03-28 04:25:00|333.72|333.52|333.72|333.57|333.77|333.62|333.62|333.47|104
1648441800000|2022-03-28 04:30:00|333.67|333.52|333.87|333.67|333.87|333.72|333.67|333.52|333
1648442100000|2022-03-28 04:35:00|333.82|333.72|333.92|333.77|333.97|333.82|333.82|333.67|150
1648442400000|2022-03-28 04:40:00|333.87|333.72|333.82|333.67|333.97|333.82|333.82|333.67|245
1648442700000|2022-03-28 04:45:00|333.87|333.62|333.72|333.52|333.87|333.62|333.62|333.47|108
1648443000000|2022-03-28 04:50:00|333.77|333.57|333.62|333.47|333.77|333.62|333.62|333.47|81
1648443300000|2022-03-28 04:55:00|333.67|333.42|333.57|333.37|333.67|333.42|333.52|333.32|78
1648443600000|2022-03-28 05:00:00|333.52|333.32|333.37|333.22|333.57|333.37|333.32|333.17|170
1648443900000|2022-03-28 05:05:00|333.32|333.17|333.22|333.07|333.42|333.22|333.22|333.07|189
1648444200000|2022-03-28 05:10:00|333.27|333.12|333.27|333.07|333.42|333.22|333.12|332.97|156
1648444500000|2022-03-28 05:15:00|333.22|333.02|333.42|333.22|333.52|333.37|333.22|333.02|114
1648444800000|2022-03-28 05:20:00|333.47|333.27|333.57|333.42|333.57|333.42|333.47|333.27|71
1648445100000|2022-03-28 05:25:00|333.62|333.47|333.57|333.42|333.62|333.47|333.52|333.37|195
1648445400000|2022-03-28 05:30:00|333.52|333.32|333.37|333.22|333.52|333.32|333.37|333.22|104
1648445700000|2022-03-28 05:35:00|333.32|333.17|333.32|333.17|333.37|333.22|333.17|333.02|168
1648446000000|2022-03-28 05:40:00|333.37|333.22|333.22|333.07|333.42|333.22|333.17|333.02|212
1648446300000|2022-03-28 05:45:00|333.27|333.12|333.27|333.07|333.27|333.12|333.07|332.92|178
1648446600000|2022-03-28 05:50:00|333.32|333.12|333.37|333.22|333.42|333.22|333.32|333.12|145
1648446900000|2022-03-28 05:55:00|333.42|333.27|333.47|333.32|333.57|333.42|333.42|333.22|4378
1648447200000|2022-03-28 06:00:00|333.42|333.27|333.37|333.22|333.47|333.32|333.37|333.22|114
1648447500000|2022-03-28 06:05:00|333.32|333.17|333.17|332.97|333.32|333.17|333.12|332.97|124
1648447800000|2022-03-28 06:10:00|333.12|332.92|333.17|332.97|333.17|333.02|332.92|332.77|106
1648448100000|2022-03-28 06:15:00|333.12|332.92|333.27|333.12|333.27|333.12|333.12|332.92|109
1648448400000|2022-03-28 06:20:00|333.32|333.17|333.42|333.27|333.47|333.27|333.27|333.07|192
1648448700000|2022-03-28 06:25:00|333.37|333.22|333.37|333.22|333.42|333.22|333.22|333.07|103
1648449000000|2022-03-28 06:30:00|333.27|333.12|333.37|333.22|333.47|333.27|333.27|333.12|153
1648449300000|2022-03-28 06:35:00|333.42|333.12|333.47|333.27|333.47|333.32|333.32|333.12|219
1648449600000|2022-03-28 06:40:00|333.42|333.22|333.27|333.12|333.47|333.22|333.27|333.12|75
1648449900000|2022-03-28 06:45:00|333.32|333.17|333.37|333.22|333.37|333.22|333.27|333.12|226
1648450200000|2022-03-28 06:50:00|333.32|333.12|333.52|333.37|333.52|333.37|333.17|333.02|111
1648450500000|2022-03-28 06:55:00|333.57|333.42|333.47|333.32|333.62|333.42|333.47|333.32|131
1648450800000|2022-03-28 07:00:00|333.42|333.27|333.92|333.72|333.97|333.77|333.42|333.27|237
1648451100000|2022-03-28 07:05:00|333.97|333.77|334.22|334.02|334.37|334.22|333.97|333.72|337
1648451400000|2022-03-28 07:10:00|334.17|333.92|334.12|333.92|334.17|333.97|333.97|333.77|329
1648451700000|2022-03-28 07:15:00|334.07|333.97|333.97|333.82|334.22|334.02|333.92|333.77|184
1648452000000|2022-03-28 07:20:00|333.92|333.77|334.02|333.82|334.02|333.82|333.82|333.62|189
1648452300000|2022-03-28 07:25:00|334.07|333.87|334.27|334.12|334.37|334.17|334.02|333.87|176
1648452600000|2022-03-28 07:30:00|334.32|334.07|334.47|334.27|334.57|334.42|334.32|334.07|190
1648452900000|2022-03-28 07:35:00|334.52|334.32|334.32|334.12|334.52|334.32|334.27|334.12|457
1648453200000|2022-03-28 07:40:00|334.27|334.07|334.42|334.22|334.42|334.22|334.22|334.02|249
1648453500000|2022-03-28 07:45:00|334.37|334.27|334.17|334.02|334.37|334.27|334.12|333.92|100
1648453800000|2022-03-28 07:50:00|334.22|333.92|334.12|333.92|334.22|334.02|333.97|333.82|281
1648454100000|2022-03-28 07:55:00|334.07|333.87|333.97|333.77|334.12|333.92|333.97|333.77|225
1648454400000|2022-03-28 08:00:00|333.92|333.72|333.82|333.62|333.92|333.72|333.72|333.52|201
1648454700000|2022-03-28 08:05:00|333.87|333.67|333.02|332.87|333.92|333.77|332.87|332.72|1023
1648455000000|2022-03-28 08:10:00|333.07|332.92|332.87|332.72|333.12|332.92|332.77|332.62|567
1648455300000|2022-03-28 08:15:00|332.92|332.77|332.87|332.72|333.17|333.02|332.82|332.67|1116
1648455600000|2022-03-28 08:20:00|332.77|332.62|332.02|331.82|332.77|332.62|331.87|331.62|4327
1648455900000|2022-03-28 08:25:00|331.97|331.77|331.77|331.62|331.97|331.77|331.72|331.52|449
1648456200000|2022-03-28 08:30:00|331.82|331.57|331.87|331.72|331.97|331.82|331.77|331.57|474
1648456500000|2022-03-28 08:35:00|331.92|331.77|331.72|331.57|331.97|331.82|331.67|331.42|2901
1648456800000|2022-03-28 08:40:00|331.77|331.62|331.02|330.77|331.87|331.62|330.92|330.67|1247
1648457100000|2022-03-28 08:45:00|330.97|330.82|330.12|329.92|330.97|330.87|330.12|329.92|1321
1648457400000|2022-03-28 08:50:00|330.17|329.97|330.52|330.32|330.57|330.42|329.92|329.77|655
1648457700000|2022-03-28 08:55:00|330.57|330.37|330.32|330.17|330.72|330.52|330.22|330.07|753
1648458000000|2022-03-28 09:00:00|330.27|330.12|329.97|329.77|330.57|330.37|329.92|329.72|1137
1648458300000|2022-03-28 09:05:00|330.02|329.82|330.47|330.27|330.67|330.52|330.02|329.82|806
1648458600000|2022-03-28 09:10:00|330.42|330.22|330.37|330.17|330.47|330.32|330.37|330.17|122
1648458900000|2022-03-28 09:15:00|330.32|330.12|330.47|330.22|330.57|330.32|330.22|330.02|250
1648459200000|2022-03-28 09:20:00|330.57|329.87|330.67|330.07|330.67|330.07|330.47|329.87|1
1648459500000|2022-03-28 09:25:00|330.77|330.17|330.77|330.17|330.77|330.17|330.77|330.17|4
1648459800000|2022-03-28 09:30:00|330.67|330.07|330.87|330.27|330.87|330.27|330.67|330.07|0
1648460100000|2022-03-28 09:35:00|330.97|330.37|330.97|330.37|331.07|330.47|330.97|330.37|0
1648460400000|2022-03-28 09:40:00|331.07|330.47|330.97|330.37|331.07|330.47|330.97|330.37|0
1648460700000|2022-03-28 09:45:00|331.07|330.47|330.87|330.27|331.07|330.47|330.87|330.27|0
1648461000000|2022-03-28 09:50:00|330.62|330.32|330.57|330.42|330.72|330.42|330.52|330.32|791
1648461300000|2022-03-28 09:55:00|330.62|330.47|330.62|330.37|330.67|330.47|330.57|330.37|31
1648461600000|2022-03-28 10:00:00|330.57|330.52|330.92|330.67|330.92|330.67|330.57|330.42|49
1648461900000|2022-03-28 10:05:00|330.97|330.72|331.02|330.77|331.02|330.77|330.92|330.72|21
1648462200000|2022-03-28 10:10:00|330.97||331.02||331.02||330.97||1
1648462500000|2022-03-28 10:15:00|330.97|330.82|330.57|330.37|330.97|330.82|330.57|330.37|62
1648462800000|2022-03-28 10:20:00|330.62|330.32|330.62|330.32|330.62|330.32|330.37|330.17|39
1648463100000|2022-03-28 10:25:00|330.57|330.27|330.57|330.02|330.57|330.27|330.57|329.97|9
1648463400000|2022-03-28 10:30:00|330.52|330.07|330.47|330.02|330.52|330.07|330.47|330.02|0
1648463700000|2022-03-28 10:35:00|330.52|330.07|330.52|330.32|330.52|330.32|330.42|330.07|8
1648464000000|2022-03-28 10:40:00|330.57|330.37|330.62|330.42|330.72|330.42|330.57|330.37|3
1648464300000|2022-03-28 10:45:00|330.57|330.37|330.67|330.42|330.72|330.42|330.57|330.37|12
1648464600000|2022-03-28 10:50:00|330.47|330.37|330.52|330.27|330.57|330.42|330.47|330.22|45
1648464900000|2022-03-28 10:55:00|330.57|330.22|330.57|330.27|330.62|330.27|330.57|330.17|1
1648465200000|2022-03-28 11:00:00|330.62|330.32|330.82|330.52|330.92|330.57|330.62|330.32|5
1648465500000|2022-03-28 11:05:00|330.87|330.57|330.87|330.57|330.92|330.57|330.87|330.57|0
1648465800000|2022-03-28 11:10:00|330.92|330.62|330.77|330.52|331.02|330.72|330.77|330.52|6
1648466100000|2022-03-28 11:15:00|330.82|330.57|330.97|330.67|330.97|330.67|330.82|330.57|0
1648466400000|2022-03-28 11:20:00|331.02|330.62|330.87|330.57|331.02|330.62|330.87|330.57|0
1648466700000|2022-03-28 11:25:00|330.82|330.62|330.92|330.62|330.92|330.62|330.82|330.62|0
1648467000000|2022-03-28 11:30:00|330.97|330.67|331.22|330.97|331.27|331.07|330.97|330.67|39
1648467300000|2022-03-28 11:35:00|331.27|331.02|331.12|330.97|331.37|331.17|331.12|330.97|22
1648467600000|2022-03-28 11:40:00|331.07|330.92|331.12|330.82|331.12|330.92|331.07|330.82|7
1648467900000|2022-03-28 11:45:00|331.17|330.87|331.17|330.87|331.17|330.87|331.17|330.87|0
1648468200000|2022-03-28 11:50:00|331.22|330.92|331.27|330.97|331.27|330.97|331.22|330.92|0
1648468500000|2022-03-28 11:55:00|331.32|330.92|331.37|331.17|331.42|331.27|331.32|330.92|35
1648468800000|2022-03-28 12:00:00|331.32|331.07|331.27|331.02|331.32|331.12|331.27|330.97|14
1648469100000|2022-03-28 12:05:00|331.32|331.12|331.32|331.12|331.32|331.17|331.32|331.07|25
1648469400000|2022-03-28 12:10:00|331.27|331.07|331.27|330.97|331.27|331.07|331.27|330.97|8
1648469700000|2022-03-28 12:15:00|331.22|330.87|331.22|330.72|331.22|330.87|331.22|330.72|15
1648470000000|2022-03-28 12:20:00|331.17|330.67|330.82|330.52|331.17|330.67|330.77|330.52|5
1648470300000|2022-03-28 12:25:00|330.77|330.47|330.47|330.27|330.87|330.67|330.37|330.17|86
1648470600000|2022-03-28 12:30:00|330.52|330.32|330.47|330.27|330.52|330.32|330.22|330.02|17
1648470900000|2022-03-28 12:35:00|330.57|330.32|330.37|330.17|330.62|330.47|330.37|330.17|64
1648471200000|2022-03-28 12:40:00|330.32|330.12|330.02|329.77|330.32|330.12|329.97|329.77|3
1648471500000|2022-03-28 12:45:00|329.97|329.67|329.82|329.62|330.02|329.67|329.77|329.62|110
1648471800000|2022-03-28 12:50:00|329.77|329.67|329.87|329.67|330.02|329.82|329.77|329.62|48
1648472100000|2022-03-28 12:55:00|329.92|329.62|329.92|329.62|329.97|329.72|329.87|329.62|69
1648472400000|2022-03-28 13:00:00|329.87|329.52|329.92|329.67|329.97|329.77|329.82|329.52|41
1648472700000|2022-03-28 13:05:00|329.87|329.62|329.87|329.62|330.07|329.82|329.82|329.62|408
1648473000000|2022-03-28 13:10:00|329.82|329.67|329.82|329.67|329.82|329.67|329.52|329.27|29
1648473300000|2022-03-28 13:15:00|329.92|329.72|330.42|330.22|330.47|330.32|329.87|329.72|185
1648473600000|2022-03-28 13:20:00|330.37|330.17|330.77|330.57|330.77|330.57|330.37|330.17|50
1648473900000|2022-03-28 13:25:00|330.72|330.62|330.92|330.67|330.92|330.72|330.42|330.22|122
1648474200000|2022-03-28 13:30:00|330.87|330.62|333.17|332.97|333.22|332.97|330.87|330.57|504
1648474500000|2022-03-28 13:35:00|333.12|332.92|332.52|332.17|333.22|332.92|332.22|332.02|95
1648474800000|2022-03-28 13:40:00|332.47|332.22|333.07|332.72|333.07|332.82|332.32|332.07|185
1648475100000|2022-03-28 13:45:00|333.22|332.87|332.52|332.32|333.22|332.97|332.47|332.17|141
1648475400000|2022-03-28 13:50:00|332.57|332.37|332.62|332.37|332.77|332.62|332.17|331.97|99
1648475700000|2022-03-28 13:55:00|332.67|332.42|332.52|332.17|332.97|332.77|332.52|332.17|38
1648476000000|2022-03-28 14:00:00|332.47|332.22|331.42|331.17|332.47|332.22|331.22|330.97|44
1648476300000|2022-03-28 14:05:00|331.37|331.22|331.47|331.17|331.62|331.37|331.17|331.02|32
1648476600000|2022-03-28 14:10:00|331.52|331.22|331.57|331.27|331.67|331.42|331.47|331.17|125
1648476900000|2022-03-28 14:15:00|331.52|331.37|330.97|330.72|331.57|331.37|330.87|330.72|23
1648477200000|2022-03-28 14:20:00|330.92|330.62|331.17|330.92|331.17|330.92|330.72|330.47|6
1648477500000|2022-03-28 14:25:00|331.12|330.87|331.17|330.87|331.17|330.92|330.82|330.52|17
1648477800000|2022-03-28 14:30:00|331.22|330.92|331.12|330.77|331.27|330.92|331.12|330.77|5
1648478100000|2022-03-28 14:35:00|331.17|330.82|331.12|330.82|331.22|331.02|331.12|330.77|68
1648478400000|2022-03-28 14:40:00|331.17|330.87|331.12|330.82|331.17|330.87|331.07|330.82|3
1648478700000|2022-03-28 14:45:00|331.17|330.87|331.72|331.52|331.87|331.62|331.17|330.87|91
1648479000000|2022-03-28 14:50:00|331.77|331.47|331.82|331.47|331.82|331.52|331.57|331.32|226
1648479300000|2022-03-28 14:55:00|331.77|331.42|332.02|331.67|332.02|331.72|331.77|331.42|5
1648479600000|2022-03-28 15:00:00|332.07|331.72|331.62|331.37|332.07|331.82|331.42|330.97|108
1648479900000|2022-03-28 15:05:00|331.57|331.32|331.97|331.57|331.97|331.62|331.57|331.27|108
1648480200000|2022-03-28 15:10:00|331.92|331.62|332.12|331.87|332.22|331.97|331.87|331.62|23
1648480500000|2022-03-28 15:15:00|332.07|331.77|331.97|331.62|332.12|331.77|331.92|331.62|225
1648480800000|2022-03-28 15:20:00|331.92|331.67|331.77|331.57|331.97|331.82|331.72|331.52|29
1648481100000|2022-03-28 15:25:00|331.72|331.52|331.62|331.32|331.72|331.52|331.32|331.07|48
1648481400000|2022-03-28 15:30:00|331.67|331.42|331.37|330.92|331.82|331.57|331.37|330.92|70
1648481700000|2022-03-28 15:35:00|331.32|330.82|331.12|330.92|331.32|330.92|330.87|330.62|12
1648482000000|2022-03-28 15:40:00|331.17|330.97|331.62|331.32|331.67|331.37|331.17|330.92|19
1648482300000|2022-03-28 15:45:00|331.57|331.22|331.42|331.07|331.57|331.22|331.42|331.07|16
1648482600000|2022-03-28 15:50:00|331.47|331.12|331.57|331.22|331.57|331.22|331.47|331.12|33
1648482900000|2022-03-28 15:55:00|331.52|331.17|331.22|330.97|331.52|331.17|331.22|330.97|11
1648483200000|2022-03-28 16:00:00|331.27|331.12|331.47|331.22|331.57|331.32|331.27|331.12|89
1648483500000|2022-03-28 16:05:00|331.52|331.52|331.87|331.62|332.02|331.77|331.52|331.47|724
1648483800000|2022-03-28 16:10:00|331.72|331.57|331.67|331.32|331.82|331.57|331.42|331.27|19
1648484100000|2022-03-28 16:15:00|331.72|331.37|331.32|331.02|331.92|331.62|331.27|331.02|31
1648484400000|2022-03-28 16:20:00|331.37|331.07|331.72|331.42|331.77|331.42|331.32|331.07|16
1648484700000|2022-03-28 16:25:00|331.77|331.47|331.67|331.42|331.77|331.57|331.67|331.42|63
1648485000000|2022-03-28 16:30:00|331.72|331.47|331.87|331.57|331.87|331.62|331.72|331.47|6
1648485300000|2022-03-28 16:35:00|331.92||331.87||331.92||331.87||9
1648485600000|2022-03-28 16:40:00|331.92|331.62|331.82|331.57|331.92|331.72|331.82|331.57|21
1648485900000|2022-03-28 16:45:00|331.67|331.47|331.62|331.27|331.67|331.47|331.62|331.27|18
1648486200000|2022-03-28 16:50:00|331.67|331.32|331.77|331.47|331.82|331.47|331.62|331.32|5
1648486500000|2022-03-28 16:55:00|331.82|331.52|332.07|331.82|332.07|331.82|331.82|331.52|127
1648486800000|2022-03-28 17:00:00|332.22|331.87|332.42|332.07|332.52|332.17|332.22|331.87|4
1648487100000|2022-03-28 17:05:00|332.47|332.12|332.42|332.12|332.47|332.32|332.42|332.07|4
1648487400000|2022-03-28 17:10:00|332.37|332.07|332.32|331.82|332.37|332.07|332.32|331.77|26
1648487700000|2022-03-28 17:15:00|332.27|331.77|332.02|331.47|332.27|331.77|332.02|331.27|81
1648488000000|2022-03-28 17:20:00|331.97|331.52|332.37|332.02|332.37|332.02|331.97|331.52|10
1648488300000|2022-03-28 17:25:00|332.42|332.07|332.77|332.47|332.77|332.52|332.42|332.07|21
1648488600000|2022-03-28 17:30:00||332.52||332.57||332.62||332.47|11
1648488900000|2022-03-28 17:35:00|332.82|332.62|332.92|332.62|332.97|332.82|332.82|332.57|24
1648489200000|2022-03-28 17:40:00|332.77|332.67|332.77|332.52|332.77|332.72|332.77|332.47|12
1648489500000|2022-03-28 17:45:00|||||||||2
1648489800000|2022-03-28 17:50:00||332.57||332.52||332.57||332.52|22
1648490100000|2022-03-28 17:55:00|332.72|332.47|332.77|332.47|332.77|332.47|332.72|332.47|12
1648490400000|2022-03-28 18:00:00|332.72|332.57|332.92|332.67|332.92|332.67|332.72|332.57|23
1648490700000|2022-03-28 18:05:00|332.97|332.62|333.12|332.82|333.12|332.87|332.97|332.57|12
1648491000000|2022-03-28 18:10:00|333.22|332.87|333.02|332.77|333.22|332.92|333.02|332.67|15
1648491300000|2022-03-28 18:15:00||332.72||332.72||332.82||332.72|6
1648491600000|2022-03-28 18:20:00|333.07|332.77|333.17|332.87|333.17|332.92|332.97|332.67|40
1648491900000|2022-03-28 18:25:00|333.22|332.92|333.32|332.97|333.32|333.02|333.22|332.92|8
1648492200000|2022-03-28 18:30:00|333.37|333.07|333.37|333.12|333.37|333.12|333.37|333.07|6
1648492500000|2022-03-28 18:35:00|||||||||4
1648492800000|2022-03-28 18:40:00|333.42|333.17|333.57|333.32|333.57|333.32|333.42|333.17|19
1648493100000|2022-03-28 18:45:00|333.62|333.37|333.62|333.37|333.62|333.37|333.62|333.37|11
1648493400000|2022-03-28 18:50:00|333.67|333.42|333.82|333.52|333.82|333.52|333.67|333.42|13
1648493700000|2022-03-28 18:55:00|333.87|333.57|333.92|333.67|333.92|333.77|333.82|333.57|10
1648494000000|2022-03-28 19:00:00|||||||||4
1648494300000|2022-03-28 19:05:00||333.72||333.77||333.77||333.72|10
1648494600000|2022-03-28 19:10:00||333.72||333.72||333.72||333.72|4
1648494900000|2022-03-28 19:15:00|334.02|333.87|334.02|333.82|334.02|333.87|334.02|333.82|16
1648495200000|2022-03-28 19:20:00|334.07|333.87|334.22|333.97|334.22|333.97|334.07|333.87|32
1648495500000|2022-03-28 19:25:00|334.27|334.02|334.27|334.02|334.27|334.12|334.27|334.02|25
1648495800000|2022-03-28 19:30:00|334.32|334.07|334.42|334.22|334.42|334.22|334.32|334.07|62
1648496100000|2022-03-28 19:35:00|334.37|334.17|334.17|333.82|334.37|334.17|334.17|333.77|32
1648496400000|2022-03-28 19:40:00|334.12|333.77|334.12|333.87|334.12|333.97|334.07|333.77|29
1648496700000|2022-03-28 19:45:00|334.17|333.92|334.17|333.97|334.17|333.97|334.17|333.92|12
1648497000000|2022-03-28 19:50:00|334.12|333.92|334.27|334.12|334.27|334.12|334.12|333.77|24
1648497300000|2022-03-28 19:55:00|334.22|334.07|334.32|334.17|334.42|334.27|334.17|334.02|29
1648497600000|2022-03-28 20:00:00|334.27|334.12|334.32|334.02|334.32|334.12|334.17|333.97|142
1648497900000|2022-03-28 20:05:00|334.37|334.17|334.27|334.02|334.37|334.17|334.22|334.02|16
1648498200000|2022-03-28 20:10:00|334.17|333.97|334.07|333.87|334.17|333.97|334.07|333.87|5
1648498500000|2022-03-28 20:15:00|||||||||2
1648498800000|2022-03-28 20:20:00|334.02|333.82|333.87|333.72|334.02|333.82|333.87|333.67|16
1648499100000|2022-03-28 20:25:00|333.82|333.67|333.97|333.77|333.97|333.82|333.82|333.67|7
1648499400000|2022-03-28 20:30:00|334.02||333.92||334.02||333.92||1
1648499700000|2022-03-28 20:35:00|334.02|333.82|334.02|333.82|334.02|333.82|334.02|333.82|1
1648500000000|2022-03-28 20:40:00|333.97|333.77|334.17|333.82|334.17|334.02|333.97|333.77|4
1648500300000|2022-03-28 20:45:00|334.02|333.77|333.57|333.42|334.02|333.77|333.57|333.42|27
1648500600000|2022-03-28 20:50:00||333.37||333.42||333.42||333.37|3
1648500900000|2022-03-28 20:55:00||333.37||333.27||333.42||333.27|25
1648501200000|2022-03-28 21:00:00|333.92|332.92|334.37|332.87|334.42|332.92|333.92|332.82|109
1648501500000|2022-03-28 21:05:00|334.42|332.97|334.37|332.87|334.47|332.97|334.37|332.87|0
1648501800000|2022-03-28 21:10:00|333.97|332.82|333.87|333.27|333.97|333.37|333.87|332.67|0
1648502100000|2022-03-28 21:15:00|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648502400000|2022-03-28 21:20:00|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648503000000|2022-03-28 21:30:00|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648503300000|2022-03-28 21:35:00|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648503600000|2022-03-28 21:40:00|333.87|333.27|333.87|333.27|333.97|333.37|333.87|333.27|0
1648503900000|2022-03-28 21:45:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648504200000|2022-03-28 21:50:00|333.97|333.37|333.97|333.37|333.97|333.37|333.97|333.37|0
1648504500000|2022-03-28 21:55:00|333.87|333.27|333.97|333.37|333.97|333.37|333.87|333.27|0
1648504800000|2022-03-28 22:00:00|333.87|333.27|333.77|333.17|333.97|333.37|333.77|333.17|0
1648505400000|2022-03-28 22:10:00|333.67|333.07|333.77|333.17|333.77|333.17|333.67|333.07|0
1648506600000|2022-03-28 22:30:00|333.87|333.27|333.87|333.27|333.97|333.37|333.87|333.27|0
1648507200000|2022-03-28 22:40:00|333.77|333.17|333.77|333.17|333.87|333.27|333.77|333.17|0
1648507500000|2022-03-28 22:45:00|333.87|333.27|333.87|333.27|333.87|333.27|333.77|333.17|0
1648507800000|2022-03-28 22:50:00|333.77|333.17|333.77|333.17|333.87|333.27|333.77|333.17|0
1648508100000|2022-03-28 22:55:00|333.87|333.27|333.87|333.27|333.87|333.27|333.87|333.27|0
1648508400000|2022-03-28 23:00:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648508700000|2022-03-28 23:05:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648509000000|2022-03-28 23:10:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648509300000|2022-03-28 23:15:00|333.97|333.37|333.87|333.27|333.97|333.37|333.87|333.27|0
1648509600000|2022-03-28 23:20:00|333.88|333.28|333.88|333.28|333.88|333.28|333.78|333.18|0
1648509900000|2022-03-28 23:25:00|333.98|333.38|333.98|333.38|333.98|333.38|333.98|333.38|0
1648510200000|2022-03-28 23:30:00|333.88|333.28|333.98|333.38|333.98|333.38|333.88|333.28|0
1648510800000|2022-03-28 23:40:00|334.08|333.48|334.08|333.48|334.08|333.48|333.98|333.38|0
1648511100000|2022-03-28 23:45:00|333.98|333.38|333.98|333.38|334.08|333.48|333.98|333.38|0
1648511400000|2022-03-28 23:50:00|333.88|333.28|333.88|333.28|333.88|333.28|333.88|333.28|0
1648511700000|2022-03-28 23:55:00|333.78|333.18|333.78|333.18|333.88|333.28|333.78|333.18|0
1648512000000|2022-03-29 00:00:00|333.88|333.28|333.78|333.18|333.88|333.28|333.78|333.18|0
1648512300000|2022-03-29 00:05:00|333.68|333.08|333.78|333.18|333.78|333.18|333.68|333.08|0
1648512600000|2022-03-29 00:10:00|333.68|333.08|333.78|333.18|333.78|333.18|333.68|333.08|0
1648512900000|2022-03-29 00:15:00|333.68|333.08|333.68|333.08|333.78|333.18|333.68|333.08|0
1648513200000|2022-03-29 00:20:00|333.78|333.18|334.08|333.48|334.08|333.48|333.78|333.18|0
1648513500000|2022-03-29 00:25:00|334.18|333.58|334.28|333.68|334.28|333.68|334.18|333.58|0
1648513800000|2022-03-29 00:30:00|334.23|333.58|334.38|334.18|334.43|334.18|333.83|333.48|589
1648514100000|2022-03-29 00:35:00|334.43|334.23|334.63|334.38|334.68|334.53|334.13|333.93|405
1648514400000|2022-03-29 00:40:00|334.68|334.43|334.53|334.38|334.78|334.58|334.43|334.23|139
1648514700000|2022-03-29 00:45:00|334.58|334.33|334.23|334.08|334.58|334.38|334.23|334.08|745
1648515000000|2022-03-29 00:50:00|334.28|334.13|334.18|334.03|334.28|334.13|334.08|333.93|118
1648515300000|2022-03-29 00:55:00|334.13|333.93|334.58|334.43|334.83|334.68|334.13|333.93|737
1648515600000|2022-03-29 01:00:00|334.63|334.48|335.58|335.38|335.68|335.53|334.63|334.48|1018
1648515900000|2022-03-29 01:05:00|335.63|335.43|336.53|336.33|336.78|336.63|335.58|335.38|5285
1648516200000|2022-03-29 01:10:00|336.43|336.28|336.13|335.98|336.53|336.38|336.13|335.98|482
1648516500000|2022-03-29 01:15:00|336.08|335.93|336.28|336.08|336.43|336.23|335.98|335.83|876
1648516800000|2022-03-29 01:20:00|336.23|336.03|335.23|335.03|336.38|336.18|335.23|335.03|451
1648517100000|2022-03-29 01:25:00|335.18|335.08|335.23|335.08|335.78|335.53|335.03|334.83|427
1648517400000|2022-03-29 01:30:00|335.18|334.98|335.23|335.03|335.38|335.23|335.03|334.88|401
1648517700000|2022-03-29 01:35:00|335.28|335.08|335.43|335.28|335.43|335.28|334.98|334.78|234
1648518000000|2022-03-29 01:40:00|335.38|335.23|335.18|335.03|335.38|335.23|334.98|334.83|320
1648518300000|2022-03-29 01:45:00|335.13|334.98|334.93|334.73|335.18|335.03|334.93|334.73|179
1648518600000|2022-03-29 01:50:00|334.98|334.78|334.93|334.73|335.13|334.98|334.88|334.68|180
1648518900000|2022-03-29 01:55:00|334.88|334.68|335.03|334.88|335.13|334.98|334.78|334.58|208
1648519200000|2022-03-29 02:00:00|335.08|334.83|335.03|334.83|335.13|334.98|334.78|334.58|2782
1648519500000|2022-03-29 02:05:00|335.08|334.88|334.78|334.58|335.08|334.93|334.73|334.58|214
1648519800000|2022-03-29 02:10:00|334.73|334.53|334.78|334.58|334.83|334.68|334.68|334.53|145
1648520100000|2022-03-29 02:15:00|334.73|334.53|334.63|334.43|334.78|334.53|334.53|334.38|133
1648520400000|2022-03-29 02:20:00|334.58|334.38|334.58|334.38|334.68|334.53|334.53|334.38|744
1648520700000|2022-03-29 02:25:00|334.53|334.43|334.58|334.43|334.63|334.48|334.53|334.33|2636
1648521000000|2022-03-29 02:30:00|334.63|334.38|334.63|334.48|334.78|334.63|334.63|334.38|759
1648521300000|2022-03-29 02:35:00|334.58|334.43|334.68|334.48|334.73|334.58|334.48|334.33|702
1648521600000|2022-03-29 02:40:00|334.63|334.53|334.58|334.43|334.73|334.58|334.58|334.43|226
1648521900000|2022-03-29 02:45:00|334.63|334.48|334.83|334.68|334.83|334.68|334.58|334.48|109
1648522200000|2022-03-29 02:50:00|334.88|334.73|335.03|334.88|335.08|334.93|334.83|334.63|246
1648522500000|2022-03-29 02:55:00|334.98|334.83|335.13|334.98|335.13|334.98|334.93|334.78|287
1648522800000|2022-03-29 03:00:00|335.08|334.93|335.18|335.03|335.23|335.08|334.98|334.83|231
1648523100000|2022-03-29 03:05:00|335.23|335.08|335.53|335.38|335.63|335.43|335.23|335.08|231
1648523400000|2022-03-29 03:10:00|335.48|335.33|335.13|334.98|335.53|335.33|335.08|334.93|328
1648523700000|2022-03-29 03:15:00|335.08|334.93|334.88|334.68|335.13|334.93|334.88|334.68|255
1648524000000|2022-03-29 03:20:00|334.83|334.73|334.38|334.18|334.83|334.73|334.28|334.13|360
1648524300000|2022-03-29 03:25:00|334.33|334.23|333.88|333.73|334.33|334.23|333.88|333.73|298
1648524600000|2022-03-29 03:30:00|333.93|333.78|334.03|333.88|334.13|333.93|333.88|333.73|428
1648524900000|2022-03-29 03:35:00|334.08|333.93|333.83|333.63|334.08|333.93|333.83|333.63|469
1648525200000|2022-03-29 03:40:00|333.78|333.58|333.53|333.38|333.78|333.63|333.53|333.38|433
1648525500000|2022-03-29 03:45:00|333.58|333.43|333.38|333.23|333.58|333.43|333.38|333.23|379
1648525800000|2022-03-29 03:50:00|333.43|333.18|333.13|332.93|333.43|333.23|333.08|332.93|394
1648526100000|2022-03-29 03:55:00|333.08|332.98|333.18|332.98|333.28|333.13|332.98|332.83|372
1648526400000|2022-03-29 04:00:00|333.23|333.03|333.63|333.43|333.68|333.53|333.23|333.03|264
1648526700000|2022-03-29 04:05:00|333.58|333.48|333.78|333.58|333.88|333.63|333.48|333.33|255
1648527000000|2022-03-29 04:10:00|333.73|333.68|333.58|333.43|333.88|333.68|333.58|333.43|244
1648527300000|2022-03-29 04:15:00|333.63|333.38|333.83|333.68|333.93|333.73|333.58|333.38|227
1648527600000|2022-03-29 04:20:00|333.78|333.63|333.73|333.53|333.88|333.68|333.68|333.53|184
1648527900000|2022-03-29 04:25:00|333.68|333.48|333.68|333.48|333.73|333.58|333.53|333.33|200
1648528200000|2022-03-29 04:30:00|333.63|333.53|333.68|333.53|333.73|333.58|333.63|333.43|189
1648528500000|2022-03-29 04:35:00|333.73|333.48|333.68|333.53|333.73|333.58|333.68|333.48|177
1648528800000|2022-03-29 04:40:00|333.73|333.58|333.78|333.63|333.83|333.68|333.68|333.58|217
1648529100000|2022-03-29 04:45:00|333.73|333.58|333.73|333.53|333.78|333.63|333.68|333.53|174
1648529400000|2022-03-29 04:50:00|333.78|333.58|333.78|333.63|333.78|333.63|333.73|333.53|991
1648529700000|2022-03-29 04:55:00|333.83|333.58|333.73|333.58|333.83|333.63|333.73|333.58|1815
1648530000000|2022-03-29 05:00:00|333.78|333.53|333.83|333.63|334.03|333.83|333.43|333.23|742
1648530300000|2022-03-29 05:05:00|333.78|333.68|333.53|333.33|333.88|333.73|333.53|333.33|261
1648530600000|2022-03-29 05:10:00|333.43|333.38|333.38|333.18|333.43|333.38|333.33|333.18|205
1648530900000|2022-03-29 05:15:00|333.33|333.13|333.28|333.13|333.38|333.23|333.08|332.93|523
1648531200000|2022-03-29 05:20:00|333.23|333.08|333.43|333.23|333.43|333.23|333.18|332.98|287
1648531500000|2022-03-29 05:25:00|333.48|333.28|333.43|333.28|333.58|333.43|333.43|333.23|262
1648531800000|2022-03-29 05:30:00|333.48|333.33|333.78|333.63|333.78|333.63|333.33|333.13|472
1648532100000|2022-03-29 05:35:00|333.73|333.58|333.23|333.03|333.73|333.58|333.23|333.03|264
1648532400000|2022-03-29 05:40:00|333.18|333.08|333.33|333.18|333.38|333.18|333.18|333.03|287
1648532700000|2022-03-29 05:45:00|333.38|333.23|333.53|333.38|333.58|333.38|333.28|333.13|339
1648533000000|2022-03-29 05:50:00|333.58|333.43|333.68|333.53|333.78|333.58|333.53|333.43|376
1648533300000|2022-03-29 05:55:00|333.73|333.58|333.78|333.63|333.78|333.63|333.43|333.28|389
1648533600000|2022-03-29 06:00:00|333.73|333.58|333.63|333.43|333.78|333.63|333.43|333.23|531
1648533900000|2022-03-29 06:05:00|333.53|333.48|333.53|333.38|333.73|333.53|333.53|333.33|345
1648534200000|2022-03-29 06:10:00|333.58|333.43|333.63|333.48|333.78|333.63|333.53|333.38|344
1648534500000|2022-03-29 06:15:00|333.58|333.38|333.53|333.38|333.58|333.43|333.43|333.23|283
1648534800000|2022-03-29 06:20:00|333.58|333.43|333.38|333.18|333.63|333.43|333.28|333.08|345
1648535100000|2022-03-29 06:25:00|333.43|333.23|333.13|332.98|333.43|333.28|333.13|332.93|283
1648535400000|2022-03-29 06:30:00|333.18|332.93|333.03|332.88|333.28|333.13|333.03|332.88|255
1648535700000|2022-03-29 06:35:00|332.98|332.83|332.83|332.68|333.03|332.88|332.83|332.68|1812
1648536000000|2022-03-29 06:40:00|332.88|332.73|332.73|332.58|332.88|332.73|332.73|332.53|267
1648536300000|2022-03-29 06:45:00|332.68|332.53|332.73|332.58|332.78|332.63|332.63|332.48|267
1648536600000|2022-03-29 06:50:00|332.68|332.53|332.93|332.73|332.93|332.78|332.63|332.43|269
1648536900000|2022-03-29 06:55:00|332.88|332.78|333.28|333.13|333.43|333.28|332.88|332.78|481
1648537200000|2022-03-29 07:00:00|333.33|333.18|333.38|333.23|333.43|333.28|333.28|333.13|502
1648537500000|2022-03-29 07:05:00|333.43|333.28|333.23|333.08|333.43|333.28|333.13|332.98|352
1648537800000|2022-03-29 07:10:00|333.18|333.03|333.23|333.08|333.33|333.18|333.03|332.88|1985
1648538100000|2022-03-29 07:15:00|333.28|333.13|333.33|333.18|333.48|333.33|333.23|333.08|339
1648538400000|2022-03-29 07:20:00|333.38|333.23|333.83|333.68|333.98|333.83|333.38|333.23|448
1648538700000|2022-03-29 07:25:00|333.93|333.73|333.93|333.78|334.08|333.88|333.88|333.73|400
1648539000000|2022-03-29 07:30:00|333.98|333.83|334.08|333.93|334.28|334.13|333.93|333.78|556
1648539300000|2022-03-29 07:35:00|334.13|333.98|334.23|334.08|334.38|334.23|334.08|333.93|501
1648539600000|2022-03-29 07:40:00|334.28|334.13|334.08|333.93|334.28|334.13|334.08|333.93|360
1648539900000|2022-03-29 07:45:00|334.03|333.88|334.08|333.93|334.18|334.03|333.98|333.78|429
1648540200000|2022-03-29 07:50:00|334.03|333.88|334.03|333.88|334.08|333.93|333.93|333.78|465
1648540500000|2022-03-29 07:55:00|333.93|333.78|334.13|333.98|334.23|334.08|333.93|333.73|448
1648540800000|2022-03-29 08:00:00|334.08|333.93|334.63|334.48|334.63|334.48|334.03|333.88|611
1648541100000|2022-03-29 08:05:00|334.58|334.43|334.83|334.68|334.88|334.73|334.48|334.28|605
1648541400000|2022-03-29 08:10:00|334.88|334.73|335.18|335.03|335.23|335.03|334.83|334.68|363
1648541700000|2022-03-29 08:15:00|335.13|334.98|335.28|335.13|335.33|335.18|335.08|334.93|557
1648542000000|2022-03-29 08:20:00|335.33|335.18|335.33|335.18|335.38|335.23|335.28|335.08|990
1648542300000|2022-03-29 08:25:00|335.28|335.13|335.18|335.03|335.33|335.18|335.18|334.98|580
1648542600000|2022-03-29 08:30:00|335.23|335.08|335.13|334.93|335.23|335.08|335.13|334.93|442
1648542900000|2022-03-29 08:35:00|335.08|334.98|335.23|335.08|335.23|335.08|335.08|334.93|313
1648543200000|2022-03-29 08:40:00|335.28|335.13|335.38|335.18|335.43|335.23|335.23|335.08|3329
1648543500000|2022-03-29 08:45:00|335.43|335.23|335.38|335.23|335.53|335.38|335.38|335.23|377
1648543800000|2022-03-29 08:50:00|335.43|335.28|335.48|335.33|335.48|335.33|335.33|335.18|447
1648544100000|2022-03-29 08:55:00|335.43|335.28|335.88|335.68|335.88|335.68|335.38|335.23|1200
1648544400000|2022-03-29 09:00:00|335.93|335.73|336.28|336.03|336.28|336.03|335.38|335.23|1312
1648544700000|2022-03-29 09:05:00|336.23|335.98|336.43|336.23|336.73|336.58|335.98|335.78|608
1648545000000|2022-03-29 09:10:00|336.48|336.28|336.33|336.13|336.68|336.53|336.23|336.08|1677
1648545300000|2022-03-29 09:15:00|336.28|336.08|336.13|335.93|336.33|336.13|336.13|335.93|349
1648545600000|2022-03-29 09:20:00|336.48|335.88|336.48|335.88|336.48|335.88|336.38|335.78|1
1648545900000|2022-03-29 09:25:00|336.58|335.98|336.28|335.68|336.58|335.98|336.28|335.68|7
1648546200000|2022-03-29 09:30:00|336.38|335.78|336.48|335.88|336.48|335.88|336.28|335.68|0
1648546500000|2022-03-29 09:35:00|336.58|335.98|336.78|336.18|336.78|336.18|336.48|335.88|0
1648546800000|2022-03-29 09:40:00|336.88|336.28|336.68|336.08|336.98|336.38|336.68|336.08|0
1648547100000|2022-03-29 09:45:00|336.78|336.18|336.78|336.18|336.88|336.28|336.68|336.08|0
1648547400000|2022-03-29 09:50:00|336.88|336.28|336.38|336.18|336.88|336.33|336.23|336.03|71
1648547700000|2022-03-29 09:55:00|336.33|336.23|336.63|336.28|336.63|336.38|336.33|336.13|30
1648548000000|2022-03-29 10:00:00|336.58|336.23|336.48|336.23|336.58|336.28|336.28|336.13|27
1648548300000|2022-03-29 10:05:00|336.43|336.18|336.43|336.13|336.43|336.18|336.28|336.08|43
1648548600000|2022-03-29 10:10:00|336.38|336.18|336.38|336.18|336.43|336.18|336.33|336.13|17
1648548900000|2022-03-29 10:15:00|336.33|336.13|336.38|336.13|336.43|336.13|336.33|336.13|9
1648549200000|2022-03-29 10:20:00|336.43|336.18|336.38|336.13|336.58|336.33|336.28|336.13|67
1648549500000|2022-03-29 10:25:00|336.43|336.18|336.48|336.28|336.53|336.28|336.43|336.18|29
1648549800000|2022-03-29 10:30:00|336.43|336.23|336.38|336.13|336.43|336.23|336.38|336.13|11
1648550100000|2022-03-29 10:35:00|336.33|336.18|336.43|336.18|336.43|336.18|336.33|336.13|5
1648550400000|2022-03-29 10:40:00|336.48||336.48||336.48||336.48||0
1648550700000|2022-03-29 10:45:00|336.53|336.23|336.58|336.43|336.68|336.48|336.53|336.23|378
1648551000000|2022-03-29 10:50:00|336.53|336.38|336.53|336.38|336.53|336.38|336.53|336.33|136
1648551300000|2022-03-29 10:55:00|336.48|336.33|336.43|336.28|336.48|336.38|336.43|336.23|95
1648551600000|2022-03-29 11:00:00|336.38|336.23|336.53|336.33|336.53|336.38|336.38|336.23|48
1648551900000|2022-03-29 11:05:00|336.58|336.38|336.58|336.38|336.63|336.38|336.58|336.38|2
1648552200000|2022-03-29 11:10:00|336.63||336.63||336.63||336.63||1
1648552500000|2022-03-29 11:15:00|336.58|336.33|336.58|336.33|336.58|336.33|336.58|336.33|109
1648552800000|2022-03-29 11:20:00|336.53|336.28|336.43|336.23|336.53|336.28|336.43|336.23|443
1648553100000|2022-03-29 11:25:00|336.38|336.18|336.38|336.08|336.38|336.23|336.38|336.08|10
1648553400000|2022-03-29 11:30:00|336.33|336.03|336.03|335.88|336.33|336.03|335.98|335.83|17
1648553700000|2022-03-29 11:35:00|336.08|335.83|336.13|335.88|336.13|335.93|336.08|335.83|10
1648554000000|2022-03-29 11:40:00|336.08|335.93|336.63|336.13|336.68|336.18|336.08|335.93|47
1648554300000|2022-03-29 11:45:00|336.68|336.23|337.23|336.93|337.23|336.93|336.63|336.23|28
1648554600000|2022-03-29 11:50:00|337.28|337.03|337.58|337.18|337.58|337.18|337.18|337.03|54
1648554900000|2022-03-29 11:55:00|337.53|337.23|337.23|337.03|337.53|337.23|337.23|336.93|17
1648555200000|2022-03-29 12:00:00|337.18|337.08|337.53|337.23|337.53|337.38|337.18|337.08|18
1648555500000|2022-03-29 12:05:00|337.38|337.28|337.43|337.23|337.53|337.28|337.38|337.18|5
1648555800000|2022-03-29 12:10:00|337.53|337.33|337.43|337.23|337.53|337.33|337.43|337.23|81
1648556100000|2022-03-29 12:15:00|337.38|337.18|337.48|337.13|337.48|337.18|337.38|337.08|14
1648556400000|2022-03-29 12:20:00|337.53|337.23|337.73|337.53|337.73|337.53|337.53|337.23|54
1648556700000|2022-03-29 12:25:00|337.78|337.63|337.83|337.63|337.88|337.68|337.78|337.58|35
1648557000000|2022-03-29 12:30:00|337.78|337.58|337.58|337.38|337.78|337.58|337.48|337.33|126
1648557300000|2022-03-29 12:35:00|337.53|337.33|337.48|337.33|337.53|337.38|337.43|337.23|73
1648557600000|2022-03-29 12:40:00|337.53|337.38|337.53|337.23|337.58|337.38|337.38|336.98|48
1648557900000|2022-03-29 12:45:00|337.48|337.28|337.48|337.28|337.53|337.33|337.28|337.13|102
1648558200000|2022-03-29 12:50:00|337.43|337.33|337.43|337.28|337.48|337.33|337.33|337.13|58
1648558500000|2022-03-29 12:55:00|337.48|337.33|337.33|337.18|337.53|337.33|337.33|337.18|85
1648558800000|2022-03-29 13:00:00|337.38|337.13|337.43|337.18|337.43|337.23|337.18|337.03|71
1648559100000|2022-03-29 13:05:00|337.48|337.23|337.48|337.28|337.53|337.28|337.43|337.23|63
1648559400000|2022-03-29 13:10:00|337.43|337.23|337.38|337.23|337.48|337.28|337.33|337.18|98
1648559700000|2022-03-29 13:15:00|337.43|337.18|337.38|337.23|337.43|337.23|337.33|337.18|76
1648560000000|2022-03-29 13:20:00|337.43|337.18|337.68|337.43|337.73|337.43|337.43|337.18|52
1648560300000|2022-03-29 13:25:00|337.73||337.73||337.78||337.68||10
1648560600000|2022-03-29 13:30:00|337.78|337.58|339.43|339.18|339.63|339.28|337.78|337.58|431
1648560900000|2022-03-29 13:35:00|339.53|339.28|339.03|338.78|339.53|339.28|338.83|338.58|247
1648561200000|2022-03-29 13:40:00|338.98|338.88|338.88|338.58|339.38|339.18|338.58|338.33|253
1648561500000|2022-03-29 13:45:00|338.93|338.63|338.98|338.43|339.33|339.13|338.88|338.43|96
1648561800000|2022-03-29 13:50:00|338.93|338.18|339.08|338.68|339.23|338.93|338.43|338.18|127
1648562100000|2022-03-29 13:55:00|339.03|338.78|339.53|339.13|339.73|339.48|339.03|338.78|75
1648562400000|2022-03-29 14:00:00|339.48|338.98|339.28|338.78|339.48|339.18|339.18|338.63|57
1648562700000|2022-03-29 14:05:00|339.23|338.53|338.43|338.28|339.28|338.58|338.38|338.08|186
1648563000000|2022-03-29 14:10:00|338.48|338.33|337.73|337.48|338.98|338.58|337.38|337.23|121
1648563300000|2022-03-29 14:15:00|337.68|337.43|338.18|337.83|338.23|337.93|337.68|337.43|31
1648563600000|2022-03-29 14:20:00|338.28|337.78|338.48|338.03|338.48|338.23|338.08|337.78|52
1648563900000|2022-03-29 14:25:00|338.43|338.08|338.78|338.23|338.83|338.23|338.38|338.08|18
1648564200000|2022-03-29 14:30:00|338.83|338.28|338.78|338.33|338.83|338.58|338.58|338.28|26
1648564500000|2022-03-29 14:35:00|338.83|338.28|338.58|338.13|338.83|338.28|338.58|338.08|32
1648564800000|2022-03-29 14:40:00|338.63||338.63||338.73||338.63||18
1648565100000|2022-03-29 14:45:00|338.68|338.18|338.78|338.38|338.88|338.68|338.68|338.18|22
1648565400000|2022-03-29 14:50:00|338.93|338.43|339.53|339.08|339.53|339.18|338.83|338.43|161
1648565700000|2022-03-29 14:55:00|339.63|339.13|339.68|339.43|340.23|339.93|339.53|339.13|100
1648566000000|2022-03-29 15:00:00|339.73|339.48|339.83|339.43|339.98|339.63|339.73|339.38|37
1648566300000|2022-03-29 15:05:00|339.68|339.38|339.53|339.28|339.68|339.38|339.53|339.08|25
1648566600000|2022-03-29 15:10:00|339.48|339.13|339.58|339.13|339.83|339.63|339.48|339.13|154
1648566900000|2022-03-29 15:15:00|339.53|339.18|339.68|339.43|339.68|339.53|339.53|339.18|473
1648567200000|2022-03-29 15:20:00|339.63|339.53|339.28|338.88|339.63|339.53|339.28|338.88|20
1648567500000|2022-03-29 15:25:00|339.33|338.93|340.28|339.93|340.28|340.03|339.33|338.93|90
1648567800000|2022-03-29 15:30:00|340.23|340.03|340.28|339.98|340.28|340.03|340.13|339.98|16
1648568100000|2022-03-29 15:35:00|340.38|340.03|340.23|339.98|340.38|340.03|340.08|339.88|24
1648568400000|2022-03-29 15:40:00|340.18|339.93|340.28|339.93|340.38|339.93|340.18|339.78|38
1648568700000|2022-03-29 15:45:00|340.33|340.03|340.58|340.18|340.58|340.18|340.28|340.03|19
1648569000000|2022-03-29 15:50:00|340.48|340.23|340.48|340.23|340.53|340.38|340.38|340.18|45
1648569300000|2022-03-29 15:55:00|340.43|340.18|340.23|339.93|340.43|340.18|340.23|339.93|31
1648569600000|2022-03-29 16:00:00|340.18|339.88|340.18|339.83|340.18|339.93|340.03|339.63|28
1648569900000|2022-03-29 16:05:00|340.13|339.98|340.23|339.88|340.23|339.98|340.03|339.88|27
1648570200000|2022-03-29 16:10:00|340.18|339.83|340.08|339.78|340.18|339.83|339.98|339.73|20
1648570500000|2022-03-29 16:15:00|340.13|339.83|340.18|339.83|340.18|339.83|340.08|339.83|14
1648570800000|2022-03-29 16:20:00|340.13|339.78|339.98|339.68|340.13|339.78|339.98|339.68|16
1648571100000|2022-03-29 16:25:00|339.93|339.63|339.73|339.43|339.93|339.63|339.73|339.43|6
1648571400000|2022-03-29 16:30:00|339.68|339.38|339.53|339.18|339.68|339.38|339.38|339.13|38
1648571700000|2022-03-29 16:35:00|339.58||339.58||339.58||339.58||5
1648572000000|2022-03-29 16:40:00|339.63|339.23|339.98|339.28|339.98|339.28|339.63|339.23|9
1648572300000|2022-03-29 16:45:00|339.93|339.33|339.98|339.53|339.98|339.53|339.93|339.33|6
1648572600000|2022-03-29 16:50:00|340.03|339.58|339.88|339.43|340.03|339.58|339.88|339.43|12
1648572900000|2022-03-29 16:55:00|||||||||2
1648573200000|2022-03-29 17:00:00|339.83|339.33|339.68|339.33|339.83|339.53|339.63|339.33|16
1648573500000|2022-03-29 17:05:00|339.73|339.43|339.78|339.63|339.83|339.63|339.73|339.43|31
1648573800000|2022-03-29 17:10:00|339.83|339.68|340.33|340.03|340.33|340.13|339.83|339.63|63
1648574100000|2022-03-29 17:15:00|340.48|340.23|340.53|340.28|340.53|340.33|340.48|340.23|43
1648574400000|2022-03-29 17:20:00|340.48|340.23|340.48|340.23|340.48|340.23|340.48|340.23|25
1648574700000|2022-03-29 17:25:00|340.53||340.48||340.53||340.48||67
1648575000000|2022-03-29 17:30:00|340.53|340.18|340.53|340.18|340.53|340.18|340.53|340.18|11
1648575300000|2022-03-29 17:35:00|340.58|340.28|340.73|340.48|340.73|340.48|340.53|340.28|171
1648575600000|2022-03-29 17:40:00|340.78||340.88||340.88||340.78||14
1648575900000|2022-03-29 17:45:00|340.93|340.53|341.38|341.08|341.38|341.23|340.93|340.53|46
1648576200000|2022-03-29 17:50:00|341.33|341.03|341.18|340.98|341.33|341.03|341.18|340.98|8
1648576500000|2022-03-29 17:55:00|341.13|340.93|341.18|340.88|341.18|340.93|341.08|340.88|26
1648576800000|2022-03-29 18:00:00|341.23|340.93|341.33|341.03|341.53|341.03|341.23|340.93|21
1648577100000|2022-03-29 18:05:00|341.43|341.13|341.33|341.08|341.43|341.13|341.23|341.03|45
1648577400000|2022-03-29 18:10:00|341.38||341.58||341.58||341.38||8
1648577700000|2022-03-29 18:15:00|341.53||341.53||341.53||341.53||5
1648578000000|2022-03-29 18:20:00|341.58||341.63||341.63||341.58||6
1648578300000|2022-03-29 18:25:00|341.58|341.13|340.93|340.63|341.58|341.13|340.78|340.58|215
1648578600000|2022-03-29 18:30:00|340.98||341.08||341.13||340.98||183
1648578900000|2022-03-29 18:35:00|341.13||341.18||341.18||341.13||4
1648579200000|2022-03-29 18:40:00|341.23||341.33||341.33||341.23||4
1648579500000|2022-03-29 18:45:00|341.38|340.68|341.48|340.73|341.48|340.73|341.38|340.68|5
1648579800000|2022-03-29 18:50:00|341.53|340.78|341.58|340.88|341.58|340.88|341.53|340.78|4
1648580100000|2022-03-29 18:55:00|341.63||341.43||341.63||341.43||4
1648580400000|2022-03-29 19:00:00|341.48|340.93|341.58|340.93|341.58|340.93|341.48|340.93|6
1648580700000|2022-03-29 19:05:00|341.63||341.73||341.73||341.63||17
1648581000000|2022-03-29 19:10:00|341.78||341.88||341.93||341.78||166
1648581300000|2022-03-29 19:15:00|341.83|340.98|341.83|341.48|341.88|341.48|341.83|340.98|19
1648581600000|2022-03-29 19:20:00|341.93||341.98||341.98||341.93||16
1648581900000|2022-03-29 19:25:00|341.93|341.63|342.03|341.63|342.03|341.63|341.93|341.63|21
1648582200000|2022-03-29 19:30:00|342.08|341.73|342.33|341.83|342.33|342.18|342.08|341.73|35
1648582500000|2022-03-29 19:35:00|342.13|341.88|342.28|341.88|342.48|341.88|342.13|341.88|59
1648582800000|2022-03-29 19:40:00|342.33|341.93|342.33|341.98|342.38|341.98|342.33|341.93|13
1648583100000|2022-03-29 19:45:00|342.43|342.03|342.13|341.88|342.43|342.28|342.13|341.88|49
1648583400000|2022-03-29 19:50:00|342.08|341.83|341.78|341.48|342.08|341.83|341.68|341.43|42
1648583700000|2022-03-29 19:55:00|341.73|341.63|342.23|341.73|342.23|341.73|341.68|341.63|137
1648584000000|2022-03-29 20:00:00|342.08|341.68|342.18|341.93|342.18|341.93|341.93|341.63|22
1648584300000|2022-03-29 20:05:00|342.13|341.88|342.03|341.78|342.13|341.88|341.98|341.78|21
1648584600000|2022-03-29 20:10:00|341.88|341.73|341.93|341.63|341.93|341.73|341.83|341.58|4
1648585200000|2022-03-29 20:20:00|341.83|341.68|341.98|341.73|341.98|341.73|341.83|341.68|35
1648585500000|2022-03-29 20:25:00|342.03||342.03||342.03||341.88||4
1648585800000|2022-03-29 20:30:00|341.98|341.68|341.83|341.63|341.98|341.68|341.83|341.63|4
1648586100000|2022-03-29 20:35:00|341.78|341.58|341.78|341.58|341.78|341.58|341.78|341.58|1
1648586400000|2022-03-29 20:40:00|341.73|341.63|342.28|341.93|342.38|341.93|341.73|341.63|30
1648586700000|2022-03-29 20:45:00|342.23|341.88|342.38|342.03|342.38|342.03|342.03|341.73|20
1648587000000|2022-03-29 20:50:00|342.33|341.98|342.33|341.88|342.33|341.98|342.33|341.83|1
1648587300000|2022-03-29 20:55:00|342.28|341.78|342.33|341.93|342.38|341.98|342.28|341.53|30
1648587600000|2022-03-29 21:00:00|342.38|341.58|342.38|341.58|342.38|341.58|342.38|341.58|0
1648587900000|2022-03-29 21:05:00|342.33|341.93|342.38|341.98|342.38|341.98|342.33|341.93|13
1648588200000|2022-03-29 21:10:00|342.33|341.93|342.48|341.88|342.48|341.93|342.33|341.88|2
1648588500000|2022-03-29 21:15:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648588800000|2022-03-29 21:20:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1648589100000|2022-03-29 21:25:00|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648590300000|2022-03-29 21:45:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648590600000|2022-03-29 21:50:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648591200000|2022-03-29 22:00:00|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1648591500000|2022-03-29 22:05:00|342.28|341.68|342.28|341.68|342.38|341.78|342.18|341.58|0
1648591800000|2022-03-29 22:10:00|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648592100000|2022-03-29 22:15:00|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648592400000|2022-03-29 22:20:00|342.18|341.58|342.28|341.68|342.38|341.78|342.18|341.58|0
1648592700000|2022-03-29 22:25:00|342.38|341.78|342.38|341.78|342.38|341.78|342.28|341.68|0
1648593000000|2022-03-29 22:30:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1648593300000|2022-03-29 22:35:00|342.48|341.88|342.48|341.88|342.48|341.88|342.48|341.88|0
1648594200000|2022-03-29 22:50:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648594500000|2022-03-29 22:55:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1648594800000|2022-03-29 23:00:00|342.48|341.88|342.38|341.78|342.48|341.88|342.38|341.78|0
1648595100000|2022-03-29 23:05:00|342.48|341.88|342.48|341.88|342.48|341.88|342.38|341.78|0
1648595400000|2022-03-29 23:10:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648595700000|2022-03-29 23:15:00|342.38|341.78|342.48|341.88|342.48|341.88|342.38|341.78|0
1648596000000|2022-03-29 23:20:00|342.58|341.98|342.58|341.98|342.68|342.08|342.58|341.98|0
1648596300000|2022-03-29 23:25:00|342.68|342.08|342.58|341.98|342.68|342.08|342.58|341.98|0
1648596600000|2022-03-29 23:30:00|342.28|341.68|342.28|341.68|342.28|341.68|342.18|341.58|0
1648596900000|2022-03-29 23:35:00|342.18|341.58|342.28|341.68|342.28|341.68|342.18|341.58|0
1648597200000|2022-03-29 23:40:00|342.38|341.78|342.38|341.78|342.38|341.78|342.38|341.78|0
1648597800000|2022-03-29 23:50:00|342.28|341.68|342.38|341.78|342.38|341.78|342.28|341.68|0
1648598400000|2022-03-30 00:00:00|342.28|341.68|342.18|341.58|342.28|341.68|342.18|341.58|0
1648598700000|2022-03-30 00:05:00|342.08|341.48|342.18|341.58|342.18|341.58|342.08|341.48|0
1648599000000|2022-03-30 00:10:00|342.08|341.48|342.18|341.58|342.18|341.58|342.08|341.48|0
1648599300000|2022-03-30 00:15:00|342.08|341.48|342.18|341.58|342.18|341.58|342.08|341.48|0
1648599600000|2022-03-30 00:20:00|342.28|341.68|342.28|341.68|342.28|341.68|342.28|341.68|0
1648599900000|2022-03-30 00:25:00|342.38|341.78|342.38|341.78|342.48|341.88|342.38|341.78|0
1648600200000|2022-03-30 00:30:00|341.88|341.53|341.13|340.98|342.08|341.93|341.13|340.98|643
1648600500000|2022-03-30 00:35:00|341.18|341.03|341.68|341.48|341.68|341.53|340.98|340.83|504
1648600800000|2022-03-30 00:40:00|341.63|341.38|341.93|341.73|341.98|341.78|341.38|341.23|352
1648601100000|2022-03-30 00:45:00|341.83|341.68|341.88|341.68|342.18|341.98|341.83|341.63|437
1648601400000|2022-03-30 00:50:00|341.93|341.73|341.88|341.73|341.93|341.78|341.73|341.58|719
1648601700000|2022-03-30 00:55:00|341.83|341.68|341.73|341.58|341.83|341.68|341.23|341.08|496
1648602000000|2022-03-30 01:00:00|341.58|341.38|342.23|341.98|342.28|342.13|340.98|340.83|1394
1648602300000|2022-03-30 01:05:00|342.28|342.03|342.03|341.83|342.33|342.13|341.68|341.53|623
1648602600000|2022-03-30 01:10:00|342.13|341.88|341.03|340.83|342.23|341.98|341.03|340.83|940
1648602900000|2022-03-30 01:15:00|340.98|340.78|340.63|340.43|340.98|340.78|340.13|339.98|819
1648603200000|2022-03-30 01:20:00|340.58|340.38|340.68|340.53|341.03|340.88|340.53|340.38|322
1648603500000|2022-03-30 01:25:00|340.63|340.48|340.68|340.48|341.18|341.03|340.63|340.48|459
1648603800000|2022-03-30 01:30:00|340.63|340.53|340.88|340.73|341.28|341.13|340.63|340.53|670
1648604100000|2022-03-30 01:35:00|340.93|340.78|341.13|340.98|341.13|340.98|340.68|340.53|193
1648604400000|2022-03-30 01:40:00|341.18|341.03|341.18|341.03|341.33|341.18|340.98|340.83|280
1648604700000|2022-03-30 01:45:00|341.23|341.08|340.88|340.73|341.33|341.18|340.83|340.68|153
1648605000000|2022-03-30 01:50:00|340.93|340.78|340.63|340.48|340.98|340.83|340.63|340.48|440
1648605300000|2022-03-30 01:55:00|340.58|340.43|340.63|340.43|340.68|340.48|340.48|340.33|167
1648605600000|2022-03-30 02:00:00|340.58|340.48|340.68|340.48|340.78|340.63|340.53|340.33|153
1648605900000|2022-03-30 02:05:00|340.73|340.53|340.78|340.63|340.93|340.78|340.63|340.48|127
1648606200000|2022-03-30 02:10:00|340.83|340.68|340.98|340.78|341.08|340.88|340.78|340.58|363
1648606500000|2022-03-30 02:15:00|341.03|340.83|341.08|340.88|341.08|340.93|340.88|340.73|100
1648606800000|2022-03-30 02:20:00|341.03|340.83|340.93|340.78|341.13|340.98|340.93|340.78|137
1648607100000|2022-03-30 02:25:00|340.98|340.83|340.88|340.68|341.03|340.88|340.68|340.53|301
1648607400000|2022-03-30 02:30:00|340.83|340.63|340.43|340.23|340.88|340.63|340.33|340.18|159
1648607700000|2022-03-30 02:35:00|340.38|340.28|340.4|340.25|340.45|340.3|340.25|340.1|91
1648608000000|2022-03-30 02:40:00|340.35|340.2|340.4|340.25|340.5|340.35|340.3|340.15|89
1648608300000|2022-03-30 02:45:00|340.35|340.2|340.25|340.1|340.35|340.2|340.2|340.05|92
1648608600000|2022-03-30 02:50:00|340.3|340.15|340.25|340.1|340.4|340.2|340.25|340.1|75
1648608900000|2022-03-30 02:55:00|340.3|340.15|339.95|339.8|340.3|340.15|339.9|339.75|151
1648609200000|2022-03-30 03:00:00|339.9|339.75|340.1|339.95|340.15|339.95|339.85|339.65|143
1648609500000|2022-03-30 03:05:00|340.15|340|340.15|340|340.2|340.05|340|339.8|139
1648609800000|2022-03-30 03:10:00|340.2|340.05|340.05|339.85|340.3|340.1|339.95|339.8|102
1648610100000|2022-03-30 03:15:00|340.1|339.9|340.1|339.9|340.2|340.05|340.05|339.85|62
1648610400000|2022-03-30 03:20:00|340.15|339.95|340.15|340|340.2|340.05|340.05|339.85|59
1648610700000|2022-03-30 03:25:00|340.25|340.05|340.2|340.05|340.3|340.15|340.15|340|117
1648611000000|2022-03-30 03:30:00|340.15|340|340.3|340.1|340.3|340.15|340.15|340|151
1648611300000|2022-03-30 03:35:00|340.25|340.15|340.15|340|340.3|340.15|340.15|340|93
1648611600000|2022-03-30 03:40:00|340.2|340.05|340.2|340.05|340.3|340.15|340.2|340|133
1648611900000|2022-03-30 03:45:00|340.25|340|340.25|340.05|340.25|340.1|340.2|340|142
1648612200000|2022-03-30 03:50:00|340.2|340|340.05|339.9|340.25|340|340.05|339.85|48
1648612500000|2022-03-30 03:55:00|340|339.85|340.1|339.95|340.1|339.95|339.9|339.75|79
1648612800000|2022-03-30 04:00:00|340.05|339.9|340.15|339.95|340.15|340|339.95|339.8|62
1648613100000|2022-03-30 04:05:00|340.1|339.9|340.25|340.05|340.3|340.15|340.05|339.9|90
1648613400000|2022-03-30 04:10:00|340.2|340.1|340.1|339.9|340.25|340.1|340.05|339.9|46
1648613700000|2022-03-30 04:15:00|340.15|339.95|340.05|339.85|340.15|339.95|339.95|339.8|100
1648614000000|2022-03-30 04:20:00|340.1|339.9|340.05|339.85|340.1|339.95|340|339.8|78
1648614300000|2022-03-30 04:25:00|340|339.9|339.95|339.75|340.05|339.9|339.9|339.75|78
1648614600000|2022-03-30 04:30:00|339.9|339.8|339.8|339.65|339.95|339.8|339.75|339.6|240
1648614900000|2022-03-30 04:35:00|339.75|339.6|339.65|339.5|339.8|339.65|339.6|339.45|664
1648615200000|2022-03-30 04:40:00|339.6|339.45|339.6|339.4|339.65|339.5|339.55|339.35|104
1648615500000|2022-03-30 04:45:00|339.65|339.45|339.85|339.65|339.85|339.7|339.65|339.45|180
1648615800000|2022-03-30 04:50:00|339.8|339.6|339.7|339.55|339.8|339.65|339.7|339.55|58
1648616100000|2022-03-30 04:55:00|339.75|339.6|339.75|339.6|339.8|339.65|339.65|339.5|67
1648616400000|2022-03-30 05:00:00|339.85|339.65|339.8|339.65|339.9|339.75|339.65|339.5|179
1648616700000|2022-03-30 05:05:00|339.75|339.6|339.95|339.75|340|339.8|339.75|339.55|117
1648617000000|2022-03-30 05:10:00|339.9|339.7|339.65|339.5|339.9|339.7|339.65|339.45|83
1648617300000|2022-03-30 05:15:00|339.7|339.55|339.65|339.5|339.75|339.6|339.6|339.45|68
1648617600000|2022-03-30 05:20:00|339.6|339.45|339.75|339.55|339.75|339.6|339.55|339.4|104
1648617900000|2022-03-30 05:25:00|339.7|339.6|339.75|339.6|339.85|339.7|339.65|339.5|83
1648618200000|2022-03-30 05:30:00|339.7|339.55|339.8|339.65|339.85|339.65|339.7|339.55|97
1648618500000|2022-03-30 05:35:00|339.75|339.6|339.9|339.75|340|339.85|339.75|339.6|138
1648618800000|2022-03-30 05:40:00|339.95|339.8|340.35|340.2|340.35|340.2|339.9|339.75|170
1648619100000|2022-03-30 05:45:00|340.4|340.15|340.25|340.05|340.4|340.2|340.15|339.95|664
1648619400000|2022-03-30 05:50:00|340.2|340.1|340.25|340.05|340.25|340.1|340|339.85|102
1648619700000|2022-03-30 05:55:00|340.2|340.1|340.3|340.15|340.3|340.15|340.1|339.95|96
1648620000000|2022-03-30 06:00:00|340.35|340.2|340.2|340.05|340.35|340.2|340.1|339.95|178
1648620300000|2022-03-30 06:05:00|340.25|340.1|340.2|340|340.35|340.15|340.05|339.9|103
1648620600000|2022-03-30 06:10:00|340.25|340.05|340.3|340.1|340.3|340.15|340.2|340|68
1648620900000|2022-03-30 06:15:00|340.25|340.15|340.4|340.25|340.4|340.25|340.2|340.05|67
1648621200000|2022-03-30 06:20:00|340.45|340.3|340.3|340.15|340.5|340.35|340.25|340.1|83
1648621500000|2022-03-30 06:25:00|340.35|340.2|340.3|340.15|340.4|340.25|340.25|340.1|98
1648621800000|2022-03-30 06:30:00|340.35|340.2|340.25|340.1|340.4|340.2|340.25|340.1|54
1648622100000|2022-03-30 06:35:00|340.3|340.15|340.2|340.05|340.35|340.2|340.2|340.05|71
1648622400000|2022-03-30 06:40:00|340.15|340|340.1|339.95|340.25|340.1|340.1|339.95|592
1648622700000|2022-03-30 06:45:00|340.05|339.9|340.1|339.95|340.1|339.95|340|339.8|81
1648623000000|2022-03-30 06:50:00|340.05|339.9|340.1|339.9|340.2|340.05|340|339.85|90
1648623300000|2022-03-30 06:55:00|340.15|339.95|340.2|340.05|340.25|340.1|340.05|339.9|116
1648623600000|2022-03-30 07:00:00|340.15|340|340.15|340|340.25|340.1|340.1|339.9|204
1648623900000|2022-03-30 07:05:00|340.2|340.05|340.1|339.95|340.25|340.1|339.9|339.75|244
1648624200000|2022-03-30 07:10:00|340.15|340|340.25|340.05|340.25|340.1|340.1|339.95|162
1648624500000|2022-03-30 07:15:00|340.2|340|339.75|339.55|340.2|340.05|339.7|339.5|291
1648624800000|2022-03-30 07:20:00|339.7|339.5|339.9|339.75|339.9|339.75|339.6|339.45|248
1648625100000|2022-03-30 07:25:00|339.95|339.8|339.7|339.55|339.95|339.8|339.7|339.55|228
1648625400000|2022-03-30 07:30:00|339.65|339.5|340|339.8|340|339.85|339.6|339.45|143
1648625700000|2022-03-30 07:35:00|339.95|339.85|340.05|339.9|340.2|340|339.95|339.75|154
1648626000000|2022-03-30 07:40:00|340.1|339.95|340.3|340.15|340.3|340.15|340.1|339.95|113
1648626300000|2022-03-30 07:45:00|340.35|340.2|340.1|339.95|340.35|340.2|340.1|339.95|240
1648626600000|2022-03-30 07:50:00|340.05|339.9|340.25|340.1|340.25|340.1|340|339.85|104
1648626900000|2022-03-30 07:55:00|340.3|340.05|340.2|340.05|340.3|340.05|340.15|339.95|64
1648627200000|2022-03-30 08:00:00|340.15|340|339.6|339.45|340.2|340.05|339.45|339.3|195
1648627500000|2022-03-30 08:05:00|339.65|339.4|339.6|339.45|339.65|339.5|339.4|339.25|539
1648627800000|2022-03-30 08:10:00|339.55|339.4|339.45|339.25|339.6|339.45|339.35|339.2|152
1648628100000|2022-03-30 08:15:00|339.4|339.2|339.45|339.3|339.5|339.35|339.35|339.2|102
1648628400000|2022-03-30 08:20:00|339.4|339.25|339.55|339.35|339.55|339.4|339.35|339.2|126
1648628700000|2022-03-30 08:25:00|339.5|339.4|339.45|339.3|339.55|339.4|339.35|339.2|87
1648629000000|2022-03-30 08:30:00|339.5|339.35|339.7|339.55|339.75|339.6|339.5|339.35|236
1648629300000|2022-03-30 08:35:00|339.75|339.6|339.75|339.6|339.95|339.8|339.75|339.6|166
1648629600000|2022-03-30 08:40:00|339.7|339.55|339.55|339.4|339.7|339.55|339.5|339.35|136
1648629900000|2022-03-30 08:45:00|339.6|339.45|339.5|339.35|339.7|339.5|339.5|339.35|173
1648630200000|2022-03-30 08:50:00|339.45|339.3|339.1|338.95|339.55|339.4|339.05|338.85|348
1648630500000|2022-03-30 08:55:00|339.15|339|339.4|339.15|339.6|339.45|339|338.85|631
1648630800000|2022-03-30 09:00:00|339.45|339.2|339.7|339.5|339.9|339.7|339.2|339.05|1074
1648631100000|2022-03-30 09:05:00|340|339.75|339.85|339.65|340.1|339.8|339.5|339.3|387
1648631400000|2022-03-30 09:10:00|339.8|339.6|339.9|339.65|339.9|339.65|339.65|339.5|158
1648631700000|2022-03-30 09:15:00|339.85|339.7|340|339.8|340.45|340.2|339.8|339.55|302
1648632000000|2022-03-30 09:20:00|340.2|339.6|340.4|339.8|340.4|339.8|340.2|339.6|0
1648632300000|2022-03-30 09:25:00|340.3|339.7|340.3|339.7|340.4|339.8|340.2|339.6|9
1648632600000|2022-03-30 09:30:00|340.2|339.6|340.3|339.7|340.3|339.7|340.2|339.6|0
1648632900000|2022-03-30 09:35:00|340.2|339.6|340.2|339.6|340.2|339.6|340.1|339.5|0
1648633200000|2022-03-30 09:40:00|340.3|339.7|340.3|339.7|340.3|339.7|340.2|339.6|0
1648633500000|2022-03-30 09:45:00|340.4|339.8|340.3|339.7|340.4|339.8|340.3|339.7|0
1648633800000|2022-03-30 09:50:00|340.05|339.8|340.2|339.9|340.25|340|340|339.8|12
1648634100000|2022-03-30 09:55:00|340.15|339.85|340.35|340|340.35|340|340.15|339.8|7
1648634400000|2022-03-30 10:00:00|340.45|339.95|340.25|339.7|340.45|339.95|339.9|339.45|15
1648634700000|2022-03-30 10:05:00|340.35|339.75|340.1|339.7|340.4|339.95|340.1|339.7|3
1648635000000|2022-03-30 10:10:00||339.65||339.65||339.65||339.65|3
1648635300000|2022-03-30 10:15:00|340.05|339.55|339.95|339.55|340.05|339.55|339.95|339.55|3
1648635600000|2022-03-30 10:20:00|340|339.6|339.95|339.65|340|339.75|339.95|339.6|1
1648635900000|2022-03-30 10:25:00|340|339.7|340|339.7|340|339.7|340|339.7|1
1648636500000|2022-03-30 10:35:00|339.95||340||340||339.85||2
1648636800000|2022-03-30 10:40:00|339.95|339.75|340.1|339.9|340.1|339.9|339.95|339.75|3
1648637100000|2022-03-30 10:45:00|340.15|339.95|340.3|340|340.3|340.05|340.15|339.9|7
1648637400000|2022-03-30 10:50:00||340.05||340.05||340.1||340.05|0
1648638000000|2022-03-30 11:00:00|340.35|340.1|340.65|340.3|340.65|340.35|340.35|340.1|2
1648638300000|2022-03-30 11:05:00|340.6|340.45|340.4|340.1|340.6|340.45|340.4|340.1|7
1648638600000|2022-03-30 11:10:00||340.05||340.05||340.05||340.05|10
1648638900000|2022-03-30 11:15:00||340||340||340.05||339.95|1
1648639200000|2022-03-30 11:20:00|340.05|339.95|340.4|339.9|340.4|339.95|340.05|339.75|55
1648639800000|2022-03-30 11:30:00|340.45|339.95|340.5|339.95|340.5|339.95|340.45|339.95|0
1648640100000|2022-03-30 11:35:00|340.55|339.9|340|339.85|340.55|339.9|340|339.75|146
1648640400000|2022-03-30 11:40:00||339.8||339.8||339.85||339.8|10
1648640700000|2022-03-30 11:45:00|339.95|339.75|339.95|339.75|340|339.85|339.95|339.65|7
1648641000000|2022-03-30 11:50:00|340|339.8|339.95|339.8|340|339.8|339.95|339.75|20
1648641300000|2022-03-30 11:55:00|339.9|339.75|339.95|339.7|339.95|339.8|339.85|339.65|19
1648641600000|2022-03-30 12:00:00|340|339.8|340.15|339.9|340.25|340.05|339.95|339.7|49
1648641900000|2022-03-30 12:05:00|340.05|339.85|340.15|339.85|340.15|339.85|340.05|339.75|6
1648642200000|2022-03-30 12:10:00|340.1|339.75|340.15|339.8|340.15|339.95|339.95|339.7|49
1648642500000|2022-03-30 12:15:00|340.1|339.75|340.1|339.85|340.1|339.85|340.1|339.75|3
1648642800000|2022-03-30 12:20:00|340.05|339.75|339.95|339.75|340.05|339.85|339.9|339.65|47
1648643100000|2022-03-30 12:25:00|340|339.7|340|339.8|340.1|339.8|340|339.7|6
1648643400000|2022-03-30 12:30:00|340.05|339.85|340.2|339.85|340.25|339.85|340|339.85|7
1648643700000|2022-03-30 12:35:00|340.15|339.9|340.35|339.9|340.35|340.05|340|339.9|53
1648644000000|2022-03-30 12:40:00|340.5|339.95|340.5|340.1|340.5|340.1|340.15|339.95|30
1648644300000|2022-03-30 12:45:00|340.45|340|340.4|339.85|340.45|340|340.4|339.85|11
1648644600000|2022-03-30 12:50:00|||||||||10
1648644900000|2022-03-30 12:55:00||339.9||339.9||339.9||339.9|6
1648645200000|2022-03-30 13:00:00||339.85||339.75||339.85||339.75|7
1648645500000|2022-03-30 13:05:00|340.35|339.7|340.3|339.7|340.35|339.7|340.3|339.7|9
1648645800000|2022-03-30 13:10:00|340.25||340.2||340.25||340.2||0
1648646100000|2022-03-30 13:15:00|340.15||340.15||340.15||340.15||0
1648646400000|2022-03-30 13:20:00|340.2|339.75|340.25|339.9|340.25|339.9|340.2|339.75|15
1648646700000|2022-03-30 13:25:00|340.35|339.95|340.45|340.1|340.45|340.25|340.35|339.95|58
1648647000000|2022-03-30 13:30:00|340.5|340.15|340.8|340.45|340.8|340.65|340.45|340.15|109
1648647300000|2022-03-30 13:35:00|340.85|340.5|340.45|340.1|340.95|340.8|340.2|340|157
1648647600000|2022-03-30 13:40:00|340.5|340.15|340.65|340.25|340.65|340.25|340.5|340.15|6
1648647900000|2022-03-30 13:45:00|340.5|340.2|340.3|339.85|340.5|340.25|340|339.7|64
1648648200000|2022-03-30 13:50:00|340.35|340|339.5|339.25|340.35|340|339.45|339.25|59
1648648500000|2022-03-30 13:55:00|339.55|339.2|340.15|339.75|340.15|339.75|339.55|339.15|51
1648648800000|2022-03-30 14:00:00|340.05|339.85|339.85|339.45|340.15|339.9|339.75|339.45|24
1648649100000|2022-03-30 14:05:00|340|339.6|339.5|339.05|340|339.8|339.5|338.95|34
1648649400000|2022-03-30 14:10:00|339.55|339.15|340|339.7|340|339.7|339.2|338.95|52
1648649700000|2022-03-30 14:15:00|340.05|339.75|339.95|339.3|340.05|339.8|339.95|339.3|22
1648650000000|2022-03-30 14:20:00|340.15|339.35|340.8|340.45|340.85|340.7|340.1|339.35|118
1648650300000|2022-03-30 14:25:00|340.85|340.5|340.85|340.5|340.95|340.7|340.85|340.5|34
1648650600000|2022-03-30 14:30:00|340.8|340.45|340.5|340.2|340.8|340.45|340.3|340.1|40
1648650900000|2022-03-30 14:35:00|340.7|340.3|341.25|341.05|341.3|341.15|340.55|340.2|154
1648651200000|2022-03-30 14:40:00|341.2|341|341.25|340.8|341.3|341.15|341.1|340.8|55
1648651500000|2022-03-30 14:45:00|341.2|340.75|341.25|340.95|341.25|341|341.15|340.55|58
1648651800000|2022-03-30 14:50:00|341.45|341.2|341.25|340.75|341.75|341.55|341.25|340.75|104
1648652100000|2022-03-30 14:55:00|340.9|340.7|340.65|340.25|340.9|340.7|340.65|340.25|22
1648652400000|2022-03-30 15:00:00|340.7|340.55|340.95|340.4|341.05|340.7|340.7|340.35|38
1648652700000|2022-03-30 15:05:00|340.3|340.35|340.2|339.85|340.35|340.35|340.2|339.85|40
1648653000000|2022-03-30 15:10:00|340.15|339.9|340.1|339.6|340.15|339.9|340|339.6|24
1648653300000|2022-03-30 15:15:00|340.05|339.65|340.25|339.7|340.25|339.7|340.05|339.65|21
1648653600000|2022-03-30 15:20:00|340.2|339.75|340.2|339.7|340.2|339.8|340.2|339.65|10
1648653900000|2022-03-30 15:25:00|339.7|339.65|339.7|339.25|339.8|339.65|339.5|339.25|69
1648654200000|2022-03-30 15:30:00|339.75|339.3|340.15|339.8|340.15|339.8|339.75|339.25|32
1648654500000|2022-03-30 15:35:00|340.2|339.85|340.55|340.15|340.55|340.2|340.15|339.85|33
1648654800000|2022-03-30 15:40:00|340.5|340|340.15|339.9|340.5|340.2|340.15|339.75|28
1648655100000|2022-03-30 15:45:00|340.2|339.8|340.2|339.6|340.25|340.05|340.2|339.55|20
1648655400000|2022-03-30 15:50:00||339.65||339.7||339.75||339.65|3
1648655700000|2022-03-30 15:55:00||339.65||339.75||339.8||339.6|3
1648656000000|2022-03-30 16:00:00|340.25|339.8|340.35|339.9|340.35|340.15|340.25|339.8|7
1648656300000|2022-03-30 16:05:00|340.25|340.1|340.25|339.65|340.25|340.1|340.25|339.65|29
1648656600000|2022-03-30 16:10:00|340.2|339.7|340.2|339.6|340.2|339.75|340.2|339.6|3
1648656900000|2022-03-30 16:15:00|||||||||2
1648657200000|2022-03-30 16:20:00||339.55||339.55||339.55||339.55|2
1648657500000|2022-03-30 16:25:00|339.85|339.6|339.85|339.55|339.85|339.6|339.85|339.55|2
1648657800000|2022-03-30 16:30:00||339.5||339.5||339.5||339.45|2
1648658100000|2022-03-30 16:35:00|339.9|339.55|339.95|339.55|339.95|339.55|339.9|339.55|4
1648658400000|2022-03-30 16:40:00|340|339.5|340|339.5|340|339.5|340|339.5|1
1648658700000|2022-03-30 16:45:00||339.7||339.6||339.7||339.55|3
1648659000000|2022-03-30 16:50:00|339.95|339.55|339.9|339.5|339.95|339.55|339.9|339.5|2
1648659300000|2022-03-30 16:55:00||339.45||339.45||339.45||339.45|2
1648659600000|2022-03-30 17:00:00|339.85|339.4|339.85|339.2|339.85|339.4|339.85|339.2|5
1648659900000|2022-03-30 17:05:00||339.15||339.1||339.15||339.1|2
1648660200000|2022-03-30 17:10:00|339.8|339.05|339.8|339.05|339.8|339.05|339.8|339.05|3
1648660500000|2022-03-30 17:15:00|339.75|339|339.7|338.95|339.8|339.65|339.7|338.85|47
1648660800000|2022-03-30 17:20:00|339.65||339.55||339.65||339.55||2
1648661100000|2022-03-30 17:25:00||338.9||338.9||338.9||338.9|1
1648661700000|2022-03-30 17:35:00|339.5|338.85|338.9|338.55|339.5|338.85|338.9|338.55|66
1648662000000|2022-03-30 17:40:00|338.75|338.5|338.5|338.3|338.75|338.55|338.5|338.3|52
1648662300000|2022-03-30 17:45:00|338.55|338.25|338.55|338.25|338.55|338.25|338.55|338.2|36
1648662600000|2022-03-30 17:50:00|338.6|338.3|338.6|338.35|338.65|338.4|338.6|338.3|7
1648662900000|2022-03-30 17:55:00|338.4|338.4|338.4|338.05|338.4|338.4|338.3|338.05|14
1648663200000|2022-03-30 18:00:00|338.45|338.1|338.65|338.1|338.7|338.1|338.45|338.1|2
1648663500000|2022-03-30 18:05:00||338.15||338.15||338.15||338.15|1
1648663800000|2022-03-30 18:10:00|338.6||338.6||338.6||338.6||4
1648664100000|2022-03-30 18:15:00|338.3|338.2|338.3|337.9|338.3|338.2|338.25|337.85|35
1648664400000|2022-03-30 18:20:00|338.25|337.95|338.05|337.7|338.25|337.95|338|337.7|19
1648664700000|2022-03-30 18:25:00|338.15||338.15||338.15||338.15||3
1648665000000|2022-03-30 18:30:00|||||||||2
1648665300000|2022-03-30 18:35:00|338.1|338|338.35|338|338.35|338|338.05|338|14
1648665600000|2022-03-30 18:40:00|338.3|337.85|338.3|337.8|338.3|337.85|338.3|337.75|15
1648665900000|2022-03-30 18:45:00|338.25|337.75|338.25|337.6|338.25|337.9|338.25|337.6|9
1648666200000|2022-03-30 18:50:00||337.65||337.65||337.65||337.6|2
1648666500000|2022-03-30 18:55:00|338.2|337.7|338.2|337.5|338.2|337.7|338.2|337.5|2
1648666800000|2022-03-30 19:00:00||337.45||337.5||337.75||337.45|5
1648667100000|2022-03-30 19:05:00|338.15|337.45|338.1|337.45|338.15|337.45|338.1|337.45|2
1648667400000|2022-03-30 19:10:00||337.35||337.35||337.35||337.35|3
1648667700000|2022-03-30 19:15:00|338.05|337.3|337.5|337.15|338.05|337.4|337.5|337.15|15
1648668000000|2022-03-30 19:20:00|337.7|337.1|337.4|336.95|337.7|337.1|337.4|336.95|19
1648668300000|2022-03-30 19:25:00|||||||||5
1648668600000|2022-03-30 19:30:00|337.45|337|337.8|337.15|337.85|337.15|337.45|337|8
1648668900000|2022-03-30 19:35:00||337.2||337.25||337.25||337.2|3
1648669200000|2022-03-30 19:40:00|337.75|337.05|337.7|337.1|337.75|337.1|337.7|337.05|6
1648669500000|2022-03-30 19:45:00|337.5|337.05|338|337.4|338|337.4|337.5|337.05|12
1648669800000|2022-03-30 19:50:00|337.95|337.25|337.8|337.1|337.95|337.25|337.8|337|3
1648670100000|2022-03-30 19:55:00|337.75|337.5|338.2|337.75|338.2|337.95|337.6|337.25|61
1648670400000|2022-03-30 20:00:00|338.25|337.95|338.05|337.65|338.25|338|338.05|337.6|17
1648670700000|2022-03-30 20:05:00|338.1|337.7|338.25|337.8|338.25|337.8|338.1|337.7|9
1648671000000|2022-03-30 20:10:00|338.3|337.95|338.4|338|338.4|338|338.25|337.95|7
1648671300000|2022-03-30 20:15:00|||||||||1
1648671600000|2022-03-30 20:20:00|338.35|338.05|338.35|338.05|338.35|338.05|338.35|338.05|0
1648671900000|2022-03-30 20:25:00|338.4||338.4||338.4||338.4||1
1648672200000|2022-03-30 20:30:00|338.3|338.1|338.45|338.1|338.45|338.1|338.3|338.1|2
1648672800000|2022-03-30 20:40:00|338.5|338.15|338.5|338.1|338.5|338.15|338.5|338.1|3
1648673100000|2022-03-30 20:45:00|338.45|338.05|338.1|337.95|338.45|338.05|338.1|337.95|12
1648673400000|2022-03-30 20:50:00|338.15|337.75|338.1|337.75|338.15|337.85|338.05|337.3|22
1648673700000|2022-03-30 20:55:00|338.05|337.55|338|337.45|338.05|337.55|338|337.45|13
1648674000000|2022-03-30 21:00:00|338.35|337.3|338.35|337.45|338.45|337.45|338.35|337.25|0
1648674300000|2022-03-30 21:05:00|338.3||338.35||338.35||338.3||0
1648674600000|2022-03-30 21:10:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1648674900000|2022-03-30 21:15:00|||||||||1
1648677600000|2022-03-30 22:00:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1648677900000|2022-03-30 22:05:00|338.1|337.5|338.2|337.6|338.2|337.6|338.1|337.5|0
1648678800000|2022-03-30 22:20:00|338.3|337.7|338.3|337.7|338.3|337.7|338.2|337.6|0
1648679100000|2022-03-30 22:25:00|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|0
1648679400000|2022-03-30 22:30:00|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|0
1648679700000|2022-03-30 22:35:00|338.1|337.5|338.1|337.5|338.2|337.6|338.1|337.5|0
1648680000000|2022-03-30 22:40:00|338.2|337.6|338.11|337.51|338.21|337.61|338.11|337.51|0
1648682700000|2022-03-30 23:25:00|338.01|337.41|338.01|337.41|338.01|337.41|338.01|337.41|0
1648683900000|2022-03-30 23:45:00|337.91|337.31|338.01|337.41|338.01|337.41|337.91|337.31|0
1648685400000|2022-03-31 00:10:00|338.11|337.51|338.31|337.71|338.41|337.81|338.11|337.51|0
1648685700000|2022-03-31 00:15:00|338.41|337.81|338.21|337.61|338.41|337.81|338.11|337.51|0
1648686000000|2022-03-31 00:20:00|338.31|337.71|338.21|337.61|338.31|337.71|338.21|337.61|0
1648686300000|2022-03-31 00:25:00|338.31|337.71|338.31|337.71|338.31|337.71|338.21|337.61|0
1648686600000|2022-03-31 00:30:00|338.36|338.06|338.71|338.46|338.71|338.46|337.61|337.46|477
1648686900000|2022-03-31 00:35:00|338.66|338.51|338.71|338.46|338.76|338.56|338.36|338.16|263
1648687200000|2022-03-31 00:40:00|338.66|338.51|339.16|338.96|339.26|339.11|338.66|338.51|337
1648687500000|2022-03-31 00:45:00|339.11|339.01|339.06|338.86|339.16|339.01|338.86|338.71|165
1648687800000|2022-03-31 00:50:00|339.01|338.91|338.96|338.76|339.06|338.91|338.76|338.56|226
1648688100000|2022-03-31 00:55:00|338.91|338.81|339.16|339.01|339.16|339.01|338.66|338.51|201
1648688400000|2022-03-31 01:00:00|339.31|339.11|338.76|338.61|339.66|339.46|338.66|338.51|792
1648688700000|2022-03-31 01:05:00|338.71|338.56|338.51|338.31|339.16|338.96|338.31|338.16|370
1648689000000|2022-03-31 01:10:00|338.46|338.36|338.71|338.51|338.76|338.51|338.41|338.26|303
1648689300000|2022-03-31 01:15:00|338.66|338.56|338.91|338.71|338.96|338.71|338.36|338.21|210
1648689600000|2022-03-31 01:20:00|338.86|338.66|338.56|338.41|338.91|338.66|338.51|338.36|233
1648689900000|2022-03-31 01:25:00|338.61|338.46|338.86|338.66|338.86|338.66|338.46|338.31|160
1648690200000|2022-03-31 01:30:00|338.81|338.61|338.81|338.61|338.91|338.71|338.41|338.21|234
1648690500000|2022-03-31 01:35:00|338.76|338.66|338.56|338.36|338.76|338.66|338.36|338.21|145
1648690800000|2022-03-31 01:40:00|338.51|338.41|339.01|338.76|339.11|338.91|338.51|338.41|206
1648691100000|2022-03-31 01:45:00|338.96|338.81|338.91|338.76|339.16|338.96|338.81|338.66|89
1648691400000|2022-03-31 01:50:00|338.96|338.71|338.96|338.76|339.11|338.91|338.81|338.61|105
1648691700000|2022-03-31 01:55:00|338.91|338.71|338.71|338.51|339.01|338.81|338.66|338.51|176
1648692000000|2022-03-31 02:00:00|338.66|338.46|338.51|338.31|338.71|338.51|338.41|338.26|143
1648692300000|2022-03-31 02:05:00|338.46|338.26|338.26|338.11|338.46|338.26|338.26|338.11|111
1648692600000|2022-03-31 02:10:00|338.36|338.16|337.96|337.81|338.36|338.21|337.96|337.76|173
1648692900000|2022-03-31 02:15:00|338.01|337.86|338.26|338.06|338.26|338.11|337.91|337.76|105
1648693200000|2022-03-31 02:20:00|338.21|338.11|338.06|337.91|338.26|338.11|338.06|337.86|75
1648693500000|2022-03-31 02:25:00|338.11|337.96|338.06|337.91|338.11|337.96|337.91|337.76|95
1648693800000|2022-03-31 02:30:00|338.01|337.86|338.26|338.11|338.26|338.11|337.96|337.81|119
1648694100000|2022-03-31 02:35:00|338.21|338.06|338.31|338.11|338.36|338.16|338.16|338.01|110
1648694400000|2022-03-31 02:40:00|338.21|338.06|337.91|337.76|338.21|338.06|337.91|337.71|116
1648694700000|2022-03-31 02:45:00|337.96|337.71|337.86|337.66|337.96|337.71|337.71|337.56|86
1648695000000|2022-03-31 02:50:00|337.81|337.61|337.61|337.46|337.81|337.61|337.61|337.46|74
1648695300000|2022-03-31 02:55:00|337.56|337.41|337.71|337.56|337.76|337.56|337.56|337.36|141
1648695600000|2022-03-31 03:00:00|337.66|337.46|337.81|337.61|337.81|337.66|337.56|337.41|112
1648695900000|2022-03-31 03:05:00|337.76|337.66|337.96|337.81|338.16|338.01|337.76|337.61|98
1648696200000|2022-03-31 03:10:00|337.91|337.76|337.91|337.71|338.16|337.96|337.76|337.61|119
1648696500000|2022-03-31 03:15:00|337.86|337.66|338.36|338.21|338.36|338.21|337.76|337.61|158
1648696800000|2022-03-31 03:20:00|338.41|338.16|338.26|338.11|338.51|338.36|338.21|338.06|140
1648697100000|2022-03-31 03:25:00|338.21|338.06|338.11|337.91|338.21|338.06|337.96|337.76|99
1648697400000|2022-03-31 03:30:00|338.06|337.86|337.96|337.81|338.21|338.01|337.91|337.76|68
1648697700000|2022-03-31 03:35:00|337.91|337.76|337.86|337.66|337.96|337.76|337.71|337.56|121
1648698000000|2022-03-31 03:40:00|337.81|337.71|337.86|337.66|337.86|337.71|337.66|337.51|81
1648698300000|2022-03-31 03:45:00|337.81|337.61|337.66|337.51|337.81|337.61|337.61|337.46|82
1648698600000|2022-03-31 03:50:00|337.61|337.46|337.66|337.51|337.81|337.61|337.61|337.46|70
1648698900000|2022-03-31 03:55:00|337.61|337.46|337.71|337.51|337.81|337.56|337.61|337.46|77
1648699200000|2022-03-31 04:00:00|337.76|337.56|338.01|337.81|338.16|338.01|337.71|337.56|100
1648699500000|2022-03-31 04:05:00|337.96|337.76|338.16|337.96|338.16|338.01|337.91|337.76|54
1648699800000|2022-03-31 04:10:00|338.11|337.91|338.16|338.01|338.21|338.06|338.06|337.91|22
1648700100000|2022-03-31 04:15:00|338.21|338.06|338.41|338.26|338.41|338.26|338.21|338.01|82
1648700400000|2022-03-31 04:20:00|338.36|338.16|338.46|338.31|338.51|338.36|338.26|338.11|88
1648700700000|2022-03-31 04:25:00|338.41|338.26|338.51|338.31|338.51|338.36|338.31|338.11|44
1648701000000|2022-03-31 04:30:00|338.46|338.26|338.61|338.41|338.61|338.46|338.41|338.26|114
1648701300000|2022-03-31 04:35:00|338.56|338.46|338.66|338.51|338.66|338.51|338.51|338.36|138
1648701600000|2022-03-31 04:40:00|338.61|338.46|338.66|338.51|338.76|338.61|338.56|338.41|205
1648701900000|2022-03-31 04:45:00|338.61|338.46|338.71|338.56|338.76|338.61|338.56|338.41|140
1648702200000|2022-03-31 04:50:00|338.76|338.61|338.76|338.61|338.81|338.66|338.71|338.56|82
1648702500000|2022-03-31 04:55:00|338.71|338.56|338.81|338.61|338.86|338.71|338.66|338.51|131
1648702800000|2022-03-31 05:00:00|338.76|338.56|338.51|338.36|338.76|338.56|338.31|338.11|341
1648703100000|2022-03-31 05:05:00|338.56|338.41|337.96|337.76|338.61|338.46|337.86|337.71|211
1648703400000|2022-03-31 05:10:00|338.01|337.81|338.06|337.86|338.11|337.91|337.81|337.66|128
1648703700000|2022-03-31 05:15:00|338.11|337.91|337.61|337.46|338.11|337.96|337.61|337.46|101
1648704000000|2022-03-31 05:20:00|337.56|337.41|337.21|337.01|337.71|337.56|337.11|336.96|248
1648704300000|2022-03-31 05:25:00|337.16|337.06|337.21|337.01|337.36|337.21|337.01|336.86|131
1648704600000|2022-03-31 05:30:00|337.26|337.06|337.26|337.06|337.41|337.26|337.16|337.01|151
1648704900000|2022-03-31 05:35:00|337.21|337.11|337.26|337.11|337.36|337.21|337.06|336.91|136
1648705200000|2022-03-31 05:40:00|337.21|337.06|337.51|337.31|337.66|337.51|337.21|337.06|120
1648705500000|2022-03-31 05:45:00|337.46|337.36|337.46|337.31|337.66|337.51|337.31|337.16|127
1648705800000|2022-03-31 05:50:00|337.51|337.36|337.31|337.11|337.56|337.36|337.06|336.91|138
1648706100000|2022-03-31 05:55:00|337.26|337.16|337.36|337.16|337.46|337.26|337.16|337.01|136
1648706400000|2022-03-31 06:00:00|337.31|337.21|337.11|336.96|337.51|337.36|337.11|336.96|181
1648706700000|2022-03-31 06:05:00|337.06|336.91|337.01|336.86|337.21|337.01|337.01|336.86|228
1648707000000|2022-03-31 06:10:00|337.06|336.91|336.96|336.76|337.11|336.96|336.91|336.71|206
1648707300000|2022-03-31 06:15:00|336.91|336.81|337.06|336.91|337.11|336.96|336.91|336.71|142
1648707600000|2022-03-31 06:20:00|337.11|336.96|337.26|337.06|337.26|337.11|337.06|336.91|126
1648707900000|2022-03-31 06:25:00|337.21|337.11|337.26|337.11|337.26|337.11|337.11|336.91|69
1648708200000|2022-03-31 06:30:00|337.21|337.06|337.11|336.91|337.36|337.16|337.11|336.91|86
1648708500000|2022-03-31 06:35:00|337.16|336.96|337.01|336.86|337.31|337.16|337.01|336.86|134
1648708800000|2022-03-31 06:40:00|337.06|336.81|337.11|336.96|337.16|337.01|336.96|336.81|163
1648709100000|2022-03-31 06:45:00|337.16|337.01|337.06|336.91|337.16|337.01|336.96|336.81|142
1648709400000|2022-03-31 06:50:00|337.11|336.81|337.21|337.06|337.26|337.11|336.96|336.81|111
1648709700000|2022-03-31 06:55:00|337.16|337.01|337.36|337.21|337.41|337.21|337.16|337.01|178
1648710000000|2022-03-31 07:00:00|337.41|337.26|337.76|337.56|337.81|337.66|337.41|337.26|343
1648710300000|2022-03-31 07:05:00|337.66|337.61|337.41|337.26|337.66|337.61|337.41|337.21|121
1648710600000|2022-03-31 07:10:00|337.46|337.21|337.91|337.76|337.96|337.81|337.46|337.21|482
1648710900000|2022-03-31 07:15:00|338.01|337.81|337.96|337.76|338.06|337.91|337.61|337.46|249
1648711200000|2022-03-31 07:20:00|337.91|337.81|337.86|337.66|337.96|337.81|337.81|337.61|107
1648711500000|2022-03-31 07:25:00|337.81|337.71|337.91|337.76|337.96|337.81|337.76|337.61|123
1648711800000|2022-03-31 07:30:00|337.86|337.71|337.86|337.71|338.16|338.01|337.81|337.66|202
1648712100000|2022-03-31 07:35:00|337.91|337.76|338.11|337.91|338.21|338.06|337.91|337.76|236
1648712400000|2022-03-31 07:40:00|338.16|337.96|337.96|337.81|338.36|338.16|337.91|337.76|177
1648712700000|2022-03-31 07:45:00|337.91|337.76|337.86|337.71|338.06|337.91|337.86|337.71|109
1648713000000|2022-03-31 07:50:00|337.91|337.76|337.66|337.46|337.91|337.76|337.66|337.46|88
1648713300000|2022-03-31 07:55:00|337.71|337.51|337.66|337.51|337.71|337.56|337.56|337.41|141
1648713600000|2022-03-31 08:00:00|337.61|337.46|337.56|337.41|337.71|337.51|337.46|337.31|113
1648713900000|2022-03-31 08:05:00|337.51|337.36|337.56|337.36|337.71|337.56|337.51|337.36|137
1648714200000|2022-03-31 08:10:00|337.51|337.41|337.36|337.16|337.56|337.41|337.26|337.06|240
1648714500000|2022-03-31 08:15:00|337.46|337.21|337.41|337.26|337.46|337.31|337.21|337.06|105
1648714800000|2022-03-31 08:20:00|337.46|337.31|337.46|337.31|337.56|337.41|337.36|337.21|118
1648715100000|2022-03-31 08:25:00|337.41|337.26|337.21|337.06|337.46|337.31|337.16|337.01|202
1648715400000|2022-03-31 08:30:00|337.26|337.11|337.16|337.01|337.31|337.16|337.06|336.91|127
1648715700000|2022-03-31 08:35:00|337.21|337.06|337.16|336.96|337.31|337.16|337.06|336.91|158
1648716000000|2022-03-31 08:40:00|337.11|336.91|337.01|336.86|337.16|337.01|337.01|336.86|176
1648716300000|2022-03-31 08:45:00|336.96|336.81|336.96|336.81|337.06|336.91|336.81|336.66|350
1648716600000|2022-03-31 08:50:00|337.01|336.86|337.06|336.91|337.11|336.96|336.76|336.61|347
1648716900000|2022-03-31 08:55:00|337.01|336.86|336.81|336.66|337.16|337.01|336.81|336.66|474
1648717200000|2022-03-31 09:00:00|336.86|336.71|336.36|336.16|336.86|336.71|336.01|335.86|1619
1648717500000|2022-03-31 09:05:00|336.41|336.26|336.36|336.21|336.46|336.31|336.06|335.91|849
1648717800000|2022-03-31 09:10:00|336.41|336.26|336.51|336.36|336.56|336.41|336.31|336.16|258
1648718100000|2022-03-31 09:15:00|336.46|336.31|336.46|336.31|336.56|336.41|336.31|336.16|127
1648718400000|2022-03-31 09:20:00|336.71|336.11|336.71|336.11|336.81|336.21|336.71|336.11|0
1648718700000|2022-03-31 09:25:00|336.81|336.21|336.71|336.11|336.81|336.21|336.61|336.01|64
1648719000000|2022-03-31 09:30:00|336.81|336.21|336.71|336.11|336.81|336.21|336.71|336.11|0
1648719300000|2022-03-31 09:35:00|336.81|336.21|336.71|336.11|336.81|336.21|336.61|336.01|0
1648719600000|2022-03-31 09:40:00|336.81|336.21|336.81|336.21|336.81|336.21|336.71|336.11|0
1648719900000|2022-03-31 09:45:00|336.71|336.11|336.71|336.11|336.71|336.11|336.61|336.01|0
1648720200000|2022-03-31 09:50:00|336.46|336.21|336.61|336.46|336.81|336.61|336.46|336.21|101
1648720500000|2022-03-31 09:55:00|336.56|336.36|336.71|336.51|336.81|336.61|336.56|336.36|117
1648720800000|2022-03-31 10:00:00|336.76|336.56|336.91|336.66|336.91|336.76|336.66|336.51|113
1648721100000|2022-03-31 10:05:00|336.96|336.71|336.86|336.71|336.96|336.81|336.81|336.56|123
1648721400000|2022-03-31 10:10:00|336.81|336.66|336.91|336.76|336.96|336.81|336.81|336.61|106
1648721700000|2022-03-31 10:15:00|336.86|336.71|336.86|336.66|337.06|336.91|336.81|336.66|111
1648722000000|2022-03-31 10:20:00|336.81|336.61|337.01|336.81|337.01|336.86|336.76|336.56|87
1648722300000|2022-03-31 10:25:00|337.06|336.86|337.16|336.91|337.16|336.91|337.01|336.81|85
1648722600000|2022-03-31 10:30:00|337.01|336.86|336.96|336.61|337.01|336.86|336.96|336.61|21
1648722900000|2022-03-31 10:35:00|336.91|336.66|336.76|336.51|336.96|336.66|336.76|336.51|9
1648723200000|2022-03-31 10:40:00|336.86|336.56|336.86|336.56|336.86|336.61|336.86|336.56|7
1648723500000|2022-03-31 10:45:00|336.81|336.51|336.81|336.51|336.81|336.51|336.81|336.51|0
1648723800000|2022-03-31 10:50:00|336.76|336.56|336.76|336.51|336.76|336.56|336.76|336.51|1
1648724100000|2022-03-31 10:55:00|336.71|336.46|336.71|336.46|336.81|336.51|336.66|336.31|73
1648724400000|2022-03-31 11:00:00|336.66|336.51|336.81|336.56|336.81|336.66|336.61|336.51|53
1648724700000|2022-03-31 11:05:00|336.76|336.51|336.76|336.51|336.76|336.51|336.66|336.41|10
1648725000000|2022-03-31 11:10:00|336.71|336.46|336.56|336.31|336.71|336.46|336.56|336.31|6
1648725300000|2022-03-31 11:15:00|336.51|336.36|336.51|336.31|336.56|336.36|336.46|336.31|9
1648725600000|2022-03-31 11:20:00|336.46|336.26|336.36|336.16|336.46|336.26|336.36|336.16|2
1648725900000|2022-03-31 11:25:00|336.31|336.11|336.31|336.06|336.36|336.16|336.26|335.96|17
1648726200000|2022-03-31 11:30:00|336.36|336.11|336.41|336.21|336.46|336.21|336.31|336.11|3
1648726500000|2022-03-31 11:35:00|336.36|336.16|336.46|336.21|336.46|336.21|336.26|336.11|5
1648726800000|2022-03-31 11:40:00|336.51|336.26|336.56|336.31|336.56|336.31|336.36|336.26|9
1648727100000|2022-03-31 11:45:00|336.61|336.36|336.61|336.41|336.61|336.41|336.56|336.36|4
1648727400000|2022-03-31 11:50:00|336.56|336.36|336.56|336.31|336.56|336.36|336.56|336.31|2
1648727700000|2022-03-31 11:55:00|336.51|336.26|336.51|336.31|336.61|336.41|336.46|336.21|7
1648728000000|2022-03-31 12:00:00|336.46|336.36|336.46|336.21|336.61|336.46|336.36|336.21|26
1648728300000|2022-03-31 12:05:00|336.41|336.26|336.36|336.06|336.46|336.26|336.21|336.06|11
1648728600000|2022-03-31 12:10:00|336.31|336.11|336.31|336.11|336.36|336.11|336.26|336.11|15
1648728900000|2022-03-31 12:15:00|336.26|336.06|335.96|335.76|336.26|336.06|335.96|335.76|27
1648729200000|2022-03-31 12:20:00|336.01|335.96|336.16|335.91|336.16|335.96|335.96|335.86|42
1648729500000|2022-03-31 12:25:00|336.11|335.86|336.26|335.86|336.26|335.86|336.01|335.86|6
1648729800000|2022-03-31 12:30:00|336.31|335.91|336.21|335.86|336.51|336.06|336.21|335.81|41
1648730100000|2022-03-31 12:35:00|336.16|335.81|336.06|335.91|336.16|335.91|335.96|335.61|35
1648730400000|2022-03-31 12:40:00|336.11|335.96|336.06|335.81|336.16|335.96|336.01|335.81|47
1648730700000|2022-03-31 12:45:00|336.01|335.71|335.91|335.71|336.01|335.76|335.86|335.71|4
1648731000000|2022-03-31 12:50:00|335.96|335.76|336.11|335.91|336.16|336.01|335.91|335.76|62
1648731300000|2022-03-31 12:55:00|336.06|335.86|336.11|335.86|336.11|335.91|336.01|335.81|5
1648731600000|2022-03-31 13:00:00|336.06|335.81|336.16|335.86|336.21|335.91|335.96|335.76|31
1648731900000|2022-03-31 13:05:00|336.21|335.91|336.06|335.81|336.21|336.01|336.06|335.76|14
1648732200000|2022-03-31 13:10:00|336.01|335.76|335.81|335.41|336.01|335.76|335.51|335.31|35
1648732500000|2022-03-31 13:15:00|335.91|335.46|335.61|335.31|335.91|335.56|335.56|335.21|37
1648732800000|2022-03-31 13:20:00|335.56|335.41|335.96|335.71|335.96|335.71|335.56|335.31|20
1648733100000|2022-03-31 13:25:00|336.01|335.66|336.01|335.66|336.01|335.71|336.01|335.66|1
1648733400000|2022-03-31 13:30:00|335.96|335.51|335.36|334.91|335.96|335.51|335.31|334.91|47
1648733700000|2022-03-31 13:35:00|335.31|334.86|335.31|334.76|335.31|334.86|335.31|334.56|22
1648734000000|2022-03-31 13:40:00|334.86|334.81|334.66|334.36|334.86|334.81|334.16|333.91|170
1648734300000|2022-03-31 13:45:00|334.61|334.41|334.11|333.81|335.16|334.61|333.76|333.61|214
1648734600000|2022-03-31 13:50:00|334.21|333.76|334.26|333.86|334.41|334.16|333.91|333.76|152
1648734900000|2022-03-31 13:55:00|334.21|334.01|333.56|333.26|334.21|334.01|333.56|333.26|192
1648735200000|2022-03-31 14:00:00|333.36|333.21|332.86|332.56|333.36|333.26|332.76|332.51|258
1648735500000|2022-03-31 14:05:00|332.91|332.66|332.96|332.61|332.96|332.66|332.81|332.56|45
1648735800000|2022-03-31 14:10:00|333.01|332.76|333.56|332.96|333.56|333.01|333.01|332.76|121
1648736100000|2022-03-31 14:15:00|333.61|333.06|333.71|333.41|333.71|333.41|333.51|333.06|31
1648736400000|2022-03-31 14:20:00|333.66|333.36|333.31|333.01|333.71|333.36|333.31|333.01|23
1648736700000|2022-03-31 14:25:00|333.06|332.91|333.26|332.96|333.26|332.96|333.06|332.86|22
1648737000000|2022-03-31 14:30:00|333.31|333.16|333.16|332.91|333.36|333.16|333.06|332.81|36
1648737300000|2022-03-31 14:35:00|333.26|332.96|333.21|332.91|333.31|333.11|333.01|332.81|48
1648737600000|2022-03-31 14:40:00|333.16|332.96|333.21|332.86|333.21|332.96|332.86|332.66|18
1648737900000|2022-03-31 14:45:00|333.26|332.91|333.71|333.21|333.71|333.36|333.26|332.91|17
1648738200000|2022-03-31 14:50:00|333.66|333.31|333.56|333.31|333.66|333.36|333.46|333.06|30
1648738500000|2022-03-31 14:55:00|333.61|333.36|334.21|333.61|334.21|333.76|333.61|333.36|32
1648738800000|2022-03-31 15:00:00|334.16|334.06|334.11|333.51|334.16|334.06|334.11|333.51|14
1648739100000|2022-03-31 15:05:00|334.06|333.56|334.01|333.66|334.06|333.76|333.86|333.41|16
1648739400000|2022-03-31 15:10:00||333.61||333.71||333.71||333.56|6
1648739700000|2022-03-31 15:15:00|333.96|333.61|333.96|333.46|333.96|333.61|333.96|333.41|9
1648740000000|2022-03-31 15:20:00|||||||||6
1648740300000|2022-03-31 15:25:00|333.76|333.31|333.86|333.46|333.86|333.61|333.56|333.31|20
1648740600000|2022-03-31 15:30:00|333.81|333.41|333.81|333.31|333.81|333.46|333.81|333.31|4
1648740900000|2022-03-31 15:35:00|333.76|333.26|333.76|333.16|333.76|333.36|333.76|333.16|20
1648741200000|2022-03-31 15:40:00|333.71|333.31|333.71|333.31|333.71|333.31|333.71|333.31|5
1648741500000|2022-03-31 15:45:00|333.66|333.21|333.71|333.41|333.71|333.41|333.61|333.16|21
1648741800000|2022-03-31 15:50:00|333.66|333.31|333.66|333.41|333.66|333.41|333.66|333.31|11
1648742100000|2022-03-31 15:55:00|333.76|333.46|333.86|333.61|333.86|333.61|333.76|333.46|11
1648742400000|2022-03-31 16:00:00|333.91|333.76|333.91|333.61|334.06|333.86|333.81|333.41|19
1648742700000|2022-03-31 16:05:00|334.01|333.51|334.06|333.61|334.06|333.81|334.01|333.41|37
1648743000000|2022-03-31 16:10:00|333.96|333.56|333.86|333.41|333.96|333.56|333.86|333.41|3
1648743300000|2022-03-31 16:15:00|333.91|333.36|333.81|333.41|333.91|333.41|333.66|333.36|10
1648743600000|2022-03-31 16:20:00|333.71|333.31|333.61|333.21|333.71|333.41|333.41|333.21|13
1648743900000|2022-03-31 16:25:00|333.56||333.56||333.56||333.56||2
1648744200000|2022-03-31 16:30:00|333.46|333.16|333.56|333.26|333.61|333.36|333.46|333.16|12
1648744500000|2022-03-31 16:35:00|333.46|333.21|333.86|333.51|333.91|333.76|333.36|333.21|45
1648744800000|2022-03-31 16:40:00|333.81|333.46|333.76|333.41|333.81|333.46|333.76|333.41|4
1648745100000|2022-03-31 16:45:00||333.31||333.26||333.31||333.26|4
1648745400000|2022-03-31 16:50:00||333.21||333.21||333.21||333.21|6
1648745700000|2022-03-31 16:55:00|333.71|333.26|333.61|333.36|333.71|333.46|333.61|333.26|16
1648746000000|2022-03-31 17:00:00|333.56|333.46|333.71|333.46|333.76|333.46|333.56|333.46|10
1648746300000|2022-03-31 17:05:00|333.76|333.36|333.76|333.26|333.76|333.36|333.76|333.26|8
1648746600000|2022-03-31 17:10:00|333.71|333.36|333.71|333.11|333.71|333.36|333.61|333.11|24
1648746900000|2022-03-31 17:15:00|333.76|333.16|333.81|333.46|333.91|333.46|333.71|333.16|26
1648747200000|2022-03-31 17:20:00|333.86||333.76||333.86||333.76||3
1648747500000|2022-03-31 17:25:00|333.81||333.86||333.86||333.81||6
1648747800000|2022-03-31 17:30:00||333.41||333.41||333.41||333.41|2
1648748100000|2022-03-31 17:35:00|333.81|333.36|333.81|333.36|333.81|333.36|333.81|333.36|5
1648748400000|2022-03-31 17:40:00|333.46|333.31|333.66|333.31|333.66|333.31|333.46|333.31|38
1648748700000|2022-03-31 17:45:00|||||||||3
1648749000000|2022-03-31 17:50:00|333.71|333.36|333.86|333.36|333.86|333.36|333.71|333.36|3
1648749300000|2022-03-31 17:55:00|333.81|333.31|333.81|333.31|333.81|333.31|333.81|333.31|2
1648749600000|2022-03-31 18:00:00|333.36|333.26|333.31|332.96|333.36|333.26|333.31|332.96|12
1648749900000|2022-03-31 18:05:00||332.91||332.86||333.01||332.86|5
1648750200000|2022-03-31 18:10:00|333.36|332.81|333.26|333.06|333.41|333.21|333.21|332.81|35
1648750500000|2022-03-31 18:15:00|333.31|333.16|333.36|332.96|333.41|333.26|333.31|332.96|19
1648750800000|2022-03-31 18:20:00|333.51|333.11|333.51|333.21|333.51|333.26|333.46|333.11|10
1648751100000|2022-03-31 18:25:00|333.41|333.31|333.51|333.01|333.51|333.31|333.36|333.01|10
1648751400000|2022-03-31 18:30:00|333.31|333.21|333.41|333.06|333.41|333.21|333.31|333.06|3
1648751700000|2022-03-31 18:35:00||333.01||332.96||333.01||332.96|2
1648752000000|2022-03-31 18:40:00|333.36|333.01|333.36|332.86|333.36|333.01|333.36|332.86|3
1648752300000|2022-03-31 18:45:00|333.06|332.91|333.76|333.36|333.81|333.46|333.06|332.91|45
1648752600000|2022-03-31 18:50:00|333.71|333.31|333.71|333.21|333.71|333.31|333.71|333.21|3
1648752900000|2022-03-31 18:55:00|333.76|333.56|334.11|333.81|334.11|333.86|333.76|333.21|57
1648753200000|2022-03-31 19:00:00|334.16|333.96|334.56|334.11|334.56|334.31|334.16|333.91|24
1648753500000|2022-03-31 19:05:00|334.31|334.06|334.31|333.96|334.31|334.06|334.06|333.86|15
1648753800000|2022-03-31 19:10:00|334.11|333.91|334.11|333.81|334.11|333.91|333.96|333.76|3
1648754100000|2022-03-31 19:15:00|334.06|333.76|334.06|333.61|334.06|333.76|334.06|333.61|2
1648754400000|2022-03-31 19:20:00|334.01|333.56|333.56|333.21|334.01|333.56|333.46|333.21|14
1648754700000|2022-03-31 19:25:00|333.51|333.11|333.51|333.06|333.51|333.16|333.51|333.06|3
1648755000000|2022-03-31 19:30:00|333.46|333.01|333.31|332.96|333.46|333.31|333.16|332.86|17
1648755300000|2022-03-31 19:35:00|333.26|332.91|333.56|333.11|333.56|333.26|333.26|332.91|5
1648755600000|2022-03-31 19:40:00|333.51|333.01|333.16|332.61|333.51|333.01|333.16|332.61|11
1648755900000|2022-03-31 19:45:00|333.31|332.66|333.41|332.96|333.41|333.06|333.21|332.66|24
1648756200000|2022-03-31 19:50:00|333.16|332.91|333.01|332.36|333.26|333.01|333.01|332.36|35
1648756500000|2022-03-31 19:55:00|332.96|332.31|332.66|332.26|332.96|332.56|332.36|332.16|73
1648756800000|2022-03-31 20:00:00|332.76|332.56|333.36|333.06|333.51|333.26|332.76|332.56|53
1648757100000|2022-03-31 20:05:00|333.46|333.11|333.26|332.91|333.46|333.11|333.16|332.86|40
1648757400000|2022-03-31 20:10:00|333.31|332.96|333.71|333.31|333.71|333.41|333.31|332.96|8
1648758000000|2022-03-31 20:20:00|333.66|333.46|333.66|333.06|333.66|333.46|333.66|333.06|4
1648758300000|2022-03-31 20:25:00|333.61||333.61||333.61||333.61||1
1648758600000|2022-03-31 20:30:00||333.16||333.16||333.16||333.16|0
1648759200000|2022-03-31 20:40:00|333.56|333.21|333.36|332.96|333.56|333.26|333.31|332.91|12
1648759500000|2022-03-31 20:45:00|333.26|333.21|333.66|333.46|333.66|333.46|333.26|333.11|8
1648759800000|2022-03-31 20:50:00|333.71|333.41|333.71|333.11|333.71|333.41|333.66|333.11|2
1648760100000|2022-03-31 20:55:00|333.76|333.06|333.76|332.91|333.86|333.31|333.71|332.86|24
1648760400000|2022-03-31 21:00:00|333.81|332.66|333.91|332.26|333.91|332.66|333.81|332.26|0
1648761000000|2022-03-31 21:10:00|333.41|332.81|333.41|332.81|333.41|332.81|333.41|332.81|1
1648761600000|2022-03-31 21:20:00|333.31|332.71|333.31|332.71|333.41|332.81|333.31|332.71|0
1648761900000|2022-03-31 21:25:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648762200000|2022-03-31 21:30:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648762500000|2022-03-31 21:35:00|333.21|332.61|333.21|332.61|333.21|332.61|333.21|332.61|0
1648762800000|2022-03-31 21:40:00|333.31|332.71|333.31|332.71|333.31|332.71|333.31|332.71|0
1648763100000|2022-03-31 21:45:00|333.21|332.61|333.31|332.71|333.31|332.71|333.21|332.61|0
1648763700000|2022-03-31 21:55:00|333.41|332.81|333.31|332.71|333.41|332.81|333.31|332.71|0
1648764000000|2022-03-31 22:00:00|333.41|332.81|333.51|332.91|333.61|333.01|333.31|332.71|0
1648764300000|2022-03-31 22:05:00|333.61|333.01|333.71|333.11|333.71|333.11|333.51|332.91|0
1648764600000|2022-03-31 22:10:00|333.61|333.01|333.61|333.01|333.71|333.11|333.51|332.91|0
1648764900000|2022-03-31 22:15:00|333.51|332.91|333.51|332.91|333.61|333.01|333.41|332.81|0
1648765200000|2022-03-31 22:20:00|333.41|332.81|333.41|332.81|333.51|332.91|333.41|332.81|0
1648765500000|2022-03-31 22:25:00|333.51|332.91|333.41|332.81|333.51|332.91|333.41|332.81|0
1648765800000|2022-03-31 22:30:00|333.51|332.91|333.61|333.01|333.61|333.01|333.41|332.81|0
1648766700000|2022-03-31 22:45:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648767000000|2022-03-31 22:50:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648767600000|2022-03-31 23:00:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648767900000|2022-03-31 23:05:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648768200000|2022-03-31 23:10:00|333.71|333.11|333.71|333.11|333.71|333.11|333.71|333.11|0
1648768500000|2022-03-31 23:15:00|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648768800000|2022-03-31 23:20:00|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648769100000|2022-03-31 23:25:00|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648769400000|2022-03-31 23:30:00|333.61|333.01|333.71|333.11|333.71|333.11|333.61|333.01|0
1648770000000|2022-03-31 23:40:00|333.81|333.21|333.81|333.21|333.81|333.21|333.71|333.11|0
1648770300000|2022-03-31 23:45:00|333.71|333.11|333.61|333.01|333.71|333.11|333.61|333.01|0
1648770600000|2022-03-31 23:50:00|333.71|333.11|333.71|333.11|333.71|333.11|333.61|333.01|0
1648771200000|2022-04-01 00:00:00|333.81|333.21|333.61|333.01|333.81|333.21|333.51|332.91|0
1648771500000|2022-04-01 00:05:00|333.51|332.91|333.61|333.01|333.71|333.11|333.51|332.91|0
1648771800000|2022-04-01 00:10:00|333.51|332.91|333.71|333.11|333.71|333.11|333.51|332.91|0
1648772100000|2022-04-01 00:15:00|333.61|333.01|333.51|332.91|333.71|333.11|333.51|332.91|0
1648772400000|2022-04-01 00:20:00|333.61|333.01|333.61|333.01|333.61|333.01|333.51|332.91|0
1648772700000|2022-04-01 00:25:00|333.51|332.91|333.51|332.91|333.61|333.01|333.51|332.91|0
1648773000000|2022-04-01 00:30:00|332.91|332.36|332.76|332.56|333.66|333.26|332.66|332.21|673
1648773300000|2022-04-01 00:35:00|332.71|332.61|332.81|332.66|333.06|332.86|332.61|332.41|475
1648773600000|2022-04-01 00:40:00|332.76|332.61|332.56|332.41|332.76|332.61|332.21|332.06|314
1648773900000|2022-04-01 00:45:00|332.46|332.36|332.91|332.76|332.91|332.76|332.26|332.06|207
1648774200000|2022-04-01 00:50:00|332.96|332.91|332.81|332.61|333.11|332.96|332.71|332.51|390
1648774500000|2022-04-01 00:55:00|332.76|332.66|333.06|332.91|333.06|332.91|332.41|332.26|248
1648774800000|2022-04-01 01:00:00|333.11|332.81|333.36|333.16|333.76|333.51|332.76|332.61|640
1648775100000|2022-04-01 01:05:00|333.31|333.11|333.21|332.91|333.61|333.41|333.11|332.86|272
1648775400000|2022-04-01 01:10:00|333.16|332.96|332.81|332.61|333.26|333.06|332.76|332.56|513
1648775700000|2022-04-01 01:15:00|332.76|332.56|332.81|332.66|332.86|332.66|332.51|332.31|404
1648776000000|2022-04-01 01:20:00|332.76|332.61|332.66|332.46|332.81|332.66|332.26|332.06|340
1648776300000|2022-04-01 01:25:00|332.71|332.51|332.41|332.21|332.81|332.66|331.86|331.66|455
1648776600000|2022-04-01 01:30:00|332.36|332.26|332.81|332.61|332.86|332.66|332.06|331.91|334
1648776900000|2022-04-01 01:35:00|332.76|332.66|332.66|332.51|332.81|332.66|332.51|332.31|217
1648777200000|2022-04-01 01:40:00|332.61|332.46|332.21|332.01|332.61|332.46|332.06|331.91|403
1648777500000|2022-04-01 01:45:00|332.16|331.91|332.36|332.16|332.41|332.21|332.06|331.91|149
1648777800000|2022-04-01 01:50:00|332.41|332.21|332.51|332.31|332.76|332.56|332.36|332.16|132
1648778100000|2022-04-01 01:55:00|332.46|332.26|332.31|332.11|332.46|332.26|332.01|331.81|101
1648778400000|2022-04-01 02:00:00|332.26|332.01|332.66|332.51|332.71|332.56|332.16|332.01|143
1648778700000|2022-04-01 02:05:00|332.61|332.46|332.76|332.56|332.81|332.61|332.41|332.26|163
1648779000000|2022-04-01 02:10:00|332.71|332.51|332.46|332.26|332.71|332.56|332.31|332.16|66
1648779300000|2022-04-01 02:15:00|332.41|332.21|332.76|332.51|332.76|332.51|332.36|332.21|56
1648779600000|2022-04-01 02:20:00|332.81|332.56|332.61|332.46|332.81|332.61|332.51|332.36|80
1648779900000|2022-04-01 02:25:00|332.56|332.41|332.31|332.16|332.66|332.46|332.31|332.11|50
1648780200000|2022-04-01 02:30:00|332.41|332.21|332.66|332.46|332.66|332.51|332.36|332.16|70
1648780500000|2022-04-01 02:35:00|332.61|332.41|333.06|332.86|333.11|332.91|332.61|332.41|105
1648780800000|2022-04-01 02:40:00|333.01|332.91|333.31|333.11|333.41|333.21|333.01|332.76|114
1648781100000|2022-04-01 02:45:00|333.26|333.06|333.41|333.26|333.61|333.41|333.26|333.06|55
1648781400000|2022-04-01 02:50:00|333.36|333.21|333.16|332.96|333.51|333.31|333.06|332.91|80
1648781700000|2022-04-01 02:55:00|333.21|333.01|333.21|333.01|333.36|333.16|333.11|332.96|52
1648782000000|2022-04-01 03:00:00|333.26|333.06|333.46|333.26|333.46|333.31|333.26|333.06|87
1648782300000|2022-04-01 03:05:00|333.41|333.31|333.41|333.26|333.46|333.31|333.26|333.11|45
1648782600000|2022-04-01 03:10:00|333.36|333.21|333.61|333.46|333.66|333.46|333.31|333.16|105
1648782900000|2022-04-01 03:15:00|333.56|333.41|333.66|333.46|333.81|333.61|333.56|333.36|139
1648783200000|2022-04-01 03:20:00|333.61|333.41|333.51|333.31|333.66|333.46|333.51|333.31|91
1648783500000|2022-04-01 03:25:00|333.46|333.36|333.46|333.31|333.51|333.36|333.41|333.26|40
1648783800000|2022-04-01 03:30:00|333.51|333.36|333.31|333.06|333.51|333.36|333.26|333.06|54
1648784100000|2022-04-01 03:35:00|333.26|333.11|333.21|333.01|333.26|333.11|333.11|332.91|61
1648784400000|2022-04-01 03:40:00|333.16|333.06|333.31|333.11|333.31|333.11|333.11|332.96|59
1648784700000|2022-04-01 03:45:00|333.26|333.06|333.41|333.26|333.41|333.26|333.21|333.06|52
1648785000000|2022-04-01 03:50:00|333.46|333.21|333.66|333.46|333.71|333.51|333.36|333.21|87
1648785300000|2022-04-01 03:55:00|333.61|333.51|333.81|333.61|333.81|333.61|333.56|333.41|89
1648785600000|2022-04-01 04:00:00|333.76|333.56|333.76|333.56|333.86|333.66|333.71|333.56|58
1648785900000|2022-04-01 04:05:00|333.71|333.61|333.86|333.66|333.86|333.71|333.71|333.61|37
1648786200000|2022-04-01 04:10:00|333.81|333.71|333.76|333.61|333.86|333.71|333.76|333.56|30
1648786500000|2022-04-01 04:15:00|333.71|333.56|333.81|333.61|333.81|333.66|333.71|333.56|36
1648786800000|2022-04-01 04:20:00|333.76|333.56|333.81|333.66|333.81|333.66|333.76|333.56|35
1648787100000|2022-04-01 04:25:00|333.76|333.61|333.76|333.61|333.81|333.61|333.71|333.56|44
1648787400000|2022-04-01 04:30:00|333.71|333.56|333.71|333.56|333.76|333.61|333.66|333.51|35
1648787700000|2022-04-01 04:35:00|333.76|333.61|333.66|333.51|333.76|333.61|333.61|333.41|48
1648788000000|2022-04-01 04:40:00|333.61|333.46|333.61|333.46|333.66|333.51|333.51|333.36|92
1648788300000|2022-04-01 04:45:00|333.56|333.41|333.66|333.51|333.71|333.56|333.51|333.36|63
1648788600000|2022-04-01 04:50:00|333.71|333.56|333.61|333.46|333.76|333.56|333.56|333.41|26
1648788900000|2022-04-01 04:55:00|333.66|333.51|333.66|333.51|333.71|333.51|333.66|333.51|67
1648789200000|2022-04-01 05:00:00|333.71|333.46|333.81|333.66|333.86|333.71|333.51|333.36|241
1648789500000|2022-04-01 05:05:00|333.86|333.71|333.96|333.81|334.01|333.81|333.81|333.66|95
1648789800000|2022-04-01 05:10:00|334.01|333.86|334.26|334.06|334.26|334.11|333.96|333.81|107
1648790100000|2022-04-01 05:15:00|334.21|334.11|334.41|334.21|334.41|334.26|334.21|334.11|100
1648790400000|2022-04-01 05:20:00|334.36|334.26|334.36|334.21|334.41|334.26|334.31|334.16|77
1648790700000|2022-04-01 05:25:00|334.41|334.16|334.31|334.11|334.46|334.31|334.31|334.11|87
1648791000000|2022-04-01 05:30:00|334.36|334.16|334.46|334.31|334.46|334.31|334.36|334.16|59
1648791300000|2022-04-01 05:35:00|334.51|334.36|334.66|334.41|334.66|334.51|334.51|334.31|127
1648791600000|2022-04-01 05:40:00|334.61|334.46|334.56|334.36|334.71|334.56|334.56|334.36|117
1648791900000|2022-04-01 05:45:00|334.51|334.31|334.56|334.36|334.56|334.41|334.46|334.26|65
1648792200000|2022-04-01 05:50:00|334.51|334.31|334.41|334.26|334.61|334.46|334.36|334.21|61
1648792500000|2022-04-01 05:55:00|334.46|334.31|334.66|334.46|334.76|334.61|334.41|334.26|88
1648792800000|2022-04-01 06:00:00|334.61|334.41|334.51|334.36|334.66|334.46|334.31|334.16|152
1648793100000|2022-04-01 06:05:00|334.46|334.31|334.46|334.26|334.56|334.41|334.31|334.16|86
1648793400000|2022-04-01 06:10:00|334.41|334.31|334.46|334.31|334.56|334.41|334.36|334.21|57
1648793700000|2022-04-01 06:15:00|334.41|334.26|334.61|334.41|334.61|334.46|334.41|334.26|72
1648794000000|2022-04-01 06:20:00|334.66|334.46|334.91|334.76|334.96|334.76|334.66|334.41|91
1648794300000|2022-04-01 06:25:00|334.86|334.71|335.11|334.96|335.16|334.96|334.81|334.66|165
1648794600000|2022-04-01 06:30:00|335.16|335.01|335.11|334.96|335.26|335.11|335.06|334.91|90
1648794900000|2022-04-01 06:35:00|335.06|334.91|334.96|334.81|335.11|334.96|334.91|334.76|69
1648795200000|2022-04-01 06:40:00|334.91|334.76|334.91|334.76|335.01|334.86|334.86|334.66|50
1648795500000|2022-04-01 06:45:00|334.96|334.81|335.01|334.81|335.01|334.86|334.91|334.71|34
1648795800000|2022-04-01 06:50:00|334.96|334.76|334.91|334.71|335.06|334.81|334.76|334.61|90
1648796100000|2022-04-01 06:55:00|334.96|334.76|335.21|334.96|335.21|335.01|334.91|334.76|87
1648796400000|2022-04-01 07:00:00|335.16|334.91|335.06|334.86|335.21|334.96|334.86|334.71|103
1648796700000|2022-04-01 07:05:00|335.11|334.91|335.06|334.86|335.16|335.01|334.96|334.76|84
1648797000000|2022-04-01 07:10:00|335.01|334.91|334.96|334.76|335.31|335.11|334.96|334.76|132
1648797300000|2022-04-01 07:15:00|334.91|334.81|335.16|334.96|335.26|335.01|334.86|334.66|69
1648797600000|2022-04-01 07:20:00|335.11|335.01|335.36|335.16|335.51|335.31|335.11|334.96|130
1648797900000|2022-04-01 07:25:00|335.31|335.11|335.41|335.26|335.56|335.36|335.31|335.11|132
1648798200000|2022-04-01 07:30:00|335.46|335.21|335.46|335.26|335.46|335.31|335.31|335.16|124
1648798500000|2022-04-01 07:35:00|335.41|335.31|335.46|335.26|335.51|335.36|335.36|335.21|193
1648798800000|2022-04-01 07:40:00|335.41|335.31|335.36|335.21|335.51|335.36|335.36|335.21|97
1648799100000|2022-04-01 07:45:00|335.41|335.26|335.31|335.11|335.46|335.31|335.26|335.11|121
1648799400000|2022-04-01 07:50:00|335.26|335.16|335.31|335.11|335.46|335.26|335.26|335.11|111
1648799700000|2022-04-01 07:55:00|335.36|335.16|335.31|335.16|335.41|335.26|335.26|335.11|98
1648800000000|2022-04-01 08:00:00|335.26|335.11|335.36|335.16|335.36|335.16|335.01|334.86|170
1648800300000|2022-04-01 08:05:00|335.31|335.21|335.11|334.91|335.41|335.26|335.11|334.91|118
1648800600000|2022-04-01 08:10:00|335.16|334.96|335.16|334.96|335.31|335.16|335.01|334.86|123
1648800900000|2022-04-01 08:15:00|335.11|335.01|335.11|334.96|335.31|335.16|335.11|334.91|65
1648801200000|2022-04-01 08:20:00|335.16|334.91|335.31|335.16|335.41|335.21|335.11|334.91|102
1648801500000|2022-04-01 08:25:00|335.26|335.11|335.16|334.96|335.36|335.21|335.06|334.91|142
1648801800000|2022-04-01 08:30:00|335.11|335.01|335.21|335.06|335.31|335.16|335.11|334.96|131
1648802100000|2022-04-01 08:35:00|335.31|335.01|335.21|335.06|335.36|335.21|335.21|335.01|86
1648802400000|2022-04-01 08:40:00|335.16|335.01|335.26|335.11|335.31|335.16|335.11|334.96|109
1648802700000|2022-04-01 08:45:00|335.21|335.06|335.46|335.31|335.56|335.36|335.11|334.91|168
1648803000000|2022-04-01 08:50:00|335.41|335.26|335.21|335.06|335.46|335.31|335.06|334.91|270
1648803300000|2022-04-01 08:55:00|335.26|335.11|334.91|334.71|335.36|335.21|334.86|334.66|412
1648803600000|2022-04-01 09:00:00|334.86|334.76|335.01|334.81|335.06|334.86|334.66|334.51|450
1648803900000|2022-04-01 09:05:00|334.91|334.71|335.16|334.91|335.26|335.06|334.61|334.46|474
1648804200000|2022-04-01 09:10:00|335.21|334.96|335.36|335.21|335.46|335.26|335.21|334.96|232
1648804500000|2022-04-01 09:15:00|335.31|335.11|334.81|334.56|335.36|335.16|334.81|334.56|72
1648804800000|2022-04-01 09:20:00|335.31|334.71|335.51|334.91|335.71|335.11|335.21|334.61|0
1648805100000|2022-04-01 09:25:00|335.61|335.01|335.61|335.01|335.61|335.01|335.51|334.91|4
1648805400000|2022-04-01 09:30:00|335.71|335.11|335.81|335.21|335.91|335.31|335.61|335.01|0
1648805700000|2022-04-01 09:35:00|335.71|335.11|335.71|335.11|335.81|335.21|335.61|335.01|0
1648806000000|2022-04-01 09:40:00|335.61|335.01|335.61|335.01|335.71|335.11|335.51|334.91|0
1648806300000|2022-04-01 09:45:00|335.71|335.11|335.61|335.01|335.71|335.11|335.51|334.91|0
1648806600000|2022-04-01 09:50:00|335.91|335.56|336.21|336.01|336.36|336.11|335.86|335.56|75
1648806900000|2022-04-01 09:55:00|336.16|335.96|336.06|335.81|336.16|335.96|336.06|335.71|10
1648807200000|2022-04-01 10:00:00|336.16|335.86|336.31|335.96|336.36|336.16|336.06|335.86|17
1648807500000|2022-04-01 10:05:00|336.26|336.16|336.76|336.51|336.76|336.56|336.26|336.01|77
1648807800000|2022-04-01 10:10:00|336.71|336.46|336.61|336.36|336.76|336.56|336.51|336.21|95
1648808100000|2022-04-01 10:15:00|336.56|336.41|336.61|336.36|336.66|336.46|336.56|336.31|31
1648808400000|2022-04-01 10:20:00|336.66|336.51|336.66|336.36|336.71|336.56|336.66|336.36|16
1648808700000|2022-04-01 10:25:00|336.76|336.41|336.76|336.56|336.81|336.61|336.71|336.41|25
1648809000000|2022-04-01 10:30:00|336.71|336.51|336.61|336.36|336.76|336.51|336.56|336.36|31
1648809300000|2022-04-01 10:35:00|||||||||6
1648809600000|2022-04-01 10:40:00|336.56|336.41|336.61|336.41|336.66|336.46|336.51|336.31|40
1648809900000|2022-04-01 10:45:00|336.56|336.36|336.56|336.31|336.56|336.36|336.51|336.31|13
1648810200000|2022-04-01 10:50:00||336.36||336.36||336.36||336.36|0
1648810500000|2022-04-01 10:55:00|336.51|336.31|336.71|336.46|336.71|336.46|336.51|336.31|25
1648810800000|2022-04-01 11:00:00|336.81|336.56|336.76|336.51|336.81|336.61|336.76|336.51|7
1648811100000|2022-04-01 11:05:00|336.71|336.56|336.56|336.31|336.76|336.56|336.56|336.31|10
1648811400000|2022-04-01 11:10:00|336.51||336.51||336.51||336.51||0
1648811700000|2022-04-01 11:15:00|336.56|336.36|336.61|336.36|336.61|336.36|336.56|336.36|6
1648812000000|2022-04-01 11:20:00||336.31||336.31||336.31||336.31|0
1648812300000|2022-04-01 11:25:00|336.56|336.36|336.56|336.26|336.56|336.36|336.46|336.26|5
1648812600000|2022-04-01 11:30:00|336.51|336.21|336.51|336.21|336.51|336.21|336.51|336.21|8
1648812900000|2022-04-01 11:35:00|336.31|336.16|336.31|335.91|336.31|336.16|336.31|335.91|16
1648813200000|2022-04-01 11:40:00|336.26|335.96|336.06|335.66|336.26|335.96|336.06|335.66|15
1648813500000|2022-04-01 11:45:00|336.01|335.61|335.81|335.61|336.01|335.71|335.76|335.51|28
1648813800000|2022-04-01 11:50:00|335.76|335.51|335.76|335.56|336.01|335.81|335.76|335.51|65
1648814100000|2022-04-01 11:55:00|335.66|335.61|335.71|335.46|335.81|335.61|335.66|335.46|56
1648814400000|2022-04-01 12:00:00|335.56|335.41|335.51|335.26|335.61|335.41|335.36|335.21|53
1648814700000|2022-04-01 12:05:00|335.56|335.21|335.61|335.36|335.66|335.46|335.56|335.21|43
1648815000000|2022-04-01 12:10:00|335.51|335.41|335.31|334.96|335.61|335.41|335.31|334.96|88
1648815300000|2022-04-01 12:15:00|335.06|334.91|335.46|335.21|335.46|335.26|335.06|334.81|46
1648815600000|2022-04-01 12:20:00|335.51||335.51||335.51||335.51||3
1648815900000|2022-04-01 12:25:00|335.46|335.16|335.11|334.61|335.46|335.21|334.86|334.56|10
1648816200000|2022-04-01 12:30:00|335.06|334.66|334.71|334.31|335.06|334.66|334.71|334.31|5
1648816500000|2022-04-01 12:35:00|334.66|334.36|334.66|334.51|334.71|334.51|334.66|334.31|34
1648816800000|2022-04-01 12:40:00|334.71|334.41|334.81|334.36|334.86|334.71|334.66|334.36|71
1648817100000|2022-04-01 12:45:00|334.71||334.71||334.71||334.71||0
1648817400000|2022-04-01 12:50:00|334.66|334.31|334.66|334.36|334.66|334.36|334.66|334.26|3
1648817700000|2022-04-01 12:55:00|334.56|334.41|334.81|334.51|334.81|334.66|334.56|334.41|32
1648818000000|2022-04-01 13:00:00|334.76|334.46|334.76|334.36|334.76|334.46|334.76|334.36|3
1648818300000|2022-04-01 13:05:00|||||||||1
1648818600000|2022-04-01 13:10:00||334.41||334.41||334.41||334.41|5
1648818900000|2022-04-01 13:15:00|334.81|334.66|334.81|334.66|334.86|334.71|334.76|334.51|121
1648819200000|2022-04-01 13:20:00|334.86|334.71|334.96|334.76|334.96|334.76|334.81|334.51|284
1648819500000|2022-04-01 13:25:00|335.01|334.81|334.66|334.41|335.11|334.81|334.66|334.41|44
1648819800000|2022-04-01 13:30:00|334.71|334.31|334.56|334.26|334.76|334.46|334.41|334.16|189
1648820100000|2022-04-01 13:35:00|334.46|334.16|334.11|333.86|334.61|334.16|334.11|333.86|98
1648820400000|2022-04-01 13:40:00|334.01|333.76|333.46|333.26|334.11|333.81|333.41|333.26|217
1648820700000|2022-04-01 13:45:00|333.41|333.31|333.76|333.36|333.91|333.36|333.41|333.16|71
1648821000000|2022-04-01 13:50:00|333.71|333.31|333.06|332.86|333.71|333.31|332.76|332.56|167
1648821300000|2022-04-01 13:55:00|333.11|332.91|334.56|333.91|334.56|333.91|333.11|332.91|210
1648821600000|2022-04-01 14:00:00|334.51|333.86|334.51|334.06|334.56|334.06|334.06|333.46|105
1648821900000|2022-04-01 14:05:00|334.56|334.41|335.01|334.76|335.01|334.81|334.51|334.41|213
1648822200000|2022-04-01 14:10:00|335.06|334.86|335.56|335.36|335.71|335.46|335.06|334.76|131
1648822500000|2022-04-01 14:15:00|335.61|335.41|335.16|334.81|335.61|335.46|335.16|334.81|101
1648822800000|2022-04-01 14:20:00|335.11|334.76|334.71|334.41|335.11|334.81|334.46|334.16|53
1648823100000|2022-04-01 14:25:00|334.76|334.36|334.61|334.31|334.86|334.61|334.41|334.21|75
1648823400000|2022-04-01 14:30:00|334.86|334.51|335.06|334.81|335.21|334.96|334.81|334.51|120
1648823700000|2022-04-01 14:35:00|335.26|334.96|334.56|334.26|335.26|334.96|334.56|334.26|79
1648824000000|2022-04-01 14:40:00|334.51|334.21|334.86|334.56|334.96|334.56|334.01|333.81|120
1648824300000|2022-04-01 14:45:00|334.96|335.01|335.11|334.91|335.41|335.21|334.86|334.91|48
1648824600000|2022-04-01 14:50:00|335.21|334.96|335.16|334.91|335.46|335.21|335.11|334.91|70
1648824900000|2022-04-01 14:55:00|335.06|334.86|334.91|334.61|335.16|334.91|334.76|334.56|139
1648825200000|2022-04-01 15:00:00|334.86|334.71|334.71|334.31|334.96|334.76|334.56|334.31|79
1648825500000|2022-04-01 15:05:00|334.66|334.36|334.71|334.16|334.76|334.56|334.26|334.11|56
1648825800000|2022-04-01 15:10:00|334.91|334.21|334.96|334.46|335.06|334.66|334.91|334.21|41
1648826100000|2022-04-01 15:15:00|334.81|334.41|334.71|334.41|334.81|334.71|334.56|334.41|23
1648826400000|2022-04-01 15:20:00|334.81|334.36|334.71|334.21|334.81|334.41|334.71|334.21|28
1648826700000|2022-04-01 15:25:00|334.66|334.41|333.81|333.61|334.66|334.41|333.81|333.56|81
1648827000000|2022-04-01 15:30:00|333.86|333.66|334.01|333.51|334.06|333.71|333.86|333.51|13
1648827300000|2022-04-01 15:35:00|333.61|333.36|333.81|333.26|333.81|333.36|333.56|333.21|12
1648827600000|2022-04-01 15:40:00|333.76|333.31|333.41|333.11|333.76|333.36|333.41|333.11|19
1648827900000|2022-04-01 15:45:00|333.46|333.16|333.81|333.36|333.81|333.46|333.41|333.16|7
1648828200000|2022-04-01 15:50:00|333.96|333.41|334.01|333.46|334.01|333.46|333.96|333.41|18
1648828500000|2022-04-01 15:55:00|333.96|333.86|333.66|333.26|333.96|333.86|333.66|333.26|11
1648828800000|2022-04-01 16:00:00||333.11||333.11||333.11||333.11|6
1648829100000|2022-04-01 16:05:00|333.61|333.06|333.61|333.01|333.61|333.06|333.61|333.01|4
1648829400000|2022-04-01 16:10:00|333.56|333.06|333.56|333.16|333.56|333.16|333.56|333.06|1
1648829700000|2022-04-01 16:15:00|333.51|333.11|333.51|333.06|333.51|333.11|333.51|333.06|3
1648830300000|2022-04-01 16:25:00||333.11||333.11||333.16||333.11|17
1648830600000|2022-04-01 16:30:00|333.11|333.06|333.16|332.56|333.21|333.06|333.11|332.56|41
1648830900000|2022-04-01 16:35:00|333.11|332.66|333.26|332.81|333.36|333.06|333.06|332.56|31
1648831200000|2022-04-01 16:40:00|333.31||333.51||333.51||333.31||6
1648831500000|2022-04-01 16:45:00||332.86||332.91||332.91||332.86|0
1648831800000|2022-04-01 16:50:00|333.36||333.36||333.36||333.36||0
1648832100000|2022-04-01 16:55:00|333.46|332.71|333.21|332.76|333.51|332.76|333.06|332.71|6
1648832400000|2022-04-01 17:00:00||332.71||332.71||332.71||332.71|0
1648832700000|2022-04-01 17:05:00|333.16|332.76|333.16|332.66|333.16|332.81|333.16|332.66|0
1648833000000|2022-04-01 17:10:00|333.11|332.61|333.11|332.26|333.11|332.86|333.11|332.26|32
1648833300000|2022-04-01 17:15:00|333.06|332.21|333.01|332.06|333.06|332.21|333.01|332.01|43
1648833600000|2022-04-01 17:20:00|332.96||332.91||332.96||332.91||0
1648833900000|2022-04-01 17:25:00|332.86||332.86||332.86||332.86||0
1648834200000|2022-04-01 17:30:00|332.81||332.76||332.81||332.76||0
1648834500000|2022-04-01 17:35:00|332.71|332.56|333.41|333.11|333.41|333.11|332.66|332.51|21
1648834800000|2022-04-01 17:40:00|333.36|333.06|333.51|333.01|333.51|333.21|333.31|332.96|5
1648835400000|2022-04-01 17:50:00|333.46|332.96|333.46|332.96|333.51|333.36|333.46|332.96|2
1648835700000|2022-04-01 17:55:00|333.51|333.06|333.51|333.11|333.51|333.11|333.46|333.06|5
1648836000000|2022-04-01 18:00:00|333.46|333.31|333.91|333.61|333.91|333.76|333.46|333.31|15
1648836300000|2022-04-01 18:05:00|333.86|333.76|334.01|333.56|334.01|333.76|333.86|333.56|8
1648836600000|2022-04-01 18:10:00|333.96|333.46|334.01|333.51|334.01|333.56|333.66|333.46|6
1648836900000|2022-04-01 18:15:00|334.06||334.11||334.11||334.06||2
1648837200000|2022-04-01 18:20:00|334.06|333.96|334.31|333.86|334.31|333.96|334.06|333.86|4
1648837500000|2022-04-01 18:25:00|334.26|333.76|334.36|333.81|334.36|333.81|334.26|333.76|0
1648837800000|2022-04-01 18:30:00|334.41||334.51||334.51||334.41||3
1648838100000|2022-04-01 18:35:00|334.46|333.86|334.41|334.01|334.46|334.26|334.41|333.86|6
1648838400000|2022-04-01 18:40:00|334.46||334.46||334.51||334.36||5
1648838700000|2022-04-01 18:45:00|334.51|333.91|334.41|333.91|334.51|333.91|334.41|333.91|0
1648839000000|2022-04-01 18:50:00|334.36|333.81|334.31|333.81|334.36|333.81|334.31|333.81|0
1648839300000|2022-04-01 18:55:00|334.26|333.76|334.26|333.76|334.26|333.76|334.26|333.76|0
1648839600000|2022-04-01 19:00:00|334.21||334.41||334.41||334.21||6
1648839900000|2022-04-01 19:05:00|334.51|334.11|334.56|334.01|334.71|334.36|334.51|334.01|40
1648840200000|2022-04-01 19:10:00|334.51|333.96|334.46|333.91|334.51|333.96|334.46|333.86|0
1648840500000|2022-04-01 19:15:00|334.41|333.86|334.31|333.71|334.41|333.86|334.31|333.71|0
1648840800000|2022-04-01 19:20:00|334.26|333.66|334.16|333.61|334.26|333.66|334.16|333.61|0
1648841100000|2022-04-01 19:25:00||333.66||333.66||333.66||333.66|1
1648841400000|2022-04-01 19:30:00|334.11|333.61|334.11|333.51|334.11|333.76|334.11|333.51|3
1648841700000|2022-04-01 19:35:00|334.06|333.76|334.01|333.51|334.06|333.76|334.01|333.51|2
1648842000000|2022-04-01 19:40:00||333.71||333.51||333.76||333.51|4
1648842300000|2022-04-01 19:45:00|333.96|333.56|334.21|333.56|334.21|333.56|333.91|333.56|13
1648842600000|2022-04-01 19:50:00|334.26|333.61|334.66|333.71|334.66|333.71|334.26|333.61|6
1648842900000|2022-04-01 19:55:00|334.61|334.36|335.06|334.76|335.11|334.81|334.61|334.36|32
1648843200000|2022-04-01 20:00:00|335.01|334.61|335.06|334.71|335.11|334.81|335.01|334.31|11
1648843500000|2022-04-01 20:05:00|335.01|334.61|335.01|334.46|335.01|334.61|335.01|334.46|0
1648843800000|2022-04-01 20:10:00||334.51||334.36||334.51||334.36|1
1648844700000|2022-04-01 20:25:00|335.06||335.06||335.06||335.06||3
1648845000000|2022-04-01 20:30:00|335.11|334.41|335.11|334.41|335.11|334.41|335.11|334.41|4
1648845300000|2022-04-01 20:35:00|335.06|334.46|335.06|334.46|335.06|334.46|335.06|334.46|1
1648845600000|2022-04-01 20:40:00|335.01|334.41|334.91|334.36|335.01|334.66|334.61|334.31|15
1648845900000|2022-04-01 20:45:00|334.96|334.66|335.06|334.46|335.06|334.71|334.96|334.46|6
1648846200000|2022-04-01 20:50:00|335.01||335.11||335.16||335.01||0
1648846500000|2022-04-01 20:55:00|335.16|334.36|335.21|334.41|335.21|334.41|335.16|334.36|13
1649023200000|2022-04-03 22:00:00|335.11|334.51|334.91|334.31|335.11|334.51|334.91|334.31|0
1649023500000|2022-04-03 22:05:00|335.01|334.41|335.01|334.41|335.01|334.41|334.91|334.31|0
1649023800000|2022-04-03 22:10:00|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024100000|2022-04-03 22:15:00|335.01|334.41|334.81|334.21|335.01|334.41|334.81|334.21|0
1649024400000|2022-04-03 22:20:00|334.91|334.31|334.91|334.31|334.91|334.31|334.81|334.21|0
1649024700000|2022-04-03 22:25:00|334.81|334.21|334.81|334.21|334.91|334.31|334.81|334.21|0
1649025000000|2022-04-03 22:30:00|334.71|334.11|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025300000|2022-04-03 22:35:00|334.71|334.11|334.71|334.11|334.71|334.11|334.71|334.11|0
1649025600000|2022-04-03 22:40:00|334.81|334.21|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025900000|2022-04-03 22:45:00|334.91|334.31|334.81|334.21|334.91|334.31|334.81|334.21|0
1649026200000|2022-04-03 22:50:00|334.91|334.31|334.71|334.11|334.91|334.31|334.71|334.11|0
1649026500000|2022-04-03 22:55:00|334.61|334.01|334.61|334.01|334.61|334.01|334.61|334.01|0
1649027700000|2022-04-03 23:15:00|334.71|334.11|334.61|334.01|334.71|334.11|334.61|334.01|0
1649028000000|2022-04-03 23:20:00|334.51|333.91|334.61|334.01|334.61|334.01|334.51|333.91|0
1649028300000|2022-04-03 23:25:00|334.51|333.91|334.51|333.91|334.61|334.01|334.51|333.91|0
1649028600000|2022-04-03 23:30:00|334.61|334.01|334.41|333.81|334.61|334.01|334.41|333.81|0
1649028900000|2022-04-03 23:35:00|334.51|333.91|334.51|333.91|334.51|333.91|334.41|333.81|0
1649029200000|2022-04-03 23:40:00|334.41|333.81|334.41|333.81|334.41|333.81|334.41|333.81|0
1649029500000|2022-04-03 23:45:00|334.31|333.71|334.11|333.51|334.41|333.81|334.11|333.51|0
1649029800000|2022-04-03 23:50:00|334.21|333.61|334.21|333.61|334.21|333.61|334.11|333.51|0
1649030400000|2022-04-04 00:00:00|334.31|333.71|334.21|333.61|334.31|333.71|334.21|333.61|0
1649030700000|2022-04-04 00:05:00|334.11|333.51|334.21|333.61|334.21|333.61|334.11|333.51|0
1649031300000|2022-04-04 00:15:00|334.11|333.51|334.11|333.51|334.11|333.51|334.01|333.41|0
1649031600000|2022-04-04 00:20:00|334.01|333.41|334.11|333.51|334.11|333.51|334.01|333.41|0
1649031900000|2022-04-04 00:25:00|334.21|333.61|334.21|333.61|334.21|333.61|334.21|333.61|0
1649032200000|2022-04-04 00:30:00|333.46|332.96|334.56|334.31|334.66|334.46|333.41|332.96|213
1649032500000|2022-04-04 00:35:00|334.51|334.26|334.76|334.56|335.11|334.86|334.01|333.76|466
1649032800000|2022-04-04 00:40:00|334.66|334.41|334.51|334.26|334.91|334.76|334.26|334.06|247
1649033100000|2022-04-04 00:45:00|334.46|334.06|334.41|334.16|335.01|334.61|334.01|333.86|221
1649033400000|2022-04-04 00:50:00|334.36|334.26|334.16|333.96|334.61|334.31|334.01|333.86|104
1649033700000|2022-04-04 00:55:00|334.11|333.91|334.26|334.11|334.41|334.21|333.96|333.81|160
1649034000000|2022-04-04 01:00:00|334.31|334.16|335.01|334.76|335.21|335.01|334.11|333.91|533
1649034300000|2022-04-04 01:05:00|334.96|334.71|334.76|334.51|335.11|334.96|334.61|334.41|358
1649034600000|2022-04-04 01:10:00|334.71|334.56|335.16|334.96|335.21|335.06|334.56|334.36|246
1649034900000|2022-04-04 01:15:00|335.21|335.01|335.01|334.86|335.26|335.11|334.86|334.71|301
1649035200000|2022-04-04 01:20:00|334.96|334.81|334.81|334.66|335.11|334.91|334.61|334.46|184
1649035500000|2022-04-04 01:25:00|334.76|334.61|334.46|334.26|334.76|334.61|334.36|334.16|134
1649035800000|2022-04-04 01:30:00|334.41|334.16|334.26|334.06|334.46|334.31|334.16|334.01|223
1649036100000|2022-04-04 01:35:00|334.36|334.11|334.31|334.11|334.51|334.36|334.26|334.06|143
1649036400000|2022-04-04 01:40:00|334.26|334.16|334.36|334.21|334.36|334.21|334.06|333.91|133
1649036700000|2022-04-04 01:45:00|334.41|334.26|334.41|334.21|334.46|334.31|334.26|334.06|67
1649037000000|2022-04-04 01:50:00|334.46|334.26|334.46|334.31|334.66|334.46|334.46|334.21|92
1649037300000|2022-04-04 01:55:00|334.41|334.26|334.56|334.41|334.66|334.46|334.36|334.21|74
1649037600000|2022-04-04 02:00:00|334.61|334.46|334.41|334.26|334.71|334.56|334.36|334.21|96
1649037900000|2022-04-04 02:05:00|334.36|334.21|334.52|334.37|334.67|334.47|334.36|334.21|90
1649038200000|2022-04-04 02:10:00|334.57|334.42|334.52|334.37|334.67|334.52|334.52|334.37|87
1649038500000|2022-04-04 02:15:00|334.47|334.32|334.02|333.87|334.47|334.32|334.02|333.82|157
1649038800000|2022-04-04 02:20:00|333.92|333.82|334.32|334.17|334.42|334.22|333.87|333.67|111
1649039100000|2022-04-04 02:25:00|334.37|334.22|334.57|334.32|334.57|334.32|334.37|334.17|37
1649039400000|2022-04-04 02:30:00|334.62|334.37|334.37|334.17|334.62|334.42|334.37|334.17|37
1649039700000|2022-04-04 02:35:00|334.32|334.22|334.42|334.22|334.52|334.32|334.32|334.17|40
1649040000000|2022-04-04 02:40:00|334.37|334.17|334.47|334.27|334.47|334.27|334.32|334.17|29
1649040300000|2022-04-04 02:45:00|334.52|334.32|334.27|334.12|334.52|334.32|334.27|334.07|26
1649040600000|2022-04-04 02:50:00|334.32|334.17|334.47|334.32|334.47|334.32|334.32|334.17|28
1649040900000|2022-04-04 02:55:00|334.52|334.27|334.47|334.27|334.52|334.37|334.37|334.22|52
1649041200000|2022-04-04 03:00:00|334.42|334.32|334.42|334.22|334.52|334.32|334.32|334.17|62
1649041500000|2022-04-04 03:05:00|334.37|334.17|334.52|334.37|334.52|334.37|334.32|334.17|36
1649041800000|2022-04-04 03:10:00|334.57|334.32|334.47|334.32|334.67|334.52|334.42|334.27|93
1649042100000|2022-04-04 03:15:00|334.52|334.37|334.52|334.37|334.52|334.37|334.42|334.22|159
1649042400000|2022-04-04 03:20:00|334.47|334.32|334.52|334.32|334.52|334.32|334.47|334.32|37
1649042700000|2022-04-04 03:25:00|334.57|334.37|334.72|334.52|334.77|334.62|334.52|334.37|48
1649043000000|2022-04-04 03:30:00|334.67|334.47|334.67|334.47|334.67|334.52|334.52|334.32|141
1649043300000|2022-04-04 03:35:00|334.72|334.52|334.97|334.77|334.97|334.82|334.72|334.52|91
1649043600000|2022-04-04 03:40:00|334.92|334.82|334.92|334.72|334.97|334.82|334.82|334.67|96
1649043900000|2022-04-04 03:45:00|334.87|334.77|334.82|334.67|334.97|334.82|334.82|334.62|94
1649044200000|2022-04-04 03:50:00|334.87|334.62|335.02|334.87|335.07|334.87|334.77|334.62|125
1649044500000|2022-04-04 03:55:00|334.97|334.82|334.92|334.72|335.07|334.92|334.87|334.72|73
1649044800000|2022-04-04 04:00:00|334.87|334.67|335.12|334.97|335.12|334.97|334.82|334.67|55
1649045100000|2022-04-04 04:05:00|335.07|334.92|335.17|334.97|335.32|335.12|335.07|334.92|92
1649045400000|2022-04-04 04:10:00|335.12|335.02|335.22|335.07|335.27|335.12|335.02|334.87|126
1649045700000|2022-04-04 04:15:00|335.27|335.12|335.32|335.17|335.37|335.22|335.17|335.02|89
1649046000000|2022-04-04 04:20:00|335.37|335.22|335.32|335.17|335.47|335.27|335.22|335.02|129
1649046300000|2022-04-04 04:25:00|335.37|335.12|335.27|335.07|335.37|335.22|335.27|335.07|44
1649046600000|2022-04-04 04:30:00|335.32|335.12|335.17|334.97|335.32|335.17|335.12|334.97|57
1649046900000|2022-04-04 04:35:00|335.22|335.02|335.37|335.17|335.37|335.22|335.17|334.97|60
1649047200000|2022-04-04 04:40:00|335.32|335.22|335.27|335.12|335.32|335.22|335.22|335.07|41
1649047500000|2022-04-04 04:45:00|335.22|335.07|335.27|335.07|335.27|335.12|335.22|335.07|15
1649047800000|2022-04-04 04:50:00|335.22|335.02|335.22|335.02|335.27|335.07|335.12|334.97|47
1649048100000|2022-04-04 04:55:00|335.17|335.07|335.22|335.07|335.27|335.12|335.17|335.02|29
1649048400000|2022-04-04 05:00:00|335.27|335.12|335.02|334.87|335.37|335.22|334.97|334.82|167
1649048700000|2022-04-04 05:05:00|335.07|334.92|335.12|334.92|335.17|334.97|335.02|334.87|74
1649049000000|2022-04-04 05:10:00|335.17|334.97|335.12|334.87|335.17|334.97|335.07|334.87|28
1649049300000|2022-04-04 05:15:00|335.02|334.82|335.02|334.82|335.07|334.87|334.97|334.77|38
1649049600000|2022-04-04 05:20:00|335.07|334.87|334.82|334.62|335.07|334.92|334.82|334.62|24
1649049900000|2022-04-04 05:25:00|334.77|334.67|334.97|334.77|335.02|334.82|334.77|334.57|40
1649050200000|2022-04-04 05:30:00|335.02|334.82|334.92|334.77|335.17|335.02|334.92|334.72|50
1649050500000|2022-04-04 05:35:00|334.87|334.72|335.07|334.87|335.12|334.97|334.87|334.72|45
1649050800000|2022-04-04 05:40:00|335.12|334.92|335.17|334.97|335.17|335.02|335.12|334.92|15
1649051100000|2022-04-04 05:45:00|335.22|335.02|335.12|334.97|335.27|335.12|335.12|334.97|69
1649051400000|2022-04-04 05:50:00|335.22|335.02|335.12|334.92|335.27|335.12|335.12|334.92|75
1649051700000|2022-04-04 05:55:00|335.07|334.97|334.92|334.77|335.12|334.97|334.92|334.72|107
1649052000000|2022-04-04 06:00:00|334.97|334.82|335.12|334.97|335.17|335.02|334.97|334.82|88
1649052300000|2022-04-04 06:05:00|335.07|334.92|335.27|335.02|335.27|335.02|334.97|334.82|66
1649052600000|2022-04-04 06:10:00|335.22|335.07|335.22|335.02|335.32|335.07|335.12|334.92|67
1649052900000|2022-04-04 06:15:00|335.17|334.97|335.07|334.92|335.17|334.97|335.07|334.92|24
1649053200000|2022-04-04 06:20:00|335.12|334.87|335.17|334.97|335.17|335.02|335.02|334.87|35
1649053500000|2022-04-04 06:25:00|335.12|335.02|335.12|334.97|335.17|335.02|335.12|334.97|41
1649053800000|2022-04-04 06:30:00|335.17|335.02|335.27|335.12|335.32|335.12|335.17|335.02|70
1649054100000|2022-04-04 06:35:00|335.32|335.17|335.37|335.17|335.37|335.22|335.32|335.12|37
1649054400000|2022-04-04 06:40:00|335.32|335.12|335.22|335.07|335.32|335.17|335.22|335.02|41
1649054700000|2022-04-04 06:45:00|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|33
1649055000000|2022-04-04 06:50:00|335.27|335.12|335.22|335.07|335.32|335.12|335.22|335.07|54
1649055300000|2022-04-04 06:55:00|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|51
1649055600000|2022-04-04 07:00:00|335.37|335.22|335.62|335.47|335.62|335.47|335.27|335.12|302
1649055900000|2022-04-04 07:05:00|335.57|335.42|335.17|335.02|335.57|335.42|335.02|334.82|262
1649056200000|2022-04-04 07:10:00|335.22|334.92|334.82|334.67|335.22|335.02|334.82|334.62|168
1649056500000|2022-04-04 07:15:00|334.77|334.62|335.02|334.82|335.12|334.92|334.67|334.52|137
1649056800000|2022-04-04 07:20:00|334.97|334.77|334.87|334.72|335.07|334.87|334.77|334.62|130
1649057100000|2022-04-04 07:25:00|334.82|334.67|334.87|334.72|334.92|334.72|334.77|334.62|89
1649057400000|2022-04-04 07:30:00|334.92|334.77|335.02|334.87|335.12|334.92|334.87|334.72|89
1649057700000|2022-04-04 07:35:00|335.07|334.82|335.02|334.87|335.07|334.92|334.97|334.82|105
1649058000000|2022-04-04 07:40:00|335.07|334.92|335.02|334.87|335.12|334.97|334.97|334.82|116
1649058300000|2022-04-04 07:45:00|335.07|334.92|335.17|335.02|335.22|335.07|335.07|334.92|138
1649058600000|2022-04-04 07:50:00|335.12|334.97|335.07|334.92|335.17|335.02|335.07|334.92|103
1649058900000|2022-04-04 07:55:00|335.02|334.87|335.02|334.82|335.02|334.87|334.92|334.77|151
1649059200000|2022-04-04 08:00:00|335.07|334.87|334.67|334.52|335.17|334.97|334.62|334.47|237
1649059500000|2022-04-04 08:05:00|334.72|334.57|334.82|334.67|335.02|334.87|334.72|334.57|191
1649059800000|2022-04-04 08:10:00|334.77|334.62|334.77|334.57|334.87|334.72|334.72|334.57|111
1649060100000|2022-04-04 08:15:00|334.72|334.62|334.92|334.77|334.92|334.77|334.72|334.57|91
1649060400000|2022-04-04 08:20:00|334.87|334.67|334.92|334.72|335.02|334.87|334.82|334.62|127
1649060700000|2022-04-04 08:25:00|334.87|334.77|335.12|334.87|335.12|334.87|334.87|334.72|67
1649061000000|2022-04-04 08:30:00|335.07|334.92|335.27|335.07|335.32|335.17|335.07|334.92|138
1649061300000|2022-04-04 08:35:00|335.22|335.12|335.22|335.02|335.42|335.22|335.12|334.92|130
1649061600000|2022-04-04 08:40:00|335.17|334.97|335.37|335.17|335.37|335.22|335.12|334.92|126
1649061900000|2022-04-04 08:45:00|335.42|335.22|335.57|335.32|335.62|335.37|335.37|335.22|155
1649062200000|2022-04-04 08:50:00|335.62|335.37|335.57|335.42|335.67|335.47|335.57|335.37|167
1649062500000|2022-04-04 08:55:00|335.62|335.47|336.12|335.92|336.12|335.97|335.62|335.42|475
1649062800000|2022-04-04 09:00:00|336.07|335.82|335.82|335.62|336.07|335.82|335.77|335.62|596
1649063100000|2022-04-04 09:05:00|335.87|335.52|335.97|335.82|336.07|335.87|335.72|335.52|292
1649063400000|2022-04-04 09:10:00|336.02|335.87|336.12|335.92|336.17|336.02|335.97|335.82|107
1649063700000|2022-04-04 09:15:00|336.17|335.97|336.37|336.12|336.37|336.12|336.02|335.82|69
1649064000000|2022-04-04 09:20:00|336.42|335.82|336.52|335.92|336.52|335.92|336.32|335.72|0
1649064300000|2022-04-04 09:25:00|336.42|335.82|336.42|335.82|336.52|335.92|336.42|335.82|8
1649064600000|2022-04-04 09:30:00|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649064900000|2022-04-04 09:35:00|336.42|335.82|336.42|335.82|336.52|335.92|336.42|335.82|0
1649065200000|2022-04-04 09:40:00|336.52|335.92|336.42|335.82|336.52|335.92|336.42|335.82|0
1649065800000|2022-04-04 09:50:00|336.37|336.12|335.97|335.77|336.57|336.32|335.97|335.72|59
1649066100000|2022-04-04 09:55:00|336.02|335.82|335.97|335.77|336.12|335.87|335.92|335.72|44
1649066400000|2022-04-04 10:00:00|335.92|335.72|335.87|335.62|335.92|335.72|335.87|335.57|15
1649066700000|2022-04-04 10:05:00||335.57||335.52||335.62||335.52|13
1649067000000|2022-04-04 10:10:00|335.72|335.57|335.72|335.47|335.72|335.57|335.72|335.47|17
1649067300000|2022-04-04 10:15:00|335.77|335.52|335.72|335.57|335.87|335.72|335.72|335.42|47
1649067600000|2022-04-04 10:20:00|335.67|335.52|335.67|335.47|335.67|335.52|335.62|335.42|23
1649067900000|2022-04-04 10:25:00||335.42||335.22||335.42||335.22|14
1649068200000|2022-04-04 10:30:00|335.62|335.17|335.37|335.12|335.62|335.17|335.37|335.12|12
1649068500000|2022-04-04 10:35:00||335.07||334.97||335.12||334.97|18
1649068800000|2022-04-04 10:40:00||335.02||334.97||335.02||334.92|12
1649069100000|2022-04-04 10:45:00|335.32|335.02|335.32|334.97|335.32|335.02|335.32|334.97|11
1649069400000|2022-04-04 10:50:00|335.12|334.82|335.17|334.87|335.17|335.02|335.07|334.82|54
1649069700000|2022-04-04 10:55:00||334.92||334.82||334.92||334.72|13
1649070000000|2022-04-04 11:00:00|335.12|334.77|335.07|334.92|335.12|334.92|334.87|334.62|39
1649070300000|2022-04-04 11:05:00|335.12|334.97|335.27|335.07|335.27|335.07|335.12|334.97|11
1649070600000|2022-04-04 11:10:00|335.17|335.02|335.02|334.82|335.17|335.12|335.02|334.77|58
1649070900000|2022-04-04 11:15:00|335.12|334.87|335.17|334.87|335.27|335.07|335.07|334.82|100
1649071200000|2022-04-04 11:20:00|335.07|334.82|335.07|334.82|335.17|334.97|334.92|334.72|104
1649071500000|2022-04-04 11:25:00|334.97|334.87|334.97|334.67|335.12|334.97|334.97|334.67|47
1649071800000|2022-04-04 11:30:00|334.92|334.72|335.02|334.82|335.07|334.92|334.92|334.67|50
1649072100000|2022-04-04 11:35:00|334.97|334.72|334.92|334.72|334.97|334.77|334.92|334.67|3
1649072400000|2022-04-04 11:40:00|334.97|334.77|334.97|334.77|334.97|334.82|334.97|334.62|27
1649072700000|2022-04-04 11:45:00|334.92|334.72|334.97|334.72|334.97|334.77|334.92|334.67|11
1649073000000|2022-04-04 11:50:00||334.67||334.57||334.72||334.52|20
1649073300000|2022-04-04 11:55:00||334.62||334.72||334.77||334.62|17
1649073600000|2022-04-04 12:00:00|334.92|334.77|334.77|334.57|334.92|334.77|334.77|334.57|35
1649073900000|2022-04-04 12:05:00|334.87|334.62|334.87|334.67|334.97|334.82|334.77|334.57|73
1649074200000|2022-04-04 12:10:00|334.92|334.72|334.87|334.72|334.92|334.72|334.87|334.67|25
1649074500000|2022-04-04 12:15:00|334.92|334.77|334.92|334.72|334.97|334.77|334.87|334.67|58
1649074800000|2022-04-04 12:20:00|334.87|334.77|334.97|334.77|335.02|334.82|334.87|334.72|15
1649075100000|2022-04-04 12:25:00|334.92|334.82|335.07|334.82|335.07|334.92|334.92|334.77|29
1649075400000|2022-04-04 12:30:00|335.12|334.77|335.22|334.97|335.22|335.02|335.07|334.77|43
1649075700000|2022-04-04 12:35:00|335.17|334.87|335.12|334.82|335.17|334.87|335.12|334.77|15
1649076000000|2022-04-04 12:40:00|334.97|334.77|334.87|334.62|334.97|334.77|334.87|334.62|14
1649076300000|2022-04-04 12:45:00|334.82|334.57|334.62|334.37|334.82|334.62|334.57|334.37|46
1649076600000|2022-04-04 12:50:00|334.67|334.42|334.97|334.82|334.97|334.82|334.67|334.42|37
1649076900000|2022-04-04 12:55:00|335.02|334.77|334.82|334.62|335.02|334.82|334.72|334.52|105
1649077200000|2022-04-04 13:00:00|334.77|334.67|334.82|334.62|334.87|334.67|334.77|334.57|51
1649077800000|2022-04-04 13:10:00|334.87|334.72|334.92|334.72|334.97|334.72|334.87|334.72|42
1649078100000|2022-04-04 13:15:00|335.02|334.77|334.97|334.82|335.02|334.87|334.97|334.77|22
1649078400000|2022-04-04 13:20:00|335.02|334.77|335.32|335.17|335.32|335.17|334.97|334.77|85
1649078700000|2022-04-04 13:25:00|335.27|335.12|335.27|335.02|335.32|335.12|335.22|334.92|46
1649079000000|2022-04-04 13:30:00|335.22|335.07|335.62|335.37|335.87|335.67|335.22|335.02|288
1649079300000|2022-04-04 13:35:00|335.67|335.47|336.62|336.32|336.77|336.52|335.62|335.47|174
1649079600000|2022-04-04 13:40:00|336.67|336.52|337.32|337.02|338.27|337.72|336.67|336.32|246
1649079900000|2022-04-04 13:45:00|337.52|337.17|337.72|337.32|337.82|337.67|337.32|337.07|168
1649080200000|2022-04-04 13:50:00|337.77|337.37|337.67|337.42|337.87|337.52|337.52|337.32|65
1649080500000|2022-04-04 13:55:00|337.77|337.52|338.37|338.17|338.42|338.17|337.77|337.52|67
1649080800000|2022-04-04 14:00:00|338.42|338.22|338.52|338.17|338.52|338.37|338.22|337.87|63
1649081100000|2022-04-04 14:05:00|338.57|338.22|338.57|338.37|338.77|338.52|338.42|338.22|50
1649081400000|2022-04-04 14:10:00|338.67|338.42|339.07|338.87|339.17|338.97|338.67|338.37|121
1649081700000|2022-04-04 14:15:00|339.02|338.82|339.32|339.02|339.32|339.17|338.87|338.62|145
1649082000000|2022-04-04 14:20:00|339.37|339.17|339.52|339.17|339.62|339.37|339.27|338.97|74
1649082300000|2022-04-04 14:25:00|339.47|339.37|339.77|339.57|339.77|339.62|339.47|339.17|49
1649082600000|2022-04-04 14:30:00|339.72|339.62|339.57|339.42|339.72|339.62|339.47|339.27|131
1649082900000|2022-04-04 14:35:00|339.62|339.37|340.27|339.72|340.37|340.02|339.32|339.12|190
1649083200000|2022-04-04 14:40:00|340.22|339.77|340.27|339.97|340.27|340.07|339.87|339.67|94
1649083500000|2022-04-04 14:45:00|340.22|340.02|340.57|340.22|340.67|340.42|340.12|339.92|98
1649083800000|2022-04-04 14:50:00|340.52|340.27|340.72|340.47|340.77|340.62|340.52|340.22|61
1649084100000|2022-04-04 14:55:00|340.67|340.37|340.62|340.37|340.72|340.52|340.32|340.07|66
1649084400000|2022-04-04 15:00:00|340.67|340.42|341.22|341.07|341.22|341.07|340.67|340.42|159
1649084700000|2022-04-04 15:05:00|341.17|341.02|341.22|341.02|341.37|341.22|341.07|340.82|101
1649085000000|2022-04-04 15:10:00|341.27|341.07|340.97|340.72|341.27|341.07|340.97|340.62|45
1649085300000|2022-04-04 15:15:00|340.92|340.77|340.97|340.77|340.97|340.82|340.77|340.57|44
1649085600000|2022-04-04 15:20:00|340.92|340.82|340.72|340.52|340.97|340.82|340.72|340.52|35
1649085900000|2022-04-04 15:25:00|340.77|340.62|341.02|340.72|341.07|340.72|340.77|340.62|33
1649086200000|2022-04-04 15:30:00|341.07|340.87|341.07|340.72|341.17|340.87|341.07|340.72|27
1649086500000|2022-04-04 15:35:00|341.02|340.67|341.17|340.97|341.17|340.97|341.02|340.62|49
1649086800000|2022-04-04 15:40:00|341.27|341.02|341.22|340.82|341.32|341.17|341.22|340.82|22
1649087100000|2022-04-04 15:45:00|341.17|341.07|341.47|341.12|341.52|341.37|341.17|340.92|54
1649087400000|2022-04-04 15:50:00|341.42|341.07|341.42|341.07|341.42|341.07|341.42|341.07|8
1649087700000|2022-04-04 15:55:00|341.47|341.12|341.52|341.17|341.52|341.17|341.47|341.12|7
1649088000000|2022-04-04 16:00:00|341.47|341.37|341.57|341.32|341.57|341.37|341.47|341.22|36
1649088300000|2022-04-04 16:05:00|341.52|341.27|341.67|341.37|341.67|341.52|341.47|341.12|73
1649088600000|2022-04-04 16:10:00||341.32||341.22||341.32||341.22|8
1649088900000|2022-04-04 16:15:00|341.77|341.27|341.77|341.47|341.82|341.67|341.77|341.27|45
1649089200000|2022-04-04 16:20:00|341.72||341.72||341.72||341.72||15
1649089500000|2022-04-04 16:25:00|341.77|341.37|341.77|341.42|341.77|341.57|341.77|341.37|28
1649089800000|2022-04-04 16:30:00|341.82|341.67|341.82|341.57|341.87|341.67|341.82|341.57|48
1649090100000|2022-04-04 16:35:00|341.77|341.62|341.87|341.47|341.92|341.77|341.77|341.47|68
1649090400000|2022-04-04 16:40:00|341.82|341.42|341.62|341.22|341.82|341.42|341.62|341.22|5
1649090700000|2022-04-04 16:45:00|341.57|341.17|341.47|341.17|341.57|341.17|341.27|341.12|8
1649091000000|2022-04-04 16:50:00|341.52|341.22|341.67|341.27|341.67|341.27|341.52|341.22|6
1649091300000|2022-04-04 16:55:00|341.72|341.17|341.42|341.17|341.72|341.17|341.42|341.17|23
1649091600000|2022-04-04 17:00:00|341.32|341.12|340.92|340.77|341.32|341.12|340.87|340.67|84
1649091900000|2022-04-04 17:05:00|340.97|340.72|341.12|340.77|341.12|340.87|340.92|340.72|37
1649092200000|2022-04-04 17:10:00|341.17||341.17||341.22||341.17||2
1649092500000|2022-04-04 17:15:00|341.22|340.82|341.32|340.82|341.32|340.82|341.17|340.82|2
1649092800000|2022-04-04 17:20:00|341.37||341.37||341.37||341.37||3
1649093100000|2022-04-04 17:25:00|341.17|340.87|341.37|341.02|341.37|341.17|341.17|340.87|10
1649093400000|2022-04-04 17:30:00|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1649093700000|2022-04-04 17:35:00|336.22|335.62|336.22|335.62|336.32|335.72|336.22|335.62|0
1649094000000|2022-04-04 17:40:00|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649094300000|2022-04-04 17:45:00|341.42|341.02|341.57|341.02|341.57|341.02|341.42|341.02|3
1649094600000|2022-04-04 17:50:00||341.07||341.07||341.07||341.07|2
1649094900000|2022-04-04 17:55:00|341.62|341.12|341.72|341.17|341.72|341.17|341.62|341.12|5
1649095200000|2022-04-04 18:00:00|341.67||341.57||341.67||341.57||3
1649095500000|2022-04-04 18:05:00|341.42|341.32|341.12|340.82|341.42|341.32|341.12|340.82|18
1649095800000|2022-04-04 18:10:00|341.07|340.77|341.17|340.77|341.17|340.77|340.92|340.67|14
1649096100000|2022-04-04 18:15:00|341.22|340.82|341.42|340.82|341.42|340.82|341.22|340.82|3
1649096400000|2022-04-04 18:20:00|341.47|340.87|341.47|340.87|341.47|340.92|341.22|340.87|6
1649096700000|2022-04-04 18:25:00|341.57|340.92|341.77|341.37|341.77|341.37|341.57|340.92|6
1649097000000|2022-04-04 18:30:00|341.82||341.82||341.82||341.82||5
1649097300000|2022-04-04 18:35:00|341.77||341.77||341.77||341.77||5
1649097600000|2022-04-04 18:40:00|341.82|341.52|341.77|341.52|341.82|341.62|341.72|341.47|7
1649097900000|2022-04-04 18:45:00|341.82|341.47|341.82|341.62|341.82|341.62|341.82|341.47|5
1649098200000|2022-04-04 18:50:00||341.57||341.47||341.57||341.47|4
1649098500000|2022-04-04 18:55:00||341.52||341.52||341.52||341.52|2
1649098800000|2022-04-04 19:00:00||341.57||341.32||341.62||341.32|10
1649099100000|2022-04-04 19:05:00|341.77|341.52|341.77|341.47|341.77|341.57|341.77|341.47|4
1649099400000|2022-04-04 19:10:00|341.57|341.52|341.57|341.27|341.57|341.52|341.57|341.27|20
1649099700000|2022-04-04 19:15:00|||||||||1
1649100000000|2022-04-04 19:20:00|341.72||341.72||341.72||341.57||5
1649100300000|2022-04-04 19:25:00|||||||||4
1649100600000|2022-04-04 19:30:00|||||||||5
1649100900000|2022-04-04 19:35:00|341.77||341.77||341.77||341.77||4
1649101200000|2022-04-04 19:40:00|341.72|341.32|341.77|341.32|341.77|341.32|341.72|341.32|5
1649101500000|2022-04-04 19:45:00|341.82|341.57|341.67|341.47|341.87|341.57|341.62|341.32|7
1649101800000|2022-04-04 19:50:00|341.77|341.42|341.52|341.27|341.77|341.47|341.42|341.22|56
1649102100000|2022-04-04 19:55:00|341.42|341.22|341.72|341.37|341.72|341.37|341.12|340.87|58
1649102400000|2022-04-04 20:00:00|341.62|341.32|341.72|341.32|341.72|341.57|341.62|341.32|28
1649102700000|2022-04-04 20:05:00|341.62|341.52|341.72|341.42|341.72|341.52|341.62|341.37|2
1649103000000|2022-04-04 20:10:00|341.57|341.37|341.72|341.42|341.72|341.42|341.57|341.37|2
1649103300000|2022-04-04 20:15:00|||||||||1
1649103600000|2022-04-04 20:20:00|341.57|341.37|341.72|341.37|341.72|341.37|341.57|341.37|1
1649103900000|2022-04-04 20:25:00|341.62|341.42|341.72|341.37|341.72|341.42|341.62|341.37|3
1649104200000|2022-04-04 20:30:00|341.62||341.62||341.62||341.62||0
1649104500000|2022-04-04 20:35:00|||||||||3
1649104800000|2022-04-04 20:40:00|341.52|341.22|341.62|341.22|341.62|341.22|341.52|341.22|7
1649105100000|2022-04-04 20:45:00|341.47||341.52||341.62||341.42||2
1649105400000|2022-04-04 20:50:00|341.47||341.52||341.52||341.42||3
1649105700000|2022-04-04 20:55:00|341.57|341.27|341.87|341.27|341.87|341.27|341.57|341.27|17
1649106000000|2022-04-04 21:00:00|341.82|340.87|341.82|340.92|341.87|340.92|341.82|340.87|0
1649106600000|2022-04-04 21:10:00|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|1
1649106900000|2022-04-04 21:15:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|1
1649107200000|2022-04-04 21:20:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|0
1649108400000|2022-04-04 21:40:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|0
1649109600000|2022-04-04 22:00:00|341.62|341.02|341.62|341.02|341.72|341.12|341.62|341.02|0
1649109900000|2022-04-04 22:05:00|341.72|341.12|341.62|341.02|341.72|341.12|341.62|341.02|0
1649111700000|2022-04-04 22:35:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112000000|2022-04-04 22:40:00|341.62|341.02|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112300000|2022-04-04 22:45:00|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649112600000|2022-04-04 22:50:00|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649113500000|2022-04-04 23:05:00|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649113800000|2022-04-04 23:10:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649114100000|2022-04-04 23:15:00|341.62|341.02|341.62|341.02|341.62|341.02|341.52|340.92|0
1649114400000|2022-04-04 23:20:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649114700000|2022-04-04 23:25:00|341.62|341.02|341.62|341.02|341.62|341.02|341.52|340.92|0
1649115900000|2022-04-04 23:45:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649116800000|2022-04-05 00:00:00|336.52|335.92|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117100000|2022-04-05 00:05:00|336.62|336.02|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117400000|2022-04-05 00:10:00|336.62|336.02|336.62|336.02|336.62|336.02|336.52|335.92|0
1649117700000|2022-04-05 00:15:00|341.32|340.72|341.42|340.82|341.42|340.82|341.32|340.72|0
1649118000000|2022-04-05 00:20:00|341.22|340.62|341.22|340.62|341.32|340.72|341.22|340.62|0
1649118300000|2022-04-05 00:25:00|341.12|340.52|341.22|340.62|341.22|340.62|341.12|340.52|0
1649118600000|2022-04-05 00:30:00|340.67|340.52|340.42|340.17|341.12|340.87|339.87|339.67|449
1649118900000|2022-04-05 00:35:00|340.37|340.22|340.82|340.62|340.87|340.67|340.07|339.87|299
1649119200000|2022-04-05 00:40:00|340.77|340.57|340.97|340.77|341.32|341.17|340.72|340.52|350
1649119500000|2022-04-05 00:45:00|341.07|340.72|340.87|340.72|341.07|340.82|340.72|340.52|320
1649119800000|2022-04-05 00:50:00|340.82|340.67|341.12|340.92|341.17|340.97|340.72|340.57|157
1649120100000|2022-04-05 00:55:00|341.07|340.87|340.92|340.72|341.17|340.97|340.77|340.57|199
1649120400000|2022-04-05 01:00:00|340.87|340.67|341.17|340.97|341.72|341.57|340.87|340.67|647
1649120700000|2022-04-05 01:05:00|341.12|340.92|341.47|341.27|341.52|341.32|340.82|340.62|382
1649121000000|2022-04-05 01:10:00|341.42|341.22|341.22|341.02|341.47|341.27|341.12|340.97|554
1649121300000|2022-04-05 01:15:00|341.17|341.07|341.57|341.37|341.57|341.37|341.17|340.97|170
1649121600000|2022-04-05 01:20:00|341.52|341.42|342.02|341.87|342.12|341.97|341.52|341.37|451
1649121900000|2022-04-05 01:25:00|342.07|341.82|342.02|341.87|342.17|342.02|342.02|341.82|296
1649122200000|2022-04-05 01:30:00|342.07|341.92|342.52|342.32|342.57|342.42|342.02|341.87|423
1649122500000|2022-04-05 01:35:00|342.47|342.27|342.57|342.42|342.77|342.62|342.42|342.22|270
1649122800000|2022-04-05 01:40:00|342.52|342.37|341.92|341.77|342.57|342.42|341.92|341.77|299
1649123100000|2022-04-05 01:45:00|342.02|341.82|341.82|341.67|342.12|341.97|341.72|341.57|188
1649123400000|2022-04-05 01:50:00|341.87|341.72|342.02|341.87|342.12|341.97|341.87|341.67|142
1649123700000|2022-04-05 01:55:00|341.97|341.82|342.17|341.97|342.17|342.02|341.92|341.77|114
1649124000000|2022-04-05 02:00:00|342.12|341.92|341.67|341.52|342.12|341.97|341.62|341.42|149
1649124300000|2022-04-05 02:05:00|341.62|341.47|341.47|341.27|341.67|341.52|341.42|341.27|130
1649124600000|2022-04-05 02:10:00|341.42|341.22|341.37|341.22|341.47|341.27|341.27|341.12|115
1649124900000|2022-04-05 02:15:00|341.47|341.27|341.57|341.37|341.57|341.42|341.47|341.27|38
1649125200000|2022-04-05 02:20:00|341.62|341.42|341.47|341.32|341.62|341.47|341.42|341.27|66
1649125500000|2022-04-05 02:25:00|341.42|341.27|341.42|341.27|341.52|341.37|341.37|341.22|69
1649125800000|2022-04-05 02:30:00|341.37|341.22|341.42|341.22|341.47|341.32|341.32|341.17|77
1649126100000|2022-04-05 02:35:00|341.37|341.27|341.47|341.32|341.47|341.32|341.37|341.17|73
1649126400000|2022-04-05 02:40:00|341.52|341.37|341.27|341.12|341.52|341.37|341.27|341.12|76
1649126700000|2022-04-05 02:45:00|341.32|341.17|341.32|341.12|341.37|341.22|341.17|341.02|126
1649127000000|2022-04-05 02:50:00|341.27|341.17|341.27|341.12|341.27|341.17|341.27|341.07|33
1649127300000|2022-04-05 02:55:00|341.22|341.07|341.27|341.07|341.37|341.22|341.22|341.07|58
1649127600000|2022-04-05 03:00:00|341.22|341.12|341.47|341.27|341.47|341.27|341.22|341.12|69
1649127900000|2022-04-05 03:05:00|341.42|341.32|341.67|341.52|341.67|341.52|341.42|341.22|126
1649128200000|2022-04-05 03:10:00|341.62|341.47|341.57|341.42|341.67|341.52|341.42|341.27|203
1649128500000|2022-04-05 03:15:00|341.62|341.47|341.67|341.52|341.67|341.52|341.57|341.42|97
1649128800000|2022-04-05 03:20:00|341.62|341.47|341.47|341.27|341.62|341.47|341.42|341.27|125
1649129100000|2022-04-05 03:25:00|341.42|341.32|341.27|341.12|341.42|341.32|341.17|341.02|157
1649129400000|2022-04-05 03:30:00|341.22|341.07|341.21|341.01|341.27|341.12|341.07|340.87|147
1649129700000|2022-04-05 03:35:00|341.26|341.06|341.21|341.06|341.31|341.16|341.16|341.01|84
1649130000000|2022-04-05 03:40:00|341.16|341.01|341.36|341.21|341.36|341.21|341.16|340.96|98
1649130300000|2022-04-05 03:45:00|341.31|341.16|341.36|341.21|341.36|341.21|341.21|341.06|82
1649130600000|2022-04-05 03:50:00|341.41|341.16|341.21|341.06|341.41|341.21|341.21|341.06|132
1649130900000|2022-04-05 03:55:00|341.26|341.11|341.31|341.16|341.36|341.21|341.21|341.06|122
1649131200000|2022-04-05 04:00:00|341.26|341.11|341.36|341.16|341.36|341.16|341.21|341.06|53
1649131500000|2022-04-05 04:05:00|341.41|341.21|341.36|341.16|341.41|341.26|341.36|341.16|40
1649131800000|2022-04-05 04:10:00|341.31|341.21|341.26|341.11|341.31|341.21|341.21|341.06|38
1649132100000|2022-04-05 04:15:00|341.21|341.06|341.26|341.11|341.26|341.11|341.21|341.06|19
1649132400000|2022-04-05 04:20:00|341.21|341.06|341.31|341.16|341.36|341.21|341.21|341.06|50
1649132700000|2022-04-05 04:25:00|341.36|341.11|341.36|341.16|341.36|341.21|341.36|341.11|29
1649133000000|2022-04-05 04:30:00|341.31|341.21|341.31|341.16|341.36|341.21|341.31|341.16|58
1649133300000|2022-04-05 04:35:00|341.36|341.21|341.46|341.31|341.51|341.36|341.31|341.16|82
1649133600000|2022-04-05 04:40:00|341.41|341.26|341.41|341.26|341.46|341.31|341.41|341.26|34
1649133900000|2022-04-05 04:45:00|341.36|341.21|341.56|341.36|341.56|341.41|341.36|341.21|46
1649134200000|2022-04-05 04:50:00|341.61|341.41|341.71|341.51|341.71|341.56|341.61|341.41|93
1649134500000|2022-04-05 04:55:00|341.66|341.56|341.66|341.46|341.71|341.56|341.66|341.46|41
1649134800000|2022-04-05 05:00:00|341.61|341.41|341.56|341.36|341.61|341.46|341.46|341.21|164
1649135100000|2022-04-05 05:05:00|341.61|341.41|341.56|341.36|341.66|341.46|341.56|341.36|165
1649135400000|2022-04-05 05:10:00|341.51|341.41|341.81|341.66|341.81|341.66|341.51|341.36|174
1649135700000|2022-04-05 05:15:00|341.76|341.61|341.81|341.66|341.96|341.81|341.76|341.61|192
1649136000000|2022-04-05 05:20:00|341.91|341.71|341.91|341.71|342.11|341.96|341.86|341.71|194
1649136300000|2022-04-05 05:25:00|341.96|341.76|342.01|341.81|342.11|341.96|341.96|341.76|71
1649136600000|2022-04-05 05:30:00|341.96|341.86|341.96|341.81|342.01|341.86|341.96|341.81|28
1649136900000|2022-04-05 05:35:00|342.01|341.86|341.91|341.76|342.06|341.86|341.86|341.71|108
1649137200000|2022-04-05 05:40:00|341.86|341.71|341.86|341.71|341.91|341.76|341.86|341.71|24
1649137500000|2022-04-05 05:45:00|341.91|341.76|341.81|341.66|341.91|341.76|341.81|341.66|81
1649137800000|2022-04-05 05:50:00|341.76|341.61|341.81|341.66|341.91|341.76|341.76|341.61|56
1649138100000|2022-04-05 05:55:00|341.91|341.71|342.01|341.86|342.06|341.86|341.91|341.71|25
1649138400000|2022-04-05 06:00:00|342.11|341.91|342.11|341.96|342.11|341.96|342.01|341.86|66
1649138700000|2022-04-05 06:05:00|342.06|341.91|342.06|341.91|342.11|341.96|342.06|341.91|47
1649139000000|2022-04-05 06:10:00|342.01|341.86|342.01|341.81|342.01|341.86|341.96|341.81|59
1649139300000|2022-04-05 06:15:00|341.96|341.86|341.91|341.71|341.96|341.86|341.86|341.71|43
1649139600000|2022-04-05 06:20:00|341.86|341.66|341.71|341.56|341.86|341.66|341.66|341.51|121
1649139900000|2022-04-05 06:25:00|341.76|341.61|341.76|341.61|341.81|341.61|341.71|341.56|38
1649140200000|2022-04-05 06:30:00|341.81|341.66|341.81|341.66|341.86|341.71|341.81|341.66|27
1649140500000|2022-04-05 06:35:00|341.86|341.71|341.81|341.61|341.91|341.76|341.81|341.61|98
1649140800000|2022-04-05 06:40:00|341.76|341.66|341.71|341.56|341.81|341.66|341.71|341.56|28
1649141100000|2022-04-05 06:45:00|341.66|341.51|341.76|341.61|341.76|341.61|341.66|341.46|88
1649141400000|2022-04-05 06:50:00|341.71|341.56|341.81|341.66|341.86|341.66|341.71|341.56|65
1649141700000|2022-04-05 06:55:00|341.76|341.61|341.86|341.71|341.91|341.71|341.76|341.61|135
1649142000000|2022-04-05 07:00:00|341.91|341.76|342.16|342.01|342.61|342.41|341.91|341.76|484
1649142300000|2022-04-05 07:05:00|342.11|341.96|341.76|341.61|342.21|342.01|341.71|341.56|334
1649142600000|2022-04-05 07:10:00|341.86|341.66|341.76|341.61|341.86|341.66|341.51|341.36|174
1649142900000|2022-04-05 07:15:00|341.71|341.56|341.91|341.76|341.96|341.81|341.66|341.51|128
1649143200000|2022-04-05 07:20:00|341.96|341.81|341.91|341.76|341.96|341.81|341.81|341.61|107
1649143500000|2022-04-05 07:25:00|341.86|341.71|342.06|341.91|342.16|342.01|341.86|341.71|132
1649143800000|2022-04-05 07:30:00|342.11|341.96|342.16|342.01|342.21|342.06|342.06|341.86|124
1649144100000|2022-04-05 07:35:00|342.21|342.06|342.31|342.16|342.36|342.21|342.16|342.01|157
1649144400000|2022-04-05 07:40:00|342.36|342.21|342.46|342.31|342.46|342.31|342.31|342.11|205
1649144700000|2022-04-05 07:45:00|342.41|342.21|342.56|342.41|342.61|342.46|342.36|342.16|127
1649145000000|2022-04-05 07:50:00|342.51|342.36|342.56|342.41|342.56|342.41|342.46|342.31|88
1649145300000|2022-04-05 07:55:00|342.61|342.36|342.36|342.21|342.61|342.36|342.36|342.16|230
1649145600000|2022-04-05 08:00:00|342.41|342.26|342.61|342.41|342.61|342.46|342.41|342.26|166
1649145900000|2022-04-05 08:05:00|342.56|342.46|342.46|342.31|342.56|342.46|342.46|342.31|205
1649146200000|2022-04-05 08:10:00|342.41|342.26|342.56|342.36|342.61|342.46|342.41|342.26|226
1649146500000|2022-04-05 08:15:00|342.61|342.41|342.61|342.41|342.66|342.46|342.46|342.31|223
1649146800000|2022-04-05 08:20:00|342.51|342.36|342.56|342.41|342.61|342.46|342.51|342.36|98
1649147100000|2022-04-05 08:25:00|342.61|342.46|342.56|342.41|342.66|342.46|342.56|342.36|111
1649147400000|2022-04-05 08:30:00|342.61|342.36|342.61|342.41|342.61|342.46|342.61|342.36|137
1649147700000|2022-04-05 08:35:00|342.66|342.46|342.71|342.56|342.71|342.56|342.61|342.41|203
1649148000000|2022-04-05 08:40:00|342.76|342.61|342.81|342.61|342.96|342.76|342.71|342.56|251
1649148300000|2022-04-05 08:45:00|342.86|342.66|342.96|342.81|343.01|342.86|342.81|342.66|140
1649148600000|2022-04-05 08:50:00|343.01|342.86|343.01|342.86|343.11|342.96|342.91|342.76|265
1649148900000|2022-04-05 08:55:00|343.06|342.81|343.21|343.01|343.21|343.06|342.91|342.76|614
1649149200000|2022-04-05 09:00:00|343.16|342.96|342.76|342.56|343.21|343.01|342.71|342.51|446
1649149500000|2022-04-05 09:05:00|342.81|342.66|343.06|342.91|343.11|342.96|342.76|342.56|233
1649149800000|2022-04-05 09:10:00|343.01|342.86|342.86|342.66|343.06|342.91|342.81|342.66|147
1649150100000|2022-04-05 09:15:00|342.81|342.61|342.81|342.66|342.91|342.71|342.76|342.61|57
1649150400000|2022-04-05 09:20:00|343.06|342.46|342.96|342.36|343.16|342.56|342.96|342.36|0
1649150700000|2022-04-05 09:25:00|342.86|342.26|342.86|342.26|342.86|342.26|342.76|342.16|24
1649151000000|2022-04-05 09:30:00|342.96|342.36|342.86|342.26|342.96|342.36|342.86|342.26|0
1649151300000|2022-04-05 09:35:00|342.96|342.36|342.66|342.06|342.96|342.36|342.66|342.06|0
1649151600000|2022-04-05 09:40:00|342.56|341.96|342.66|342.06|342.66|342.06|342.56|341.96|0
1649151900000|2022-04-05 09:45:00|342.56|341.96|342.46|341.86|342.56|341.96|342.46|341.86|0
1649152200000|2022-04-05 09:50:00|342.56|342.26|342.56|342.26|342.61|342.26|342.31|342.11|7
1649152500000|2022-04-05 09:55:00|342.51|342.21|342.51|342.26|342.51|342.26|342.31|342.06|45
1649152800000|2022-04-05 10:00:00|342.46|342.21|342.31|342.16|342.51|342.26|342.31|342.11|44
1649153100000|2022-04-05 10:05:00|342.36|342.21|342.36|342.16|342.41|342.21|342.31|342.06|66
1649153400000|2022-04-05 10:10:00|||||||||4
1649153700000|2022-04-05 10:15:00|342.31||342.36||342.36||342.31||1
1649154000000|2022-04-05 10:20:00|342.41|342.06|342.36|342.16|342.41|342.16|342.31|342.06|37
1649154300000|2022-04-05 10:25:00|342.31|342.11|342.36|342.06|342.36|342.16|342.16|342.01|86
1649154600000|2022-04-05 10:30:00|335.56|334.96|335.36|334.76|335.56|334.96|335.26|334.66|0
1649154900000|2022-04-05 10:35:00|335.26|334.66|335.36|334.76|335.36|334.76|335.26|334.66|0
1649155200000|2022-04-05 10:40:00|335.26|334.66|335.56|334.96|335.56|334.96|335.26|334.66|0
1649155500000|2022-04-05 10:45:00|342.21|342.11|342.26|341.96|342.31|342.16|342.21|341.96|33
1649155800000|2022-04-05 10:50:00|342.36|342.01|342.36|342.06|342.36|342.06|342.26|342.01|14
1649156100000|2022-04-05 10:55:00|342.41|342.11|342.41|342.11|342.41|342.11|342.41|342.11|0
1649156400000|2022-04-05 11:00:00|342.31|342.16|342.31|342.01|342.41|342.21|342.06|341.91|50
1649156700000|2022-04-05 11:05:00|342.26|341.96|342.16|341.96|342.26|342.01|342.06|341.91|9
1649157000000|2022-04-05 11:10:00|342.11|341.91|342.11|341.81|342.11|341.91|342.11|341.81|10
1649157300000|2022-04-05 11:15:00|342.06||342.06||342.06||342.06||0
1649157600000|2022-04-05 11:20:00|342.16|341.86|342.21|342.01|342.26|342.06|342.16|341.86|11
1649157900000|2022-04-05 11:25:00|342.16|342.06|342.26|342.06|342.26|342.06|342.16|342.06|13
1649158200000|2022-04-05 11:30:00|342.31|342.11|342.26|342.06|342.31|342.11|342.26|342.01|8
1649158500000|2022-04-05 11:35:00|342.31|342.11|342.31|342.11|342.31|342.11|342.21|342.06|6
1649159100000|2022-04-05 11:45:00|342.26|342.06|342.31|342.06|342.31|342.06|342.26|342.06|1
1649159400000|2022-04-05 11:50:00|342.26||342.26||342.26||342.26||0
1649159700000|2022-04-05 11:55:00|342.21|342.01|342.11|341.76|342.21|342.01|342.11|341.71|25
1649160000000|2022-04-05 12:00:00|342.06|341.71|341.96|341.41|342.06|341.71|341.96|341.41|108
1649160300000|2022-04-05 12:05:00|341.91|341.36|341.81|341.11|341.91|341.36|341.81|341.01|79
1649160600000|2022-04-05 12:10:00|341.76|341.16|341.76|341.46|341.76|341.46|341.76|341.16|17
1649160900000|2022-04-05 12:15:00||341.31||341.31||341.31||341.31|0
1649161200000|2022-04-05 12:20:00|341.71|341.36|341.66|341.21|341.71|341.36|341.66|341.21|4
1649161500000|2022-04-05 12:25:00|341.61|341.26|341.96|341.61|342.11|341.61|341.51|341.16|47
1649161800000|2022-04-05 12:30:00|342.01|341.66|342.06|341.66|342.06|341.66|342.01|341.66|5
1649162100000|2022-04-05 12:35:00|342.11|341.71|342.01|341.76|342.16|341.76|342.01|341.71|4
1649162400000|2022-04-05 12:40:00||341.71||341.66||341.71||341.66|5
1649162700000|2022-04-05 12:45:00|341.96|341.56|341.56|341.31|341.96|341.56|341.46|341.26|38
1649163000000|2022-04-05 12:50:00|341.51|341.26|341.51|341.16|341.51|341.26|341.51|341.16|14
1649163300000|2022-04-05 12:55:00|341.46|341.21|341.31|340.96|341.46|341.21|341.31|340.96|13
1649163600000|2022-04-05 13:00:00|341.26|341.01|341.71|341.51|341.81|341.51|341.26|341.01|28
1649163900000|2022-04-05 13:05:00|341.66|341.46|341.66|341.46|341.71|341.46|341.46|341.26|31
1649164200000|2022-04-05 13:10:00|341.71|341.51|341.61|341.36|341.71|341.51|341.61|341.36|14
1649164500000|2022-04-05 13:15:00||341.26||341.26||341.26||341.26|1
1649164800000|2022-04-05 13:20:00|341.51|341.31|341.46|341.31|341.51|341.31|341.46|341.26|29
1649165100000|2022-04-05 13:25:00|341.51|341.21|341.36|341.06|341.51|341.31|341.36|341.06|38
1649165400000|2022-04-05 13:30:00|341.31|341.01|340.86|340.61|341.31|341.01|340.66|340.46|254
1649165700000|2022-04-05 13:35:00|340.91|340.86|341.66|341.31|341.66|341.31|340.91|340.56|78
1649166000000|2022-04-05 13:40:00|341.71|341.36|341.36|341.01|341.86|341.36|341.26|340.96|70
1649166300000|2022-04-05 13:45:00|341.26|341.06|341.06|340.81|341.31|341.06|341.06|340.06|183
1649166600000|2022-04-05 13:50:00|341.11|340.91|341.11|340.81|341.31|341.06|341.06|340.81|57
1649166900000|2022-04-05 13:55:00|341.16|340.86|341.31|341.06|341.31|341.06|341.16|340.86|19
1649167200000|2022-04-05 14:00:00|341.36|341.26|341.76|341.26|341.86|341.41|341.36|341.26|70
1649167500000|2022-04-05 14:05:00|341.71|341.21|340.06|339.66|341.71|341.21|339.71|339.56|96
1649167800000|2022-04-05 14:10:00|340.16|339.71|339.96|339.61|340.36|340.06|339.96|339.61|88
1649168100000|2022-04-05 14:15:00|339.91|339.56|339.26|339.06|339.91|339.56|339.26|339.01|74
1649168400000|2022-04-05 14:20:00|339.21|339.01|339.71|339.41|339.76|339.51|339.11|338.96|54
1649168700000|2022-04-05 14:25:00|339.76|339.46|339.51|339.06|339.86|339.51|339.31|338.91|47
1649169000000|2022-04-05 14:30:00|339.46|339.36|339.56|339.06|339.81|339.36|339.46|339.06|11
1649169300000|2022-04-05 14:35:00|339.51|339.31|339.46|338.91|339.66|339.31|339.46|338.91|13
1649169600000|2022-04-05 14:40:00|339.31|338.96|339.31|338.86|339.31|338.96|338.96|338.66|93
1649169900000|2022-04-05 14:45:00|339.46|338.91|339.11|338.81|339.61|339.26|339.01|338.81|86
1649170200000|2022-04-05 14:50:00|339.16|338.86|339.56|339.26|339.61|339.26|339.16|338.86|27
1649170500000|2022-04-05 14:55:00|339.46|339.31|339.51|339.16|339.51|339.31|339.46|339.06|16
1649170800000|2022-04-05 15:00:00|339.66|339.21|339.81|339.56|340.06|339.71|339.56|339.21|121
1649171100000|2022-04-05 15:05:00|339.71|339.51|339.86|339.36|339.91|339.51|339.71|339.36|11
1649171400000|2022-04-05 15:10:00|339.81|339.31|339.66|339.36|339.81|339.51|339.51|339.16|19
1649171700000|2022-04-05 15:15:00|339.61|339.31|339.16|338.86|339.61|339.41|339.06|338.86|25
1649172000000|2022-04-05 15:20:00|339.21|338.91|339.26|338.96|339.46|339.26|339.16|338.91|27
1649172300000|2022-04-05 15:25:00|339.21|339.11|339.41|339.16|339.41|339.21|339.16|338.91|69
1649172600000|2022-04-05 15:30:00|339.31|339.06|339.76|339.31|339.76|339.31|339.31|339.06|21
1649172900000|2022-04-05 15:35:00|339.71|339.21|338.96|338.66|339.71|339.21|338.76|338.61|59
1649173200000|2022-04-05 15:40:00|338.91|338.61|338.81|338.51|338.96|338.66|338.61|338.46|90
1649173500000|2022-04-05 15:45:00|338.76|338.46|338.86|338.56|338.86|338.56|338.76|338.46|9
1649173800000|2022-04-05 15:50:00|338.91|338.61|338.86|338.56|339.36|338.91|338.86|338.56|9
1649174100000|2022-04-05 15:55:00|338.91|338.61|338.96|338.56|339.01|338.61|338.71|338.56|3
1649174400000|2022-04-05 16:00:00|338.51|338.51|338.71|338.26|338.71|338.51|338.46|338.26|14
1649174700000|2022-04-05 16:05:00|338.66|338.31|338.81|338.31|338.81|338.31|338.56|338.31|4
1649175000000|2022-04-05 16:10:00|338.76||338.66||338.81||338.61||12
1649175300000|2022-04-05 16:15:00|338.61|338.26|337.96|337.71|338.61|338.26|337.91|337.71|68
1649175600000|2022-04-05 16:20:00|338.01|337.66|337.71|337.56|338.01|337.66|337.71|337.51|38
1649175900000|2022-04-05 16:25:00|337.76|337.51|337.76|337.46|337.76|337.56|337.61|337.41|45
1649176200000|2022-04-05 16:30:00|||||||||8
1649176500000|2022-04-05 16:35:00|337.86|337.51|338.01|337.56|338.01|337.56|337.76|337.51|15
1649176800000|2022-04-05 16:40:00|338.11|337.61|338.06|337.76|338.11|337.76|338.06|337.61|1
1649177100000|2022-04-05 16:45:00|333.46|332.86|333.56|332.96|333.56|332.96|333.36|332.76|0
1649177400000|2022-04-05 16:50:00|333.46|332.86|333.66|333.06|333.76|333.16|333.46|332.86|0
1649177700000|2022-04-05 16:55:00|333.76|333.16|333.76|333.16|333.76|333.16|333.66|333.06|0
1649178000000|2022-04-05 17:00:00|338.41|338.01|338.46|338.11|338.46|338.11|338.41|338.01|0
1649178300000|2022-04-05 17:05:00|338.41|338.21|338.86|338.61|338.91|338.61|338.41|338.21|10
1649178600000|2022-04-05 17:10:00|338.91|338.71|338.86|338.46|339.11|338.81|338.86|338.41|28
1649178900000|2022-04-05 17:15:00|334.06|333.46|334.16|333.56|334.16|333.56|334.06|333.46|0
1649179200000|2022-04-05 17:20:00|334.26|333.66|334.16|333.56|334.26|333.66|334.16|333.56|0
1649179500000|2022-04-05 17:25:00|334.06|333.46|334.06|333.46|334.16|333.56|333.96|333.36|0
1649179800000|2022-04-05 17:30:00|333.96|333.36|333.86|333.26|334.06|333.46|333.86|333.26|0
1649180100000|2022-04-05 17:35:00|333.76|333.16|333.76|333.16|333.86|333.26|333.76|333.16|0
1649180400000|2022-04-05 17:40:00|333.66|333.06|333.56|332.96|333.76|333.16|333.56|332.96|0
1649180700000|2022-04-05 17:45:00||337.56||337.41||337.56||337.41|13
1649181000000|2022-04-05 17:50:00||337.36||337.46||337.46||337.36|12
1649181300000|2022-04-05 17:55:00||337.51||337.51||337.51||337.51|7
1649181600000|2022-04-05 18:00:00|337.61|337.46|338.01|337.51|338.01|337.66|337.61|337.46|15
1649181900000|2022-04-05 18:05:00|337.96|337.46|337.71|337.41|337.96|337.46|337.71|337.41|3
1649182200000|2022-04-05 18:10:00|337.81|337.46|337.81|337.46|337.81|337.46|337.81|337.46|6
1649182500000|2022-04-05 18:15:00|337.86|337.71|338.21|337.91|338.21|338.01|337.81|337.71|34
1649182800000|2022-04-05 18:20:00|338.31|338.06|338.41|337.96|338.41|338.06|338.31|337.96|6
1649183100000|2022-04-05 18:25:00|338.31|337.91|338.16|337.86|338.31|338.21|338.11|337.86|18
1649183400000|2022-04-05 18:30:00|338.21|337.91|338.21|338.01|338.31|338.11|338.11|337.91|42
1649183700000|2022-04-05 18:35:00|338.26|338.11|338.16|337.86|338.71|338.51|338.01|337.86|78
1649184000000|2022-04-05 18:40:00|338.21|337.91|338.71|338.36|338.71|338.46|338.11|337.86|20
1649184300000|2022-04-05 18:45:00|333.56|332.96|333.66|333.06|333.76|333.16|333.56|332.96|0
1649184600000|2022-04-05 18:50:00|333.76|333.16|333.66|333.06|333.76|333.16|333.66|333.06|0
1649184900000|2022-04-05 18:55:00|333.76|333.16|333.46|332.86|333.76|333.16|333.46|332.86|0
1649185200000|2022-04-05 19:00:00|338.56|337.96|338.56|337.86|338.56|337.96|338.56|337.86|1
1649185500000|2022-04-05 19:05:00|338.51|337.71|338.51|337.61|338.51|337.71|338.51|337.61|2
1649185800000|2022-04-05 19:10:00|338.46|337.56|338.01|337.51|338.46|337.71|338.01|337.51|3
1649186100000|2022-04-05 19:15:00|337.96|337.46|337.51|337.21|337.96|337.46|337.46|337.21|29
1649186400000|2022-04-05 19:20:00|337.66|337.16|337.66|337.31|337.66|337.31|337.66|337.16|9
1649186700000|2022-04-05 19:25:00|337.76|337.26|337.56|337.21|337.81|337.41|337.56|337.21|4
1649187000000|2022-04-05 19:30:00|337.51|337.16|337.26|336.96|337.51|337.16|337.26|336.96|21
1649187300000|2022-04-05 19:35:00|337.01|336.71|337.21|336.76|337.26|336.91|336.96|336.71|74
1649187600000|2022-04-05 19:40:00|337.16|336.91|337.21|336.86|337.21|336.96|337.11|336.86|12
1649187900000|2022-04-05 19:45:00|337.16|336.81|337.16|336.61|337.16|336.81|337.16|336.61|6
1649188200000|2022-04-05 19:50:00|337.31|336.66|337.86|337.46|337.86|337.66|337.26|336.66|20
1649188500000|2022-04-05 19:55:00|337.96|337.71|337.36|337.01|337.96|337.71|337.11|336.96|212
1649188800000|2022-04-05 20:00:00||337.16||337.01||337.16||337.01|4
1649189100000|2022-04-05 20:05:00|337.46|337.06|337.51|337.31|337.51|337.31|337.41|337.06|3
1649189400000|2022-04-05 20:10:00|337.56|337.36|337.56|337.36|337.56|337.36|337.56|337.36|0
1649189700000|2022-04-05 20:15:00||337.31||337.21||337.31||337.21|10
1649190000000|2022-04-05 20:20:00|337.51|337.31|337.51|337.21|337.51|337.36|337.51|337.21|1
1649190300000|2022-04-05 20:25:00|337.56|337.41|337.61|337.31|337.61|337.41|337.56|337.31|8
1649190600000|2022-04-05 20:30:00|337.66|337.36|337.71|337.41|337.76|337.56|337.66|337.36|5
1649190900000|2022-04-05 20:35:00|337.76|337.46|337.76|337.46|337.76|337.46|337.76|337.46|0
1649191200000|2022-04-05 20:40:00||337.56||337.46||337.61||337.41|9
1649191500000|2022-04-05 20:45:00|337.56|337.56|337.56|337.16|337.56|337.56|337.41|337.16|11
1649191800000|2022-04-05 20:50:00|||||||||1
1649192100000|2022-04-05 20:55:00|337.51|337.01|337.51|337.21|337.56|337.26|337.36|336.96|12
1649192400000|2022-04-05 21:00:00|337.91|336.96|337.86|336.91|337.91|336.96|337.86|336.91|0
1649192700000|2022-04-05 21:05:00||336.96||336.96||337.01||336.96|0
1649193000000|2022-04-05 21:10:00|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|2
1649193300000|2022-04-05 21:15:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649193600000|2022-04-05 21:20:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649194200000|2022-04-05 21:30:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649196000000|2022-04-05 22:00:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649196300000|2022-04-05 22:05:00|337.56|336.96|337.56|336.96|337.66|337.06|337.56|336.96|0
1649197200000|2022-04-05 22:20:00|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1649197500000|2022-04-05 22:25:00|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1649197800000|2022-04-05 22:30:00|337.66|337.06|337.66|337.06|337.66|337.06|337.56|336.96|0
1649198400000|2022-04-05 22:40:00|337.76|337.16|337.66|337.06|337.76|337.16|337.66|337.06|0
1649198700000|2022-04-05 22:45:00|337.76|337.16|337.76|337.16|337.76|337.16|337.66|337.06|0
1649199900000|2022-04-05 23:05:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649202000000|2022-04-05 23:40:00|337.76|337.16|337.86|337.26|337.86|337.26|337.76|337.16|0
1649202300000|2022-04-05 23:45:00|337.76|337.16|337.76|337.16|337.86|337.26|337.76|337.16|0
1649202900000|2022-04-05 23:55:00|337.66|337.06|337.66|337.06|337.76|337.16|337.66|337.06|0
1649203200000|2022-04-06 00:00:00|337.56|336.96|337.56|336.96|337.66|337.06|337.56|336.96|0
1649203500000|2022-04-06 00:05:00|333.16|332.56|333.26|332.66|333.26|332.66|333.16|332.56|0
1649203800000|2022-04-06 00:10:00|333.36|332.76|333.26|332.66|333.36|332.76|333.26|332.66|0
1649204100000|2022-04-06 00:15:00|333.36|332.76|333.26|332.66|333.36|332.76|333.16|332.56|0
1649204400000|2022-04-06 00:20:00|333.16|332.56|333.16|332.56|333.26|332.66|333.16|332.56|0
1649204700000|2022-04-06 00:25:00|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649205000000|2022-04-06 00:30:00|337.76|337.31|337.76|337.56|337.96|337.76|336.81|336.61|428
1649205300000|2022-04-06 00:35:00|337.71|337.51|337.81|337.56|337.81|337.56|337.21|337.01|329
1649205600000|2022-04-06 00:40:00|337.76|337.36|337.46|337.31|337.76|337.41|337.31|337.16|172
1649205900000|2022-04-06 00:45:00|337.41|337.21|337.21|337.01|337.41|337.21|337.11|336.91|146
1649206200000|2022-04-06 00:50:00|337.16|336.96|336.86|336.66|337.16|336.96|336.51|336.36|300
1649206500000|2022-04-06 00:55:00|336.81|336.71|336.16|335.96|337.11|336.91|336.06|335.91|391
1649206800000|2022-04-06 01:00:00|336.31|336.06|336.81|336.66|337.66|337.46|336.31|336.06|966
1649207100000|2022-04-06 01:05:00|336.86|336.71|337.96|337.76|338.06|337.86|336.81|336.61|402
1649207400000|2022-04-06 01:10:00|337.91|337.66|337.96|337.76|338.36|338.11|337.71|337.46|313
1649207700000|2022-04-06 01:15:00|337.86|337.81|338.16|337.91|338.36|338.16|337.86|337.61|264
1649208000000|2022-04-06 01:20:00|338.11|337.86|338.01|337.86|338.21|338.06|337.86|337.66|268
1649208300000|2022-04-06 01:25:00|338.11|337.91|337.01|336.81|338.11|337.91|337.01|336.81|308
1649208600000|2022-04-06 01:30:00|337.06|336.76|336.76|336.56|337.31|337.11|336.71|336.56|465
1649208900000|2022-04-06 01:35:00|336.81|336.61|336.46|336.31|336.91|336.76|336.31|336.11|389
1649209200000|2022-04-06 01:40:00|336.41|336.26|336.91|336.71|336.91|336.71|336.26|336.11|272
1649209500000|2022-04-06 01:45:00|336.86|336.66|336.66|336.46|336.96|336.81|336.46|336.26|242
1649209800000|2022-04-06 01:50:00|336.61|336.41|336.91|336.76|336.96|336.81|336.51|336.31|145
1649210100000|2022-04-06 01:55:00|336.86|336.71|336.51|336.36|336.96|336.81|336.46|336.26|117
1649210400000|2022-04-06 02:00:00|336.56|336.31|336.41|336.21|336.66|336.51|336.41|336.21|155
1649210700000|2022-04-06 02:05:00|336.36|336.26|336.46|336.31|336.46|336.31|336.16|336.01|153
1649211000000|2022-04-06 02:10:00|336.41|336.26|336.31|336.11|336.51|336.36|336.26|336.06|114
1649211300000|2022-04-06 02:15:00|336.26|336.16|336.11|335.91|336.41|336.16|336.01|335.86|84
1649211600000|2022-04-06 02:20:00|336.16|335.96|336.31|336.16|336.36|336.16|336.16|335.91|68
1649211900000|2022-04-06 02:25:00|336.36|336.21|336.66|336.46|336.71|336.51|336.36|336.21|111
1649212200000|2022-04-06 02:30:00|336.61|336.51|336.61|336.46|336.71|336.56|336.51|336.36|83
1649212500000|2022-04-06 02:35:00|336.66|336.51|336.56|336.41|336.71|336.51|336.51|336.31|175
1649212800000|2022-04-06 02:40:00|336.61|336.46|336.51|336.31|336.66|336.51|336.46|336.31|64
1649213100000|2022-04-06 02:45:00|336.46|336.26|336.66|336.51|336.71|336.51|336.41|336.26|57
1649213400000|2022-04-06 02:50:00|336.56|336.41|336.66|336.51|336.66|336.51|336.51|336.36|87
1649213700000|2022-04-06 02:55:00|336.61|336.46|336.51|336.36|336.61|336.46|336.51|336.36|45
1649214000000|2022-04-06 03:00:00|336.56|336.31|336.26|336.11|336.56|336.41|336.26|336.11|113
1649214300000|2022-04-06 03:05:00|336.31|336.06|336.56|336.36|336.56|336.41|336.21|336.01|129
1649214600000|2022-04-06 03:10:00|336.61|336.41|336.76|336.56|336.86|336.66|336.56|336.41|90
1649214900000|2022-04-06 03:15:00|336.71|336.51|336.61|336.46|336.76|336.51|336.61|336.46|69
1649215200000|2022-04-06 03:20:00|336.56|336.41|337.21|337.06|337.21|337.06|336.51|336.36|365
1649215500000|2022-04-06 03:25:00|337.16|337.01|336.96|336.81|337.21|337.06|336.96|336.76|116
1649215800000|2022-04-06 03:30:00|336.91|336.76|336.91|336.71|337.01|336.81|336.76|336.61|88
1649216100000|2022-04-06 03:35:00|336.86|336.76|336.76|336.61|336.96|336.76|336.71|336.56|73
1649216400000|2022-04-06 03:40:00|336.71|336.56|336.66|336.46|336.76|336.56|336.46|336.31|145
1649216700000|2022-04-06 03:45:00|336.56|336.36|336.61|336.46|336.66|336.51|336.51|336.36|78
1649217000000|2022-04-06 03:50:00|336.66|336.51|336.81|336.61|336.86|336.66|336.66|336.51|64
1649217300000|2022-04-06 03:55:00|336.76|336.56|336.81|336.61|336.81|336.66|336.71|336.56|86
1649217600000|2022-04-06 04:00:00|336.86|336.66|336.86|336.66|336.86|336.71|336.76|336.61|40
1649217900000|2022-04-06 04:05:00|336.81|336.71|337.41|337.26|337.46|337.31|336.81|336.66|103
1649218200000|2022-04-06 04:10:00|337.36|337.21|337.26|337.06|337.41|337.26|337.21|337.01|109
1649218500000|2022-04-06 04:15:00|337.21|337.11|337.11|336.96|337.31|337.16|337.11|336.96|65
1649218800000|2022-04-06 04:20:00|337.16|337.01|337.16|336.96|337.16|337.01|337.11|336.96|43
1649219100000|2022-04-06 04:25:00|337.11|337.01|337.16|337.01|337.21|337.01|337.11|337.01|46
1649219400000|2022-04-06 04:30:00|337.11|336.96|337.11|336.96|337.16|337.01|337.11|336.96|95
1649219700000|2022-04-06 04:35:00|337.06|336.91|337.06|336.86|337.11|336.96|336.96|336.81|113
1649220000000|2022-04-06 04:40:00|337.01|336.91|337.11|336.96|337.16|337.01|337.01|336.86|115
1649220300000|2022-04-06 04:45:00|337.06|336.91|337.16|336.96|337.16|337.01|337.06|336.91|54
1649220600000|2022-04-06 04:50:00|337.11|336.91|337.06|336.91|337.11|336.96|336.96|336.81|74
1649220900000|2022-04-06 04:55:00|337.01|336.86|337.11|336.96|337.11|336.96|337.01|336.81|58
1649221200000|2022-04-06 05:00:00|337.16|337.01|337.26|337.11|337.31|337.16|337.06|336.91|173
1649221500000|2022-04-06 05:05:00|337.21|337.06|337.21|337.06|337.26|337.06|337.11|336.96|119
1649221800000|2022-04-06 05:10:00|337.16|337.01|337.21|337.06|337.26|337.06|337.16|337.01|78
1649222100000|2022-04-06 05:15:00|337.26|337.11|337.51|337.36|337.56|337.36|337.21|337.11|98
1649222400000|2022-04-06 05:20:00|337.56|337.41|337.41|337.26|337.61|337.41|337.41|337.26|149
1649222700000|2022-04-06 05:25:00|337.36|337.21|337.31|337.16|337.46|337.31|337.26|337.11|115
1649223000000|2022-04-06 05:30:00|337.36|337.21|337.31|337.16|337.46|337.31|337.26|337.11|82
1649223300000|2022-04-06 05:35:00|337.36|337.21|337.41|337.26|337.46|337.31|337.31|337.11|103
1649223600000|2022-04-06 05:40:00|337.36|337.21|337.36|337.21|337.46|337.26|337.36|337.16|55
1649223900000|2022-04-06 05:45:00|337.41|337.26|337.31|337.16|337.41|337.26|337.31|337.16|57
1649224200000|2022-04-06 05:50:00|337.26|337.11|337.21|337.01|337.31|337.16|337.11|336.96|92
1649224500000|2022-04-06 05:55:00|337.16|337.06|337.26|337.11|337.31|337.16|337.11|336.96|104
1649224800000|2022-04-06 06:00:00|337.21|337.06|337.21|337.06|337.31|337.16|337.16|337.01|137
1649225100000|2022-04-06 06:05:00|337.16|337.01|337.11|336.96|337.21|337.06|336.96|336.81|140
1649225400000|2022-04-06 06:10:00|337.16|337.01|337.26|337.11|337.31|337.11|337.16|337.01|82
1649225700000|2022-04-06 06:15:00|337.21|337.06|337.26|337.06|337.36|337.16|337.21|337.06|97
1649226000000|2022-04-06 06:20:00|337.21|337.11|337.16|337.01|337.31|337.11|337.11|336.96|147
1649226300000|2022-04-06 06:25:00|337.21|337.06|337.26|337.11|337.31|337.16|337.21|337.06|42
1649226600000|2022-04-06 06:30:00|337.31|337.06|337.26|337.11|337.31|337.11|337.16|337.01|108
1649226900000|2022-04-06 06:35:00|337.31|337.16|337.31|337.16|337.36|337.21|337.31|337.11|88
1649227200000|2022-04-06 06:40:00|337.36|337.11|337.31|337.16|337.36|337.21|337.26|337.11|83
1649227500000|2022-04-06 06:45:00|337.26|337.11|337.26|337.11|337.26|337.11|337.21|337.06|69
1649227800000|2022-04-06 06:50:00|337.21|337.06|337.16|337.01|337.26|337.11|337.16|337.01|121
1649228100000|2022-04-06 06:55:00|337.21|337.06|337.36|337.21|337.41|337.26|337.16|337.06|119
1649228400000|2022-04-06 07:00:00|337.41|337.26|337.26|337.11|337.51|337.36|337.26|337.11|264
1649228700000|2022-04-06 07:05:00|337.31|337.06|337.11|336.96|337.31|337.06|336.96|336.81|211
1649229000000|2022-04-06 07:10:00|337.16|336.91|337.31|337.16|337.51|337.36|337.01|336.86|197
1649229300000|2022-04-06 07:15:00|337.36|337.11|337.16|337.01|337.36|337.11|337.11|336.91|127
1649229600000|2022-04-06 07:20:00|337.11|336.91|337.06|336.91|337.16|336.96|337.01|336.86|99
1649229900000|2022-04-06 07:25:00|337.11|336.96|337.16|337.01|337.26|337.11|337.06|336.96|161
1649230200000|2022-04-06 07:30:00|337.11|336.96|336.56|336.41|337.16|337.01|336.56|336.41|214
1649230500000|2022-04-06 07:35:00|336.61|336.46|336.56|336.41|336.71|336.56|336.56|336.41|155
1649230800000|2022-04-06 07:40:00|336.61|336.36|336.56|336.41|336.61|336.46|336.36|336.21|163
1649231100000|2022-04-06 07:45:00|336.51|336.36|336.61|336.41|336.61|336.46|336.31|336.16|135
1649231400000|2022-04-06 07:50:00|336.56|336.46|336.41|336.26|336.61|336.46|336.36|336.21|100
1649231700000|2022-04-06 07:55:00|336.36|336.21|336.31|336.16|336.41|336.26|336.16|336.01|162
1649232000000|2022-04-06 08:00:00|336.26|336.11|336.56|336.41|336.66|336.51|336.21|336.06|206
1649232300000|2022-04-06 08:05:00|336.61|336.46|336.66|336.46|336.76|336.56|336.56|336.41|142
1649232600000|2022-04-06 08:10:00|336.61|336.51|336.56|336.36|336.71|336.56|336.51|336.31|140
1649232900000|2022-04-06 08:15:00|336.51|336.31|336.31|336.11|336.61|336.36|336.16|336.01|139
1649233200000|2022-04-06 08:20:00|336.26|336.16|336.16|336.01|336.36|336.16|336.11|335.96|142
1649233500000|2022-04-06 08:25:00|336.21|336.06|336.26|336.11|336.46|336.26|336.21|336.01|145
1649233800000|2022-04-06 08:30:00|336.21|336.06|336.21|336.06|336.41|336.26|336.16|336.01|153
1649234100000|2022-04-06 08:35:00|336.26|336.11|336.31|336.16|336.31|336.16|336.11|335.96|211
1649234400000|2022-04-06 08:40:00|336.26|336.11|336.31|336.16|336.36|336.21|336.21|336.06|202
1649234700000|2022-04-06 08:45:00|336.26|336.11|336.51|336.31|336.56|336.41|336.26|336.11|391
1649235000000|2022-04-06 08:50:00|336.56|336.36|336.36|336.21|336.61|336.46|336.31|336.16|346
1649235300000|2022-04-06 08:55:00|336.31|336.16|336.21|336.01|336.51|336.31|336.16|336.01|566
1649235600000|2022-04-06 09:00:00|336.26|336.06|336.11|335.91|336.51|336.36|336.06|335.86|477
1649235900000|2022-04-06 09:05:00|336.06|335.86|336.26|336.11|336.26|336.11|335.81|335.66|300
1649236200000|2022-04-06 09:10:00|336.31|336.16|336.26|336.01|336.46|336.31|336.21|336.01|198
1649236500000|2022-04-06 09:15:00|336.21|336.11|336.26|336.11|336.31|336.16|336.06|335.91|86
1649236800000|2022-04-06 09:20:00|336.36|335.76|336.36|335.76|336.36|335.76|336.26|335.66|3
1649237100000|2022-04-06 09:25:00|336.46|335.86|336.26|335.66|336.46|335.86|336.26|335.66|7
1649237400000|2022-04-06 09:30:00|331.36|330.76|331.26|330.66|331.36|330.76|331.26|330.66|0
1649237700000|2022-04-06 09:35:00|331.16|330.56|331.16|330.56|331.36|330.76|331.16|330.56|0
1649238000000|2022-04-06 09:40:00|331.26|330.66|331.16|330.56|331.26|330.66|330.96|330.36|0
1649238300000|2022-04-06 09:45:00|336.06|335.46|336.06|335.46|336.16|335.56|335.96|335.36|0
1649238600000|2022-04-06 09:50:00|335.96|335.36|336.06|335.71|336.06|335.76|335.76|335.36|23
1649238900000|2022-04-06 09:55:00|336.01|335.86|336.11|335.91|336.26|335.91|336.01|335.76|11
1649239200000|2022-04-06 10:00:00|336.06|335.86|335.96|335.71|336.06|335.86|335.81|335.51|98
1649239500000|2022-04-06 10:05:00|336.01|335.76|336.06|335.76|336.06|335.86|336.01|335.76|12
1649239800000|2022-04-06 10:10:00|336.01|335.71|335.61|335.41|336.01|335.71|335.56|335.41|17
1649240100000|2022-04-06 10:15:00|331.06|330.46|330.86|330.26|331.06|330.46|330.86|330.26|0
1649240400000|2022-04-06 10:20:00|330.96|330.36|331.06|330.46|331.06|330.46|330.76|330.16|0
1649240700000|2022-04-06 10:25:00|330.96|330.36|331.16|330.56|331.16|330.56|330.96|330.36|0
1649241000000|2022-04-06 10:30:00|335.71|335.36|335.76|335.56|335.76|335.56|335.51|335.36|8
1649241300000|2022-04-06 10:35:00|335.81|335.61|335.76|335.56|335.81|335.61|335.76|335.46|7
1649241600000|2022-04-06 10:40:00|335.71|335.51|335.96|335.71|335.96|335.76|335.71|335.46|4
1649241900000|2022-04-06 10:45:00|330.86|330.26|330.86|330.26|330.96|330.36|330.86|330.26|0
1649242200000|2022-04-06 10:50:00|330.76|330.16|330.86|330.26|330.86|330.26|330.66|330.06|0
1649242500000|2022-04-06 10:55:00|330.76|330.16|330.76|330.16|330.86|330.26|330.76|330.16|0
1649242800000|2022-04-06 11:00:00|330.86|330.26|330.76|330.16|330.86|330.26|330.76|330.16|0
1649243100000|2022-04-06 11:05:00|330.66|330.06|330.46|329.86|330.66|330.06|330.46|329.86|0
1649243400000|2022-04-06 11:10:00|330.56|329.96|330.36|329.76|330.56|329.96|330.36|329.76|0
1649243700000|2022-04-06 11:15:00|335.21|334.86|335.16|334.86|335.21|334.96|334.96|334.81|12
1649244000000|2022-04-06 11:20:00|335.21|334.81|335.16|334.66|335.26|334.81|335.16|334.66|7
1649244300000|2022-04-06 11:25:00|335.11|334.71|335.11|334.91|335.11|334.96|334.96|334.71|30
1649244600000|2022-04-06 11:30:00|335.06|334.96|335.21|334.96|335.21|335.01|334.96|334.76|11
1649244900000|2022-04-06 11:35:00|335.26|335.01|335.21|335.01|335.26|335.01|335.21|334.91|1
1649245200000|2022-04-06 11:40:00|335.11|334.91|335.06|334.81|335.11|334.96|335.01|334.81|13
1649245500000|2022-04-06 11:45:00|330.16|329.56|330.16|329.56|330.26|329.66|330.06|329.46|0
1649245800000|2022-04-06 11:50:00|330.06|329.46|329.96|329.36|330.16|329.56|329.96|329.36|0
1649246100000|2022-04-06 11:55:00|330.06|329.46|329.96|329.36|330.06|329.46|329.86|329.26|0
1649246400000|2022-04-06 12:00:00|329.86|329.26|329.86|329.26|329.96|329.36|329.76|329.16|0
1649246700000|2022-04-06 12:05:00|329.76|329.16|329.96|329.36|329.96|329.36|329.76|329.16|0
1649247000000|2022-04-06 12:10:00|329.86|329.26|330.06|329.46|330.16|329.56|329.86|329.26|0
1649247300000|2022-04-06 12:15:00|334.86|334.66|335.11|334.86|335.11|334.86|334.86|334.66|11
1649247600000|2022-04-06 12:20:00|335.16|334.91|335.21|334.91|335.21|334.96|335.11|334.91|21
1649247900000|2022-04-06 12:25:00|335.16|334.86|335.06|334.86|335.16|334.86|334.96|334.71|43
1649248200000|2022-04-06 12:30:00|335.01|334.81|334.81|334.56|335.01|334.81|334.81|334.56|22
1649248500000|2022-04-06 12:35:00|334.71|334.51|334.76|334.51|334.76|334.56|334.66|334.51|46
1649248800000|2022-04-06 12:40:00|334.71|334.41|334.46|334.31|334.71|334.46|334.46|334.31|24
1649249100000|2022-04-06 12:45:00|334.51|334.36|334.46|334.21|334.61|334.36|334.46|334.21|38
1649249400000|2022-04-06 12:50:00|334.41|334.26|334.41|334.21|334.51|334.26|334.31|334.11|65
1649249700000|2022-04-06 12:55:00|334.36|334.16|334.51|334.31|334.56|334.36|334.36|334.16|28
1649250000000|2022-04-06 13:00:00|334.46|334.26|334.51|334.21|334.56|334.36|334.46|334.21|62
1649250300000|2022-04-06 13:05:00|334.46|334.26|334.31|334.06|334.46|334.31|334.31|334.06|110
1649250600000|2022-04-06 13:10:00|334.36|334.11|334.51|334.26|334.51|334.26|334.36|334.11|35
1649250900000|2022-04-06 13:15:00|334.56|334.31|334.81|334.66|334.81|334.66|334.56|334.31|20
1649251200000|2022-04-06 13:20:00|334.76|334.61|334.66|334.46|334.81|334.66|334.66|334.46|44
1649251500000|2022-04-06 13:25:00|334.61|334.41|334.51|334.26|334.61|334.41|334.36|334.16|93
1649251800000|2022-04-06 13:30:00|334.46|334.31|333.11|332.86|334.76|334.61|332.91|332.66|470
1649252100000|2022-04-06 13:35:00|333.06|332.91|332.81|332.61|333.06|332.91|332.51|332.31|231
1649252400000|2022-04-06 13:40:00|332.76|332.56|332.66|332.31|333.16|332.86|332.51|332.31|112
1649252700000|2022-04-06 13:45:00|332.61|332.36|332.61|332.26|332.86|332.61|332.51|332.21|31
1649253000000|2022-04-06 13:50:00|332.56|332.31|332.56|332.31|332.81|332.66|332.31|332.16|43
1649253300000|2022-04-06 13:55:00|332.51|332.26|332.31|332.06|332.71|332.51|332.21|332.06|30
1649253600000|2022-04-06 14:00:00|332.21|332.01|331.21|330.96|332.36|332.06|331.21|330.96|277
1649253900000|2022-04-06 14:05:00|331.26|331.01|331.81|331.56|331.91|331.66|331.26|331.01|148
1649254200000|2022-04-06 14:10:00|331.71|331.46|332.26|331.81|332.26|331.81|331.66|331.31|24
1649254500000|2022-04-06 14:15:00|332.21|331.91|332.76|332.46|332.81|332.51|332.11|331.91|27
1649254800000|2022-04-06 14:20:00|332.71|332.51|333.16|332.86|333.16|332.86|332.61|332.31|34
1649255100000|2022-04-06 14:25:00|333.11|332.81|332.51|332.11|333.11|332.91|332.51|332.11|33
1649255400000|2022-04-06 14:30:00|328.86|328.26|328.76|328.16|329.06|328.46|328.66|328.06|0
1649255700000|2022-04-06 14:35:00|328.86|328.26|328.96|328.36|329.06|328.46|328.86|328.26|0
1649256000000|2022-04-06 14:40:00|329.06|328.46|329.36|328.76|329.36|328.76|328.96|328.36|0
1649256300000|2022-04-06 14:45:00|333.16|332.86|333.16|332.81|333.61|333.26|333.11|332.76|58
1649256600000|2022-04-06 14:50:00|333.11|332.91|332.81|332.46|333.11|332.91|332.51|332.16|40
1649256900000|2022-04-06 14:55:00|332.76|332.26|332.61|332.26|332.91|332.26|332.51|332.26|19
1649257200000|2022-04-06 15:00:00|328.96|328.36|329.16|328.56|329.16|328.56|328.86|328.26|0
1649257500000|2022-04-06 15:05:00|329.06|328.46|328.96|328.36|329.16|328.56|328.86|328.26|0
1649257800000|2022-04-06 15:10:00|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649258100000|2022-04-06 15:15:00|332.16|331.91|332.11|331.71|332.21|332.01|332.06|331.66|32
1649258400000|2022-04-06 15:20:00|332.01|331.76|332.21|331.76|332.26|331.81|331.96|331.56|33
1649258700000|2022-04-06 15:25:00|332.16|331.71|331.86|331.66|332.16|331.81|331.51|331.26|198
1649259000000|2022-04-06 15:30:00|331.81|331.71|332.01|331.61|332.16|331.96|331.71|331.51|52
1649259300000|2022-04-06 15:35:00||331.56||331.61||331.61||331.56|2
1649259600000|2022-04-06 15:40:00|332.06|331.71|332.06|331.86|332.36|331.91|332.06|331.71|28
1649259900000|2022-04-06 15:45:00|329.06|328.46|329.16|328.56|329.26|328.66|328.86|328.26|0
1649260200000|2022-04-06 15:50:00|329.26|328.66|329.26|328.66|329.36|328.76|329.16|328.56|0
1649260500000|2022-04-06 15:55:00|329.36|328.76|329.16|328.56|329.36|328.76|329.16|328.56|0
1649260800000|2022-04-06 16:00:00|332.56|332.31|332.66|332.26|332.71|332.31|332.56|332.26|8
1649261100000|2022-04-06 16:05:00|332.61|332.41|332.61|332.26|332.66|332.41|332.56|332.26|22
1649261400000|2022-04-06 16:10:00|332.56|332.21|332.56|331.96|332.56|332.21|332.56|331.96|3
1649261700000|2022-04-06 16:15:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649262000000|2022-04-06 16:20:00|328.66|328.06|328.76|328.16|328.86|328.26|328.66|328.06|0
1649262300000|2022-04-06 16:25:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649262600000|2022-04-06 16:30:00|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649263500000|2022-04-06 16:45:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264100000|2022-04-06 16:55:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649264400000|2022-04-06 17:00:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264700000|2022-04-06 17:05:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649265000000|2022-04-06 17:10:00|328.96|328.36|328.96|328.36|328.96|328.36|328.86|328.26|0
1649265300000|2022-04-06 17:15:00|329.06|328.46|329.06|328.46|329.16|328.56|328.96|328.36|0
1649265600000|2022-04-06 17:20:00|329.16|328.56|329.36|328.76|329.36|328.76|329.16|328.56|0
1649265900000|2022-04-06 17:25:00|329.26|328.66|329.26|328.66|329.36|328.76|329.26|328.66|0
1649266200000|2022-04-06 17:30:00|329.36|328.76|329.46|328.86|329.46|328.86|329.26|328.66|0
1649266500000|2022-04-06 17:35:00|329.36|328.76|329.46|328.86|329.46|328.86|329.26|328.66|0
1649266800000|2022-04-06 17:40:00|329.36|328.76|329.76|329.16|329.86|329.26|329.36|328.76|0
1649267100000|2022-04-06 17:45:00|329.66|329.06|329.76|329.16|329.76|329.16|329.46|328.86|0
1649267400000|2022-04-06 17:50:00|329.86|329.26|329.76|329.16|329.86|329.26|329.66|329.06|0
1649267700000|2022-04-06 17:55:00|329.66|329.06|329.46|328.86|329.76|329.16|329.46|328.86|0
1649268000000|2022-04-06 18:00:00|329.36|328.76|329.96|329.36|330.56|329.96|329.26|328.66|0
1649268300000|2022-04-06 18:05:00|329.86|329.26|328.86|328.26|329.96|329.36|328.76|328.16|0
1649268600000|2022-04-06 18:10:00|328.76|328.16|328.46|327.86|328.86|328.26|328.36|327.76|0
1649268900000|2022-04-06 18:15:00|328.36|327.76|328.16|327.56|328.36|327.76|328.06|327.46|0
1649269200000|2022-04-06 18:20:00|328.26|327.66|328.46|327.86|328.66|328.06|328.16|327.56|0
1649269500000|2022-04-06 18:25:00|328.56|327.96|328.56|327.96|328.86|328.26|328.36|327.76|0
1649269800000|2022-04-06 18:30:00|328.66|328.06|329.66|329.06|329.96|329.36|328.56|327.96|0
1649270100000|2022-04-06 18:35:00|329.76|329.16|329.36|328.76|329.96|329.36|329.06|328.46|0
1649270400000|2022-04-06 18:40:00|329.26|328.66|329.46|328.86|329.56|328.96|329.06|328.46|0
1649270700000|2022-04-06 18:45:00|329.56|328.96|329.36|328.76|329.76|329.16|329.26|328.66|0
1649271000000|2022-04-06 18:50:00|329.46|328.86|329.86|329.26|329.86|329.26|329.36|328.76|0
1649271300000|2022-04-06 18:55:00|329.96|329.36|330.26|329.66|330.26|329.66|329.86|329.26|0
1649271600000|2022-04-06 19:00:00|330.36|329.76|330.56|329.96|330.66|330.06|330.36|329.76|0
1649271900000|2022-04-06 19:05:00|330.66|330.06|330.06|329.46|330.66|330.06|329.86|329.26|0
1649272200000|2022-04-06 19:10:00|330.16|329.56|330.06|329.46|330.26|329.66|329.86|329.26|0
1649272500000|2022-04-06 19:15:00|329.96|329.36|329.76|329.16|330.26|329.66|329.66|329.06|0
1649272800000|2022-04-06 19:20:00|329.66|329.06|329.36|328.76|329.76|329.16|329.36|328.76|0
1649273100000|2022-04-06 19:25:00|329.46|328.86|329.16|328.56|329.46|328.86|329.06|328.46|0
1649273400000|2022-04-06 19:30:00|332.86|332.41|332.51|332.26|332.86|332.66|332.31|332.11|25
1649273700000|2022-04-06 19:35:00|332.56|332.31|333.16|332.96|333.21|333.01|332.56|332.26|21
1649274000000|2022-04-06 19:40:00|333.26|333.01|333.46|333.16|333.51|333.16|332.86|332.61|41
1649274300000|2022-04-06 19:45:00|333.41|333.06|334.01|333.66|334.06|333.91|333.26|333.01|83
1649274600000|2022-04-06 19:50:00|333.91|333.71|333.36|333.11|334.16|333.96|333.26|333.06|59
1649274900000|2022-04-06 19:55:00|333.31|333.16|333.66|333.51|333.91|333.51|333.16|332.91|83
1649275200000|2022-04-06 20:00:00|329.46|328.86|329.56|328.96|329.56|328.96|329.36|328.76|0
1649275500000|2022-04-06 20:05:00|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649275800000|2022-04-06 20:10:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649276100000|2022-04-06 20:15:00|329.36|328.76|329.46|328.86|329.56|328.96|329.36|328.76|0
1649276400000|2022-04-06 20:20:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649276700000|2022-04-06 20:25:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649277000000|2022-04-06 20:30:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649277300000|2022-04-06 20:35:00|329.56|328.96|329.36|328.76|329.56|328.96|329.36|328.76|0
1649277600000|2022-04-06 20:40:00|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649277900000|2022-04-06 20:45:00|333.96|333.46|333.91|333.71|333.96|333.76|333.91|333.46|12
1649278200000|2022-04-06 20:50:00|333.86|333.66|333.86|333.61|333.86|333.66|333.86|333.61|2
1649278500000|2022-04-06 20:55:00|333.81|333.56|333.81|333.46|333.91|333.66|333.66|333.16|21
1649278800000|2022-04-06 21:00:00|329.26|328.66|329.36|328.76|329.36|328.76|329.26|328.66|0
1649282400000|2022-04-06 22:00:00|333.46|332.86|333.56|332.96|333.56|332.96|333.36|332.76|0
1649282700000|2022-04-06 22:05:00|333.66|333.06|333.66|333.06|333.66|333.06|333.56|332.96|0
1649283000000|2022-04-06 22:10:00|333.56|332.96|333.66|333.06|333.66|333.06|333.56|332.96|0
1649283300000|2022-04-06 22:15:00|329.66|329.06|329.56|328.96|329.66|329.06|329.56|328.96|0
1649284200000|2022-04-06 22:30:00|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649284800000|2022-04-06 22:40:00|329.56|328.96|329.66|329.06|329.66|329.06|329.56|328.96|0
1649285400000|2022-04-06 22:50:00|329.56|328.96|329.56|328.96|329.66|329.06|329.46|328.86|0
1649286000000|2022-04-06 23:00:00|329.66|329.06|329.46|328.86|329.66|329.06|329.46|328.86|0
1649286600000|2022-04-06 23:10:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649287200000|2022-04-06 23:20:00|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649287500000|2022-04-06 23:25:00|329.46|328.86|329.46|328.86|329.56|328.96|329.46|328.86|0
1649287800000|2022-04-06 23:30:00|329.56|328.96|329.36|328.76|329.56|328.96|329.26|328.66|0
1649288100000|2022-04-06 23:35:00|329.26|328.66|329.06|328.46|329.36|328.76|329.06|328.46|0
1649288400000|2022-04-06 23:40:00|329.16|328.56|329.06|328.46|329.16|328.56|329.06|328.46|0
1649289000000|2022-04-06 23:50:00|328.96|328.36|328.86|328.26|329.06|328.46|328.86|328.26|0
1649289300000|2022-04-06 23:55:00|328.76|328.16|328.76|328.16|328.86|328.26|328.66|328.06|0
1649289600000|2022-04-07 00:00:00|328.66|328.06|328.86|328.26|328.86|328.26|328.56|327.96|0
1649289900000|2022-04-07 00:05:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649290200000|2022-04-07 00:10:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649290500000|2022-04-07 00:15:00|328.86|328.26|328.66|328.06|328.86|328.26|328.66|328.06|0
1649290800000|2022-04-07 00:20:00|328.76|328.16|328.76|328.16|328.76|328.16|328.66|328.06|0
1649291100000|2022-04-07 00:25:00|328.66|328.06|328.76|328.16|328.76|328.16|328.66|328.06|0
1649291400000|2022-04-07 00:30:00|332.71|332.06|332.31|332.11|332.71|332.51|331.81|331.61|578
1649291700000|2022-04-07 00:35:00|332.26|332.06|332.11|331.91|332.46|332.26|332.01|331.86|303
1649292000000|2022-04-07 00:40:00|332.06|331.96|332.56|332.36|332.56|332.41|331.96|331.81|286
1649292300000|2022-04-07 00:45:00|332.51|332.31|331.86|331.71|332.51|332.31|331.81|331.61|255
1649292600000|2022-04-07 00:50:00|331.81|331.66|332.11|331.96|332.11|331.96|331.61|331.46|346
1649292900000|2022-04-07 00:55:00|332.06|331.91|331.36|331.21|332.26|332.11|331.36|331.16|312
1649293200000|2022-04-07 01:00:00|331.41|331.26|332.16|331.96|332.76|332.46|331.31|331.11|895
1649293500000|2022-04-07 01:05:00|332.21|332.01|332.71|332.51|332.71|332.56|331.96|331.81|265
1649293800000|2022-04-07 01:10:00|332.66|332.46|332.46|332.26|332.71|332.56|332.36|332.21|325
1649294100000|2022-04-07 01:15:00|332.41|332.21|332.26|332.11|332.96|332.76|332.21|332.01|394
1649294400000|2022-04-07 01:20:00|332.21|332.06|331.76|331.61|332.26|332.11|331.76|331.56|299
1649294700000|2022-04-07 01:25:00|331.71|331.56|331.56|331.41|331.81|331.61|331.41|331.26|461
1649295000000|2022-04-07 01:30:00|331.66|331.46|332.16|331.96|332.21|332.01|331.66|331.46|316
1649295300000|2022-04-07 01:35:00|332.11|331.91|332.16|331.96|332.46|332.31|332.01|331.86|372
1649295600000|2022-04-07 01:40:00|332.11|331.91|332.16|332.01|332.16|332.01|331.96|331.81|198
1649295900000|2022-04-07 01:45:00|332.21|332.06|332.21|332.01|332.41|332.26|332.16|332.01|148
1649296200000|2022-04-07 01:50:00|332.26|332.06|332.46|332.26|332.56|332.36|332.21|332.06|167
1649296500000|2022-04-07 01:55:00|332.51|332.31|332.06|331.91|332.51|332.36|332.01|331.86|140
1649296800000|2022-04-07 02:00:00|332.11|331.96|332.41|332.26|332.51|332.31|332.06|331.91|226
1649297100000|2022-04-07 02:05:00|332.46|332.31|332.11|331.91|332.46|332.31|332.06|331.91|148
1649297400000|2022-04-07 02:10:00|332.06|331.96|332.01|331.86|332.11|331.96|331.96|331.76|162
1649297700000|2022-04-07 02:15:00|331.96|331.81|331.91|331.76|331.96|331.81|331.81|331.61|137
1649298000000|2022-04-07 02:20:00|331.96|331.81|331.76|331.61|332.06|331.91|331.76|331.61|141
1649298300000|2022-04-07 02:25:00|331.81|331.66|331.81|331.66|331.91|331.76|331.76|331.61|90
1649298600000|2022-04-07 02:30:00|331.86|331.71|331.96|331.81|332.11|331.96|331.86|331.71|147
1649298900000|2022-04-07 02:35:00|331.91|331.76|332.11|331.91|332.11|331.91|331.86|331.66|163
1649299200000|2022-04-07 02:40:00|332.06|331.86|332.06|331.86|332.11|331.96|331.96|331.76|170
1649299500000|2022-04-07 02:45:00|332.01|331.81|331.86|331.71|332.01|331.86|331.86|331.71|118
1649299800000|2022-04-07 02:50:00|331.81|331.66|331.96|331.76|332.11|331.96|331.81|331.66|118
1649300100000|2022-04-07 02:55:00|331.91|331.71|332.01|331.86|332.11|331.96|331.81|331.66|132
1649300400000|2022-04-07 03:00:00|332.06|331.91|332.21|332.01|332.26|332.11|332.06|331.91|157
1649300700000|2022-04-07 03:05:00|332.16|331.96|332.06|331.91|332.21|332.01|332.01|331.86|102
1649301000000|2022-04-07 03:10:00|332.01|331.86|332.11|331.96|332.16|332.01|332.01|331.86|157
1649301300000|2022-04-07 03:15:00|332.16|332.01|332.06|331.91|332.26|332.06|331.96|331.81|153
1649301600000|2022-04-07 03:20:00|332.01|331.86|331.91|331.71|332.11|331.96|331.91|331.71|128
1649301900000|2022-04-07 03:25:00|331.86|331.76|331.76|331.61|331.91|331.76|331.66|331.51|145
1649302200000|2022-04-07 03:30:00|331.81|331.66|331.76|331.56|331.91|331.71|331.71|331.51|196
1649302500000|2022-04-07 03:35:00|331.71|331.61|331.86|331.66|331.91|331.76|331.71|331.51|294
1649302800000|2022-04-07 03:40:00|331.81|331.71|331.86|331.66|331.96|331.81|331.81|331.66|130
1649303100000|2022-04-07 03:45:00|331.81|331.61|332.01|331.81|332.16|332.01|331.81|331.61|194
1649303400000|2022-04-07 03:50:00|331.96|331.86|331.96|331.81|332.01|331.86|331.81|331.61|148
1649303700000|2022-04-07 03:55:00|331.91|331.76|331.66|331.46|331.91|331.76|331.66|331.46|123
1649304000000|2022-04-07 04:00:00|331.61|331.41|331.51|331.36|331.66|331.51|331.51|331.31|105
1649304300000|2022-04-07 04:05:00|331.56|331.41|331.56|331.41|331.66|331.46|331.51|331.36|69
1649304600000|2022-04-07 04:10:00|331.61|331.46|331.56|331.36|331.66|331.46|331.51|331.36|77
1649304900000|2022-04-07 04:15:00|331.51|331.31|331.61|331.41|331.66|331.46|331.46|331.31|51
1649305200000|2022-04-07 04:20:00|331.56|331.46|331.51|331.31|331.66|331.46|331.46|331.31|54
1649305500000|2022-04-07 04:25:00|331.46|331.36|331.51|331.36|331.56|331.41|331.46|331.31|66
1649305800000|2022-04-07 04:30:00|331.56|331.41|331.71|331.56|331.76|331.61|331.56|331.41|91
1649306100000|2022-04-07 04:35:00|331.66|331.51|331.76|331.56|331.76|331.61|331.66|331.51|52
1649306400000|2022-04-07 04:40:00|331.71|331.51|331.71|331.51|331.71|331.56|331.61|331.46|56
1649306700000|2022-04-07 04:45:00|331.66|331.46|331.66|331.51|331.71|331.51|331.61|331.46|50
1649307000000|2022-04-07 04:50:00|331.61|331.46|331.61|331.46|331.66|331.51|331.56|331.41|68
1649307300000|2022-04-07 04:55:00|331.66|331.51|331.81|331.66|331.81|331.66|331.61|331.46|104
1649307600000|2022-04-07 05:00:00|331.86|331.71|332.21|332.01|332.46|332.26|331.86|331.66|443
1649307900000|2022-04-07 05:05:00|332.16|331.96|332.11|331.91|332.16|332.01|331.86|331.66|141
1649308200000|2022-04-07 05:10:00|332.06|331.86|332.01|331.81|332.11|331.96|331.86|331.66|98
1649308500000|2022-04-07 05:15:00|331.96|331.76|331.86|331.66|332.01|331.81|331.81|331.66|90
1649308800000|2022-04-07 05:20:00|331.81|331.71|331.86|331.66|331.86|331.71|331.71|331.56|85
1649309100000|2022-04-07 05:25:00|331.81|331.61|331.81|331.61|331.86|331.71|331.71|331.56|109
1649309400000|2022-04-07 05:30:00|331.76|331.56|331.76|331.56|331.91|331.71|331.71|331.51|92
1649309700000|2022-04-07 05:35:00|331.71|331.61|331.96|331.76|332.01|331.76|331.71|331.61|83
1649310000000|2022-04-07 05:40:00|331.91|331.81|331.91|331.76|332.01|331.81|331.86|331.71|52
1649310300000|2022-04-07 05:45:00|331.96|331.81|331.96|331.81|332.01|331.86|331.91|331.81|49
1649310600000|2022-04-07 05:50:00|331.91|331.76|332.01|331.81|332.01|331.86|331.86|331.71|54
1649310900000|2022-04-07 05:55:00|331.96|331.76|331.91|331.71|331.96|331.81|331.86|331.66|78
1649311200000|2022-04-07 06:00:00|331.86|331.76|331.81|331.66|331.91|331.76|331.71|331.56|96
1649311500000|2022-04-07 06:05:00|331.86|331.61|332.16|331.96|332.26|332.06|331.76|331.61|190
1649311800000|2022-04-07 06:10:00|332.11|331.91|332.11|331.96|332.31|332.11|332.06|331.91|63
1649312100000|2022-04-07 06:15:00|332.06|331.91|332.26|332.11|332.36|332.16|332.01|331.86|76
1649312400000|2022-04-07 06:20:00|332.31|332.16|332.46|332.26|332.51|332.36|332.26|332.06|83
1649312700000|2022-04-07 06:25:00|332.51|332.31|332.76|332.56|332.81|332.66|332.46|332.31|108
1649313000000|2022-04-07 06:30:00|332.81|332.61|332.61|332.46|332.91|332.76|332.61|332.41|86
1649313300000|2022-04-07 06:35:00|332.66|332.51|332.96|332.76|332.96|332.76|332.66|332.51|85
1649313600000|2022-04-07 06:40:00|332.91|332.81|333.16|333.01|333.21|333.01|332.91|332.81|144
1649313900000|2022-04-07 06:45:00|333.11|332.96|333.06|332.91|333.16|332.96|332.91|332.71|57
1649314200000|2022-04-07 06:50:00|333.11|332.86|333.16|333.01|333.31|333.16|333.06|332.86|187
1649314500000|2022-04-07 06:55:00|333.06|332.96|333.26|333.11|333.51|333.36|333.06|332.91|348
1649314800000|2022-04-07 07:00:00|333.31|333.16|333.51|333.31|333.56|333.36|333.21|333.06|486
1649315100000|2022-04-07 07:05:00|333.46|333.36|333.36|333.21|333.61|333.41|333.31|333.16|266
1649315400000|2022-04-07 07:10:00|333.41|333.26|333.56|333.36|333.61|333.46|333.41|333.26|261
1649315700000|2022-04-07 07:15:00|333.61|333.41|333.51|333.36|333.76|333.61|333.41|333.26|204
1649316000000|2022-04-07 07:20:00|333.56|333.41|333.36|333.16|333.56|333.41|333.21|333.01|189
1649316300000|2022-04-07 07:25:00|333.31|333.21|333.26|333.11|333.41|333.21|333.21|333.06|114
1649316600000|2022-04-07 07:30:00|333.21|333.06|333.31|333.16|333.36|333.21|333.11|332.96|161
1649316900000|2022-04-07 07:35:00|333.26|333.11|333.46|333.31|333.46|333.31|333.26|333.06|287
1649317200000|2022-04-07 07:40:00|333.51|333.36|333.26|333.11|333.56|333.36|333.11|332.96|204
1649317500000|2022-04-07 07:45:00|333.31|333.01|333.36|333.16|333.41|333.21|333.16|333.01|84
1649317800000|2022-04-07 07:50:00|333.41|333.21|333.41|333.26|333.61|333.41|333.36|333.21|144
1649318100000|2022-04-07 07:55:00|333.36|333.21|333.31|333.16|333.41|333.21|333.11|332.96|179
1649318400000|2022-04-07 08:00:00|333.26|333.11|333.21|333.06|333.31|333.11|333.06|332.86|335
1649318700000|2022-04-07 08:05:00|333.26|332.96|333.51|333.36|333.56|333.36|332.91|332.76|299
1649319000000|2022-04-07 08:10:00|333.46|333.31|333.11|332.96|333.51|333.36|333.06|332.91|246
1649319300000|2022-04-07 08:15:00|333.16|332.91|333.01|332.81|333.21|333.01|332.91|332.76|167
1649319600000|2022-04-07 08:20:00|333.06|332.86|333.16|332.96|333.31|333.11|333.06|332.86|116
1649319900000|2022-04-07 08:25:00|333.11|333.01|333.11|332.96|333.21|333.06|333.01|332.86|104
1649320200000|2022-04-07 08:30:00|333.06|332.91|333.06|332.86|333.06|332.91|332.81|332.66|254
1649320500000|2022-04-07 08:35:00|333.01|332.91|332.76|332.61|333.06|332.91|332.66|332.51|157
1649320800000|2022-04-07 08:40:00|332.71|332.56|332.96|332.76|332.96|332.81|332.71|332.56|169
1649321100000|2022-04-07 08:45:00|332.91|332.81|332.91|332.71|333.01|332.86|332.81|332.66|144
1649321400000|2022-04-07 08:50:00|332.86|332.76|333.01|332.81|333.01|332.86|332.81|332.66|274
1649321700000|2022-04-07 08:55:00|332.96|332.76|332.86|332.66|333.01|332.81|332.76|332.61|409
1649322000000|2022-04-07 09:00:00|332.18|331.98|332.23|332.03|332.38|332.18|331.98|331.78|799
1649322300000|2022-04-07 09:05:00|332.18|331.98|331.68|331.53|332.18|331.98|331.68|331.53|370
1649322600000|2022-04-07 09:10:00|331.63|331.48|331.63|331.43|331.68|331.53|331.53|331.33|161
1649322900000|2022-04-07 09:15:00|331.68|331.48|331.63|331.48|331.83|331.63|331.53|331.33|148
1649323200000|2022-04-07 09:20:00|331.88|331.28|331.98|331.38|332.08|331.48|331.88|331.28|0
1649323500000|2022-04-07 09:25:00|331.88|331.28|331.98|331.38|331.98|331.38|331.88|331.28|8
1649323800000|2022-04-07 09:30:00|332.08|331.48|331.98|331.38|332.08|331.48|331.98|331.38|0
1649324100000|2022-04-07 09:35:00|332.08|331.48|332.18|331.58|332.18|331.58|331.98|331.38|0
1649324400000|2022-04-07 09:40:00|332.08|331.48|332.18|331.58|332.28|331.68|332.08|331.48|0
1649324700000|2022-04-07 09:45:00|332.08|331.48|332.08|331.48|332.18|331.58|332.08|331.48|0
1649325000000|2022-04-07 09:50:00|331.98|331.78|331.98|331.73|332.13|331.83|331.78|331.58|29
1649325300000|2022-04-07 09:55:00|331.93|331.78|332.08|331.88|332.18|331.93|331.93|331.78|13
1649325600000|2022-04-07 10:00:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649326200000|2022-04-07 10:10:00|329.68|329.08|329.78|329.18|329.78|329.18|329.68|329.08|0
1649326500000|2022-04-07 10:15:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649326800000|2022-04-07 10:20:00|329.88|329.28|329.88|329.28|329.88|329.28|329.78|329.18|0
1649327100000|2022-04-07 10:25:00|329.78|329.18|329.78|329.18|329.88|329.28|329.78|329.18|0
1649327400000|2022-04-07 10:30:00|329.88|329.28|329.78|329.18|329.88|329.28|329.68|329.08|0
1649327700000|2022-04-07 10:35:00|329.68|329.08|329.88|329.28|329.88|329.28|329.68|329.08|0
1649328000000|2022-04-07 10:40:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649328300000|2022-04-07 10:45:00|329.78|329.18|329.78|329.18|329.88|329.28|329.68|329.08|0
1649328600000|2022-04-07 10:50:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649328900000|2022-04-07 10:55:00|329.68|329.08|329.68|329.08|329.78|329.18|329.68|329.08|0
1649329200000|2022-04-07 11:00:00|329.78|329.18|329.58|328.98|329.78|329.18|329.48|328.88|0
1649329500000|2022-04-07 11:05:00|329.68|329.08|329.78|329.18|330.58|329.98|329.48|328.88|0
1649329800000|2022-04-07 11:10:00|329.88|329.28|330.08|329.48|330.18|329.58|329.68|329.08|0
1649330100000|2022-04-07 11:15:00|329.98|329.38|329.88|329.28|329.98|329.38|329.78|329.18|0
1649330400000|2022-04-07 11:20:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649330700000|2022-04-07 11:25:00|329.58|328.98|329.58|328.98|329.68|329.08|329.48|328.88|0
1649331000000|2022-04-07 11:30:00|329.68|329.08|329.48|328.88|329.68|329.08|329.38|328.78|0
1649331300000|2022-04-07 11:35:00|329.38|328.78|329.48|328.88|329.58|328.98|329.38|328.78|0
1649331600000|2022-04-07 11:40:00|329.38|328.78|329.58|328.98|329.58|328.98|329.38|328.78|0
1649331900000|2022-04-07 11:45:00|332.03|331.88|331.93|331.73|332.03|331.93|331.83|331.68|27
1649332200000|2022-04-07 11:50:00|331.88|331.68|331.98|331.73|331.98|331.73|331.83|331.63|9
1649332500000|2022-04-07 11:55:00|332.08|331.78|332.03|331.83|332.08|331.88|331.98|331.73|23
1649332800000|2022-04-07 12:00:00|329.68|329.08|329.28|328.68|329.68|329.08|329.28|328.68|0
1649333100000|2022-04-07 12:05:00|329.38|328.78|329.38|328.78|329.38|328.78|329.18|328.58|0
1649333400000|2022-04-07 12:10:00|329.28|328.68|329.18|328.58|329.38|328.78|329.18|328.58|0
1649333700000|2022-04-07 12:15:00|329.08|328.48|329.28|328.68|329.28|328.68|329.08|328.48|0
1649334000000|2022-04-07 12:20:00|329.38|328.78|329.18|328.58|329.38|328.78|329.18|328.58|0
1649334300000|2022-04-07 12:25:00|329.08|328.48|329.18|328.58|329.28|328.68|329.08|328.48|0
1649334600000|2022-04-07 12:30:00|331.78|331.63|331.78|331.53|331.78|331.63|331.78|331.33|14
1649334900000|2022-04-07 12:35:00|331.93|331.68|331.98|331.78|331.98|331.78|331.93|331.58|29
1649335200000|2022-04-07 12:40:00|331.93|331.73|331.93|331.48|331.93|331.73|331.93|331.48|3
1649335500000|2022-04-07 12:45:00|329.38|328.78|329.18|328.58|329.38|328.78|329.08|328.48|0
1649335800000|2022-04-07 12:50:00|329.08|328.48|328.78|328.18|329.18|328.58|328.68|328.08|0
1649336100000|2022-04-07 12:55:00|328.68|328.08|328.78|328.18|328.88|328.28|328.68|328.08|0
1649336400000|2022-04-07 13:00:00||331.43||331.28||331.48||331.23|4
1649336700000|2022-04-07 13:05:00|331.73|331.23|331.48|331.23|331.73|331.33|331.28|331.03|36
1649337000000|2022-04-07 13:10:00|331.43|331.18|331.38|331.13|331.43|331.18|331.38|331.13|3
1649337300000|2022-04-07 13:15:00|328.48|327.88|328.78|328.18|328.78|328.18|328.48|327.88|0
1649337600000|2022-04-07 13:20:00|328.68|328.08|328.68|328.08|328.78|328.18|328.68|328.08|0
1649337900000|2022-04-07 13:25:00|328.58|327.98|328.68|328.08|328.78|328.18|328.58|327.98|0
1649338200000|2022-04-07 13:30:00|331.78|331.43|332.78|332.53|332.78|332.53|331.68|331.38|392
1649338500000|2022-04-07 13:35:00|332.73|332.48|332.88|332.58|333.08|332.88|331.98|331.73|271
1649338800000|2022-04-07 13:40:00|332.98|332.63|331.53|331.33|332.98|332.68|331.48|331.28|105
1649339100000|2022-04-07 13:45:00|331.48|331.28|330.98|330.73|331.78|331.48|330.88|330.68|164
1649339400000|2022-04-07 13:50:00|330.88|330.68|331.43|331.18|331.63|331.18|330.88|330.68|44
1649339700000|2022-04-07 13:55:00|331.38|331.03|331.63|331.28|331.63|331.28|330.98|330.78|73
1649340000000|2022-04-07 14:00:00|331.58|331.23|331.58|331.03|331.93|331.73|331.13|330.88|55
1649340300000|2022-04-07 14:05:00|331.53|330.98|330.98|330.73|331.53|331.08|330.88|330.58|36
1649340600000|2022-04-07 14:10:00|331.08|330.68|331.43|331.13|331.43|331.23|330.78|330.63|50
1649340900000|2022-04-07 14:15:00|331.38|331.08|330.78|330.48|331.38|331.08|330.58|330.38|56
1649341200000|2022-04-07 14:20:00|330.73|330.33|330.73|330.33|330.73|330.38|330.28|330.08|48
1649341500000|2022-04-07 14:25:00|330.78|330.38|330.48|330.18|331.08|330.73|330.33|330.13|50
1649341800000|2022-04-07 14:30:00|330.58|330.23|330.88|330.53|330.93|330.73|330.38|330.18|48
1649342100000|2022-04-07 14:35:00|330.93|330.58|330.23|329.93|331.13|330.68|330.13|329.93|55
1649342400000|2022-04-07 14:40:00|330.08|329.78|329.88|329.58|330.08|329.78|329.68|329.48|38
1649342700000|2022-04-07 14:45:00|327.58|326.98|327.28|326.68|327.58|326.98|327.28|326.68|0
1649343000000|2022-04-07 14:50:00|327.38|326.78|327.68|327.08|327.68|327.08|327.28|326.68|0
1649343300000|2022-04-07 14:55:00|327.58|326.98|327.68|327.08|327.78|327.18|327.58|326.98|0
1649343600000|2022-04-07 15:00:00|327.78|327.18|327.78|327.18|327.98|327.38|327.68|327.08|0
1649343900000|2022-04-07 15:05:00|327.68|327.08|327.58|326.98|327.78|327.18|327.58|326.98|0
1649344200000|2022-04-07 15:10:00|327.48|326.88|327.48|326.88|327.58|326.98|327.38|326.78|0
1649344500000|2022-04-07 15:15:00|329.93|329.43|329.78|329.48|329.93|329.53|329.58|329.38|26
1649344800000|2022-04-07 15:20:00|329.83|329.53|329.78|329.48|329.93|329.78|329.63|329.43|24
1649345100000|2022-04-07 15:25:00|329.68|329.43|328.98|328.73|329.88|329.63|328.93|328.73|76
1649345400000|2022-04-07 15:30:00|327.08|326.48|326.88|326.28|327.08|326.48|326.68|326.08|0
1649345700000|2022-04-07 15:35:00|326.98|326.38|327.08|326.48|327.28|326.68|326.88|326.28|0
1649346000000|2022-04-07 15:40:00|327.18|326.58|326.98|326.38|327.28|326.68|326.98|326.38|0
1649346300000|2022-04-07 15:45:00|327.08|326.48|327.08|326.48|327.28|326.68|326.98|326.38|0
1649346600000|2022-04-07 15:50:00|327.18|326.58|326.78|326.18|327.18|326.58|326.78|326.18|0
1649346900000|2022-04-07 15:55:00|326.88|326.28|326.98|326.38|327.08|326.48|326.78|326.18|0
1649347200000|2022-04-07 16:00:00|329.08|328.78|329.33|328.78|329.33|328.78|329.08|328.78|16
1649347500000|2022-04-07 16:05:00|329.28|328.83|329.23|328.93|329.33|329.18|329.08|328.83|62
1649347800000|2022-04-07 16:10:00|329.28|329.03|329.23|328.98|329.53|329.28|329.13|328.93|38
1649348100000|2022-04-07 16:15:00|329.28||329.28||329.33||329.18||8
1649348400000|2022-04-07 16:20:00|329.23|328.83|329.13|328.83|329.48|328.83|329.08|328.83|18
1649348700000|2022-04-07 16:25:00|329.08|328.88|329.23|329.03|329.38|329.13|329.08|328.88|17
1649349000000|2022-04-07 16:30:00|329.13|328.98|329.03|328.68|329.23|328.98|328.73|328.33|158
1649349300000|2022-04-07 16:35:00|329.08|328.73|328.83|328.63|329.08|328.73|328.78|328.63|16
1649349600000|2022-04-07 16:40:00|328.88|328.58|328.98|328.63|329.18|328.63|328.88|328.58|14
1649349900000|2022-04-07 16:45:00|328.93|328.58|328.68|328.38|329.08|328.58|328.58|328.38|22
1649350200000|2022-04-07 16:50:00|328.63|328.43|328.93|328.43|328.98|328.43|328.63|328.43|7
1649350500000|2022-04-07 16:55:00|328.88||328.93||328.98||328.73||5
1649350800000|2022-04-07 17:00:00|328.88|328.73|329.53|329.23|329.53|329.23|328.83|328.73|21
1649351100000|2022-04-07 17:05:00|329.48|329.13|329.48|329.23|329.48|329.23|329.43|329.03|12
1649351400000|2022-04-07 17:10:00|329.43|329.18|329.93|329.48|329.93|329.68|329.43|329.18|26
1649351700000|2022-04-07 17:15:00|330.08|329.53|330.13|329.83|330.13|329.88|330.08|329.48|6
1649352000000|2022-04-07 17:20:00|330.23|329.88|330.08|329.68|330.28|330.03|330.08|329.68|2
1649352300000|2022-04-07 17:25:00|330.13|329.73|330.53|330.23|330.53|330.33|330.13|329.73|33
1649352600000|2022-04-07 17:30:00|330.43|330.28|330.73|330.33|330.73|330.48|330.43|330.23|19
1649352900000|2022-04-07 17:35:00|330.68|330.28|330.68|330.18|330.68|330.43|330.68|330.18|1
1649353200000|2022-04-07 17:40:00||330.23||330.18||330.28||330.18|2
1649353500000|2022-04-07 17:45:00|330.63|330.13|330.43|330.08|330.68|330.38|330.33|329.93|7
1649353800000|2022-04-07 17:50:00|330.38|330.03|330.38|330.03|330.43|330.23|330.38|329.88|3
1649354100000|2022-04-07 17:55:00|330.58|329.98|331.08|330.73|331.08|330.88|330.58|329.98|11
1649354400000|2022-04-07 18:00:00|331.13|330.68|331.08|330.63|331.23|331.03|331.08|330.63|9
1649354700000|2022-04-07 18:05:00|331.03|330.68|331.18|330.93|331.18|330.93|330.93|330.48|9
1649355000000|2022-04-07 18:10:00|331.03|330.68|330.93|330.53|331.03|330.83|330.83|330.38|24
1649355300000|2022-04-07 18:15:00|328.58|327.98|328.28|327.68|328.58|327.98|328.28|327.68|0
1649355600000|2022-04-07 18:20:00|328.38|327.78|328.48|327.88|328.48|327.88|328.38|327.78|0
1649355900000|2022-04-07 18:25:00|328.58|327.98|328.58|327.98|328.98|328.38|328.48|327.88|0
1649356200000|2022-04-07 18:30:00|328.48|327.88|328.48|327.88|328.58|327.98|328.38|327.78|0
1649356500000|2022-04-07 18:35:00|328.38|327.78|328.58|327.98|328.58|327.98|328.38|327.78|0
1649356800000|2022-04-07 18:40:00|328.48|327.88|328.68|328.08|328.68|328.08|328.48|327.88|0
1649357100000|2022-04-07 18:45:00|328.58|327.98|328.78|328.18|328.88|328.28|328.58|327.98|0
1649357400000|2022-04-07 18:50:00|328.68|328.08|329.18|328.58|329.18|328.58|328.68|328.08|0
1649357700000|2022-04-07 18:55:00|329.28|328.68|329.48|328.88|329.48|328.88|329.18|328.58|0
1649358000000|2022-04-07 19:00:00|331.53|331.28|331.93|331.58|331.93|331.73|331.53|331.23|16
1649358300000|2022-04-07 19:05:00|331.88|331.53|331.88|331.58|331.88|331.68|331.88|331.43|4
1649358600000|2022-04-07 19:10:00||331.53||331.58||331.68||331.48|7
1649358900000|2022-04-07 19:15:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649359200000|2022-04-07 19:20:00|329.58|328.98|329.38|328.78|329.68|329.08|329.28|328.68|0
1649359500000|2022-04-07 19:25:00|329.48|328.88|329.28|328.68|329.48|328.88|329.28|328.68|0
1649359800000|2022-04-07 19:30:00|331.63|331.18|331.73|331.38|331.78|331.53|331.58|331.18|17
1649360100000|2022-04-07 19:35:00||331.33||331.48||331.53||331.33|5
1649360400000|2022-04-07 19:40:00|331.83|331.53|331.68|331.28|331.83|331.58|331.68|331.28|46
1649360700000|2022-04-07 19:45:00|329.68|329.08|329.48|328.88|329.68|329.08|329.38|328.78|0
1649361000000|2022-04-07 19:50:00|329.38|328.78|329.18|328.58|329.58|328.98|329.08|328.48|0
1649361300000|2022-04-07 19:55:00|329.08|328.48|329.08|328.48|329.18|328.58|328.88|328.28|0
1649361600000|2022-04-07 20:00:00|328.98|328.38|328.98|328.38|329.08|328.48|328.88|328.28|0
1649361900000|2022-04-07 20:05:00|328.88|328.28|328.98|328.38|329.08|328.48|328.88|328.28|0
1649362200000|2022-04-07 20:10:00|329.08|328.48|328.98|328.38|329.08|328.48|328.98|328.38|0
1649362500000|2022-04-07 20:15:00|329.08|328.48|328.98|328.38|329.08|328.48|328.88|328.28|0
1649362800000|2022-04-07 20:20:00|328.88|328.28|328.78|328.18|328.98|328.38|328.78|328.18|0
1649363100000|2022-04-07 20:25:00|328.68|328.08|328.78|328.18|328.78|328.18|328.68|328.08|0
1649363400000|2022-04-07 20:30:00|328.68|328.08|328.78|328.18|328.78|328.18|328.68|328.08|0
1649363700000|2022-04-07 20:35:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649364000000|2022-04-07 20:40:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649364300000|2022-04-07 20:45:00|328.88|328.28|328.88|328.28|328.88|328.28|328.78|328.18|0
1649364600000|2022-04-07 20:50:00|328.98|328.38|328.98|328.38|328.98|328.38|328.88|328.28|0
1649364900000|2022-04-07 20:55:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649366100000|2022-04-07 21:15:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649366400000|2022-04-07 21:20:00|328.88|328.28|328.88|328.28|328.88|328.28|328.78|328.18|0
1649366700000|2022-04-07 21:25:00|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649367900000|2022-04-07 21:45:00|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649368800000|2022-04-07 22:00:00|329.08|328.48|329.08|328.48|329.08|328.48|328.98|328.38|0
1649369100000|2022-04-07 22:05:00|328.98|328.38|329.08|328.48|329.08|328.48|328.98|328.38|0
1649369400000|2022-04-07 22:10:00|329.18|328.58|329.18|328.58|329.18|328.58|329.08|328.48|0
1649369700000|2022-04-07 22:15:00|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649370000000|2022-04-07 22:20:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649373000000|2022-04-07 23:10:00|331.28|330.68|331.38|330.78|331.38|330.78|331.18|330.58|0
1649373300000|2022-04-07 23:15:00|331.28|330.68|331.28|330.68|331.38|330.78|331.28|330.68|0
1649373900000|2022-04-07 23:25:00|331.38|330.78|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374200000|2022-04-07 23:30:00|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374500000|2022-04-07 23:35:00|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374800000|2022-04-07 23:40:00|331.48|330.88|331.48|330.88|331.48|330.88|331.38|330.78|0
1649375100000|2022-04-07 23:45:00|331.38|330.78|331.48|330.88|331.48|330.88|331.38|330.78|0
1649375400000|2022-04-07 23:50:00|331.58|330.98|331.58|330.98|331.58|330.98|331.48|330.88|0
1649375700000|2022-04-07 23:55:00|331.68|331.08|331.58|330.98|331.68|331.08|331.58|330.98|0
1649376000000|2022-04-08 00:00:00|331.48|330.88|331.58|330.98|331.58|330.98|331.38|330.78|0
1649376300000|2022-04-08 00:05:00|331.48|330.88|331.58|330.98|331.58|330.98|331.48|330.88|0
1649376600000|2022-04-08 00:10:00|331.48|330.88|331.48|330.88|331.58|330.98|331.48|330.88|0
1649376900000|2022-04-08 00:15:00|331.38|330.78|331.28|330.68|331.38|330.78|331.28|330.68|0
1649377200000|2022-04-08 00:20:00|331.18|330.58|331.18|330.58|331.38|330.78|331.18|330.58|0
1649377500000|2022-04-08 00:25:00|331.08|330.48|330.88|330.28|331.08|330.48|330.88|330.28|0
1649377800000|2022-04-08 00:30:00|329.73|329.48|330.43|330.18|330.58|330.38|329.68|329.33|878
1649378100000|2022-04-08 00:35:00|330.38|330.23|330.68|330.48|330.73|330.53|330.33|330.13|173
1649378400000|2022-04-08 00:40:00|330.63|330.53|330.08|329.88|330.78|330.58|330.03|329.88|150
1649378700000|2022-04-08 00:45:00|330.18|329.93|330.28|330.08|330.33|330.13|329.93|329.68|134
1649379000000|2022-04-08 00:50:00|330.13|330.13|330.23|330.03|330.28|330.13|330.03|329.83|109
1649379300000|2022-04-08 00:55:00|330.18|329.98|329.98|329.78|330.18|329.98|329.93|329.73|70
1649379600000|2022-04-08 01:00:00|330.03|329.83|329.78|329.53|330.33|330.18|329.53|329.38|380
1649379900000|2022-04-08 01:05:00|329.73|329.48|329.93|329.73|330.28|330.13|329.63|329.43|276
1649380200000|2022-04-08 01:10:00|329.88|329.78|329.48|329.33|330.03|329.88|329.38|329.23|237
1649380500000|2022-04-08 01:15:00|329.53|329.43|329.23|329.03|329.78|329.63|329.18|329.03|194
1649380800000|2022-04-08 01:20:00|329.18|328.98|329.18|329.03|329.23|329.08|328.98|328.78|184
1649381100000|2022-04-08 01:25:00|329.23|329.08|329.23|329.08|329.48|329.28|329.23|329.03|146
1649381400000|2022-04-08 01:30:00|329.28|329.13|329.18|328.98|329.58|329.38|329.18|328.98|251
1649381700000|2022-04-08 01:35:00|329.13|329.03|328.78|328.63|329.18|329.03|328.53|328.38|260
1649382000000|2022-04-08 01:40:00|328.73|328.58|329.28|329.08|329.28|329.08|328.63|328.43|179
1649382300000|2022-04-08 01:45:00|329.23|329.03|329.43|329.18|329.43|329.23|329.08|328.88|118
1649382600000|2022-04-08 01:50:00|329.38|329.23|329.08|328.88|329.43|329.23|329.08|328.88|101
1649382900000|2022-04-08 01:55:00|329.13|328.93|328.93|328.73|329.18|328.98|328.88|328.73|147
1649383200000|2022-04-08 02:00:00|328.88|328.78|329.03|328.83|329.08|328.88|328.78|328.63|194
1649383500000|2022-04-08 02:05:00|328.98|328.78|328.78|328.63|329.03|328.83|328.78|328.58|84
1649383800000|2022-04-08 02:10:00|328.83|328.68|328.68|328.53|328.88|328.73|328.68|328.53|115
1649384100000|2022-04-08 02:15:00|328.63|328.48|328.78|328.63|328.83|328.68|328.63|328.43|164
1649384400000|2022-04-08 02:20:00|328.83|328.68|328.88|328.68|329.03|328.83|328.78|328.63|84
1649384700000|2022-04-08 02:25:00|328.83|328.73|329.03|328.83|329.03|328.83|328.73|328.58|82
1649385000000|2022-04-08 02:30:00|328.98|328.78|328.78|328.58|328.98|328.83|328.73|328.58|138
1649385300000|2022-04-08 02:35:00|328.73|328.53|328.53|328.33|328.78|328.53|328.53|328.33|130
1649385600000|2022-04-08 02:40:00|328.58|328.38|328.58|328.43|328.63|328.43|328.48|328.33|117
1649385900000|2022-04-08 02:45:00|328.63|328.38|328.58|328.43|328.73|328.53|328.48|328.33|115
1649386200000|2022-04-08 02:50:00|328.63|328.38|328.58|328.43|328.68|328.48|328.53|328.38|62
1649386500000|2022-04-08 02:55:00|328.63|328.48|328.48|328.28|328.78|328.63|328.48|328.28|106
1649386800000|2022-04-08 03:00:00|328.43|328.23|328.18|327.98|328.43|328.23|328.18|327.98|198
1649387100000|2022-04-08 03:05:00|328.13|328.03|328.18|327.98|328.28|328.08|328.13|327.93|136
1649387400000|2022-04-08 03:10:00|328.13|328.03|328.08|327.93|328.33|328.18|328.08|327.93|121
1649387700000|2022-04-08 03:15:00|327.98|327.83|327.93|327.78|328.03|327.88|327.68|327.53|324
1649388000000|2022-04-08 03:20:00|327.98|327.83|327.83|327.68|328.03|327.88|327.83|327.68|119
1649388300000|2022-04-08 03:25:00|327.88|327.73|327.68|327.48|327.93|327.73|327.63|327.43|122
1649388600000|2022-04-08 03:30:00|327.63|327.43|327.48|327.33|327.73|327.43|327.43|327.23|143
1649388900000|2022-04-08 03:35:00|327.43|327.28|327.48|327.28|327.68|327.48|327.43|327.23|88
1649389200000|2022-04-08 03:40:00|327.43|327.33|327.43|327.23|327.53|327.33|327.38|327.23|95
1649389500000|2022-04-08 03:45:00|327.48|327.28|327.33|327.18|327.53|327.38|327.28|327.13|106
1649389800000|2022-04-08 03:50:00|327.28|327.13|327.53|327.33|327.58|327.43|327.28|327.13|114
1649390100000|2022-04-08 03:55:00|327.58|327.38|327.58|327.38|327.68|327.48|327.48|327.33|75
1649390400000|2022-04-08 04:00:00|327.53|327.33|327.28|327.08|327.53|327.33|327.28|327.03|65
1649390700000|2022-04-08 04:05:00|327.33|327.13|327.38|327.23|327.43|327.23|327.23|327.08|51
1649391000000|2022-04-08 04:10:00|327.33|327.18|327.48|327.33|327.63|327.38|327.33|327.18|62
1649391300000|2022-04-08 04:15:00|327.43|327.28|327.63|327.43|327.63|327.43|327.38|327.23|62
1649391600000|2022-04-08 04:20:00|327.58|327.38|327.68|327.53|327.68|327.53|327.53|327.38|59
1649391900000|2022-04-08 04:25:00|327.63|327.48|327.73|327.58|327.83|327.63|327.63|327.43|56
1649392200000|2022-04-08 04:30:00|327.78|327.53|327.78|327.58|327.78|327.63|327.78|327.53|41
1649392500000|2022-04-08 04:35:00|327.73|327.63|327.88|327.68|327.88|327.73|327.73|327.58|59
1649392800000|2022-04-08 04:40:00|327.83|327.73|327.83|327.63|327.88|327.73|327.83|327.63|19
1649393100000|2022-04-08 04:45:00|327.78|327.58|327.73|327.58|327.83|327.58|327.73|327.58|34
1649393400000|2022-04-08 04:50:00|327.68|327.53|327.63|327.48|327.73|327.53|327.63|327.48|72
1649393700000|2022-04-08 04:55:00|327.68|327.53|327.73|327.58|327.83|327.68|327.68|327.48|73
1649394000000|2022-04-08 05:00:00|327.78|327.53|328.03|327.88|328.18|327.98|327.73|327.53|255
1649394300000|2022-04-08 05:05:00|328.08|327.83|328.08|327.88|328.13|327.98|327.93|327.73|107
1649394600000|2022-04-08 05:10:00|328.03|327.93|328.13|327.98|328.23|328.03|327.98|327.83|99
1649394900000|2022-04-08 05:15:00|328.08|327.93|328.48|328.28|328.53|328.38|328.08|327.93|176
1649395200000|2022-04-08 05:20:00|328.43|328.33|328.33|328.18|328.53|328.38|328.23|328.03|214
1649395500000|2022-04-08 05:25:00|328.28|328.13|328.18|327.98|328.38|328.18|328.18|327.98|115
1649395800000|2022-04-08 05:30:00|328.13|328.03|328.13|327.98|328.33|328.13|328.13|327.98|63
1649396100000|2022-04-08 05:35:00|328.18|327.93|328.23|328.08|328.23|328.08|328.03|327.83|96
1649396400000|2022-04-08 05:40:00|328.18|328.03|328.23|328.08|328.28|328.13|328.13|327.98|83
1649396700000|2022-04-08 05:45:00|328.18|328.03|328.18|328.03|328.28|328.13|328.13|327.98|84
1649397000000|2022-04-08 05:50:00|328.13|327.98|328.13|327.98|328.33|328.18|328.13|327.93|112
1649397300000|2022-04-08 05:55:00|328.18|328.03|328.28|328.08|328.43|328.23|328.18|327.98|97
1649397600000|2022-04-08 06:00:00|328.33|328.13|328.13|327.93|328.48|328.23|328.08|327.93|107
1649397900000|2022-04-08 06:05:00|328.18|327.98|328.38|328.18|328.38|328.18|328.18|327.98|55
1649398200000|2022-04-08 06:10:00|328.33|328.13|328.23|328.03|328.33|328.13|328.23|328.03|70
1649398500000|2022-04-08 06:15:00|328.33|328.08|328.38|328.18|328.43|328.28|328.23|328.03|76
1649398800000|2022-04-08 06:20:00|328.43|328.23|328.88|328.73|328.93|328.78|328.43|328.18|164
1649399100000|2022-04-08 06:25:00|328.83|328.68|328.73|328.58|328.93|328.78|328.73|328.58|148
1649399400000|2022-04-08 06:30:00|328.78|328.63|328.78|328.63|328.83|328.63|328.58|328.43|172
1649399700000|2022-04-08 06:35:00|328.83|328.58|328.63|328.48|328.83|328.63|328.63|328.48|145
1649400000000|2022-04-08 06:40:00|328.68|328.53|328.58|328.43|328.68|328.53|328.48|328.28|154
1649400300000|2022-04-08 06:45:00|328.53|328.38|328.48|328.28|328.53|328.38|328.38|328.23|229
1649400600000|2022-04-08 06:50:00|328.43|328.33|328.63|328.48|328.73|328.58|328.43|328.28|138
1649400900000|2022-04-08 06:55:00|328.68|328.53|328.43|328.28|328.68|328.53|328.43|328.28|221
1649401200000|2022-04-08 07:00:00|328.38|328.23|328.43|328.28|328.58|328.43|328.33|328.18|212
1649401500000|2022-04-08 07:05:00|328.38|328.18|328.48|328.28|328.53|328.38|328.38|328.18|199
1649401800000|2022-04-08 07:10:00|328.43|328.33|328.63|328.48|328.78|328.63|328.43|328.33|247
1649402100000|2022-04-08 07:15:00|328.58|328.43|328.78|328.63|328.78|328.63|328.48|328.33|204
1649402400000|2022-04-08 07:20:00|328.83|328.68|329.03|328.88|329.13|328.98|328.83|328.63|185
1649402700000|2022-04-08 07:25:00|329.08|328.93|329.03|328.88|329.13|328.93|328.93|328.78|96
1649403000000|2022-04-08 07:30:00|328.98|328.83|328.93|328.78|329.03|328.88|328.83|328.68|141
1649403300000|2022-04-08 07:35:00|328.98|328.83|329.38|329.18|329.38|329.23|328.93|328.83|186
1649403600000|2022-04-08 07:40:00|329.33|329.13|329.23|329.08|329.33|329.18|329.13|328.98|145
1649403900000|2022-04-08 07:45:00|329.18|329.03|329.18|328.98|329.28|329.08|329.13|328.93|103
1649404200000|2022-04-08 07:50:00|329.13|328.93|329.28|329.13|329.38|329.18|329.03|328.88|107
1649404500000|2022-04-08 07:55:00|329.23|329.08|329.38|329.18|329.38|329.18|329.13|328.98|100
1649404800000|2022-04-08 08:00:00|329.33|329.13|329.48|329.28|329.48|329.28|329.23|329.08|118
1649405100000|2022-04-08 08:05:00|329.53|329.33|329.53|329.33|329.58|329.38|329.43|329.28|102
1649405400000|2022-04-08 08:10:00|329.48|329.28|329.48|329.28|329.53|329.38|329.38|329.18|102
1649405700000|2022-04-08 08:15:00|329.53|329.33|329.53|329.33|329.68|329.48|329.43|329.28|68
1649406000000|2022-04-08 08:20:00|329.48|329.38|329.73|329.53|329.73|329.58|329.48|329.38|70
1649406300000|2022-04-08 08:25:00|329.83|329.58|329.83|329.63|329.88|329.73|329.73|329.58|133
1649406600000|2022-04-08 08:30:00|329.78|329.68|329.48|329.28|329.83|329.68|329.48|329.28|78
1649406900000|2022-04-08 08:35:00|329.53|329.33|329.53|329.33|329.53|329.38|329.38|329.23|76
1649407200000|2022-04-08 08:40:00|329.48|329.28|329.28|329.13|329.53|329.33|329.28|329.13|53
1649407500000|2022-04-08 08:45:00|329.23|329.08|329.23|329.03|329.28|329.08|329.13|328.98|112
1649407800000|2022-04-08 08:50:00|329.18|329.08|329.38|329.23|329.43|329.28|329.18|329.03|185
1649408100000|2022-04-08 08:55:00|329.33|329.18|329.43|329.23|329.48|329.33|329.28|329.13|194
1649408400000|2022-04-08 09:00:00|329.38|329.18|329.43|329.23|329.43|329.28|329.18|328.98|351
1649408700000|2022-04-08 09:05:00|329.53|329.33|329.43|329.23|329.53|329.33|329.18|329.03|239
1649409000000|2022-04-08 09:10:00|329.48|329.28|329.48|329.28|329.53|329.33|329.33|329.18|73
1649409300000|2022-04-08 09:15:00|329.43|329.23|329.18|328.93|329.48|329.33|329.13|328.93|94
1649409600000|2022-04-08 09:20:00|329.48|328.88|329.38|328.78|329.48|328.88|329.38|328.78|0
1649409900000|2022-04-08 09:25:00|329.18|328.58|328.78|328.18|329.18|328.58|328.78|328.18|9
1649410200000|2022-04-08 09:30:00|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649410500000|2022-04-08 09:35:00|328.68|328.08|328.88|328.28|328.88|328.28|328.68|328.08|0
1649410800000|2022-04-08 09:40:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649411100000|2022-04-08 09:45:00|328.88|328.28|328.98|328.38|328.98|328.38|328.78|328.18|0
1649411400000|2022-04-08 09:50:00|329.33|328.98|329.48|329.23|329.53|329.33|329.18|328.98|23
1649411700000|2022-04-08 09:55:00|329.43|329.28|329.43|329.23|329.58|329.38|329.38|329.23|7
1649412000000|2022-04-08 10:00:00|329.38|329.18|329.53|329.23|329.58|329.33|329.28|329.08|7
1649412300000|2022-04-08 10:05:00|329.48|329.18|329.58|329.33|329.58|329.33|329.38|329.13|12
1649412600000|2022-04-08 10:10:00|329.53|329.28|329.28|329.08|329.58|329.28|329.23|329.08|10
1649412900000|2022-04-08 10:15:00|329.33|328.93|329.13|328.93|329.43|328.98|329.13|328.93|11
1649413200000|2022-04-08 10:20:00|329.08|328.88|328.78|328.48|329.18|328.88|328.58|328.38|90
1649413500000|2022-04-08 10:25:00|328.73|328.43|328.68|328.48|328.83|328.48|328.63|328.43|0
1649413800000|2022-04-08 10:30:00|328.73|328.53|328.93|328.63|328.93|328.73|328.68|328.43|25
1649414100000|2022-04-08 10:35:00|328.88|328.68|329.18|328.88|329.18|328.93|328.83|328.68|10
1649414400000|2022-04-08 10:40:00|329.13|328.93|329.18|328.93|329.23|329.03|329.13|328.93|5
1649414700000|2022-04-08 10:45:00|329.13|328.88|329.28|329.08|329.28|329.08|329.03|328.78|4
1649415000000|2022-04-08 10:50:00|329.33||329.38||329.38||329.33||8
1649415300000|2022-04-08 10:55:00|329.43|329.13|329.48|329.23|329.48|329.23|329.43|329.13|1
1649415600000|2022-04-08 11:00:00|329.58||329.53||329.58||329.53||13
1649415900000|2022-04-08 11:05:00|329.58|329.28|329.53|329.33|329.58|329.38|329.53|329.28|6
1649416200000|2022-04-08 11:10:00|329.58|329.28|329.58|329.28|329.58|329.28|329.58|329.28|3
1649416500000|2022-04-08 11:15:00|329.53|329.33|329.48|329.23|329.53|329.33|329.48|329.23|4
1649416800000|2022-04-08 11:20:00|329.53|329.28|329.58|329.23|329.58|329.33|329.53|329.23|2
1649417100000|2022-04-08 11:25:00||329.28||329.33||329.33||329.28|0
1649417400000|2022-04-08 11:30:00|329.88|329.28|329.98|329.38|329.98|329.38|329.88|329.28|0
1649417700000|2022-04-08 11:35:00|330.08|329.48|330.08|329.48|330.08|329.48|329.98|329.38|0
1649418000000|2022-04-08 11:40:00|329.98|329.38|330.08|329.48|330.08|329.48|329.98|329.38|0
1649418300000|2022-04-08 11:45:00|329.78|329.38|329.73|329.28|329.78|329.38|329.73|329.28|14
1649418600000|2022-04-08 11:50:00|329.48|329.23|329.23|329.03|329.48|329.28|329.18|328.98|66
1649418900000|2022-04-08 11:55:00|329.28|329.08|329.23|328.93|329.33|329.13|329.03|328.83|61
1649419200000|2022-04-08 12:00:00|329.18|328.78|329.08|328.83|329.18|329.03|328.88|328.68|114
1649419500000|2022-04-08 12:05:00|328.93|328.78|329.03|328.78|329.03|328.83|328.83|328.58|97
1649419800000|2022-04-08 12:10:00|329.08|328.83|329.13|328.88|329.18|329.03|329.08|328.83|43
1649420100000|2022-04-08 12:15:00|329.28|328.93|329.08|328.88|329.33|329.08|328.98|328.78|30
1649420400000|2022-04-08 12:20:00|329.13|328.93|329.43|329.18|329.43|329.18|329.13|328.93|25
1649420700000|2022-04-08 12:25:00|329.48|329.23|329.13|328.88|329.48|329.23|329.13|328.88|18
1649421000000|2022-04-08 12:30:00|329.08|328.78|329.08|328.53|329.08|328.83|329.08|328.53|46
1649421300000|2022-04-08 12:35:00|328.88|328.58|328.63|328.33|328.93|328.78|328.53|328.33|44
1649421600000|2022-04-08 12:40:00|328.58|328.28|328.88|328.63|328.93|328.78|328.43|328.08|48
1649421900000|2022-04-08 12:45:00|328.93|328.68|328.83|328.58|328.93|328.73|328.63|328.43|15
1649422200000|2022-04-08 12:50:00|328.78|328.53|328.78|328.48|328.78|328.58|328.68|328.48|10
1649422500000|2022-04-08 12:55:00|328.83|328.58|328.93|328.63|328.98|328.78|328.83|328.58|29
1649422800000|2022-04-08 13:00:00|328.88|328.58|328.83|328.48|328.93|328.63|328.83|328.43|41
1649423100000|2022-04-08 13:05:00|328.78|328.38|328.38|328.13|328.78|328.48|328.33|328.13|27
1649423400000|2022-04-08 13:10:00|328.33|328.08|328.53|328.28|328.73|328.43|328.23|328.08|68
1649423700000|2022-04-08 13:15:00|328.63|328.33|328.43|328.13|328.68|328.38|328.33|328.08|28
1649424000000|2022-04-08 13:20:00|328.33|328.08|328.48|328.18|328.48|328.23|328.23|327.98|24
1649424300000|2022-04-08 13:25:00|328.38|328.13|328.48|328.33|328.48|328.33|328.38|328.08|10
1649424600000|2022-04-08 13:30:00|328.53|328.28|328.08|327.78|328.88|328.53|327.83|327.53|70
1649424900000|2022-04-08 13:35:00|328.13|327.83|327.93|327.63|328.28|328.08|327.83|327.53|58
1649425200000|2022-04-08 13:40:00|327.88|327.58|328.28|328.13|328.43|328.13|327.63|327.33|54
1649425500000|2022-04-08 13:45:00|328.33|328.18|328.68|328.38|328.93|328.68|328.28|328.13|167
1649425800000|2022-04-08 13:50:00|328.53|328.28|328.28|327.98|328.73|328.43|328.03|327.73|53
1649426100000|2022-04-08 13:55:00|328.23|328.03|328.03|327.78|328.38|328.03|327.68|327.43|34
1649426400000|2022-04-08 14:00:00|327.98|327.63|328.08|327.63|328.08|327.68|327.68|327.48|51
1649426700000|2022-04-08 14:05:00|328.03|327.68|328.18|327.83|328.28|327.83|327.63|327.43|40
1649427000000|2022-04-08 14:10:00|328.13|327.63|328.03|327.53|328.18|327.73|327.83|327.53|43
1649427300000|2022-04-08 14:15:00|327.93|327.48|328.03|327.48|328.03|327.48|327.93|327.38|12
1649427600000|2022-04-08 14:20:00|327.98|327.53|328.33|328.13|328.33|328.18|327.83|327.53|30
1649427900000|2022-04-08 14:25:00|328.38|328.08|328.68|328.43|328.73|328.48|328.28|328.08|16
1649428200000|2022-04-08 14:30:00|328.73|328.48|328.63|328.38|329.03|328.68|328.58|328.33|12
1649428500000|2022-04-08 14:35:00|328.68|328.43|328.83|328.58|328.83|328.58|328.53|328.28|10
1649428800000|2022-04-08 14:40:00|328.88|328.53|328.48|328.23|328.93|328.73|328.48|328.23|23
1649429100000|2022-04-08 14:45:00|328.43|328.18|328.28|327.83|328.68|328.43|328.28|327.83|47
1649429400000|2022-04-08 14:50:00|328.43|327.88|328.98|328.63|329.13|328.93|328.43|327.88|36
1649429700000|2022-04-08 14:55:00|328.93|328.58|329.38|328.93|329.43|329.18|328.93|328.58|70
1649430000000|2022-04-08 15:00:00|329.33|328.88|329.18|328.98|329.43|329.18|329.03|328.78|24
1649430300000|2022-04-08 15:05:00|329.23|329.03|329.13|328.88|329.33|329.03|329.03|328.78|17
1649430600000|2022-04-08 15:10:00|329.18|328.93|329.43|329.18|329.63|329.33|329.13|328.93|21
1649430900000|2022-04-08 15:15:00|329.48|329.13|329.03|328.73|329.48|329.13|328.98|328.73|5
1649431200000|2022-04-08 15:20:00|328.98|328.68|328.98|328.73|329.03|328.73|328.63|328.38|24
1649431500000|2022-04-08 15:25:00|329.08|328.68|328.53|328.23|329.08|328.78|328.43|328.23|52
1649431800000|2022-04-08 15:30:00|328.58|328.48|329.13|328.73|329.23|328.73|328.58|328.48|13
1649432100000|2022-04-08 15:35:00|329.08|328.68|328.63|328.18|329.08|328.68|328.38|328.18|21
1649432400000|2022-04-08 15:40:00|328.58|328.48|328.53|328.28|328.88|328.58|328.38|328.28|15
1649432700000|2022-04-08 15:45:00|328.48|328.23|328.73|328.38|329.03|328.83|328.43|328.23|15
1649433000000|2022-04-08 15:50:00|328.78|328.43|328.98|328.53|328.98|328.68|328.78|328.43|0
1649433300000|2022-04-08 15:55:00|328.88|328.48|328.78|328.38|328.88|328.48|328.73|328.33|4
1649433600000|2022-04-08 16:00:00|328.83|328.43|328.88|328.43|328.88|328.48|328.83|328.43|0
1649433900000|2022-04-08 16:05:00|328.83|328.48|328.83|328.48|328.83|328.48|328.78|328.38|3
1649434200000|2022-04-08 16:10:00|328.98|328.53|328.98|328.63|329.13|328.93|328.93|328.53|17
1649434500000|2022-04-08 16:15:00|329.03|328.73|329.48|329.23|329.53|329.33|329.03|328.73|7
1649434800000|2022-04-08 16:20:00|329.53|329.18|329.53|329.18|329.63|329.18|329.53|329.18|2
1649435100000|2022-04-08 16:25:00|329.58|329.23|329.83|329.33|329.83|329.33|329.58|329.23|8
1649435400000|2022-04-08 16:30:00|329.78|329.28|329.63|329.18|329.83|329.28|329.63|329.18|2
1649435700000|2022-04-08 16:35:00||329.23||329.28||329.28||329.23|0
1649436000000|2022-04-08 16:40:00|329.68|329.33|329.68|329.33|329.83|329.48|329.68|329.33|1
1649436300000|2022-04-08 16:45:00|329.73|329.28|329.68|329.28|329.73|329.38|329.68|329.28|1
1649436600000|2022-04-08 16:50:00|329.63|329.23|329.78|329.33|329.78|329.33|329.63|329.23|7
1649436900000|2022-04-08 16:55:00|329.73|329.38|330.03|329.68|330.03|329.78|329.68|329.38|21
1649437200000|2022-04-08 17:00:00|329.78|329.18|329.88|329.28|329.88|329.28|329.78|329.18|0
1649437500000|2022-04-08 17:05:00|329.78|329.18|329.78|329.18|329.78|329.18|329.68|329.08|0
1649437800000|2022-04-08 17:10:00|329.68|329.08|329.58|328.98|329.78|329.18|329.58|328.98|0
1649438100000|2022-04-08 17:15:00|329.03|328.78|329.08|328.68|329.18|328.78|328.88|328.63|21
1649438400000|2022-04-08 17:20:00|329.03|328.63|328.88|328.63|329.08|328.63|328.88|328.63|0
1649438700000|2022-04-08 17:25:00|328.83|328.58|328.73|328.48|328.83|328.58|328.73|328.48|0
1649439000000|2022-04-08 17:30:00|328.68|328.43|328.63|328.43|328.78|328.43|328.63|328.43|1
1649439300000|2022-04-08 17:35:00|328.68||328.68||328.78||328.68||0
1649439600000|2022-04-08 17:40:00|328.63|328.28|328.53|328.28|328.68|328.28|328.48|328.28|15
1649439900000|2022-04-08 17:45:00|328.48|328.33|328.43|328.18|328.68|328.38|328.38|328.18|13
1649440200000|2022-04-08 17:50:00|328.38|328.13|328.43|328.18|328.58|328.18|328.33|328.13|7
1649440500000|2022-04-08 17:55:00|328.38|328.13|328.43|328.13|328.53|328.18|328.28|328.13|1
1649440800000|2022-04-08 18:00:00|328.38|328.03|328.33|328.03|328.58|328.28|328.23|327.98|4
1649441100000|2022-04-08 18:05:00|328.28|328.18|328.63|328.23|328.63|328.23|328.18|328.18|3
1649441400000|2022-04-08 18:10:00|328.58|328.48|328.73|328.53|328.73|328.53|328.53|328.38|6
1649441700000|2022-04-08 18:15:00|328.88|328.63|328.83|328.53|328.88|328.63|328.83|328.43|6
1649442000000|2022-04-08 18:20:00|328.88|328.58|328.68|328.43|328.93|328.63|328.48|328.33|12
1649442300000|2022-04-08 18:25:00|328.63|328.48|328.38|327.88|328.63|328.48|328.13|327.83|18
1649442600000|2022-04-08 18:30:00|328.18|327.93|328.58|328.13|328.68|328.48|328.08|327.88|61
1649442900000|2022-04-08 18:35:00|328.68|328.08|328.93|328.48|328.93|328.68|328.68|328.08|20
1649443200000|2022-04-08 18:40:00|328.88|328.53|328.88|328.48|328.88|328.63|328.88|328.43|0
1649443500000|2022-04-08 18:45:00|328.98|328.43|329.03|328.78|329.03|328.83|328.98|328.43|1
1649443800000|2022-04-08 18:50:00|329.08|328.73|329.58|329.23|329.58|329.38|329.08|328.73|21
1649444100000|2022-04-08 18:55:00||329.18||329.18||329.18||329.03|1
1649444400000|2022-04-08 19:00:00||329.13||329.13||329.18||329.08|0
1649444700000|2022-04-08 19:05:00|329.53|329.18|329.53|329.18|329.53|329.33|329.53|329.08|3
1649445000000|2022-04-08 19:10:00|329.48|329.13|329.73|329.43|329.93|329.73|329.48|329.13|29
1649445300000|2022-04-08 19:15:00|329.78|329.38|329.73|329.48|329.98|329.73|329.73|329.33|5
1649445600000|2022-04-08 19:20:00|329.68|329.43|329.68|329.38|329.83|329.58|329.63|329.28|13
1649445900000|2022-04-08 19:25:00|329.63||329.78||329.78||329.63||0
1649446200000|2022-04-08 19:30:00|329.83|329.33|329.23|328.98|329.83|329.33|329.23|328.98|19
1649446500000|2022-04-08 19:35:00|329.18|328.88|329.08|328.78|329.18|328.93|329.03|328.78|3
1649446800000|2022-04-08 19:40:00|329.03|328.73|329.23|328.88|329.28|328.88|329.03|328.73|0
1649447100000|2022-04-08 19:45:00|329.08|328.48|328.78|328.18|329.28|328.68|328.78|328.18|0
1649447400000|2022-04-08 19:50:00|328.88|328.28|328.58|327.98|328.88|328.28|328.58|327.98|0
1649447700000|2022-04-08 19:55:00|328.68|328.08|328.88|328.28|328.88|328.28|328.38|327.78|0
1649448000000|2022-04-08 20:00:00|328.98|328.38|328.88|328.28|329.08|328.48|328.78|328.18|0
1649448300000|2022-04-08 20:05:00|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649448600000|2022-04-08 20:10:00|328.78|328.18|328.68|328.08|328.88|328.28|328.68|328.08|0
1649449500000|2022-04-08 20:25:00||328.68||328.73||328.73||328.68|0
1649449800000|2022-04-08 20:30:00||328.68||328.68||328.68||328.68|0
1649450400000|2022-04-08 20:40:00|328.93|328.73|328.98|328.58|329.03|328.73|328.93|328.58|6
1649450700000|2022-04-08 20:45:00|328.93|328.73|328.98|328.58|329.03|328.88|328.93|328.58|23
1649451000000|2022-04-08 20:50:00|||||||||2
1649451300000|2022-04-08 20:55:00|329.18|328.43|328.98|328.28|329.58|328.48|328.88|328.28|5
1649023200000|2022-04-03 22:00:00|335.11|334.51|334.91|334.31|335.11|334.51|334.91|334.31|0
1649023500000|2022-04-03 22:05:00|335.01|334.41|335.01|334.41|335.01|334.41|334.91|334.31|0
1649023800000|2022-04-03 22:10:00|334.91|334.31|334.91|334.31|334.91|334.31|334.91|334.31|0
1649024100000|2022-04-03 22:15:00|335.01|334.41|334.81|334.21|335.01|334.41|334.81|334.21|0
1649024400000|2022-04-03 22:20:00|334.91|334.31|334.91|334.31|334.91|334.31|334.81|334.21|0
1649024700000|2022-04-03 22:25:00|334.81|334.21|334.81|334.21|334.91|334.31|334.81|334.21|0
1649025000000|2022-04-03 22:30:00|334.71|334.11|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025300000|2022-04-03 22:35:00|334.71|334.11|334.71|334.11|334.71|334.11|334.71|334.11|0
1649025600000|2022-04-03 22:40:00|334.81|334.21|334.81|334.21|334.81|334.21|334.71|334.11|0
1649025900000|2022-04-03 22:45:00|334.91|334.31|334.81|334.21|334.91|334.31|334.81|334.21|0
1649026200000|2022-04-03 22:50:00|334.91|334.31|334.71|334.11|334.91|334.31|334.71|334.11|0
1649026500000|2022-04-03 22:55:00|334.61|334.01|334.61|334.01|334.61|334.01|334.61|334.01|0
1649027700000|2022-04-03 23:15:00|334.71|334.11|334.61|334.01|334.71|334.11|334.61|334.01|0
1649028000000|2022-04-03 23:20:00|334.51|333.91|334.61|334.01|334.61|334.01|334.51|333.91|0
1649028300000|2022-04-03 23:25:00|334.51|333.91|334.51|333.91|334.61|334.01|334.51|333.91|0
1649028600000|2022-04-03 23:30:00|334.61|334.01|334.41|333.81|334.61|334.01|334.41|333.81|0
1649028900000|2022-04-03 23:35:00|334.51|333.91|334.51|333.91|334.51|333.91|334.41|333.81|0
1649029200000|2022-04-03 23:40:00|334.41|333.81|334.41|333.81|334.41|333.81|334.41|333.81|0
1649029500000|2022-04-03 23:45:00|334.31|333.71|334.11|333.51|334.41|333.81|334.11|333.51|0
1649029800000|2022-04-03 23:50:00|334.21|333.61|334.21|333.61|334.21|333.61|334.11|333.51|0
1649030400000|2022-04-04 00:00:00|334.31|333.71|334.21|333.61|334.31|333.71|334.21|333.61|0
1649030700000|2022-04-04 00:05:00|334.11|333.51|334.21|333.61|334.21|333.61|334.11|333.51|0
1649031300000|2022-04-04 00:15:00|334.11|333.51|334.11|333.51|334.11|333.51|334.01|333.41|0
1649031600000|2022-04-04 00:20:00|334.01|333.41|334.11|333.51|334.11|333.51|334.01|333.41|0
1649031900000|2022-04-04 00:25:00|334.21|333.61|334.21|333.61|334.21|333.61|334.21|333.61|0
1649032200000|2022-04-04 00:30:00|333.46|332.96|334.56|334.31|334.66|334.46|333.41|332.96|213
1649032500000|2022-04-04 00:35:00|334.51|334.26|334.76|334.56|335.11|334.86|334.01|333.76|466
1649032800000|2022-04-04 00:40:00|334.66|334.41|334.51|334.26|334.91|334.76|334.26|334.06|247
1649033100000|2022-04-04 00:45:00|334.46|334.06|334.41|334.16|335.01|334.61|334.01|333.86|221
1649033400000|2022-04-04 00:50:00|334.36|334.26|334.16|333.96|334.61|334.31|334.01|333.86|104
1649033700000|2022-04-04 00:55:00|334.11|333.91|334.26|334.11|334.41|334.21|333.96|333.81|160
1649034000000|2022-04-04 01:00:00|334.31|334.16|335.01|334.76|335.21|335.01|334.11|333.91|533
1649034300000|2022-04-04 01:05:00|334.96|334.71|334.76|334.51|335.11|334.96|334.61|334.41|358
1649034600000|2022-04-04 01:10:00|334.71|334.56|335.16|334.96|335.21|335.06|334.56|334.36|246
1649034900000|2022-04-04 01:15:00|335.21|335.01|335.01|334.86|335.26|335.11|334.86|334.71|301
1649035200000|2022-04-04 01:20:00|334.96|334.81|334.81|334.66|335.11|334.91|334.61|334.46|184
1649035500000|2022-04-04 01:25:00|334.76|334.61|334.46|334.26|334.76|334.61|334.36|334.16|134
1649035800000|2022-04-04 01:30:00|334.41|334.16|334.26|334.06|334.46|334.31|334.16|334.01|223
1649036100000|2022-04-04 01:35:00|334.36|334.11|334.31|334.11|334.51|334.36|334.26|334.06|143
1649036400000|2022-04-04 01:40:00|334.26|334.16|334.36|334.21|334.36|334.21|334.06|333.91|133
1649036700000|2022-04-04 01:45:00|334.41|334.26|334.41|334.21|334.46|334.31|334.26|334.06|67
1649037000000|2022-04-04 01:50:00|334.46|334.26|334.46|334.31|334.66|334.46|334.46|334.21|92
1649037300000|2022-04-04 01:55:00|334.41|334.26|334.56|334.41|334.66|334.46|334.36|334.21|74
1649037600000|2022-04-04 02:00:00|334.61|334.46|334.41|334.26|334.71|334.56|334.36|334.21|96
1649037900000|2022-04-04 02:05:00|334.36|334.21|334.52|334.37|334.67|334.47|334.36|334.21|90
1649038200000|2022-04-04 02:10:00|334.57|334.42|334.52|334.37|334.67|334.52|334.52|334.37|87
1649038500000|2022-04-04 02:15:00|334.47|334.32|334.02|333.87|334.47|334.32|334.02|333.82|157
1649038800000|2022-04-04 02:20:00|333.92|333.82|334.32|334.17|334.42|334.22|333.87|333.67|111
1649039100000|2022-04-04 02:25:00|334.37|334.22|334.57|334.32|334.57|334.32|334.37|334.17|37
1649039400000|2022-04-04 02:30:00|334.62|334.37|334.37|334.17|334.62|334.42|334.37|334.17|37
1649039700000|2022-04-04 02:35:00|334.32|334.22|334.42|334.22|334.52|334.32|334.32|334.17|40
1649040000000|2022-04-04 02:40:00|334.37|334.17|334.47|334.27|334.47|334.27|334.32|334.17|29
1649040300000|2022-04-04 02:45:00|334.52|334.32|334.27|334.12|334.52|334.32|334.27|334.07|26
1649040600000|2022-04-04 02:50:00|334.32|334.17|334.47|334.32|334.47|334.32|334.32|334.17|28
1649040900000|2022-04-04 02:55:00|334.52|334.27|334.47|334.27|334.52|334.37|334.37|334.22|52
1649041200000|2022-04-04 03:00:00|334.42|334.32|334.42|334.22|334.52|334.32|334.32|334.17|62
1649041500000|2022-04-04 03:05:00|334.37|334.17|334.52|334.37|334.52|334.37|334.32|334.17|36
1649041800000|2022-04-04 03:10:00|334.57|334.32|334.47|334.32|334.67|334.52|334.42|334.27|93
1649042100000|2022-04-04 03:15:00|334.52|334.37|334.52|334.37|334.52|334.37|334.42|334.22|159
1649042400000|2022-04-04 03:20:00|334.47|334.32|334.52|334.32|334.52|334.32|334.47|334.32|37
1649042700000|2022-04-04 03:25:00|334.57|334.37|334.72|334.52|334.77|334.62|334.52|334.37|48
1649043000000|2022-04-04 03:30:00|334.67|334.47|334.67|334.47|334.67|334.52|334.52|334.32|141
1649043300000|2022-04-04 03:35:00|334.72|334.52|334.97|334.77|334.97|334.82|334.72|334.52|91
1649043600000|2022-04-04 03:40:00|334.92|334.82|334.92|334.72|334.97|334.82|334.82|334.67|96
1649043900000|2022-04-04 03:45:00|334.87|334.77|334.82|334.67|334.97|334.82|334.82|334.62|94
1649044200000|2022-04-04 03:50:00|334.87|334.62|335.02|334.87|335.07|334.87|334.77|334.62|125
1649044500000|2022-04-04 03:55:00|334.97|334.82|334.92|334.72|335.07|334.92|334.87|334.72|73
1649044800000|2022-04-04 04:00:00|334.87|334.67|335.12|334.97|335.12|334.97|334.82|334.67|55
1649045100000|2022-04-04 04:05:00|335.07|334.92|335.17|334.97|335.32|335.12|335.07|334.92|92
1649045400000|2022-04-04 04:10:00|335.12|335.02|335.22|335.07|335.27|335.12|335.02|334.87|126
1649045700000|2022-04-04 04:15:00|335.27|335.12|335.32|335.17|335.37|335.22|335.17|335.02|89
1649046000000|2022-04-04 04:20:00|335.37|335.22|335.32|335.17|335.47|335.27|335.22|335.02|129
1649046300000|2022-04-04 04:25:00|335.37|335.12|335.27|335.07|335.37|335.22|335.27|335.07|44
1649046600000|2022-04-04 04:30:00|335.32|335.12|335.17|334.97|335.32|335.17|335.12|334.97|57
1649046900000|2022-04-04 04:35:00|335.22|335.02|335.37|335.17|335.37|335.22|335.17|334.97|60
1649047200000|2022-04-04 04:40:00|335.32|335.22|335.27|335.12|335.32|335.22|335.22|335.07|41
1649047500000|2022-04-04 04:45:00|335.22|335.07|335.27|335.07|335.27|335.12|335.22|335.07|15
1649047800000|2022-04-04 04:50:00|335.22|335.02|335.22|335.02|335.27|335.07|335.12|334.97|47
1649048100000|2022-04-04 04:55:00|335.17|335.07|335.22|335.07|335.27|335.12|335.17|335.02|29
1649048400000|2022-04-04 05:00:00|335.27|335.12|335.02|334.87|335.37|335.22|334.97|334.82|167
1649048700000|2022-04-04 05:05:00|335.07|334.92|335.12|334.92|335.17|334.97|335.02|334.87|74
1649049000000|2022-04-04 05:10:00|335.17|334.97|335.12|334.87|335.17|334.97|335.07|334.87|28
1649049300000|2022-04-04 05:15:00|335.02|334.82|335.02|334.82|335.07|334.87|334.97|334.77|38
1649049600000|2022-04-04 05:20:00|335.07|334.87|334.82|334.62|335.07|334.92|334.82|334.62|24
1649049900000|2022-04-04 05:25:00|334.77|334.67|334.97|334.77|335.02|334.82|334.77|334.57|40
1649050200000|2022-04-04 05:30:00|335.02|334.82|334.92|334.77|335.17|335.02|334.92|334.72|50
1649050500000|2022-04-04 05:35:00|334.87|334.72|335.07|334.87|335.12|334.97|334.87|334.72|45
1649050800000|2022-04-04 05:40:00|335.12|334.92|335.17|334.97|335.17|335.02|335.12|334.92|15
1649051100000|2022-04-04 05:45:00|335.22|335.02|335.12|334.97|335.27|335.12|335.12|334.97|69
1649051400000|2022-04-04 05:50:00|335.22|335.02|335.12|334.92|335.27|335.12|335.12|334.92|75
1649051700000|2022-04-04 05:55:00|335.07|334.97|334.92|334.77|335.12|334.97|334.92|334.72|107
1649052000000|2022-04-04 06:00:00|334.97|334.82|335.12|334.97|335.17|335.02|334.97|334.82|88
1649052300000|2022-04-04 06:05:00|335.07|334.92|335.27|335.02|335.27|335.02|334.97|334.82|66
1649052600000|2022-04-04 06:10:00|335.22|335.07|335.22|335.02|335.32|335.07|335.12|334.92|67
1649052900000|2022-04-04 06:15:00|335.17|334.97|335.07|334.92|335.17|334.97|335.07|334.92|24
1649053200000|2022-04-04 06:20:00|335.12|334.87|335.17|334.97|335.17|335.02|335.02|334.87|35
1649053500000|2022-04-04 06:25:00|335.12|335.02|335.12|334.97|335.17|335.02|335.12|334.97|41
1649053800000|2022-04-04 06:30:00|335.17|335.02|335.27|335.12|335.32|335.12|335.17|335.02|70
1649054100000|2022-04-04 06:35:00|335.32|335.17|335.37|335.17|335.37|335.22|335.32|335.12|37
1649054400000|2022-04-04 06:40:00|335.32|335.12|335.22|335.07|335.32|335.17|335.22|335.02|41
1649054700000|2022-04-04 06:45:00|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|33
1649055000000|2022-04-04 06:50:00|335.27|335.12|335.22|335.07|335.32|335.12|335.22|335.07|54
1649055300000|2022-04-04 06:55:00|335.27|335.12|335.32|335.17|335.32|335.17|335.27|335.12|51
1649055600000|2022-04-04 07:00:00|335.37|335.22|335.62|335.47|335.62|335.47|335.27|335.12|302
1649055900000|2022-04-04 07:05:00|335.57|335.42|335.17|335.02|335.57|335.42|335.02|334.82|262
1649056200000|2022-04-04 07:10:00|335.22|334.92|334.82|334.67|335.22|335.02|334.82|334.62|168
1649056500000|2022-04-04 07:15:00|334.77|334.62|335.02|334.82|335.12|334.92|334.67|334.52|137
1649056800000|2022-04-04 07:20:00|334.97|334.77|334.87|334.72|335.07|334.87|334.77|334.62|130
1649057100000|2022-04-04 07:25:00|334.82|334.67|334.87|334.72|334.92|334.72|334.77|334.62|89
1649057400000|2022-04-04 07:30:00|334.92|334.77|335.02|334.87|335.12|334.92|334.87|334.72|89
1649057700000|2022-04-04 07:35:00|335.07|334.82|335.02|334.87|335.07|334.92|334.97|334.82|105
1649058000000|2022-04-04 07:40:00|335.07|334.92|335.02|334.87|335.12|334.97|334.97|334.82|116
1649058300000|2022-04-04 07:45:00|335.07|334.92|335.17|335.02|335.22|335.07|335.07|334.92|138
1649058600000|2022-04-04 07:50:00|335.12|334.97|335.07|334.92|335.17|335.02|335.07|334.92|103
1649058900000|2022-04-04 07:55:00|335.02|334.87|335.02|334.82|335.02|334.87|334.92|334.77|151
1649059200000|2022-04-04 08:00:00|335.07|334.87|334.67|334.52|335.17|334.97|334.62|334.47|237
1649059500000|2022-04-04 08:05:00|334.72|334.57|334.82|334.67|335.02|334.87|334.72|334.57|191
1649059800000|2022-04-04 08:10:00|334.77|334.62|334.77|334.57|334.87|334.72|334.72|334.57|111
1649060100000|2022-04-04 08:15:00|334.72|334.62|334.92|334.77|334.92|334.77|334.72|334.57|91
1649060400000|2022-04-04 08:20:00|334.87|334.67|334.92|334.72|335.02|334.87|334.82|334.62|127
1649060700000|2022-04-04 08:25:00|334.87|334.77|335.12|334.87|335.12|334.87|334.87|334.72|67
1649061000000|2022-04-04 08:30:00|335.07|334.92|335.27|335.07|335.32|335.17|335.07|334.92|138
1649061300000|2022-04-04 08:35:00|335.22|335.12|335.22|335.02|335.42|335.22|335.12|334.92|130
1649061600000|2022-04-04 08:40:00|335.17|334.97|335.37|335.17|335.37|335.22|335.12|334.92|126
1649061900000|2022-04-04 08:45:00|335.42|335.22|335.57|335.32|335.62|335.37|335.37|335.22|155
1649062200000|2022-04-04 08:50:00|335.62|335.37|335.57|335.42|335.67|335.47|335.57|335.37|167
1649062500000|2022-04-04 08:55:00|335.62|335.47|336.12|335.92|336.12|335.97|335.62|335.42|475
1649062800000|2022-04-04 09:00:00|336.07|335.82|335.82|335.62|336.07|335.82|335.77|335.62|596
1649063100000|2022-04-04 09:05:00|335.87|335.52|335.97|335.82|336.07|335.87|335.72|335.52|292
1649063400000|2022-04-04 09:10:00|336.02|335.87|336.12|335.92|336.17|336.02|335.97|335.82|107
1649063700000|2022-04-04 09:15:00|336.17|335.97|336.37|336.12|336.37|336.12|336.02|335.82|69
1649064000000|2022-04-04 09:20:00|336.42|335.82|336.52|335.92|336.52|335.92|336.32|335.72|0
1649064300000|2022-04-04 09:25:00|336.42|335.82|336.42|335.82|336.52|335.92|336.42|335.82|8
1649064600000|2022-04-04 09:30:00|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649064900000|2022-04-04 09:35:00|336.42|335.82|336.42|335.82|336.52|335.92|336.42|335.82|0
1649065200000|2022-04-04 09:40:00|336.52|335.92|336.42|335.82|336.52|335.92|336.42|335.82|0
1649065800000|2022-04-04 09:50:00|336.37|336.12|335.97|335.77|336.57|336.32|335.97|335.72|59
1649066100000|2022-04-04 09:55:00|336.02|335.82|335.97|335.77|336.12|335.87|335.92|335.72|44
1649066400000|2022-04-04 10:00:00|335.92|335.72|335.87|335.62|335.92|335.72|335.87|335.57|15
1649066700000|2022-04-04 10:05:00||335.57||335.52||335.62||335.52|13
1649067000000|2022-04-04 10:10:00|335.72|335.57|335.72|335.47|335.72|335.57|335.72|335.47|17
1649067300000|2022-04-04 10:15:00|335.77|335.52|335.72|335.57|335.87|335.72|335.72|335.42|47
1649067600000|2022-04-04 10:20:00|335.67|335.52|335.67|335.47|335.67|335.52|335.62|335.42|23
1649067900000|2022-04-04 10:25:00||335.42||335.22||335.42||335.22|14
1649068200000|2022-04-04 10:30:00|335.62|335.17|335.37|335.12|335.62|335.17|335.37|335.12|12
1649068500000|2022-04-04 10:35:00||335.07||334.97||335.12||334.97|18
1649068800000|2022-04-04 10:40:00||335.02||334.97||335.02||334.92|12
1649069100000|2022-04-04 10:45:00|335.32|335.02|335.32|334.97|335.32|335.02|335.32|334.97|11
1649069400000|2022-04-04 10:50:00|335.12|334.82|335.17|334.87|335.17|335.02|335.07|334.82|54
1649069700000|2022-04-04 10:55:00||334.92||334.82||334.92||334.72|13
1649070000000|2022-04-04 11:00:00|335.12|334.77|335.07|334.92|335.12|334.92|334.87|334.62|39
1649070300000|2022-04-04 11:05:00|335.12|334.97|335.27|335.07|335.27|335.07|335.12|334.97|11
1649070600000|2022-04-04 11:10:00|335.17|335.02|335.02|334.82|335.17|335.12|335.02|334.77|58
1649070900000|2022-04-04 11:15:00|335.12|334.87|335.17|334.87|335.27|335.07|335.07|334.82|100
1649071200000|2022-04-04 11:20:00|335.07|334.82|335.07|334.82|335.17|334.97|334.92|334.72|104
1649071500000|2022-04-04 11:25:00|334.97|334.87|334.97|334.67|335.12|334.97|334.97|334.67|47
1649071800000|2022-04-04 11:30:00|334.92|334.72|335.02|334.82|335.07|334.92|334.92|334.67|50
1649072100000|2022-04-04 11:35:00|334.97|334.72|334.92|334.72|334.97|334.77|334.92|334.67|3
1649072400000|2022-04-04 11:40:00|334.97|334.77|334.97|334.77|334.97|334.82|334.97|334.62|27
1649072700000|2022-04-04 11:45:00|334.92|334.72|334.97|334.72|334.97|334.77|334.92|334.67|11
1649073000000|2022-04-04 11:50:00||334.67||334.57||334.72||334.52|20
1649073300000|2022-04-04 11:55:00||334.62||334.72||334.77||334.62|17
1649073600000|2022-04-04 12:00:00|334.92|334.77|334.77|334.57|334.92|334.77|334.77|334.57|35
1649073900000|2022-04-04 12:05:00|334.87|334.62|334.87|334.67|334.97|334.82|334.77|334.57|73
1649074200000|2022-04-04 12:10:00|334.92|334.72|334.87|334.72|334.92|334.72|334.87|334.67|25
1649074500000|2022-04-04 12:15:00|334.92|334.77|334.92|334.72|334.97|334.77|334.87|334.67|58
1649074800000|2022-04-04 12:20:00|334.87|334.77|334.97|334.77|335.02|334.82|334.87|334.72|15
1649075100000|2022-04-04 12:25:00|334.92|334.82|335.07|334.82|335.07|334.92|334.92|334.77|29
1649075400000|2022-04-04 12:30:00|335.12|334.77|335.22|334.97|335.22|335.02|335.07|334.77|43
1649075700000|2022-04-04 12:35:00|335.17|334.87|335.12|334.82|335.17|334.87|335.12|334.77|15
1649076000000|2022-04-04 12:40:00|334.97|334.77|334.87|334.62|334.97|334.77|334.87|334.62|14
1649076300000|2022-04-04 12:45:00|334.82|334.57|334.62|334.37|334.82|334.62|334.57|334.37|46
1649076600000|2022-04-04 12:50:00|334.67|334.42|334.97|334.82|334.97|334.82|334.67|334.42|37
1649076900000|2022-04-04 12:55:00|335.02|334.77|334.82|334.62|335.02|334.82|334.72|334.52|105
1649077200000|2022-04-04 13:00:00|334.77|334.67|334.82|334.62|334.87|334.67|334.77|334.57|51
1649077800000|2022-04-04 13:10:00|334.87|334.72|334.92|334.72|334.97|334.72|334.87|334.72|42
1649078100000|2022-04-04 13:15:00|335.02|334.77|334.97|334.82|335.02|334.87|334.97|334.77|22
1649078400000|2022-04-04 13:20:00|335.02|334.77|335.32|335.17|335.32|335.17|334.97|334.77|85
1649078700000|2022-04-04 13:25:00|335.27|335.12|335.27|335.02|335.32|335.12|335.22|334.92|46
1649079000000|2022-04-04 13:30:00|335.22|335.07|335.62|335.37|335.87|335.67|335.22|335.02|288
1649079300000|2022-04-04 13:35:00|335.67|335.47|336.62|336.32|336.77|336.52|335.62|335.47|174
1649079600000|2022-04-04 13:40:00|336.67|336.52|337.32|337.02|338.27|337.72|336.67|336.32|246
1649079900000|2022-04-04 13:45:00|337.52|337.17|337.72|337.32|337.82|337.67|337.32|337.07|168
1649080200000|2022-04-04 13:50:00|337.77|337.37|337.67|337.42|337.87|337.52|337.52|337.32|65
1649080500000|2022-04-04 13:55:00|337.77|337.52|338.37|338.17|338.42|338.17|337.77|337.52|67
1649080800000|2022-04-04 14:00:00|338.42|338.22|338.52|338.17|338.52|338.37|338.22|337.87|63
1649081100000|2022-04-04 14:05:00|338.57|338.22|338.57|338.37|338.77|338.52|338.42|338.22|50
1649081400000|2022-04-04 14:10:00|338.67|338.42|339.07|338.87|339.17|338.97|338.67|338.37|121
1649081700000|2022-04-04 14:15:00|339.02|338.82|339.32|339.02|339.32|339.17|338.87|338.62|145
1649082000000|2022-04-04 14:20:00|339.37|339.17|339.52|339.17|339.62|339.37|339.27|338.97|74
1649082300000|2022-04-04 14:25:00|339.47|339.37|339.77|339.57|339.77|339.62|339.47|339.17|49
1649082600000|2022-04-04 14:30:00|339.72|339.62|339.57|339.42|339.72|339.62|339.47|339.27|131
1649082900000|2022-04-04 14:35:00|339.62|339.37|340.27|339.72|340.37|340.02|339.32|339.12|190
1649083200000|2022-04-04 14:40:00|340.22|339.77|340.27|339.97|340.27|340.07|339.87|339.67|94
1649083500000|2022-04-04 14:45:00|340.22|340.02|340.57|340.22|340.67|340.42|340.12|339.92|98
1649083800000|2022-04-04 14:50:00|340.52|340.27|340.72|340.47|340.77|340.62|340.52|340.22|61
1649084100000|2022-04-04 14:55:00|340.67|340.37|340.62|340.37|340.72|340.52|340.32|340.07|66
1649084400000|2022-04-04 15:00:00|340.67|340.42|341.22|341.07|341.22|341.07|340.67|340.42|159
1649084700000|2022-04-04 15:05:00|341.17|341.02|341.22|341.02|341.37|341.22|341.07|340.82|101
1649085000000|2022-04-04 15:10:00|341.27|341.07|340.97|340.72|341.27|341.07|340.97|340.62|45
1649085300000|2022-04-04 15:15:00|340.92|340.77|340.97|340.77|340.97|340.82|340.77|340.57|44
1649085600000|2022-04-04 15:20:00|340.92|340.82|340.72|340.52|340.97|340.82|340.72|340.52|35
1649085900000|2022-04-04 15:25:00|340.77|340.62|341.02|340.72|341.07|340.72|340.77|340.62|33
1649086200000|2022-04-04 15:30:00|341.07|340.87|341.07|340.72|341.17|340.87|341.07|340.72|27
1649086500000|2022-04-04 15:35:00|341.02|340.67|341.17|340.97|341.17|340.97|341.02|340.62|49
1649086800000|2022-04-04 15:40:00|341.27|341.02|341.22|340.82|341.32|341.17|341.22|340.82|22
1649087100000|2022-04-04 15:45:00|341.17|341.07|341.47|341.12|341.52|341.37|341.17|340.92|54
1649087400000|2022-04-04 15:50:00|341.42|341.07|341.42|341.07|341.42|341.07|341.42|341.07|8
1649087700000|2022-04-04 15:55:00|341.47|341.12|341.52|341.17|341.52|341.17|341.47|341.12|7
1649088000000|2022-04-04 16:00:00|341.47|341.37|341.57|341.32|341.57|341.37|341.47|341.22|36
1649088300000|2022-04-04 16:05:00|341.52|341.27|341.67|341.37|341.67|341.52|341.47|341.12|73
1649088600000|2022-04-04 16:10:00||341.32||341.22||341.32||341.22|8
1649088900000|2022-04-04 16:15:00|341.77|341.27|341.77|341.47|341.82|341.67|341.77|341.27|45
1649089200000|2022-04-04 16:20:00|341.72||341.72||341.72||341.72||15
1649089500000|2022-04-04 16:25:00|341.77|341.37|341.77|341.42|341.77|341.57|341.77|341.37|28
1649089800000|2022-04-04 16:30:00|341.82|341.67|341.82|341.57|341.87|341.67|341.82|341.57|48
1649090100000|2022-04-04 16:35:00|341.77|341.62|341.87|341.47|341.92|341.77|341.77|341.47|68
1649090400000|2022-04-04 16:40:00|341.82|341.42|341.62|341.22|341.82|341.42|341.62|341.22|5
1649090700000|2022-04-04 16:45:00|341.57|341.17|341.47|341.17|341.57|341.17|341.27|341.12|8
1649091000000|2022-04-04 16:50:00|341.52|341.22|341.67|341.27|341.67|341.27|341.52|341.22|6
1649091300000|2022-04-04 16:55:00|341.72|341.17|341.42|341.17|341.72|341.17|341.42|341.17|23
1649091600000|2022-04-04 17:00:00|341.32|341.12|340.92|340.77|341.32|341.12|340.87|340.67|84
1649091900000|2022-04-04 17:05:00|340.97|340.72|341.12|340.77|341.12|340.87|340.92|340.72|37
1649092200000|2022-04-04 17:10:00|341.17||341.17||341.22||341.17||2
1649092500000|2022-04-04 17:15:00|341.22|340.82|341.32|340.82|341.32|340.82|341.17|340.82|2
1649092800000|2022-04-04 17:20:00|341.37||341.37||341.37||341.37||3
1649093100000|2022-04-04 17:25:00|341.17|340.87|341.37|341.02|341.37|341.17|341.17|340.87|10
1649093400000|2022-04-04 17:30:00|336.22|335.62|336.32|335.72|336.32|335.72|336.22|335.62|0
1649093700000|2022-04-04 17:35:00|336.22|335.62|336.22|335.62|336.32|335.72|336.22|335.62|0
1649094000000|2022-04-04 17:40:00|336.32|335.72|336.32|335.72|336.32|335.72|336.22|335.62|0
1649094300000|2022-04-04 17:45:00|341.42|341.02|341.57|341.02|341.57|341.02|341.42|341.02|3
1649094600000|2022-04-04 17:50:00||341.07||341.07||341.07||341.07|2
1649094900000|2022-04-04 17:55:00|341.62|341.12|341.72|341.17|341.72|341.17|341.62|341.12|5
1649095200000|2022-04-04 18:00:00|341.67||341.57||341.67||341.57||3
1649095500000|2022-04-04 18:05:00|341.42|341.32|341.12|340.82|341.42|341.32|341.12|340.82|18
1649095800000|2022-04-04 18:10:00|341.07|340.77|341.17|340.77|341.17|340.77|340.92|340.67|14
1649096100000|2022-04-04 18:15:00|341.22|340.82|341.42|340.82|341.42|340.82|341.22|340.82|3
1649096400000|2022-04-04 18:20:00|341.47|340.87|341.47|340.87|341.47|340.92|341.22|340.87|6
1649096700000|2022-04-04 18:25:00|341.57|340.92|341.77|341.37|341.77|341.37|341.57|340.92|6
1649097000000|2022-04-04 18:30:00|341.82||341.82||341.82||341.82||5
1649097300000|2022-04-04 18:35:00|341.77||341.77||341.77||341.77||5
1649097600000|2022-04-04 18:40:00|341.82|341.52|341.77|341.52|341.82|341.62|341.72|341.47|7
1649097900000|2022-04-04 18:45:00|341.82|341.47|341.82|341.62|341.82|341.62|341.82|341.47|5
1649098200000|2022-04-04 18:50:00||341.57||341.47||341.57||341.47|4
1649098500000|2022-04-04 18:55:00||341.52||341.52||341.52||341.52|2
1649098800000|2022-04-04 19:00:00||341.57||341.32||341.62||341.32|10
1649099100000|2022-04-04 19:05:00|341.77|341.52|341.77|341.47|341.77|341.57|341.77|341.47|4
1649099400000|2022-04-04 19:10:00|341.57|341.52|341.57|341.27|341.57|341.52|341.57|341.27|20
1649099700000|2022-04-04 19:15:00|||||||||1
1649100000000|2022-04-04 19:20:00|341.72||341.72||341.72||341.57||5
1649100300000|2022-04-04 19:25:00|||||||||4
1649100600000|2022-04-04 19:30:00|||||||||5
1649100900000|2022-04-04 19:35:00|341.77||341.77||341.77||341.77||4
1649101200000|2022-04-04 19:40:00|341.72|341.32|341.77|341.32|341.77|341.32|341.72|341.32|5
1649101500000|2022-04-04 19:45:00|341.82|341.57|341.67|341.47|341.87|341.57|341.62|341.32|7
1649101800000|2022-04-04 19:50:00|341.77|341.42|341.52|341.27|341.77|341.47|341.42|341.22|56
1649102100000|2022-04-04 19:55:00|341.42|341.22|341.72|341.37|341.72|341.37|341.12|340.87|58
1649102400000|2022-04-04 20:00:00|341.62|341.32|341.72|341.32|341.72|341.57|341.62|341.32|28
1649102700000|2022-04-04 20:05:00|341.62|341.52|341.72|341.42|341.72|341.52|341.62|341.37|2
1649103000000|2022-04-04 20:10:00|341.57|341.37|341.72|341.42|341.72|341.42|341.57|341.37|2
1649103300000|2022-04-04 20:15:00|||||||||1
1649103600000|2022-04-04 20:20:00|341.57|341.37|341.72|341.37|341.72|341.37|341.57|341.37|1
1649103900000|2022-04-04 20:25:00|341.62|341.42|341.72|341.37|341.72|341.42|341.62|341.37|3
1649104200000|2022-04-04 20:30:00|341.62||341.62||341.62||341.62||0
1649104500000|2022-04-04 20:35:00|||||||||3
1649104800000|2022-04-04 20:40:00|341.52|341.22|341.62|341.22|341.62|341.22|341.52|341.22|7
1649105100000|2022-04-04 20:45:00|341.47||341.52||341.62||341.42||2
1649105400000|2022-04-04 20:50:00|341.47||341.52||341.52||341.42||3
1649105700000|2022-04-04 20:55:00|341.57|341.27|341.87|341.27|341.87|341.27|341.57|341.27|17
1649106000000|2022-04-04 21:00:00|341.82|340.87|341.82|340.92|341.87|340.92|341.82|340.87|0
1649106600000|2022-04-04 21:10:00|341.72|341.12|341.72|341.12|341.72|341.12|341.72|341.12|1
1649106900000|2022-04-04 21:15:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|1
1649107200000|2022-04-04 21:20:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|0
1649108400000|2022-04-04 21:40:00|341.62|341.02|341.72|341.12|341.72|341.12|341.62|341.02|0
1649109600000|2022-04-04 22:00:00|341.62|341.02|341.62|341.02|341.72|341.12|341.62|341.02|0
1649109900000|2022-04-04 22:05:00|341.72|341.12|341.62|341.02|341.72|341.12|341.62|341.02|0
1649111700000|2022-04-04 22:35:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112000000|2022-04-04 22:40:00|341.62|341.02|341.52|340.92|341.62|341.02|341.52|340.92|0
1649112300000|2022-04-04 22:45:00|341.62|341.02|341.62|341.02|341.62|341.02|341.62|341.02|0
1649112600000|2022-04-04 22:50:00|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649113500000|2022-04-04 23:05:00|341.52|340.92|341.62|341.02|341.62|341.02|341.52|340.92|0
1649113800000|2022-04-04 23:10:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649114100000|2022-04-04 23:15:00|341.62|341.02|341.62|341.02|341.62|341.02|341.52|340.92|0
1649114400000|2022-04-04 23:20:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649114700000|2022-04-04 23:25:00|341.62|341.02|341.62|341.02|341.62|341.02|341.52|340.92|0
1649115900000|2022-04-04 23:45:00|341.52|340.92|341.52|340.92|341.62|341.02|341.52|340.92|0
1649116800000|2022-04-05 00:00:00|336.52|335.92|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117100000|2022-04-05 00:05:00|336.62|336.02|336.52|335.92|336.62|336.02|336.52|335.92|0
1649117400000|2022-04-05 00:10:00|336.62|336.02|336.62|336.02|336.62|336.02|336.52|335.92|0
1649117700000|2022-04-05 00:15:00|341.32|340.72|341.42|340.82|341.42|340.82|341.32|340.72|0
1649118000000|2022-04-05 00:20:00|341.22|340.62|341.22|340.62|341.32|340.72|341.22|340.62|0
1649118300000|2022-04-05 00:25:00|341.12|340.52|341.22|340.62|341.22|340.62|341.12|340.52|0
1649118600000|2022-04-05 00:30:00|340.67|340.52|340.42|340.17|341.12|340.87|339.87|339.67|449
1649118900000|2022-04-05 00:35:00|340.37|340.22|340.82|340.62|340.87|340.67|340.07|339.87|299
1649119200000|2022-04-05 00:40:00|340.77|340.57|340.97|340.77|341.32|341.17|340.72|340.52|350
1649119500000|2022-04-05 00:45:00|341.07|340.72|340.87|340.72|341.07|340.82|340.72|340.52|320
1649119800000|2022-04-05 00:50:00|340.82|340.67|341.12|340.92|341.17|340.97|340.72|340.57|157
1649120100000|2022-04-05 00:55:00|341.07|340.87|340.92|340.72|341.17|340.97|340.77|340.57|199
1649120400000|2022-04-05 01:00:00|340.87|340.67|341.17|340.97|341.72|341.57|340.87|340.67|647
1649120700000|2022-04-05 01:05:00|341.12|340.92|341.47|341.27|341.52|341.32|340.82|340.62|382
1649121000000|2022-04-05 01:10:00|341.42|341.22|341.22|341.02|341.47|341.27|341.12|340.97|554
1649121300000|2022-04-05 01:15:00|341.17|341.07|341.57|341.37|341.57|341.37|341.17|340.97|170
1649121600000|2022-04-05 01:20:00|341.52|341.42|342.02|341.87|342.12|341.97|341.52|341.37|451
1649121900000|2022-04-05 01:25:00|342.07|341.82|342.02|341.87|342.17|342.02|342.02|341.82|296
1649122200000|2022-04-05 01:30:00|342.07|341.92|342.52|342.32|342.57|342.42|342.02|341.87|423
1649122500000|2022-04-05 01:35:00|342.47|342.27|342.57|342.42|342.77|342.62|342.42|342.22|270
1649122800000|2022-04-05 01:40:00|342.52|342.37|341.92|341.77|342.57|342.42|341.92|341.77|299
1649123100000|2022-04-05 01:45:00|342.02|341.82|341.82|341.67|342.12|341.97|341.72|341.57|188
1649123400000|2022-04-05 01:50:00|341.87|341.72|342.02|341.87|342.12|341.97|341.87|341.67|142
1649123700000|2022-04-05 01:55:00|341.97|341.82|342.17|341.97|342.17|342.02|341.92|341.77|114
1649124000000|2022-04-05 02:00:00|342.12|341.92|341.67|341.52|342.12|341.97|341.62|341.42|149
1649124300000|2022-04-05 02:05:00|341.62|341.47|341.47|341.27|341.67|341.52|341.42|341.27|130
1649124600000|2022-04-05 02:10:00|341.42|341.22|341.37|341.22|341.47|341.27|341.27|341.12|115
1649124900000|2022-04-05 02:15:00|341.47|341.27|341.57|341.37|341.57|341.42|341.47|341.27|38
1649125200000|2022-04-05 02:20:00|341.62|341.42|341.47|341.32|341.62|341.47|341.42|341.27|66
1649125500000|2022-04-05 02:25:00|341.42|341.27|341.42|341.27|341.52|341.37|341.37|341.22|69
1649125800000|2022-04-05 02:30:00|341.37|341.22|341.42|341.22|341.47|341.32|341.32|341.17|77
1649126100000|2022-04-05 02:35:00|341.37|341.27|341.47|341.32|341.47|341.32|341.37|341.17|73
1649126400000|2022-04-05 02:40:00|341.52|341.37|341.27|341.12|341.52|341.37|341.27|341.12|76
1649126700000|2022-04-05 02:45:00|341.32|341.17|341.32|341.12|341.37|341.22|341.17|341.02|126
1649127000000|2022-04-05 02:50:00|341.27|341.17|341.27|341.12|341.27|341.17|341.27|341.07|33
1649127300000|2022-04-05 02:55:00|341.22|341.07|341.27|341.07|341.37|341.22|341.22|341.07|58
1649127600000|2022-04-05 03:00:00|341.22|341.12|341.47|341.27|341.47|341.27|341.22|341.12|69
1649127900000|2022-04-05 03:05:00|341.42|341.32|341.67|341.52|341.67|341.52|341.42|341.22|126
1649128200000|2022-04-05 03:10:00|341.62|341.47|341.57|341.42|341.67|341.52|341.42|341.27|203
1649128500000|2022-04-05 03:15:00|341.62|341.47|341.67|341.52|341.67|341.52|341.57|341.42|97
1649128800000|2022-04-05 03:20:00|341.62|341.47|341.47|341.27|341.62|341.47|341.42|341.27|125
1649129100000|2022-04-05 03:25:00|341.42|341.32|341.27|341.12|341.42|341.32|341.17|341.02|157
1649129400000|2022-04-05 03:30:00|341.22|341.07|341.21|341.01|341.27|341.12|341.07|340.87|147
1649129700000|2022-04-05 03:35:00|341.26|341.06|341.21|341.06|341.31|341.16|341.16|341.01|84
1649130000000|2022-04-05 03:40:00|341.16|341.01|341.36|341.21|341.36|341.21|341.16|340.96|98
1649130300000|2022-04-05 03:45:00|341.31|341.16|341.36|341.21|341.36|341.21|341.21|341.06|82
1649130600000|2022-04-05 03:50:00|341.41|341.16|341.21|341.06|341.41|341.21|341.21|341.06|132
1649130900000|2022-04-05 03:55:00|341.26|341.11|341.31|341.16|341.36|341.21|341.21|341.06|122
1649131200000|2022-04-05 04:00:00|341.26|341.11|341.36|341.16|341.36|341.16|341.21|341.06|53
1649131500000|2022-04-05 04:05:00|341.41|341.21|341.36|341.16|341.41|341.26|341.36|341.16|40
1649131800000|2022-04-05 04:10:00|341.31|341.21|341.26|341.11|341.31|341.21|341.21|341.06|38
1649132100000|2022-04-05 04:15:00|341.21|341.06|341.26|341.11|341.26|341.11|341.21|341.06|19
1649132400000|2022-04-05 04:20:00|341.21|341.06|341.31|341.16|341.36|341.21|341.21|341.06|50
1649132700000|2022-04-05 04:25:00|341.36|341.11|341.36|341.16|341.36|341.21|341.36|341.11|29
1649133000000|2022-04-05 04:30:00|341.31|341.21|341.31|341.16|341.36|341.21|341.31|341.16|58
1649133300000|2022-04-05 04:35:00|341.36|341.21|341.46|341.31|341.51|341.36|341.31|341.16|82
1649133600000|2022-04-05 04:40:00|341.41|341.26|341.41|341.26|341.46|341.31|341.41|341.26|34
1649133900000|2022-04-05 04:45:00|341.36|341.21|341.56|341.36|341.56|341.41|341.36|341.21|46
1649134200000|2022-04-05 04:50:00|341.61|341.41|341.71|341.51|341.71|341.56|341.61|341.41|93
1649134500000|2022-04-05 04:55:00|341.66|341.56|341.66|341.46|341.71|341.56|341.66|341.46|41
1649134800000|2022-04-05 05:00:00|341.61|341.41|341.56|341.36|341.61|341.46|341.46|341.21|164
1649135100000|2022-04-05 05:05:00|341.61|341.41|341.56|341.36|341.66|341.46|341.56|341.36|165
1649135400000|2022-04-05 05:10:00|341.51|341.41|341.81|341.66|341.81|341.66|341.51|341.36|174
1649135700000|2022-04-05 05:15:00|341.76|341.61|341.81|341.66|341.96|341.81|341.76|341.61|192
1649136000000|2022-04-05 05:20:00|341.91|341.71|341.91|341.71|342.11|341.96|341.86|341.71|194
1649136300000|2022-04-05 05:25:00|341.96|341.76|342.01|341.81|342.11|341.96|341.96|341.76|71
1649136600000|2022-04-05 05:30:00|341.96|341.86|341.96|341.81|342.01|341.86|341.96|341.81|28
1649136900000|2022-04-05 05:35:00|342.01|341.86|341.91|341.76|342.06|341.86|341.86|341.71|108
1649137200000|2022-04-05 05:40:00|341.86|341.71|341.86|341.71|341.91|341.76|341.86|341.71|24
1649137500000|2022-04-05 05:45:00|341.91|341.76|341.81|341.66|341.91|341.76|341.81|341.66|81
1649137800000|2022-04-05 05:50:00|341.76|341.61|341.81|341.66|341.91|341.76|341.76|341.61|56
1649138100000|2022-04-05 05:55:00|341.91|341.71|342.01|341.86|342.06|341.86|341.91|341.71|25
1649138400000|2022-04-05 06:00:00|342.11|341.91|342.11|341.96|342.11|341.96|342.01|341.86|66
1649138700000|2022-04-05 06:05:00|342.06|341.91|342.06|341.91|342.11|341.96|342.06|341.91|47
1649139000000|2022-04-05 06:10:00|342.01|341.86|342.01|341.81|342.01|341.86|341.96|341.81|59
1649139300000|2022-04-05 06:15:00|341.96|341.86|341.91|341.71|341.96|341.86|341.86|341.71|43
1649139600000|2022-04-05 06:20:00|341.86|341.66|341.71|341.56|341.86|341.66|341.66|341.51|121
1649139900000|2022-04-05 06:25:00|341.76|341.61|341.76|341.61|341.81|341.61|341.71|341.56|38
1649140200000|2022-04-05 06:30:00|341.81|341.66|341.81|341.66|341.86|341.71|341.81|341.66|27
1649140500000|2022-04-05 06:35:00|341.86|341.71|341.81|341.61|341.91|341.76|341.81|341.61|98
1649140800000|2022-04-05 06:40:00|341.76|341.66|341.71|341.56|341.81|341.66|341.71|341.56|28
1649141100000|2022-04-05 06:45:00|341.66|341.51|341.76|341.61|341.76|341.61|341.66|341.46|88
1649141400000|2022-04-05 06:50:00|341.71|341.56|341.81|341.66|341.86|341.66|341.71|341.56|65
1649141700000|2022-04-05 06:55:00|341.76|341.61|341.86|341.71|341.91|341.71|341.76|341.61|135
1649142000000|2022-04-05 07:00:00|341.91|341.76|342.16|342.01|342.61|342.41|341.91|341.76|484
1649142300000|2022-04-05 07:05:00|342.11|341.96|341.76|341.61|342.21|342.01|341.71|341.56|334
1649142600000|2022-04-05 07:10:00|341.86|341.66|341.76|341.61|341.86|341.66|341.51|341.36|174
1649142900000|2022-04-05 07:15:00|341.71|341.56|341.91|341.76|341.96|341.81|341.66|341.51|128
1649143200000|2022-04-05 07:20:00|341.96|341.81|341.91|341.76|341.96|341.81|341.81|341.61|107
1649143500000|2022-04-05 07:25:00|341.86|341.71|342.06|341.91|342.16|342.01|341.86|341.71|132
1649143800000|2022-04-05 07:30:00|342.11|341.96|342.16|342.01|342.21|342.06|342.06|341.86|124
1649144100000|2022-04-05 07:35:00|342.21|342.06|342.31|342.16|342.36|342.21|342.16|342.01|157
1649144400000|2022-04-05 07:40:00|342.36|342.21|342.46|342.31|342.46|342.31|342.31|342.11|205
1649144700000|2022-04-05 07:45:00|342.41|342.21|342.56|342.41|342.61|342.46|342.36|342.16|127
1649145000000|2022-04-05 07:50:00|342.51|342.36|342.56|342.41|342.56|342.41|342.46|342.31|88
1649145300000|2022-04-05 07:55:00|342.61|342.36|342.36|342.21|342.61|342.36|342.36|342.16|230
1649145600000|2022-04-05 08:00:00|342.41|342.26|342.61|342.41|342.61|342.46|342.41|342.26|166
1649145900000|2022-04-05 08:05:00|342.56|342.46|342.46|342.31|342.56|342.46|342.46|342.31|205
1649146200000|2022-04-05 08:10:00|342.41|342.26|342.56|342.36|342.61|342.46|342.41|342.26|226
1649146500000|2022-04-05 08:15:00|342.61|342.41|342.61|342.41|342.66|342.46|342.46|342.31|223
1649146800000|2022-04-05 08:20:00|342.51|342.36|342.56|342.41|342.61|342.46|342.51|342.36|98
1649147100000|2022-04-05 08:25:00|342.61|342.46|342.56|342.41|342.66|342.46|342.56|342.36|111
1649147400000|2022-04-05 08:30:00|342.61|342.36|342.61|342.41|342.61|342.46|342.61|342.36|137
1649147700000|2022-04-05 08:35:00|342.66|342.46|342.71|342.56|342.71|342.56|342.61|342.41|203
1649148000000|2022-04-05 08:40:00|342.76|342.61|342.81|342.61|342.96|342.76|342.71|342.56|251
1649148300000|2022-04-05 08:45:00|342.86|342.66|342.96|342.81|343.01|342.86|342.81|342.66|140
1649148600000|2022-04-05 08:50:00|343.01|342.86|343.01|342.86|343.11|342.96|342.91|342.76|265
1649148900000|2022-04-05 08:55:00|343.06|342.81|343.21|343.01|343.21|343.06|342.91|342.76|614
1649149200000|2022-04-05 09:00:00|343.16|342.96|342.76|342.56|343.21|343.01|342.71|342.51|446
1649149500000|2022-04-05 09:05:00|342.81|342.66|343.06|342.91|343.11|342.96|342.76|342.56|233
1649149800000|2022-04-05 09:10:00|343.01|342.86|342.86|342.66|343.06|342.91|342.81|342.66|147
1649150100000|2022-04-05 09:15:00|342.81|342.61|342.81|342.66|342.91|342.71|342.76|342.61|57
1649150400000|2022-04-05 09:20:00|343.06|342.46|342.96|342.36|343.16|342.56|342.96|342.36|0
1649150700000|2022-04-05 09:25:00|342.86|342.26|342.86|342.26|342.86|342.26|342.76|342.16|24
1649151000000|2022-04-05 09:30:00|342.96|342.36|342.86|342.26|342.96|342.36|342.86|342.26|0
1649151300000|2022-04-05 09:35:00|342.96|342.36|342.66|342.06|342.96|342.36|342.66|342.06|0
1649151600000|2022-04-05 09:40:00|342.56|341.96|342.66|342.06|342.66|342.06|342.56|341.96|0
1649151900000|2022-04-05 09:45:00|342.56|341.96|342.46|341.86|342.56|341.96|342.46|341.86|0
1649152200000|2022-04-05 09:50:00|342.56|342.26|342.56|342.26|342.61|342.26|342.31|342.11|7
1649152500000|2022-04-05 09:55:00|342.51|342.21|342.51|342.26|342.51|342.26|342.31|342.06|45
1649152800000|2022-04-05 10:00:00|342.46|342.21|342.31|342.16|342.51|342.26|342.31|342.11|44
1649153100000|2022-04-05 10:05:00|342.36|342.21|342.36|342.16|342.41|342.21|342.31|342.06|66
1649153400000|2022-04-05 10:10:00|||||||||4
1649153700000|2022-04-05 10:15:00|342.31||342.36||342.36||342.31||1
1649154000000|2022-04-05 10:20:00|342.41|342.06|342.36|342.16|342.41|342.16|342.31|342.06|37
1649154300000|2022-04-05 10:25:00|342.31|342.11|342.36|342.06|342.36|342.16|342.16|342.01|86
1649154600000|2022-04-05 10:30:00|335.56|334.96|335.36|334.76|335.56|334.96|335.26|334.66|0
1649154900000|2022-04-05 10:35:00|335.26|334.66|335.36|334.76|335.36|334.76|335.26|334.66|0
1649155200000|2022-04-05 10:40:00|335.26|334.66|335.56|334.96|335.56|334.96|335.26|334.66|0
1649155500000|2022-04-05 10:45:00|342.21|342.11|342.26|341.96|342.31|342.16|342.21|341.96|33
1649155800000|2022-04-05 10:50:00|342.36|342.01|342.36|342.06|342.36|342.06|342.26|342.01|14
1649156100000|2022-04-05 10:55:00|342.41|342.11|342.41|342.11|342.41|342.11|342.41|342.11|0
1649156400000|2022-04-05 11:00:00|342.31|342.16|342.31|342.01|342.41|342.21|342.06|341.91|50
1649156700000|2022-04-05 11:05:00|342.26|341.96|342.16|341.96|342.26|342.01|342.06|341.91|9
1649157000000|2022-04-05 11:10:00|342.11|341.91|342.11|341.81|342.11|341.91|342.11|341.81|10
1649157300000|2022-04-05 11:15:00|342.06||342.06||342.06||342.06||0
1649157600000|2022-04-05 11:20:00|342.16|341.86|342.21|342.01|342.26|342.06|342.16|341.86|11
1649157900000|2022-04-05 11:25:00|342.16|342.06|342.26|342.06|342.26|342.06|342.16|342.06|13
1649158200000|2022-04-05 11:30:00|342.31|342.11|342.26|342.06|342.31|342.11|342.26|342.01|8
1649158500000|2022-04-05 11:35:00|342.31|342.11|342.31|342.11|342.31|342.11|342.21|342.06|6
1649159100000|2022-04-05 11:45:00|342.26|342.06|342.31|342.06|342.31|342.06|342.26|342.06|1
1649159400000|2022-04-05 11:50:00|342.26||342.26||342.26||342.26||0
1649159700000|2022-04-05 11:55:00|342.21|342.01|342.11|341.76|342.21|342.01|342.11|341.71|25
1649160000000|2022-04-05 12:00:00|342.06|341.71|341.96|341.41|342.06|341.71|341.96|341.41|108
1649160300000|2022-04-05 12:05:00|341.91|341.36|341.81|341.11|341.91|341.36|341.81|341.01|79
1649160600000|2022-04-05 12:10:00|341.76|341.16|341.76|341.46|341.76|341.46|341.76|341.16|17
1649160900000|2022-04-05 12:15:00||341.31||341.31||341.31||341.31|0
1649161200000|2022-04-05 12:20:00|341.71|341.36|341.66|341.21|341.71|341.36|341.66|341.21|4
1649161500000|2022-04-05 12:25:00|341.61|341.26|341.96|341.61|342.11|341.61|341.51|341.16|47
1649161800000|2022-04-05 12:30:00|342.01|341.66|342.06|341.66|342.06|341.66|342.01|341.66|5
1649162100000|2022-04-05 12:35:00|342.11|341.71|342.01|341.76|342.16|341.76|342.01|341.71|4
1649162400000|2022-04-05 12:40:00||341.71||341.66||341.71||341.66|5
1649162700000|2022-04-05 12:45:00|341.96|341.56|341.56|341.31|341.96|341.56|341.46|341.26|38
1649163000000|2022-04-05 12:50:00|341.51|341.26|341.51|341.16|341.51|341.26|341.51|341.16|14
1649163300000|2022-04-05 12:55:00|341.46|341.21|341.31|340.96|341.46|341.21|341.31|340.96|13
1649163600000|2022-04-05 13:00:00|341.26|341.01|341.71|341.51|341.81|341.51|341.26|341.01|28
1649163900000|2022-04-05 13:05:00|341.66|341.46|341.66|341.46|341.71|341.46|341.46|341.26|31
1649164200000|2022-04-05 13:10:00|341.71|341.51|341.61|341.36|341.71|341.51|341.61|341.36|14
1649164500000|2022-04-05 13:15:00||341.26||341.26||341.26||341.26|1
1649164800000|2022-04-05 13:20:00|341.51|341.31|341.46|341.31|341.51|341.31|341.46|341.26|29
1649165100000|2022-04-05 13:25:00|341.51|341.21|341.36|341.06|341.51|341.31|341.36|341.06|38
1649165400000|2022-04-05 13:30:00|341.31|341.01|340.86|340.61|341.31|341.01|340.66|340.46|254
1649165700000|2022-04-05 13:35:00|340.91|340.86|341.66|341.31|341.66|341.31|340.91|340.56|78
1649166000000|2022-04-05 13:40:00|341.71|341.36|341.36|341.01|341.86|341.36|341.26|340.96|70
1649166300000|2022-04-05 13:45:00|341.26|341.06|341.06|340.81|341.31|341.06|341.06|340.06|183
1649166600000|2022-04-05 13:50:00|341.11|340.91|341.11|340.81|341.31|341.06|341.06|340.81|57
1649166900000|2022-04-05 13:55:00|341.16|340.86|341.31|341.06|341.31|341.06|341.16|340.86|19
1649167200000|2022-04-05 14:00:00|341.36|341.26|341.76|341.26|341.86|341.41|341.36|341.26|70
1649167500000|2022-04-05 14:05:00|341.71|341.21|340.06|339.66|341.71|341.21|339.71|339.56|96
1649167800000|2022-04-05 14:10:00|340.16|339.71|339.96|339.61|340.36|340.06|339.96|339.61|88
1649168100000|2022-04-05 14:15:00|339.91|339.56|339.26|339.06|339.91|339.56|339.26|339.01|74
1649168400000|2022-04-05 14:20:00|339.21|339.01|339.71|339.41|339.76|339.51|339.11|338.96|54
1649168700000|2022-04-05 14:25:00|339.76|339.46|339.51|339.06|339.86|339.51|339.31|338.91|47
1649169000000|2022-04-05 14:30:00|339.46|339.36|339.56|339.06|339.81|339.36|339.46|339.06|11
1649169300000|2022-04-05 14:35:00|339.51|339.31|339.46|338.91|339.66|339.31|339.46|338.91|13
1649169600000|2022-04-05 14:40:00|339.31|338.96|339.31|338.86|339.31|338.96|338.96|338.66|93
1649169900000|2022-04-05 14:45:00|339.46|338.91|339.11|338.81|339.61|339.26|339.01|338.81|86
1649170200000|2022-04-05 14:50:00|339.16|338.86|339.56|339.26|339.61|339.26|339.16|338.86|27
1649170500000|2022-04-05 14:55:00|339.46|339.31|339.51|339.16|339.51|339.31|339.46|339.06|16
1649170800000|2022-04-05 15:00:00|339.66|339.21|339.81|339.56|340.06|339.71|339.56|339.21|121
1649171100000|2022-04-05 15:05:00|339.71|339.51|339.86|339.36|339.91|339.51|339.71|339.36|11
1649171400000|2022-04-05 15:10:00|339.81|339.31|339.66|339.36|339.81|339.51|339.51|339.16|19
1649171700000|2022-04-05 15:15:00|339.61|339.31|339.16|338.86|339.61|339.41|339.06|338.86|25
1649172000000|2022-04-05 15:20:00|339.21|338.91|339.26|338.96|339.46|339.26|339.16|338.91|27
1649172300000|2022-04-05 15:25:00|339.21|339.11|339.41|339.16|339.41|339.21|339.16|338.91|69
1649172600000|2022-04-05 15:30:00|339.31|339.06|339.76|339.31|339.76|339.31|339.31|339.06|21
1649172900000|2022-04-05 15:35:00|339.71|339.21|338.96|338.66|339.71|339.21|338.76|338.61|59
1649173200000|2022-04-05 15:40:00|338.91|338.61|338.81|338.51|338.96|338.66|338.61|338.46|90
1649173500000|2022-04-05 15:45:00|338.76|338.46|338.86|338.56|338.86|338.56|338.76|338.46|9
1649173800000|2022-04-05 15:50:00|338.91|338.61|338.86|338.56|339.36|338.91|338.86|338.56|9
1649174100000|2022-04-05 15:55:00|338.91|338.61|338.96|338.56|339.01|338.61|338.71|338.56|3
1649174400000|2022-04-05 16:00:00|338.51|338.51|338.71|338.26|338.71|338.51|338.46|338.26|14
1649174700000|2022-04-05 16:05:00|338.66|338.31|338.81|338.31|338.81|338.31|338.56|338.31|4
1649175000000|2022-04-05 16:10:00|338.76||338.66||338.81||338.61||12
1649175300000|2022-04-05 16:15:00|338.61|338.26|337.96|337.71|338.61|338.26|337.91|337.71|68
1649175600000|2022-04-05 16:20:00|338.01|337.66|337.71|337.56|338.01|337.66|337.71|337.51|38
1649175900000|2022-04-05 16:25:00|337.76|337.51|337.76|337.46|337.76|337.56|337.61|337.41|45
1649176200000|2022-04-05 16:30:00|||||||||8
1649176500000|2022-04-05 16:35:00|337.86|337.51|338.01|337.56|338.01|337.56|337.76|337.51|15
1649176800000|2022-04-05 16:40:00|338.11|337.61|338.06|337.76|338.11|337.76|338.06|337.61|1
1649177100000|2022-04-05 16:45:00|333.46|332.86|333.56|332.96|333.56|332.96|333.36|332.76|0
1649177400000|2022-04-05 16:50:00|333.46|332.86|333.66|333.06|333.76|333.16|333.46|332.86|0
1649177700000|2022-04-05 16:55:00|333.76|333.16|333.76|333.16|333.76|333.16|333.66|333.06|0
1649178000000|2022-04-05 17:00:00|338.41|338.01|338.46|338.11|338.46|338.11|338.41|338.01|0
1649178300000|2022-04-05 17:05:00|338.41|338.21|338.86|338.61|338.91|338.61|338.41|338.21|10
1649178600000|2022-04-05 17:10:00|338.91|338.71|338.86|338.46|339.11|338.81|338.86|338.41|28
1649178900000|2022-04-05 17:15:00|334.06|333.46|334.16|333.56|334.16|333.56|334.06|333.46|0
1649179200000|2022-04-05 17:20:00|334.26|333.66|334.16|333.56|334.26|333.66|334.16|333.56|0
1649179500000|2022-04-05 17:25:00|334.06|333.46|334.06|333.46|334.16|333.56|333.96|333.36|0
1649179800000|2022-04-05 17:30:00|333.96|333.36|333.86|333.26|334.06|333.46|333.86|333.26|0
1649180100000|2022-04-05 17:35:00|333.76|333.16|333.76|333.16|333.86|333.26|333.76|333.16|0
1649180400000|2022-04-05 17:40:00|333.66|333.06|333.56|332.96|333.76|333.16|333.56|332.96|0
1649180700000|2022-04-05 17:45:00||337.56||337.41||337.56||337.41|13
1649181000000|2022-04-05 17:50:00||337.36||337.46||337.46||337.36|12
1649181300000|2022-04-05 17:55:00||337.51||337.51||337.51||337.51|7
1649181600000|2022-04-05 18:00:00|337.61|337.46|338.01|337.51|338.01|337.66|337.61|337.46|15
1649181900000|2022-04-05 18:05:00|337.96|337.46|337.71|337.41|337.96|337.46|337.71|337.41|3
1649182200000|2022-04-05 18:10:00|337.81|337.46|337.81|337.46|337.81|337.46|337.81|337.46|6
1649182500000|2022-04-05 18:15:00|337.86|337.71|338.21|337.91|338.21|338.01|337.81|337.71|34
1649182800000|2022-04-05 18:20:00|338.31|338.06|338.41|337.96|338.41|338.06|338.31|337.96|6
1649183100000|2022-04-05 18:25:00|338.31|337.91|338.16|337.86|338.31|338.21|338.11|337.86|18
1649183400000|2022-04-05 18:30:00|338.21|337.91|338.21|338.01|338.31|338.11|338.11|337.91|42
1649183700000|2022-04-05 18:35:00|338.26|338.11|338.16|337.86|338.71|338.51|338.01|337.86|78
1649184000000|2022-04-05 18:40:00|338.21|337.91|338.71|338.36|338.71|338.46|338.11|337.86|20
1649184300000|2022-04-05 18:45:00|333.56|332.96|333.66|333.06|333.76|333.16|333.56|332.96|0
1649184600000|2022-04-05 18:50:00|333.76|333.16|333.66|333.06|333.76|333.16|333.66|333.06|0
1649184900000|2022-04-05 18:55:00|333.76|333.16|333.46|332.86|333.76|333.16|333.46|332.86|0
1649185200000|2022-04-05 19:00:00|338.56|337.96|338.56|337.86|338.56|337.96|338.56|337.86|1
1649185500000|2022-04-05 19:05:00|338.51|337.71|338.51|337.61|338.51|337.71|338.51|337.61|2
1649185800000|2022-04-05 19:10:00|338.46|337.56|338.01|337.51|338.46|337.71|338.01|337.51|3
1649186100000|2022-04-05 19:15:00|337.96|337.46|337.51|337.21|337.96|337.46|337.46|337.21|29
1649186400000|2022-04-05 19:20:00|337.66|337.16|337.66|337.31|337.66|337.31|337.66|337.16|9
1649186700000|2022-04-05 19:25:00|337.76|337.26|337.56|337.21|337.81|337.41|337.56|337.21|4
1649187000000|2022-04-05 19:30:00|337.51|337.16|337.26|336.96|337.51|337.16|337.26|336.96|21
1649187300000|2022-04-05 19:35:00|337.01|336.71|337.21|336.76|337.26|336.91|336.96|336.71|74
1649187600000|2022-04-05 19:40:00|337.16|336.91|337.21|336.86|337.21|336.96|337.11|336.86|12
1649187900000|2022-04-05 19:45:00|337.16|336.81|337.16|336.61|337.16|336.81|337.16|336.61|6
1649188200000|2022-04-05 19:50:00|337.31|336.66|337.86|337.46|337.86|337.66|337.26|336.66|20
1649188500000|2022-04-05 19:55:00|337.96|337.71|337.36|337.01|337.96|337.71|337.11|336.96|212
1649188800000|2022-04-05 20:00:00||337.16||337.01||337.16||337.01|4
1649189100000|2022-04-05 20:05:00|337.46|337.06|337.51|337.31|337.51|337.31|337.41|337.06|3
1649189400000|2022-04-05 20:10:00|337.56|337.36|337.56|337.36|337.56|337.36|337.56|337.36|0
1649189700000|2022-04-05 20:15:00||337.31||337.21||337.31||337.21|10
1649190000000|2022-04-05 20:20:00|337.51|337.31|337.51|337.21|337.51|337.36|337.51|337.21|1
1649190300000|2022-04-05 20:25:00|337.56|337.41|337.61|337.31|337.61|337.41|337.56|337.31|8
1649190600000|2022-04-05 20:30:00|337.66|337.36|337.71|337.41|337.76|337.56|337.66|337.36|5
1649190900000|2022-04-05 20:35:00|337.76|337.46|337.76|337.46|337.76|337.46|337.76|337.46|0
1649191200000|2022-04-05 20:40:00||337.56||337.46||337.61||337.41|9
1649191500000|2022-04-05 20:45:00|337.56|337.56|337.56|337.16|337.56|337.56|337.41|337.16|11
1649191800000|2022-04-05 20:50:00|||||||||1
1649192100000|2022-04-05 20:55:00|337.51|337.01|337.51|337.21|337.56|337.26|337.36|336.96|12
1649192400000|2022-04-05 21:00:00|337.91|336.96|337.86|336.91|337.91|336.96|337.86|336.91|0
1649192700000|2022-04-05 21:05:00||336.96||336.96||337.01||336.96|0
1649193000000|2022-04-05 21:10:00|337.76|337.16|337.76|337.16|337.76|337.16|337.76|337.16|2
1649193300000|2022-04-05 21:15:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649193600000|2022-04-05 21:20:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649194200000|2022-04-05 21:30:00|337.66|337.06|337.76|337.16|337.76|337.16|337.66|337.06|0
1649196000000|2022-04-05 22:00:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649196300000|2022-04-05 22:05:00|337.56|336.96|337.56|336.96|337.66|337.06|337.56|336.96|0
1649197200000|2022-04-05 22:20:00|337.46|336.86|337.46|336.86|337.46|336.86|337.46|336.86|0
1649197500000|2022-04-05 22:25:00|337.56|336.96|337.56|336.96|337.56|336.96|337.56|336.96|0
1649197800000|2022-04-05 22:30:00|337.66|337.06|337.66|337.06|337.66|337.06|337.56|336.96|0
1649198400000|2022-04-05 22:40:00|337.76|337.16|337.66|337.06|337.76|337.16|337.66|337.06|0
1649198700000|2022-04-05 22:45:00|337.76|337.16|337.76|337.16|337.76|337.16|337.66|337.06|0
1649199900000|2022-04-05 23:05:00|337.66|337.06|337.66|337.06|337.66|337.06|337.66|337.06|0
1649202000000|2022-04-05 23:40:00|337.76|337.16|337.86|337.26|337.86|337.26|337.76|337.16|0
1649202300000|2022-04-05 23:45:00|337.76|337.16|337.76|337.16|337.86|337.26|337.76|337.16|0
1649202900000|2022-04-05 23:55:00|337.66|337.06|337.66|337.06|337.76|337.16|337.66|337.06|0
1649203200000|2022-04-06 00:00:00|337.56|336.96|337.56|336.96|337.66|337.06|337.56|336.96|0
1649203500000|2022-04-06 00:05:00|333.16|332.56|333.26|332.66|333.26|332.66|333.16|332.56|0
1649203800000|2022-04-06 00:10:00|333.36|332.76|333.26|332.66|333.36|332.76|333.26|332.66|0
1649204100000|2022-04-06 00:15:00|333.36|332.76|333.26|332.66|333.36|332.76|333.16|332.56|0
1649204400000|2022-04-06 00:20:00|333.16|332.56|333.16|332.56|333.26|332.66|333.16|332.56|0
1649204700000|2022-04-06 00:25:00|333.06|332.46|333.06|332.46|333.06|332.46|333.06|332.46|0
1649205000000|2022-04-06 00:30:00|337.76|337.31|337.76|337.56|337.96|337.76|336.81|336.61|428
1649205300000|2022-04-06 00:35:00|337.71|337.51|337.81|337.56|337.81|337.56|337.21|337.01|329
1649205600000|2022-04-06 00:40:00|337.76|337.36|337.46|337.31|337.76|337.41|337.31|337.16|172
1649205900000|2022-04-06 00:45:00|337.41|337.21|337.21|337.01|337.41|337.21|337.11|336.91|146
1649206200000|2022-04-06 00:50:00|337.16|336.96|336.86|336.66|337.16|336.96|336.51|336.36|300
1649206500000|2022-04-06 00:55:00|336.81|336.71|336.16|335.96|337.11|336.91|336.06|335.91|391
1649206800000|2022-04-06 01:00:00|336.31|336.06|336.81|336.66|337.66|337.46|336.31|336.06|966
1649207100000|2022-04-06 01:05:00|336.86|336.71|337.96|337.76|338.06|337.86|336.81|336.61|402
1649207400000|2022-04-06 01:10:00|337.91|337.66|337.96|337.76|338.36|338.11|337.71|337.46|313
1649207700000|2022-04-06 01:15:00|337.86|337.81|338.16|337.91|338.36|338.16|337.86|337.61|264
1649208000000|2022-04-06 01:20:00|338.11|337.86|338.01|337.86|338.21|338.06|337.86|337.66|268
1649208300000|2022-04-06 01:25:00|338.11|337.91|337.01|336.81|338.11|337.91|337.01|336.81|308
1649208600000|2022-04-06 01:30:00|337.06|336.76|336.76|336.56|337.31|337.11|336.71|336.56|465
1649208900000|2022-04-06 01:35:00|336.81|336.61|336.46|336.31|336.91|336.76|336.31|336.11|389
1649209200000|2022-04-06 01:40:00|336.41|336.26|336.91|336.71|336.91|336.71|336.26|336.11|272
1649209500000|2022-04-06 01:45:00|336.86|336.66|336.66|336.46|336.96|336.81|336.46|336.26|242
1649209800000|2022-04-06 01:50:00|336.61|336.41|336.91|336.76|336.96|336.81|336.51|336.31|145
1649210100000|2022-04-06 01:55:00|336.86|336.71|336.51|336.36|336.96|336.81|336.46|336.26|117
1649210400000|2022-04-06 02:00:00|336.56|336.31|336.41|336.21|336.66|336.51|336.41|336.21|155
1649210700000|2022-04-06 02:05:00|336.36|336.26|336.46|336.31|336.46|336.31|336.16|336.01|153
1649211000000|2022-04-06 02:10:00|336.41|336.26|336.31|336.11|336.51|336.36|336.26|336.06|114
1649211300000|2022-04-06 02:15:00|336.26|336.16|336.11|335.91|336.41|336.16|336.01|335.86|84
1649211600000|2022-04-06 02:20:00|336.16|335.96|336.31|336.16|336.36|336.16|336.16|335.91|68
1649211900000|2022-04-06 02:25:00|336.36|336.21|336.66|336.46|336.71|336.51|336.36|336.21|111
1649212200000|2022-04-06 02:30:00|336.61|336.51|336.61|336.46|336.71|336.56|336.51|336.36|83
1649212500000|2022-04-06 02:35:00|336.66|336.51|336.56|336.41|336.71|336.51|336.51|336.31|175
1649212800000|2022-04-06 02:40:00|336.61|336.46|336.51|336.31|336.66|336.51|336.46|336.31|64
1649213100000|2022-04-06 02:45:00|336.46|336.26|336.66|336.51|336.71|336.51|336.41|336.26|57
1649213400000|2022-04-06 02:50:00|336.56|336.41|336.66|336.51|336.66|336.51|336.51|336.36|87
1649213700000|2022-04-06 02:55:00|336.61|336.46|336.51|336.36|336.61|336.46|336.51|336.36|45
1649214000000|2022-04-06 03:00:00|336.56|336.31|336.26|336.11|336.56|336.41|336.26|336.11|113
1649214300000|2022-04-06 03:05:00|336.31|336.06|336.56|336.36|336.56|336.41|336.21|336.01|129
1649214600000|2022-04-06 03:10:00|336.61|336.41|336.76|336.56|336.86|336.66|336.56|336.41|90
1649214900000|2022-04-06 03:15:00|336.71|336.51|336.61|336.46|336.76|336.51|336.61|336.46|69
1649215200000|2022-04-06 03:20:00|336.56|336.41|337.21|337.06|337.21|337.06|336.51|336.36|365
1649215500000|2022-04-06 03:25:00|337.16|337.01|336.96|336.81|337.21|337.06|336.96|336.76|116
1649215800000|2022-04-06 03:30:00|336.91|336.76|336.91|336.71|337.01|336.81|336.76|336.61|88
1649216100000|2022-04-06 03:35:00|336.86|336.76|336.76|336.61|336.96|336.76|336.71|336.56|73
1649216400000|2022-04-06 03:40:00|336.71|336.56|336.66|336.46|336.76|336.56|336.46|336.31|145
1649216700000|2022-04-06 03:45:00|336.56|336.36|336.61|336.46|336.66|336.51|336.51|336.36|78
1649217000000|2022-04-06 03:50:00|336.66|336.51|336.81|336.61|336.86|336.66|336.66|336.51|64
1649217300000|2022-04-06 03:55:00|336.76|336.56|336.81|336.61|336.81|336.66|336.71|336.56|86
1649217600000|2022-04-06 04:00:00|336.86|336.66|336.86|336.66|336.86|336.71|336.76|336.61|40
1649217900000|2022-04-06 04:05:00|336.81|336.71|337.41|337.26|337.46|337.31|336.81|336.66|103
1649218200000|2022-04-06 04:10:00|337.36|337.21|337.26|337.06|337.41|337.26|337.21|337.01|109
1649218500000|2022-04-06 04:15:00|337.21|337.11|337.11|336.96|337.31|337.16|337.11|336.96|65
1649218800000|2022-04-06 04:20:00|337.16|337.01|337.16|336.96|337.16|337.01|337.11|336.96|43
1649219100000|2022-04-06 04:25:00|337.11|337.01|337.16|337.01|337.21|337.01|337.11|337.01|46
1649219400000|2022-04-06 04:30:00|337.11|336.96|337.11|336.96|337.16|337.01|337.11|336.96|95
1649219700000|2022-04-06 04:35:00|337.06|336.91|337.06|336.86|337.11|336.96|336.96|336.81|113
1649220000000|2022-04-06 04:40:00|337.01|336.91|337.11|336.96|337.16|337.01|337.01|336.86|115
1649220300000|2022-04-06 04:45:00|337.06|336.91|337.16|336.96|337.16|337.01|337.06|336.91|54
1649220600000|2022-04-06 04:50:00|337.11|336.91|337.06|336.91|337.11|336.96|336.96|336.81|74
1649220900000|2022-04-06 04:55:00|337.01|336.86|337.11|336.96|337.11|336.96|337.01|336.81|58
1649221200000|2022-04-06 05:00:00|337.16|337.01|337.26|337.11|337.31|337.16|337.06|336.91|173
1649221500000|2022-04-06 05:05:00|337.21|337.06|337.21|337.06|337.26|337.06|337.11|336.96|119
1649221800000|2022-04-06 05:10:00|337.16|337.01|337.21|337.06|337.26|337.06|337.16|337.01|78
1649222100000|2022-04-06 05:15:00|337.26|337.11|337.51|337.36|337.56|337.36|337.21|337.11|98
1649222400000|2022-04-06 05:20:00|337.56|337.41|337.41|337.26|337.61|337.41|337.41|337.26|149
1649222700000|2022-04-06 05:25:00|337.36|337.21|337.31|337.16|337.46|337.31|337.26|337.11|115
1649223000000|2022-04-06 05:30:00|337.36|337.21|337.31|337.16|337.46|337.31|337.26|337.11|82
1649223300000|2022-04-06 05:35:00|337.36|337.21|337.41|337.26|337.46|337.31|337.31|337.11|103
1649223600000|2022-04-06 05:40:00|337.36|337.21|337.36|337.21|337.46|337.26|337.36|337.16|55
1649223900000|2022-04-06 05:45:00|337.41|337.26|337.31|337.16|337.41|337.26|337.31|337.16|57
1649224200000|2022-04-06 05:50:00|337.26|337.11|337.21|337.01|337.31|337.16|337.11|336.96|92
1649224500000|2022-04-06 05:55:00|337.16|337.06|337.26|337.11|337.31|337.16|337.11|336.96|104
1649224800000|2022-04-06 06:00:00|337.21|337.06|337.21|337.06|337.31|337.16|337.16|337.01|137
1649225100000|2022-04-06 06:05:00|337.16|337.01|337.11|336.96|337.21|337.06|336.96|336.81|140
1649225400000|2022-04-06 06:10:00|337.16|337.01|337.26|337.11|337.31|337.11|337.16|337.01|82
1649225700000|2022-04-06 06:15:00|337.21|337.06|337.26|337.06|337.36|337.16|337.21|337.06|97
1649226000000|2022-04-06 06:20:00|337.21|337.11|337.16|337.01|337.31|337.11|337.11|336.96|147
1649226300000|2022-04-06 06:25:00|337.21|337.06|337.26|337.11|337.31|337.16|337.21|337.06|42
1649226600000|2022-04-06 06:30:00|337.31|337.06|337.26|337.11|337.31|337.11|337.16|337.01|108
1649226900000|2022-04-06 06:35:00|337.31|337.16|337.31|337.16|337.36|337.21|337.31|337.11|88
1649227200000|2022-04-06 06:40:00|337.36|337.11|337.31|337.16|337.36|337.21|337.26|337.11|83
1649227500000|2022-04-06 06:45:00|337.26|337.11|337.26|337.11|337.26|337.11|337.21|337.06|69
1649227800000|2022-04-06 06:50:00|337.21|337.06|337.16|337.01|337.26|337.11|337.16|337.01|121
1649228100000|2022-04-06 06:55:00|337.21|337.06|337.36|337.21|337.41|337.26|337.16|337.06|119
1649228400000|2022-04-06 07:00:00|337.41|337.26|337.26|337.11|337.51|337.36|337.26|337.11|264
1649228700000|2022-04-06 07:05:00|337.31|337.06|337.11|336.96|337.31|337.06|336.96|336.81|211
1649229000000|2022-04-06 07:10:00|337.16|336.91|337.31|337.16|337.51|337.36|337.01|336.86|197
1649229300000|2022-04-06 07:15:00|337.36|337.11|337.16|337.01|337.36|337.11|337.11|336.91|127
1649229600000|2022-04-06 07:20:00|337.11|336.91|337.06|336.91|337.16|336.96|337.01|336.86|99
1649229900000|2022-04-06 07:25:00|337.11|336.96|337.16|337.01|337.26|337.11|337.06|336.96|161
1649230200000|2022-04-06 07:30:00|337.11|336.96|336.56|336.41|337.16|337.01|336.56|336.41|214
1649230500000|2022-04-06 07:35:00|336.61|336.46|336.56|336.41|336.71|336.56|336.56|336.41|155
1649230800000|2022-04-06 07:40:00|336.61|336.36|336.56|336.41|336.61|336.46|336.36|336.21|163
1649231100000|2022-04-06 07:45:00|336.51|336.36|336.61|336.41|336.61|336.46|336.31|336.16|135
1649231400000|2022-04-06 07:50:00|336.56|336.46|336.41|336.26|336.61|336.46|336.36|336.21|100
1649231700000|2022-04-06 07:55:00|336.36|336.21|336.31|336.16|336.41|336.26|336.16|336.01|162
1649232000000|2022-04-06 08:00:00|336.26|336.11|336.56|336.41|336.66|336.51|336.21|336.06|206
1649232300000|2022-04-06 08:05:00|336.61|336.46|336.66|336.46|336.76|336.56|336.56|336.41|142
1649232600000|2022-04-06 08:10:00|336.61|336.51|336.56|336.36|336.71|336.56|336.51|336.31|140
1649232900000|2022-04-06 08:15:00|336.51|336.31|336.31|336.11|336.61|336.36|336.16|336.01|139
1649233200000|2022-04-06 08:20:00|336.26|336.16|336.16|336.01|336.36|336.16|336.11|335.96|142
1649233500000|2022-04-06 08:25:00|336.21|336.06|336.26|336.11|336.46|336.26|336.21|336.01|145
1649233800000|2022-04-06 08:30:00|336.21|336.06|336.21|336.06|336.41|336.26|336.16|336.01|153
1649234100000|2022-04-06 08:35:00|336.26|336.11|336.31|336.16|336.31|336.16|336.11|335.96|211
1649234400000|2022-04-06 08:40:00|336.26|336.11|336.31|336.16|336.36|336.21|336.21|336.06|202
1649234700000|2022-04-06 08:45:00|336.26|336.11|336.51|336.31|336.56|336.41|336.26|336.11|391
1649235000000|2022-04-06 08:50:00|336.56|336.36|336.36|336.21|336.61|336.46|336.31|336.16|346
1649235300000|2022-04-06 08:55:00|336.31|336.16|336.21|336.01|336.51|336.31|336.16|336.01|566
1649235600000|2022-04-06 09:00:00|336.26|336.06|336.11|335.91|336.51|336.36|336.06|335.86|477
1649235900000|2022-04-06 09:05:00|336.06|335.86|336.26|336.11|336.26|336.11|335.81|335.66|300
1649236200000|2022-04-06 09:10:00|336.31|336.16|336.26|336.01|336.46|336.31|336.21|336.01|198
1649236500000|2022-04-06 09:15:00|336.21|336.11|336.26|336.11|336.31|336.16|336.06|335.91|86
1649236800000|2022-04-06 09:20:00|336.36|335.76|336.36|335.76|336.36|335.76|336.26|335.66|3
1649237100000|2022-04-06 09:25:00|336.46|335.86|336.26|335.66|336.46|335.86|336.26|335.66|7
1649237400000|2022-04-06 09:30:00|331.36|330.76|331.26|330.66|331.36|330.76|331.26|330.66|0
1649237700000|2022-04-06 09:35:00|331.16|330.56|331.16|330.56|331.36|330.76|331.16|330.56|0
1649238000000|2022-04-06 09:40:00|331.26|330.66|331.16|330.56|331.26|330.66|330.96|330.36|0
1649238300000|2022-04-06 09:45:00|336.06|335.46|336.06|335.46|336.16|335.56|335.96|335.36|0
1649238600000|2022-04-06 09:50:00|335.96|335.36|336.06|335.71|336.06|335.76|335.76|335.36|23
1649238900000|2022-04-06 09:55:00|336.01|335.86|336.11|335.91|336.26|335.91|336.01|335.76|11
1649239200000|2022-04-06 10:00:00|336.06|335.86|335.96|335.71|336.06|335.86|335.81|335.51|98
1649239500000|2022-04-06 10:05:00|336.01|335.76|336.06|335.76|336.06|335.86|336.01|335.76|12
1649239800000|2022-04-06 10:10:00|336.01|335.71|335.61|335.41|336.01|335.71|335.56|335.41|17
1649240100000|2022-04-06 10:15:00|331.06|330.46|330.86|330.26|331.06|330.46|330.86|330.26|0
1649240400000|2022-04-06 10:20:00|330.96|330.36|331.06|330.46|331.06|330.46|330.76|330.16|0
1649240700000|2022-04-06 10:25:00|330.96|330.36|331.16|330.56|331.16|330.56|330.96|330.36|0
1649241000000|2022-04-06 10:30:00|335.71|335.36|335.76|335.56|335.76|335.56|335.51|335.36|8
1649241300000|2022-04-06 10:35:00|335.81|335.61|335.76|335.56|335.81|335.61|335.76|335.46|7
1649241600000|2022-04-06 10:40:00|335.71|335.51|335.96|335.71|335.96|335.76|335.71|335.46|4
1649241900000|2022-04-06 10:45:00|330.86|330.26|330.86|330.26|330.96|330.36|330.86|330.26|0
1649242200000|2022-04-06 10:50:00|330.76|330.16|330.86|330.26|330.86|330.26|330.66|330.06|0
1649242500000|2022-04-06 10:55:00|330.76|330.16|330.76|330.16|330.86|330.26|330.76|330.16|0
1649242800000|2022-04-06 11:00:00|330.86|330.26|330.76|330.16|330.86|330.26|330.76|330.16|0
1649243100000|2022-04-06 11:05:00|330.66|330.06|330.46|329.86|330.66|330.06|330.46|329.86|0
1649243400000|2022-04-06 11:10:00|330.56|329.96|330.36|329.76|330.56|329.96|330.36|329.76|0
1649243700000|2022-04-06 11:15:00|335.21|334.86|335.16|334.86|335.21|334.96|334.96|334.81|12
1649244000000|2022-04-06 11:20:00|335.21|334.81|335.16|334.66|335.26|334.81|335.16|334.66|7
1649244300000|2022-04-06 11:25:00|335.11|334.71|335.11|334.91|335.11|334.96|334.96|334.71|30
1649244600000|2022-04-06 11:30:00|335.06|334.96|335.21|334.96|335.21|335.01|334.96|334.76|11
1649244900000|2022-04-06 11:35:00|335.26|335.01|335.21|335.01|335.26|335.01|335.21|334.91|1
1649245200000|2022-04-06 11:40:00|335.11|334.91|335.06|334.81|335.11|334.96|335.01|334.81|13
1649245500000|2022-04-06 11:45:00|330.16|329.56|330.16|329.56|330.26|329.66|330.06|329.46|0
1649245800000|2022-04-06 11:50:00|330.06|329.46|329.96|329.36|330.16|329.56|329.96|329.36|0
1649246100000|2022-04-06 11:55:00|330.06|329.46|329.96|329.36|330.06|329.46|329.86|329.26|0
1649246400000|2022-04-06 12:00:00|329.86|329.26|329.86|329.26|329.96|329.36|329.76|329.16|0
1649246700000|2022-04-06 12:05:00|329.76|329.16|329.96|329.36|329.96|329.36|329.76|329.16|0
1649247000000|2022-04-06 12:10:00|329.86|329.26|330.06|329.46|330.16|329.56|329.86|329.26|0
1649247300000|2022-04-06 12:15:00|334.86|334.66|335.11|334.86|335.11|334.86|334.86|334.66|11
1649247600000|2022-04-06 12:20:00|335.16|334.91|335.21|334.91|335.21|334.96|335.11|334.91|21
1649247900000|2022-04-06 12:25:00|335.16|334.86|335.06|334.86|335.16|334.86|334.96|334.71|43
1649248200000|2022-04-06 12:30:00|335.01|334.81|334.81|334.56|335.01|334.81|334.81|334.56|22
1649248500000|2022-04-06 12:35:00|334.71|334.51|334.76|334.51|334.76|334.56|334.66|334.51|46
1649248800000|2022-04-06 12:40:00|334.71|334.41|334.46|334.31|334.71|334.46|334.46|334.31|24
1649249100000|2022-04-06 12:45:00|334.51|334.36|334.46|334.21|334.61|334.36|334.46|334.21|38
1649249400000|2022-04-06 12:50:00|334.41|334.26|334.41|334.21|334.51|334.26|334.31|334.11|65
1649249700000|2022-04-06 12:55:00|334.36|334.16|334.51|334.31|334.56|334.36|334.36|334.16|28
1649250000000|2022-04-06 13:00:00|334.46|334.26|334.51|334.21|334.56|334.36|334.46|334.21|62
1649250300000|2022-04-06 13:05:00|334.46|334.26|334.31|334.06|334.46|334.31|334.31|334.06|110
1649250600000|2022-04-06 13:10:00|334.36|334.11|334.51|334.26|334.51|334.26|334.36|334.11|35
1649250900000|2022-04-06 13:15:00|334.56|334.31|334.81|334.66|334.81|334.66|334.56|334.31|20
1649251200000|2022-04-06 13:20:00|334.76|334.61|334.66|334.46|334.81|334.66|334.66|334.46|44
1649251500000|2022-04-06 13:25:00|334.61|334.41|334.51|334.26|334.61|334.41|334.36|334.16|93
1649251800000|2022-04-06 13:30:00|334.46|334.31|333.11|332.86|334.76|334.61|332.91|332.66|470
1649252100000|2022-04-06 13:35:00|333.06|332.91|332.81|332.61|333.06|332.91|332.51|332.31|231
1649252400000|2022-04-06 13:40:00|332.76|332.56|332.66|332.31|333.16|332.86|332.51|332.31|112
1649252700000|2022-04-06 13:45:00|332.61|332.36|332.61|332.26|332.86|332.61|332.51|332.21|31
1649253000000|2022-04-06 13:50:00|332.56|332.31|332.56|332.31|332.81|332.66|332.31|332.16|43
1649253300000|2022-04-06 13:55:00|332.51|332.26|332.31|332.06|332.71|332.51|332.21|332.06|30
1649253600000|2022-04-06 14:00:00|332.21|332.01|331.21|330.96|332.36|332.06|331.21|330.96|277
1649253900000|2022-04-06 14:05:00|331.26|331.01|331.81|331.56|331.91|331.66|331.26|331.01|148
1649254200000|2022-04-06 14:10:00|331.71|331.46|332.26|331.81|332.26|331.81|331.66|331.31|24
1649254500000|2022-04-06 14:15:00|332.21|331.91|332.76|332.46|332.81|332.51|332.11|331.91|27
1649254800000|2022-04-06 14:20:00|332.71|332.51|333.16|332.86|333.16|332.86|332.61|332.31|34
1649255100000|2022-04-06 14:25:00|333.11|332.81|332.51|332.11|333.11|332.91|332.51|332.11|33
1649255400000|2022-04-06 14:30:00|328.86|328.26|328.76|328.16|329.06|328.46|328.66|328.06|0
1649255700000|2022-04-06 14:35:00|328.86|328.26|328.96|328.36|329.06|328.46|328.86|328.26|0
1649256000000|2022-04-06 14:40:00|329.06|328.46|329.36|328.76|329.36|328.76|328.96|328.36|0
1649256300000|2022-04-06 14:45:00|333.16|332.86|333.16|332.81|333.61|333.26|333.11|332.76|58
1649256600000|2022-04-06 14:50:00|333.11|332.91|332.81|332.46|333.11|332.91|332.51|332.16|40
1649256900000|2022-04-06 14:55:00|332.76|332.26|332.61|332.26|332.91|332.26|332.51|332.26|19
1649257200000|2022-04-06 15:00:00|328.96|328.36|329.16|328.56|329.16|328.56|328.86|328.26|0
1649257500000|2022-04-06 15:05:00|329.06|328.46|328.96|328.36|329.16|328.56|328.86|328.26|0
1649257800000|2022-04-06 15:10:00|328.86|328.26|328.96|328.36|328.96|328.36|328.86|328.26|0
1649258100000|2022-04-06 15:15:00|332.16|331.91|332.11|331.71|332.21|332.01|332.06|331.66|32
1649258400000|2022-04-06 15:20:00|332.01|331.76|332.21|331.76|332.26|331.81|331.96|331.56|33
1649258700000|2022-04-06 15:25:00|332.16|331.71|331.86|331.66|332.16|331.81|331.51|331.26|198
1649259000000|2022-04-06 15:30:00|331.81|331.71|332.01|331.61|332.16|331.96|331.71|331.51|52
1649259300000|2022-04-06 15:35:00||331.56||331.61||331.61||331.56|2
1649259600000|2022-04-06 15:40:00|332.06|331.71|332.06|331.86|332.36|331.91|332.06|331.71|28
1649259900000|2022-04-06 15:45:00|329.06|328.46|329.16|328.56|329.26|328.66|328.86|328.26|0
1649260200000|2022-04-06 15:50:00|329.26|328.66|329.26|328.66|329.36|328.76|329.16|328.56|0
1649260500000|2022-04-06 15:55:00|329.36|328.76|329.16|328.56|329.36|328.76|329.16|328.56|0
1649260800000|2022-04-06 16:00:00|332.56|332.31|332.66|332.26|332.71|332.31|332.56|332.26|8
1649261100000|2022-04-06 16:05:00|332.61|332.41|332.61|332.26|332.66|332.41|332.56|332.26|22
1649261400000|2022-04-06 16:10:00|332.56|332.21|332.56|331.96|332.56|332.21|332.56|331.96|3
1649261700000|2022-04-06 16:15:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649262000000|2022-04-06 16:20:00|328.66|328.06|328.76|328.16|328.86|328.26|328.66|328.06|0
1649262300000|2022-04-06 16:25:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649262600000|2022-04-06 16:30:00|328.96|328.36|328.86|328.26|328.96|328.36|328.86|328.26|0
1649263500000|2022-04-06 16:45:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264100000|2022-04-06 16:55:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649264400000|2022-04-06 17:00:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649264700000|2022-04-06 17:05:00|328.86|328.26|328.86|328.26|328.86|328.26|328.76|328.16|0
1649265000000|2022-04-06 17:10:00|328.96|328.36|328.96|328.36|328.96|328.36|328.86|328.26|0
1649265300000|2022-04-06 17:15:00|329.06|328.46|329.06|328.46|329.16|328.56|328.96|328.36|0
1649265600000|2022-04-06 17:20:00|329.16|328.56|329.36|328.76|329.36|328.76|329.16|328.56|0
1649265900000|2022-04-06 17:25:00|329.26|328.66|329.26|328.66|329.36|328.76|329.26|328.66|0
1649266200000|2022-04-06 17:30:00|329.36|328.76|329.46|328.86|329.46|328.86|329.26|328.66|0
1649266500000|2022-04-06 17:35:00|329.36|328.76|329.46|328.86|329.46|328.86|329.26|328.66|0
1649266800000|2022-04-06 17:40:00|329.36|328.76|329.76|329.16|329.86|329.26|329.36|328.76|0
1649267100000|2022-04-06 17:45:00|329.66|329.06|329.76|329.16|329.76|329.16|329.46|328.86|0
1649267400000|2022-04-06 17:50:00|329.86|329.26|329.76|329.16|329.86|329.26|329.66|329.06|0
1649267700000|2022-04-06 17:55:00|329.66|329.06|329.46|328.86|329.76|329.16|329.46|328.86|0
1649268000000|2022-04-06 18:00:00|329.36|328.76|329.96|329.36|330.56|329.96|329.26|328.66|0
1649268300000|2022-04-06 18:05:00|329.86|329.26|328.86|328.26|329.96|329.36|328.76|328.16|0
1649268600000|2022-04-06 18:10:00|328.76|328.16|328.46|327.86|328.86|328.26|328.36|327.76|0
1649268900000|2022-04-06 18:15:00|328.36|327.76|328.16|327.56|328.36|327.76|328.06|327.46|0
1649269200000|2022-04-06 18:20:00|328.26|327.66|328.46|327.86|328.66|328.06|328.16|327.56|0
1649269500000|2022-04-06 18:25:00|328.56|327.96|328.56|327.96|328.86|328.26|328.36|327.76|0
1649269800000|2022-04-06 18:30:00|328.66|328.06|329.66|329.06|329.96|329.36|328.56|327.96|0
1649270100000|2022-04-06 18:35:00|329.76|329.16|329.36|328.76|329.96|329.36|329.06|328.46|0
1649270400000|2022-04-06 18:40:00|329.26|328.66|329.46|328.86|329.56|328.96|329.06|328.46|0
1649270700000|2022-04-06 18:45:00|329.56|328.96|329.36|328.76|329.76|329.16|329.26|328.66|0
1649271000000|2022-04-06 18:50:00|329.46|328.86|329.86|329.26|329.86|329.26|329.36|328.76|0
1649271300000|2022-04-06 18:55:00|329.96|329.36|330.26|329.66|330.26|329.66|329.86|329.26|0
1649271600000|2022-04-06 19:00:00|330.36|329.76|330.56|329.96|330.66|330.06|330.36|329.76|0
1649271900000|2022-04-06 19:05:00|330.66|330.06|330.06|329.46|330.66|330.06|329.86|329.26|0
1649272200000|2022-04-06 19:10:00|330.16|329.56|330.06|329.46|330.26|329.66|329.86|329.26|0
1649272500000|2022-04-06 19:15:00|329.96|329.36|329.76|329.16|330.26|329.66|329.66|329.06|0
1649272800000|2022-04-06 19:20:00|329.66|329.06|329.36|328.76|329.76|329.16|329.36|328.76|0
1649273100000|2022-04-06 19:25:00|329.46|328.86|329.16|328.56|329.46|328.86|329.06|328.46|0
1649273400000|2022-04-06 19:30:00|332.86|332.41|332.51|332.26|332.86|332.66|332.31|332.11|25
1649273700000|2022-04-06 19:35:00|332.56|332.31|333.16|332.96|333.21|333.01|332.56|332.26|21
1649274000000|2022-04-06 19:40:00|333.26|333.01|333.46|333.16|333.51|333.16|332.86|332.61|41
1649274300000|2022-04-06 19:45:00|333.41|333.06|334.01|333.66|334.06|333.91|333.26|333.01|83
1649274600000|2022-04-06 19:50:00|333.91|333.71|333.36|333.11|334.16|333.96|333.26|333.06|59
1649274900000|2022-04-06 19:55:00|333.31|333.16|333.66|333.51|333.91|333.51|333.16|332.91|83
1649275200000|2022-04-06 20:00:00|329.46|328.86|329.56|328.96|329.56|328.96|329.36|328.76|0
1649275500000|2022-04-06 20:05:00|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649275800000|2022-04-06 20:10:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649276100000|2022-04-06 20:15:00|329.36|328.76|329.46|328.86|329.56|328.96|329.36|328.76|0
1649276400000|2022-04-06 20:20:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649276700000|2022-04-06 20:25:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649277000000|2022-04-06 20:30:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649277300000|2022-04-06 20:35:00|329.56|328.96|329.36|328.76|329.56|328.96|329.36|328.76|0
1649277600000|2022-04-06 20:40:00|329.46|328.86|329.36|328.76|329.46|328.86|329.36|328.76|0
1649277900000|2022-04-06 20:45:00|333.96|333.46|333.91|333.71|333.96|333.76|333.91|333.46|12
1649278200000|2022-04-06 20:50:00|333.86|333.66|333.86|333.61|333.86|333.66|333.86|333.61|2
1649278500000|2022-04-06 20:55:00|333.81|333.56|333.81|333.46|333.91|333.66|333.66|333.16|21
1649278800000|2022-04-06 21:00:00|329.26|328.66|329.36|328.76|329.36|328.76|329.26|328.66|0
1649282400000|2022-04-06 22:00:00|333.46|332.86|333.56|332.96|333.56|332.96|333.36|332.76|0
1649282700000|2022-04-06 22:05:00|333.66|333.06|333.66|333.06|333.66|333.06|333.56|332.96|0
1649283000000|2022-04-06 22:10:00|333.56|332.96|333.66|333.06|333.66|333.06|333.56|332.96|0
1649283300000|2022-04-06 22:15:00|329.66|329.06|329.56|328.96|329.66|329.06|329.56|328.96|0
1649284200000|2022-04-06 22:30:00|329.66|329.06|329.66|329.06|329.66|329.06|329.66|329.06|0
1649284800000|2022-04-06 22:40:00|329.56|328.96|329.66|329.06|329.66|329.06|329.56|328.96|0
1649285400000|2022-04-06 22:50:00|329.56|328.96|329.56|328.96|329.66|329.06|329.46|328.86|0
1649286000000|2022-04-06 23:00:00|329.66|329.06|329.46|328.86|329.66|329.06|329.46|328.86|0
1649286600000|2022-04-06 23:10:00|329.56|328.96|329.46|328.86|329.56|328.96|329.46|328.86|0
1649287200000|2022-04-06 23:20:00|329.56|328.96|329.56|328.96|329.56|328.96|329.46|328.86|0
1649287500000|2022-04-06 23:25:00|329.46|328.86|329.46|328.86|329.56|328.96|329.46|328.86|0
1649287800000|2022-04-06 23:30:00|329.56|328.96|329.36|328.76|329.56|328.96|329.26|328.66|0
1649288100000|2022-04-06 23:35:00|329.26|328.66|329.06|328.46|329.36|328.76|329.06|328.46|0
1649288400000|2022-04-06 23:40:00|329.16|328.56|329.06|328.46|329.16|328.56|329.06|328.46|0
1649289000000|2022-04-06 23:50:00|328.96|328.36|328.86|328.26|329.06|328.46|328.86|328.26|0
1649289300000|2022-04-06 23:55:00|328.76|328.16|328.76|328.16|328.86|328.26|328.66|328.06|0
1649289600000|2022-04-07 00:00:00|328.66|328.06|328.86|328.26|328.86|328.26|328.56|327.96|0
1649289900000|2022-04-07 00:05:00|328.76|328.16|328.76|328.16|328.86|328.26|328.76|328.16|0
1649290200000|2022-04-07 00:10:00|328.86|328.26|328.76|328.16|328.86|328.26|328.76|328.16|0
1649290500000|2022-04-07 00:15:00|328.86|328.26|328.66|328.06|328.86|328.26|328.66|328.06|0
1649290800000|2022-04-07 00:20:00|328.76|328.16|328.76|328.16|328.76|328.16|328.66|328.06|0
1649291100000|2022-04-07 00:25:00|328.66|328.06|328.76|328.16|328.76|328.16|328.66|328.06|0
1649291400000|2022-04-07 00:30:00|332.71|332.06|332.31|332.11|332.71|332.51|331.81|331.61|578
1649291700000|2022-04-07 00:35:00|332.26|332.06|332.11|331.91|332.46|332.26|332.01|331.86|303
1649292000000|2022-04-07 00:40:00|332.06|331.96|332.56|332.36|332.56|332.41|331.96|331.81|286
1649292300000|2022-04-07 00:45:00|332.51|332.31|331.86|331.71|332.51|332.31|331.81|331.61|255
1649292600000|2022-04-07 00:50:00|331.81|331.66|332.11|331.96|332.11|331.96|331.61|331.46|346
1649292900000|2022-04-07 00:55:00|332.06|331.91|331.36|331.21|332.26|332.11|331.36|331.16|312
1649293200000|2022-04-07 01:00:00|331.41|331.26|332.16|331.96|332.76|332.46|331.31|331.11|895
1649293500000|2022-04-07 01:05:00|332.21|332.01|332.71|332.51|332.71|332.56|331.96|331.81|265
1649293800000|2022-04-07 01:10:00|332.66|332.46|332.46|332.26|332.71|332.56|332.36|332.21|325
1649294100000|2022-04-07 01:15:00|332.41|332.21|332.26|332.11|332.96|332.76|332.21|332.01|394
1649294400000|2022-04-07 01:20:00|332.21|332.06|331.76|331.61|332.26|332.11|331.76|331.56|299
1649294700000|2022-04-07 01:25:00|331.71|331.56|331.56|331.41|331.81|331.61|331.41|331.26|461
1649295000000|2022-04-07 01:30:00|331.66|331.46|332.16|331.96|332.21|332.01|331.66|331.46|316
1649295300000|2022-04-07 01:35:00|332.11|331.91|332.16|331.96|332.46|332.31|332.01|331.86|372
1649295600000|2022-04-07 01:40:00|332.11|331.91|332.16|332.01|332.16|332.01|331.96|331.81|198
1649295900000|2022-04-07 01:45:00|332.21|332.06|332.21|332.01|332.41|332.26|332.16|332.01|148
1649296200000|2022-04-07 01:50:00|332.26|332.06|332.46|332.26|332.56|332.36|332.21|332.06|167
1649296500000|2022-04-07 01:55:00|332.51|332.31|332.06|331.91|332.51|332.36|332.01|331.86|140
1649296800000|2022-04-07 02:00:00|332.11|331.96|332.41|332.26|332.51|332.31|332.06|331.91|226
1649297100000|2022-04-07 02:05:00|332.46|332.31|332.11|331.91|332.46|332.31|332.06|331.91|148
1649297400000|2022-04-07 02:10:00|332.06|331.96|332.01|331.86|332.11|331.96|331.96|331.76|162
1649297700000|2022-04-07 02:15:00|331.96|331.81|331.91|331.76|331.96|331.81|331.81|331.61|137
1649298000000|2022-04-07 02:20:00|331.96|331.81|331.76|331.61|332.06|331.91|331.76|331.61|141
1649298300000|2022-04-07 02:25:00|331.81|331.66|331.81|331.66|331.91|331.76|331.76|331.61|90
1649298600000|2022-04-07 02:30:00|331.86|331.71|331.96|331.81|332.11|331.96|331.86|331.71|147
1649298900000|2022-04-07 02:35:00|331.91|331.76|332.11|331.91|332.11|331.91|331.86|331.66|163
1649299200000|2022-04-07 02:40:00|332.06|331.86|332.06|331.86|332.11|331.96|331.96|331.76|170
1649299500000|2022-04-07 02:45:00|332.01|331.81|331.86|331.71|332.01|331.86|331.86|331.71|118
1649299800000|2022-04-07 02:50:00|331.81|331.66|331.96|331.76|332.11|331.96|331.81|331.66|118
1649300100000|2022-04-07 02:55:00|331.91|331.71|332.01|331.86|332.11|331.96|331.81|331.66|132
1649300400000|2022-04-07 03:00:00|332.06|331.91|332.21|332.01|332.26|332.11|332.06|331.91|157
1649300700000|2022-04-07 03:05:00|332.16|331.96|332.06|331.91|332.21|332.01|332.01|331.86|102
1649301000000|2022-04-07 03:10:00|332.01|331.86|332.11|331.96|332.16|332.01|332.01|331.86|157
1649301300000|2022-04-07 03:15:00|332.16|332.01|332.06|331.91|332.26|332.06|331.96|331.81|153
1649301600000|2022-04-07 03:20:00|332.01|331.86|331.91|331.71|332.11|331.96|331.91|331.71|128
1649301900000|2022-04-07 03:25:00|331.86|331.76|331.76|331.61|331.91|331.76|331.66|331.51|145
1649302200000|2022-04-07 03:30:00|331.81|331.66|331.76|331.56|331.91|331.71|331.71|331.51|196
1649302500000|2022-04-07 03:35:00|331.71|331.61|331.86|331.66|331.91|331.76|331.71|331.51|294
1649302800000|2022-04-07 03:40:00|331.81|331.71|331.86|331.66|331.96|331.81|331.81|331.66|130
1649303100000|2022-04-07 03:45:00|331.81|331.61|332.01|331.81|332.16|332.01|331.81|331.61|194
1649303400000|2022-04-07 03:50:00|331.96|331.86|331.96|331.81|332.01|331.86|331.81|331.61|148
1649303700000|2022-04-07 03:55:00|331.91|331.76|331.66|331.46|331.91|331.76|331.66|331.46|123
1649304000000|2022-04-07 04:00:00|331.61|331.41|331.51|331.36|331.66|331.51|331.51|331.31|105
1649304300000|2022-04-07 04:05:00|331.56|331.41|331.56|331.41|331.66|331.46|331.51|331.36|69
1649304600000|2022-04-07 04:10:00|331.61|331.46|331.56|331.36|331.66|331.46|331.51|331.36|77
1649304900000|2022-04-07 04:15:00|331.51|331.31|331.61|331.41|331.66|331.46|331.46|331.31|51
1649305200000|2022-04-07 04:20:00|331.56|331.46|331.51|331.31|331.66|331.46|331.46|331.31|54
1649305500000|2022-04-07 04:25:00|331.46|331.36|331.51|331.36|331.56|331.41|331.46|331.31|66
1649305800000|2022-04-07 04:30:00|331.56|331.41|331.71|331.56|331.76|331.61|331.56|331.41|91
1649306100000|2022-04-07 04:35:00|331.66|331.51|331.76|331.56|331.76|331.61|331.66|331.51|52
1649306400000|2022-04-07 04:40:00|331.71|331.51|331.71|331.51|331.71|331.56|331.61|331.46|56
1649306700000|2022-04-07 04:45:00|331.66|331.46|331.66|331.51|331.71|331.51|331.61|331.46|50
1649307000000|2022-04-07 04:50:00|331.61|331.46|331.61|331.46|331.66|331.51|331.56|331.41|68
1649307300000|2022-04-07 04:55:00|331.66|331.51|331.81|331.66|331.81|331.66|331.61|331.46|104
1649307600000|2022-04-07 05:00:00|331.86|331.71|332.21|332.01|332.46|332.26|331.86|331.66|443
1649307900000|2022-04-07 05:05:00|332.16|331.96|332.11|331.91|332.16|332.01|331.86|331.66|141
1649308200000|2022-04-07 05:10:00|332.06|331.86|332.01|331.81|332.11|331.96|331.86|331.66|98
1649308500000|2022-04-07 05:15:00|331.96|331.76|331.86|331.66|332.01|331.81|331.81|331.66|90
1649308800000|2022-04-07 05:20:00|331.81|331.71|331.86|331.66|331.86|331.71|331.71|331.56|85
1649309100000|2022-04-07 05:25:00|331.81|331.61|331.81|331.61|331.86|331.71|331.71|331.56|109
1649309400000|2022-04-07 05:30:00|331.76|331.56|331.76|331.56|331.91|331.71|331.71|331.51|92
1649309700000|2022-04-07 05:35:00|331.71|331.61|331.96|331.76|332.01|331.76|331.71|331.61|83
1649310000000|2022-04-07 05:40:00|331.91|331.81|331.91|331.76|332.01|331.81|331.86|331.71|52
1649310300000|2022-04-07 05:45:00|331.96|331.81|331.96|331.81|332.01|331.86|331.91|331.81|49
1649310600000|2022-04-07 05:50:00|331.91|331.76|332.01|331.81|332.01|331.86|331.86|331.71|54
1649310900000|2022-04-07 05:55:00|331.96|331.76|331.91|331.71|331.96|331.81|331.86|331.66|78
1649311200000|2022-04-07 06:00:00|331.86|331.76|331.81|331.66|331.91|331.76|331.71|331.56|96
1649311500000|2022-04-07 06:05:00|331.86|331.61|332.16|331.96|332.26|332.06|331.76|331.61|190
1649311800000|2022-04-07 06:10:00|332.11|331.91|332.11|331.96|332.31|332.11|332.06|331.91|63
1649312100000|2022-04-07 06:15:00|332.06|331.91|332.26|332.11|332.36|332.16|332.01|331.86|76
1649312400000|2022-04-07 06:20:00|332.31|332.16|332.46|332.26|332.51|332.36|332.26|332.06|83
1649312700000|2022-04-07 06:25:00|332.51|332.31|332.76|332.56|332.81|332.66|332.46|332.31|108
1649313000000|2022-04-07 06:30:00|332.81|332.61|332.61|332.46|332.91|332.76|332.61|332.41|86
1649313300000|2022-04-07 06:35:00|332.66|332.51|332.96|332.76|332.96|332.76|332.66|332.51|85
1649313600000|2022-04-07 06:40:00|332.91|332.81|333.16|333.01|333.21|333.01|332.91|332.81|144
1649313900000|2022-04-07 06:45:00|333.11|332.96|333.06|332.91|333.16|332.96|332.91|332.71|57
1649314200000|2022-04-07 06:50:00|333.11|332.86|333.16|333.01|333.31|333.16|333.06|332.86|187
1649314500000|2022-04-07 06:55:00|333.06|332.96|333.26|333.11|333.51|333.36|333.06|332.91|348
1649314800000|2022-04-07 07:00:00|333.31|333.16|333.51|333.31|333.56|333.36|333.21|333.06|486
1649315100000|2022-04-07 07:05:00|333.46|333.36|333.36|333.21|333.61|333.41|333.31|333.16|266
1649315400000|2022-04-07 07:10:00|333.41|333.26|333.56|333.36|333.61|333.46|333.41|333.26|261
1649315700000|2022-04-07 07:15:00|333.61|333.41|333.51|333.36|333.76|333.61|333.41|333.26|204
1649316000000|2022-04-07 07:20:00|333.56|333.41|333.36|333.16|333.56|333.41|333.21|333.01|189
1649316300000|2022-04-07 07:25:00|333.31|333.21|333.26|333.11|333.41|333.21|333.21|333.06|114
1649316600000|2022-04-07 07:30:00|333.21|333.06|333.31|333.16|333.36|333.21|333.11|332.96|161
1649316900000|2022-04-07 07:35:00|333.26|333.11|333.46|333.31|333.46|333.31|333.26|333.06|287
1649317200000|2022-04-07 07:40:00|333.51|333.36|333.26|333.11|333.56|333.36|333.11|332.96|204
1649317500000|2022-04-07 07:45:00|333.31|333.01|333.36|333.16|333.41|333.21|333.16|333.01|84
1649317800000|2022-04-07 07:50:00|333.41|333.21|333.41|333.26|333.61|333.41|333.36|333.21|144
1649318100000|2022-04-07 07:55:00|333.36|333.21|333.31|333.16|333.41|333.21|333.11|332.96|179
1649318400000|2022-04-07 08:00:00|333.26|333.11|333.21|333.06|333.31|333.11|333.06|332.86|335
1649318700000|2022-04-07 08:05:00|333.26|332.96|333.51|333.36|333.56|333.36|332.91|332.76|299
1649319000000|2022-04-07 08:10:00|333.46|333.31|333.11|332.96|333.51|333.36|333.06|332.91|246
1649319300000|2022-04-07 08:15:00|333.16|332.91|333.01|332.81|333.21|333.01|332.91|332.76|167
1649319600000|2022-04-07 08:20:00|333.06|332.86|333.16|332.96|333.31|333.11|333.06|332.86|116
1649319900000|2022-04-07 08:25:00|333.11|333.01|333.11|332.96|333.21|333.06|333.01|332.86|104
1649320200000|2022-04-07 08:30:00|333.06|332.91|333.06|332.86|333.06|332.91|332.81|332.66|254
1649320500000|2022-04-07 08:35:00|333.01|332.91|332.76|332.61|333.06|332.91|332.66|332.51|157
1649320800000|2022-04-07 08:40:00|332.71|332.56|332.96|332.76|332.96|332.81|332.71|332.56|169
1649321100000|2022-04-07 08:45:00|332.91|332.81|332.91|332.71|333.01|332.86|332.81|332.66|144
1649321400000|2022-04-07 08:50:00|332.86|332.76|333.01|332.81|333.01|332.86|332.81|332.66|274
1649321700000|2022-04-07 08:55:00|332.96|332.76|332.86|332.66|333.01|332.81|332.76|332.61|409
1649322000000|2022-04-07 09:00:00|332.18|331.98|332.23|332.03|332.38|332.18|331.98|331.78|799
1649322300000|2022-04-07 09:05:00|332.18|331.98|331.68|331.53|332.18|331.98|331.68|331.53|370
1649322600000|2022-04-07 09:10:00|331.63|331.48|331.63|331.43|331.68|331.53|331.53|331.33|161
1649322900000|2022-04-07 09:15:00|331.68|331.48|331.63|331.48|331.83|331.63|331.53|331.33|148
1649323200000|2022-04-07 09:20:00|331.88|331.28|331.98|331.38|332.08|331.48|331.88|331.28|0
1649323500000|2022-04-07 09:25:00|331.88|331.28|331.98|331.38|331.98|331.38|331.88|331.28|8
1649323800000|2022-04-07 09:30:00|332.08|331.48|331.98|331.38|332.08|331.48|331.98|331.38|0
1649324100000|2022-04-07 09:35:00|332.08|331.48|332.18|331.58|332.18|331.58|331.98|331.38|0
1649324400000|2022-04-07 09:40:00|332.08|331.48|332.18|331.58|332.28|331.68|332.08|331.48|0
1649324700000|2022-04-07 09:45:00|332.08|331.48|332.08|331.48|332.18|331.58|332.08|331.48|0
1649325000000|2022-04-07 09:50:00|331.98|331.78|331.98|331.73|332.13|331.83|331.78|331.58|29
1649325300000|2022-04-07 09:55:00|331.93|331.78|332.08|331.88|332.18|331.93|331.93|331.78|13
1649325600000|2022-04-07 10:00:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649326200000|2022-04-07 10:10:00|329.68|329.08|329.78|329.18|329.78|329.18|329.68|329.08|0
1649326500000|2022-04-07 10:15:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649326800000|2022-04-07 10:20:00|329.88|329.28|329.88|329.28|329.88|329.28|329.78|329.18|0
1649327100000|2022-04-07 10:25:00|329.78|329.18|329.78|329.18|329.88|329.28|329.78|329.18|0
1649327400000|2022-04-07 10:30:00|329.88|329.28|329.78|329.18|329.88|329.28|329.68|329.08|0
1649327700000|2022-04-07 10:35:00|329.68|329.08|329.88|329.28|329.88|329.28|329.68|329.08|0
1649328000000|2022-04-07 10:40:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649328300000|2022-04-07 10:45:00|329.78|329.18|329.78|329.18|329.88|329.28|329.68|329.08|0
1649328600000|2022-04-07 10:50:00|329.88|329.28|329.78|329.18|329.88|329.28|329.78|329.18|0
1649328900000|2022-04-07 10:55:00|329.68|329.08|329.68|329.08|329.78|329.18|329.68|329.08|0
1649329200000|2022-04-07 11:00:00|329.78|329.18|329.58|328.98|329.78|329.18|329.48|328.88|0
1649329500000|2022-04-07 11:05:00|329.68|329.08|329.78|329.18|330.58|329.98|329.48|328.88|0
1649329800000|2022-04-07 11:10:00|329.88|329.28|330.08|329.48|330.18|329.58|329.68|329.08|0
1649330100000|2022-04-07 11:15:00|329.98|329.38|329.88|329.28|329.98|329.38|329.78|329.18|0
1649330400000|2022-04-07 11:20:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649330700000|2022-04-07 11:25:00|329.58|328.98|329.58|328.98|329.68|329.08|329.48|328.88|0
1649331000000|2022-04-07 11:30:00|329.68|329.08|329.48|328.88|329.68|329.08|329.38|328.78|0
1649331300000|2022-04-07 11:35:00|329.38|328.78|329.48|328.88|329.58|328.98|329.38|328.78|0
1649331600000|2022-04-07 11:40:00|329.38|328.78|329.58|328.98|329.58|328.98|329.38|328.78|0
1649331900000|2022-04-07 11:45:00|332.03|331.88|331.93|331.73|332.03|331.93|331.83|331.68|27
1649332200000|2022-04-07 11:50:00|331.88|331.68|331.98|331.73|331.98|331.73|331.83|331.63|9
1649332500000|2022-04-07 11:55:00|332.08|331.78|332.03|331.83|332.08|331.88|331.98|331.73|23
1649332800000|2022-04-07 12:00:00|329.68|329.08|329.28|328.68|329.68|329.08|329.28|328.68|0
1649333100000|2022-04-07 12:05:00|329.38|328.78|329.38|328.78|329.38|328.78|329.18|328.58|0
1649333400000|2022-04-07 12:10:00|329.28|328.68|329.18|328.58|329.38|328.78|329.18|328.58|0
1649333700000|2022-04-07 12:15:00|329.08|328.48|329.28|328.68|329.28|328.68|329.08|328.48|0
1649334000000|2022-04-07 12:20:00|329.38|328.78|329.18|328.58|329.38|328.78|329.18|328.58|0
1649334300000|2022-04-07 12:25:00|329.08|328.48|329.18|328.58|329.28|328.68|329.08|328.48|0
1649334600000|2022-04-07 12:30:00|331.78|331.63|331.78|331.53|331.78|331.63|331.78|331.33|14
1649334900000|2022-04-07 12:35:00|331.93|331.68|331.98|331.78|331.98|331.78|331.93|331.58|29
1649335200000|2022-04-07 12:40:00|331.93|331.73|331.93|331.48|331.93|331.73|331.93|331.48|3
1649335500000|2022-04-07 12:45:00|329.38|328.78|329.18|328.58|329.38|328.78|329.08|328.48|0
1649335800000|2022-04-07 12:50:00|329.08|328.48|328.78|328.18|329.18|328.58|328.68|328.08|0
1649336100000|2022-04-07 12:55:00|328.68|328.08|328.78|328.18|328.88|328.28|328.68|328.08|0
1649336400000|2022-04-07 13:00:00||331.43||331.28||331.48||331.23|4
1649336700000|2022-04-07 13:05:00|331.73|331.23|331.48|331.23|331.73|331.33|331.28|331.03|36
1649337000000|2022-04-07 13:10:00|331.43|331.18|331.38|331.13|331.43|331.18|331.38|331.13|3
1649337300000|2022-04-07 13:15:00|328.48|327.88|328.78|328.18|328.78|328.18|328.48|327.88|0
1649337600000|2022-04-07 13:20:00|328.68|328.08|328.68|328.08|328.78|328.18|328.68|328.08|0
1649337900000|2022-04-07 13:25:00|328.58|327.98|328.68|328.08|328.78|328.18|328.58|327.98|0
1649338200000|2022-04-07 13:30:00|331.78|331.43|332.78|332.53|332.78|332.53|331.68|331.38|392
1649338500000|2022-04-07 13:35:00|332.73|332.48|332.88|332.58|333.08|332.88|331.98|331.73|271
1649338800000|2022-04-07 13:40:00|332.98|332.63|331.53|331.33|332.98|332.68|331.48|331.28|105
1649339100000|2022-04-07 13:45:00|331.48|331.28|330.98|330.73|331.78|331.48|330.88|330.68|164
1649339400000|2022-04-07 13:50:00|330.88|330.68|331.43|331.18|331.63|331.18|330.88|330.68|44
1649339700000|2022-04-07 13:55:00|331.38|331.03|331.63|331.28|331.63|331.28|330.98|330.78|73
1649340000000|2022-04-07 14:00:00|331.58|331.23|331.58|331.03|331.93|331.73|331.13|330.88|55
1649340300000|2022-04-07 14:05:00|331.53|330.98|330.98|330.73|331.53|331.08|330.88|330.58|36
1649340600000|2022-04-07 14:10:00|331.08|330.68|331.43|331.13|331.43|331.23|330.78|330.63|50
1649340900000|2022-04-07 14:15:00|331.38|331.08|330.78|330.48|331.38|331.08|330.58|330.38|56
1649341200000|2022-04-07 14:20:00|330.73|330.33|330.73|330.33|330.73|330.38|330.28|330.08|48
1649341500000|2022-04-07 14:25:00|330.78|330.38|330.48|330.18|331.08|330.73|330.33|330.13|50
1649341800000|2022-04-07 14:30:00|330.58|330.23|330.88|330.53|330.93|330.73|330.38|330.18|48
1649342100000|2022-04-07 14:35:00|330.93|330.58|330.23|329.93|331.13|330.68|330.13|329.93|55
1649342400000|2022-04-07 14:40:00|330.08|329.78|329.88|329.58|330.08|329.78|329.68|329.48|38
1649342700000|2022-04-07 14:45:00|327.58|326.98|327.28|326.68|327.58|326.98|327.28|326.68|0
1649343000000|2022-04-07 14:50:00|327.38|326.78|327.68|327.08|327.68|327.08|327.28|326.68|0
1649343300000|2022-04-07 14:55:00|327.58|326.98|327.68|327.08|327.78|327.18|327.58|326.98|0
1649343600000|2022-04-07 15:00:00|327.78|327.18|327.78|327.18|327.98|327.38|327.68|327.08|0
1649343900000|2022-04-07 15:05:00|327.68|327.08|327.58|326.98|327.78|327.18|327.58|326.98|0
1649344200000|2022-04-07 15:10:00|327.48|326.88|327.48|326.88|327.58|326.98|327.38|326.78|0
1649344500000|2022-04-07 15:15:00|329.93|329.43|329.78|329.48|329.93|329.53|329.58|329.38|26
1649344800000|2022-04-07 15:20:00|329.83|329.53|329.78|329.48|329.93|329.78|329.63|329.43|24
1649345100000|2022-04-07 15:25:00|329.68|329.43|328.98|328.73|329.88|329.63|328.93|328.73|76
1649345400000|2022-04-07 15:30:00|327.08|326.48|326.88|326.28|327.08|326.48|326.68|326.08|0
1649345700000|2022-04-07 15:35:00|326.98|326.38|327.08|326.48|327.28|326.68|326.88|326.28|0
1649346000000|2022-04-07 15:40:00|327.18|326.58|326.98|326.38|327.28|326.68|326.98|326.38|0
1649346300000|2022-04-07 15:45:00|327.08|326.48|327.08|326.48|327.28|326.68|326.98|326.38|0
1649346600000|2022-04-07 15:50:00|327.18|326.58|326.78|326.18|327.18|326.58|326.78|326.18|0
1649346900000|2022-04-07 15:55:00|326.88|326.28|326.98|326.38|327.08|326.48|326.78|326.18|0
1649347200000|2022-04-07 16:00:00|329.08|328.78|329.33|328.78|329.33|328.78|329.08|328.78|16
1649347500000|2022-04-07 16:05:00|329.28|328.83|329.23|328.93|329.33|329.18|329.08|328.83|62
1649347800000|2022-04-07 16:10:00|329.28|329.03|329.23|328.98|329.53|329.28|329.13|328.93|38
1649348100000|2022-04-07 16:15:00|329.28||329.28||329.33||329.18||8
1649348400000|2022-04-07 16:20:00|329.23|328.83|329.13|328.83|329.48|328.83|329.08|328.83|18
1649348700000|2022-04-07 16:25:00|329.08|328.88|329.23|329.03|329.38|329.13|329.08|328.88|17
1649349000000|2022-04-07 16:30:00|329.13|328.98|329.03|328.68|329.23|328.98|328.73|328.33|158
1649349300000|2022-04-07 16:35:00|329.08|328.73|328.83|328.63|329.08|328.73|328.78|328.63|16
1649349600000|2022-04-07 16:40:00|328.88|328.58|328.98|328.63|329.18|328.63|328.88|328.58|14
1649349900000|2022-04-07 16:45:00|328.93|328.58|328.68|328.38|329.08|328.58|328.58|328.38|22
1649350200000|2022-04-07 16:50:00|328.63|328.43|328.93|328.43|328.98|328.43|328.63|328.43|7
1649350500000|2022-04-07 16:55:00|328.88||328.93||328.98||328.73||5
1649350800000|2022-04-07 17:00:00|328.88|328.73|329.53|329.23|329.53|329.23|328.83|328.73|21
1649351100000|2022-04-07 17:05:00|329.48|329.13|329.48|329.23|329.48|329.23|329.43|329.03|12
1649351400000|2022-04-07 17:10:00|329.43|329.18|329.93|329.48|329.93|329.68|329.43|329.18|26
1649351700000|2022-04-07 17:15:00|330.08|329.53|330.13|329.83|330.13|329.88|330.08|329.48|6
1649352000000|2022-04-07 17:20:00|330.23|329.88|330.08|329.68|330.28|330.03|330.08|329.68|2
1649352300000|2022-04-07 17:25:00|330.13|329.73|330.53|330.23|330.53|330.33|330.13|329.73|33
1649352600000|2022-04-07 17:30:00|330.43|330.28|330.73|330.33|330.73|330.48|330.43|330.23|19
1649352900000|2022-04-07 17:35:00|330.68|330.28|330.68|330.18|330.68|330.43|330.68|330.18|1
1649353200000|2022-04-07 17:40:00||330.23||330.18||330.28||330.18|2
1649353500000|2022-04-07 17:45:00|330.63|330.13|330.43|330.08|330.68|330.38|330.33|329.93|7
1649353800000|2022-04-07 17:50:00|330.38|330.03|330.38|330.03|330.43|330.23|330.38|329.88|3
1649354100000|2022-04-07 17:55:00|330.58|329.98|331.08|330.73|331.08|330.88|330.58|329.98|11
1649354400000|2022-04-07 18:00:00|331.13|330.68|331.08|330.63|331.23|331.03|331.08|330.63|9
1649354700000|2022-04-07 18:05:00|331.03|330.68|331.18|330.93|331.18|330.93|330.93|330.48|9
1649355000000|2022-04-07 18:10:00|331.03|330.68|330.93|330.53|331.03|330.83|330.83|330.38|24
1649355300000|2022-04-07 18:15:00|328.58|327.98|328.28|327.68|328.58|327.98|328.28|327.68|0
1649355600000|2022-04-07 18:20:00|328.38|327.78|328.48|327.88|328.48|327.88|328.38|327.78|0
1649355900000|2022-04-07 18:25:00|328.58|327.98|328.58|327.98|328.98|328.38|328.48|327.88|0
1649356200000|2022-04-07 18:30:00|328.48|327.88|328.48|327.88|328.58|327.98|328.38|327.78|0
1649356500000|2022-04-07 18:35:00|328.38|327.78|328.58|327.98|328.58|327.98|328.38|327.78|0
1649356800000|2022-04-07 18:40:00|328.48|327.88|328.68|328.08|328.68|328.08|328.48|327.88|0
1649357100000|2022-04-07 18:45:00|328.58|327.98|328.78|328.18|328.88|328.28|328.58|327.98|0
1649357400000|2022-04-07 18:50:00|328.68|328.08|329.18|328.58|329.18|328.58|328.68|328.08|0
1649357700000|2022-04-07 18:55:00|329.28|328.68|329.48|328.88|329.48|328.88|329.18|328.58|0
1649358000000|2022-04-07 19:00:00|331.53|331.28|331.93|331.58|331.93|331.73|331.53|331.23|16
1649358300000|2022-04-07 19:05:00|331.88|331.53|331.88|331.58|331.88|331.68|331.88|331.43|4
1649358600000|2022-04-07 19:10:00||331.53||331.58||331.68||331.48|7
1649358900000|2022-04-07 19:15:00|329.78|329.18|329.68|329.08|329.88|329.28|329.68|329.08|0
1649359200000|2022-04-07 19:20:00|329.58|328.98|329.38|328.78|329.68|329.08|329.28|328.68|0
1649359500000|2022-04-07 19:25:00|329.48|328.88|329.28|328.68|329.48|328.88|329.28|328.68|0
1649359800000|2022-04-07 19:30:00|331.63|331.18|331.73|331.38|331.78|331.53|331.58|331.18|17
1649360100000|2022-04-07 19:35:00||331.33||331.48||331.53||331.33|5
1649360400000|2022-04-07 19:40:00|331.83|331.53|331.68|331.28|331.83|331.58|331.68|331.28|46
1649360700000|2022-04-07 19:45:00|329.68|329.08|329.48|328.88|329.68|329.08|329.38|328.78|0
1649361000000|2022-04-07 19:50:00|329.38|328.78|329.18|328.58|329.58|328.98|329.08|328.48|0
1649361300000|2022-04-07 19:55:00|329.08|328.48|329.08|328.48|329.18|328.58|328.88|328.28|0
1649361600000|2022-04-07 20:00:00|328.98|328.38|328.98|328.38|329.08|328.48|328.88|328.28|0
1649361900000|2022-04-07 20:05:00|328.88|328.28|328.98|328.38|329.08|328.48|328.88|328.28|0
1649362200000|2022-04-07 20:10:00|329.08|328.48|328.98|328.38|329.08|328.48|328.98|328.38|0
1649362500000|2022-04-07 20:15:00|329.08|328.48|328.98|328.38|329.08|328.48|328.88|328.28|0
1649362800000|2022-04-07 20:20:00|328.88|328.28|328.78|328.18|328.98|328.38|328.78|328.18|0
1649363100000|2022-04-07 20:25:00|328.68|328.08|328.78|328.18|328.78|328.18|328.68|328.08|0
1649363400000|2022-04-07 20:30:00|328.68|328.08|328.78|328.18|328.78|328.18|328.68|328.08|0
1649363700000|2022-04-07 20:35:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649364000000|2022-04-07 20:40:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649364300000|2022-04-07 20:45:00|328.88|328.28|328.88|328.28|328.88|328.28|328.78|328.18|0
1649364600000|2022-04-07 20:50:00|328.98|328.38|328.98|328.38|328.98|328.38|328.88|328.28|0
1649364900000|2022-04-07 20:55:00|328.88|328.28|328.88|328.28|328.88|328.28|328.88|328.28|0
1649366100000|2022-04-07 21:15:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649366400000|2022-04-07 21:20:00|328.88|328.28|328.88|328.28|328.88|328.28|328.78|328.18|0
1649366700000|2022-04-07 21:25:00|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649367900000|2022-04-07 21:45:00|328.98|328.38|328.98|328.38|328.98|328.38|328.98|328.38|0
1649368800000|2022-04-07 22:00:00|329.08|328.48|329.08|328.48|329.08|328.48|328.98|328.38|0
1649369100000|2022-04-07 22:05:00|328.98|328.38|329.08|328.48|329.08|328.48|328.98|328.38|0
1649369400000|2022-04-07 22:10:00|329.18|328.58|329.18|328.58|329.18|328.58|329.08|328.48|0
1649369700000|2022-04-07 22:15:00|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649370000000|2022-04-07 22:20:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649373000000|2022-04-07 23:10:00|331.28|330.68|331.38|330.78|331.38|330.78|331.18|330.58|0
1649373300000|2022-04-07 23:15:00|331.28|330.68|331.28|330.68|331.38|330.78|331.28|330.68|0
1649373900000|2022-04-07 23:25:00|331.38|330.78|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374200000|2022-04-07 23:30:00|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374500000|2022-04-07 23:35:00|331.28|330.68|331.38|330.78|331.38|330.78|331.28|330.68|0
1649374800000|2022-04-07 23:40:00|331.48|330.88|331.48|330.88|331.48|330.88|331.38|330.78|0
1649375100000|2022-04-07 23:45:00|331.38|330.78|331.48|330.88|331.48|330.88|331.38|330.78|0
1649375400000|2022-04-07 23:50:00|331.58|330.98|331.58|330.98|331.58|330.98|331.48|330.88|0
1649375700000|2022-04-07 23:55:00|331.68|331.08|331.58|330.98|331.68|331.08|331.58|330.98|0
1649376000000|2022-04-08 00:00:00|331.48|330.88|331.58|330.98|331.58|330.98|331.38|330.78|0
1649376300000|2022-04-08 00:05:00|331.48|330.88|331.58|330.98|331.58|330.98|331.48|330.88|0
1649376600000|2022-04-08 00:10:00|331.48|330.88|331.48|330.88|331.58|330.98|331.48|330.88|0
1649376900000|2022-04-08 00:15:00|331.38|330.78|331.28|330.68|331.38|330.78|331.28|330.68|0
1649377200000|2022-04-08 00:20:00|331.18|330.58|331.18|330.58|331.38|330.78|331.18|330.58|0
1649377500000|2022-04-08 00:25:00|331.08|330.48|330.88|330.28|331.08|330.48|330.88|330.28|0
1649377800000|2022-04-08 00:30:00|329.73|329.48|330.43|330.18|330.58|330.38|329.68|329.33|878
1649378100000|2022-04-08 00:35:00|330.38|330.23|330.68|330.48|330.73|330.53|330.33|330.13|173
1649378400000|2022-04-08 00:40:00|330.63|330.53|330.08|329.88|330.78|330.58|330.03|329.88|150
1649378700000|2022-04-08 00:45:00|330.18|329.93|330.28|330.08|330.33|330.13|329.93|329.68|134
1649379000000|2022-04-08 00:50:00|330.13|330.13|330.23|330.03|330.28|330.13|330.03|329.83|109
1649379300000|2022-04-08 00:55:00|330.18|329.98|329.98|329.78|330.18|329.98|329.93|329.73|70
1649379600000|2022-04-08 01:00:00|330.03|329.83|329.78|329.53|330.33|330.18|329.53|329.38|380
1649379900000|2022-04-08 01:05:00|329.73|329.48|329.93|329.73|330.28|330.13|329.63|329.43|276
1649380200000|2022-04-08 01:10:00|329.88|329.78|329.48|329.33|330.03|329.88|329.38|329.23|237
1649380500000|2022-04-08 01:15:00|329.53|329.43|329.23|329.03|329.78|329.63|329.18|329.03|194
1649380800000|2022-04-08 01:20:00|329.18|328.98|329.18|329.03|329.23|329.08|328.98|328.78|184
1649381100000|2022-04-08 01:25:00|329.23|329.08|329.23|329.08|329.48|329.28|329.23|329.03|146
1649381400000|2022-04-08 01:30:00|329.28|329.13|329.18|328.98|329.58|329.38|329.18|328.98|251
1649381700000|2022-04-08 01:35:00|329.13|329.03|328.78|328.63|329.18|329.03|328.53|328.38|260
1649382000000|2022-04-08 01:40:00|328.73|328.58|329.28|329.08|329.28|329.08|328.63|328.43|179
1649382300000|2022-04-08 01:45:00|329.23|329.03|329.43|329.18|329.43|329.23|329.08|328.88|118
1649382600000|2022-04-08 01:50:00|329.38|329.23|329.08|328.88|329.43|329.23|329.08|328.88|101
1649382900000|2022-04-08 01:55:00|329.13|328.93|328.93|328.73|329.18|328.98|328.88|328.73|147
1649383200000|2022-04-08 02:00:00|328.88|328.78|329.03|328.83|329.08|328.88|328.78|328.63|194
1649383500000|2022-04-08 02:05:00|328.98|328.78|328.78|328.63|329.03|328.83|328.78|328.58|84
1649383800000|2022-04-08 02:10:00|328.83|328.68|328.68|328.53|328.88|328.73|328.68|328.53|115
1649384100000|2022-04-08 02:15:00|328.63|328.48|328.78|328.63|328.83|328.68|328.63|328.43|164
1649384400000|2022-04-08 02:20:00|328.83|328.68|328.88|328.68|329.03|328.83|328.78|328.63|84
1649384700000|2022-04-08 02:25:00|328.83|328.73|329.03|328.83|329.03|328.83|328.73|328.58|82
1649385000000|2022-04-08 02:30:00|328.98|328.78|328.78|328.58|328.98|328.83|328.73|328.58|138
1649385300000|2022-04-08 02:35:00|328.73|328.53|328.53|328.33|328.78|328.53|328.53|328.33|130
1649385600000|2022-04-08 02:40:00|328.58|328.38|328.58|328.43|328.63|328.43|328.48|328.33|117
1649385900000|2022-04-08 02:45:00|328.63|328.38|328.58|328.43|328.73|328.53|328.48|328.33|115
1649386200000|2022-04-08 02:50:00|328.63|328.38|328.58|328.43|328.68|328.48|328.53|328.38|62
1649386500000|2022-04-08 02:55:00|328.63|328.48|328.48|328.28|328.78|328.63|328.48|328.28|106
1649386800000|2022-04-08 03:00:00|328.43|328.23|328.18|327.98|328.43|328.23|328.18|327.98|198
1649387100000|2022-04-08 03:05:00|328.13|328.03|328.18|327.98|328.28|328.08|328.13|327.93|136
1649387400000|2022-04-08 03:10:00|328.13|328.03|328.08|327.93|328.33|328.18|328.08|327.93|121
1649387700000|2022-04-08 03:15:00|327.98|327.83|327.93|327.78|328.03|327.88|327.68|327.53|324
1649388000000|2022-04-08 03:20:00|327.98|327.83|327.83|327.68|328.03|327.88|327.83|327.68|119
1649388300000|2022-04-08 03:25:00|327.88|327.73|327.68|327.48|327.93|327.73|327.63|327.43|122
1649388600000|2022-04-08 03:30:00|327.63|327.43|327.48|327.33|327.73|327.43|327.43|327.23|143
1649388900000|2022-04-08 03:35:00|327.43|327.28|327.48|327.28|327.68|327.48|327.43|327.23|88
1649389200000|2022-04-08 03:40:00|327.43|327.33|327.43|327.23|327.53|327.33|327.38|327.23|95
1649389500000|2022-04-08 03:45:00|327.48|327.28|327.33|327.18|327.53|327.38|327.28|327.13|106
1649389800000|2022-04-08 03:50:00|327.28|327.13|327.53|327.33|327.58|327.43|327.28|327.13|114
1649390100000|2022-04-08 03:55:00|327.58|327.38|327.58|327.38|327.68|327.48|327.48|327.33|75
1649390400000|2022-04-08 04:00:00|327.53|327.33|327.28|327.08|327.53|327.33|327.28|327.03|65
1649390700000|2022-04-08 04:05:00|327.33|327.13|327.38|327.23|327.43|327.23|327.23|327.08|51
1649391000000|2022-04-08 04:10:00|327.33|327.18|327.48|327.33|327.63|327.38|327.33|327.18|62
1649391300000|2022-04-08 04:15:00|327.43|327.28|327.63|327.43|327.63|327.43|327.38|327.23|62
1649391600000|2022-04-08 04:20:00|327.58|327.38|327.68|327.53|327.68|327.53|327.53|327.38|59
1649391900000|2022-04-08 04:25:00|327.63|327.48|327.73|327.58|327.83|327.63|327.63|327.43|56
1649392200000|2022-04-08 04:30:00|327.78|327.53|327.78|327.58|327.78|327.63|327.78|327.53|41
1649392500000|2022-04-08 04:35:00|327.73|327.63|327.88|327.68|327.88|327.73|327.73|327.58|59
1649392800000|2022-04-08 04:40:00|327.83|327.73|327.83|327.63|327.88|327.73|327.83|327.63|19
1649393100000|2022-04-08 04:45:00|327.78|327.58|327.73|327.58|327.83|327.58|327.73|327.58|34
1649393400000|2022-04-08 04:50:00|327.68|327.53|327.63|327.48|327.73|327.53|327.63|327.48|72
1649393700000|2022-04-08 04:55:00|327.68|327.53|327.73|327.58|327.83|327.68|327.68|327.48|73
1649394000000|2022-04-08 05:00:00|327.78|327.53|328.03|327.88|328.18|327.98|327.73|327.53|255
1649394300000|2022-04-08 05:05:00|328.08|327.83|328.08|327.88|328.13|327.98|327.93|327.73|107
1649394600000|2022-04-08 05:10:00|328.03|327.93|328.13|327.98|328.23|328.03|327.98|327.83|99
1649394900000|2022-04-08 05:15:00|328.08|327.93|328.48|328.28|328.53|328.38|328.08|327.93|176
1649395200000|2022-04-08 05:20:00|328.43|328.33|328.33|328.18|328.53|328.38|328.23|328.03|214
1649395500000|2022-04-08 05:25:00|328.28|328.13|328.18|327.98|328.38|328.18|328.18|327.98|115
1649395800000|2022-04-08 05:30:00|328.13|328.03|328.13|327.98|328.33|328.13|328.13|327.98|63
1649396100000|2022-04-08 05:35:00|328.18|327.93|328.23|328.08|328.23|328.08|328.03|327.83|96
1649396400000|2022-04-08 05:40:00|328.18|328.03|328.23|328.08|328.28|328.13|328.13|327.98|83
1649396700000|2022-04-08 05:45:00|328.18|328.03|328.18|328.03|328.28|328.13|328.13|327.98|84
1649397000000|2022-04-08 05:50:00|328.13|327.98|328.13|327.98|328.33|328.18|328.13|327.93|112
1649397300000|2022-04-08 05:55:00|328.18|328.03|328.28|328.08|328.43|328.23|328.18|327.98|97
1649397600000|2022-04-08 06:00:00|328.33|328.13|328.13|327.93|328.48|328.23|328.08|327.93|107
1649397900000|2022-04-08 06:05:00|328.18|327.98|328.38|328.18|328.38|328.18|328.18|327.98|55
1649398200000|2022-04-08 06:10:00|328.33|328.13|328.23|328.03|328.33|328.13|328.23|328.03|70
1649398500000|2022-04-08 06:15:00|328.33|328.08|328.38|328.18|328.43|328.28|328.23|328.03|76
1649398800000|2022-04-08 06:20:00|328.43|328.23|328.88|328.73|328.93|328.78|328.43|328.18|164
1649399100000|2022-04-08 06:25:00|328.83|328.68|328.73|328.58|328.93|328.78|328.73|328.58|148
1649399400000|2022-04-08 06:30:00|328.78|328.63|328.78|328.63|328.83|328.63|328.58|328.43|172
1649399700000|2022-04-08 06:35:00|328.83|328.58|328.63|328.48|328.83|328.63|328.63|328.48|145
1649400000000|2022-04-08 06:40:00|328.68|328.53|328.58|328.43|328.68|328.53|328.48|328.28|154
1649400300000|2022-04-08 06:45:00|328.53|328.38|328.48|328.28|328.53|328.38|328.38|328.23|229
1649400600000|2022-04-08 06:50:00|328.43|328.33|328.63|328.48|328.73|328.58|328.43|328.28|138
1649400900000|2022-04-08 06:55:00|328.68|328.53|328.43|328.28|328.68|328.53|328.43|328.28|221
1649401200000|2022-04-08 07:00:00|328.38|328.23|328.43|328.28|328.58|328.43|328.33|328.18|212
1649401500000|2022-04-08 07:05:00|328.38|328.18|328.48|328.28|328.53|328.38|328.38|328.18|199
1649401800000|2022-04-08 07:10:00|328.43|328.33|328.63|328.48|328.78|328.63|328.43|328.33|247
1649402100000|2022-04-08 07:15:00|328.58|328.43|328.78|328.63|328.78|328.63|328.48|328.33|204
1649402400000|2022-04-08 07:20:00|328.83|328.68|329.03|328.88|329.13|328.98|328.83|328.63|185
1649402700000|2022-04-08 07:25:00|329.08|328.93|329.03|328.88|329.13|328.93|328.93|328.78|96
1649403000000|2022-04-08 07:30:00|328.98|328.83|328.93|328.78|329.03|328.88|328.83|328.68|141
1649403300000|2022-04-08 07:35:00|328.98|328.83|329.38|329.18|329.38|329.23|328.93|328.83|186
1649403600000|2022-04-08 07:40:00|329.33|329.13|329.23|329.08|329.33|329.18|329.13|328.98|145
1649403900000|2022-04-08 07:45:00|329.18|329.03|329.18|328.98|329.28|329.08|329.13|328.93|103
1649404200000|2022-04-08 07:50:00|329.13|328.93|329.28|329.13|329.38|329.18|329.03|328.88|107
1649404500000|2022-04-08 07:55:00|329.23|329.08|329.38|329.18|329.38|329.18|329.13|328.98|100
1649404800000|2022-04-08 08:00:00|329.33|329.13|329.48|329.28|329.48|329.28|329.23|329.08|118
1649405100000|2022-04-08 08:05:00|329.53|329.33|329.53|329.33|329.58|329.38|329.43|329.28|102
1649405400000|2022-04-08 08:10:00|329.48|329.28|329.48|329.28|329.53|329.38|329.38|329.18|102
1649405700000|2022-04-08 08:15:00|329.53|329.33|329.53|329.33|329.68|329.48|329.43|329.28|68
1649406000000|2022-04-08 08:20:00|329.48|329.38|329.73|329.53|329.73|329.58|329.48|329.38|70
1649406300000|2022-04-08 08:25:00|329.83|329.58|329.83|329.63|329.88|329.73|329.73|329.58|133
1649406600000|2022-04-08 08:30:00|329.78|329.68|329.48|329.28|329.83|329.68|329.48|329.28|78
1649406900000|2022-04-08 08:35:00|329.53|329.33|329.53|329.33|329.53|329.38|329.38|329.23|76
1649407200000|2022-04-08 08:40:00|329.48|329.28|329.28|329.13|329.53|329.33|329.28|329.13|53
1649407500000|2022-04-08 08:45:00|329.23|329.08|329.23|329.03|329.28|329.08|329.13|328.98|112
1649407800000|2022-04-08 08:50:00|329.18|329.08|329.38|329.23|329.43|329.28|329.18|329.03|185
1649408100000|2022-04-08 08:55:00|329.33|329.18|329.43|329.23|329.48|329.33|329.28|329.13|194
1649408400000|2022-04-08 09:00:00|329.38|329.18|329.43|329.23|329.43|329.28|329.18|328.98|351
1649408700000|2022-04-08 09:05:00|329.53|329.33|329.43|329.23|329.53|329.33|329.18|329.03|239
1649409000000|2022-04-08 09:10:00|329.48|329.28|329.48|329.28|329.53|329.33|329.33|329.18|73
1649409300000|2022-04-08 09:15:00|329.43|329.23|329.18|328.93|329.48|329.33|329.13|328.93|94
1649409600000|2022-04-08 09:20:00|329.48|328.88|329.38|328.78|329.48|328.88|329.38|328.78|0
1649409900000|2022-04-08 09:25:00|329.18|328.58|328.78|328.18|329.18|328.58|328.78|328.18|9
1649410200000|2022-04-08 09:30:00|328.88|328.28|328.78|328.18|328.88|328.28|328.78|328.18|0
1649410500000|2022-04-08 09:35:00|328.68|328.08|328.88|328.28|328.88|328.28|328.68|328.08|0
1649410800000|2022-04-08 09:40:00|328.78|328.18|328.78|328.18|328.88|328.28|328.78|328.18|0
1649411100000|2022-04-08 09:45:00|328.88|328.28|328.98|328.38|328.98|328.38|328.78|328.18|0
1649411400000|2022-04-08 09:50:00|329.33|328.98|329.48|329.23|329.53|329.33|329.18|328.98|23
1649411700000|2022-04-08 09:55:00|329.43|329.28|329.43|329.23|329.58|329.38|329.38|329.23|7
1649412000000|2022-04-08 10:00:00|329.38|329.18|329.53|329.23|329.58|329.33|329.28|329.08|7
1649412300000|2022-04-08 10:05:00|329.48|329.18|329.58|329.33|329.58|329.33|329.38|329.13|12
1649412600000|2022-04-08 10:10:00|329.53|329.28|329.28|329.08|329.58|329.28|329.23|329.08|10
1649412900000|2022-04-08 10:15:00|329.33|328.93|329.13|328.93|329.43|328.98|329.13|328.93|11
1649413200000|2022-04-08 10:20:00|329.08|328.88|328.78|328.48|329.18|328.88|328.58|328.38|90
1649413500000|2022-04-08 10:25:00|328.73|328.43|328.68|328.48|328.83|328.48|328.63|328.43|0
1649413800000|2022-04-08 10:30:00|328.73|328.53|328.93|328.63|328.93|328.73|328.68|328.43|25
1649414100000|2022-04-08 10:35:00|328.88|328.68|329.18|328.88|329.18|328.93|328.83|328.68|10
1649414400000|2022-04-08 10:40:00|329.13|328.93|329.18|328.93|329.23|329.03|329.13|328.93|5
1649414700000|2022-04-08 10:45:00|329.13|328.88|329.28|329.08|329.28|329.08|329.03|328.78|4
1649415000000|2022-04-08 10:50:00|329.33||329.38||329.38||329.33||8
1649415300000|2022-04-08 10:55:00|329.43|329.13|329.48|329.23|329.48|329.23|329.43|329.13|1
1649415600000|2022-04-08 11:00:00|329.58||329.53||329.58||329.53||13
1649415900000|2022-04-08 11:05:00|329.58|329.28|329.53|329.33|329.58|329.38|329.53|329.28|6
1649416200000|2022-04-08 11:10:00|329.58|329.28|329.58|329.28|329.58|329.28|329.58|329.28|3
1649416500000|2022-04-08 11:15:00|329.53|329.33|329.48|329.23|329.53|329.33|329.48|329.23|4
1649416800000|2022-04-08 11:20:00|329.53|329.28|329.58|329.23|329.58|329.33|329.53|329.23|2
1649417100000|2022-04-08 11:25:00||329.28||329.33||329.33||329.28|0
1649417400000|2022-04-08 11:30:00|329.88|329.28|329.98|329.38|329.98|329.38|329.88|329.28|0
1649417700000|2022-04-08 11:35:00|330.08|329.48|330.08|329.48|330.08|329.48|329.98|329.38|0
1649418000000|2022-04-08 11:40:00|329.98|329.38|330.08|329.48|330.08|329.48|329.98|329.38|0
1649418300000|2022-04-08 11:45:00|329.78|329.38|329.73|329.28|329.78|329.38|329.73|329.28|14
1649418600000|2022-04-08 11:50:00|329.48|329.23|329.23|329.03|329.48|329.28|329.18|328.98|66
1649418900000|2022-04-08 11:55:00|329.28|329.08|329.23|328.93|329.33|329.13|329.03|328.83|61
1649419200000|2022-04-08 12:00:00|329.18|328.78|329.08|328.83|329.18|329.03|328.88|328.68|114
1649419500000|2022-04-08 12:05:00|328.93|328.78|329.03|328.78|329.03|328.83|328.83|328.58|97
1649419800000|2022-04-08 12:10:00|329.08|328.83|329.13|328.88|329.18|329.03|329.08|328.83|43
1649420100000|2022-04-08 12:15:00|329.28|328.93|329.08|328.88|329.33|329.08|328.98|328.78|30
1649420400000|2022-04-08 12:20:00|329.13|328.93|329.43|329.18|329.43|329.18|329.13|328.93|25
1649420700000|2022-04-08 12:25:00|329.48|329.23|329.13|328.88|329.48|329.23|329.13|328.88|18
1649421000000|2022-04-08 12:30:00|329.08|328.78|329.08|328.53|329.08|328.83|329.08|328.53|46
1649421300000|2022-04-08 12:35:00|328.88|328.58|328.63|328.33|328.93|328.78|328.53|328.33|44
1649421600000|2022-04-08 12:40:00|328.58|328.28|328.88|328.63|328.93|328.78|328.43|328.08|48
1649421900000|2022-04-08 12:45:00|328.93|328.68|328.83|328.58|328.93|328.73|328.63|328.43|15
1649422200000|2022-04-08 12:50:00|328.78|328.53|328.78|328.48|328.78|328.58|328.68|328.48|10
1649422500000|2022-04-08 12:55:00|328.83|328.58|328.93|328.63|328.98|328.78|328.83|328.58|29
1649422800000|2022-04-08 13:00:00|328.88|328.58|328.83|328.48|328.93|328.63|328.83|328.43|41
1649423100000|2022-04-08 13:05:00|328.78|328.38|328.38|328.13|328.78|328.48|328.33|328.13|27
1649423400000|2022-04-08 13:10:00|328.33|328.08|328.53|328.28|328.73|328.43|328.23|328.08|68
1649423700000|2022-04-08 13:15:00|328.63|328.33|328.43|328.13|328.68|328.38|328.33|328.08|28
1649424000000|2022-04-08 13:20:00|328.33|328.08|328.48|328.18|328.48|328.23|328.23|327.98|24
1649424300000|2022-04-08 13:25:00|328.38|328.13|328.48|328.33|328.48|328.33|328.38|328.08|10
1649424600000|2022-04-08 13:30:00|328.53|328.28|328.08|327.78|328.88|328.53|327.83|327.53|70
1649424900000|2022-04-08 13:35:00|328.13|327.83|327.93|327.63|328.28|328.08|327.83|327.53|58
1649425200000|2022-04-08 13:40:00|327.88|327.58|328.28|328.13|328.43|328.13|327.63|327.33|54
1649425500000|2022-04-08 13:45:00|328.33|328.18|328.68|328.38|328.93|328.68|328.28|328.13|167
1649425800000|2022-04-08 13:50:00|328.53|328.28|328.28|327.98|328.73|328.43|328.03|327.73|53
1649426100000|2022-04-08 13:55:00|328.23|328.03|328.03|327.78|328.38|328.03|327.68|327.43|34
1649426400000|2022-04-08 14:00:00|327.98|327.63|328.08|327.63|328.08|327.68|327.68|327.48|51
1649426700000|2022-04-08 14:05:00|328.03|327.68|328.18|327.83|328.28|327.83|327.63|327.43|40
1649427000000|2022-04-08 14:10:00|328.13|327.63|328.03|327.53|328.18|327.73|327.83|327.53|43
1649427300000|2022-04-08 14:15:00|327.93|327.48|328.03|327.48|328.03|327.48|327.93|327.38|12
1649427600000|2022-04-08 14:20:00|327.98|327.53|328.33|328.13|328.33|328.18|327.83|327.53|30
1649427900000|2022-04-08 14:25:00|328.38|328.08|328.68|328.43|328.73|328.48|328.28|328.08|16
1649428200000|2022-04-08 14:30:00|328.73|328.48|328.63|328.38|329.03|328.68|328.58|328.33|12
1649428500000|2022-04-08 14:35:00|328.68|328.43|328.83|328.58|328.83|328.58|328.53|328.28|10
1649428800000|2022-04-08 14:40:00|328.88|328.53|328.48|328.23|328.93|328.73|328.48|328.23|23
1649429100000|2022-04-08 14:45:00|328.43|328.18|328.28|327.83|328.68|328.43|328.28|327.83|47
1649429400000|2022-04-08 14:50:00|328.43|327.88|328.98|328.63|329.13|328.93|328.43|327.88|36
1649429700000|2022-04-08 14:55:00|328.93|328.58|329.38|328.93|329.43|329.18|328.93|328.58|70
1649430000000|2022-04-08 15:00:00|329.33|328.88|329.18|328.98|329.43|329.18|329.03|328.78|24
1649430300000|2022-04-08 15:05:00|329.23|329.03|329.13|328.88|329.33|329.03|329.03|328.78|17
1649430600000|2022-04-08 15:10:00|329.18|328.93|329.43|329.18|329.63|329.33|329.13|328.93|21
1649430900000|2022-04-08 15:15:00|329.48|329.13|329.03|328.73|329.48|329.13|328.98|328.73|5
1649431200000|2022-04-08 15:20:00|328.98|328.68|328.98|328.73|329.03|328.73|328.63|328.38|24
1649431500000|2022-04-08 15:25:00|329.08|328.68|328.53|328.23|329.08|328.78|328.43|328.23|52
1649431800000|2022-04-08 15:30:00|328.58|328.48|329.13|328.73|329.23|328.73|328.58|328.48|13
1649432100000|2022-04-08 15:35:00|329.08|328.68|328.63|328.18|329.08|328.68|328.38|328.18|21
1649432400000|2022-04-08 15:40:00|328.58|328.48|328.53|328.28|328.88|328.58|328.38|328.28|15
1649432700000|2022-04-08 15:45:00|328.48|328.23|328.73|328.38|329.03|328.83|328.43|328.23|15
1649433000000|2022-04-08 15:50:00|328.78|328.43|328.98|328.53|328.98|328.68|328.78|328.43|0
1649433300000|2022-04-08 15:55:00|328.88|328.48|328.78|328.38|328.88|328.48|328.73|328.33|4
1649433600000|2022-04-08 16:00:00|328.83|328.43|328.88|328.43|328.88|328.48|328.83|328.43|0
1649433900000|2022-04-08 16:05:00|328.83|328.48|328.83|328.48|328.83|328.48|328.78|328.38|3
1649434200000|2022-04-08 16:10:00|328.98|328.53|328.98|328.63|329.13|328.93|328.93|328.53|17
1649434500000|2022-04-08 16:15:00|329.03|328.73|329.48|329.23|329.53|329.33|329.03|328.73|7
1649434800000|2022-04-08 16:20:00|329.53|329.18|329.53|329.18|329.63|329.18|329.53|329.18|2
1649435100000|2022-04-08 16:25:00|329.58|329.23|329.83|329.33|329.83|329.33|329.58|329.23|8
1649435400000|2022-04-08 16:30:00|329.78|329.28|329.63|329.18|329.83|329.28|329.63|329.18|2
1649435700000|2022-04-08 16:35:00||329.23||329.28||329.28||329.23|0
1649436000000|2022-04-08 16:40:00|329.68|329.33|329.68|329.33|329.83|329.48|329.68|329.33|1
1649436300000|2022-04-08 16:45:00|329.73|329.28|329.68|329.28|329.73|329.38|329.68|329.28|1
1649436600000|2022-04-08 16:50:00|329.63|329.23|329.78|329.33|329.78|329.33|329.63|329.23|7
1649436900000|2022-04-08 16:55:00|329.73|329.38|330.03|329.68|330.03|329.78|329.68|329.38|21
1649437200000|2022-04-08 17:00:00|329.78|329.18|329.88|329.28|329.88|329.28|329.78|329.18|0
1649437500000|2022-04-08 17:05:00|329.78|329.18|329.78|329.18|329.78|329.18|329.68|329.08|0
1649437800000|2022-04-08 17:10:00|329.68|329.08|329.58|328.98|329.78|329.18|329.58|328.98|0
1649438100000|2022-04-08 17:15:00|329.03|328.78|329.08|328.68|329.18|328.78|328.88|328.63|21
1649438400000|2022-04-08 17:20:00|329.03|328.63|328.88|328.63|329.08|328.63|328.88|328.63|0
1649438700000|2022-04-08 17:25:00|328.83|328.58|328.73|328.48|328.83|328.58|328.73|328.48|0
1649439000000|2022-04-08 17:30:00|328.68|328.43|328.63|328.43|328.78|328.43|328.63|328.43|1
1649439300000|2022-04-08 17:35:00|328.68||328.68||328.78||328.68||0
1649439600000|2022-04-08 17:40:00|328.63|328.28|328.53|328.28|328.68|328.28|328.48|328.28|15
1649439900000|2022-04-08 17:45:00|328.48|328.33|328.43|328.18|328.68|328.38|328.38|328.18|13
1649440200000|2022-04-08 17:50:00|328.38|328.13|328.43|328.18|328.58|328.18|328.33|328.13|7
1649440500000|2022-04-08 17:55:00|328.38|328.13|328.43|328.13|328.53|328.18|328.28|328.13|1
1649440800000|2022-04-08 18:00:00|328.38|328.03|328.33|328.03|328.58|328.28|328.23|327.98|4
1649441100000|2022-04-08 18:05:00|328.28|328.18|328.63|328.23|328.63|328.23|328.18|328.18|3
1649441400000|2022-04-08 18:10:00|328.58|328.48|328.73|328.53|328.73|328.53|328.53|328.38|6
1649441700000|2022-04-08 18:15:00|328.88|328.63|328.83|328.53|328.88|328.63|328.83|328.43|6
1649442000000|2022-04-08 18:20:00|328.88|328.58|328.68|328.43|328.93|328.63|328.48|328.33|12
1649442300000|2022-04-08 18:25:00|328.63|328.48|328.38|327.88|328.63|328.48|328.13|327.83|18
1649442600000|2022-04-08 18:30:00|328.18|327.93|328.58|328.13|328.68|328.48|328.08|327.88|61
1649442900000|2022-04-08 18:35:00|328.68|328.08|328.93|328.48|328.93|328.68|328.68|328.08|20
1649443200000|2022-04-08 18:40:00|328.88|328.53|328.88|328.48|328.88|328.63|328.88|328.43|0
1649443500000|2022-04-08 18:45:00|328.98|328.43|329.03|328.78|329.03|328.83|328.98|328.43|1
1649443800000|2022-04-08 18:50:00|329.08|328.73|329.58|329.23|329.58|329.38|329.08|328.73|21
1649444100000|2022-04-08 18:55:00||329.18||329.18||329.18||329.03|1
1649444400000|2022-04-08 19:00:00||329.13||329.13||329.18||329.08|0
1649444700000|2022-04-08 19:05:00|329.53|329.18|329.53|329.18|329.53|329.33|329.53|329.08|3
1649445000000|2022-04-08 19:10:00|329.48|329.13|329.73|329.43|329.93|329.73|329.48|329.13|29
1649445300000|2022-04-08 19:15:00|329.78|329.38|329.73|329.48|329.98|329.73|329.73|329.33|5
1649445600000|2022-04-08 19:20:00|329.68|329.43|329.68|329.38|329.83|329.58|329.63|329.28|13
1649445900000|2022-04-08 19:25:00|329.63||329.78||329.78||329.63||0
1649446200000|2022-04-08 19:30:00|329.83|329.33|329.23|328.98|329.83|329.33|329.23|328.98|19
1649446500000|2022-04-08 19:35:00|329.18|328.88|329.08|328.78|329.18|328.93|329.03|328.78|3
1649446800000|2022-04-08 19:40:00|329.03|328.73|329.23|328.88|329.28|328.88|329.03|328.73|0
1649447100000|2022-04-08 19:45:00|329.08|328.48|328.78|328.18|329.28|328.68|328.78|328.18|0
1649447400000|2022-04-08 19:50:00|328.88|328.28|328.58|327.98|328.88|328.28|328.58|327.98|0
1649447700000|2022-04-08 19:55:00|328.68|328.08|328.88|328.28|328.88|328.28|328.38|327.78|0
1649448000000|2022-04-08 20:00:00|328.98|328.38|328.88|328.28|329.08|328.48|328.78|328.18|0
1649448300000|2022-04-08 20:05:00|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649448600000|2022-04-08 20:10:00|328.78|328.18|328.68|328.08|328.88|328.28|328.68|328.08|0
1649449500000|2022-04-08 20:25:00||328.68||328.73||328.73||328.68|0
1649449800000|2022-04-08 20:30:00||328.68||328.68||328.68||328.68|0
1649450400000|2022-04-08 20:40:00|328.93|328.73|328.98|328.58|329.03|328.73|328.93|328.58|6
1649450700000|2022-04-08 20:45:00|328.93|328.73|328.98|328.58|329.03|328.88|328.93|328.58|23
1649451000000|2022-04-08 20:50:00|||||||||2
1649451300000|2022-04-08 20:55:00|329.18|328.43|328.98|328.28|329.58|328.48|328.88|328.28|5
1649628000000|2022-04-10 22:00:00|329.58|328.98|329.58|328.98|329.78|329.18|329.58|328.98|0
1649628300000|2022-04-10 22:05:00|329.48|328.88|329.58|328.98|329.58|328.98|329.48|328.88|0
1649628600000|2022-04-10 22:10:00|329.48|328.88|329.48|328.88|329.48|328.88|329.48|328.88|0
1649628900000|2022-04-10 22:15:00|329.58|328.98|329.48|328.88|329.58|328.98|329.48|328.88|0
1649629200000|2022-04-10 22:20:00|329.38|328.78|329.38|328.78|329.48|328.88|329.38|328.78|0
1649629500000|2022-04-10 22:25:00|329.48|328.88|329.38|328.78|329.48|328.88|329.38|328.78|0
1649629800000|2022-04-10 22:30:00|329.48|328.88|329.08|328.48|329.48|328.88|329.08|328.48|0
1649630100000|2022-04-10 22:35:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649630400000|2022-04-10 22:40:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649630700000|2022-04-10 22:45:00|329.18|328.58|329.18|328.58|329.18|328.58|329.08|328.48|0
1649631000000|2022-04-10 22:50:00|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649631300000|2022-04-10 22:55:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649631600000|2022-04-10 23:00:00|329.18|328.58|329.08|328.48|329.18|328.58|329.08|328.48|0
1649631900000|2022-04-10 23:05:00|329.18|328.58|329.18|328.58|329.18|328.58|329.08|328.48|0
1649632200000|2022-04-10 23:10:00|329.08|328.48|329.08|328.48|329.08|328.48|329.08|328.48|0
1649632800000|2022-04-10 23:20:00|328.98|328.38|328.98|328.38|328.98|328.38|328.88|328.28|0
1649633100000|2022-04-10 23:25:00|328.88|328.28|328.88|328.28|328.98|328.38|328.88|328.28|0
1649633400000|2022-04-10 23:30:00|328.78|328.18|328.78|328.18|328.78|328.18|328.78|328.18|0
1649633700000|2022-04-10 23:35:00|328.98|328.38|328.88|328.28|328.98|328.38|328.88|328.28|0
1649634300000|2022-04-10 23:45:00|328.78|328.18|328.88|328.28|328.88|328.28|328.78|328.18|0
1649634600000|2022-04-10 23:50:00|328.78|328.18|328.68|328.08|328.78|328.18|328.68|328.08|0
1649634900000|2022-04-10 23:55:00|328.58|327.98|328.48|327.88|328.58|327.98|328.48|327.88|0
1649635200000|2022-04-11 00:00:00|328.38|327.78|328.28|327.68|328.48|327.88|328.18|327.58|0
1649635500000|2022-04-11 00:05:00|328.18|327.58|328.08|327.48|328.38|327.78|327.98|327.38|0
1649635800000|2022-04-11 00:10:00|327.98|327.38|328.18|327.58|328.28|327.68|327.98|327.38|0
1649636100000|2022-04-11 00:15:00|328.28|327.68|328.18|327.58|328.28|327.68|328.08|327.48|0
1649636400000|2022-04-11 00:20:00|328.08|327.48|328.28|327.68|328.28|327.68|328.08|327.48|0
1649636700000|2022-04-11 00:25:00|328.38|327.78|328.38|327.78|328.38|327.78|328.28|327.68|0
1649637000000|2022-04-11 00:30:00|328.68|328.38|328.33|328.08|328.73|328.58|328.13|327.93|281
1649637300000|2022-04-11 00:35:00|328.28|328.13|328.23|327.98|328.38|328.23|328.08|327.88|244
1649637600000|2022-04-11 00:40:00|328.18|327.93|327.98|327.78|328.23|328.03|327.93|327.73|127
1649637900000|2022-04-11 00:45:00|327.93|327.73|327.83|327.63|327.98|327.83|327.83|327.63|78
1649638200000|2022-04-11 00:50:00|327.78|327.58|327.63|327.43|327.88|327.68|327.58|327.43|124
1649638500000|2022-04-11 00:55:00|327.58|327.48|327.33|327.08|327.68|327.53|327.18|326.98|149
1649638800000|2022-04-11 01:00:00|327.03|327.03|326.23|326.03|327.03|327.03|326.03|325.88|808
1649639100000|2022-04-11 01:05:00|326.18|326.08|327.08|326.93|327.13|326.93|326.18|326.03|534
1649639400000|2022-04-11 01:10:00|327.13|326.88|327.58|327.33|327.63|327.43|327.13|326.88|179
1649639700000|2022-04-11 01:15:00|327.53|327.28|327.33|327.18|327.63|327.43|327.28|327.08|170
1649640000000|2022-04-11 01:20:00|327.28|327.13|327.33|327.13|327.48|327.33|327.18|326.98|144
1649640300000|2022-04-11 01:25:00|327.28|327.18|327.13|326.93|327.28|327.18|327.13|326.93|143
1649640600000|2022-04-11 01:30:00|327.08|326.88|326.28|326.08|327.08|326.88|326.23|326.08|309
1649640900000|2022-04-11 01:35:00|326.23|326.03|325.96|325.76|326.23|326.03|325.73|325.58|306
1649641200000|2022-04-11 01:40:00|325.91|325.71|326.11|325.91|326.16|326.01|325.81|325.66|177
1649641500000|2022-04-11 01:45:00|326.06|325.96|325.36|325.21|326.06|325.96|325.36|325.16|338
1649641800000|2022-04-11 01:50:00|325.41|325.26|324.91|324.71|325.41|325.26|324.86|324.56|299
1649642100000|2022-04-11 01:55:00|324.86|324.66|324.71|324.56|324.91|324.71|324.61|324.46|165
1649642400000|2022-04-11 02:00:00|324.76|324.51|324.71|324.51|324.91|324.71|324.56|324.41|240
1649642700000|2022-04-11 02:05:00|324.66|324.56|325.01|324.81|325.11|324.96|324.66|324.51|186
1649643000000|2022-04-11 02:10:00|325.06|324.86|324.96|324.81|325.11|324.96|324.91|324.71|133
1649643300000|2022-04-11 02:15:00|325.01|324.76|324.36|324.21|325.01|324.81|324.26|324.06|405
1649643600000|2022-04-11 02:20:00|324.41|324.31|324.56|324.41|324.61|324.41|324.41|324.26|276
1649643900000|2022-04-11 02:25:00|324.61|324.46|324.66|324.51|324.81|324.66|324.56|324.41|151
1649644200000|2022-04-11 02:30:00|324.71|324.56|324.61|324.41|324.76|324.56|324.51|324.31|120
1649644500000|2022-04-11 02:35:00|324.56|324.46|324.71|324.56|324.71|324.56|324.36|324.21|123
1649644800000|2022-04-11 02:40:00|324.76|324.71|324.66|324.46|324.91|324.71|324.56|324.41|187
1649645100000|2022-04-11 02:45:00|324.61|324.51|324.56|324.36|324.81|324.61|324.56|324.36|93
1649645400000|2022-04-11 02:50:00|324.51|324.31|324.46|324.31|324.56|324.36|324.41|324.21|102
1649645700000|2022-04-11 02:55:00|324.41|324.26|324.76|324.61|324.76|324.61|324.36|324.16|198
1649646000000|2022-04-11 03:00:00|324.81|324.66|324.91|324.76|325.01|324.81|324.71|324.51|244
1649646300000|2022-04-11 03:05:00|324.96|324.81|325.21|325.06|325.31|325.16|324.96|324.76|228
1649646600000|2022-04-11 03:10:00|325.16|325.01|325.36|325.16|325.51|325.31|325.16|324.96|178
1649646900000|2022-04-11 03:15:00|325.31|325.21|325.26|325.06|325.31|325.21|325.06|324.91|295
1649647200000|2022-04-11 03:20:00|325.21|325.01|324.86|324.71|325.21|325.06|324.76|324.61|162
1649647500000|2022-04-11 03:25:00|324.91|324.76|324.76|324.61|324.96|324.81|324.71|324.51|137
1649647800000|2022-04-11 03:30:00|324.71|324.56|324.61|324.46|324.76|324.61|324.46|324.31|225
1649648100000|2022-04-11 03:35:00|324.66|324.51|324.96|324.76|324.96|324.81|324.66|324.46|182
1649648400000|2022-04-11 03:40:00|325.01|324.81|325.01|324.81|325.01|324.86|324.86|324.71|116
1649648700000|2022-04-11 03:45:00|324.96|324.76|325.51|325.31|325.56|325.36|324.91|324.76|216
1649649000000|2022-04-11 03:50:00|325.46|325.36|325.26|325.11|325.51|325.36|325.26|325.06|201
1649649300000|2022-04-11 03:55:00|325.31|325.16|325.66|325.51|325.71|325.51|325.26|325.16|139
1649649600000|2022-04-11 04:00:00|325.61|325.41|325.66|325.51|325.81|325.61|325.61|325.41|113
1649649900000|2022-04-11 04:05:00|325.71|325.56|325.86|325.66|325.86|325.66|325.56|325.41|89
1649650200000|2022-04-11 04:10:00|325.81|325.71|325.76|325.61|325.86|325.71|325.71|325.51|79
1649650500000|2022-04-11 04:15:00|325.81|325.66|325.91|325.71|325.91|325.76|325.76|325.61|70
1649650800000|2022-04-11 04:20:00|325.96|325.76|325.76|325.56|325.96|325.81|325.76|325.56|76
1649651100000|2022-04-11 04:25:00|325.71|325.41|325.81|325.66|325.81|325.66|325.61|325.41|88
1649651400000|2022-04-11 04:30:00|325.86|325.71|325.71|325.56|325.86|325.71|325.71|325.56|143
1649651700000|2022-04-11 04:35:00|325.66|325.51|325.86|325.66|325.91|325.71|325.66|325.46|83
1649652000000|2022-04-11 04:40:00|325.81|325.71|325.91|325.71|326.01|325.81|325.81|325.66|100
1649652300000|2022-04-11 04:45:00|325.86|325.61|325.81|325.61|325.86|325.61|325.71|325.56|40
1649652600000|2022-04-11 04:50:00|325.76|325.66|325.71|325.56|325.81|325.66|325.71|325.51|46
1649652900000|2022-04-11 04:55:00|325.66|325.51|325.61|325.46|325.66|325.51|325.51|325.36|83
1649653200000|2022-04-11 05:00:00|325.66|325.51|325.91|325.76|326.01|325.86|325.66|325.51|213
1649653500000|2022-04-11 05:05:00|326.01|325.81|326.11|325.91|326.41|326.26|325.96|325.76|280
1649653800000|2022-04-11 05:10:00|326.06|325.86|325.86|325.71|326.16|326.01|325.86|325.71|142
1649654100000|2022-04-11 05:15:00|325.81|325.66|325.61|325.46|325.86|325.66|325.56|325.41|78
1649654400000|2022-04-11 05:20:00|325.66|325.51|325.71|325.56|325.91|325.76|325.66|325.46|118
1649654700000|2022-04-11 05:25:00|325.66|325.51|325.61|325.41|325.71|325.56|325.56|325.36|168
1649655000000|2022-04-11 05:30:00|325.56|325.36|325.46|325.31|325.71|325.51|325.46|325.31|97
1649655300000|2022-04-11 05:35:00|325.51|325.26|325.51|325.36|325.56|325.41|325.26|325.11|262
1649655600000|2022-04-11 05:40:00|325.56|325.41|325.46|325.31|325.66|325.51|325.46|325.26|158
1649655900000|2022-04-11 05:45:00|325.51|325.36|325.76|325.61|325.76|325.61|325.41|325.21|179
1649656200000|2022-04-11 05:50:00|325.81|325.66|325.76|325.61|326.01|325.81|325.71|325.56|195
1649656500000|2022-04-11 05:55:00|325.71|325.56|325.76|325.61|325.86|325.66|325.71|325.56|117
1649656800000|2022-04-11 06:00:00|325.81|325.56|325.81|325.66|325.81|325.66|325.71|325.56|123
1649657100000|2022-04-11 06:05:00|325.76|325.61|325.71|325.56|325.91|325.71|325.66|325.46|147
1649657400000|2022-04-11 06:10:00|325.66|325.51|325.96|325.81|326.01|325.86|325.66|325.51|241
1649657700000|2022-04-11 06:15:00|326.01|325.86|326.26|326.11|326.36|326.21|326.01|325.86|189
1649658000000|2022-04-11 06:20:00|326.21|326.06|326.31|326.16|326.36|326.21|326.21|326.06|115
1649658300000|2022-04-11 06:25:00|326.36|326.11|326.21|326.06|326.51|326.36|326.16|325.96|121
1649658600000|2022-04-11 06:30:00|326.26|326.11|326.31|326.16|326.36|326.21|326.16|326.01|104
1649658900000|2022-04-11 06:35:00|326.26|326.11|326.16|325.96|326.31|326.16|326.06|325.91|117
1649659200000|2022-04-11 06:40:00|326.11|326.01|326.16|326.01|326.26|326.11|326.06|325.91|111
1649659500000|2022-04-11 06:45:00|326.11|325.96|326.16|326.01|326.26|326.11|326.11|325.96|107
1649659800000|2022-04-11 06:50:00|326.11|325.96|326.16|325.96|326.16|326.01|326.01|325.86|92
1649660100000|2022-04-11 06:55:00|326.11|326.01|326.06|325.86|326.16|326.01|325.96|325.81|117
1649660400000|2022-04-11 07:00:00|326.11|325.91|325.71|325.56|326.21|326.06|325.71|325.56|175
1649660700000|2022-04-11 07:05:00|325.76|325.61|325.96|325.76|326.01|325.86|325.71|325.56|179
1649661000000|2022-04-11 07:10:00|325.91|325.81|325.71|325.51|325.96|325.81|325.66|325.51|223
1649661300000|2022-04-11 07:15:00|325.66|325.46|325.71|325.51|325.86|325.71|325.61|325.41|183
1649661600000|2022-04-11 07:20:00|325.66|325.56|326.41|326.26|326.46|326.31|325.66|325.41|366
1649661900000|2022-04-11 07:25:00|326.46|326.31|327.06|326.91|327.06|326.91|326.36|326.21|488
1649662200000|2022-04-11 07:30:00|327.01|326.86|326.91|326.76|327.26|327.06|326.86|326.71|299
1649662500000|2022-04-11 07:35:00|326.96|326.81|326.96|326.76|327.16|326.96|326.91|326.71|245
1649662800000|2022-04-11 07:40:00|326.91|326.81|326.66|326.51|326.96|326.81|326.61|326.46|174
1649663100000|2022-04-11 07:45:00|326.61|326.46|326.91|326.71|326.96|326.81|326.51|326.36|177
1649663400000|2022-04-11 07:50:00|326.86|326.61|326.61|326.41|326.91|326.76|326.46|326.31|115
1649663700000|2022-04-11 07:55:00|326.56|326.46|326.51|326.36|326.66|326.46|326.36|326.21|136
1649664000000|2022-04-11 08:00:00|326.46|326.31|326.11|325.96|326.51|326.36|326.11|325.96|205
1649664300000|2022-04-11 08:05:00|326.16|325.91|325.96|325.81|326.16|325.91|325.76|325.56|127
1649664600000|2022-04-11 08:10:00|325.91|325.76|325.81|325.56|326.11|325.91|325.81|325.56|126
1649664900000|2022-04-11 08:15:00|325.76|325.51|325.56|325.36|325.91|325.76|325.46|325.31|157
1649665200000|2022-04-11 08:20:00|325.51|325.31|325.31|325.11|325.56|325.36|325.26|325.06|177
1649665500000|2022-04-11 08:25:00|325.26|325.06|325.71|325.51|325.71|325.51|325.11|324.96|172
1649665800000|2022-04-11 08:30:00|325.66|325.46|325.51|325.31|325.71|325.56|325.26|325.11|189
1649666100000|2022-04-11 08:35:00|325.46|325.26|325.21|325.01|325.51|325.31|325.16|325.01|180
1649666400000|2022-04-11 08:40:00|325.16|325.06|325.26|325.06|325.41|325.26|325.16|324.96|174
1649666700000|2022-04-11 08:45:00|325.31|325.11|325.46|325.26|325.46|325.31|325.26|325.11|185
1649667000000|2022-04-11 08:50:00|325.41|325.21|325.41|325.26|325.46|325.26|325.21|325.01|268
1649667300000|2022-04-11 08:55:00|325.36|325.21|325.16|324.96|325.36|325.26|325.01|324.81|287
1649667600000|2022-04-11 09:00:00|325.21|325.01|325.46|325.21|325.61|325.46|325.11|324.96|403
1649667900000|2022-04-11 09:05:00|325.36|325.31|325.36|325.16|325.51|325.36|325.26|325.06|257
1649668200000|2022-04-11 09:10:00|325.41|325.21|325.36|325.21|325.56|325.36|325.31|325.11|120
1649668500000|2022-04-11 09:15:00|325.41|325.26|325.66|325.46|325.66|325.51|325.41|325.26|117
1649668800000|2022-04-11 09:20:00|325.96|325.36|326.06|325.46|326.06|325.46|325.86|325.26|0
1649669100000|2022-04-11 09:25:00|325.96|325.36|326.06|325.46|326.06|325.46|325.96|325.36|6
1649669400000|2022-04-11 09:30:00|325.96|325.36|326.06|325.46|326.06|325.46|325.96|325.36|0
1649669700000|2022-04-11 09:35:00|325.96|325.36|326.06|325.46|326.06|325.46|325.96|325.36|0
1649670000000|2022-04-11 09:40:00|325.96|325.36|326.06|325.46|326.06|325.46|325.86|325.26|0
1649670300000|2022-04-11 09:45:00|326.16|325.56|326.16|325.56|326.46|325.86|326.16|325.56|0
1649670600000|2022-04-11 09:50:00|326.26|325.86|326.36|326.16|326.46|326.21|326.01|325.81|73
1649670900000|2022-04-11 09:55:00|326.41|326.21|326.21|325.91|326.41|326.26|326.16|325.91|27
1649671200000|2022-04-11 10:00:00|326.26|325.96|326.41|326.16|326.51|326.31|326.21|325.96|54
1649671500000|2022-04-11 10:05:00|326.36|326.11|326.51|326.21|326.56|326.36|326.36|326.11|15
1649671800000|2022-04-11 10:10:00|326.46|326.16|326.61|326.31|326.61|326.41|326.46|326.16|56
1649672100000|2022-04-11 10:15:00|326.56|326.36|326.61|326.31|326.61|326.36|326.56|326.31|1
1649672400000|2022-04-11 10:20:00|326.56|326.26|326.51|326.11|326.56|326.26|326.51|326.11|5
1649672700000|2022-04-11 10:25:00|326.36|326.06|326.26|325.91|326.36|326.06|326.26|325.91|5
1649673000000|2022-04-11 10:30:00|326.16|326.06|326.31|325.96|326.41|326.21|326.16|325.96|9
1649673300000|2022-04-11 10:35:00|326.26|325.91|326.16|325.91|326.26|325.96|326.06|325.86|4
1649673600000|2022-04-11 10:40:00|326.21|325.96|326.31|325.96|326.46|326.31|326.21|325.96|45
1649673900000|2022-04-11 10:45:00|326.36|325.91|326.91|326.71|326.91|326.71|326.36|325.91|93
1649674200000|2022-04-11 10:50:00|326.86|326.66|327.51|327.16|327.61|327.46|326.86|326.66|223
1649674500000|2022-04-11 10:55:00|327.56|327.21|327.71|327.46|327.71|327.46|327.41|327.21|62
1649674800000|2022-04-11 11:00:00|327.61|327.41|327.41|327.21|327.66|327.46|327.41|327.21|43
1649675100000|2022-04-11 11:05:00|327.51|327.26|327.41|327.21|327.56|327.31|327.16|327.01|19
1649675400000|2022-04-11 11:10:00|327.36|327.11|327.51|327.26|327.51|327.31|327.26|327.06|131
1649675700000|2022-04-11 11:15:00|327.46|327.21|327.21|327.01|327.46|327.21|327.16|327.01|30
1649676000000|2022-04-11 11:20:00|327.16|327.06|327.21|326.91|327.31|327.06|327.11|326.86|16
1649676300000|2022-04-11 11:25:00|327.26|326.86|327.21|327.01|327.31|327.11|327.21|326.81|70
1649676600000|2022-04-11 11:30:00|327.16|326.96|327.06|326.81|327.16|327.01|327.01|326.81|21
1649676900000|2022-04-11 11:35:00|327.01|326.86|326.81|326.61|327.06|326.91|326.71|326.46|13
1649677200000|2022-04-11 11:40:00|326.76|326.56|326.46|326.31|326.81|326.61|326.46|326.31|16
1649677500000|2022-04-11 11:45:00|326.41|326.21|326.56|326.36|326.56|326.36|326.41|326.21|54
1649677800000|2022-04-11 11:50:00|326.51|326.31|326.46|326.21|326.51|326.31|326.46|326.21|0
1649678100000|2022-04-11 11:55:00|326.51|326.26|326.51|326.21|326.61|326.36|326.51|326.21|16
1649678400000|2022-04-11 12:00:00|326.41|326.16|326.71|326.56|326.71|326.56|326.21|326.01|100
1649678700000|2022-04-11 12:05:00|326.66|326.51|326.61|326.26|326.76|326.51|326.61|326.21|60
1649679000000|2022-04-11 12:10:00|326.56|326.21|326.41|326.16|326.56|326.26|326.41|326.16|0
1649679300000|2022-04-11 12:15:00|326.46|326.11|326.51|326.26|326.51|326.31|326.46|326.11|15
1649679600000|2022-04-11 12:20:00|326.41|326.21|326.11|325.81|326.41|326.21|326.11|325.76|10
1649679900000|2022-04-11 12:25:00||325.76||325.76||325.91||325.76|5
1649680200000|2022-04-11 12:30:00|326.06|325.71|325.56|325.36|326.06|325.71|325.56|325.36|66
1649680500000|2022-04-11 12:35:00|325.61|325.41|325.51|325.31|325.76|325.61|325.46|325.26|61
1649680800000|2022-04-11 12:40:00|325.46|325.36|325.56|325.41|325.56|325.41|325.36|325.16|46
1649681100000|2022-04-11 12:45:00|325.61|325.36|325.61|325.41|325.66|325.46|325.51|325.31|125
1649681400000|2022-04-11 12:50:00|325.56|325.31|325.56|325.31|325.61|325.41|325.56|325.31|7
1649681700000|2022-04-11 12:55:00|325.61|325.36|325.61|325.36|325.61|325.41|325.61|325.31|8
1649682000000|2022-04-11 13:00:00|325.66|325.41|325.76|325.51|325.91|325.71|325.61|325.41|81
1649682300000|2022-04-11 13:05:00|325.61|325.56|325.61|325.41|325.76|325.61|325.61|325.36|152
1649682600000|2022-04-11 13:10:00|325.56|325.36|325.61|325.46|325.71|325.46|325.56|325.31|40
1649682900000|2022-04-11 13:15:00|325.66|325.41|325.61|325.41|325.66|325.46|325.61|325.36|64
1649683200000|2022-04-11 13:20:00|325.56|325.46|325.61|325.46|325.61|325.46|325.46|325.21|45
1649683500000|2022-04-11 13:25:00|325.71|325.41|325.51|325.26|325.71|325.46|325.51|325.21|65
1649683800000|2022-04-11 13:30:00|325.46|325.36|324.56|324.31|325.71|325.46|324.51|324.31|258
1649684100000|2022-04-11 13:35:00|324.46|324.36|323.71|323.46|324.76|324.41|323.06|322.86|357
1649684400000|2022-04-11 13:40:00|323.76|323.51|324.36|324.01|324.51|324.16|323.36|323.11|49
1649684700000|2022-04-11 13:45:00|324.31|323.86|324.81|324.41|324.86|324.61|323.81|323.51|54
1649685000000|2022-04-11 13:50:00|324.96|324.36|325.31|325.01|325.31|325.01|324.56|324.21|113
1649685300000|2022-04-11 13:55:00|325.36|325.06|325.51|325.26|325.66|325.46|325.11|324.91|126
1649685600000|2022-04-11 14:00:00|325.46|325.21|325.86|325.66|326.01|325.76|325.06|324.76|333
1649685900000|2022-04-11 14:05:00|325.81|325.61|326.21|325.96|326.41|326.16|325.81|325.46|185
1649686200000|2022-04-11 14:10:00|326.16|325.86|326.01|325.76|326.41|326.26|325.76|325.46|178
1649686500000|2022-04-11 14:15:00|326.06|325.71|325.36|325.21|326.21|325.96|325.16|325.01|129
1649686800000|2022-04-11 14:20:00|325.41|325.26|325.56|325.31|325.61|325.36|325.31|325.01|172
1649687100000|2022-04-11 14:25:00|325.51|325.36|324.96|324.66|325.51|325.36|324.86|324.51|44
1649687400000|2022-04-11 14:30:00|324.71|324.61|325.36|325.01|325.41|325.16|324.61|324.41|125
1649687700000|2022-04-11 14:35:00|324.96|325.06|324.36|324.16|325.06|325.11|324.31|324.11|39
1649688000000|2022-04-11 14:40:00|324.26|324.21|324.11|323.71|324.36|324.21|324.01|323.71|61
1649688300000|2022-04-11 14:45:00|324.16|323.61|323.86|323.61|324.16|323.61|323.86|323.61|16
1649688600000|2022-04-11 14:50:00|323.91|323.66|324.31|324.01|324.41|324.06|323.91|323.66|33
1649688900000|2022-04-11 14:55:00|324.26|323.91|323.81|323.51|324.26|324.01|323.66|323.41|46
1649689200000|2022-04-11 15:00:00|323.76|323.61|324.06|323.86|324.06|323.86|323.71|323.46|78
1649689500000|2022-04-11 15:05:00|324.01|323.91|323.91|323.61|324.01|323.91|323.76|323.56|49
1649689800000|2022-04-11 15:10:00|323.96|323.66|324.01|323.66|324.16|323.96|323.76|323.56|18
1649690100000|2022-04-11 15:15:00|323.96|323.71|324.01|323.76|324.31|324.11|323.81|323.56|34
1649690400000|2022-04-11 15:20:00|323.96|323.81|324.01|323.76|324.21|324.06|323.91|323.66|53
1649690700000|2022-04-11 15:25:00|323.96|323.86|324.21|323.91|324.26|324.11|323.96|323.76|44
1649691000000|2022-04-11 15:30:00|324.26|324.01|324.36|324.01|324.61|324.36|324.26|324.01|87
1649691300000|2022-04-11 15:35:00|324.41|324.06|324.26|324.01|324.56|324.36|324.26|323.96|142
1649691600000|2022-04-11 15:40:00|324.31|324.06|324.41|324.16|324.46|324.26|324.11|323.86|42
1649691900000|2022-04-11 15:45:00|324.36|324.11|324.16|323.91|324.46|324.26|324.11|323.91|24
1649692200000|2022-04-11 15:50:00|324.11|323.96|324.31|324.06|324.41|324.21|323.86|323.61|24
1649692500000|2022-04-11 15:55:00|324.26|324.11|324.11|323.81|324.26|324.11|323.91|323.71|24
1649692800000|2022-04-11 16:00:00|324.06|323.76|324.01|323.71|324.06|323.81|323.81|323.56|7
1649693100000|2022-04-11 16:05:00|324.06|323.76|324.06|323.76|324.16|323.96|323.96|323.76|3
1649693400000|2022-04-11 16:10:00|324.01|323.81|323.81|323.51|324.01|323.81|323.66|323.46|20
1649693700000|2022-04-11 16:15:00|323.76|323.46|323.86|323.71|323.86|323.71|323.56|323.36|17
1649694000000|2022-04-11 16:20:00|323.91|323.76|323.56|323.36|323.91|323.76|323.56|323.36|20
1649694300000|2022-04-11 16:25:00|323.51|323.31|323.66|323.41|323.71|323.51|323.41|323.26|24
1649694600000|2022-04-11 16:30:00|323.61|323.31|323.86|323.56|323.86|323.66|323.51|323.31|83
1649694900000|2022-04-11 16:35:00|323.96|323.66|323.96|323.66|324.01|323.66|323.71|323.66|30
1649695200000|2022-04-11 16:40:00|323.91|323.71|323.71|323.51|323.96|323.71|323.66|323.51|43
1649695500000|2022-04-11 16:45:00|323.76|323.56|324.11|323.81|324.16|324.01|323.76|323.56|43
1649695800000|2022-04-11 16:50:00|324.06|323.86|324.16|323.56|324.16|324.01|324.06|323.56|10
1649696100000|2022-04-11 16:55:00|324.11|323.61|324.11|323.86|324.11|323.96|323.96|323.61|8
1649696400000|2022-04-11 17:00:00|324.21|324.01|324.81|324.51|324.81|324.56|324.21|323.81|186
1649696700000|2022-04-11 17:05:00|324.86|324.56|325.01|324.76|325.11|324.96|324.86|324.56|55
1649697000000|2022-04-11 17:10:00|325.06|324.71|325.21|325.01|325.26|325.11|325.06|324.66|36
1649697300000|2022-04-11 17:15:00|325.16|324.91|324.96|324.76|325.16|325.01|324.96|324.66|15
1649697600000|2022-04-11 17:20:00|324.91|324.81|324.76|324.51|324.91|324.81|324.76|324.41|19
1649697900000|2022-04-11 17:25:00|324.71|324.56|324.96|324.66|325.01|324.81|324.66|324.46|43
1649698200000|2022-04-11 17:30:00|325.01|324.71|325.31|325.11|325.31|325.11|325.01|324.71|29
1649698500000|2022-04-11 17:35:00|325.36|325.16|325.36|324.91|325.36|325.21|325.31|324.81|8
1649698800000|2022-04-11 17:40:00|325.31|324.96|325.06|324.76|325.31|325.11|325.06|324.66|4
1649699100000|2022-04-11 17:45:00|324.96|324.66|325.01|324.76|325.01|324.81|324.86|324.56|29
1649699400000|2022-04-11 17:50:00|325.11|324.71|325.16|324.91|325.16|324.96|325.06|324.66|27
1649699700000|2022-04-11 17:55:00|325.06|324.96|325.16|324.81|325.16|324.96|325.01|324.76|15
1649700000000|2022-04-11 18:00:00|325.21|324.86|325.06|324.71|325.36|324.86|324.96|324.71|19
1649700300000|2022-04-11 18:05:00|325.11|324.76|325.41|325.16|325.41|325.26|325.11|324.76|42
1649700600000|2022-04-11 18:10:00|325.36|325.11|325.36|324.66|325.36|325.21|325.36|324.66|25
1649700900000|2022-04-11 18:15:00|325.26|324.61|324.71|324.31|325.26|324.61|324.71|324.21|10
1649701200000|2022-04-11 18:20:00|324.66|324.36|324.76|324.61|324.76|324.61|324.51|324.31|34
1649701500000|2022-04-11 18:25:00|324.81|324.56|324.86|324.66|324.86|324.71|324.81|324.51|6
1649701800000|2022-04-11 18:30:00|324.91|324.61|325.31|325.06|325.31|325.06|324.91|324.56|46
1649702100000|2022-04-11 18:35:00|325.36|325.11|325.41|325.16|325.41|325.26|325.36|325.11|24
1649702400000|2022-04-11 18:40:00|325.46|325.21|325.41|325.21|325.46|325.26|325.41|325.11|9
1649702700000|2022-04-11 18:45:00|325.46|325.26|326.06|325.76|326.06|325.86|325.36|325.16|252
1649703000000|2022-04-11 18:50:00|326.11|325.81|326.41|325.96|326.41|326.16|326.11|325.81|25
1649703300000|2022-04-11 18:55:00|326.06|326.01|325.86|325.71|326.06|326.06|325.86|325.61|132
1649703600000|2022-04-11 19:00:00|325.91|325.76|325.71|325.31|326.06|325.86|325.56|325.26|220
1649703900000|2022-04-11 19:05:00|325.66|325.36|325.81|325.61|325.81|325.61|325.66|325.21|27
1649704200000|2022-04-11 19:10:00|325.76|325.66|325.71|325.51|325.76|325.66|325.61|325.36|28
1649704500000|2022-04-11 19:15:00|325.76|325.56|325.76|325.61|325.91|325.76|325.71|325.41|69
1649704800000|2022-04-11 19:20:00|325.61|325.51|325.86|325.71|325.86|325.71|325.61|325.41|106
1649705100000|2022-04-11 19:25:00|325.81|325.61|325.61|325.31|325.81|325.66|325.61|325.31|25
1649705400000|2022-04-11 19:30:00|325.56|325.26|325.26|325.01|325.56|325.26|325.21|325.01|7
1649705700000|2022-04-11 19:35:00|325.31|325.06|325.36|325.11|325.36|325.16|325.26|324.96|13
1649706000000|2022-04-11 19:40:00|325.46|325.16|325.26|325.11|325.66|325.46|325.26|325.01|20
1649706300000|2022-04-11 19:45:00|325.06|325.01|325.26|324.96|325.31|325.11|325.06|324.71|40
1649706600000|2022-04-11 19:50:00|325.36|325.01|325.26|324.86|325.46|325.21|325.26|324.86|14
1649706900000|2022-04-11 19:55:00|325.31|324.76|325.66|325.21|325.66|325.41|325.31|324.71|16
1649707200000|2022-04-11 20:00:00|325.61|325.26|325.51|325.16|325.61|325.36|325.51|325.11|6
1649707500000|2022-04-11 20:05:00|325.46|325.11|325.46|325.16|325.46|325.16|325.26|325.11|9
1649707800000|2022-04-11 20:10:00|325.51|325.36|325.51|325.11|325.56|325.36|325.51|325.11|0
1649708100000|2022-04-11 20:15:00|325.56|325.16|325.31|325.01|325.56|325.26|325.31|325.01|5
1649708400000|2022-04-11 20:20:00|325.36||325.36||325.36||325.36||0
1649709600000|2022-04-11 20:40:00|325.31|325.06|325.51|325.01|325.56|325.06|325.31|325.01|4
1649709900000|2022-04-11 20:45:00|325.61|325.21|325.71|325.21|325.86|325.46|325.61|325.21|19
1649710500000|2022-04-11 20:55:00|325.66|325.11|325.76|325.01|325.81|325.11|325.26|325.01|5
1649710800000|2022-04-11 21:00:00|325.91|324.81|326.01|324.91|326.21|324.91|325.91|324.76|0
1649711400000|2022-04-11 21:10:00|325.96|325.16|325.76|325.16|325.96|325.16|325.76|325.16|1
1649711700000|2022-04-11 21:15:00|325.66|325.06|325.76|325.16|325.76|325.16|325.66|325.06|0
1649712900000|2022-04-11 21:35:00|325.66|325.06|325.66|325.06|325.66|325.06|325.66|325.06|0
1649714100000|2022-04-11 21:55:00|325.76|325.16|325.66|325.06|325.76|325.16|325.66|325.06|0
1649714400000|2022-04-11 22:00:00|325.76|325.16|325.76|325.16|325.86|325.26|325.76|325.16|0
1649714700000|2022-04-11 22:05:00|325.86|325.26|325.76|325.16|325.86|325.26|325.76|325.16|0
1649715000000|2022-04-11 22:10:00|325.86|325.26|325.76|325.16|325.86|325.26|325.76|325.16|0
1649715300000|2022-04-11 22:15:00|325.86|325.26|325.76|325.16|325.86|325.26|325.76|325.16|0
1649715600000|2022-04-11 22:20:00|325.66|325.06|325.66|325.06|325.76|325.16|325.66|325.06|0
1649715900000|2022-04-11 22:25:00|325.76|325.16|325.66|325.06|325.76|325.16|325.66|325.06|0
1649716200000|2022-04-11 22:30:00|325.76|325.16|325.76|325.16|325.76|325.16|325.76|325.16|0
1649717100000|2022-04-11 22:45:00|325.86|325.26|325.76|325.16|325.86|325.26|325.76|325.16|0
1649717700000|2022-04-11 22:55:00|325.86|325.26|325.86|325.26|325.86|325.26|325.76|325.16|0
1649718000000|2022-04-11 23:00:00|325.76|325.16|325.76|325.16|325.76|325.16|325.76|325.16|0
1649718300000|2022-04-11 23:05:00|325.66|325.06|325.76|325.16|325.76|325.16|325.66|325.06|0
1649718600000|2022-04-11 23:10:00|325.66|325.06|325.66|325.06|325.76|325.16|325.66|325.06|0
1649718900000|2022-04-11 23:15:00|325.56|324.96|325.66|325.06|325.66|325.06|325.56|324.96|0
1649719200000|2022-04-11 23:20:00|325.56|324.96|325.56|324.96|325.66|325.06|325.46|324.86|0
1649719500000|2022-04-11 23:25:00|325.46|324.86|325.56|324.96|325.56|324.96|325.46|324.86|0
1649719800000|2022-04-11 23:30:00|325.46|324.86|325.56|324.96|325.66|325.06|325.46|324.86|0
1649720100000|2022-04-11 23:35:00|325.46|324.86|325.46|324.86|325.56|324.96|325.46|324.86|0
1649720400000|2022-04-11 23:40:00|325.56|324.96|325.46|324.86|325.56|324.96|325.46|324.86|0
1649720700000|2022-04-11 23:45:00|325.56|324.96|325.36|324.76|325.56|324.96|325.36|324.76|0
1649721000000|2022-04-11 23:50:00|325.46|324.86|325.06|324.46|325.46|324.86|325.06|324.46|0
1649721300000|2022-04-11 23:55:00|324.96|324.36|325.06|324.46|325.06|324.46|324.96|324.36|0
1649721600000|2022-04-12 00:00:00|325.16|324.56|325.16|324.56|325.26|324.66|325.06|324.46|0
1649721900000|2022-04-12 00:05:00|325.06|324.46|325.06|324.46|325.16|324.56|324.96|324.36|0
1649722200000|2022-04-12 00:10:00|324.96|324.36|324.96|324.36|325.06|324.46|324.86|324.26|0
1649722500000|2022-04-12 00:15:00|325.06|324.46|324.96|324.36|325.16|324.56|324.86|324.26|0
1649722800000|2022-04-12 00:20:00|325.06|324.46|325.06|324.46|325.06|324.46|324.96|324.36|0
1649723100000|2022-04-12 00:25:00|325.16|324.56|325.06|324.46|325.16|324.56|325.06|324.46|0
1649723400000|2022-04-12 00:30:00|324.91|324.51|324.86|324.66|325.51|325.31|324.56|324.36|249
1649723700000|2022-04-12 00:35:00|324.81|324.61|324.81|324.56|325.01|324.81|324.71|324.51|96
1649724000000|2022-04-12 00:40:00|324.76|324.51|324.66|324.41|324.76|324.61|324.46|324.26|106
1649724300000|2022-04-12 00:45:00|324.61|324.36|324.16|324.01|324.61|324.36|323.96|323.76|273
1649724600000|2022-04-12 00:50:00|324.11|323.96|324.41|324.26|324.46|324.31|323.96|323.81|136
1649724900000|2022-04-12 00:55:00|324.36|324.21|323.46|323.21|324.51|324.36|323.36|323.16|308
1649725200000|2022-04-12 01:00:00|323.51|323.36|323.96|323.71|324.46|324.21|323.51|323.36|612
1649725500000|2022-04-12 01:05:00|323.91|323.76|324.51|324.26|324.76|324.56|323.81|323.61|355
1649725800000|2022-04-12 01:10:00|324.46|324.21|324.61|324.36|324.61|324.41|324.21|324.01|382
1649726100000|2022-04-12 01:15:00|324.56|324.41|324.56|324.36|324.76|324.61|324.41|324.26|273
1649726400000|2022-04-12 01:20:00|324.51|324.31|324.16|323.96|324.51|324.31|324.16|323.96|175
1649726700000|2022-04-12 01:25:00|324.11|324.01|324.11|323.96|324.26|324.06|323.86|323.66|219
1649727000000|2022-04-12 01:30:00|324.16|324.01|323.96|323.81|324.31|324.11|323.76|323.61|234
1649727300000|2022-04-12 01:35:00|323.91|323.76|323.66|323.51|324.21|324.01|323.66|323.46|296
1649727600000|2022-04-12 01:40:00|323.71|323.56|323.31|323.11|323.71|323.56|323.26|323.11|275
1649727900000|2022-04-12 01:45:00|323.26|323.06|323.11|322.91|323.26|323.06|322.91|322.76|375
1649728200000|2022-04-12 01:50:00|323.06|323.01|322.91|322.76|323.16|323.01|322.86|322.71|242
1649728500000|2022-04-12 01:55:00|322.96|322.71|322.84|322.69|323.11|322.96|322.79|322.64|141
1649728800000|2022-04-12 02:00:00|322.89|322.74|322.34|322.19|322.99|322.84|322.34|322.14|234
1649729100000|2022-04-12 02:05:00|322.39|322.14|322.64|322.49|322.74|322.59|322.29|322.09|194
1649729400000|2022-04-12 02:10:00|322.69|322.44|323.04|322.89|323.09|322.94|322.59|322.44|170
1649729700000|2022-04-12 02:15:00|322.99|322.84|323.04|322.89|323.24|323.09|322.94|322.74|135
1649730000000|2022-04-12 02:20:00|322.99|322.84|322.94|322.79|322.99|322.84|322.64|322.49|223
1649730300000|2022-04-12 02:25:00|322.99|322.74|322.84|322.69|323.09|322.94|322.84|322.69|168
1649730600000|2022-04-12 02:30:00|322.79|322.64|322.79|322.64|322.89|322.74|322.69|322.54|152
1649730900000|2022-04-12 02:35:00|322.74|322.59|322.59|322.44|322.79|322.64|322.59|322.44|120
1649731200000|2022-04-12 02:40:00|322.54|322.39|322.64|322.44|322.64|322.49|322.49|322.34|108
1649731500000|2022-04-12 02:45:00|322.69|322.49|322.69|322.54|322.74|322.59|322.59|322.44|99
1649731800000|2022-04-12 02:50:00|322.64|322.49|322.64|322.49|322.69|322.54|322.54|322.39|81
1649732100000|2022-04-12 02:55:00|322.69|322.54|322.69|322.54|322.69|322.54|322.59|322.44|46
1649732400000|2022-04-12 03:00:00|322.74|322.59|322.79|322.64|322.79|322.64|322.64|322.49|109
1649732700000|2022-04-12 03:05:00|322.74|322.59|322.59|322.44|322.74|322.59|322.54|322.34|117
1649733000000|2022-04-12 03:10:00|322.64|322.49|322.59|322.44|322.69|322.49|322.54|322.39|61
1649733300000|2022-04-12 03:15:00|322.64|322.49|322.59|322.44|322.69|322.49|322.54|322.34|85
1649733600000|2022-04-12 03:20:00|322.54|322.39|322.39|322.24|322.59|322.44|322.39|322.24|110
1649733900000|2022-04-12 03:25:00|322.44|322.29|322.54|322.34|322.59|322.44|322.44|322.29|60
1649734200000|2022-04-12 03:30:00|322.49|322.39|322.59|322.39|322.59|322.44|322.49|322.34|75
1649734500000|2022-04-12 03:35:00|322.64|322.44|322.74|322.59|322.84|322.64|322.59|322.39|134
1649734800000|2022-04-12 03:40:00|322.69|322.54|322.74|322.54|322.79|322.64|322.64|322.49|117
1649735100000|2022-04-12 03:45:00|322.69|322.49|322.89|322.69|322.89|322.74|322.64|322.49|122
1649735400000|2022-04-12 03:50:00|322.84|322.64|322.79|322.64|322.94|322.79|322.74|322.59|139
1649735700000|2022-04-12 03:55:00|322.84|322.69|322.79|322.64|322.84|322.69|322.59|322.39|76
1649736000000|2022-04-12 04:00:00|322.89|322.59|323.04|322.84|323.09|322.94|322.84|322.59|79
1649736300000|2022-04-12 04:05:00|323.09|322.89|322.99|322.79|323.09|322.94|322.94|322.79|63
1649736600000|2022-04-12 04:10:00|322.94|322.84|323.04|322.84|323.04|322.84|322.89|322.74|83
1649736900000|2022-04-12 04:15:00|322.99|322.89|322.94|322.79|323.04|322.89|322.84|322.69|77
1649737200000|2022-04-12 04:20:00|322.89|322.74|322.94|322.79|322.94|322.79|322.89|322.69|41
1649737500000|2022-04-12 04:25:00|322.89|322.74|322.79|322.64|322.89|322.74|322.69|322.54|99
1649737800000|2022-04-12 04:30:00|322.74|322.59|322.89|322.74|322.89|322.74|322.74|322.59|82
1649738100000|2022-04-12 04:35:00|322.94|322.79|322.89|322.74|322.94|322.79|322.89|322.74|41
1649738400000|2022-04-12 04:40:00|322.94|322.69|322.79|322.64|322.94|322.69|322.74|322.54|76
1649738700000|2022-04-12 04:45:00|322.84|322.59|322.74|322.59|322.84|322.64|322.74|322.59|36
1649739000000|2022-04-12 04:50:00|322.79|322.64|322.79|322.64|322.79|322.64|322.69|322.54|47
1649739300000|2022-04-12 04:55:00|322.84|322.69|322.64|322.44|322.84|322.69|322.59|322.44|96
1649739600000|2022-04-12 05:00:00|322.59|322.49|322.59|322.44|322.79|322.59|322.59|322.39|163
1649739900000|2022-04-12 05:05:00|322.64|322.49|322.84|322.69|322.84|322.69|322.59|322.39|165
1649740200000|2022-04-12 05:10:00|322.89|322.74|322.89|322.74|323.04|322.89|322.84|322.69|84
1649740500000|2022-04-12 05:15:00|322.94|322.69|323.39|323.24|323.39|323.24|322.89|322.69|130
1649740800000|2022-04-12 05:20:00|323.34|323.19|323.14|322.99|323.44|323.29|322.99|322.84|99
1649741100000|2022-04-12 05:25:00|323.09|322.94|322.99|322.84|323.14|322.99|322.89|322.74|97
1649741400000|2022-04-12 05:30:00|323.04|322.89|322.79|322.64|323.04|322.89|322.79|322.59|89
1649741700000|2022-04-12 05:35:00|322.84|322.59|322.89|322.74|322.89|322.74|322.69|322.54|66
1649742000000|2022-04-12 05:40:00|322.94|322.79|322.74|322.59|322.94|322.79|322.69|322.54|76
1649742300000|2022-04-12 05:45:00|322.69|322.54|322.74|322.59|322.79|322.59|322.69|322.54|87
1649742600000|2022-04-12 05:50:00|322.79|322.64|322.74|322.59|322.79|322.64|322.69|322.54|45
1649742900000|2022-04-12 05:55:00|322.79|322.64|322.74|322.59|322.79|322.64|322.69|322.54|36
1649743200000|2022-04-12 06:00:00|322.69|322.54|322.74|322.59|322.84|322.69|322.49|322.34|145
1649743500000|2022-04-12 06:05:00|322.79|322.54|322.84|322.69|322.84|322.69|322.64|322.49|86
1649743800000|2022-04-12 06:10:00|322.94|322.64|323.19|323.04|323.19|323.04|322.94|322.64|82
1649744100000|2022-04-12 06:15:00|323.14|322.99|323.34|323.19|323.34|323.19|323.14|322.99|92
1649744400000|2022-04-12 06:20:00|323.29|323.14|323.24|323.09|323.34|323.19|323.14|322.99|150
1649744700000|2022-04-12 06:25:00|323.29|323.14|323.34|323.19|323.39|323.24|323.24|323.14|63
1649745000000|2022-04-12 06:30:00|323.44|323.29|323.29|323.14|323.44|323.29|323.14|322.94|125
1649745300000|2022-04-12 06:35:00|323.34|323.19|323.49|323.34|323.54|323.39|323.29|323.14|191
1649745600000|2022-04-12 06:40:00|323.44|323.29|323.39|323.24|323.59|323.44|323.34|323.19|123
1649745900000|2022-04-12 06:45:00|323.34|323.19|323.49|323.34|323.49|323.34|323.29|323.09|77
1649746200000|2022-04-12 06:50:00|323.44|323.29|323.44|323.29|323.49|323.34|323.44|323.29|54
1649746500000|2022-04-12 06:55:00|323.39|323.24|323.69|323.54|323.69|323.54|323.34|323.14|155
1649746800000|2022-04-12 07:00:00|323.64|323.49|323.24|323.04|323.64|323.49|323.19|323.04|400
1649747100000|2022-04-12 07:05:00|323.19|322.99|322.99|322.84|323.39|323.19|322.94|322.79|340
1649747400000|2022-04-12 07:10:00|323.04|322.89|322.99|322.84|323.14|322.99|322.94|322.79|172
1649747700000|2022-04-12 07:15:00|322.94|322.79|322.84|322.64|322.99|322.84|322.64|322.44|230
1649748000000|2022-04-12 07:20:00|322.79|322.69|323.09|322.94|323.09|322.94|322.74|322.54|117
1649748300000|2022-04-12 07:25:00|323.04|322.89|323.09|322.94|323.24|323.09|323.04|322.89|123
1649748600000|2022-04-12 07:30:00|323.04|322.89|323.09|322.89|323.09|322.94|322.79|322.59|150
1649748900000|2022-04-12 07:35:00|323.04|322.94|322.79|322.64|323.09|322.94|322.74|322.54|98
1649749200000|2022-04-12 07:40:00|322.74|322.59|322.64|322.49|322.84|322.64|322.59|322.39|67
1649749500000|2022-04-12 07:45:00|322.59|322.44|322.94|322.79|322.94|322.79|322.59|322.39|87
1649749800000|2022-04-12 07:50:00|322.89|322.74|322.99|322.84|323.09|322.94|322.79|322.59|63
1649750100000|2022-04-12 07:55:00|323.04|322.79|322.94|322.74|323.19|322.99|322.89|322.74|46
1649750400000|2022-04-12 08:00:00|322.89|322.69|322.74|322.59|322.99|322.84|322.74|322.59|57
1649750700000|2022-04-12 08:05:00|322.79|322.64|322.69|322.54|322.84|322.69|322.64|322.49|68
1649751000000|2022-04-12 08:10:00|322.74|322.59|322.74|322.59|322.79|322.64|322.59|322.39|63
1649751300000|2022-04-12 08:15:00|322.79|322.64|322.84|322.69|322.89|322.69|322.64|322.44|88
1649751600000|2022-04-12 08:20:00|322.89|322.74|322.79|322.64|323.14|322.99|322.79|322.64|140
1649751900000|2022-04-12 08:25:00|322.74|322.59|322.94|322.79|323.04|322.89|322.69|322.49|121
1649752200000|2022-04-12 08:30:00|322.99|322.84|323.24|323.09|323.39|323.24|322.84|322.64|267
1649752500000|2022-04-12 08:35:00|323.29|323.14|323.54|323.39|323.54|323.39|323.24|323.09|169
1649752800000|2022-04-12 08:40:00|323.49|323.34|323.59|323.44|323.74|323.59|323.49|323.34|148
1649753100000|2022-04-12 08:45:00|323.64|323.49|323.79|323.64|323.84|323.69|323.59|323.39|182
1649753400000|2022-04-12 08:50:00|323.74|323.59|323.84|323.69|323.99|323.84|323.69|323.54|243
1649753700000|2022-04-12 08:55:00|323.79|323.64|323.79|323.64|323.89|323.74|323.64|323.49|326
1649754000000|2022-04-12 09:00:00|323.74|323.59|323.44|323.29|323.74|323.59|323.29|323.14|310
1649754300000|2022-04-12 09:05:00|323.39|323.24|323.59|323.44|323.64|323.49|323.14|322.99|288
1649754600000|2022-04-12 09:10:00|323.54|323.39|323.34|323.14|323.59|323.44|323.24|323.09|79
1649754900000|2022-04-12 09:15:00|323.29|323.09|323.44|323.24|323.44|323.24|323.24|323.04|37
1649755200000|2022-04-12 09:20:00|323.49|322.89|323.59|322.99|323.59|322.99|323.39|322.79|0
1649755500000|2022-04-12 09:25:00|323.49|322.89|323.59|322.99|323.69|323.09|323.49|322.89|3
1649755800000|2022-04-12 09:30:00|323.69|323.09|323.69|323.09|323.69|323.09|323.49|322.89|0
1649756100000|2022-04-12 09:35:00|323.59|322.99|323.89|323.29|323.99|323.39|323.59|322.99|0
1649756400000|2022-04-12 09:40:00|323.99|323.39|323.99|323.39|323.99|323.39|323.89|323.29|0
1649756700000|2022-04-12 09:45:00|324.09|323.49|323.89|323.29|324.09|323.49|323.89|323.29|0
1649757000000|2022-04-12 09:50:00|323.19|322.94|323.54|323.34|323.54|323.34|323.14|322.94|65
1649757300000|2022-04-12 09:55:00|323.59|323.39|323.34|323.14|323.59|323.39|323.29|323.14|5
1649757600000|2022-04-12 10:00:00|323.44|323.19|323.59|323.34|323.59|323.39|323.39|323.14|4
1649757900000|2022-04-12 10:05:00|323.54|323.39|323.59|323.29|323.59|323.39|323.39|323.14|3
1649758200000|2022-04-12 10:10:00|323.54|323.34|323.59|323.34|323.74|323.54|323.39|323.19|7
1649758500000|2022-04-12 10:15:00|323.54|323.29|323.29|323.09|323.54|323.29|323.24|323.04|3
1649758800000|2022-04-12 10:20:00|323.34|323.04|323.34|323.09|323.39|323.09|323.29|323.04|0
1649759100000|2022-04-12 10:25:00|323.29|323.04|323.29|323.04|323.39|323.19|323.09|322.94|15
1649759400000|2022-04-12 10:30:00|323.24|323.09|323.34|323.14|323.44|323.24|323.19|322.99|15
1649759700000|2022-04-12 10:35:00|323.39|323.19|323.59|323.39|323.64|323.49|323.39|323.19|10
1649760000000|2022-04-12 10:40:00|323.54|323.34|323.64|323.39|323.64|323.44|323.39|323.19|1
1649760300000|2022-04-12 10:45:00||323.34||323.34||323.34||323.34|0
1649760600000|2022-04-12 10:50:00|323.59|323.39|323.54|323.39|323.64|323.39|323.54|323.34|1
1649760900000|2022-04-12 10:55:00|323.59|323.44|323.44|323.24|323.59|323.44|323.24|323.04|51
1649761200000|2022-04-12 11:00:00|323.49|323.19|323.44|323.19|323.54|323.19|323.44|323.19|0
1649761500000|2022-04-12 11:05:00|323.49|323.24|323.44|323.24|323.54|323.29|323.34|323.19|7
1649761800000|2022-04-12 11:10:00|323.34|323.29|323.24|323.04|323.39|323.29|323.19|323.04|21
1649762100000|2022-04-12 11:15:00|323.19|322.99|323.24|323.04|323.24|323.09|323.04|322.74|19
1649762400000|2022-04-12 11:20:00|323.29|322.99|323.29|322.99|323.34|323.04|323.29|322.99|0
1649762700000|2022-04-12 11:25:00|323.34|323.04|323.34|323.04|323.34|323.04|323.34|322.94|1
1649763000000|2022-04-12 11:30:00|323.54|323.09|323.54|323.24|323.59|323.29|323.54|323.09|4
1649763300000|2022-04-12 11:35:00|323.59|323.19|323.49|323.24|323.59|323.24|323.49|323.14|2
1649763600000|2022-04-12 11:40:00|323.59|323.19|323.64|323.39|323.64|323.39|323.49|323.14|15
1649763900000|2022-04-12 11:45:00|323.69|323.44|323.49|323.24|323.94|323.69|323.49|323.19|58
1649764200000|2022-04-12 11:50:00|323.54|323.29|323.54|323.39|323.64|323.44|323.54|323.29|25
1649764500000|2022-04-12 11:55:00|323.49|323.34|323.59|323.34|323.64|323.44|323.44|323.29|24
1649764800000|2022-04-12 12:00:00|323.64|323.39|323.59|323.29|323.64|323.44|323.59|323.24|2
1649765100000|2022-04-12 12:05:00|323.69|323.34|323.84|323.54|323.89|323.69|323.64|323.34|6
1649765400000|2022-04-12 12:10:00||323.49||323.54||323.54||323.49|0
1649765700000|2022-04-12 12:15:00|323.74|323.59|323.89|323.54|323.89|323.59|323.69|323.39|47
1649766000000|2022-04-12 12:20:00||323.59||323.64||323.64||323.59|2
1649766300000|2022-04-12 12:25:00|323.84|323.59|323.64|323.44|323.84|323.59|323.64|323.39|55
1649766600000|2022-04-12 12:30:00|323.84|323.49|325.04|324.59|325.04|324.59|323.84|323.44|206
1649766900000|2022-04-12 12:35:00|324.94|324.64|325.04|324.74|325.09|324.79|324.69|324.49|32
1649767200000|2022-04-12 12:40:00|324.94|324.69|325.24|325.04|325.44|325.19|324.89|324.64|206
1649767500000|2022-04-12 12:45:00|325.19|325.09|325.34|325.14|325.54|325.39|325.19|324.94|146
1649767800000|2022-04-12 12:50:00|325.29|325.09|325.59|325.19|325.59|325.34|324.94|324.74|94
1649768100000|2022-04-12 12:55:00|325.64|325.44|325.74|325.49|326.04|325.84|325.39|325.19|398
1649768400000|2022-04-12 13:00:00|325.64|325.54|325.59|325.44|325.79|325.54|325.49|325.24|105
1649768700000|2022-04-12 13:05:00|325.64|325.34|325.24|324.99|325.79|325.59|325.24|324.84|56
1649769000000|2022-04-12 13:10:00|325.19|324.94|325.24|324.99|325.34|325.14|325.04|324.89|22
1649769300000|2022-04-12 13:15:00|325.29|325.04|325.09|324.89|325.34|325.14|325.09|324.84|11
1649769600000|2022-04-12 13:20:00|325.14|324.94|324.99|324.79|325.24|325.04|324.89|324.59|9
1649769900000|2022-04-12 13:25:00|324.94|324.84|324.84|324.64|325.04|324.84|324.74|324.49|118
1649770200000|2022-04-12 13:30:00|324.69|324.49|325.44|325.24|325.44|325.29|324.64|324.34|621
1649770500000|2022-04-12 13:35:00|325.39|325.19|325.84|325.49|326.14|325.89|324.79|324.54|194
1649770800000|2022-04-12 13:40:00|325.89|325.54|325.29|324.99|325.94|325.69|324.99|324.79|56
1649771100000|2022-04-12 13:45:00|325.24|325.04|325.09|324.84|325.64|325.39|324.89|324.69|47
1649771400000|2022-04-12 13:50:00|325.19|324.79|325.69|325.44|325.94|325.74|325.09|324.79|22
1649771700000|2022-04-12 13:55:00|325.64|325.39|326.29|325.99|326.34|326.09|325.54|325.19|26
1649772000000|2022-04-12 14:00:00|326.34|326.04|326.39|326.19|326.54|326.34|326.24|325.99|75
1649772300000|2022-04-12 14:05:00|326.34|326.24|326.29|326.09|326.54|326.29|326.24|325.99|30
1649772600000|2022-04-12 14:10:00|326.34|326.14|326.39|326.09|326.69|326.29|326.24|326.04|108
1649772900000|2022-04-12 14:15:00|326.44|325.99|325.39|325.19|326.44|326.04|325.34|325.14|72
1649773200000|2022-04-12 14:20:00|325.44|325.14|325.29|325.04|325.59|325.34|325.14|324.94|44
1649773500000|2022-04-12 14:25:00|325.24|324.94|324.94|324.69|325.29|325.04|324.94|324.69|12
1649773800000|2022-04-12 14:30:00|324.89|324.64|324.74|324.54|324.99|324.64|324.64|324.44|27
1649774100000|2022-04-12 14:35:00|324.79|324.49|324.34|324.04|324.84|324.59|324.14|323.94|111
1649774400000|2022-04-12 14:40:00|324.39|324.09|324.34|324.04|324.44|324.14|324.24|323.99|3
1649774700000|2022-04-12 14:45:00|324.29|323.99|323.94|323.74|324.44|324.14|323.69|323.54|71
1649775000000|2022-04-12 14:50:00|323.89|323.69|323.79|323.59|324.09|323.84|323.69|323.54|118
1649775300000|2022-04-12 14:55:00|323.74|323.64|324.04|323.89|324.19|323.99|323.69|323.54|28
1649775600000|2022-04-12 15:00:00|323.99|323.84|324.29|324.04|324.49|324.24|323.79|323.59|26
1649775900000|2022-04-12 15:05:00|324.34|323.99|324.04|323.79|324.34|324.04|323.89|323.74|36
1649776200000|2022-04-12 15:10:00|323.99|323.84|324.09|323.84|324.14|323.89|323.89|323.74|53
1649776500000|2022-04-12 15:15:00|324.04|323.79|324.24|324.04|324.29|324.04|323.99|323.69|55
1649776800000|2022-04-12 15:20:00|324.19|323.99|324.29|323.99|324.39|324.14|324.19|323.94|40
1649777100000|2022-04-12 15:25:00|324.34|324.04|324.34|324.14|324.49|324.34|324.19|324.04|63
1649777400000|2022-04-12 15:30:00|324.19|324.09|324.64|324.34|324.69|324.49|324.19|324.04|24
1649777700000|2022-04-12 15:35:00|324.69|324.39|324.54|324.24|324.79|324.54|324.29|324.04|42
1649778000000|2022-04-12 15:40:00|324.49|324.19|324.34|323.99|324.59|324.39|324.24|323.99|5
1649778300000|2022-04-12 15:45:00|324.39|324.19|324.19|323.99|324.54|324.34|324.14|323.89|20
1649778600000|2022-04-12 15:50:00|324.24|324.04|324.34|324.04|324.39|324.04|324.14|323.84|8
1649778900000|2022-04-12 15:55:00|324.39|323.99|323.69|323.54|324.44|324.04|323.69|323.54|68
1649779200000|2022-04-12 16:00:00|323.64|323.49|323.64|323.44|323.84|323.64|323.49|323.34|46
1649779500000|2022-04-12 16:05:00|323.69|323.34|323.39|323.24|323.69|323.39|323.29|323.09|51
1649779800000|2022-04-12 16:10:00|323.34|323.19|323.49|323.24|323.49|323.24|323.29|323.09|35
1649780100000|2022-04-12 16:15:00|323.54|323.19|323.69|323.39|323.94|323.49|323.44|323.14|17
1649780400000|2022-04-12 16:20:00|323.24|323.34|323.34|322.99|323.34|323.34|323.24|322.89|13
1649780700000|2022-04-12 16:25:00|323.19|322.94|322.69|322.54|323.19|322.94|322.64|322.49|145
1649781000000|2022-04-12 16:30:00|322.74|322.49|322.69|322.49|322.99|322.79|322.69|322.49|12
1649781300000|2022-04-12 16:35:00|322.74|322.44|322.79|322.59|322.99|322.64|322.69|322.44|7
1649781600000|2022-04-12 16:40:00|322.74|322.54|322.49|322.24|322.84|322.59|322.44|322.24|39
1649781900000|2022-04-12 16:45:00|322.54|322.29|322.54|322.24|322.69|322.44|322.24|321.89|32
1649782200000|2022-04-12 16:50:00|322.59|322.29|322.69|322.49|322.84|322.64|322.59|322.29|35
1649782500000|2022-04-12 16:55:00|322.64|322.54|322.74|322.54|322.89|322.74|322.64|322.39|25
1649782800000|2022-04-12 17:00:00|322.79|322.59|322.54|322.14|322.84|322.59|322.54|322.04|3
1649783100000|2022-04-12 17:05:00|322.64|322.19|322.54|322.19|322.79|322.44|322.49|322.19|18
1649783400000|2022-04-12 17:10:00|322.49|322.24|322.89|322.64|323.04|322.64|322.49|322.24|13
1649783700000|2022-04-12 17:15:00|322.74|322.54|322.74|322.29|322.74|322.64|322.54|322.29|15
1649784000000|2022-04-12 17:20:00|322.84|322.34|322.84|322.39|322.94|322.44|322.84|322.29|8
1649784300000|2022-04-12 17:25:00|322.49|322.34|322.44|322.14|322.54|322.44|322.44|322.09|17
1649784600000|2022-04-12 17:30:00|322.39|322.19|322.44|321.99|322.44|322.24|322.04|321.74|28
1649784900000|2022-04-12 17:35:00|322.49|322.04|322.24|321.79|322.54|322.19|322.24|321.79|6
1649785200000|2022-04-12 17:40:00|322.19|321.74|321.64|321.39|322.19|321.74|321.64|321.34|61
1649785500000|2022-04-12 17:45:00|321.59|321.49|321.64|321.39|321.74|321.49|321.49|321.24|24
1649785800000|2022-04-12 17:50:00|321.59|321.34|321.34|321.09|321.59|321.39|321.24|320.99|17
1649786100000|2022-04-12 17:55:00|321.29|321.14|321.44|321.24|321.44|321.29|321.19|320.99|24
1649786400000|2022-04-12 18:00:00|321.24|321.04|321.69|321.44|321.69|321.44|321.24|321.04|14
1649786700000|2022-04-12 18:05:00|321.74|321.39|322.04|321.69|322.04|321.79|321.74|321.39|11
1649787000000|2022-04-12 18:10:00|321.99|321.64|321.39|321.04|321.99|321.64|321.39|320.99|2
1649787300000|2022-04-12 18:15:00|321.34|320.99|320.94|320.69|321.44|321.19|320.84|320.64|42
1649787600000|2022-04-12 18:20:00|320.89|320.64|320.99|320.79|321.19|320.94|320.84|320.64|17
1649787900000|2022-04-12 18:25:00|320.94|320.74|320.79|320.59|321.04|320.74|320.79|320.54|34
1649788200000|2022-04-12 18:30:00|320.84|320.54|320.99|320.59|321.04|320.59|320.59|320.44|30
1649788500000|2022-04-12 18:35:00|320.94|320.64|321.19|320.89|321.34|320.99|320.84|320.64|16
1649788800000|2022-04-12 18:40:00|321.14|320.84|321.04|320.79|321.24|320.99|320.99|320.64|2
1649789100000|2022-04-12 18:45:00|321.09|320.89|321.29|320.99|321.29|320.99|321.09|320.89|5
1649789400000|2022-04-12 18:50:00|321.24|320.89|321.44|320.99|321.44|320.99|321.24|320.79|11
1649789700000|2022-04-12 18:55:00|321.54|321.04|321.44|321.14|321.59|321.19|321.44|321.04|1
1649790000000|2022-04-12 19:00:00|321.39|321.09|320.94|320.69|321.39|321.19|320.94|320.64|12
1649790300000|2022-04-12 19:05:00|320.89|320.64|320.59|320.34|320.94|320.69|320.59|320.34|8
1649790600000|2022-04-12 19:10:00|320.54|320.39|320.59|320.19|320.59|320.39|320.54|320.19|9
1649790900000|2022-04-12 19:15:00|||||||||2
1649791200000|2022-04-12 19:20:00|320.64|320.39|320.79|320.39|320.84|320.39|320.64|320.39|7
1649791500000|2022-04-12 19:25:00||320.34||320.39||320.39||320.24|2
1649791800000|2022-04-12 19:30:00|320.74|320.34|320.79|320.49|320.84|320.69|320.74|320.29|14
1649792100000|2022-04-12 19:35:00|320.84|320.44|321.24|320.94|321.24|320.99|320.84|320.44|16
1649792400000|2022-04-12 19:40:00|321.29|320.99|321.14|320.89|321.34|320.99|321.04|320.79|3
1649792700000|2022-04-12 19:45:00|321.09|320.84|321.19|320.99|321.54|321.34|321.04|320.74|8
1649793000000|2022-04-12 19:50:00|321.14|320.94|321.04|320.79|321.24|320.99|320.74|320.59|22
1649793300000|2022-04-12 19:55:00|321.09|320.84|321.09|320.84|321.29|320.99|320.89|320.59|22
1649793600000|2022-04-12 20:00:00|321.04|320.74|320.94|320.69|321.04|320.84|320.79|320.64|11
1649793900000|2022-04-12 20:05:00|321.04|320.74|321.19|320.89|321.19|320.99|320.99|320.74|8
1649794200000|2022-04-12 20:10:00|321.14|321.09|321.19|320.94|321.29|321.09|321.14|320.94|10
1649794500000|2022-04-12 20:15:00|321.24|320.89|321.19|320.89|321.24|320.89|321.19|320.89|3
1649794800000|2022-04-12 20:20:00||321.04||320.89||321.04||320.89|1
1649795100000|2022-04-12 20:25:00|321.14|320.94|321.19|320.94|321.19|321.04|321.14|320.89|3
1649795400000|2022-04-12 20:30:00|321.24|320.89|321.24|320.89|321.24|321.04|321.24|320.89|4
1649795700000|2022-04-12 20:35:00||320.94||320.94||320.94||320.89|0
1649796000000|2022-04-12 20:40:00|321.19|320.89|321.24|320.89|321.24|321.04|321.14|320.89|9
1649796300000|2022-04-12 20:45:00|321.19|320.99|321.24|320.89|321.24|320.99|321.14|320.89|1
1649796600000|2022-04-12 20:50:00|321.19|320.99|321.29|320.79|321.29|320.99|321.19|320.79|1
1649796900000|2022-04-12 20:55:00|321.24|320.74|321.39|320.79|321.39|320.79|321.24|320.74|6
1649797200000|2022-04-12 21:00:00|321.44|320.64|321.29|320.49|321.44|320.64|321.29|320.19|0
1649797500000|2022-04-12 21:05:00|321.24||321.29||321.29||321.24||0
1649797800000|2022-04-12 21:10:00|321.24|320.54|321.19|320.59|321.24|320.59|321.19|320.54|1
1649800800000|2022-04-12 22:00:00|321.29|320.69|321.29|320.69|321.39|320.79|321.19|320.59|0
1649801100000|2022-04-12 22:05:00|321.39|320.79|321.39|320.79|321.39|320.79|321.29|320.69|0
1649801400000|2022-04-12 22:10:00|321.29|320.69|321.29|320.69|321.29|320.69|321.29|320.69|0
1649801700000|2022-04-12 22:15:00|321.19|320.59|321.19|320.59|321.19|320.59|321.09|320.49|0
1649802000000|2022-04-12 22:20:00|321.09|320.49|321.19|320.59|321.19|320.59|321.09|320.49|0
1649802300000|2022-04-12 22:25:00|321.09|320.49|321.19|320.59|321.19|320.59|321.09|320.49|0
1649802600000|2022-04-12 22:30:00|321.29|320.69|321.29|320.69|321.29|320.69|321.19|320.59|0
1649802900000|2022-04-12 22:35:00|321.39|320.79|321.29|320.69|321.39|320.79|321.29|320.69|0
1649803500000|2022-04-12 22:45:00|321.39|320.79|321.39|320.79|321.39|320.79|321.39|320.79|0
1649803800000|2022-04-12 22:50:00|321.49|320.89|321.49|320.89|321.49|320.89|321.39|320.79|0
1649804400000|2022-04-12 23:00:00|321.59|320.99|321.79|321.19|321.79|321.19|321.59|320.99|0
1649804700000|2022-04-12 23:05:00|321.89|321.29|321.99|321.39|321.99|321.39|321.79|321.19|0
1649805000000|2022-04-12 23:10:00|321.89|321.29|321.89|321.29|321.99|321.39|321.89|321.29|0
1649805300000|2022-04-12 23:15:00|321.99|321.39|321.99|321.39|321.99|321.39|321.99|321.39|0
1649805600000|2022-04-12 23:20:00|321.89|321.29|321.89|321.29|321.89|321.29|321.89|321.29|0
1649805900000|2022-04-12 23:25:00|321.99|321.39|321.89|321.29|321.99|321.39|321.89|321.29|0
1649806200000|2022-04-12 23:30:00|321.99|321.39|321.89|321.29|321.99|321.39|321.89|321.29|0
1649806500000|2022-04-12 23:35:00|321.99|321.39|321.89|321.29|321.99|321.39|321.79|321.19|0
1649806800000|2022-04-12 23:40:00|321.99|321.39|321.99|321.39|321.99|321.39|321.89|321.29|0
1649807100000|2022-04-12 23:45:00|322.09|321.49|322.09|321.49|322.09|321.49|321.99|321.39|0
1649807400000|2022-04-12 23:50:00|322.19|321.59|322.19|321.59|322.29|321.69|322.09|321.49|0
1649807700000|2022-04-12 23:55:00|322.29|321.69|322.29|321.69|322.29|321.69|322.19|321.59|0
1649808000000|2022-04-13 00:00:00|322.39|321.79|322.29|321.69|322.39|321.79|322.29|321.69|0
1649808300000|2022-04-13 00:05:00|322.39|321.79|322.29|321.69|322.39|321.79|322.29|321.69|0
1649808900000|2022-04-13 00:15:00|322.39|321.79|322.29|321.69|322.39|321.79|322.29|321.69|0
1649809200000|2022-04-13 00:20:00|322.39|321.79|322.39|321.79|322.39|321.79|322.29|321.69|0
1649809500000|2022-04-13 00:25:00|322.29|321.69|321.69|321.09|322.39|321.79|321.69|321.09|0
1649809800000|2022-04-13 00:30:00|321.94|321.64|321.89|321.69|322.49|322.29|321.79|321.59|384
1649810100000|2022-04-13 00:35:00|321.84|321.74|321.84|321.64|322.24|322.09|321.79|321.64|154
1649810400000|2022-04-13 00:40:00|321.79|321.69|322.49|322.34|322.59|322.44|321.79|321.64|465
1649810700000|2022-04-13 00:45:00|322.54|322.39|322.74|322.54|322.84|322.69|322.44|322.29|348
1649811000000|2022-04-13 00:50:00|322.69|322.59|322.84|322.69|322.94|322.79|322.54|322.39|282
1649811300000|2022-04-13 00:55:00|322.89|322.74|323.09|322.94|323.09|322.94|322.79|322.59|383
1649811600000|2022-04-13 01:00:00|323.04|322.89|322.44|322.29|323.14|322.94|322.24|322.09|784
1649811900000|2022-04-13 01:05:00|322.34|322.19|322.34|322.19|322.44|322.29|322.09|321.89|378
1649812200000|2022-04-13 01:10:00|322.29|322.14|322.39|322.19|322.54|322.39|322.29|322.09|225
1649812500000|2022-04-13 01:15:00|322.34|322.24|322.09|321.94|322.44|322.29|321.89|321.74|278
1649812800000|2022-04-13 01:20:00|322.04|321.89|322.79|322.64|322.84|322.64|321.99|321.84|410
1649813100000|2022-04-13 01:25:00|322.84|322.69|323.19|323.04|323.19|323.04|322.69|322.54|264
1649813400000|2022-04-13 01:30:00|323.24|323.09|322.99|322.79|323.34|323.14|322.94|322.74|462
1649813700000|2022-04-13 01:35:00|322.94|322.84|323.09|322.94|323.19|322.99|322.89|322.74|135
1649814000000|2022-04-13 01:40:00|323.04|322.89|322.84|322.69|323.09|322.94|322.84|322.69|130
1649814300000|2022-04-13 01:45:00|322.89|322.74|322.54|322.39|322.94|322.74|322.49|322.34|166
1649814600000|2022-04-13 01:50:00|322.49|322.34|322.79|322.59|322.84|322.64|322.49|322.34|112
1649814900000|2022-04-13 01:55:00|322.74|322.54|322.69|322.54|322.79|322.59|322.59|322.44|135
1649815200000|2022-04-13 02:00:00|322.64|322.49|323.09|322.94|323.19|323.04|322.64|322.49|228
1649815500000|2022-04-13 02:05:00|323.04|322.89|322.99|322.84|323.14|322.99|322.89|322.69|118
1649815800000|2022-04-13 02:10:00|322.94|322.79|322.94|322.79|322.99|322.84|322.74|322.59|138
1649816100000|2022-04-13 02:15:00|322.89|322.69|322.84|322.69|322.99|322.79|322.84|322.64|75
1649816400000|2022-04-13 02:20:00|322.79|322.64|322.94|322.74|323.04|322.84|322.79|322.59|132
1649816700000|2022-04-13 02:25:00|322.89|322.69|322.94|322.74|323.04|322.89|322.84|322.64|77
1649817000000|2022-04-13 02:30:00|322.99|322.79|322.79|322.59|322.99|322.84|322.74|322.59|73
1649817300000|2022-04-13 02:35:00|322.74|322.64|322.64|322.49|322.79|322.64|322.64|322.49|70
1649817600000|2022-04-13 02:40:00|322.59|322.44|322.34|322.19|322.69|322.54|322.29|322.14|203
1649817900000|2022-04-13 02:45:00|322.39|322.24|322.39|322.24|322.44|322.29|322.24|322.09|87
1649818200000|2022-04-13 02:50:00|322.44|322.34|322.59|322.44|322.69|322.54|322.44|322.29|164
1649818500000|2022-04-13 02:55:00|322.64|322.49|322.64|322.49|322.69|322.54|322.59|322.44|71
1649818800000|2022-04-13 03:00:00|322.69|322.54|322.79|322.64|322.79|322.64|322.64|322.44|106
1649819100000|2022-04-13 03:05:00|322.84|322.59|322.79|322.64|322.89|322.74|322.74|322.59|172
1649819400000|2022-04-13 03:10:00|322.74|322.59|322.84|322.69|322.84|322.69|322.69|322.54|125
1649819700000|2022-04-13 03:15:00|322.79|322.64|322.99|322.84|322.99|322.84|322.79|322.59|137
1649820000000|2022-04-13 03:20:00|323.04|322.89|323.14|322.99|323.19|322.99|322.99|322.84|85
1649820300000|2022-04-13 03:25:00|323.09|322.94|323.04|322.84|323.09|322.94|322.94|322.79|96
1649820600000|2022-04-13 03:30:00|322.99|322.89|322.89|322.74|323.09|322.94|322.89|322.69|97
1649820900000|2022-04-13 03:35:00|322.94|322.79|322.99|322.84|323.04|322.89|322.89|322.79|83
1649821200000|2022-04-13 03:40:00|322.94|322.79|322.79|322.64|322.94|322.79|322.79|322.64|153
1649821500000|2022-04-13 03:45:00|322.84|322.69|322.74|322.59|322.89|322.74|322.74|322.59|80
1649821800000|2022-04-13 03:50:00|322.69|322.54|322.69|322.54|322.74|322.59|322.59|322.44|96
1649822100000|2022-04-13 03:55:00|322.64|322.49|322.64|322.49|322.69|322.54|322.59|322.44|114
1649822400000|2022-04-13 04:00:00|322.69|322.54|322.74|322.59|322.94|322.79|322.64|322.49|132
1649822700000|2022-04-13 04:05:00|322.79|322.54|322.69|322.54|322.79|322.59|322.64|322.44|39
1649823000000|2022-04-13 04:10:00|322.64|322.49|322.69|322.54|322.74|322.54|322.64|322.49|24
1649823300000|2022-04-13 04:15:00|322.74|322.59|322.69|322.54|322.74|322.59|322.64|322.49|30
1649823600000|2022-04-13 04:20:00|322.64|322.49|322.59|322.44|322.64|322.49|322.54|322.39|80
1649823900000|2022-04-13 04:25:00|322.54|322.39|322.49|322.34|322.59|322.39|322.39|322.24|106
1649824200000|2022-04-13 04:30:00|322.54|322.39|322.34|322.19|322.54|322.39|322.34|322.19|94
1649824500000|2022-04-13 04:35:00|322.29|322.14|322.29|322.14|322.34|322.19|322.19|321.99|126
1649824800000|2022-04-13 04:40:00|322.34|322.19|322.19|322.04|322.34|322.19|322.19|322.04|102
1649825100000|2022-04-13 04:45:00|322.24|322.09|322.29|322.14|322.29|322.14|322.19|322.04|59
1649825400000|2022-04-13 04:50:00|322.24|322.09|322.24|322.09|322.29|322.14|322.19|322.04|48
1649825700000|2022-04-13 04:55:00|322.19|322.04|322.39|322.24|322.39|322.24|322.19|322.04|116
1649826000000|2022-04-13 05:00:00|322.44|322.19|322.69|322.54|322.79|322.59|322.44|322.19|306
1649826300000|2022-04-13 05:05:00|322.64|322.49|322.79|322.64|322.84|322.69|322.64|322.49|180
1649826600000|2022-04-13 05:10:00|322.84|322.59|322.84|322.64|322.84|322.69|322.54|322.39|186
1649826900000|2022-04-13 05:15:00|322.79|322.59|322.64|322.44|322.79|322.64|322.59|322.44|61
1649827200000|2022-04-13 05:20:00|322.59|322.49|322.54|322.34|322.69|322.54|322.44|322.29|156
1649827500000|2022-04-13 05:25:00|322.49|322.39|322.54|322.39|322.59|322.44|322.34|322.19|172
1649827800000|2022-04-13 05:30:00|322.49|322.34|322.79|322.64|322.79|322.64|322.49|322.29|162
1649828100000|2022-04-13 05:35:00|322.74|322.59|322.69|322.54|322.89|322.74|322.64|322.49|137
1649828400000|2022-04-13 05:40:00|322.74|322.59|322.84|322.69|322.84|322.69|322.69|322.54|191
1649828700000|2022-04-13 05:45:00|322.79|322.64|322.99|322.84|323.04|322.84|322.74|322.59|176
1649829000000|2022-04-13 05:50:00|323.04|322.79|323.14|322.99|323.24|323.09|322.94|322.79|159
1649829300000|2022-04-13 05:55:00|323.19|323.04|323.14|322.99|323.19|323.04|323.14|322.99|36
1649829600000|2022-04-13 06:00:00|323.19|322.94|323.09|322.94|323.19|322.99|322.99|322.79|106
1649829900000|2022-04-13 06:05:00|323.04|322.89|323.04|322.89|323.09|322.94|322.84|322.69|216
1649830200000|2022-04-13 06:10:00|323.09|322.94|323.14|322.99|323.19|323.04|323.04|322.89|132
1649830500000|2022-04-13 06:15:00|323.09|322.94|323.19|323.04|323.24|323.09|323.04|322.89|117
1649830800000|2022-04-13 06:20:00|323.24|323.09|323.24|323.09|323.29|323.09|323.14|322.99|171
1649831100000|2022-04-13 06:25:00|323.19|323.04|323.04|322.89|323.24|323.09|323.04|322.89|111
1649831400000|2022-04-13 06:30:00|322.99|322.84|322.99|322.84|323.04|322.84|322.84|322.69|108
1649831700000|2022-04-13 06:35:00|323.04|322.79|322.99|322.79|323.04|322.84|322.84|322.64|51
1649832000000|2022-04-13 06:40:00|322.94|322.74|322.89|322.74|322.94|322.79|322.84|322.69|43
1649832300000|2022-04-13 06:45:00|322.84|322.69|322.69|322.54|322.84|322.69|322.59|322.44|107
1649832600000|2022-04-13 06:50:00|322.64|322.49|322.69|322.54|322.74|322.59|322.59|322.44|60
1649832900000|2022-04-13 06:55:00|322.64|322.49|322.59|322.44|322.64|322.49|322.44|322.29|230
1649833200000|2022-04-13 07:00:00|322.64|322.49|322.39|322.19|322.64|322.49|322.29|322.14|324
1649833500000|2022-04-13 07:05:00|322.44|322.24|321.79|321.64|322.44|322.29|321.79|321.64|315
1649833800000|2022-04-13 07:10:00|321.84|321.69|322.24|322.04|322.29|322.14|321.79|321.69|330
1649834100000|2022-04-13 07:15:00|322.29|322.09|322.74|322.54|322.84|322.69|322.29|322.04|263
1649834400000|2022-04-13 07:20:00|322.79|322.59|322.94|322.79|323.09|322.94|322.74|322.59|201
1649834700000|2022-04-13 07:25:00|322.99|322.84|323.14|322.99|323.24|323.09|322.89|322.74|164
1649835000000|2022-04-13 07:30:00|323.09|322.94|322.84|322.64|323.14|322.99|322.79|322.64|201
1649835300000|2022-04-13 07:35:00|322.79|322.69|323.04|322.84|323.09|322.94|322.79|322.64|195
1649835600000|2022-04-13 07:40:00|322.99|322.79|323.24|323.09|323.24|323.09|322.94|322.79|145
1649835900000|2022-04-13 07:45:00|323.19|323.04|323.39|323.19|323.39|323.24|323.09|322.94|147
1649836200000|2022-04-13 07:50:00|323.34|323.14|323.19|323.04|323.39|323.19|323.14|322.99|132
1649836500000|2022-04-13 07:55:00|323.24|323.09|323.19|323.04|323.29|323.14|323.09|322.94|138
1649836800000|2022-04-13 08:00:00|323.14|322.99|323.44|323.29|323.59|323.44|323.14|322.99|176
1649837100000|2022-04-13 08:05:00|323.49|323.34|323.59|323.39|323.59|323.44|323.44|323.29|210
1649837400000|2022-04-13 08:10:00|323.54|323.44|323.19|322.99|323.59|323.44|323.14|322.99|171
1649837700000|2022-04-13 08:15:00|323.24|323.04|323.29|323.14|323.39|323.24|323.24|322.99|214
1649838000000|2022-04-13 08:20:00|323.24|323.09|323.29|323.09|323.34|323.14|323.09|322.94|147
1649838300000|2022-04-13 08:25:00|323.24|323.14|323.24|323.09|323.29|323.14|323.09|322.94|118
1649838600000|2022-04-13 08:30:00|323.19|323.04|323.14|322.99|323.29|323.09|323.04|322.84|147
1649838900000|2022-04-13 08:35:00|323.09|322.94|322.89|322.74|323.09|322.94|322.84|322.69|177
1649839200000|2022-04-13 08:40:00|322.94|322.79|323.04|322.89|323.24|323.04|322.89|322.74|257
1649839500000|2022-04-13 08:45:00|322.99|322.84|323.04|322.89|323.24|323.09|322.99|322.84|178
1649839800000|2022-04-13 08:50:00|322.99|322.84|322.89|322.74|322.99|322.84|322.74|322.59|287
1649840100000|2022-04-13 08:55:00|322.84|322.69|322.74|322.59|322.99|322.79|322.69|322.54|442
1649840400000|2022-04-13 09:00:00|322.79|322.64|322.64|322.49|322.94|322.74|322.54|322.39|403
1649840700000|2022-04-13 09:05:00|322.69|322.54|322.69|322.54|322.79|322.64|322.54|322.39|277
1649841000000|2022-04-13 09:10:00|322.64|322.49|322.89|322.69|322.94|322.79|322.64|322.44|158
1649841300000|2022-04-13 09:15:00|322.94|322.74|322.99|322.84|323.04|322.89|322.74|322.59|138
1649841600000|2022-04-13 09:20:00|323.09|322.49|322.99|322.39|323.09|322.49|322.99|322.39|0
1649841900000|2022-04-13 09:25:00|322.89|322.29|322.89|322.29|323.09|322.49|322.89|322.29|7
1649842200000|2022-04-13 09:30:00|322.79|322.19|322.89|322.29|322.99|322.39|322.79|322.19|0
1649842500000|2022-04-13 09:35:00|322.79|322.19|322.59|321.99|322.89|322.29|322.39|321.79|0
1649842800000|2022-04-13 09:40:00|322.49|321.89|322.49|321.89|322.59|321.99|322.49|321.89|0
1649843100000|2022-04-13 09:45:00|322.39|321.79|322.49|321.89|322.49|321.89|322.29|321.69|0
1649843400000|2022-04-13 09:50:00|322.39|321.79|322.09|321.89|322.54|322.39|322.04|321.79|84
1649843700000|2022-04-13 09:55:00|322.14|321.94|321.74|321.59|322.14|321.94|321.74|321.54|56
1649844000000|2022-04-13 10:00:00|321.79|321.64|322.14|321.94|322.14|321.99|321.74|321.54|46
1649844300000|2022-04-13 10:05:00|322.09|321.89|321.99|321.79|322.14|321.94|321.89|321.74|30
1649844600000|2022-04-13 10:10:00|322.04|321.84|322.19|321.99|322.29|322.09|321.94|321.79|30
1649844900000|2022-04-13 10:15:00|322.24|322.04|322.24|322.04|322.34|322.09|322.19|321.99|5
1649845200000|2022-04-13 10:20:00|322.29|322.09|321.79|321.59|322.34|322.14|321.79|321.49|78
1649845500000|2022-04-13 10:25:00|321.84|321.54|321.69|321.44|321.84|321.59|321.54|321.39|110
1649845800000|2022-04-13 10:30:00|321.64|321.49|321.54|321.39|321.69|321.49|321.54|321.34|128
1649846100000|2022-04-13 10:35:00|321.59|321.34|321.69|321.54|321.79|321.59|321.49|321.29|60
1649846400000|2022-04-13 10:40:00|321.74|321.59|321.84|321.59|321.84|321.64|321.64|321.49|24
1649846700000|2022-04-13 10:45:00|321.79|321.54|321.89|321.69|321.94|321.79|321.64|321.49|86
1649847000000|2022-04-13 10:50:00|321.94|321.64|322.09|321.79|322.14|321.99|321.94|321.64|15
1649847300000|2022-04-13 10:55:00|322.04|321.84|322.14|321.94|322.19|321.99|322.04|321.79|26
1649847600000|2022-04-13 11:00:00|322.09|321.84|322.09|321.84|322.09|321.84|322.09|321.74|12
1649847900000|2022-04-13 11:05:00|322.14|321.89|322.29|321.99|322.34|322.09|322.14|321.89|7
1649848200000|2022-04-13 11:10:00|322.34|322.09|322.49|322.29|322.49|322.34|322.29|322.04|32
1649848500000|2022-04-13 11:15:00|322.54|322.34|322.44|322.24|322.59|322.39|322.44|322.19|34
1649848800000|2022-04-13 11:20:00|322.49|322.29|322.49|322.29|322.64|322.44|322.44|322.24|11
1649849100000|2022-04-13 11:25:00|322.44|322.24|322.59|322.39|322.64|322.49|322.44|322.19|23
1649849400000|2022-04-13 11:30:00|322.64|322.44|322.44|322.09|322.64|322.44|322.44|322.04|2
1649849700000|2022-04-13 11:35:00|322.39|322.04|322.19|321.94|322.39|322.14|322.19|321.94|0
1649850000000|2022-04-13 11:40:00|322.14|321.99|322.04|321.79|322.14|321.99|321.94|321.69|2
1649850300000|2022-04-13 11:45:00|322.09|321.84|322.14|321.84|322.14|321.89|322.09|321.84|0
1649850600000|2022-04-13 11:50:00|322.09|321.79|322.04|321.64|322.09|321.84|322.04|321.64|1
1649850900000|2022-04-13 11:55:00|321.99|321.49|321.64|321.44|321.99|321.59|321.54|321.29|19
1649851200000|2022-04-13 12:00:00|321.59|321.39|321.84|321.39|321.89|321.64|321.54|321.34|2
1649851500000|2022-04-13 12:05:00|321.79|321.34|321.44|321.14|321.79|321.49|321.34|321.04|17
1649851800000|2022-04-13 12:10:00|321.39|321.19|321.49|321.24|321.54|321.29|321.34|321.04|7
1649852100000|2022-04-13 12:15:00|321.44|321.19|321.59|321.39|321.64|321.44|321.34|321.14|35
1649852400000|2022-04-13 12:20:00|321.54|321.34|321.24|321.04|321.54|321.39|321.24|320.94|20
1649852700000|2022-04-13 12:25:00|321.19|320.99|321.29|320.94|321.44|321.09|320.89|320.69|39
1649853000000|2022-04-13 12:30:00|321.24|320.89|321.39|321.14|321.54|321.19|320.89|320.69|17
1649853300000|2022-04-13 12:35:00|321.44|321.19|321.49|321.19|321.49|321.19|321.19|321.04|2
1649853600000|2022-04-13 12:40:00|321.54|321.14|321.49|321.24|321.69|321.39|321.29|321.04|11
1649853900000|2022-04-13 12:45:00|321.54|321.29|321.49|321.19|321.59|321.39|321.44|321.14|30
1649854200000|2022-04-13 12:50:00||321.14||321.14||321.14||321.14|0
1649854500000|2022-04-13 12:55:00|321.44|321.09|321.24|320.84|321.44|321.09|321.24|320.79|10
1649854800000|2022-04-13 13:00:00|321.19|320.94|321.24|320.99|321.49|321.19|321.14|320.94|19
1649855100000|2022-04-13 13:05:00|321.19|320.94|320.84|320.64|321.19|320.94|320.69|320.49|33
1649855400000|2022-04-13 13:10:00|320.89|320.69|321.04|320.79|321.09|320.89|320.84|320.64|9
1649855700000|2022-04-13 13:15:00|320.99|320.74|321.14|320.89|321.19|320.99|320.94|320.74|11
1649856000000|2022-04-13 13:20:00|321.09|320.94|321.09|320.94|321.44|321.29|321.09|320.94|28
1649856300000|2022-04-13 13:25:00|321.04|320.89|321.09|320.89|321.14|320.99|320.89|320.74|27
1649856600000|2022-04-13 13:30:00|321.14|320.94|320.94|320.59|321.29|321.09|320.69|320.49|137
1649856900000|2022-04-13 13:35:00|320.89|320.64|321.89|321.59|322.09|321.79|320.89|320.64|103
1649857200000|2022-04-13 13:40:00|321.94|321.69|322.84|322.64|322.84|322.64|321.84|321.69|190
1649857500000|2022-04-13 13:45:00|322.94|322.59|323.24|322.99|323.49|323.24|322.84|322.49|121
1649857800000|2022-04-13 13:50:00|323.14|323.04|323.64|323.44|323.64|323.44|323.14|322.94|52
1649858100000|2022-04-13 13:55:00|323.69|323.39|323.54|323.29|323.79|323.59|322.84|322.64|103
1649858400000|2022-04-13 14:00:00|323.59|323.34|323.39|323.04|323.64|323.44|322.99|322.74|40
1649858700000|2022-04-13 14:05:00|323.44|323.14|323.14|322.94|323.84|323.64|323.09|322.89|110
1649859000000|2022-04-13 14:10:00|323.09|322.84|323.09|322.89|323.34|323.09|322.89|322.74|61
1649859300000|2022-04-13 14:15:00|323.14|322.94|323.69|323.44|323.99|323.69|323.14|322.94|86
1649859600000|2022-04-13 14:20:00|323.74|323.49|323.84|323.64|323.94|323.74|323.69|323.49|65
1649859900000|2022-04-13 14:25:00|323.79|323.59|323.19|323.04|323.84|323.64|323.19|322.94|73
1649860200000|2022-04-13 14:30:00|323.14|322.99|324.09|323.94|324.14|323.94|323.09|322.94|258
1649860500000|2022-04-13 14:35:00|324.14|323.89|323.74|323.54|324.19|323.99|323.69|323.54|187
1649860800000|2022-04-13 14:40:00|323.69|323.49|324.04|323.89|324.09|323.89|323.54|323.34|42
1649861100000|2022-04-13 14:45:00|323.99|323.74|324.09|323.84|324.24|324.04|323.89|323.69|71
1649861400000|2022-04-13 14:50:00|324.14|323.89|324.49|324.24|324.69|324.54|323.99|323.79|83
1649861700000|2022-04-13 14:55:00|324.44|324.14|324.04|323.79|324.44|324.24|323.99|323.79|42
1649862000000|2022-04-13 15:00:00|323.99|323.84|324.64|324.44|324.69|324.49|323.79|323.59|64
1649862300000|2022-04-13 15:05:00|324.69|324.49|324.29|324.14|324.69|324.54|324.24|324.04|46
1649862600000|2022-04-13 15:10:00|324.34|324.09|324.54|324.34|324.54|324.39|324.24|324.04|38
1649862900000|2022-04-13 15:15:00|324.59|324.39|324.74|324.54|324.79|324.64|324.54|324.39|57
1649863200000|2022-04-13 15:20:00|324.79|324.59|324.99|324.79|325.04|324.84|324.79|324.59|48
1649863500000|2022-04-13 15:25:00|324.94|324.84|325.34|325.14|325.39|325.24|324.94|324.79|55
1649863800000|2022-04-13 15:30:00|325.39|325.19|325.69|325.49|325.74|325.54|325.29|325.09|90
1649864100000|2022-04-13 15:35:00|325.79|325.54|325.54|325.24|325.89|325.69|325.49|325.24|58
1649864400000|2022-04-13 15:40:00|325.64|325.29|325.44|325.09|325.64|325.49|325.44|325.09|22
1649864700000|2022-04-13 15:45:00|325.39|325.04|325.34|325.14|325.39|325.14|325.14|324.94|17
1649865000000|2022-04-13 15:50:00|325.29|325.09|324.99|324.79|325.29|325.09|324.99|324.74|7
1649865300000|2022-04-13 15:55:00|324.94|324.69|325.14|324.89|325.14|324.89|324.89|324.54|14
1649865600000|2022-04-13 16:00:00|325.09|324.84|325.04|324.74|325.09|324.84|324.84|324.54|6
1649865900000|2022-04-13 16:05:00|324.99|324.79|324.94|324.64|324.99|324.79|324.94|324.64|2
1649866200000|2022-04-13 16:10:00|324.89|324.69|324.64|324.44|324.89|324.69|324.64|324.44|26
1649866500000|2022-04-13 16:15:00|324.59|324.39|324.89|324.74|325.04|324.84|324.54|324.39|14
1649866800000|2022-04-13 16:20:00|324.84|324.69|325.04|324.84|325.04|324.84|324.74|324.49|4
1649867100000|2022-04-13 16:25:00|325.14|324.89|324.99|324.74|325.29|325.14|324.99|324.74|36
1649867400000|2022-04-13 16:30:00|325.04|324.79|324.84|324.64|325.04|324.79|324.79|324.59|8
1649867700000|2022-04-13 16:35:00|324.94|324.69|324.94|324.69|325.04|324.79|324.84|324.69|7
1649868000000|2022-04-13 16:40:00|324.99|324.74|325.34|325.04|325.34|325.09|324.99|324.69|9
1649868300000|2022-04-13 16:45:00|325.24|325.09|325.24|324.99|325.29|325.09|325.14|324.94|6
1649868600000|2022-04-13 16:50:00|325.29|325.04|325.14|324.99|325.29|325.09|325.14|324.99|54
1649868900000|2022-04-13 16:55:00|325.09|324.94|324.94|324.69|325.14|324.94|324.89|324.69|8
1649869200000|2022-04-13 17:00:00|324.89|324.74|325.09|324.79|325.09|324.79|324.89|324.69|6
1649869500000|2022-04-13 17:05:00|325.04|324.84|325.14|324.84|325.14|324.84|325.04|324.79|3
1649869800000|2022-04-13 17:10:00|324.94|324.74|324.89|324.64|325.09|324.89|324.79|324.59|107
1649870100000|2022-04-13 17:15:00|324.94|324.74|325.14|324.94|325.19|324.99|324.94|324.74|39
1649870400000|2022-04-13 17:20:00|325.19|324.99|325.14|324.84|325.19|324.99|325.04|324.84|4
1649870700000|2022-04-13 17:25:00|325.09|324.74|324.94|324.64|325.19|324.74|324.84|324.64|9
1649871000000|2022-04-13 17:30:00|324.84|324.74|324.64|324.44|324.89|324.74|324.59|324.44|14
1649871300000|2022-04-13 17:35:00|324.59|324.39|324.44|324.24|324.59|324.44|324.34|324.19|35
1649871600000|2022-04-13 17:40:00|324.39|324.19|324.29|324.04|324.39|324.24|324.19|324.04|24
1649871900000|2022-04-13 17:45:00|324.24|323.99|324.04|323.89|324.29|323.99|323.99|323.84|39
1649872200000|2022-04-13 17:50:00|323.99|323.84|323.94|323.69|324.04|323.89|323.84|323.69|38
1649872500000|2022-04-13 17:55:00|323.89|323.74|324.34|324.04|324.44|324.09|323.89|323.69|20
1649872800000|2022-04-13 18:00:00|324.29|324.14|324.29|324.04|324.34|324.14|324.09|323.89|13
1649873100000|2022-04-13 18:05:00|324.24|323.99|324.44|324.14|324.44|324.14|324.24|323.99|13
1649873400000|2022-04-13 18:10:00|324.39|324.09|324.24|324.04|324.44|324.09|324.04|323.84|21
1649873700000|2022-04-13 18:15:00|324.34|324.14|324.39|324.14|324.44|324.24|324.29|324.09|17
1649874000000|2022-04-13 18:20:00|324.34|324.19|324.19|324.04|324.39|324.24|324.19|324.04|12
1649874300000|2022-04-13 18:25:00|324.24|324.09|324.24|324.04|324.24|324.09|324.09|323.89|29
1649874600000|2022-04-13 18:30:00|324.29|324.09|324.14|323.94|324.34|324.14|324.09|323.79|30
1649874900000|2022-04-13 18:35:00|324.19|323.99|324.09|323.84|324.19|323.99|324.09|323.84|8
1649875200000|2022-04-13 18:40:00|324.14|323.89|324.39|324.04|324.44|324.14|324.09|323.89|4
1649875500000|2022-04-13 18:45:00|324.44|324.09|324.59|324.24|324.59|324.24|324.44|324.09|3
1649875800000|2022-04-13 18:50:00|324.54||324.49||324.59||324.49||2
1649876100000|2022-04-13 18:55:00||324.19||324.19||324.24||324.19|2
1649876400000|2022-04-13 19:00:00||324.24||324.04||324.24||323.99|2
1649876700000|2022-04-13 19:05:00|324.59||324.49||324.59||324.34||11
1649877000000|2022-04-13 19:10:00|324.44||324.44||324.44||324.44||2
1649877300000|2022-04-13 19:15:00|324.49|324.34|324.64|324.34|324.64|324.34|324.49|324.34|5
1649877600000|2022-04-13 19:20:00|324.69|324.39|325.04|324.79|325.04|324.79|324.69|324.39|41
1649877900000|2022-04-13 19:25:00|324.99|324.84|324.94|324.64|324.99|324.84|324.94|324.59|15
1649878200000|2022-04-13 19:30:00|324.99|324.69|325.09|324.84|325.14|324.94|324.99|324.69|13
1649878500000|2022-04-13 19:35:00|325.14|324.89|325.19|324.99|325.24|325.09|324.99|324.84|45
1649878800000|2022-04-13 19:40:00|325.24|325.04|325.19|325.04|325.24|325.09|325.19|324.94|20
1649879100000|2022-04-13 19:45:00|325.29|325.09|324.99|324.79|325.29|325.14|324.89|324.64|87
1649879400000|2022-04-13 19:50:00|325.14|324.94|324.49|324.29|325.14|324.94|324.49|324.29|60
1649879700000|2022-04-13 19:55:00|324.44|324.24|324.74|324.59|324.79|324.64|324.44|324.24|77
1649880000000|2022-04-13 20:00:00|324.69|324.54|324.54|324.29|324.69|324.59|324.39|324.24|17
1649880300000|2022-04-13 20:05:00|324.49|324.34|324.59|324.39|324.59|324.44|324.49|324.24|6
1649880600000|2022-04-13 20:10:00|324.54|324.44|324.44|324.29|324.54|324.44|324.44|324.29|3
1649880900000|2022-04-13 20:15:00|324.49|324.34|324.49|324.29|324.54|324.34|324.49|324.29|1
1649881200000|2022-04-13 20:20:00|324.54|324.34|324.54|324.34|324.54|324.34|324.49|324.29|0
1649881500000|2022-04-13 20:25:00|324.49|324.29|324.49|324.29|324.49|324.34|324.49|324.29|0
1649881800000|2022-04-13 20:30:00|324.54|324.34|324.59|324.34|324.59|324.34|324.54|324.29|0
1649882100000|2022-04-13 20:35:00|324.64|324.39|324.59|324.39|324.64|324.39|324.59|324.39|0
1649882400000|2022-04-13 20:40:00|324.54|324.34|324.54|324.09|324.59|324.34|324.49|324.09|12
1649882700000|2022-04-13 20:45:00|324.59|324.14|324.69|324.24|324.69|324.39|324.59|324.14|1
1649883300000|2022-04-13 20:55:00|324.64|324.19|324.44|323.99|324.69|324.19|324.19|323.99|14
1649883600000|2022-04-13 21:00:00|324.94|323.94|325.04|323.94|325.09|323.94|324.94|323.94|0
1649884200000|2022-04-13 21:10:00|324.89|324.04|324.89|324.29|324.89|324.29|324.79|324.04|1
1649884500000|2022-04-13 21:15:00|324.79|324.19|324.79|324.19|324.89|324.29|324.79|324.19|0
1649884800000|2022-04-13 21:20:00|324.89|324.29|324.89|324.29|324.89|324.29|324.89|324.29|0
1649887200000|2022-04-13 22:00:00|324.79|324.19|324.79|324.19|324.89|324.29|324.79|324.19|0
1649887500000|2022-04-13 22:05:00|324.89|324.29|324.79|324.19|324.89|324.29|324.79|324.19|0
1649888100000|2022-04-13 22:15:00|324.89|324.29|324.89|324.29|324.89|324.29|324.89|324.29|0
1649888400000|2022-04-13 22:20:00|324.79|324.19|324.79|324.19|324.89|324.29|324.79|324.19|0
1649888700000|2022-04-13 22:25:00|324.89|324.29|324.79|324.19|324.89|324.29|324.79|324.19|0
1649889000000|2022-04-13 22:30:00|324.89|324.29|324.89|324.29|324.99|324.39|324.79|324.19|0
1649889300000|2022-04-13 22:35:00|324.99|324.39|324.99|324.39|324.99|324.39|324.99|324.39|0
1649890500000|2022-04-13 22:55:00|325|324.4|325|324.4|325|324.4|325|324.4|0
1649890800000|2022-04-13 23:00:00|324.9|324.3|325|324.4|325|324.4|324.9|324.3|0
1649891100000|2022-04-13 23:05:00|324.9|324.3|324.6|324|324.9|324.3|324.6|324|0
1649891400000|2022-04-13 23:10:00|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1649891700000|2022-04-13 23:15:00|324.5|323.9|324.5|323.9|324.5|323.9|324.5|323.9|0
1649892000000|2022-04-13 23:20:00|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|0
1649892300000|2022-04-13 23:25:00|324.4|323.8|324.3|323.7|324.5|323.9|324.3|323.7|0
1649893200000|2022-04-13 23:40:00|324.4|323.8|324.4|323.8|324.4|323.8|324.3|323.7|0
1649893500000|2022-04-13 23:45:00|324.3|323.7|324.3|323.7|324.4|323.8|324.3|323.7|0
1649893800000|2022-04-13 23:50:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|0
1649894100000|2022-04-13 23:55:00|324.4|323.8|324.3|323.7|324.4|323.8|324.3|323.7|0
1649894400000|2022-04-14 00:00:00|324.4|323.8|324.5|323.9|324.5|323.9|324.3|323.7|0
1649894700000|2022-04-14 00:05:00|324.6|324|324.6|324|324.6|324|324.4|323.8|0
1649895000000|2022-04-14 00:10:00|324.5|323.9|324.7|324.1|324.8|324.2|324.5|323.9|0
1649895300000|2022-04-14 00:15:00|324.6|324|324.7|324.1|324.7|324.1|324.5|323.9|0
1649895600000|2022-04-14 00:20:00|324.8|324.2|324.8|324.2|324.8|324.2|324.7|324.1|0
1649895900000|2022-04-14 00:25:00|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|0
1649896200000|2022-04-14 00:30:00|325.4|324.95|324.15|323.95|325.4|325|323.85|323.7|257
1649896500000|2022-04-14 00:35:00|324.25|324.05|324.35|324.2|324.45|324.3|324.15|324|169
1649896800000|2022-04-14 00:40:00|324.3|324.15|324.05|323.8|324.35|324.2|323.95|323.8|172
1649897100000|2022-04-14 00:45:00|324|323.85|323.7|323.55|324.1|323.85|323.7|323.55|124
1649897400000|2022-04-14 00:50:00|323.75|323.6|324.05|323.85|324.1|323.85|323.65|323.5|197
1649897700000|2022-04-14 00:55:00|324.1|323.9|323.6|323.45|324.15|324|323.55|323.4|230
1649898000000|2022-04-14 01:00:00|323.5|323.4|322.75|322.55|323.5|323.4|322.15|321.95|1095
1649898300000|2022-04-14 01:05:00|322.8|322.6|323.3|323.1|323.35|323.15|322.65|322.45|364
1649898600000|2022-04-14 01:10:00|323.35|323.15|323.25|323.1|323.55|323.4|323.2|323|225
1649898900000|2022-04-14 01:15:00|323.3|323|324.05|323.85|324.05|323.9|323.1|322.95|276
1649899200000|2022-04-14 01:20:00|324|323.8|323.7|323.55|324.05|323.8|323.4|323.25|203
1649899500000|2022-04-14 01:25:00|323.75|323.6|324.1|323.95|324.2|324.05|323.75|323.6|170
1649899800000|2022-04-14 01:30:00|324.15|324.05|323.7|323.5|324.35|324.15|323.65|323.5|226
1649900100000|2022-04-14 01:35:00|323.65|323.55|324|323.85|324.05|323.9|323.6|323.45|237
1649900400000|2022-04-14 01:40:00|323.95|323.8|324.05|323.9|324.2|324|323.85|323.7|185
1649900700000|2022-04-14 01:45:00|324.1|323.95|324|323.85|324.2|324.05|324|323.85|163
1649901000000|2022-04-14 01:50:00|324.05|323.9|323.75|323.55|324.05|323.9|323.65|323.45|178
1649901300000|2022-04-14 01:55:00|323.7|323.6|323.55|323.4|323.75|323.6|323.55|323.4|117
1649901600000|2022-04-14 02:00:00|323.5|323.35|323.3|323.15|323.6|323.4|323.2|323.05|243
1649901900000|2022-04-14 02:05:00|323.35|323.2|323.4|323.25|323.45|323.3|323.2|323.05|160
1649902200000|2022-04-14 02:10:00|323.45|323.3|322.8|322.65|323.45|323.3|322.8|322.6|254
1649902500000|2022-04-14 02:15:00|322.75|322.6|323.05|322.9|323.1|322.95|322.7|322.55|202
1649902800000|2022-04-14 02:20:00|323|322.85|323|322.85|323.1|322.9|322.9|322.7|155
1649903100000|2022-04-14 02:25:00|323.05|322.9|322.95|322.8|323.15|323|322.95|322.75|96
1649903400000|2022-04-14 02:30:00|322.9|322.75|322.8|322.65|322.95|322.8|322.7|322.55|134
1649903700000|2022-04-14 02:35:00|322.75|322.6|322.95|322.8|323.05|322.9|322.7|322.55|206
1649904000000|2022-04-14 02:40:00|322.9|322.75|322.9|322.75|322.95|322.8|322.7|322.55|163
1649904300000|2022-04-14 02:45:00|322.85|322.7|322.75|322.6|322.85|322.7|322.75|322.55|80
1649904600000|2022-04-14 02:50:00|322.8|322.55|322.9|322.75|323.05|322.9|322.7|322.5|176
1649904900000|2022-04-14 02:55:00|322.85|322.7|322.9|322.75|322.9|322.75|322.8|322.65|131
1649905200000|2022-04-14 03:00:00|322.8|322.65|322.75|322.6|322.85|322.7|322.75|322.6|125
1649905500000|2022-04-14 03:05:00|322.8|322.65|322.55|322.4|322.8|322.65|322.5|322.35|179
1649905800000|2022-04-14 03:10:00|322.5|322.35|322.55|322.4|322.7|322.55|322.5|322.35|105
1649906100000|2022-04-14 03:15:00|322.6|322.45|322.8|322.65|322.9|322.75|322.55|322.45|163
1649906400000|2022-04-14 03:20:00|322.85|322.6|322.65|322.5|322.85|322.65|322.6|322.45|88
1649906700000|2022-04-14 03:25:00|322.6|322.45|322.85|322.7|322.95|322.75|322.55|322.4|353
1649907000000|2022-04-14 03:30:00|322.9|322.65|323|322.85|323.1|322.95|322.9|322.65|141
1649907300000|2022-04-14 03:35:00|323.05|322.9|323|322.85|323.05|322.9|323|322.8|89
1649907600000|2022-04-14 03:40:00|323.05|322.9|323.2|323.05|323.2|323.05|323|322.85|113
1649907900000|2022-04-14 03:45:00|323.25|323|323.3|323.15|323.5|323.35|323.15|323|178
1649908200000|2022-04-14 03:50:00|323.2|323.05|323.35|323.2|323.35|323.2|323.15|323|117
1649908500000|2022-04-14 03:55:00|323.3|323.15|323.55|323.4|323.55|323.4|323.3|323.15|94
1649908800000|2022-04-14 04:00:00|323.5|323.35|323.45|323.25|323.65|323.5|323.4|323.25|127
1649909100000|2022-04-14 04:05:00|323.4|323.3|323.4|323.25|323.5|323.35|323.4|323.2|51
1649909400000|2022-04-14 04:10:00|323.35|323.2|323.5|323.35|323.5|323.35|323.35|323.2|58
1649909700000|2022-04-14 04:15:00|323.45|323.3|323.4|323.2|323.45|323.3|323.35|323.15|65
1649910000000|2022-04-14 04:20:00|323.35|323.15|323.35|323.2|323.4|323.25|323.3|323.15|60
1649910300000|2022-04-14 04:25:00|323.4|323.25|323.5|323.35|323.5|323.35|323.35|323.2|87
1649910600000|2022-04-14 04:30:00|323.45|323.3|323.45|323.3|323.45|323.3|323.4|323.25|114
1649910900000|2022-04-14 04:35:00|323.4|323.25|323.4|323.25|323.4|323.25|323.35|323.2|86
1649911200000|2022-04-14 04:40:00|323.35|323.2|323.3|323.15|323.35|323.2|323.3|323.15|169
1649911500000|2022-04-14 04:45:00|323.35|323.2|323.35|323.2|323.4|323.25|323.3|323.15|102
1649911800000|2022-04-14 04:50:00|323.4|323.25|323.35|323.2|323.4|323.25|323.25|323.1|141
1649912100000|2022-04-14 04:55:00|323.3|323.15|323.3|323.1|323.3|323.15|323.25|323.1|151
1649912400000|2022-04-14 05:00:00|323.35|323.15|323|322.8|323.45|323.3|323|322.8|334
1649912700000|2022-04-14 05:05:00|322.95|322.75|322.75|322.6|322.95|322.8|322.75|322.6|225
1649913000000|2022-04-14 05:10:00|322.7|322.55|322.8|322.65|322.85|322.7|322.7|322.55|223
1649913300000|2022-04-14 05:15:00|322.85|322.7|323.05|322.9|323.05|322.9|322.8|322.65|215
1649913600000|2022-04-14 05:20:00|323|322.85|322.85|322.7|323.05|322.9|322.8|322.65|189
1649913900000|2022-04-14 05:25:00|322.8|322.65|322.75|322.6|322.9|322.75|322.7|322.5|235
1649914200000|2022-04-14 05:30:00|322.7|322.55|323.05|322.9|323.1|322.95|322.7|322.55|201
1649914500000|2022-04-14 05:35:00|323.1|322.95|323.4|323.25|323.45|323.3|323.05|322.9|170
1649914800000|2022-04-14 05:40:00|323.35|323.2|323.3|323.15|323.45|323.25|323.25|323.05|114
1649915100000|2022-04-14 05:45:00|323.35|323.2|323.15|323|323.4|323.25|323.15|323|101
1649915400000|2022-04-14 05:50:00|323.1|322.95|323|322.85|323.1|322.95|323|322.8|96
1649915700000|2022-04-14 05:55:00|323.05|322.8|322.9|322.75|323.1|322.95|322.9|322.75|129
1649916000000|2022-04-14 06:00:00|322.95|322.8|322.75|322.6|322.95|322.8|322.7|322.55|160
1649916300000|2022-04-14 06:05:00|322.7|322.55|322.65|322.5|322.7|322.55|322.65|322.5|87
1649916600000|2022-04-14 06:10:00|322.7|322.55|322.8|322.65|322.8|322.65|322.7|322.55|91
1649916900000|2022-04-14 06:15:00|322.75|322.6|322.95|322.8|322.95|322.8|322.65|322.5|158
1649917200000|2022-04-14 06:20:00|322.9|322.75|323|322.85|323|322.85|322.85|322.7|93
1649917500000|2022-04-14 06:25:00|322.95|322.8|322.9|322.75|323|322.85|322.9|322.75|95
1649917800000|2022-04-14 06:30:00|322.95|322.7|322.65|322.5|322.95|322.75|322.65|322.5|108
1649918100000|2022-04-14 06:35:00|322.7|322.55|322.7|322.55|322.8|322.65|322.65|322.5|84
1649918400000|2022-04-14 06:40:00|322.65|322.5|322.6|322.45|322.7|322.5|322.55|322.4|102
1649918700000|2022-04-14 06:45:00|322.55|322.4|322.5|322.35|322.55|322.4|322.45|322.3|78
1649919000000|2022-04-14 06:50:00|322.45|322.3|322.3|322.15|322.45|322.3|322.3|322.15|128
1649919300000|2022-04-14 06:55:00|322.25|322.1|322.25|322.1|322.25|322.1|322.25|322.1|83
1649919600000|2022-04-14 07:00:00|322.2|322.05|322.4|322.25|322.45|322.3|321.8|321.65|603
1649919900000|2022-04-14 07:05:00|322.35|322.2|322.5|322.35|322.75|322.55|322.35|322.2|217
1649920200000|2022-04-14 07:10:00|322.4|322.3|322.5|322.35|322.5|322.35|322.3|322.15|161
1649920500000|2022-04-14 07:15:00|322.45|322.3|322.4|322.25|322.45|322.35|322.2|322.05|233
1649920800000|2022-04-14 07:20:00|322.35|322.2|322.25|322.05|322.35|322.2|322.2|322|194
1649921100000|2022-04-14 07:25:00|322.2|322.1|322.4|322.25|322.5|322.3|322.15|322|114
1649921400000|2022-04-14 07:30:00|322.35|322.2|322.4|322.25|322.45|322.3|322.35|322.2|123
1649921700000|2022-04-14 07:35:00|322.35|322.2|322.4|322.25|322.45|322.25|322.25|322.05|89
1649922000000|2022-04-14 07:40:00|322.45|322.3|322.25|322.1|322.45|322.3|322.15|322|146
1649922300000|2022-04-14 07:45:00|322.3|322.15|322.3|322.15|322.4|322.2|322.15|322|158
1649922600000|2022-04-14 07:50:00|322.25|322.1|322.25|322.1|322.35|322.15|322.15|322|123
1649922900000|2022-04-14 07:55:00|322.2|322.05|322.3|322.15|322.35|322.2|322.15|322|115
1649923200000|2022-04-14 08:00:00|322.35|322.2|322.25|322.1|322.45|322.3|322.2|322.05|99
1649923500000|2022-04-14 08:05:00|322.3|322.15|322.55|322.4|322.65|322.5|322.3|322.15|204
1649923800000|2022-04-14 08:10:00|322.6|322.45|322.6|322.45|322.65|322.5|322.55|322.4|109
1649924100000|2022-04-14 08:15:00|322.65|322.4|322.55|322.4|322.65|322.45|322.5|322.35|134
1649924400000|2022-04-14 08:20:00|322.5|322.35|322.45|322.3|322.6|322.4|322.45|322.3|113
1649924700000|2022-04-14 08:25:00|322.5|322.25|322.45|322.3|322.5|322.3|322.3|322.15|168
1649925000000|2022-04-14 08:30:00|322.4|322.25|322.6|322.4|322.6|322.45|322.4|322.25|180
1649925300000|2022-04-14 08:35:00|322.55|322.35|322.5|322.35|322.6|322.4|322.45|322.3|104
1649925600000|2022-04-14 08:40:00|322.55|322.4|322.55|322.4|322.6|322.45|322.55|322.35|126
1649925900000|2022-04-14 08:45:00|322.6|322.35|322.55|322.4|322.6|322.45|322.4|322.25|163
1649926200000|2022-04-14 08:50:00|322.6|322.45|322.8|322.65|322.85|322.7|322.55|322.4|389
1649926500000|2022-04-14 08:55:00|322.85|322.7|322.85|322.7|322.95|322.8|322.65|322.5|548
1649926800000|2022-04-14 09:00:00|322.8|322.65|322.8|322.65|322.95|322.8|322.75|322.55|349
1649927100000|2022-04-14 09:05:00|322.85|322.7|322.8|322.65|322.85|322.7|322.6|322.45|351
1649927400000|2022-04-14 09:10:00|322.75|322.6|322.85|322.7|322.9|322.75|322.65|322.4|99
1649927700000|2022-04-14 09:15:00|322.8|322.65|322.8|322.65|322.9|322.75|322.7|322.45|79
1649928000000|2022-04-14 09:20:00|323|322.4|323.1|322.5|323.1|322.5|322.9|322.3|0
1649928300000|2022-04-14 09:25:00|323|322.4|323|322.4|323.1|322.5|322.9|322.3|6
1649928600000|2022-04-14 09:30:00|323.1|322.5|323.2|322.6|323.2|322.6|323|322.4|0
1649928900000|2022-04-14 09:35:00|323.3|322.7|323.2|322.6|323.3|322.7|323.2|322.6|0
1649929200000|2022-04-14 09:40:00|323.3|322.7|323.3|322.7|323.3|322.7|323.2|322.6|0
1649929500000|2022-04-14 09:45:00|323.2|322.6|323.2|322.6|323.3|322.7|323.2|322.6|0
1649929800000|2022-04-14 09:50:00|323.1|322.5|322.75|322.5|323.1|322.75|322.45|322.25|103
1649930100000|2022-04-14 09:55:00|322.7|322.55|322.75|322.55|322.85|322.65|322.7|322.5|17
1649930400000|2022-04-14 10:00:00|322.7|322.5|322.9|322.65|323.05|322.85|322.7|322.5|19
1649930700000|2022-04-14 10:05:00|322.95|322.7|322.9|322.65|322.95|322.75|322.9|322.6|3
1649931000000|2022-04-14 10:10:00|322.85|322.6|322.8|322.6|322.9|322.65|322.75|322.5|0
1649931300000|2022-04-14 10:15:00|322.85|322.65|322.9|322.7|322.95|322.75|322.85|322.6|4
1649931600000|2022-04-14 10:20:00|322.95|322.75|322.9|322.7|322.95|322.75|322.85|322.7|5
1649931900000|2022-04-14 10:25:00|322.95|322.75|322.8|322.65|322.95|322.75|322.8|322.65|15
1649932200000|2022-04-14 10:30:00|322.85|322.6|323.05|322.85|323.05|322.9|322.75|322.55|149
1649932500000|2022-04-14 10:35:00|323|322.8|323|322.8|323|322.85|322.95|322.8|51
1649932800000|2022-04-14 10:40:00|323.05|322.85|323.05|322.85|323.1|322.95|323|322.85|17
1649933100000|2022-04-14 10:45:00|323|322.8|322.95|322.75|323|322.85|322.95|322.7|17
1649933400000|2022-04-14 10:50:00|322.9|322.7|323.15|323|323.15|323|322.9|322.65|12
1649933700000|2022-04-14 10:55:00|323.1|322.95|323.05|322.85|323.15|323|323|322.8|56
1649934000000|2022-04-14 11:00:00|323.1|322.8|323.35|323.2|323.4|323.2|323.05|322.8|15
1649934300000|2022-04-14 11:05:00|323.3|323.15|323.35|323.15|323.45|323.25|323.25|323.1|25
1649934600000|2022-04-14 11:10:00|323.3|323.2|323.3|323.15|323.4|323.2|323.3|323.05|12
1649934900000|2022-04-14 11:15:00|323.35|323.2|323.3|323|323.4|323.2|323.3|323|9
1649935200000|2022-04-14 11:20:00|323.25|323.15|323.15|322.95|323.25|323.15|323.15|322.95|1
1649935500000|2022-04-14 11:25:00|323.1|322.9|323.05|322.85|323.1|322.9|323|322.85|8
1649935800000|2022-04-14 11:30:00|323||323.05||323.15||323||0
1649936100000|2022-04-14 11:35:00|323.1|322.9|323.15|322.95|323.15|323|323.05|322.9|0
1649936400000|2022-04-14 11:40:00|323.2|323|323.35|322.85|323.5|323.2|323.2|322.85|30
1649936700000|2022-04-14 11:45:00|323.5|323.35|323.3|322.85|323.5|323.35|323.3|322.85|6
1649937000000|2022-04-14 11:50:00|323.25|322.75|322.8|322.45|323.25|322.75|322.8|322.45|3
1649937300000|2022-04-14 11:55:00|322.75|322.5|322.75|322.6|323|322.75|322.75|322.45|12
1649937600000|2022-04-14 12:00:00|322.85|322.5|322.95|322.65|323|322.65|322.85|322.5|2
1649937900000|2022-04-14 12:05:00|323|322.6|322.9|322.6|323.05|322.65|322.9|322.6|0
1649938200000|2022-04-14 12:10:00|323|322.65|322.9|322.65|323.1|322.8|322.9|322.6|1
1649938500000|2022-04-14 12:15:00|322.95|322.7|323.1|322.85|323.1|322.85|322.9|322.7|0
1649938800000|2022-04-14 12:20:00|323|322.9|323.15|322.9|323.15|322.9|323|322.85|1
1649939100000|2022-04-14 12:25:00|323.2|322.85|323.15|322.9|323.25|323.05|323.15|322.85|3
1649939400000|2022-04-14 12:30:00|323.1|322.95|322.95|322.65|323.35|323.05|322.95|322.55|70
1649939700000|2022-04-14 12:35:00|322.9|322.6|322.7|322.35|322.9|322.6|322.6|322.3|7
1649940000000|2022-04-14 12:40:00|322.65|322.4|322.75|322.45|322.75|322.55|322.45|322.15|19
1649940300000|2022-04-14 12:45:00|322.7|322.5|322.7|322.4|322.85|322.65|322.5|322.25|0
1649940600000|2022-04-14 12:50:00|322.75|322.45|322.65|322.4|322.75|322.45|322.6|322.35|2
1649940900000|2022-04-14 12:55:00|322.6|322.35|322.45|322.2|322.75|322.45|322.45|322.2|14
1649941200000|2022-04-14 13:00:00|322.4|322.25|322.55|322.2|322.55|322.25|322.25|322|9
1649941500000|2022-04-14 13:05:00|322.5||322.5||322.55||322.45||0
1649941800000|2022-04-14 13:10:00|322.45||322.35||322.5||322.35||21
1649942100000|2022-04-14 13:15:00|322.4|322.15|322.45|322.3|322.5|322.35|322.3|322.15|61
1649942400000|2022-04-14 13:20:00|322.5|322.35|322.4|322.2|322.55|322.4|322.35|322.2|51
1649942700000|2022-04-14 13:25:00|322.35|322.25|322.4|322.2|322.6|322.45|322.35|322.15|52
1649943000000|2022-04-14 13:30:00|322.45|322.25|322.85|322.5|322.85|322.55|321.75|321.55|148
1649943300000|2022-04-14 13:35:00|322.8|322.55|322.15|321.95|323.15|323|322|321.85|190
1649943600000|2022-04-14 13:40:00|322.2|321.9|321.45|321.2|322.2|322|321.3|321.15|97
1649943900000|2022-04-14 13:45:00|321.5|321.15|321.55|321.3|321.85|321.7|321.4|321.15|26
1649944200000|2022-04-14 13:50:00|321.5|321.35|321.25|321.05|321.55|321.35|321.1|320.9|33
1649944500000|2022-04-14 13:55:00|321.2|321|321.55|321.05|321.55|321.25|321|320.8|61
1649944800000|2022-04-14 14:00:00|321.6|321.1|321.85|321.5|321.85|321.5|321.35|321.1|6
1649945100000|2022-04-14 14:05:00|321.8|321.45|321|320.7|321.85|321.5|320.8|320.6|31
1649945400000|2022-04-14 14:10:00|321.05|320.65|320.7|320.55|321.1|320.9|320.65|320.45|160
1649945700000|2022-04-14 14:15:00|320.65|320.5|320.85|320.55|320.95|320.8|320.6|320.35|46
1649946000000|2022-04-14 14:20:00|320.9|320.5|320.9|320.6|321.05|320.85|320.8|320.5|10
1649946300000|2022-04-14 14:25:00|320.85|320.65|320.85|320.6|321|320.75|320.75|320.55|10
1649946600000|2022-04-14 14:30:00|320.9|320.65|321.05|320.75|321.2|320.95|320.65|320.45|14
1649946900000|2022-04-14 14:35:00|321|320.7|320.25|320.05|321|320.8|320.2|320|76
1649947200000|2022-04-14 14:40:00|320.35|320.1|320.45|320.3|320.5|320.3|320.05|319.85|224
1649947500000|2022-04-14 14:45:00|320.4|320.25|320.4|320.2|320.75|320.55|320.35|320.15|264
1649947800000|2022-04-14 14:50:00|320.35|320.15|320|319.8|320.35|320.15|319.75|319.6|140
1649948100000|2022-04-14 14:55:00|319.95|319.85|319.95|319.75|320.2|320|319.9|319.75|45
1649948400000|2022-04-14 15:00:00|319.9|319.8|320.6|320.45|320.7|320.45|319.85|319.7|42
1649948700000|2022-04-14 15:05:00|320.55|320.35|320.65|320.35|320.65|320.4|320.4|320.15|11
1649949000000|2022-04-14 15:10:00|320.6|320.3|320.45|320.2|320.8|320.55|320.35|320.15|25
1649949300000|2022-04-14 15:15:00|320.4|320.25|320.2|320|320.65|320.35|320.2|319.95|51
1649949600000|2022-04-14 15:20:00|320.25|320.1|320.6|320.2|320.6|320.2|320.05|319.85|45
1649949900000|2022-04-14 15:25:00|320.65|320.25|320.7|320.5|320.85|320.55|320.55|320.25|9
1649950200000|2022-04-14 15:30:00|320.65|320.55|320.55|320.25|320.8|320.6|320.45|320.25|47
1649950500000|2022-04-14 15:35:00|320.5|320.3|320.15|320|320.55|320.4|320.1|319.95|43
1649950800000|2022-04-14 15:40:00|320.2|319.95|319.8|319.6|320.25|320.1|319.8|319.55|47
1649951100000|2022-04-14 15:45:00|319.75|319.55|319.95|319.7|320|319.8|319.7|319.5|19
1649951400000|2022-04-14 15:50:00|319.9|319.65|319.85|319.5|319.9|319.7|319.75|319.5|14
1649951700000|2022-04-14 15:55:00|319.8|319.55|319.85|319.6|319.9|319.65|319.65|319.45|14
1649952000000|2022-04-14 16:00:00|319.8|319.55|320|319.6|320.1|319.85|319.65|319.45|6
1649952300000|2022-04-14 16:05:00|319.95|319.65|320|319.85|320.15|320|319.85|319.6|12
1649952600000|2022-04-14 16:10:00|320.05|319.8|319.85|319.6|320.1|319.9|319.75|319.55|17
1649952900000|2022-04-14 16:15:00|319.9|319.65|320|319.7|320|319.75|319.9|319.55|4
1649953200000|2022-04-14 16:20:00||319.65||319.7||319.7||319.55|1
1649953500000|2022-04-14 16:25:00|320.05|319.75|319.85|319.6|320.05|319.85|319.8|319.5|6
1649953800000|2022-04-14 16:30:00|319.8|319.55|319.7|319.5|319.9|319.65|319.65|319.5|4
1649954100000|2022-04-14 16:35:00|319.75|319.45|319.75|319.5|319.75|319.6|319.75|319.45|6
1649954400000|2022-04-14 16:40:00|319.7|319.45|319.4|319.15|319.7|319.45|319.4|319.15|25
1649954700000|2022-04-14 16:45:00|319.3|319.2|319.35|319.2|319.4|319.25|319.3|319.15|14
1649955000000|2022-04-14 16:50:00|319.4|319.25|319.35|319.2|319.4|319.25|319.3|319.15|36
1649955300000|2022-04-14 16:55:00|319.4|319.25|319.65|319.4|319.65|319.45|319.4|319.2|28
1649955600000|2022-04-14 17:00:00|319.7|319.45|319.7|319.45|319.75|319.55|319.55|319.4|8
1649955900000|2022-04-14 17:05:00|319.65|319.4|319.8|319.6|319.8|319.6|319.65|319.35|7
1649956200000|2022-04-14 17:10:00|319.85|319.65|319.85|319.55|319.9|319.75|319.85|319.55|9
1649956500000|2022-04-14 17:15:00|319.9|319.6|319.85|319.55|319.9|319.65|319.85|319.45|5
1649956800000|2022-04-14 17:20:00|319.9|319.6|320.05|319.8|320.05|319.8|319.9|319.55|8
1649957100000|2022-04-14 17:25:00|320.15|319.85|319.95|319.7|320.15|319.85|319.9|319.7|10
1649957400000|2022-04-14 17:30:00|319.9|319.75|320.15|319.95|320.2|320|319.9|319.7|3
1649957700000|2022-04-14 17:35:00|320.2|320|320.45|320.25|320.55|320.3|320.2|320|25
1649958000000|2022-04-14 17:40:00|320.4|320.3|320.7|320.4|320.7|320.45|320.35|320.2|9
1649958300000|2022-04-14 17:45:00|320.8|320.45|320.85|320.65|320.85|320.65|320.8|320.4|9
1649958600000|2022-04-14 17:50:00|320.8|320.6|320.7|320.4|320.95|320.75|320.5|320.35|54
1649958900000|2022-04-14 17:55:00|320.65|320.45|320.75|320.55|320.8|320.55|320.6|320.3|11
1649959200000|2022-04-14 18:00:00|320.8|320.6|321|320.75|321.05|320.8|320.7|320.5|21
1649959500000|2022-04-14 18:05:00|320.95|320.8|321|320.6|321.1|320.9|320.85|320.6|8
1649959800000|2022-04-14 18:10:00|320.95|320.65|321.2|320.95|321.2|320.95|320.95|320.65|9
1649960100000|2022-04-14 18:15:00|321.25|321|321.1|320.85|321.25|321.05|321.05|320.75|12
1649960400000|2022-04-14 18:20:00|321.05|320.8|320.7|320.4|321.05|320.8|320.7|320.4|9
1649960700000|2022-04-14 18:25:00|320.65|320.45|321|320.7|321|320.75|320.55|320.45|5
1649961000000|2022-04-14 18:30:00|320.95|320.75|320.75|320.5|321.1|320.8|320.6|320.25|15
1649961300000|2022-04-14 18:35:00|320.7|320.45|320.3|320.1|320.75|320.55|320.3|320.05|34
1649961600000|2022-04-14 18:40:00|320.35|320.15|320.3|320.1|320.5|320.2|320.3|320.1|9
1649961900000|2022-04-14 18:45:00|320.35||320.4||320.45||320.3||4
1649962200000|2022-04-14 18:50:00|320.35|320|320.1|319.65|320.35|320|319.9|319.65|6
1649962500000|2022-04-14 18:55:00|319.95|319.7|319.85|319.55|319.95|319.75|319.6|319.45|6
1649962800000|2022-04-14 19:00:00|320|319.5|319.85|319.6|320|319.6|319.85|319.45|4
1649963100000|2022-04-14 19:05:00|319.9|319.55|319.65|319.4|320|319.75|319.65|319.4|2
1649963400000|2022-04-14 19:10:00|319.7|319.45|319.65|319.35|319.7|319.5|319.4|319.25|43
1649963700000|2022-04-14 19:15:00|319.7|319.4|319.85|319.6|320|319.6|319.65|319.4|11
1649964000000|2022-04-14 19:20:00|319.8|319.55|319.85|319.6|319.95|319.6|319.75|319.55|1
1649964300000|2022-04-14 19:25:00|319.8|319.55|319.65|319.45|319.85|319.6|319.6|319.4|3
1649964600000|2022-04-14 19:30:00|319.7|319.4|319.55|319.3|319.7|319.45|319.45|319.25|16
1649964900000|2022-04-14 19:35:00|319.5|319.35|319.55|319.35|319.75|319.45|319.45|319.2|14
1649965200000|2022-04-14 19:40:00|319.6|319.3|319.9|319.65|319.9|319.65|319.55|319.3|7
1649965500000|2022-04-14 19:45:00|319.85|319.7|319.85|319.6|319.9|319.7|319.6|319.35|15
1649965800000|2022-04-14 19:50:00|319.75|319.55|319.75|319.5|319.75|319.55|319.4|319.2|24
1649966100000|2022-04-14 19:55:00|319.8|319.55|319.75|319.55|319.95|319.75|319.65|319.25|33
1649966400000|2022-04-14 20:00:00|319.7|319.5|319.7|319.45|319.8|319.55|319.55|319.35|13
1649966700000|2022-04-14 20:05:00|319.75|319.55|319.8|319.55|319.85|319.6|319.7|319.45|10
1649967000000|2022-04-14 20:10:00||319.6||319.55||319.6||319.55|0
1649967300000|2022-04-14 20:15:00||319.6||319.6||319.6||319.55|0
1649967600000|2022-04-14 20:20:00|319.85|319.55|319.85|319.55|319.9|319.55|319.85|319.55|0
1649967900000|2022-04-14 20:25:00||319.6||319.55||319.6||319.55|0
1649968500000|2022-04-14 20:35:00||319.6||319.55||319.6||319.55|0
1649968800000|2022-04-14 20:40:00|319.8|319.6|319.95|319.7|320|319.7|319.8|319.55|3
1649969100000|2022-04-14 20:45:00|320|319.75|320.15|319.8|320.15|319.85|319.9|319.65|7
1649969400000|2022-04-14 20:50:00|320.05|319.75|320.2|319.85|320.2|319.95|319.85|319.55|14
1649969700000|2022-04-14 20:55:00|320.05|319.9|320.2|319.8|320.3|320|319.85|319.5|15
1649970000000|2022-04-14 21:00:00|320.4|319.7|320.55|319.2|320.55|319.7|320.4|319.2|0
1649982600000|2022-04-15 00:30:00|320.75|320.3|320.1|319.85|320.75|320.45|320|319.8|138
1649982900000|2022-04-15 00:35:00|320|319.9|319.6|319.4|320.15|319.95|319.3|319.05|118
1649983200000|2022-04-15 00:40:00|319.55|319.35|319.65|319.4|319.9|319.7|319.55|319.35|102
1649983500000|2022-04-15 00:45:00|319.7|319.45|319.75|319.55|319.85|319.6|319.35|319.2|165
1649983800000|2022-04-15 00:50:00|319.7|319.5|319.7|319.55|320|319.8|319.7|319.5|19
1649984100000|2022-04-15 00:55:00|319.65|319.5|320|319.8|320.1|319.9|319.6|319.4|29
1649984400000|2022-04-15 01:00:00|320.05|319.75|319.6|319.35|320.05|319.75|319.5|319.35|208
1649984700000|2022-04-15 01:05:00|319.7|319.4|319.9|319.6|319.95|319.75|319.7|319.4|14
1649985000000|2022-04-15 01:10:00|320|319.65|319.9|319.7|320.2|320|319.75|319.55|81
1649985300000|2022-04-15 01:15:00|319.85|319.65|320.1|319.9|320.2|320|319.85|319.65|21
1649985600000|2022-04-15 01:20:00|320.05|319.85|320.2|319.95|320.3|320.15|319.95|319.8|29
1649985900000|2022-04-15 01:25:00|320.15|319.9|319.65|319.45|320.15|319.9|319.6|319.45|35
1649986200000|2022-04-15 01:30:00|319.6|319.4|319.8|319.6|319.85|319.7|319.55|319.35|20
1649986500000|2022-04-15 01:35:00|319.85|319.65|319.85|319.65|319.95|319.75|319.8|319.6|8
1649986800000|2022-04-15 01:40:00|319.9|319.7|320|319.8|320|319.85|319.9|319.65|31
1649987100000|2022-04-15 01:45:00|319.95|319.85|320.3|320.15|320.35|320.15|319.95|319.8|16
1649987400000|2022-04-15 01:50:00|320.35|320.1|320.3|320.15|320.45|320.25|320.3|320.1|23
1649987700000|2022-04-15 01:55:00|320.25|320.1|320.1|319.9|320.3|320.1|320.1|319.9|28
1649988000000|2022-04-15 02:00:00|320.2|320|319.6|319.45|320.2|320|319.55|319.35|129
1649988300000|2022-04-15 02:05:00|319.65|319.5|319.2|319|319.65|319.5|319.15|319|101
1649988600000|2022-04-15 02:10:00|319.25|319.05|319.15|318.95|319.25|319.1|319.05|318.9|75
1649988900000|2022-04-15 02:15:00|319.1|318.9|318.75|318.6|319.15|318.9|318.75|318.55|79
1649989200000|2022-04-15 02:20:00|318.8|318.65|318.7|318.55|318.85|318.7|318.65|318.5|74
1649989500000|2022-04-15 02:25:00|318.75|318.5|318.65|318.5|318.75|318.6|318.65|318.5|47
1649989800000|2022-04-15 02:30:00|318.7|318.45|318.55|318.35|318.7|318.5|318.55|318.35|51
1649990100000|2022-04-15 02:35:00|318.5|318.3|318.2|318.05|318.5|318.35|318.15|318|77
1649990400000|2022-04-15 02:40:00|318.25|318|318.15|318|318.25|318.05|318.05|317.9|102
1649990700000|2022-04-15 02:45:00|318.1|317.95|318.75|318.55|318.75|318.55|318|317.85|138
1649991000000|2022-04-15 02:50:00|318.7|318.5|318.2|318.05|318.7|318.5|318.2|318|20
1649991300000|2022-04-15 02:55:00|318.15|318|318.05|317.85|318.2|318|317.95|317.8|46
1649991600000|2022-04-15 03:00:00|318.1|317.9|318.05|317.85|318.1|317.95|317.95|317.8|28
1649991900000|2022-04-15 03:05:00|318.1|317.9|318.2|318.05|318.2|318.05|318.1|317.9|29
1649992200000|2022-04-15 03:10:00|318.25|318.1|318.4|318.25|318.4|318.25|318.25|318.1|32
1649992500000|2022-04-15 03:15:00|318.45|318.35|318.35|318.15|318.5|318.35|318.3|318.15|34
1649992800000|2022-04-15 03:20:00|318.3|318.2|318.5|318.35|318.55|318.35|318.3|318.2|33
1649993100000|2022-04-15 03:25:00|318.55|318.4|318.75|318.6|318.85|318.7|318.55|318.4|58
1649993400000|2022-04-15 03:30:00|318.8|318.65|318.95|318.8|319.1|318.95|318.65|318.5|156
1649993700000|2022-04-15 03:35:00|318.9|318.7|319.35|319.1|319.35|319.15|318.9|318.7|78
1649994000000|2022-04-15 03:40:00|319.3|319.05|319.05|318.9|319.3|319.05|319|318.85|37
1649994300000|2022-04-15 03:45:00|319.1|318.95|319.1|318.95|319.2|319|319.05|318.95|22
1649994600000|2022-04-15 03:50:00|319.15|319|319.25|319.1|319.3|319.15|319.1|318.95|49
1649994900000|2022-04-15 03:55:00|319.2|319.05|319.2|319|319.25|319.1|319.1|318.95|42
1649995200000|2022-04-15 04:00:00|319.25|319.05|319.2|319|319.3|319.15|319.2|319|19
1649995500000|2022-04-15 04:05:00|319.15|318.95|319.25|319.05|319.25|319.05|319.15|318.95|6
1649996100000|2022-04-15 04:15:00|319.2|319|319.25|319.05|319.3|319.15|319.2|319|6
1649996400000|2022-04-15 04:20:00|319.3|319.1|319.4|319.25|319.45|319.3|319.3|319.1|25
1649996700000|2022-04-15 04:25:00|319.35|319.2|319.4|319.2|319.45|319.3|319.35|319.2|61
1649997000000|2022-04-15 04:30:00|319.5|319.3|319.65|319.5|319.75|319.55|319.4|319.25|155
1649997300000|2022-04-15 04:35:00|319.7|319.45|319.6|319.4|319.7|319.5|319.55|319.35|47
1649997600000|2022-04-15 04:40:00|319.55|319.45|319.6|319.4|319.65|319.5|319.5|319.35|66
1649997900000|2022-04-15 04:45:00|319.65|319.45|319.65|319.45|319.7|319.5|319.55|319.35|44
1649998200000|2022-04-15 04:50:00|319.6|319.4|319.5|319.35|319.6|319.45|319.45|319.3|38
1649998500000|2022-04-15 04:55:00|319.55|319.4|319.6|319.4|319.65|319.45|319.5|319.35|33
1649998800000|2022-04-15 05:00:00|319.65|319.45|319.95|319.8|320|319.85|319.65|319.45|95
1649999100000|2022-04-15 05:05:00|319.9|319.75|319.9|319.75|319.9|319.75|319.85|319.7|18
1649999400000|2022-04-15 05:10:00|319.85|319.7|319.9|319.7|319.9|319.75|319.85|319.7|8
1649999700000|2022-04-15 05:15:00|319.85|319.65|319.75|319.6|319.9|319.65|319.75|319.6|8
1650000000000|2022-04-15 05:20:00|319.7|319.55|319.75|319.6|319.8|319.65|319.7|319.55|13
1650000300000|2022-04-15 05:25:00|319.8|319.65|319.8|319.65|319.85|319.7|319.8|319.65|7
1650000600000|2022-04-15 05:30:00|319.85|319.7|319.85|319.65|319.9|319.75|319.8|319.65|14
1650000900000|2022-04-15 05:35:00|319.8|319.6|319.8|319.6|319.85|319.6|319.7|319.55|7
1650001200000|2022-04-15 05:40:00|319.85|319.65|319.7|319.55|319.85|319.65|319.7|319.55|2
1650001500000|2022-04-15 05:45:00|319.75|319.6|319.75|319.6|319.8|319.65|319.75|319.6|9
1650001800000|2022-04-15 05:50:00|319.8|319.55|319.7|319.5|319.8|319.6|319.6|319.45|9
1650002100000|2022-04-15 05:55:00|319.65|319.55|319.8|319.6|319.8|319.6|319.65|319.5|1
1650002400000|2022-04-15 06:00:00|319.75|319.55|319.7|319.5|319.75|319.6|319.6|319.45|11
1650002700000|2022-04-15 06:05:00|319.65|319.55|319.75|319.55|319.8|319.6|319.65|319.5|1
1650003000000|2022-04-15 06:10:00|319.7|319.65|319.8|319.6|319.85|319.65|319.7|319.6|8
1650003300000|2022-04-15 06:15:00|319.75|319.65|319.8|319.65|319.85|319.7|319.75|319.65|6
1650003600000|2022-04-15 06:20:00|319.75|319.6|319.9|319.7|319.9|319.75|319.75|319.6|8
1650003900000|2022-04-15 06:25:00|319.85|319.75|319.85|319.7|319.9|319.75|319.85|319.7|6
1650004200000|2022-04-15 06:30:00|319.9|319.75|320|319.8|320|319.85|319.9|319.75|39
1650004500000|2022-04-15 06:35:00|319.95|319.75|319.85|319.65|320|319.75|319.85|319.65|23
1650004800000|2022-04-15 06:40:00|319.8|319.6|319.75|319.6|319.85|319.6|319.75|319.6|1
1650005100000|2022-04-15 06:45:00|319.8|319.7|319.8|319.6|319.9|319.7|319.8|319.6|15
1650005400000|2022-04-15 06:50:00|319.75||319.75||319.75||319.75||0
1650005700000|2022-04-15 06:55:00|319.8|319.55|319.75|319.6|319.8|319.6|319.75|319.55|3
1650006000000|2022-04-15 07:00:00|319.7|319.55|319.7|319.55|319.7|319.6|319.7|319.55|5
1650006300000|2022-04-15 07:05:00|319.65|319.5|319.7|319.5|319.75|319.55|319.65|319.5|5
1650006600000|2022-04-15 07:10:00|319.65|319.4|319.6|319.4|319.65|319.4|319.55|319.4|10
1650006900000|2022-04-15 07:15:00|319.55|319.35|319.45|319.3|319.6|319.4|319.45|319.3|35
1650007200000|2022-04-15 07:20:00|319.5|319.35|319.55|319.35|319.6|319.45|319.5|319.35|17
1650007500000|2022-04-15 07:25:00|319.5|319.4|319.55|319.35|319.6|319.4|319.5|319.35|6
1650007800000|2022-04-15 07:30:00|319.5|319.4|319.65|319.45|319.65|319.45|319.5|319.4|9
1650008100000|2022-04-15 07:35:00|319.6|319.5|319.65|319.45|319.65|319.5|319.55|319.4|10
1650008400000|2022-04-15 07:40:00|319.6||319.6||319.65||319.6||1
1650008700000|2022-04-15 07:45:00|319.65|319.5|319.55|319.4|319.65|319.5|319.55|319.4|9
1650009000000|2022-04-15 07:50:00|||||||||2
1650009300000|2022-04-15 07:55:00||319.35||319.35||319.35||319.35|2
1650009600000|2022-04-15 08:00:00|319.45|319.3|319.55|319.35|319.55|319.35|319.45|319.3|8
1650009900000|2022-04-15 08:05:00|319.5||319.5||319.5||319.5||3
1650010200000|2022-04-15 08:10:00|319.45|319.3|319.4|319.25|319.45|319.3|319.3|319.1|42
1650010500000|2022-04-15 08:15:00|319.45|319.3|319.45|319.25|319.45|319.3|319.35|319.2|21
1650010800000|2022-04-15 08:20:00|319.4|319.3|319.45|319.25|319.5|319.35|319.4|319.25|19
1650011100000|2022-04-15 08:25:00|319.4|319.2|319.45|319.25|319.45|319.3|319.35|319.2|10
1650011400000|2022-04-15 08:30:00|319.4|319.3|319.4|319.25|319.45|319.3|319.4|319.25|7
1650011700000|2022-04-15 08:35:00|319.35|319.2|319.35|319.2|319.45|319.3|319.35|319.2|14
1650012000000|2022-04-15 08:40:00|319.3|319.15|319.25|319.1|319.35|319.15|319.25|319.1|9
1650012300000|2022-04-15 08:45:00|319.2|319.05|319.35|319.15|319.35|319.15|319.2|319.05|26
1650012600000|2022-04-15 08:50:00|319.4|319.2|319.4|319.25|319.4|319.25|319.35|319.2|29
1650012900000|2022-04-15 08:55:00|319.35|319.2|319.65|319.45|319.65|319.5|319.35|319.2|71
1650013200000|2022-04-15 09:00:00|319.6|319.5|319.45|319.25|319.6|319.5|319.3|319.15|59
1650013500000|2022-04-15 09:05:00|319.4|319.2|319.6|319.35|319.65|319.45|319.35|319.2|25
1650013800000|2022-04-15 09:10:00|319.55|319.3|319.45|319.2|319.7|319.4|319.45|319.15|5
1650014100000|2022-04-15 09:15:00|319.5|319.15|319.5|319.2|319.55|319.25|319.3|319.05|5
1650016200000|2022-04-15 09:50:00|319.8|319.4|319.6|319.4|319.8|319.5|319.3|319.05|113
1650016500000|2022-04-15 09:55:00|319.55|319.35|319.65|319.35|319.75|319.55|319.45|319.25|39
1650016800000|2022-04-15 10:00:00|319.7|319.4|319.65|319.45|319.7|319.45|319.55|319.3|4
1650017100000|2022-04-15 10:05:00|319.6|319.4|319.55|319.35|319.65|319.45|319.55|319.35|2
1650017700000|2022-04-15 10:15:00|319.6||319.65||319.65||319.6||0
1650018000000|2022-04-15 10:20:00|319.6||319.6||319.65||319.6||0
1650018300000|2022-04-15 10:25:00|319.65|319.4|319.6|319.4|319.7|319.5|319.55|319.35|5
1650018600000|2022-04-15 10:30:00|319.65|319.45|319.55|319.3|319.75|319.55|319.55|319.3|10
1650018900000|2022-04-15 10:35:00|319.5|319.35|319.55|319.35|319.65|319.45|319.5|319.3|2
1650019200000|2022-04-15 10:40:00|319.5|319.3|319.55|319.35|319.55|319.35|319.5|319.3|0
1650019500000|2022-04-15 10:45:00|319.6||319.6||319.6||319.6||0
1650019800000|2022-04-15 10:50:00|319.65|319.4|319.65|319.4|319.65|319.4|319.6|319.4|1
1650020100000|2022-04-15 10:55:00|319.6|319.35|319.65|319.45|319.65|319.45|319.6|319.35|0
1650020400000|2022-04-15 11:00:00|319.6|319.35|319.65|319.4|319.65|319.4|319.6|319.35|0
1650020700000|2022-04-15 11:05:00|319.6||319.65||319.65||319.6||0
1650021000000|2022-04-15 11:10:00|319.6|319.35|319.6|319.35|319.6|319.35|319.6|319.35|0
1650021600000|2022-04-15 11:20:00||319.3||319.35||319.35||319.3|0
1650021900000|2022-04-15 11:25:00|319.65|319.4|319.6|319.35|319.65|319.45|319.6|319.35|1
1650022200000|2022-04-15 11:30:00||319.3||319.35||319.35||319.3|0
1650022500000|2022-04-15 11:35:00||319.3||319.35||319.35||319.3|0
1650023700000|2022-04-15 11:55:00||319.3||319.35||319.35||319.3|0
1650024600000|2022-04-15 12:10:00||319.3||319.3||319.3||319.3|0
1650025200000|2022-04-15 12:20:00|319.55|319.35|319.5|319.3|319.55|319.35|319.5|319.2|0
1650025500000|2022-04-15 12:25:00|319.45|319.25|319.85|319.3|319.85|319.3|319.45|318.95|4
1650025800000|2022-04-15 12:30:00|319.9|319.35|319.9|319.35|319.95|319.35|319.9|319.35|0
1650026100000|2022-04-15 12:35:00||319.4||319.4||319.4||319.4|0
1650026400000|2022-04-15 12:40:00||319.45||319.4||319.45||319.35|0
1650027600000|2022-04-15 13:00:00|319.85|319.35|319.85|319.4|319.85|319.4|319.85|319.3|0
1650027900000|2022-04-15 13:05:00||319.3||319.4||319.4||319.25|0
1650028200000|2022-04-15 13:10:00||319.25||319.35||319.4||318.95|0
1650028500000|2022-04-15 13:15:00||319.3||319.35||319.35||319.2|0
1650028800000|2022-04-15 13:20:00||319.2||319.35||319.35||319.2|0
1650029100000|2022-04-15 13:25:00||319.2||319.35||319.35||319.2|0
1650029700000|2022-04-15 13:35:00|319.45|319.05|319.7|319.25|319.7|319.25|319.45|319.05|13
1650030000000|2022-04-15 13:40:00|319.75|319.3|319.7|319.3|319.75|319.3|319.7|319.3|0
1650030300000|2022-04-15 13:45:00|319.65|319.35|319.65|319.35|319.65|319.35|319.65|319.35|0
1650030600000|2022-04-15 13:50:00|319.4|319.1|319.35|319.2|319.55|319.25|319.25|318.95|39
1650030900000|2022-04-15 13:55:00|319.45|319.15|319.3|319.05|319.45|319.2|319.1|318.9|134
1650031200000|2022-04-15 14:00:00|319.35|319.1|319.5|319.25|319.65|319.3|319.35|319.1|6
1650031500000|2022-04-15 14:05:00|319.2|319.2|319.45|319.15|319.45|319.2|319.2|318.95|8
1650031800000|2022-04-15 14:10:00|319.55|319.2|319.65|319.3|319.65|319.35|319.55|319.2|0
1650032700000|2022-04-15 14:25:00|319.7|319.35|319.7|319.35|319.7|319.35|319.7|319.35|0
1650033300000|2022-04-15 14:35:00|319.75|319.55|319.7|319.35|319.8|319.55|319.65|319.35|12
1650033600000|2022-04-15 14:40:00|319.65|319.4|319.6|319.35|319.65|319.4|319.45|319.1|11
1650033900000|2022-04-15 14:45:00|319.65|319.4|319.6|319.35|319.75|319.55|319.5|319.25|9
1650034200000|2022-04-15 14:50:00|319.7|319.4|319.7|319.4|319.7|319.45|319.7|319.4|0
1650035100000|2022-04-15 15:05:00|319.9|319.45|319.9|319.6|319.9|319.65|319.9|319.45|8
1650035400000|2022-04-15 15:10:00|319.95|319.65|319.9|319.55|319.95|319.75|319.9|319.55|9
1650037200000|2022-04-15 15:40:00|319.85||319.85||319.85||319.85||0
1650037500000|2022-04-15 15:45:00|319.9|319.6|319.9|319.6|319.9|319.6|319.9|319.6|0
1650041100000|2022-04-15 16:45:00|319.95||319.95||319.95||319.95||0
1650043200000|2022-04-15 17:20:00|319.9|319.55|319.95|319.65|319.95|319.65|319.85|319.5|3
1650043500000|2022-04-15 17:25:00|319.9|319.6|319.9|319.65|319.9|319.65|319.9|319.6|1
1650043800000|2022-04-15 17:30:00|319.7|319.45|319.7|319.4|319.7|319.45|319.7|319.4|8
1650044400000|2022-04-15 17:40:00|319.5|319.25|319.6|319.25|319.6|319.25|319.5|319.25|4
1650045900000|2022-04-15 18:05:00|319.55|319.2|319.35|319.2|319.55|319.2|319.35|319.2|0
1650046200000|2022-04-15 18:10:00|319.25|319.05|319.25|318.95|319.25|319.05|319.2|318.95|3
1650046500000|2022-04-15 18:15:00|319.3||319.3||319.3||319.3||0
1650047700000|2022-04-15 18:35:00|319.25|318.6|318.85|318.6|319.25|318.6|318.85|318.6|1
1650048000000|2022-04-15 18:40:00|318.8|318.5|318.8|318.4|318.8|318.5|318.65|318.4|8
1650048900000|2022-04-15 18:55:00|318.85|318.45|318.95|318.55|318.95|318.55|318.85|318.45|1
1650049500000|2022-04-15 19:05:00|318.9||319||319||318.9||0
1650051000000|2022-04-15 19:30:00|318.95||319||319||318.9||0
1650052800000|2022-04-15 20:00:00|319.1|318.6|319.35|318.85|319.35|318.85|319.1|318.6|2
1650055200000|2022-04-15 20:40:00|319.45|318.9|319.65|319.3|319.75|319.5|319.25|318.9|27
1650055500000|2022-04-15 20:45:00|319.7|319.35|319.75|319.35|319.75|319.35|319.65|319.3|1
1650055800000|2022-04-15 20:50:00|319.8|319.3|319.95|319.35|319.95|319.35|319.8|319.3|0
1650056100000|2022-04-15 20:55:00|320.3|319.3|320.3|319.3|320.3|319.85|320.2|319.3|11
1650232800000|2022-04-17 22:00:00|319.7|319.1|319.9|319.3|319.9|319.3|319.7|319.1|0
1650233100000|2022-04-17 22:05:00|320.1|319.5|320.3|319.7|320.4|319.8|320|319.4|0
1650233400000|2022-04-17 22:10:00|320.1|319.5|320.3|319.7|320.4|319.8|320.1|319.5|0
1650233700000|2022-04-17 22:15:00|320.4|319.8|320.2|319.6|320.4|319.8|320.2|319.6|0
1650234000000|2022-04-17 22:20:00|320.1|319.5|319.9|319.3|320.2|319.6|319.9|319.3|0
1650234300000|2022-04-17 22:25:00|320|319.4|319.9|319.3|320|319.4|319.9|319.3|0
1650234600000|2022-04-17 22:30:00|320|319.4|319.7|319.1|320|319.4|319.7|319.1|0
1650234900000|2022-04-17 22:35:00|319.8|319.2|319.7|319.1|319.9|319.3|319.7|319.1|0
1650235200000|2022-04-17 22:40:00|319.6|319|319.8|319.2|319.8|319.2|319.6|319|0
1650235500000|2022-04-17 22:45:00|319.7|319.1|319.5|318.9|319.7|319.1|319.5|318.9|0
1650235800000|2022-04-17 22:50:00|319.6|319|319.7|319.1|319.7|319.1|319.5|318.9|0
1650236100000|2022-04-17 22:55:00|319.6|319|319.7|319.1|319.7|319.1|319.6|319|0
1650236400000|2022-04-17 23:00:00|319.6|319|319.5|318.9|319.7|319.1|319.5|318.9|0
1650236700000|2022-04-17 23:05:00|319.6|319|319.1|318.5|319.6|319|319.1|318.5|0
1650237000000|2022-04-17 23:10:00|319|318.4|319.1|318.5|319.2|318.6|319|318.4|0
1650237300000|2022-04-17 23:15:00|318.7|318.1|318.8|318.2|318.8|318.2|318.7|318.1|0
1650237600000|2022-04-17 23:20:00|318.7|318.1|318.7|318.1|318.7|318.1|318.6|318|0
1650237900000|2022-04-17 23:25:00|318.6|318|318.6|318|318.7|318.1|318.6|318|0
1650238200000|2022-04-17 23:30:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1650238500000|2022-04-17 23:35:00|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1650238800000|2022-04-17 23:40:00|318.7|318.1|318.6|318|318.7|318.1|318.5|317.9|0
1650239100000|2022-04-17 23:45:00|318.8|318.2|318.8|318.2|318.9|318.3|318.7|318.1|0
1650239400000|2022-04-17 23:50:00|318.7|318.1|318.7|318.1|318.8|318.2|318.7|318.1|0
1650239700000|2022-04-17 23:55:00|318.8|318.2|318.8|318.2|318.8|318.2|318.7|318.1|0
1650240000000|2022-04-18 00:00:00|318.7|318.1|318.8|318.2|318.8|318.2|318.7|318.1|0
1650240300000|2022-04-18 00:05:00|318.7|318.1|318.8|318.2|318.9|318.3|318.7|318.1|0
1650240600000|2022-04-18 00:10:00|318.9|318.3|318.9|318.3|318.9|318.3|318.8|318.2|0
1650240900000|2022-04-18 00:15:00|319|318.4|318.9|318.3|319.1|318.5|318.9|318.3|0
1650241200000|2022-04-18 00:20:00|319|318.4|319|318.4|319|318.4|318.9|318.3|0
1650241500000|2022-04-18 00:25:00|318.9|318.3|318.8|318.2|319|318.4|318.8|318.2|0
1650241800000|2022-04-18 00:30:00|318.45|318.25|319.45|319.3|319.45|319.3|318.2|318|635
1650242100000|2022-04-18 00:35:00|319.5|319.35|319.3|319.15|319.55|319.35|319|318.85|399
1650242400000|2022-04-18 00:40:00|319.25|319.1|318.7|318.55|319.25|319.15|318.7|318.55|275
1650242700000|2022-04-18 00:45:00|318.75|318.6|318.3|318.1|318.75|318.6|318.25|318.05|153
1650243000000|2022-04-18 00:50:00|318.25|318.15|318.5|318.35|318.5|318.35|318.2|318.05|119
1650243300000|2022-04-18 00:55:00|318.6|318.45|318.15|317.95|318.8|318.65|318.1|317.9|173
1650243600000|2022-04-18 01:00:00|318.1|318.05|318.25|318.1|318.7|318.55|318.1|317.9|457
1650243900000|2022-04-18 01:05:00|318.3|318.05|318.4|318.25|318.45|318.25|318|317.8|278
1650244200000|2022-04-18 01:10:00|318.45|318.2|318.75|318.6|318.9|318.7|318.3|318.1|192
1650244500000|2022-04-18 01:15:00|318.85|318.65|318.95|318.8|319|318.8|318.65|318.5|177
1650244800000|2022-04-18 01:20:00|319|318.75|319.05|318.85|319.15|319|318.85|318.65|157
1650245100000|2022-04-18 01:25:00|319|318.8|319.1|318.9|319.15|319|318.95|318.75|130
1650245400000|2022-04-18 01:30:00|319.15|318.95|319.4|319.2|319.45|319.3|319.05|318.9|174
1650245700000|2022-04-18 01:35:00|319.35|319.15|318.85|318.7|319.35|319.15|318.75|318.6|265
1650246000000|2022-04-18 01:40:00|318.9|318.65|319.05|318.85|319.15|319|318.85|318.65|131
1650246300000|2022-04-18 01:45:00|319.1|318.9|319|318.85|319.1|318.9|318.95|318.75|69
1650246600000|2022-04-18 01:50:00|319.05|318.9|318.85|318.7|319.1|318.95|318.8|318.65|66
1650246900000|2022-04-18 01:55:00|318.9|318.75|318.7|318.5|318.9|318.75|318.55|318.4|85
1650247200000|2022-04-18 02:00:00|318.75|318.55|318.94|318.79|318.94|318.79|318.7|318.5|83
1650247500000|2022-04-18 02:05:00|318.99|318.74|318.99|318.84|318.99|318.84|318.79|318.64|124
1650247800000|2022-04-18 02:10:00|318.94|318.79|318.94|318.79|319.04|318.89|318.84|318.69|128
1650248100000|2022-04-18 02:15:00|318.89|318.74|318.64|318.49|318.94|318.79|318.64|318.49|74
1650248400000|2022-04-18 02:20:00|318.59|318.44|318.64|318.44|318.84|318.64|318.59|318.44|104
1650248700000|2022-04-18 02:25:00|318.59|318.49|318.74|318.59|318.89|318.74|318.59|318.44|53
1650249000000|2022-04-18 02:30:00|318.79|318.54|318.49|318.34|318.79|318.64|318.39|318.24|160
1650249300000|2022-04-18 02:35:00|318.44|318.29|318.44|318.29|318.49|318.34|318.44|318.24|63
1650249600000|2022-04-18 02:40:00|318.39|318.24|317.94|317.79|318.39|318.24|317.94|317.74|242
1650249900000|2022-04-18 02:45:00|317.99|317.84|318.09|317.94|318.14|317.99|317.94|317.79|124
1650250200000|2022-04-18 02:50:00|318.14|317.99|318.14|317.99|318.24|318.09|318.09|317.94|131
1650250500000|2022-04-18 02:55:00|318.19|317.94|317.99|317.84|318.19|317.94|317.89|317.74|153
1650250800000|2022-04-18 03:00:00|317.94|317.79|317.79|317.64|317.99|317.84|317.69|317.54|119
1650251100000|2022-04-18 03:05:00|317.84|317.69|317.54|317.39|317.89|317.74|317.54|317.34|105
1650251400000|2022-04-18 03:10:00|317.59|317.34|317.54|317.39|317.64|317.49|317.49|317.34|74
1650251700000|2022-04-18 03:15:00|317.59|317.44|317.44|317.24|317.64|317.44|317.44|317.24|46
1650252000000|2022-04-18 03:20:00|317.39|317.29|317.44|317.29|317.49|317.34|317.34|317.19|85
1650252300000|2022-04-18 03:25:00|317.39|317.24|317.29|317.14|317.39|317.24|317.29|317.09|52
1650252600000|2022-04-18 03:30:00|317.24|317.09|317.29|317.09|317.34|317.19|317.19|317.04|124
1650252900000|2022-04-18 03:35:00|317.34|317.14|317.14|316.99|317.34|317.19|317.14|316.94|154
1650253200000|2022-04-18 03:40:00|317.09|316.94|317.34|317.19|317.39|317.24|317.04|316.89|154
1650253500000|2022-04-18 03:45:00|317.39|317.24|317.84|317.64|317.84|317.64|317.39|317.19|157
1650253800000|2022-04-18 03:50:00|317.79|317.69|317.94|317.79|317.99|317.79|317.79|317.69|58
1650254100000|2022-04-18 03:55:00|317.89|317.74|318.04|317.84|318.04|317.89|317.89|317.74|74
1650254400000|2022-04-18 04:00:00|318.09|317.89|317.94|317.79|318.29|318.14|317.89|317.74|120
1650254700000|2022-04-18 04:05:00|317.89|317.74|317.44|317.29|317.94|317.74|317.39|317.19|209
1650255000000|2022-04-18 04:10:00|317.49|317.34|317.94|317.79|317.94|317.79|317.49|317.29|60
1650255300000|2022-04-18 04:15:00|317.99|317.84|317.99|317.84|318.04|317.89|317.94|317.79|24
1650255600000|2022-04-18 04:20:00|318.04|317.79|317.84|317.64|318.04|317.79|317.84|317.64|61
1650255900000|2022-04-18 04:25:00|317.79|317.69|317.94|317.74|317.94|317.79|317.79|317.64|58
1650256200000|2022-04-18 04:30:00|317.89|317.79|317.99|317.79|318.14|317.94|317.89|317.74|62
1650256500000|2022-04-18 04:35:00|317.94|317.84|317.94|317.79|317.99|317.84|317.94|317.79|17
1650256800000|2022-04-18 04:40:00|317.99|317.84|318.09|317.94|318.09|317.94|317.99|317.79|47
1650257100000|2022-04-18 04:45:00|318.14|317.99|317.99|317.84|318.14|317.99|317.99|317.79|62
1650257400000|2022-04-18 04:50:00|317.94|317.79|318.04|317.89|318.04|317.89|317.94|317.74|46
1650257700000|2022-04-18 04:55:00|318.09|317.94|318.14|317.99|318.14|317.99|318.04|317.89|40
1650258000000|2022-04-18 05:00:00|318.19|317.94|318.09|317.94|318.19|317.99|317.99|317.84|91
1650258300000|2022-04-18 05:05:00|318.14|317.99|318.29|318.14|318.34|318.14|318.09|317.94|77
1650258600000|2022-04-18 05:10:00|318.34|318.19|318.34|318.14|318.39|318.24|318.24|318.04|117
1650258900000|2022-04-18 05:15:00|318.29|318.09|318.39|318.24|318.44|318.29|318.29|318.09|96
1650259200000|2022-04-18 05:20:00|318.44|318.29|318.34|318.19|318.49|318.29|318.34|318.19|96
1650259500000|2022-04-18 05:25:00|318.39|318.24|318.19|318.04|318.39|318.24|318.19|318.04|75
1650259800000|2022-04-18 05:30:00|318.24|318.09|318.29|318.14|318.39|318.19|318.24|318.09|53
1650260100000|2022-04-18 05:35:00|318.34|318.19|318.29|318.14|318.34|318.19|318.24|318.09|73
1650260400000|2022-04-18 05:40:00|318.34|318.19|318.29|318.09|318.39|318.19|318.24|318.09|61
1650260700000|2022-04-18 05:45:00|318.34|318.14|318.39|318.24|318.39|318.24|318.34|318.14|27
1650261000000|2022-04-18 05:50:00|318.34|318.19|318.34|318.19|318.39|318.24|318.29|318.09|67
1650261300000|2022-04-18 05:55:00|318.39|318.24|318.49|318.34|318.49|318.34|318.34|318.19|58
1650261600000|2022-04-18 06:00:00|318.44|318.29|318.39|318.24|318.59|318.44|318.39|318.24|63
1650261900000|2022-04-18 06:05:00|318.34|318.19|318.29|318.14|318.54|318.39|318.29|318.14|150
1650262200000|2022-04-18 06:10:00|318.39|318.09|318.19|318.04|318.39|318.19|318.19|317.99|68
1650262500000|2022-04-18 06:15:00|318.24|318.09|318.04|317.89|318.29|318.14|318.04|317.89|90
1650262800000|2022-04-18 06:20:00|318.09|317.94|318.04|317.89|318.19|317.99|318.04|317.89|63
1650263100000|2022-04-18 06:25:00|318.09|317.94|318.19|318.04|318.24|318.09|318.04|317.89|37
1650263400000|2022-04-18 06:30:00|318.24|318.09|317.99|317.84|318.24|318.09|317.99|317.84|84
1650263700000|2022-04-18 06:35:00|318.09|317.89|318.14|317.94|318.14|317.94|317.99|317.84|55
1650264000000|2022-04-18 06:40:00|318.09|317.99|317.99|317.79|318.14|317.99|317.99|317.79|37
1650264300000|2022-04-18 06:45:00|317.94|317.84|317.89|317.74|318.04|317.89|317.84|317.69|58
1650264600000|2022-04-18 06:50:00|317.94|317.69|317.84|317.64|317.94|317.79|317.79|317.64|67
1650264900000|2022-04-18 06:55:00|317.79|317.59|317.79|317.59|317.89|317.74|317.74|317.59|95
1650265200000|2022-04-18 07:00:00|317.74|317.64|317.54|317.39|317.79|317.64|317.54|317.39|76
1650265500000|2022-04-18 07:05:00|317.59|317.44|317.44|317.29|317.64|317.44|317.44|317.24|74
1650265800000|2022-04-18 07:10:00|317.49|317.24|317.39|317.19|317.49|317.29|317.29|317.14|157
1650266100000|2022-04-18 07:15:00|317.49|317.29|317.54|317.34|317.59|317.39|317.44|317.29|37
1650266400000|2022-04-18 07:20:00|317.49|317.39|317.29|317.09|317.54|317.39|317.29|317.09|115
1650266700000|2022-04-18 07:25:00|317.34|317.14|317.44|317.24|317.49|317.29|317.29|317.14|70
1650267000000|2022-04-18 07:30:00|317.39|317.29|317.44|317.29|317.54|317.39|317.39|317.24|39
1650267300000|2022-04-18 07:35:00|317.49|317.34|317.24|317.09|317.49|317.34|317.19|316.99|172
1650267600000|2022-04-18 07:40:00|317.19|317.04|317.19|317.04|317.24|317.09|317.09|316.94|103
1650267900000|2022-04-18 07:45:00|317.14|316.99|317.24|317.04|317.29|317.09|317.09|316.94|121
1650268200000|2022-04-18 07:50:00|317.19|317.09|317.19|316.99|317.24|317.09|317.09|316.94|100
1650268500000|2022-04-18 07:55:00|317.14|316.94|317.19|317.04|317.39|317.19|317.09|316.94|283
1650268800000|2022-04-18 08:00:00|317.24|317.09|317.64|317.44|317.64|317.49|317.24|317.09|215
1650269100000|2022-04-18 08:05:00|317.59|317.39|317.69|317.54|317.69|317.54|317.44|317.29|144
1650269400000|2022-04-18 08:10:00|317.64|317.49|317.59|317.39|317.69|317.54|317.49|317.34|164
1650269700000|2022-04-18 08:15:00|317.64|317.44|317.89|317.69|317.89|317.74|317.54|317.39|176
1650270000000|2022-04-18 08:20:00|317.84|317.74|317.94|317.74|317.99|317.84|317.74|317.59|203
1650270300000|2022-04-18 08:25:00|317.89|317.79|317.89|317.74|317.94|317.79|317.74|317.59|154
1650270600000|2022-04-18 08:30:00|317.84|317.69|317.74|317.59|317.89|317.74|317.69|317.54|125
1650270900000|2022-04-18 08:35:00|317.69|317.54|317.79|317.59|317.79|317.64|317.64|317.49|136
1650271200000|2022-04-18 08:40:00|317.84|317.64|317.99|317.79|317.99|317.84|317.84|317.64|170
1650271500000|2022-04-18 08:45:00|317.94|317.84|317.89|317.69|318.14|317.99|317.84|317.64|214
1650271800000|2022-04-18 08:50:00|317.84|317.74|317.79|317.64|317.89|317.74|317.64|317.44|266
1650272100000|2022-04-18 08:55:00|317.84|317.59|317.79|317.64|317.94|317.79|317.79|317.59|280
1650272400000|2022-04-18 09:00:00|317.84|317.69|318.14|317.99|318.34|318.19|317.84|317.69|380
1650272700000|2022-04-18 09:05:00|318.09|317.89|317.84|317.69|318.09|317.89|317.79|317.64|214
1650273000000|2022-04-18 09:10:00|317.79|317.64|317.89|317.74|317.99|317.84|317.79|317.64|89
1650273300000|2022-04-18 09:15:00|317.99|317.79|317.84|317.64|317.99|317.84|317.84|317.64|68
1650273600000|2022-04-18 09:20:00|318.14|317.54|317.84|317.24|318.14|317.54|317.74|317.14|0
1650273900000|2022-04-18 09:25:00|317.94|317.34|317.84|317.24|317.94|317.34|317.84|317.24|4
1650274200000|2022-04-18 09:30:00|317.94|317.34|317.94|317.34|317.94|317.34|317.94|317.34|0
1650275100000|2022-04-18 09:45:00|317.84|317.24|317.94|317.34|317.94|317.34|317.84|317.24|0
1650275400000|2022-04-18 09:50:00|317.64|317.39|317.49|317.24|317.74|317.49|317.39|317.24|52
1650275700000|2022-04-18 09:55:00|317.54|317.29|317.59|317.29|317.59|317.34|317.49|317.29|0
1650276000000|2022-04-18 10:00:00|317.64|317.34|317.59|317.39|317.64|317.39|317.59|317.29|3
1650276300000|2022-04-18 10:05:00|317.64|317.44|317.69|317.44|317.74|317.59|317.64|317.39|26
1650276600000|2022-04-18 10:10:00|317.74|317.49|317.69|317.49|317.74|317.54|317.69|317.49|6
1650276900000|2022-04-18 10:15:00|317.74|317.54|317.69|317.49|317.74|317.54|317.69|317.49|1
1650277200000|2022-04-18 10:20:00|317.74|317.54|317.79|317.49|317.79|317.59|317.69|317.49|3
1650277500000|2022-04-18 10:25:00|317.74|317.54|317.74|317.44|317.74|317.54|317.69|317.44|0
1650277800000|2022-04-18 10:30:00|317.79|317.49|317.74|317.49|317.89|317.69|317.69|317.49|7
1650278100000|2022-04-18 10:35:00|317.79|317.54|317.74|317.39|317.84|317.59|317.64|317.34|9
1650278400000|2022-04-18 10:40:00|317.69|317.34|317.79|317.39|317.79|317.49|317.69|317.34|0
1650278700000|2022-04-18 10:45:00||317.44||317.49||317.49||317.44|0
1650279000000|2022-04-18 10:50:00||317.54||317.54||317.59||317.49|0
1650279600000|2022-04-18 11:00:00|317.84|317.59|317.89|317.69|317.89|317.69|317.79|317.49|2
1650279900000|2022-04-18 11:05:00|317.94|317.74|317.99|317.84|318.09|317.84|317.94|317.74|10
1650280200000|2022-04-18 11:10:00|318.04|317.79|318.29|318.09|318.29|318.09|317.99|317.74|12
1650280500000|2022-04-18 11:15:00|318.34|318.14|318.29|318.09|318.39|318.19|318.24|317.99|20
1650280800000|2022-04-18 11:20:00|318.24|317.94|318.19|317.89|318.29|318.09|318.19|317.89|10
1650281400000|2022-04-18 11:30:00|318.24|318.09|318.24|317.94|318.24|318.09|318.19|317.89|5
1650281700000|2022-04-18 11:35:00|318.19|317.89|318.09|317.64|318.19|317.94|318.04|317.59|5
1650282000000|2022-04-18 11:40:00|318.04||318.09||318.09||318.04||0
1650282300000|2022-04-18 11:45:00|318.04|317.69|318.09|317.69|318.09|317.74|317.94|317.69|0
1650282600000|2022-04-18 11:50:00||317.74||317.69||317.74||317.69|0
1650282900000|2022-04-18 11:55:00||317.74||317.69||317.74||317.69|0
1650283200000|2022-04-18 12:00:00|318.14|317.74|318.14|317.79|318.14|317.99|318.09|317.74|5
1650283500000|2022-04-18 12:05:00|318.09|317.94|317.94|317.74|318.14|317.94|317.94|317.74|7
1650283800000|2022-04-18 12:10:00|317.89|317.79|317.89|317.64|318.04|317.79|317.89|317.54|5
1650284100000|2022-04-18 12:15:00|317.74|317.59|317.94|317.69|317.94|317.74|317.74|317.59|4
1650284400000|2022-04-18 12:20:00|317.99|317.74|317.99|317.69|317.99|317.74|317.99|317.69|1
1650284700000|2022-04-18 12:25:00|318.04|317.74|318.19|317.79|318.19|317.89|318.04|317.69|3
1650285000000|2022-04-18 12:30:00|318.29|317.69|318.24|317.74|318.29|317.74|318.24|317.69|3
1650285300000|2022-04-18 12:35:00|318.29||318.29||318.29||318.24||0
1650285600000|2022-04-18 12:40:00|318.24|317.79|318.19|317.74|318.24|317.79|318.19|317.74|0
1650285900000|2022-04-18 12:45:00|318.14||318.14||318.14||318.14||0
1650286200000|2022-04-18 12:50:00|318.09|317.79|318.04|317.74|318.19|317.79|318.04|317.74|0
1650286500000|2022-04-18 12:55:00|317.99|317.79|318.04|317.74|318.19|317.79|317.99|317.74|0
1650286800000|2022-04-18 13:00:00|318.09|317.79|318.14|317.79|318.19|317.79|318.09|317.79|1
1650287100000|2022-04-18 13:05:00|318.29|317.84|318.44|318.19|318.49|318.19|318.24|317.84|12
1650287400000|2022-04-18 13:10:00|318.39||318.39||318.39||318.34||0
1650287700000|2022-04-18 13:15:00|318.44||318.34||318.44||318.34||1
1650288000000|2022-04-18 13:20:00|318.29|318.14|318.44|318.19|318.49|318.19|318.29|318.14|5
1650288300000|2022-04-18 13:25:00|318.49|318.14|318.34|318.19|318.49|318.19|318.24|318.04|12
1650288600000|2022-04-18 13:30:00|318.39|318.24|317.84|317.64|318.74|318.44|317.84|317.64|207
1650288900000|2022-04-18 13:35:00|317.79|317.59|316.74|316.59|318.04|317.59|316.74|316.59|138
1650289200000|2022-04-18 13:40:00|316.69|316.39|316.74|316.49|316.79|316.49|316.24|316.09|88
1650289500000|2022-04-18 13:45:00|316.69|316.54|316.79|316.39|316.79|316.59|316.09|315.79|89
1650289800000|2022-04-18 13:50:00|316.84|316.44|316.69|316.49|317.24|316.69|316.29|315.99|245
1650290100000|2022-04-18 13:55:00|316.64|316.44|317.19|316.94|317.19|316.94|316.54|316.34|80
1650290400000|2022-04-18 14:00:00|317.14|316.89|317.64|317.39|317.69|317.39|316.69|316.44|60
1650290700000|2022-04-18 14:05:00|317.59|317.29|317.39|317.09|317.69|317.34|317.39|317.09|48
1650291000000|2022-04-18 14:10:00|317.29|317.14|317.89|317.34|317.94|317.34|317.29|316.79|12
1650291300000|2022-04-18 14:15:00|317.84|317.39|317.84|317.39|317.94|317.39|317.79|317.39|5
1650291600000|2022-04-18 14:20:00|317.79|317.44|318.29|318.04|318.29|318.04|317.64|317.44|18
1650291900000|2022-04-18 14:25:00|318.34|318.09|318.09|317.94|318.34|318.09|317.94|317.79|43
1650292200000|2022-04-18 14:30:00|318.04|317.89|317.69|317.39|318.14|317.94|317.49|317.29|81
1650292500000|2022-04-18 14:35:00|317.64|317.24|317.69|317.39|317.69|317.39|317.19|316.74|28
1650292800000|2022-04-18 14:40:00|317.74|317.44|317.74|317.49|317.79|317.59|317.54|317.09|19
1650293100000|2022-04-18 14:45:00|317.79|317.54|317.64|317.19|317.79|317.59|317.29|317.09|28
1650293400000|2022-04-18 14:50:00|317.59|317.29|317.39|317.24|317.64|317.34|317.29|317.09|27
1650293700000|2022-04-18 14:55:00|317.64|317.19|317.74|317.49|317.79|317.54|317.49|317.19|95
1650294000000|2022-04-18 15:00:00|317.79|317.44|317.94|317.79|318.09|317.79|317.59|317.44|36
1650294300000|2022-04-18 15:05:00|318.14|317.74|317.99|317.69|318.24|317.79|317.94|317.69|20
1650294600000|2022-04-18 15:10:00|317.94|317.64|317.99|317.74|317.99|317.74|317.84|317.64|12
1650294900000|2022-04-18 15:15:00|317.94|317.69|317.89|317.29|317.94|317.69|317.59|317.14|9
1650295200000|2022-04-18 15:20:00|317.84|317.34|317.84|317.49|317.99|317.49|317.84|317.34|1
1650295500000|2022-04-18 15:25:00|317.59|317.44|318.24|317.89|318.24|317.94|317.49|317.24|116
1650295800000|2022-04-18 15:30:00|318.19|317.84|317.64|317.44|318.19|317.89|317.44|317.29|55
1650296100000|2022-04-18 15:35:00|317.59|317.29|317.09|316.74|317.64|317.34|317.09|316.74|35
1650296400000|2022-04-18 15:40:00|317.14|316.79|317.34|317.09|317.49|317.09|316.94|316.69|17
1650296700000|2022-04-18 15:45:00|317.29|317.04|317.24|316.79|317.34|317.04|317.24|316.79|4
1650297300000|2022-04-18 15:55:00|317.29|316.84|317.69|316.94|317.79|316.94|317.24|316.84|4
1650297600000|2022-04-18 16:00:00|317.64|316.99|317.19|316.84|317.64|317.34|317.14|316.79|11
1650297900000|2022-04-18 16:05:00|317.14|316.89|316.94|316.79|317.29|317.04|316.94|316.79|14
1650298200000|2022-04-18 16:10:00|316.69|316.69|316.49|316.24|316.94|316.69|316.44|316.24|34
1650298500000|2022-04-18 16:15:00|316.54|316.29|316.49|316.34|316.79|316.59|316.39|316.24|16
1650298800000|2022-04-18 16:20:00|316.64|316.29|316.54|316.39|316.69|316.39|316.44|316.29|6
1650299100000|2022-04-18 16:25:00|316.49|316.34|316.69|316.24|316.69|316.34|316.29|316.14|26
1650299400000|2022-04-18 16:30:00|316.64|316.29|316.74|316.44|316.84|316.44|316.54|316.29|6
1650299700000|2022-04-18 16:35:00|316.84|316.49|316.84|316.49|316.99|316.49|316.84|316.49|0
1650300000000|2022-04-18 16:40:00|317.14||317.09||317.14||317.04||1
1650300300000|2022-04-18 16:45:00|317.19|316.54|316.99|316.54|317.19|316.64|316.99|316.54|4
1650300600000|2022-04-18 16:50:00|317.04||317.04||317.04||316.99||0
1650300900000|2022-04-18 16:55:00|316.99|316.59|317.04|316.64|317.04|316.64|316.99|316.59|0
1650301200000|2022-04-18 17:00:00|316.99||317.04||317.04||316.99||0
1650301500000|2022-04-18 17:05:00|317.09|316.69|317.09|316.79|317.14|316.79|316.94|316.69|6
1650301800000|2022-04-18 17:10:00|317.14|316.84|316.84|316.54|317.44|317.14|316.84|316.54|34
1650302100000|2022-04-18 17:15:00|316.79|316.59|316.49|316.14|316.79|316.59|316.49|316.09|56
1650302400000|2022-04-18 17:20:00|316.59|316.19|316.44|316.24|316.59|316.24|316.44|316.14|3
1650302700000|2022-04-18 17:25:00|316.54|316.29|316.64|316.39|316.64|316.39|316.49|316.29|7
1650303000000|2022-04-18 17:30:00|316.74|316.44|317.19|316.54|317.29|316.54|316.74|316.44|1
1650303300000|2022-04-18 17:35:00|317.24|316.89|317.24|316.94|317.34|317.14|317.09|316.74|57
1650303600000|2022-04-18 17:40:00|317.19|316.99|317.39|317.09|317.44|317.14|317.14|316.99|15
1650303900000|2022-04-18 17:45:00|317.34|317.19|317.89|317.24|317.89|317.34|317.29|317.09|19
1650304200000|2022-04-18 17:50:00|317.84|317.19|317.89|317.24|317.89|317.44|317.84|317.19|0
1650304500000|2022-04-18 17:55:00|317.99|317.29|318.09|317.39|318.09|317.69|317.99|317.24|1
1650304800000|2022-04-18 18:00:00|318.04|317.44|318.04|317.44|318.04|317.44|318.04|317.39|0
1650305100000|2022-04-18 18:05:00|317.99|317.39|317.94|317.44|317.99|317.44|317.84|317.39|0
1650305400000|2022-04-18 18:10:00|317.89|317.39|317.69|317.44|317.89|317.44|317.59|317.39|7
1650305700000|2022-04-18 18:15:00|317.74|317.39|317.54|317.29|318.04|317.74|317.54|317.19|6
1650306000000|2022-04-18 18:20:00|317.59|317.34|317.99|317.74|317.99|317.74|317.54|317.29|5
1650306300000|2022-04-18 18:25:00|318.24|317.79|317.84|317.54|318.24|317.89|317.64|317.49|9
1650306600000|2022-04-18 18:30:00|317.94|317.59|317.89|317.64|317.99|317.74|317.74|317.54|7
1650306900000|2022-04-18 18:35:00|317.84|317.59|317.84|317.49|317.84|317.59|317.84|317.49|0
1650307200000|2022-04-18 18:40:00|317.79|317.54|317.79|317.29|317.84|317.54|317.54|317.19|3
1650307500000|2022-04-18 18:45:00|317.74|317.14|317.49|317.14|317.74|317.24|317.44|317.14|0
1650307800000|2022-04-18 18:50:00|317.44|317.19|317.69|317.24|317.69|317.24|317.44|317.14|0
1650308100000|2022-04-18 18:55:00||317.19||317.19||317.24||317.19|0
1650308400000|2022-04-18 19:00:00|317.64|317.24|317.49|317.04|317.64|317.24|317.49|317.04|1
1650308700000|2022-04-18 19:05:00|317.54|317.09|317.49|317.09|317.54|317.14|317.49|317.09|0
1650309000000|2022-04-18 19:10:00|317.54|317.14|317.24|316.99|317.54|317.14|316.94|316.64|6
1650309300000|2022-04-18 19:15:00|317.19|317.04|317.14|316.89|317.24|317.04|317.14|316.79|1
1650309600000|2022-04-18 19:20:00|317.24|316.94|316.89|316.54|317.24|316.94|316.74|316.49|15
1650309900000|2022-04-18 19:25:00|316.94|316.59|316.89|316.59|316.94|316.64|316.84|316.59|0
1650310200000|2022-04-18 19:30:00|316.84|316.54|316.59|316.29|316.84|316.54|316.39|316.14|45
1650310500000|2022-04-18 19:35:00|316.54|316.34|316.49|316.19|316.69|316.34|316.34|316.14|14
1650310800000|2022-04-18 19:40:00|316.59|316.24|316.69|316.19|316.74|316.24|316.49|316.19|1
1650311100000|2022-04-18 19:45:00|316.64|316.29|316.64|316.19|316.64|316.34|316.64|316.14|2
1650311400000|2022-04-18 19:50:00|316.49|316.29|316.09|315.89|316.49|316.29|315.94|315.69|80
1650311700000|2022-04-18 19:55:00|316.24|315.94|316.44|316.24|316.54|316.24|316.19|315.94|23
1650312000000|2022-04-18 20:00:00|316.69|316.34|317.34|316.79|317.39|316.79|316.64|316.34|53
1650312300000|2022-04-18 20:05:00|317.29||317.29||317.29||317.29||0
1650312600000|2022-04-18 20:10:00|317.49|316.89|317.44|317.09|317.54|317.09|317.44|316.89|1
1650312900000|2022-04-18 20:15:00|317.59|317.14|317.64|317.14|317.69|317.14|317.59|317.14|1
1650313500000|2022-04-18 20:25:00|317.59||317.59||317.59||317.59||0
1650313800000|2022-04-18 20:30:00|317.54|317.09|317.34|316.74|317.54|317.09|317.34|316.74|2
1650314100000|2022-04-18 20:35:00|317.29|316.79|317.29|316.79|317.29|316.84|317.24|316.79|1
1650314700000|2022-04-18 20:45:00|317.44|316.99|317.39|316.99|317.49|317.29|317.39|316.99|9
1650315000000|2022-04-18 20:50:00|317.34|316.94|317.29|316.94|317.34|316.94|317.29|316.94|0
1650315300000|2022-04-18 20:55:00|317.34|316.79|317.24|316.79|317.34|316.84|316.99|316.74|13
1650315600000|2022-04-18 21:00:00|317.34|316.69|317.34|316.44|317.34|316.69|317.34|316.39|0
1650316200000|2022-04-18 21:10:00|317.24|316.64|317.14|316.54|317.24|316.64|317.14|316.54|1
1650316800000|2022-04-18 21:20:00|317.24|316.64|317.24|316.64|317.24|316.64|317.14|316.54|0
1650317100000|2022-04-18 21:25:00|317.14|316.54|317.14|316.54|317.14|316.54|317.14|316.54|0
1650317700000|2022-04-18 21:35:00|317.24|316.64|317.24|316.64|317.24|316.64|317.24|316.64|0
1650319200000|2022-04-18 22:00:00|317.14|316.54|317.24|316.64|317.24|316.64|317.14|316.54|0
1650319500000|2022-04-18 22:05:00|317.14|316.54|317.14|316.54|317.14|316.54|317.14|316.54|0
1650319800000|2022-04-18 22:10:00|317.04|316.44|317.24|316.64|317.24|316.64|317.04|316.44|0
1650320100000|2022-04-18 22:15:00|317.14|316.54|317.14|316.54|317.24|316.64|317.14|316.54|0
1650320400000|2022-04-18 22:20:00|317.24|316.64|317.24|316.64|317.24|316.64|317.24|316.64|0
1650320700000|2022-04-18 22:25:00|317.34|316.74|317.24|316.64|317.34|316.74|317.24|316.64|0
1650321000000|2022-04-18 22:30:00|317.34|316.74|317.34|316.74|317.44|316.84|317.24|316.64|0
1650321300000|2022-04-18 22:35:00|317.44|316.84|317.34|316.74|317.44|316.84|317.34|316.74|0
1650322500000|2022-04-18 22:55:00|317.24|316.64|317.24|316.64|317.34|316.74|317.24|316.64|0
1650322800000|2022-04-18 23:00:00|317.34|316.74|317.34|316.74|317.44|316.84|317.34|316.74|0
1650323400000|2022-04-18 23:10:00|317.24|316.64|317.24|316.64|317.24|316.64|317.24|316.64|0
1650323700000|2022-04-18 23:15:00|317.34|316.74|317.34|316.74|317.34|316.74|317.24|316.64|0
1650324000000|2022-04-18 23:20:00|317.24|316.64|317.34|316.74|317.34|316.74|317.24|316.64|0
1650324300000|2022-04-18 23:25:00|317.24|316.64|317.24|316.64|317.34|316.74|317.24|316.64|0
1650324900000|2022-04-18 23:35:00|317.34|316.74|317.34|316.74|317.34|316.74|317.24|316.64|0
1650325500000|2022-04-18 23:45:00|317.44|316.84|317.64|317.04|317.74|317.14|317.44|316.84|0
1650325800000|2022-04-18 23:50:00|317.74|317.14|317.94|317.34|317.94|317.34|317.64|317.04|0
1650326100000|2022-04-18 23:55:00|318.04|317.44|318.04|317.44|318.04|317.44|317.94|317.34|0
1650326400000|2022-04-19 00:00:00|317.94|317.34|317.94|317.34|318.04|317.44|317.84|317.24|0
1650326700000|2022-04-19 00:05:00|317.84|317.24|317.94|317.34|317.94|317.34|317.84|317.24|0
1650327000000|2022-04-19 00:10:00|317.84|317.24|317.94|317.34|318.04|317.44|317.84|317.24|0
1650327300000|2022-04-19 00:15:00|317.84|317.24|317.84|317.24|317.94|317.34|317.74|317.14|0
1650327600000|2022-04-19 00:20:00|317.74|317.14|317.54|316.94|317.84|317.24|317.54|316.94|0
1650327900000|2022-04-19 00:25:00|317.64|317.04|317.84|317.24|317.84|317.24|317.54|316.94|0
1650328200000|2022-04-19 00:30:00|318.29|317.99|318.14|317.94|318.69|318.49|317.94|317.79|804
1650328500000|2022-04-19 00:35:00|318.09|317.89|317.39|317.24|318.14|317.89|317.19|316.99|817
1650328800000|2022-04-19 00:40:00|317.44|317.29|317.39|317.24|317.64|317.49|317.34|317.19|302
1650329100000|2022-04-19 00:45:00|317.44|317.19|316.74|316.59|317.54|317.39|316.74|316.59|451
1650329400000|2022-04-19 00:50:00|316.79|316.64|316.99|316.79|317.14|316.94|316.64|316.49|218
1650329700000|2022-04-19 00:55:00|316.94|316.84|317.24|317.09|317.24|317.09|316.79|316.59|157
1650330000000|2022-04-19 01:00:00|316.99|316.99|317.74|317.54|317.99|317.84|316.74|316.49|717
1650330300000|2022-04-19 01:05:00|317.79|317.59|318.44|318.24|318.44|318.29|317.69|317.54|608
1650330600000|2022-04-19 01:10:00|318.49|318.29|318.49|318.29|318.74|318.59|318.29|318.09|463
1650330900000|2022-04-19 01:15:00|318.44|318.34|318.09|317.94|318.49|318.34|318.09|317.94|380
1650331200000|2022-04-19 01:20:00|318.04|317.89|318.14|317.94|318.14|317.94|317.59|317.44|361
1650331500000|2022-04-19 01:25:00|318.09|317.89|318.59|318.39|318.59|318.39|318.09|317.89|344
1650331800000|2022-04-19 01:30:00|318.64|318.44|318.74|318.59|318.99|318.84|318.64|318.44|408
1650332100000|2022-04-19 01:35:00|318.79|318.54|318.49|318.29|318.84|318.69|318.49|318.29|238
1650332400000|2022-04-19 01:40:00|318.44|318.24|317.79|317.64|318.44|318.24|317.59|317.44|291
1650332700000|2022-04-19 01:45:00|317.74|317.59|317.84|317.69|317.94|317.79|317.54|317.39|171
1650333000000|2022-04-19 01:50:00|317.79|317.64|317.79|317.64|317.94|317.74|317.54|317.39|196
1650333300000|2022-04-19 01:55:00|317.84|317.59|317.84|317.69|317.89|317.74|317.64|317.44|99
1650333600000|2022-04-19 02:00:00|317.89|317.64|317.49|317.34|317.89|317.64|317.44|317.29|191
1650333900000|2022-04-19 02:05:00|317.54|317.39|317.04|316.89|317.54|317.39|317.04|316.89|232
1650334200000|2022-04-19 02:10:00|316.99|316.84|316.99|316.84|317.04|316.89|316.74|316.54|206
1650334500000|2022-04-19 02:15:00|316.94|316.79|316.74|316.59|317.04|316.84|316.64|316.44|153
1650334800000|2022-04-19 02:20:00|316.84|316.64|316.74|316.54|316.84|316.69|316.64|316.49|142
1650335100000|2022-04-19 02:25:00|316.69|316.59|316.79|316.59|316.84|316.69|316.49|316.34|220
1650335400000|2022-04-19 02:30:00|316.74|316.64|316.79|316.59|316.89|316.69|316.54|316.39|161
1650335700000|2022-04-19 02:35:00|316.84|316.64|317.49|317.29|317.49|317.34|316.79|316.64|145
1650336000000|2022-04-19 02:40:00|317.44|317.34|317.34|317.19|317.54|317.39|317.29|317.14|191
1650336300000|2022-04-19 02:45:00|317.29|317.14|317.24|317.09|317.29|317.19|317.19|316.99|117
1650336600000|2022-04-19 02:50:00|317.29|317.04|317.29|317.14|317.39|317.24|317.09|316.89|139
1650336900000|2022-04-19 02:55:00|317.24|317.09|317.19|317.04|317.24|317.14|317.04|316.89|113
1650337200000|2022-04-19 03:00:00|317.24|317.09|316.89|316.74|317.34|317.19|316.79|316.59|191
1650337500000|2022-04-19 03:05:00|316.94|316.79|316.99|316.84|316.99|316.84|316.79|316.64|129
1650337800000|2022-04-19 03:10:00|317.04|316.79|317.09|316.94|317.09|316.94|316.84|316.69|117
1650338100000|2022-04-19 03:15:00|317.14|316.99|317.24|317.09|317.34|317.19|317.09|316.94|165
1650338400000|2022-04-19 03:20:00|317.29|317.04|317.59|317.44|317.69|317.54|317.19|317.04|377
1650338700000|2022-04-19 03:25:00|317.54|317.39|317.54|317.39|317.59|317.44|317.44|317.29|169
1650339000000|2022-04-19 03:30:00|317.59|317.44|317.49|317.29|317.59|317.44|317.44|317.29|132
1650339300000|2022-04-19 03:35:00|317.44|317.24|317.34|317.19|317.49|317.34|317.34|317.14|147
1650339600000|2022-04-19 03:40:00|317.29|317.14|317.29|317.14|317.34|317.19|317.24|317.09|115
1650339900000|2022-04-19 03:45:00|317.24|317.09|317.19|317.04|317.34|317.19|317.09|316.94|98
1650340200000|2022-04-19 03:50:00|317.14|316.99|317.09|316.94|317.29|317.09|317.09|316.94|75
1650340500000|2022-04-19 03:55:00|317.04|316.89|316.94|316.79|317.04|316.89|316.84|316.69|103
1650340800000|2022-04-19 04:00:00|316.89|316.74|316.94|316.79|316.99|316.84|316.84|316.69|79
1650341100000|2022-04-19 04:05:00|316.89|316.74|317.09|316.94|317.19|317.04|316.89|316.69|70
1650341400000|2022-04-19 04:10:00|317.14|316.99|317.04|316.89|317.14|316.99|317.04|316.89|60
1650341700000|2022-04-19 04:15:00|316.99|316.84|317.14|316.94|317.14|316.99|316.99|316.84|65
1650342000000|2022-04-19 04:20:00|317.09|316.99|316.94|316.79|317.14|316.99|316.94|316.79|74
1650342300000|2022-04-19 04:25:00|316.99|316.84|316.99|316.84|316.99|316.84|316.94|316.74|100
1650342600000|2022-04-19 04:30:00|316.94|316.79|317.04|316.89|317.09|316.89|316.94|316.79|58
1650342900000|2022-04-19 04:35:00|316.99|316.84|316.94|316.79|317.04|316.84|316.94|316.74|70
1650343200000|2022-04-19 04:40:00|317.04|316.89|317.04|316.89|317.04|316.89|317.04|316.89|63
1650343500000|2022-04-19 04:45:00|316.99|316.84|316.99|316.84|316.99|316.84|316.94|316.79|51
1650343800000|2022-04-19 04:50:00|316.94|316.79|316.99|316.84|316.99|316.84|316.94|316.79|46
1650344100000|2022-04-19 04:55:00|317.04|316.89|317.14|316.99|317.19|317.04|317.04|316.89|82
1650344400000|2022-04-19 05:00:00|317.19|317.14|317.44|317.29|317.54|317.39|317.19|317.14|291
1650344700000|2022-04-19 05:05:00|317.39|317.24|317.09|316.94|317.39|317.24|317.09|316.94|169
1650345000000|2022-04-19 05:10:00|317.04|316.89|316.84|316.69|317.09|316.94|316.84|316.69|163
1650345300000|2022-04-19 05:15:00|316.89|316.74|316.74|316.59|316.89|316.74|316.69|316.54|199
1650345600000|2022-04-19 05:20:00|316.79|316.64|316.94|316.79|316.99|316.84|316.74|316.59|134
1650345900000|2022-04-19 05:25:00|316.99|316.84|317.44|317.29|317.49|317.34|316.99|316.84|188
1650346200000|2022-04-19 05:30:00|317.39|317.24|317.74|317.59|317.74|317.59|317.34|317.19|145
1650346500000|2022-04-19 05:35:00|317.79|317.54|317.84|317.69|317.89|317.74|317.79|317.54|175
1650346800000|2022-04-19 05:40:00|317.79|317.64|317.79|317.64|317.84|317.64|317.54|317.39|210
1650347100000|2022-04-19 05:45:00|317.84|317.59|317.79|317.64|317.89|317.74|317.74|317.59|139
1650347400000|2022-04-19 05:50:00|317.84|317.69|317.89|317.74|317.89|317.74|317.74|317.59|159
1650347700000|2022-04-19 05:55:00|317.84|317.69|317.54|317.39|317.84|317.74|317.54|317.34|129
1650348000000|2022-04-19 06:00:00|317.49|317.34|317.24|317.09|317.49|317.34|317.24|317.04|250
1650348300000|2022-04-19 06:05:00|317.29|317.14|317.54|317.34|317.64|317.49|317.09|316.89|208
1650348600000|2022-04-19 06:10:00|317.59|317.39|317.69|317.54|317.79|317.59|317.54|317.34|126
1650348900000|2022-04-19 06:15:00|317.74|317.59|317.79|317.64|317.94|317.79|317.64|317.49|174
1650349200000|2022-04-19 06:20:00|317.84|317.59|317.79|317.64|317.89|317.74|317.64|317.49|186
1650349500000|2022-04-19 06:25:00|317.84|317.69|317.79|317.64|317.89|317.69|317.79|317.64|106
1650349800000|2022-04-19 06:30:00|317.74|317.59|317.54|317.39|317.74|317.59|317.54|317.39|113
1650350100000|2022-04-19 06:35:00|317.49|317.34|317.49|317.34|317.59|317.44|317.49|317.29|100
1650350400000|2022-04-19 06:40:00|317.44|317.29|317.39|317.24|317.44|317.29|317.29|317.09|85
1650350700000|2022-04-19 06:45:00|317.34|317.19|317.29|317.14|317.34|317.24|317.19|317.04|104
1650351000000|2022-04-19 06:50:00|317.24|317.09|317.04|316.89|317.29|317.14|317.04|316.89|129
1650351300000|2022-04-19 06:55:00|317.09|316.94|317.34|317.19|317.34|317.19|317.04|316.89|133
1650351600000|2022-04-19 07:00:00|317.39|317.14|317.59|317.44|317.59|317.44|317.09|316.94|174
1650351900000|2022-04-19 07:05:00|317.64|317.49|317.54|317.34|317.69|317.54|317.34|317.19|166
1650352200000|2022-04-19 07:10:00|317.49|317.39|316.94|316.79|317.54|317.39|316.84|316.64|189
1650352500000|2022-04-19 07:15:00|316.89|316.74|316.74|316.54|317.04|316.89|316.69|316.54|331
1650352800000|2022-04-19 07:20:00|316.69|316.59|316.74|316.59|316.89|316.74|316.59|316.39|217
1650353100000|2022-04-19 07:25:00|316.84|316.64|316.69|316.54|316.84|316.69|316.59|316.44|146
1650353400000|2022-04-19 07:30:00|316.74|316.59|316.59|316.44|316.74|316.59|316.49|316.29|221
1650353700000|2022-04-19 07:35:00|316.64|316.49|316.19|316.04|316.64|316.49|316.09|315.94|354
1650354000000|2022-04-19 07:40:00|316.14|315.99|316.09|315.94|316.19|315.99|315.94|315.79|364
1650354300000|2022-04-19 07:45:00|316.14|315.99|316.24|316.09|316.39|316.19|316.09|315.99|239
1650354600000|2022-04-19 07:50:00|316.29|316.14|316.04|315.84|316.29|316.14|316.04|315.84|221
1650354900000|2022-04-19 07:55:00|315.99|315.89|316.29|316.14|316.44|316.29|315.99|315.89|304
1650355200000|2022-04-19 08:00:00|316.24|316.09|316.39|316.24|316.59|316.39|316.19|316.04|608
1650355500000|2022-04-19 08:05:00|316.44|316.29|316.84|316.64|317.04|316.89|316.34|316.14|445
1650355800000|2022-04-19 08:10:00|316.79|316.59|316.49|316.29|316.89|316.74|316.49|316.29|185
1650356100000|2022-04-19 08:15:00|316.54|316.34|316.54|316.34|316.69|316.49|316.49|316.34|186
1650356400000|2022-04-19 08:20:00|316.49|316.39|316.54|316.39|316.74|316.59|316.49|316.34|192
1650356700000|2022-04-19 08:25:00|316.49|316.34|316.39|316.24|316.59|316.39|316.39|316.24|220
1650357000000|2022-04-19 08:30:00|316.44|316.29|316.49|316.29|316.54|316.39|316.39|316.24|132
1650357300000|2022-04-19 08:35:00|316.54|316.34|316.49|316.34|316.69|316.54|316.49|316.29|199
1650357600000|2022-04-19 08:40:00|316.44|316.24|316.29|316.09|316.54|316.39|316.24|316.09|220
1650357900000|2022-04-19 08:45:00|316.24|316.04|315.89|315.69|316.29|316.09|315.74|315.59|328
1650358200000|2022-04-19 08:50:00|315.84|315.74|316.19|315.99|316.19|315.99|315.79|315.59|444
1650358500000|2022-04-19 08:55:00|315.99|315.84|316.04|315.84|316.19|316.04|315.94|315.74|710
1650358800000|2022-04-19 09:00:00|315.99|315.79|315.84|315.64|316.19|315.99|315.74|315.59|566
1650359100000|2022-04-19 09:05:00|315.74|315.59|315.89|315.74|315.94|315.79|315.69|315.54|270
1650359400000|2022-04-19 09:10:00|315.94|315.79|315.74|315.54|315.99|315.79|315.69|315.54|87
1650359700000|2022-04-19 09:15:00|315.69|315.49|315.69|315.54|315.89|315.69|315.64|315.49|199
1650360000000|2022-04-19 09:20:00|315.84|315.24|315.74|315.14|315.94|315.34|315.74|315.14|0
1650360300000|2022-04-19 09:25:00|315.84|315.24|315.64|315.04|315.84|315.24|315.64|315.04|20
1650360600000|2022-04-19 09:30:00|315.54|314.94|315.64|315.04|315.64|315.04|315.44|314.84|0
1650360900000|2022-04-19 09:35:00|315.74|315.14|315.64|315.04|315.74|315.14|315.54|314.94|0
1650361200000|2022-04-19 09:40:00|315.54|314.94|315.64|315.04|315.64|315.04|315.54|314.94|0
1650361800000|2022-04-19 09:50:00|315.24|314.89|315.24|315.09|315.39|315.19|315.19|314.89|157
1650362100000|2022-04-19 09:55:00|315.29|315.14|315.29|315.14|315.39|315.19|315.19|315.04|150
1650362400000|2022-04-19 10:00:00|315.34|315.19|315.44|315.24|315.59|315.44|315.29|315.19|96
1650362700000|2022-04-19 10:05:00|315.39|315.29|315.39|315.24|315.49|315.34|315.39|315.24|74
1650363000000|2022-04-19 10:10:00|315.34|315.19|315.34|315.19|315.39|315.19|315.19|315.04|55
1650363300000|2022-04-19 10:15:00|315.29|315.14|315.44|315.24|315.44|315.29|315.19|315.04|45
1650363600000|2022-04-19 10:20:00|315.39|315.29|315.54|315.34|315.54|315.34|315.39|315.24|23
1650363900000|2022-04-19 10:25:00|315.49|315.39|315.49|315.34|315.54|315.39|315.39|315.24|17
1650364200000|2022-04-19 10:30:00|315.44|315.29|315.54|315.34|315.54|315.34|315.44|315.29|13
1650364500000|2022-04-19 10:35:00|315.49||315.54||315.59||315.49||1
1650364800000|2022-04-19 10:40:00|315.49||315.64||315.69||315.49||5
1650365100000|2022-04-19 10:45:00|315.59|315.39|315.49|315.29|315.59|315.44|315.39|315.19|22
1650365400000|2022-04-19 10:50:00|315.44|315.34|315.49|315.29|315.49|315.34|315.44|315.24|13
1650365700000|2022-04-19 10:55:00|315.44|315.34|315.59|315.44|315.64|315.44|315.44|315.24|24
1650366000000|2022-04-19 11:00:00|315.64|315.39|315.69|315.54|315.84|315.64|315.49|315.29|45
1650366300000|2022-04-19 11:05:00|315.74|315.59|315.54|315.34|315.79|315.59|315.44|315.29|72
1650366600000|2022-04-19 11:10:00|315.49|315.39|315.79|315.59|315.79|315.59|315.49|315.34|69
1650366900000|2022-04-19 11:15:00|315.84|315.64|315.64|315.44|315.89|315.74|315.54|315.39|86
1650367200000|2022-04-19 11:20:00|315.59|315.39|315.64|315.49|315.69|315.54|315.59|315.34|17
1650367500000|2022-04-19 11:25:00|315.69|315.54|315.59|315.44|315.74|315.54|315.54|315.34|23
1650367800000|2022-04-19 11:30:00|315.64|315.49|315.69|315.54|315.74|315.59|315.59|315.44|16
1650368100000|2022-04-19 11:35:00|315.64|315.49|315.59|315.34|315.69|315.54|315.54|315.29|3
1650368400000|2022-04-19 11:40:00|315.64|315.44|315.64|315.39|315.74|315.49|315.64|315.39|1
1650368700000|2022-04-19 11:45:00|315.69|315.44|315.69|315.44|315.69|315.49|315.64|315.44|0
1650369000000|2022-04-19 11:50:00|315.74|315.49|315.79|315.54|315.89|315.69|315.74|315.49|9
1650369300000|2022-04-19 11:55:00|315.74||315.69||315.79||315.69||1
1650369600000|2022-04-19 12:00:00|315.74|315.49|315.64|315.44|315.74|315.54|315.59|315.44|18
1650369900000|2022-04-19 12:05:00|315.69|315.49|315.74|315.54|315.74|315.54|315.64|315.44|33
1650370200000|2022-04-19 12:10:00|315.69|315.59|315.69|315.44|315.74|315.59|315.64|315.44|5
1650370500000|2022-04-19 12:15:00|315.64|315.49|315.59|315.34|315.74|315.49|315.59|315.34|5
1650370800000|2022-04-19 12:20:00|315.64|315.39|315.54|315.34|315.64|315.44|315.44|315.24|14
1650371100000|2022-04-19 12:25:00|315.49|315.29|315.59|315.34|315.64|315.34|315.49|315.29|2
1650371400000|2022-04-19 12:30:00|315.64|315.39|315.74|315.54|315.74|315.54|315.64|315.39|2
1650371700000|2022-04-19 12:35:00|315.69|315.59|315.54|315.39|315.74|315.59|315.49|315.29|6
1650372000000|2022-04-19 12:40:00|315.49|315.34|315.49|315.29|315.54|315.39|315.39|315.24|10
1650372300000|2022-04-19 12:45:00|315.54|315.34|315.39|315.24|315.54|315.34|315.34|315.19|2
1650372600000|2022-04-19 12:50:00|315.44|315.29|315.34|315.19|315.44|315.29|315.34|315.19|11
1650372900000|2022-04-19 12:55:00|315.29|315.14|315.09|314.89|315.34|315.19|315.04|314.89|70
1650373200000|2022-04-19 13:00:00|315.14|314.84|315.24|314.99|315.29|315.09|314.94|314.79|110
1650373500000|2022-04-19 13:05:00|315.29|315.04|315.04|314.89|315.29|315.09|314.84|314.69|100
1650373800000|2022-04-19 13:10:00|314.99|314.84|314.94|314.79|315.04|314.89|314.89|314.69|51
1650374100000|2022-04-19 13:15:00|314.99|314.84|315.09|314.89|315.19|315.04|314.99|314.84|33
1650374400000|2022-04-19 13:20:00|315.04|314.84|315.29|315.04|315.29|315.04|314.99|314.79|47
1650374700000|2022-04-19 13:25:00|315.24|314.94|314.99|314.79|315.24|314.94|314.99|314.79|57
1650375000000|2022-04-19 13:30:00|314.94|314.74|315.34|315.09|315.49|315.24|314.39|314.14|104
1650375300000|2022-04-19 13:35:00|315.24|314.99|314.39|314.24|315.24|314.99|314.39|314.19|83
1650375600000|2022-04-19 13:40:00|314.44|314.19|315.19|314.94|315.49|315.14|314.34|314.14|257
1650375900000|2022-04-19 13:45:00|315.24|314.84|315.29|315.04|315.54|315.29|314.79|314.54|54
1650376200000|2022-04-19 13:50:00|315.44|315.19|316.24|315.99|316.39|316.19|315.14|314.89|154
1650376500000|2022-04-19 13:55:00|316.29|316.04|316.69|316.49|316.69|316.49|316.19|315.99|138
1650376800000|2022-04-19 14:00:00|316.64|316.54|316.39|316.24|316.89|316.74|316.39|316.24|131
1650377100000|2022-04-19 14:05:00|316.44|316.29|316.69|316.49|316.99|316.79|316.39|316.14|249
1650377400000|2022-04-19 14:10:00|316.74|316.44|316.99|316.79|317.09|316.89|316.59|316.44|86
1650377700000|2022-04-19 14:15:00|316.94|316.84|317.19|316.99|317.29|317.14|316.89|316.69|94
1650378000000|2022-04-19 14:20:00|317.14|317.04|317.09|316.94|317.29|317.14|317.09|316.89|56
1650378300000|2022-04-19 14:25:00|317.04|316.89|316.99|316.79|317.29|317.14|316.94|316.74|70
1650378600000|2022-04-19 14:30:00|317.09|316.84|316.99|316.64|317.09|316.89|316.74|316.54|56
1650378900000|2022-04-19 14:35:00|317.04|316.69|317.44|316.99|317.44|316.99|316.89|316.64|48
1650379200000|2022-04-19 14:40:00|317.49|317.04|317.39|317.24|317.64|317.39|317.34|317.04|68
1650379500000|2022-04-19 14:45:00|317.44|317.29|317.44|317.24|317.69|317.54|317.39|317.24|95
1650379800000|2022-04-19 14:50:00|317.39|317.29|317.34|317.19|317.64|317.49|317.34|317.14|71
1650380100000|2022-04-19 14:55:00|317.29|317.14|317.39|317.24|317.59|317.39|317.19|316.99|72
1650380400000|2022-04-19 15:00:00|317.34|317.19|317.29|317.14|317.34|317.19|317.14|316.94|39
1650380700000|2022-04-19 15:05:00|317.34|317.19|317.44|317.29|317.64|317.39|317.24|317.09|23
1650381000000|2022-04-19 15:10:00|317.39|317.24|317.44|317.29|317.44|317.29|317.29|317.14|37
1650381300000|2022-04-19 15:15:00|317.49|317.34|317.64|317.49|317.74|317.59|317.49|317.34|48
1650381600000|2022-04-19 15:20:00|317.59|317.44|317.74|317.54|317.89|317.69|317.49|317.29|59
1650381900000|2022-04-19 15:25:00|317.69|317.59|317.64|317.44|317.79|317.64|317.49|317.34|118
1650382200000|2022-04-19 15:30:00|317.69|317.49|317.54|317.39|317.74|317.59|317.44|317.24|117
1650382500000|2022-04-19 15:35:00|317.59|317.49|317.79|317.59|317.79|317.59|317.49|317.34|80
1650382800000|2022-04-19 15:40:00|317.74|317.64|318.04|317.89|318.09|317.94|317.69|317.49|87
1650383100000|2022-04-19 15:45:00|318.09|317.84|317.89|317.74|318.09|317.89|317.84|317.69|25
1650383400000|2022-04-19 15:50:00|317.94|317.79|318.19|317.99|318.29|318.09|317.94|317.79|45
1650383700000|2022-04-19 15:55:00|318.14|317.94|317.89|317.69|318.14|317.99|317.84|317.69|39
1650384000000|2022-04-19 16:00:00|317.84|317.74|317.74|317.54|317.99|317.79|317.59|317.39|43
1650384300000|2022-04-19 16:05:00|317.69|317.59|317.99|317.84|317.99|317.84|317.69|317.49|43
1650384600000|2022-04-19 16:10:00|317.94|317.79|317.89|317.74|318.14|317.94|317.84|317.69|44
1650384900000|2022-04-19 16:15:00|317.94|317.79|318.09|317.89|318.19|317.99|317.84|317.69|12
1650385200000|2022-04-19 16:20:00|318.04|317.94|318.19|317.99|318.19|318.04|318.04|317.89|21
1650385500000|2022-04-19 16:25:00|318.14|318.04|318.09|317.89|318.24|318.09|318.04|317.89|6
1650385800000|2022-04-19 16:30:00|318.04|317.94|318.14|317.94|318.14|317.99|318.04|317.89|5
1650386100000|2022-04-19 16:35:00|318.09|317.89|317.99|317.59|318.14|317.94|317.99|317.59|17
1650386400000|2022-04-19 16:40:00|317.94|317.64|318.04|317.89|318.09|317.94|317.89|317.64|8
1650386700000|2022-04-19 16:45:00|317.99|317.84|318.04|317.79|318.09|317.89|317.99|317.79|11
1650387000000|2022-04-19 16:50:00|317.99|317.74|318.04|317.84|318.14|317.94|317.99|317.74|14
1650387300000|2022-04-19 16:55:00|317.99|317.79|318.04|317.84|318.09|317.89|317.89|317.74|12
1650387600000|2022-04-19 17:00:00|317.99|317.89|318.19|317.99|318.29|318.09|317.99|317.84|8
1650387900000|2022-04-19 17:05:00|318.24|317.94|318.09|317.89|318.29|317.99|318.09|317.89|9
1650388200000|2022-04-19 17:10:00|318.04|317.84|318.14|317.94|318.14|317.94|318.04|317.84|4
1650388500000|2022-04-19 17:15:00|318.09|317.99|318.19|317.99|318.24|318.04|318.09|317.94|3
1650388800000|2022-04-19 17:20:00|318.14|317.94|318.19|317.89|318.19|317.99|318.09|317.84|3
1650389100000|2022-04-19 17:25:00|318.04|317.84|317.79|317.54|318.04|317.89|317.79|317.49|10
1650389400000|2022-04-19 17:30:00|317.84|317.59|318.19|317.89|318.24|317.94|317.84|317.59|12
1650389700000|2022-04-19 17:35:00||317.94||317.94||317.94||317.89|1
1650390000000|2022-04-19 17:40:00|||||||||1
1650390300000|2022-04-19 17:45:00|318.04|317.84|318.19|317.99|318.24|317.99|317.99|317.79|12
1650390600000|2022-04-19 17:50:00|318.14||318.29||318.29||318.14||6
1650390900000|2022-04-19 17:55:00|318.39|318.04|318.39|318.19|318.44|318.19|318.19|318.04|22
1650391200000|2022-04-19 18:00:00|318.34|318.14|318.34|318.14|318.44|318.19|318.29|318.09|4
1650391500000|2022-04-19 18:05:00|318.29|318.19|318.19|317.99|318.39|318.19|318.09|317.89|8
1650391800000|2022-04-19 18:10:00|318.14|317.94|318.19|317.94|318.19|317.99|317.79|317.64|51
1650392100000|2022-04-19 18:15:00|318.09|317.99|318.04|317.84|318.19|317.99|317.99|317.84|19
1650392400000|2022-04-19 18:20:00|317.99|317.89|318.24|317.94|318.24|317.94|317.99|317.79|5
1650392700000|2022-04-19 18:25:00|318.19|317.89|318.14|317.79|318.19|317.89|317.94|317.74|10
1650393000000|2022-04-19 18:30:00|318.09|317.84|318.24|317.99|318.24|317.99|318.04|317.84|30
1650393300000|2022-04-19 18:35:00|318.29||318.39||318.39||318.14||15
1650393600000|2022-04-19 18:40:00|318.44||318.39||318.44||318.39||1
1650393900000|2022-04-19 18:45:00|318.34|318.19|318.39|318.14|318.44|318.19|318.29|318.09|9
1650394200000|2022-04-19 18:50:00|318.44|318.19|318.44|318.09|318.49|318.19|318.44|318.09|4
1650394500000|2022-04-19 18:55:00||318.14||318.19||318.19||318.14|1
1650394800000|2022-04-19 19:00:00|318.39||318.49||318.54||318.39||6
1650395100000|2022-04-19 19:05:00|318.44|318.14|318.59|318.19|318.59|318.19|318.44|318.14|2
1650395400000|2022-04-19 19:10:00|318.69|318.49|318.99|318.79|318.99|318.79|318.69|318.49|39
1650395700000|2022-04-19 19:15:00|318.94|318.74|318.99|318.79|319.09|318.89|318.94|318.74|13
1650396000000|2022-04-19 19:20:00|318.94|318.74|318.99|318.79|318.99|318.79|318.84|318.64|9
1650396300000|2022-04-19 19:25:00||318.74||318.74||318.79||318.69|2
1650396600000|2022-04-19 19:30:00|319.04|318.79|318.99|318.79|319.14|318.99|318.94|318.74|37
1650396900000|2022-04-19 19:35:00|319.04||319.09||319.14||319.04||1
1650397200000|2022-04-19 19:40:00|319.04|318.69|318.79|318.59|319.09|318.74|318.69|318.49|15
1650397500000|2022-04-19 19:45:00|318.74|318.54|318.89|318.69|318.94|318.74|318.64|318.49|7
1650397800000|2022-04-19 19:50:00|318.99|318.74|319.09|318.89|319.49|319.34|318.99|318.74|68
1650398100000|2022-04-19 19:55:00|319.04|318.84|319.44|318.89|319.44|318.99|318.94|318.69|33
1650398400000|2022-04-19 20:00:00|319.29|318.79|318.84|318.59|319.29|318.79|318.74|318.49|34
1650398700000|2022-04-19 20:05:00|318.79|318.54|318.89|318.64|318.89|318.69|318.74|318.49|29
1650399000000|2022-04-19 20:10:00|318.94|318.69|318.69|318.49|318.94|318.74|318.64|318.49|5
1650399300000|2022-04-19 20:15:00|318.74|318.54|318.84|318.69|318.89|318.69|318.69|318.54|7
1650399600000|2022-04-19 20:20:00|318.79|318.64|318.99|318.79|318.99|318.79|318.79|318.64|4
1650399900000|2022-04-19 20:25:00|318.94|318.74|318.79|318.64|318.94|318.79|318.79|318.64|5
1650400200000|2022-04-19 20:30:00|318.84|318.59|318.74|318.54|318.84|318.59|318.74|318.54|2
1650400500000|2022-04-19 20:35:00|318.79|318.59|318.79|318.54|318.79|318.59|318.79|318.54|2
1650400800000|2022-04-19 20:40:00|318.69|318.49|318.89|318.54|318.94|318.54|318.64|318.49|10
1650401100000|2022-04-19 20:45:00|318.74|318.49|318.84|318.54|318.84|318.64|318.74|318.49|2
1650401400000|2022-04-19 20:50:00|318.89|318.59|318.89|318.64|318.89|318.64|318.74|318.59|1
1650401700000|2022-04-19 20:55:00|318.84|318.59|318.99|318.69|319.14|318.84|318.84|318.49|16
1650402000000|2022-04-19 21:00:00|319.09|318.59|319.34|318.49|319.34|318.59|319.09|318.49|0
1650402600000|2022-04-19 21:10:00|319.29|318.64|319.14|318.54|319.29|318.64|319.14|318.54|1
1650402900000|2022-04-19 21:15:00|319.24|318.64|319.14|318.54|319.24|318.64|319.14|318.54|0
1650403200000|2022-04-19 21:20:00|319.24|318.64|319.24|318.64|319.24|318.64|319.24|318.64|0
1650403500000|2022-04-19 21:25:00|319.14|318.54|319.14|318.54|319.24|318.64|319.14|318.54|0
1650404100000|2022-04-19 21:35:00|319.24|318.64|319.24|318.64|319.24|318.64|319.14|318.54|0
1650404400000|2022-04-19 21:40:00|319.14|318.54|319.14|318.54|319.14|318.54|319.14|318.54|0
1650405300000|2022-04-19 21:55:00|319.24|318.64|319.14|318.54|319.24|318.64|319.14|318.54|0
1650405600000|2022-04-19 22:00:00|319.24|318.64|319.14|318.54|319.24|318.64|319.14|318.54|0
1650405900000|2022-04-19 22:05:00|319.24|318.64|319.34|318.74|319.34|318.74|319.14|318.54|0
1650406200000|2022-04-19 22:10:00|319.24|318.64|319.34|318.74|319.34|318.74|319.24|318.64|0
1650406500000|2022-04-19 22:15:00|319.44|318.84|319.44|318.84|319.44|318.84|319.34|318.74|0
1650406800000|2022-04-19 22:20:00|319.34|318.74|319.34|318.74|319.34|318.74|319.34|318.74|0
1650407100000|2022-04-19 22:25:00|319.44|318.84|319.34|318.74|319.44|318.84|319.34|318.74|0
1650407400000|2022-04-19 22:30:00|319.44|318.84|319.44|318.84|319.44|318.84|319.34|318.74|0
1650407700000|2022-04-19 22:35:00|319.54|318.94|319.54|318.94|319.54|318.94|319.44|318.84|0
1650408000000|2022-04-19 22:40:00|319.44|318.84|319.44|318.84|319.54|318.94|319.44|318.84|0
1650408300000|2022-04-19 22:45:00|319.54|318.94|319.44|318.84|319.54|318.94|319.44|318.84|0
1650408900000|2022-04-19 22:55:00|319.34|318.74|319.44|318.84|319.44|318.84|319.34|318.74|0
1650409200000|2022-04-19 23:00:00|319.34|318.74|319.34|318.74|319.34|318.74|319.24|318.64|0
1650409500000|2022-04-19 23:05:00|319.24|318.64|319.34|318.74|319.34|318.74|319.24|318.64|0
1650409800000|2022-04-19 23:10:00|319.24|318.64|319.34|318.74|319.34|318.74|319.24|318.64|0
1650410100000|2022-04-19 23:15:00|319.24|318.64|319.34|318.74|319.34|318.74|319.24|318.64|0
1650410700000|2022-04-19 23:25:00|319.24|318.64|319.24|318.64|319.34|318.74|319.24|318.64|0
1650411300000|2022-04-19 23:35:00|319.14|318.54|319.24|318.64|319.34|318.74|319.14|318.54|0
1650411600000|2022-04-19 23:40:00|319.34|318.74|319.34|318.74|319.34|318.74|319.34|318.74|0
1650411900000|2022-04-19 23:45:00|319.44|318.84|319.34|318.74|319.44|318.84|319.34|318.74|0
1650412200000|2022-04-19 23:50:00|319.44|318.84|319.44|318.84|319.44|318.84|319.34|318.74|0
1650412500000|2022-04-19 23:55:00|319.34|318.74|319.44|318.84|319.44|318.84|319.34|318.74|0
1650412800000|2022-04-20 00:00:00|319.34|318.74|319.34|318.74|319.44|318.84|319.24|318.64|0
1650413100000|2022-04-20 00:05:00|319.24|318.64|319.24|318.64|319.34|318.74|319.24|318.64|0
1650413400000|2022-04-20 00:10:00|319.34|318.74|319.34|318.74|319.34|318.74|319.24|318.64|0
1650413700000|2022-04-20 00:15:00|319.24|318.64|319.24|318.64|319.34|318.74|319.24|318.64|0
1650414000000|2022-04-20 00:20:00|319.34|318.74|319.34|318.74|319.34|318.74|319.24|318.64|0
1650414300000|2022-04-20 00:25:00|319.44|318.84|319.44|318.84|319.44|318.84|319.34|318.74|0
1650414600000|2022-04-20 00:30:00|318.74|318.39|319.29|319.14|319.39|319.19|318.54|318.24|517
1650414900000|2022-04-20 00:35:00|319.24|319.09|319.34|319.14|319.49|319.34|318.99|318.84|526
1650415200000|2022-04-20 00:40:00|319.29|319.19|319.54|319.34|319.59|319.44|319.29|319.14|322
1650415500000|2022-04-20 00:45:00|319.49|319.39|319.29|319.14|319.54|319.39|319.14|318.99|295
1650415800000|2022-04-20 00:50:00|319.24|319.09|319.39|319.24|319.49|319.34|319.19|319.04|251
1650416100000|2022-04-20 00:55:00|319.54|319.39|319.79|319.64|319.84|319.69|319.49|319.34|445
1650416400000|2022-04-20 01:00:00|319.74|319.59|320.19|320.04|320.59|320.44|319.39|319.19|1022
1650416700000|2022-04-20 01:05:00|320.14|319.99|320.39|320.24|320.44|320.24|320.04|319.89|523
1650417000000|2022-04-20 01:10:00|320.44|320.29|320.24|320.09|320.49|320.34|320.04|319.89|387
1650417300000|2022-04-20 01:15:00|320.29|320.04|319.29|319.14|320.29|320.09|319.29|319.09|665
1650417600000|2022-04-20 01:20:00|319.34|319.19|319.39|319.19|319.54|319.39|319.24|319.09|265
1650417900000|2022-04-20 01:25:00|319.34|319.24|319.64|319.49|319.79|319.59|319.34|319.19|282
1650418200000|2022-04-20 01:30:00|319.69|319.54|319.59|319.39|320.09|319.89|319.54|319.39|357
1650418500000|2022-04-20 01:35:00|319.54|319.44|320.29|320.14|320.39|320.19|319.54|319.44|380
1650418800000|2022-04-20 01:40:00|320.24|320.09|320.09|319.89|320.34|320.19|320.04|319.89|145
1650419100000|2022-04-20 01:45:00|320.04|319.84|320.69|320.54|320.69|320.54|319.84|319.69|278
1650419400000|2022-04-20 01:50:00|320.74|320.49|320.54|320.39|320.79|320.59|320.49|320.34|195
1650419700000|2022-04-20 01:55:00|320.59|320.34|320.39|320.24|320.59|320.39|320.24|320.04|141
1650420000000|2022-04-20 02:00:00|320.34|320.19|320.34|320.19|320.54|320.39|320.14|319.99|188
1650420300000|2022-04-20 02:05:00|320.29|320.14|320.54|320.39|320.59|320.44|320.19|319.99|331
1650420600000|2022-04-20 02:10:00|320.49|320.34|320.39|320.24|320.74|320.54|320.29|320.09|267
1650420900000|2022-04-20 02:15:00|320.34|320.19|320.14|319.99|320.39|320.24|320.09|319.89|144
1650421200000|2022-04-20 02:20:00|320.09|319.94|319.99|319.84|320.14|319.99|319.89|319.69|119
1650421500000|2022-04-20 02:25:00|319.94|319.79|320.24|320.09|320.29|320.14|319.94|319.79|170
1650421800000|2022-04-20 02:30:00|320.19|320.04|320.14|319.99|320.24|320.09|319.99|319.84|146
1650422100000|2022-04-20 02:35:00|320.09|319.94|320.04|319.89|320.19|320.04|319.99|319.84|101
1650422400000|2022-04-20 02:40:00|320.09|319.94|320.29|320.09|320.29|320.14|319.99|319.84|112
1650422700000|2022-04-20 02:45:00|320.24|320.14|320.39|320.24|320.44|320.29|320.19|320.04|95
1650423000000|2022-04-20 02:50:00|320.34|320.19|320.39|320.24|320.44|320.29|320.29|320.14|99
1650423300000|2022-04-20 02:55:00|320.44|320.29|320.59|320.44|320.59|320.44|320.39|320.24|165
1650423600000|2022-04-20 03:00:00|320.54|320.39|320.59|320.44|320.69|320.54|320.49|320.29|119
1650423900000|2022-04-20 03:05:00|320.64|320.39|320.54|320.39|320.64|320.39|320.34|320.19|69
1650424200000|2022-04-20 03:10:00|320.59|320.44|320.44|320.29|320.59|320.44|320.39|320.24|101
1650424500000|2022-04-20 03:15:00|320.49|320.34|320.54|320.39|320.59|320.44|320.29|320.09|140
1650424800000|2022-04-20 03:20:00|320.44|320.29|320.44|320.29|320.49|320.29|320.39|320.19|74
1650425100000|2022-04-20 03:25:00|320.49|320.34|320.5|320.35|320.55|320.35|320.4|320.25|69
1650425400000|2022-04-20 03:30:00|320.55|320.3|320.45|320.3|320.55|320.3|320.3|320.15|97
1650425700000|2022-04-20 03:35:00|320.5|320.35|320.4|320.25|320.55|320.35|320.4|320.25|92
1650426000000|2022-04-20 03:40:00|320.35|320.2|320.3|320.15|320.45|320.3|320.3|320.15|86
1650426300000|2022-04-20 03:45:00|320.35|320.2|320.25|320.1|320.35|320.2|320.15|319.95|131
1650426600000|2022-04-20 03:50:00|320.2|320.05|320.2|320.05|320.25|320.1|320.15|320|99
1650426900000|2022-04-20 03:55:00|320.25|320.1|320.2|320.05|320.25|320.1|320.1|319.95|108
1650427200000|2022-04-20 04:00:00|320.25|320.1|320.35|320.15|320.4|320.2|320.25|320.05|112
1650427500000|2022-04-20 04:05:00|320.3|320.2|320.2|320.05|320.35|320.2|320.15|320|67
1650427800000|2022-04-20 04:10:00|320.25|320.1|320.4|320.2|320.4|320.2|320.2|320|52
1650428100000|2022-04-20 04:15:00|320.35|320.25|320.45|320.3|320.45|320.3|320.35|320.2|67
1650428400000|2022-04-20 04:20:00|320.4|320.25|320.6|320.4|320.65|320.5|320.4|320.25|109
1650428700000|2022-04-20 04:25:00|320.55|320.45|320.65|320.5|320.65|320.5|320.55|320.4|54
1650429000000|2022-04-20 04:30:00|320.6|320.45|320.5|320.35|320.6|320.45|320.45|320.3|49
1650429300000|2022-04-20 04:35:00|320.55|320.4|320.5|320.35|320.55|320.4|320.5|320.35|54
1650429600000|2022-04-20 04:40:00|320.55|320.4|320.55|320.4|320.65|320.45|320.5|320.35|106
1650429900000|2022-04-20 04:45:00|320.5|320.35|320.45|320.3|320.5|320.35|320.45|320.3|36
1650430200000|2022-04-20 04:50:00|320.5|320.35|320.5|320.35|320.55|320.4|320.45|320.3|32
1650430500000|2022-04-20 04:55:00|320.45|320.3|320.6|320.4|320.6|320.45|320.45|320.3|54
1650430800000|2022-04-20 05:00:00|320.55|320.45|320.7|320.55|320.85|320.7|320.55|320.45|361
1650431100000|2022-04-20 05:05:00|320.65|320.5|321.1|320.9|321.15|320.95|320.65|320.5|266
1650431400000|2022-04-20 05:10:00|321.05|320.95|321.05|320.9|321.15|320.95|320.95|320.75|88
1650431700000|2022-04-20 05:15:00|321|320.85|320.9|320.7|321.1|320.95|320.8|320.65|63
1650432000000|2022-04-20 05:20:00|320.85|320.75|320.95|320.8|321|320.85|320.8|320.65|156
1650432300000|2022-04-20 05:25:00|320.9|320.75|321.15|321|321.15|321|320.9|320.75|223
1650432600000|2022-04-20 05:30:00|321.1|320.9|321.25|321.1|321.3|321.15|321.1|320.9|207
1650432900000|2022-04-20 05:35:00|321.2|321.05|321.5|321.35|321.5|321.35|321.15|321|156
1650433200000|2022-04-20 05:40:00|321.45|321.3|321.4|321.25|321.55|321.4|321.25|321.1|264
1650433500000|2022-04-20 05:45:00|321.45|321.2|321.35|321.2|321.45|321.25|321.25|321.1|197
1650433800000|2022-04-20 05:50:00|321.4|321.25|321.2|321|321.4|321.25|321.1|320.95|150
1650434100000|2022-04-20 05:55:00|321.15|321.05|321.05|320.85|321.15|321.05|320.9|320.75|187
1650434400000|2022-04-20 06:00:00|321|320.9|321.05|320.85|321.15|321|320.95|320.8|112
1650434700000|2022-04-20 06:05:00|321|320.9|320.95|320.8|321.05|320.9|320.9|320.7|86
1650435000000|2022-04-20 06:10:00|320.9|320.75|321.1|320.95|321.1|320.95|320.85|320.7|120
1650435300000|2022-04-20 06:15:00|321.05|320.9|320.95|320.8|321.15|321|320.95|320.75|190
1650435600000|2022-04-20 06:20:00|320.9|320.75|321.15|321|321.2|321.05|320.9|320.75|232
1650435900000|2022-04-20 06:25:00|321.1|320.95|320.9|320.75|321.2|321.05|320.8|320.65|200
1650436200000|2022-04-20 06:30:00|320.95|320.8|321.2|321.05|321.2|321.05|320.9|320.75|123
1650436500000|2022-04-20 06:35:00|321.15|321|321.2|321.05|321.25|321.1|321.1|320.95|260
1650436800000|2022-04-20 06:40:00|321.15|321|321.3|321.15|321.3|321.15|321.15|321|122
1650437100000|2022-04-20 06:45:00|321.35|321.2|321.35|321.2|321.45|321.3|321.25|321.1|197
1650437400000|2022-04-20 06:50:00|321.3|321.15|321.25|321.1|321.35|321.2|321.2|321.05|150
1650437700000|2022-04-20 06:55:00|321.2|321.05|321.25|321.1|321.3|321.15|321.15|321|151
1650438000000|2022-04-20 07:00:00|321.3|321.15|321.05|320.9|321.3|321.15|320.7|320.55|410
1650438300000|2022-04-20 07:05:00|321|320.85|321.35|321.15|321.5|321.35|321|320.85|320
1650438600000|2022-04-20 07:10:00|321.3|321.2|321.4|321.25|321.6|321.4|321.25|321.1|274
1650438900000|2022-04-20 07:15:00|321.45|321.35|321.7|321.55|321.8|321.6|321.45|321.3|293
1650439200000|2022-04-20 07:20:00|321.65|321.5|321.75|321.55|321.75|321.6|321.55|321.4|256
1650439500000|2022-04-20 07:25:00|321.8|321.6|321.75|321.6|321.85|321.7|321.65|321.5|194
1650439800000|2022-04-20 07:30:00|321.8|321.65|321.8|321.65|322.1|321.9|321.8|321.6|369
1650440100000|2022-04-20 07:35:00|321.75|321.6|321.65|321.5|321.85|321.7|321.6|321.4|226
1650440400000|2022-04-20 07:40:00|321.7|321.55|321.65|321.5|321.75|321.6|321.6|321.45|187
1650440700000|2022-04-20 07:45:00|321.7|321.55|321.45|321.3|321.7|321.55|321.35|321.2|212
1650441000000|2022-04-20 07:50:00|321.4|321.25|321.55|321.35|321.7|321.55|321.35|321.2|254
1650441300000|2022-04-20 07:55:00|321.5|321.3|321.5|321.35|321.55|321.4|321.4|321.25|291
1650441600000|2022-04-20 08:00:00|321.4|321.2|321.25|321.1|321.45|321.25|321.1|320.95|447
1650441900000|2022-04-20 08:05:00|321.3|321.15|321.3|321.15|321.35|321.2|321.15|321|210
1650442200000|2022-04-20 08:10:00|321.35|321.2|321.4|321.25|321.45|321.25|321.2|321.05|264
1650442500000|2022-04-20 08:15:00|321.35|321.2|321.35|321.2|321.5|321.3|321.2|321.05|197
1650442800000|2022-04-20 08:20:00|321.3|321.15|321.15|321|321.35|321.2|321.15|321|158
1650443100000|2022-04-20 08:25:00|321.2|321.05|321.3|321.15|321.45|321.3|321.1|320.95|227
1650443400000|2022-04-20 08:30:00|321.35|321.2|321.2|321.05|321.35|321.2|321.15|320.95|206
1650443700000|2022-04-20 08:35:00|321.25|321.1|321.35|321.2|321.55|321.35|321.2|321.05|199
1650444000000|2022-04-20 08:40:00|321.4|321.25|321.4|321.25|321.45|321.3|321.35|321.2|141
1650444300000|2022-04-20 08:45:00|321.45|321.3|321.25|321.1|321.5|321.3|321.15|321|180
1650444600000|2022-04-20 08:50:00|321.3|321.15|321.1|320.95|321.35|321.15|321.05|320.9|397
1650444900000|2022-04-20 08:55:00|321.05|320.9|321.55|321.35|321.65|321.5|321|320.85|599
1650445200000|2022-04-20 09:00:00|321.6|321.4|321.2|321.05|321.6|321.45|321.2|321|346
1650445500000|2022-04-20 09:05:00|321.15|321|321.4|321.25|321.4|321.25|321.15|321|337
1650445800000|2022-04-20 09:10:00|321.45|321.3|321.25|321.05|321.5|321.3|321.2|321.05|90
1650446100000|2022-04-20 09:15:00|321.2|321.1|321.5|321.3|321.55|321.35|321.2|321.05|100
1650446400000|2022-04-20 09:20:00|321.7|321.1|321.9|321.3|321.9|321.3|321.7|321.1|0
1650446700000|2022-04-20 09:25:00|322|321.4|321.7|321.1|322|321.4|321.7|321.1|5
1650447000000|2022-04-20 09:30:00|321.6|321|321.8|321.2|321.8|321.2|321.6|321|0
1650447300000|2022-04-20 09:35:00|321.7|321.1|321.8|321.2|321.8|321.2|321.7|321.1|0
1650447600000|2022-04-20 09:40:00|321.9|321.3|322|321.4|322|321.4|321.9|321.3|0
1650447900000|2022-04-20 09:45:00|322.1|321.5|322|321.4|322.1|321.5|322|321.4|0
1650448200000|2022-04-20 09:50:00|321.7|321.45|321.4|321.2|321.7|321.5|321.4|321.2|97
1650448500000|2022-04-20 09:55:00|321.35|321.25|321.35|321.2|321.4|321.25|321.3|321.15|27
1650448800000|2022-04-20 10:00:00|321.3|321.15|321.4|321.25|321.4|321.25|321.3|321.15|16
1650449100000|2022-04-20 10:05:00|321.35|321.2|321.5|321.35|321.5|321.35|321.35|321.2|52
1650449400000|2022-04-20 10:10:00|321.45|321.3|321.45|321.3|321.5|321.35|321.4|321.2|15
1650449700000|2022-04-20 10:15:00|321.5|321.25|321.45|321.25|321.5|321.35|321.45|321.25|13
1650450000000|2022-04-20 10:20:00|321.4|321.3|321.3|321.15|321.4|321.3|321.3|321.15|17
1650450300000|2022-04-20 10:25:00|321.35|321.2|321.5|321.35|321.5|321.35|321.3|321.15|12
1650450600000|2022-04-20 10:30:00|321.55|321.3|321.55|321.4|321.55|321.4|321.45|321.25|3
1650450900000|2022-04-20 10:35:00|321.5|321.35|321.45|321.25|321.5|321.35|321.45|321.25|8
1650451200000|2022-04-20 10:40:00|321.4|321.3|321.35|321.2|321.45|321.3|321.35|321.2|3
1650451500000|2022-04-20 10:45:00|321.4|321.25|321.4|321.2|321.45|321.3|321.4|321.15|1
1650451800000|2022-04-20 10:50:00|321.35|321.15|321.45|321.25|321.45|321.3|321.3|321.15|0
1650452100000|2022-04-20 10:55:00|321.4|321.2|321.35|321.15|321.45|321.25|321.35|321.15|1
1650452400000|2022-04-20 11:00:00|321.3|321.2|321.25|321.1|321.35|321.2|321.2|321.05|20
1650452700000|2022-04-20 11:05:00|||||||||4
1650453000000|2022-04-20 11:10:00|321.2|321.05|321.3|321.15|321.3|321.15|321.2|321.05|20
1650453300000|2022-04-20 11:15:00|321.35|321.1|321.35|321.2|321.4|321.2|321.3|321.1|6
1650453600000|2022-04-20 11:20:00|321.4|321.15|321.35|321.15|321.4|321.2|321.3|321.15|7
1650453900000|2022-04-20 11:25:00|321.3|321.2|321.35|321.2|321.35|321.2|321.3|321.15|3
1650454200000|2022-04-20 11:30:00|321.3|321.15|321.3|321.1|321.35|321.2|321.3|321.1|1
1650454500000|2022-04-20 11:35:00|321.35|321.15|321.35|321.2|321.35|321.2|321.3|321.1|0
1650454800000|2022-04-20 11:40:00|321.4|321.25|321.4|321.2|321.45|321.3|321.35|321.15|4
1650455100000|2022-04-20 11:45:00|321.45||321.45||321.5||321.4||6
1650455400000|2022-04-20 11:50:00|321.4|321.35|321.55|321.4|321.75|321.4|321.4|321.35|14
1650455700000|2022-04-20 11:55:00|321.6|321.45|321.75|321.55|321.85|321.7|321.55|321.45|36
1650456000000|2022-04-20 12:00:00|321.7|321.6|322.05|321.8|322.05|321.85|321.7|321.55|4
1650456300000|2022-04-20 12:05:00|321.85|321.65|321.75|321.6|321.95|321.75|321.7|321.55|18
1650456600000|2022-04-20 12:10:00|321.8|321.65|321.8|321.6|321.8|321.65|321.7|321.5|12
1650456900000|2022-04-20 12:15:00|321.75|321.55|321.65|321.45|321.8|321.6|321.6|321.45|0
1650457200000|2022-04-20 12:20:00|321.6|321.5|321.65|321.45|321.75|321.5|321.6|321.45|1
1650457500000|2022-04-20 12:25:00|321.6|321.5|321.9|321.7|321.95|321.75|321.6|321.45|66
1650457800000|2022-04-20 12:30:00|321.85|321.75|321.9|321.75|322|321.8|321.85|321.6|57
1650458100000|2022-04-20 12:35:00|321.95|321.8|321.9|321.75|322|321.8|321.9|321.75|12
1650458400000|2022-04-20 12:40:00|321.95|321.8|321.8|321.65|322|321.8|321.8|321.65|25
1650458700000|2022-04-20 12:45:00|321.85|321.55|322|321.8|322|321.8|321.7|321.55|66
1650459000000|2022-04-20 12:50:00|321.95|321.85|322.05|321.9|322.1|321.9|321.95|321.8|93
1650459300000|2022-04-20 12:55:00|322|321.85|322.1|321.95|322.2|322|321.9|321.75|44
1650459600000|2022-04-20 13:00:00|322.15|321.9|322.25|322.05|322.3|322.15|322.05|321.9|87
1650459900000|2022-04-20 13:05:00|322.2|322|322.2|322.05|322.3|322.1|322.15|322|61
1650460200000|2022-04-20 13:10:00|322.25|322.1|322.2|322.05|322.25|322.1|322.15|322|83
1650460500000|2022-04-20 13:15:00|322.25|322.1|322.25|322.05|322.3|322.15|322.2|322.05|68
1650460800000|2022-04-20 13:20:00|322.2|322.15|322.3|322.1|322.35|322.2|322.2|322.05|87
1650461100000|2022-04-20 13:25:00|322.25|322.15|322.45|322.25|322.45|322.3|322.2|322|57
1650461400000|2022-04-20 13:30:00|322.4|322.3|320.1|319.95|322.4|322.3|320|319.85|611
1650461700000|2022-04-20 13:35:00|320.15|319.9|320.35|320.2|320.45|320.25|319.6|319.45|726
1650462000000|2022-04-20 13:40:00|320.3|320.15|319.5|319.35|320.3|320.2|319.3|319.15|279
1650462300000|2022-04-20 13:45:00|319.45|319.3|319.6|319.35|319.7|319.45|319.05|318.9|207
1650462600000|2022-04-20 13:50:00|319.55|319.3|319.05|318.9|319.6|319.35|318.85|318.7|105
1650462900000|2022-04-20 13:55:00|319|318.85|318.75|318.5|319.05|318.85|318.4|318.2|143
1650463200000|2022-04-20 14:00:00|318.7|318.45|318.55|318.4|319.1|318.55|318.4|318.25|54
1650463500000|2022-04-20 14:05:00|318.6|318.45|318.75|318.55|318.75|318.55|318.2|318.05|92
1650463800000|2022-04-20 14:10:00|318.8|318.6|319.2|318.95|319.3|319.15|318.75|318.55|36
1650464100000|2022-04-20 14:15:00|319.15|319|319.4|319.2|319.55|319.35|319.15|318.95|47
1650464400000|2022-04-20 14:20:00|319.45|319.25|318.9|318.65|319.65|319.45|318.8|318.65|55
1650464700000|2022-04-20 14:25:00|318.85|318.7|319.05|318.8|319.05|318.8|318.65|318.5|52
1650465000000|2022-04-20 14:30:00|319.1|318.85|319.45|319.25|319.5|319.3|318.8|318.65|29
1650465300000|2022-04-20 14:35:00|319.4|319.2|319.8|319.6|319.8|319.6|319.35|319.1|28
1650465600000|2022-04-20 14:40:00|319.85|319.65|319.7|319.55|320.05|319.8|319.6|319.45|34
1650465900000|2022-04-20 14:45:00|319.75|319.6|319.8|319.6|319.85|319.6|319.65|319.45|11
1650466200000|2022-04-20 14:50:00|319.75|319.65|320.15|319.95|320.2|319.95|319.75|319.65|29
1650466500000|2022-04-20 14:55:00|320.2|320|320|319.8|320.2|320|319.85|319.65|23
1650466800000|2022-04-20 15:00:00|320.05|319.7|319.2|318.95|320.05|319.7|319.2|318.95|28
1650467100000|2022-04-20 15:05:00|319.25|318.9|319.2|319.05|319.4|319.2|319.2|318.9|15
1650467400000|2022-04-20 15:10:00|319.25|319|318.95|318.75|319.3|319.1|318.85|318.65|78
1650467700000|2022-04-20 15:15:00|319|318.7|318.95|318.75|319|318.8|318.75|318.55|48
1650468000000|2022-04-20 15:20:00|319.05|318.8|318.7|318.5|319.15|318.95|318.65|318.5|60
1650468300000|2022-04-20 15:25:00|318.65|318.55|318.8|318.6|318.95|318.75|318.6|318.4|83
1650468600000|2022-04-20 15:30:00|318.85|318.65|319.1|318.9|319.25|319.1|318.8|318.6|24
1650468900000|2022-04-20 15:35:00|319.05|318.95|319.3|319.15|319.45|319.3|319.05|318.9|35
1650469200000|2022-04-20 15:40:00|319.35|319.25|319.3|319.15|319.65|319.45|319.3|319.1|143
1650469500000|2022-04-20 15:45:00|319.35|319.2|318.85|318.65|319.35|319.2|318.8|318.65|113
1650469800000|2022-04-20 15:50:00|318.9|318.7|318.65|318.5|318.9|318.7|318.55|318.35|72
1650470100000|2022-04-20 15:55:00|318.6|318.45|318.75|318.55|318.9|318.75|318.6|318.45|64
1650470400000|2022-04-20 16:00:00|318.8|318.6|318.9|318.7|318.9|318.75|318.7|318.55|21
1650470700000|2022-04-20 16:05:00|318.85|318.75|318.5|318.35|319|318.8|318.4|318.2|38
1650471000000|2022-04-20 16:10:00|318.55|318.4|318.3|318.15|318.55|318.4|318.2|318.05|31
1650471300000|2022-04-20 16:15:00|318.35|318.1|318.45|318.3|318.5|318.35|318.15|317.95|40
1650471600000|2022-04-20 16:20:00|318.4|318.2|318.25|318.1|318.4|318.25|318.2|318.05|53
1650471900000|2022-04-20 16:25:00|318.3|318.05|318.35|318.15|318.35|318.15|318.05|317.9|48
1650472200000|2022-04-20 16:30:00|318.3|318.2|318.65|318.35|318.65|318.35|318.3|318.15|8
1650472500000|2022-04-20 16:35:00|318.7|318.45|318.65|318.45|318.85|318.55|318.55|318.4|19
1650472800000|2022-04-20 16:40:00|318.6|318.5|318.75|318.55|318.8|318.55|318.55|318.4|13
1650473100000|2022-04-20 16:45:00|318.8|318.75|318.95|318.75|319.05|318.75|318.75|318.65|17
1650473400000|2022-04-20 16:50:00|319|318.95|319.1|318.9|319.25|318.95|319|318.8|18
1650473700000|2022-04-20 16:55:00|319.05|318.95|319|318.75|319.1|318.95|319|318.7|11
1650474000000|2022-04-20 17:00:00|318.95|318.7|319.2|318.8|319.2|318.8|318.95|318.65|5
1650474300000|2022-04-20 17:05:00|319.1|318.85|318.75|318.55|319.1|319|318.65|318.45|20
1650474600000|2022-04-20 17:10:00|318.8|318.5|318.95|318.8|319.05|318.8|318.75|318.5|34
1650474900000|2022-04-20 17:15:00|319|318.85|319|318.7|319.05|318.85|319|318.6|8
1650475200000|2022-04-20 17:20:00||318.65||318.75||318.75||318.65|2
1650475500000|2022-04-20 17:25:00|318.95|318.7|319|318.75|319.1|318.9|318.8|318.6|24
1650475800000|2022-04-20 17:30:00|318.9|318.7|318.9|318.7|318.95|318.75|318.8|318.6|2
1650476100000|2022-04-20 17:35:00|318.95|318.75|319|318.75|319|318.85|318.95|318.7|4
1650476400000|2022-04-20 17:40:00|319.05|318.8|319.25|319.1|319.3|319.1|319.05|318.8|5
1650476700000|2022-04-20 17:45:00|319.3|319.05|319.2|318.85|319.4|319.15|319.1|318.85|16
1650477000000|2022-04-20 17:50:00|319.15|318.8|319|318.75|319.15|318.9|319|318.7|1
1650477300000|2022-04-20 17:55:00|318.95|318.7|319|318.75|319|318.75|318.8|318.6|8
1650477600000|2022-04-20 18:00:00|319.05|318.8|318.85|318.65|319.2|319|318.8|318.55|20
1650477900000|2022-04-20 18:05:00|318.9|318.7|318.75|318.55|318.9|318.75|318.75|318.55|23
1650478200000|2022-04-20 18:10:00|318.8|318.6|318.55|318.35|318.8|318.65|318.55|318.3|19
1650478500000|2022-04-20 18:15:00|318.6|318.4|318.35|318.2|318.65|318.45|318.35|318.2|64
1650478800000|2022-04-20 18:20:00|318.25|318.1|318.2|318|318.3|318.15|318.15|317.95|52
1650479100000|2022-04-20 18:25:00|318.15|318.05|318.2|318.05|318.3|318.1|318.05|317.9|33
1650479400000|2022-04-20 18:30:00|318.25|318|318.2|318|318.35|318.05|318.15|318|6
1650479700000|2022-04-20 18:35:00|318.15|318.05|318.05|317.85|318.25|318.05|318|317.8|8
1650480000000|2022-04-20 18:40:00|318|317.8|318|317.85|318.1|317.9|318|317.7|23
1650480300000|2022-04-20 18:45:00|317.95|317.8|318.05|317.9|318.15|317.95|317.85|317.7|6
1650480600000|2022-04-20 18:50:00|318|317.8|317.5|317.3|318|317.8|317.45|317.3|43
1650480900000|2022-04-20 18:55:00|317.45|317.25|317.55|317.35|317.6|317.45|317.35|317.15|48
1650481200000|2022-04-20 19:00:00|317.6|317.4|317.85|317.55|317.9|317.55|317.6|317.4|19
1650481500000|2022-04-20 19:05:00|317.8|317.5|317.85|317.65|317.9|317.7|317.8|317.45|4
1650481800000|2022-04-20 19:10:00|317.8|317.7|318.05|317.75|318.1|317.8|317.75|317.6|9
1650482100000|2022-04-20 19:15:00|318|317.7|318|317.75|318.1|317.95|317.85|317.65|10
1650482400000|2022-04-20 19:20:00|318.05|317.7|318|317.75|318.1|317.9|318|317.7|5
1650482700000|2022-04-20 19:25:00|317.95|317.8|317.9|317.7|318.2|317.95|317.85|317.6|7
1650483000000|2022-04-20 19:30:00|317.85|317.65|317.7|317.5|317.9|317.75|317.55|317.35|26
1650483300000|2022-04-20 19:35:00|317.75|317.55|318.05|317.85|318.15|317.9|317.65|317.45|14
1650483600000|2022-04-20 19:40:00|318.1|317.9|318.25|317.95|318.3|318.05|318.05|317.85|11
1650483900000|2022-04-20 19:45:00|318.3|318|318.4|318.15|318.6|318.35|318.25|318|12
1650484200000|2022-04-20 19:50:00|318.45|318.1|317.95|317.7|318.45|318.1|317.95|317.7|13
1650484500000|2022-04-20 19:55:00|317.9|317.75|318.2|318|318.25|318.1|317.8|317.65|14
1650484800000|2022-04-20 20:00:00|318.25|318.05|318.7|318.35|318.75|318.55|318.2|317.95|56
1650485100000|2022-04-20 20:05:00|318.75|318.25|318.55|318.3|318.8|318.45|318.3|318|36
1650485400000|2022-04-20 20:10:00|318.6|318.35|318.6|318.35|318.65|318.35|318.45|318.3|3
1650485700000|2022-04-20 20:15:00|318.55|318.3|318.55|318.3|318.65|318.35|318.5|318.3|0
1650486000000|2022-04-20 20:20:00|318.5|318.35|318.55|318.3|318.55|318.35|318.45|318.3|1
1650486300000|2022-04-20 20:25:00|318.5|318.35|318.55|318.35|318.6|318.35|318.5|318.3|0
1650486600000|2022-04-20 20:30:00|318.5||318.65||318.65||318.5||0
1650486900000|2022-04-20 20:35:00|318.6|318.4|318.6|318.4|318.65|318.4|318.6|318.4|0
1650487200000|2022-04-20 20:40:00|318.65|318.45|318.8|318.55|318.85|318.65|318.6|318.4|16
1650487500000|2022-04-20 20:45:00|318.75|318.5|319|318.65|319.05|318.75|318.7|318.45|9
1650487800000|2022-04-20 20:50:00|318.95|318.55|318.9|318.55|318.95|318.7|318.8|318.5|2
1650488100000|2022-04-20 20:55:00|318.85|318.45|318.8|318.45|318.9|318.7|318.75|318.4|18
1650488400000|2022-04-20 21:00:00|318.75|318.4|318.75|318.05|318.75|318.45|318.75|318|0
1650488700000|2022-04-20 21:05:00||318.1||318.15||318.15||318.1|14
1650489000000|2022-04-20 21:10:00|318.8|318.05|318.8|318.2|318.8|318.2|318.8|318.05|8
1650489300000|2022-04-20 21:15:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1650489900000|2022-04-20 21:25:00|318.8|318.2|318.8|318.2|318.8|318.2|318.7|318.1|0
1650491400000|2022-04-20 21:50:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1650491700000|2022-04-20 21:55:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|0
1650492000000|2022-04-20 22:00:00|318.7|318.1|318.8|318.2|318.9|318.3|318.7|318.1|0
1650492300000|2022-04-20 22:05:00|318.9|318.3|318.8|318.2|318.9|318.3|318.8|318.2|0
1650492600000|2022-04-20 22:10:00|318.9|318.3|318.8|318.2|318.9|318.3|318.8|318.2|0
1650493200000|2022-04-20 22:20:00|318.9|318.3|318.8|318.2|318.9|318.3|318.8|318.2|0
1650493800000|2022-04-20 22:30:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|0
1650494100000|2022-04-20 22:35:00|319|318.4|319|318.4|319|318.4|319|318.4|0
1650494400000|2022-04-20 22:40:00|318.9|318.3|318.95|318.35|319.05|318.45|318.9|318.3|0
1650494700000|2022-04-20 22:45:00|318.85|318.25|318.85|318.25|318.95|318.35|318.75|318.15|0
1650495000000|2022-04-20 22:50:00|318.95|318.35|318.85|318.25|318.95|318.35|318.85|318.25|0
1650495600000|2022-04-20 23:00:00|318.75|318.15|318.85|318.25|318.85|318.25|318.75|318.15|0
1650496200000|2022-04-20 23:10:00|318.75|318.15|318.75|318.15|318.85|318.25|318.75|318.15|0
1650496500000|2022-04-20 23:15:00|318.85|318.25|318.85|318.25|318.85|318.25|318.85|318.25|0
1650496800000|2022-04-20 23:20:00|318.75|318.15|318.85|318.25|318.85|318.25|318.75|318.15|0
1650498000000|2022-04-20 23:40:00|318.95|318.35|319.15|318.55|319.15|318.55|318.95|318.35|0
1650498600000|2022-04-20 23:50:00|319.25|318.65|319.15|318.55|319.25|318.65|319.15|318.55|0
1650498900000|2022-04-20 23:55:00|319.05|318.45|319.15|318.55|319.15|318.55|319.05|318.45|0
1650499200000|2022-04-21 00:00:00|319.05|318.45|319.15|318.55|319.25|318.65|319.05|318.45|0
1650499500000|2022-04-21 00:05:00|319.25|318.65|319.25|318.65|319.25|318.65|319.15|318.55|0
1650499800000|2022-04-21 00:10:00|319.15|318.55|319.15|318.55|319.25|318.65|319.15|318.55|0
1650500100000|2022-04-21 00:15:00|319.25|318.65|319.25|318.65|319.35|318.75|319.15|318.55|0
1650500400000|2022-04-21 00:20:00|319.15|318.55|319.25|318.65|319.25|318.65|319.15|318.55|0
1650501000000|2022-04-21 00:30:00|319.65|319.25|319.45|319.25|319.75|319.55|319.1|318.9|547
1650501300000|2022-04-21 00:35:00|319.4|319.2|318.95|318.8|319.4|319.25|318.95|318.8|277
1650501600000|2022-04-21 00:40:00|319|318.85|319.2|319.05|319.3|319.1|318.85|318.7|313
1650501900000|2022-04-21 00:45:00|319.15|319|319.4|319.2|319.45|319.3|319|318.8|253
1650502200000|2022-04-21 00:50:00|319.35|319.15|319|318.85|319.45|319.3|319|318.85|204
1650502500000|2022-04-21 00:55:00|318.95|318.8|319.4|319.25|319.45|319.25|318.75|318.6|349
1650502800000|2022-04-21 01:00:00|319.2|319.2|318.5|318.3|319.2|319.2|318.25|318.1|860
1650503100000|2022-04-21 01:05:00|318.45|318.25|318.45|318.3|318.55|318.4|318.15|318|371
1650503400000|2022-04-21 01:10:00|318.55|318.35|318.5|318.3|318.7|318.5|318.2|318|365
1650503700000|2022-04-21 01:15:00|318.55|318.35|318.5|318.35|318.65|318.5|318.25|318.1|288
1650504000000|2022-04-21 01:20:00|318.45|318.3|318.25|318.1|318.55|318.4|318.15|318|337
1650504300000|2022-04-21 01:25:00|318.3|318.15|318.75|318.6|318.8|318.65|318.15|318|420
1650504600000|2022-04-21 01:30:00|318.8|318.65|318.7|318.55|318.8|318.65|318.45|318.3|548
1650504900000|2022-04-21 01:35:00|318.75|318.6|318.95|318.8|318.95|318.8|318.5|318.35|346
1650505200000|2022-04-21 01:40:00|319|318.85|319.5|319.35|319.5|319.35|318.8|318.6|424
1650505500000|2022-04-21 01:45:00|319.45|319.3|319.65|319.5|319.65|319.5|319.35|319.15|158
1650505800000|2022-04-21 01:50:00|319.7|319.55|319.45|319.3|319.7|319.55|319.35|319.2|104
1650506100000|2022-04-21 01:55:00|319.5|319.35|319.55|319.4|319.6|319.45|319.4|319.25|97
1650506400000|2022-04-21 02:00:00|319.6|319.45|319.4|319.25|319.65|319.45|319.25|319.05|138
1650506700000|2022-04-21 02:05:00|319.35|319.2|319.15|319|319.4|319.25|319.15|319|137
1650507000000|2022-04-21 02:10:00|319.2|319.05|319.3|319.1|319.4|319.2|319.15|319|194
1650507300000|2022-04-21 02:15:00|319.25|319.05|319.35|319.2|319.35|319.2|319.2|319.05|117
1650507600000|2022-04-21 02:20:00|319.3|319.15|319.05|318.9|319.3|319.15|319|318.85|219
1650507900000|2022-04-21 02:25:00|319.1|318.95|319.25|319.1|319.3|319.15|319.05|318.9|191
1650508200000|2022-04-21 02:30:00|319.2|319.05|319.15|319|319.25|319.1|319.05|318.9|139
1650508500000|2022-04-21 02:35:00|319.2|318.95|318.75|318.6|319.2|318.95|318.75|318.6|160
1650508800000|2022-04-21 02:40:00|318.8|318.65|318.75|318.6|318.95|318.75|318.75|318.6|105
1650509100000|2022-04-21 02:45:00|318.7|318.55|318.65|318.5|318.75|318.6|318.55|318.4|149
1650509400000|2022-04-21 02:50:00|318.7|318.55|318.5|318.35|318.75|318.6|318.45|318.25|184
1650509700000|2022-04-21 02:55:00|318.55|318.4|318.7|318.55|318.7|318.55|318.5|318.35|87
1650510000000|2022-04-21 03:00:00|318.65|318.5|318.75|318.6|318.9|318.75|318.5|318.35|205
1650510300000|2022-04-21 03:05:00|318.8|318.65|318.75|318.6|318.85|318.65|318.6|318.45|112
1650510600000|2022-04-21 03:10:00|318.7|318.55|318.7|318.55|318.8|318.65|318.65|318.45|106
1650510900000|2022-04-21 03:15:00|318.65|318.5|318.7|318.55|318.8|318.65|318.65|318.5|73
1650511200000|2022-04-21 03:20:00|318.65|318.5|318.55|318.4|318.7|318.55|318.55|318.4|93
1650511500000|2022-04-21 03:25:00|318.6|318.45|318.5|318.3|318.6|318.45|318.4|318.2|110
1650511800000|2022-04-21 03:30:00|318.45|318.35|318.65|318.5|318.7|318.5|318.45|318.3|235
1650512100000|2022-04-21 03:35:00|318.6|318.45|318.6|318.45|318.75|318.6|318.6|318.45|97
1650512400000|2022-04-21 03:40:00|318.65|318.5|318.55|318.4|318.7|318.55|318.5|318.35|84
1650512700000|2022-04-21 03:45:00|318.6|318.45|318.6|318.4|318.65|318.5|318.55|318.4|75
1650513000000|2022-04-21 03:50:00|318.55|318.45|318.5|318.35|318.6|318.45|318.5|318.35|63
1650513300000|2022-04-21 03:55:00|318.55|318.4|318.55|318.4|318.6|318.45|318.45|318.3|84
1650513600000|2022-04-21 04:00:00|318.6|318.45|318.6|318.45|318.65|318.5|318.55|318.4|36
1650513900000|2022-04-21 04:05:00|318.65|318.5|318.6|318.45|318.8|318.65|318.55|318.4|137
1650514200000|2022-04-21 04:10:00|318.55|318.4|318.6|318.45|318.65|318.5|318.55|318.4|53
1650514500000|2022-04-21 04:15:00|318.65|318.5|318.65|318.5|318.7|318.55|318.6|318.45|58
1650514800000|2022-04-21 04:20:00|318.7|318.45|318.6|318.45|318.7|318.5|318.55|318.4|35
1650515100000|2022-04-21 04:25:00|318.65|318.5|318.65|318.5|318.7|318.55|318.6|318.45|34
1650515400000|2022-04-21 04:30:00|318.7|318.55|318.7|318.55|318.8|318.6|318.7|318.5|89
1650515700000|2022-04-21 04:35:00|318.75|318.6|318.75|318.6|318.8|318.6|318.75|318.6|30
1650516000000|2022-04-21 04:40:00|318.8|318.65|318.75|318.6|318.85|318.7|318.75|318.6|59
1650516300000|2022-04-21 04:45:00|318.8|318.65|318.8|318.65|318.85|318.65|318.8|318.65|24
1650516600000|2022-04-21 04:50:00|318.85|318.7|318.85|318.7|318.9|318.75|318.85|318.7|33
1650516900000|2022-04-21 04:55:00|318.8|318.65|318.85|318.7|318.9|318.75|318.8|318.65|57
1650517200000|2022-04-21 05:00:00|318.9|318.75|318.6|318.45|318.9|318.75|318.5|318.35|181
1650517500000|2022-04-21 05:05:00|318.55|318.4|318.8|318.65|318.95|318.75|318.55|318.4|133
1650517800000|2022-04-21 05:10:00|318.85|318.7|319.1|318.9|319.15|319|318.85|318.7|85
1650518100000|2022-04-21 05:15:00|319.15|318.95|319.2|319.05|319.25|319.05|319|318.85|210
1650518400000|2022-04-21 05:20:00|319.15|319|319.15|319|319.25|319.1|319.1|318.95|89
1650518700000|2022-04-21 05:25:00|319.2|319.05|319.2|319.05|319.25|319.1|319.1|318.95|62
1650519000000|2022-04-21 05:30:00|319.15|319|319|318.85|319.15|319|318.95|318.8|157
1650519300000|2022-04-21 05:35:00|319.05|318.9|319.1|318.95|319.1|318.95|319.05|318.9|47
1650519600000|2022-04-21 05:40:00|319.15|319|319.1|318.95|319.2|319.05|319.1|318.95|46
1650519900000|2022-04-21 05:45:00|319.05|318.9|318.8|318.65|319.1|318.95|318.8|318.65|211
1650520200000|2022-04-21 05:50:00|318.85|318.7|318.9|318.75|318.95|318.8|318.85|318.65|69
1650520500000|2022-04-21 05:55:00|318.95|318.8|318.8|318.65|318.95|318.8|318.75|318.6|84
1650520800000|2022-04-21 06:00:00|318.75|318.6|318.7|318.55|318.75|318.6|318.6|318.45|101
1650521100000|2022-04-21 06:05:00|318.75|318.6|318.7|318.55|318.85|318.7|318.65|318.5|102
1650521400000|2022-04-21 06:10:00|318.75|318.6|318.7|318.55|318.8|318.65|318.65|318.5|75
1650521700000|2022-04-21 06:15:00|318.65|318.5|318.8|318.65|318.8|318.65|318.6|318.4|113
1650522000000|2022-04-21 06:20:00|318.85|318.7|318.8|318.65|318.9|318.7|318.75|318.6|63
1650522300000|2022-04-21 06:25:00|318.75|318.6|318.85|318.7|318.85|318.7|318.7|318.55|69
1650522600000|2022-04-21 06:30:00|318.9|318.75|318.75|318.6|318.9|318.75|318.7|318.55|109
1650522900000|2022-04-21 06:35:00|318.7|318.55|318.8|318.65|318.8|318.65|318.7|318.55|68
1650523200000|2022-04-21 06:40:00|318.75|318.6|318.9|318.75|318.95|318.8|318.75|318.55|68
1650523500000|2022-04-21 06:45:00|318.85|318.7|318.85|318.7|318.9|318.75|318.8|318.65|53
1650523800000|2022-04-21 06:50:00|318.9|318.75|318.85|318.7|318.9|318.75|318.75|318.6|74
1650524100000|2022-04-21 06:55:00|318.8|318.65|318.95|318.8|318.95|318.8|318.8|318.65|72
1650524400000|2022-04-21 07:00:00|319|318.75|318.8|318.65|319|318.85|318.7|318.55|227
1650524700000|2022-04-21 07:05:00|318.75|318.6|318.75|318.6|318.8|318.65|318.6|318.4|124
1650525000000|2022-04-21 07:10:00|318.7|318.55|318.75|318.6|318.8|318.65|318.6|318.45|176
1650525300000|2022-04-21 07:15:00|318.8|318.65|318.95|318.8|319|318.85|318.8|318.65|117
1650525600000|2022-04-21 07:20:00|318.9|318.75|319|318.85|319|318.85|318.75|318.6|124
1650525900000|2022-04-21 07:25:00|319.05|318.9|319|318.85|319.05|318.9|318.9|318.75|113
1650526200000|2022-04-21 07:30:00|318.95|318.8|318.95|318.8|319.1|318.95|318.8|318.65|128
1650526500000|2022-04-21 07:35:00|319|318.85|318.9|318.75|319|318.85|318.9|318.75|151
1650526800000|2022-04-21 07:40:00|318.95|318.8|318.9|318.75|319.1|318.95|318.9|318.75|266
1650527100000|2022-04-21 07:45:00|318.95|318.8|318.85|318.7|318.95|318.8|318.75|318.6|187
1650527400000|2022-04-21 07:50:00|318.9|318.75|318.8|318.6|318.95|318.75|318.75|318.6|142
1650527700000|2022-04-21 07:55:00|318.75|318.65|319.15|319|319.3|319.15|318.75|318.6|299
1650528000000|2022-04-21 08:00:00|319.2|318.95|319.15|318.95|319.2|319.05|319|318.8|171
1650528300000|2022-04-21 08:05:00|319.1|319|319.2|319.05|319.25|319.1|319.05|318.9|167
1650528600000|2022-04-21 08:10:00|319.25|319.1|319.3|319.1|319.3|319.15|319.1|318.95|183
1650528900000|2022-04-21 08:15:00|319.35|319.15|319.25|319.1|319.4|319.25|319.25|319.1|122
1650529200000|2022-04-21 08:20:00|319.3|319.15|319.1|318.95|319.3|319.15|319.1|318.95|82
1650529500000|2022-04-21 08:25:00|319.05|318.9|319.15|319|319.25|319.1|319.05|318.9|108
1650529800000|2022-04-21 08:30:00|319.2|319.05|319.25|319.05|319.25|319.1|319.15|319|80
1650530100000|2022-04-21 08:35:00|319.2|319.1|319.25|319.1|319.25|319.1|319.05|318.9|170
1650530400000|2022-04-21 08:40:00|319.2|319.05|319.15|319|319.3|319.15|319.1|318.95|131
1650530700000|2022-04-21 08:45:00|319.2|319.05|319.2|319.05|319.25|319.1|319.1|318.9|128
1650531000000|2022-04-21 08:50:00|319.25|319.1|319.3|319.15|319.3|319.15|319.2|319.05|116
1650531300000|2022-04-21 08:55:00|319.25|319.1|319.1|318.9|319.3|319.15|319|318.85|364
1650531600000|2022-04-21 09:00:00|319.05|318.95|318.95|318.75|319.25|319.1|318.95|318.75|572
1650531900000|2022-04-21 09:05:00|319|318.85|319.15|319|319.2|319.05|318.95|318.8|193
1650532200000|2022-04-21 09:10:00|319.2|319.05|318.95|318.75|319.2|319.05|318.85|318.7|141
1650532500000|2022-04-21 09:15:00|319|318.8|318.85|318.65|319|318.8|318.8|318.65|82
1650532800000|2022-04-21 09:20:00|319.15|318.55|319.25|318.65|319.25|318.65|319.05|318.45|0
1650533100000|2022-04-21 09:25:00|319.15|318.55|319.25|318.65|319.25|318.65|319.15|318.55|4
1650533400000|2022-04-21 09:30:00|319.15|318.55|319.15|318.55|319.15|318.55|319.15|318.55|0
1650533700000|2022-04-21 09:35:00|319.05|318.45|319.05|318.45|319.05|318.45|318.95|318.35|0
1650534300000|2022-04-21 09:45:00|318.95|318.35|319.05|318.45|319.15|318.55|318.95|318.35|0
1650534600000|2022-04-21 09:50:00|318.85|318.65|318.75|318.6|318.9|318.75|318.65|318.5|55
1650534900000|2022-04-21 09:55:00|318.8|318.55|318.8|318.6|318.9|318.75|318.8|318.55|16
1650535200000|2022-04-21 10:00:00|318.75|318.55|318.75|318.55|318.8|318.6|318.7|318.55|6
1650535500000|2022-04-21 10:05:00|318.7|318.6|318.95|318.8|319.05|318.85|318.7|318.55|18
1650535800000|2022-04-21 10:10:00|318.9|318.75|319|318.85|319.05|318.85|318.85|318.7|19
1650536100000|2022-04-21 10:15:00|319.05|318.9|318.95|318.8|319.05|318.9|318.95|318.75|21
1650536400000|2022-04-21 10:20:00|319|318.75|318.95|318.75|319|318.8|318.85|318.7|19
1650536700000|2022-04-21 10:25:00|318.9|318.8|318.95|318.75|319|318.85|318.9|318.75|15
1650537000000|2022-04-21 10:30:00|318.9|318.8|318.95|318.8|319|318.8|318.85|318.7|42
1650537300000|2022-04-21 10:35:00|318.9|318.75|318.95|318.75|319|318.8|318.9|318.7|17
1650537600000|2022-04-21 10:40:00|319|318.8|319|318.8|319|318.8|318.9|318.7|6
1650537900000|2022-04-21 10:45:00|318.95|318.75|319.05|318.9|319.1|318.95|318.85|318.7|42
1650538200000|2022-04-21 10:50:00|319|318.85|319.2|319|319.2|319|318.95|318.8|39
1650538500000|2022-04-21 10:55:00|319.15|318.95|319.2|319|319.2|319|319.05|318.9|17
1650538800000|2022-04-21 11:00:00|319.15|319.05|318.9|318.7|319.15|319.05|318.8|318.6|47
1650539100000|2022-04-21 11:05:00|318.85|318.75|318.95|318.75|318.95|318.75|318.8|318.65|11
1650539400000|2022-04-21 11:10:00|318.9|318.7|319.05|318.8|319.1|318.8|318.85|318.7|12
1650539700000|2022-04-21 11:15:00|319|318.95|319.15|318.95|319.2|319|319|318.9|2
1650540000000|2022-04-21 11:20:00|319.1|318.9|319.1|318.95|319.2|319.05|319.1|318.9|7
1650540300000|2022-04-21 11:25:00|319.15|319|319.3|319.1|319.35|319.15|319.1|318.95|7
1650540600000|2022-04-21 11:30:00|319.35|319.15|319.3|319.15|319.45|319.3|319.2|319|105
1650540900000|2022-04-21 11:35:00|319.25|319.1|319.05|318.9|319.25|319.1|319.05|318.85|25
1650541200000|2022-04-21 11:40:00|319.1|318.85|319.1|318.9|319.2|319|319.05|318.85|5
1650541500000|2022-04-21 11:45:00|319.15|318.95|319.2|319|319.2|319.05|319.1|318.9|3
1650541800000|2022-04-21 11:50:00|319.15|318.95|319.25|319|319.25|319|319.1|318.95|1
1650542100000|2022-04-21 11:55:00|319.3|319.05|319.2|319|319.4|319.2|319.2|319|3
1650542400000|2022-04-21 12:00:00|319.15|318.95|319.2|319.05|319.25|319.05|319.1|318.95|24
1650542700000|2022-04-21 12:05:00|319.15|318.95|319.2|319|319.2|319.05|319.1|318.95|5
1650543000000|2022-04-21 12:10:00|319.15|318.95|319.1|318.95|319.2|319|319.1|318.95|0
1650543300000|2022-04-21 12:15:00|319.15|319|319.05|318.85|319.2|319|319.05|318.85|6
1650543600000|2022-04-21 12:20:00|319|318.8|319|318.85|319.05|318.85|319|318.75|0
1650543900000|2022-04-21 12:25:00|319.05|318.9|319.2|319|319.2|319|319.05|318.85|28
1650544200000|2022-04-21 12:30:00|319.25|319.05|319.1|318.8|319.3|319.15|319|318.75|9
1650544500000|2022-04-21 12:35:00|319.05|318.85|319.2|319|319.2|319|319|318.85|6
1650544800000|2022-04-21 12:40:00|319.15|318.95|319.1|318.95|319.2|319|319.1|318.85|2
1650545100000|2022-04-21 12:45:00|319.15|318.9|319.1|318.9|319.15|319|319.05|318.85|8
1650545400000|2022-04-21 12:50:00|319.15|318.95|319.25|319|319.25|319|319.15|318.9|0
1650545700000|2022-04-21 12:55:00|319.2||319.25||319.25||319.2||0
1650546000000|2022-04-21 13:00:00||318.95||318.9||318.95||318.9|7
1650546300000|2022-04-21 13:05:00|319.15|318.95|319.15|318.95|319.2|319|319.1|318.9|3
1650546600000|2022-04-21 13:10:00|319.2|319|319.25|319|319.25|319|319.15|318.95|0
1650546900000|2022-04-21 13:15:00||318.95||318.95||319||318.95|0
1650547500000|2022-04-21 13:25:00|319.2|318.9|318.8|318.6|319.2|318.95|318.6|318.4|92
1650547800000|2022-04-21 13:30:00|318.75|318.55|319.2|318.95|319.25|319.1|318.5|318.3|121
1650548100000|2022-04-21 13:35:00|319.15|319|318.65|318.4|319.35|319.2|318.65|318.4|142
1650548400000|2022-04-21 13:40:00|318.6|318.45|318.65|318.35|318.85|318.65|318.45|318.2|51
1650548700000|2022-04-21 13:45:00|318.6|318.4|317.9|317.7|318.6|318.4|317.65|317.45|205
1650549000000|2022-04-21 13:50:00|317.95|317.75|317.8|317.5|318.2|318|317.8|317.5|49
1650549300000|2022-04-21 13:55:00|317.85|317.55|317.05|316.85|317.85|317.65|317|316.85|124
1650549600000|2022-04-21 14:00:00|317.1|316.9|317.45|317.25|317.45|317.25|317.05|316.9|70
1650549900000|2022-04-21 14:05:00|317.4|317.2|316.75|316.55|317.4|317.2|316.75|316.5|102
1650550200000|2022-04-21 14:10:00|316.65|316.5|316.35|316.1|316.85|316.65|316.2|316.05|134
1650550500000|2022-04-21 14:15:00|316.3|316.15|316.2|316|316.9|316.65|316.15|316|121
1650550800000|2022-04-21 14:20:00|316.15|315.95|316.3|316.1|316.45|316.25|315.9|315.75|83
1650551100000|2022-04-21 14:25:00|316.25|316|316.85|316.7|317.05|316.8|316.15|315.9|65
1650551400000|2022-04-21 14:30:00|316.9|316.75|316.95|316.75|317.1|316.95|316.8|316.55|59
1650551700000|2022-04-21 14:35:00|317|316.8|316.85|316.7|317.15|317|316.8|316.45|39
1650552000000|2022-04-21 14:40:00|316.9|316.6|316.4|316.25|316.9|316.6|316.25|316.05|69
1650552300000|2022-04-21 14:45:00|316.35|316.15|315.95|315.75|316.4|316.25|315.9|315.7|47
1650552600000|2022-04-21 14:50:00|315.9|315.7|315.4|315.2|315.95|315.75|315.35|315.2|144
1650552900000|2022-04-21 14:55:00|315.35|315.25|315.55|315.35|315.8|315.6|315.25|315.05|56
1650553200000|2022-04-21 15:00:00|315.5|315.25|315.7|315.4|315.85|315.6|315.45|315.15|43
1650553500000|2022-04-21 15:05:00|315.65|315.45|315.8|315.55|315.8|315.55|315.3|315|45
1650553800000|2022-04-21 15:10:00|315.75|315.6|315.7|315.5|315.9|315.6|315.5|315.3|27
1650554100000|2022-04-21 15:15:00|315.65|315.45|315.6|315.35|315.85|315.65|315.35|315.1|56
1650554400000|2022-04-21 15:20:00|315.55|315.3|315.6|315.35|315.65|315.4|315.15|314.95|34
1650554700000|2022-04-21 15:25:00|315.65|315.4|315.4|315.15|315.75|315.55|315.2|315.05|90
1650555000000|2022-04-21 15:30:00|315.35|315.1|315.15|314.9|315.35|315.15|315.05|314.9|29
1650555300000|2022-04-21 15:35:00|315.2|314.95|314.95|314.7|315.25|315.05|314.75|314.6|60
1650555600000|2022-04-21 15:40:00|314.85|314.75|314.3|314.05|314.85|314.75|314.15|314|159
1650555900000|2022-04-21 15:45:00|314.25|314.1|314.45|314.3|314.5|314.3|314|313.8|92
1650556200000|2022-04-21 15:50:00|314.4|314.25|314.45|314.25|314.55|314.35|314.2|314.05|29
1650556500000|2022-04-21 15:55:00|314.4|314.2|314.3|314.1|314.45|314.25|314.1|313.9|16
1650556800000|2022-04-21 16:00:00|314.25|314.15|314.15|313.95|314.5|314.3|314.15|313.95|23
1650557100000|2022-04-21 16:05:00|314.1|313.9|314.15|313.95|314.3|314.1|314.05|313.9|250
1650557400000|2022-04-21 16:10:00|314.1|313.9|314.2|313.95|314.35|314.15|314|313.8|19
1650557700000|2022-04-21 16:15:00|314.15|313.9|314.2|313.95|314.2|314.05|314|313.8|15
1650558000000|2022-04-21 16:20:00|314.15|314|313.85|313.65|314.2|314|313.85|313.65|40
1650558300000|2022-04-21 16:25:00|313.9|313.7|314.35|313.95|314.35|314.15|313.8|313.65|23
1650558600000|2022-04-21 16:30:00|314.3|313.9|314.35|314.1|314.35|314.15|314.1|313.85|14
1650558900000|2022-04-21 16:35:00|314.3|314.05|314|313.75|314.45|314.15|313.95|313.75|9
1650559200000|2022-04-21 16:40:00|314.05|313.8|314.15|313.9|314.3|314.1|314|313.8|31
1650559500000|2022-04-21 16:45:00|313.95|313.95|313.9|313.7|314.15|314|313.8|313.6|47
1650559800000|2022-04-21 16:50:00|313.85|313.65|313.6|313.25|313.85|313.65|313.55|313.25|43
1650560100000|2022-04-21 16:55:00|313.7|313.45|313.8|313.4|313.8|313.45|313.7|313.25|8
1650560400000|2022-04-21 17:00:00|313.75|313.35|313.5|313.1|313.75|313.45|313.4|313.05|27
1650560700000|2022-04-21 17:05:00|313.4|313.05|313.2|313|313.4|313.2|313.2|313|26
1650561000000|2022-04-21 17:10:00|313.25|313.05|313.35|313.15|313.45|313.25|313|312.8|101
1650561300000|2022-04-21 17:15:00|313.4|313.2|312.95|312.7|313.4|313.25|312.95|312.7|9
1650561600000|2022-04-21 17:20:00|312.9|312.65|313.7|313.4|314|313.75|312.9|312.65|15
1650561900000|2022-04-21 17:25:00|313.65|313.45|313.8|313.55|314|313.7|313.45|313.2|12
1650562200000|2022-04-21 17:30:00|313.75|313.6|313.75|313.5|314.05|313.75|313.75|313.45|31
1650562500000|2022-04-21 17:35:00|313.7|313.4|313.55|313.3|313.7|313.5|313.5|313.2|7
1650562800000|2022-04-21 17:40:00|313.5|313.25|313.75|313.45|313.8|313.5|313.45|313.2|16
1650563100000|2022-04-21 17:45:00|313.8|313.5|313.95|313.5|313.95|313.5|313.75|313.35|3
1650563400000|2022-04-21 17:50:00|313.9|313.45|313.55|313.25|313.9|313.5|313.55|313.2|3
1650563700000|2022-04-21 17:55:00|313.5|313.3|313.15|312.9|313.5|313.3|313.05|312.85|15
1650564000000|2022-04-21 18:00:00|313.1|312.95|312.65|312.45|313.1|312.95|312.6|312.4|56
1650564300000|2022-04-21 18:05:00|312.7|312.5|312.8|312.6|313|312.75|312.6|312.4|40
1650564600000|2022-04-21 18:10:00|312.75|312.55|312.4|312.2|312.8|312.6|312.35|312.1|35
1650564900000|2022-04-21 18:15:00|312.45|312.15|312.5|312.25|312.65|312.4|312.35|312.05|8
1650565200000|2022-04-21 18:20:00|312.55|312.3|312.3|312.1|312.75|312.5|312.25|312|8
1650565500000|2022-04-21 18:25:00|312.35|312.3|312.25|312.05|312.6|312.4|312.2|312.05|21
1650565800000|2022-04-21 18:30:00|312.2|312|312.85|312.6|312.85|312.65|312.05|311.9|64
1650566100000|2022-04-21 18:35:00|312.8|312.55|312.55|312.35|313.05|312.8|312.5|312.15|19
1650566400000|2022-04-21 18:40:00|312.6|312.4|312.35|312|312.65|312.4|312.35|312|27
1650566700000|2022-04-21 18:45:00|312.3|312.05|312.25|312.1|312.3|312.1|312.15|311.85|12
1650567000000|2022-04-21 18:50:00|312.3|312.05|312.2|311.95|312.35|312.2|312.15|311.95|31
1650567300000|2022-04-21 18:55:00|312.15|312|312.3|312.1|312.3|312.1|312.1|311.8|38
1650567600000|2022-04-21 19:00:00|312.25|312.05|311.95|311.7|312.25|312.1|311.95|311.7|24
1650567900000|2022-04-21 19:05:00|312|311.75|311.95|311.7|312.2|312|311.9|311.7|22
1650568200000|2022-04-21 19:10:00|311.9|311.65|312.1|311.85|312.15|311.95|311.85|311.55|17
1650568500000|2022-04-21 19:15:00|312.15|311.9|312.2|312|312.35|312.1|311.9|311.7|37
1650568800000|2022-04-21 19:20:00|312.15|311.95|312.35|312.1|312.4|312.1|312|311.8|11
1650569100000|2022-04-21 19:25:00|312.4|312|312.4|311.9|312.45|312.05|312.1|311.85|6
1650569400000|2022-04-21 19:30:00|312.35|312.1|312.1|311.8|312.45|312.1|312.1|311.75|7
1650569700000|2022-04-21 19:35:00|312.05|311.7|312|311.7|312.05|311.7|311.9|311.5|13
1650570000000|2022-04-21 19:40:00|312.05|311.75|312.15|311.9|312.2|311.9|311.95|311.75|7
1650570300000|2022-04-21 19:45:00|312.1|311.95|311.9|311.6|312.2|311.95|311.9|311.6|8
1650570600000|2022-04-21 19:50:00|311.95|311.65|312.15|311.9|312.3|312.1|311.95|311.65|75
1650570900000|2022-04-21 19:55:00|312.2|311.85|312.3|311.9|312.3|311.95|311.85|311.65|35
1650571200000|2022-04-21 20:00:00|312.25|312.05|311.95|311.7|312.25|312.1|311.75|311.55|38
1650571500000|2022-04-21 20:05:00|311.9|311.75|311.95|311.7|312|311.75|311.9|311.65|4
1650571800000|2022-04-21 20:10:00|311.9|311.65|312.1|311.9|312.2|311.9|311.75|311.6|20
1650572100000|2022-04-21 20:15:00|312.15|311.85|312|311.8|312.2|311.9|312|311.8|5
1650572400000|2022-04-21 20:20:00|311.95|311.85|311.9|311.7|312.05|311.9|311.85|311.7|13
1650572700000|2022-04-21 20:25:00|311.95|311.75|312.1|311.9|312.1|311.95|311.95|311.75|13
1650573000000|2022-04-21 20:30:00|312.05|311.8|312.1|311.9|312.15|312|312.05|311.8|6
1650573300000|2022-04-21 20:35:00|312.05|311.85|312.05|311.9|312.1|311.9|312|311.8|4
1650573600000|2022-04-21 20:40:00|312|311.85|312.15|311.95|312.2|312|312|311.85|22
1650573900000|2022-04-21 20:45:00|312.25|312|312.4|312.2|312.5|312.25|312.2|311.95|8
1650574200000|2022-04-21 20:50:00|312.35|312.15|312|311.7|312.45|312.25|312|311.7|58
1650574500000|2022-04-21 20:55:00|311.95|311.9|312.3|311.85|312.4|312.1|311.95|311.7|20
1650574800000|2022-04-21 21:00:00|312.35|311.8|312.35|311.7|312.35|311.8|312.35|311.7|0
1650575400000|2022-04-21 21:10:00||311.75||311.75||311.75||311.75|1
1650575700000|2022-04-21 21:15:00|312.25|311.65|312.35|311.75|312.35|311.75|312.25|311.65|0
1650576000000|2022-04-21 21:20:00|312.25|311.65|312.35|311.75|312.35|311.75|312.25|311.65|0
1650578100000|2022-04-21 21:55:00|312.25|311.65|312.35|311.75|312.35|311.75|312.25|311.65|0
1650578400000|2022-04-21 22:00:00|312.45|311.85|312.25|311.65|312.45|311.85|312.25|311.65|0
1650578700000|2022-04-21 22:05:00|312.35|311.75|312.35|311.75|312.35|311.75|312.25|311.65|0
1650579000000|2022-04-21 22:10:00|312.25|311.65|312.35|311.75|312.35|311.75|312.25|311.65|0
1650579300000|2022-04-21 22:15:00|312.25|311.65|312.35|311.75|312.35|311.75|312.25|311.65|0
1650579600000|2022-04-21 22:20:00|312.45|311.85|312.45|311.85|312.45|311.85|312.35|311.75|0
1650579900000|2022-04-21 22:25:00|312.35|311.75|312.35|311.75|312.45|311.85|312.35|311.75|0
1650580200000|2022-04-21 22:30:00|312.45|311.85|312.55|311.95|312.55|311.95|312.45|311.85|0
1650580500000|2022-04-21 22:35:00|312.45|311.85|312.45|311.85|312.55|311.95|312.45|311.85|0
1650581400000|2022-04-21 22:50:00|312.35|311.75|312.35|311.75|312.45|311.85|312.35|311.75|0
1650582000000|2022-04-21 23:00:00|312.45|311.85|312.35|311.75|312.45|311.85|312.35|311.75|0
1650582300000|2022-04-21 23:05:00|312.25|311.65|312.25|311.65|312.35|311.75|312.25|311.65|0
1650582600000|2022-04-21 23:10:00|312.35|311.75|312.35|311.75|312.45|311.85|312.35|311.75|0
1650582900000|2022-04-21 23:15:00|312.45|311.85|312.35|311.75|312.45|311.85|312.35|311.75|0
1650583200000|2022-04-21 23:20:00|312.45|311.85|312.45|311.85|312.45|311.85|312.35|311.75|0
1650583500000|2022-04-21 23:25:00|312.35|311.75|312.35|311.75|312.45|311.85|312.35|311.75|0
1650583800000|2022-04-21 23:30:00|312.45|311.85|312.35|311.75|312.45|311.85|312.35|311.75|0
1650584100000|2022-04-21 23:35:00|312.45|311.85|312.25|311.65|312.45|311.85|312.25|311.65|0
1650584400000|2022-04-21 23:40:00|312.35|311.75|312.45|311.85|312.45|311.85|312.25|311.65|0
1650584700000|2022-04-21 23:45:00|312.35|311.75|312.25|311.65|312.35|311.75|312.25|311.65|0
1650585000000|2022-04-21 23:50:00|312.35|311.75|312.25|311.65|312.35|311.75|312.25|311.65|0
1650585300000|2022-04-21 23:55:00|312.15|311.55|312.15|311.55|312.25|311.65|312.05|311.45|0
1650585600000|2022-04-22 00:00:00|312.05|311.45|312.25|311.65|312.25|311.65|312.05|311.45|0
1650585900000|2022-04-22 00:05:00|312.35|311.75|312.35|311.75|312.45|311.85|312.25|311.65|0
1650586200000|2022-04-22 00:10:00|312.45|311.85|312.35|311.75|312.45|311.85|312.25|311.65|0
1650586500000|2022-04-22 00:15:00|312.25|311.65|312.25|311.65|312.35|311.75|312.15|311.55|0
1650586800000|2022-04-22 00:20:00|312.35|311.75|312.25|311.65|312.35|311.75|312.25|311.65|0
1650587100000|2022-04-22 00:25:00|312.15|311.55|312.25|311.65|312.25|311.65|312.15|311.55|0
1650587400000|2022-04-22 00:30:00|311.55|311.05|312.15|312|312.15|312|311.4|311.05|938
1650587700000|2022-04-22 00:35:00|312.1|311.95|311.66|311.51|312.15|312|311.4|311.25|288
1650588000000|2022-04-22 00:40:00|311.71|311.56|311.16|310.96|311.96|311.81|311.16|310.96|342
1650588300000|2022-04-22 00:45:00|311.11|310.91|311.01|310.86|311.31|311.16|310.71|310.51|603
1650588600000|2022-04-22 00:50:00|311.06|310.91|311.26|311.11|311.31|311.11|310.96|310.81|222
1650588900000|2022-04-22 00:55:00|311.21|311.06|311.26|311.11|311.36|311.21|310.91|310.76|392
1650589200000|2022-04-22 01:00:00|311.11|311.06|311.86|311.71|312.11|311.96|310.86|310.71|1125
1650589500000|2022-04-22 01:05:00|311.81|311.66|311.31|311.16|311.86|311.71|311.26|311.11|532
1650589800000|2022-04-22 01:10:00|311.26|311.11|311.31|311.16|311.46|311.26|311.06|310.86|354
1650590100000|2022-04-22 01:15:00|311.26|311.11|311.31|311.16|311.56|311.36|311.21|311.06|423
1650590400000|2022-04-22 01:20:00|311.36|311.21|311.41|311.21|311.56|311.41|311.21|311.06|240
1650590700000|2022-04-22 01:25:00|311.46|311.26|311.36|311.21|311.66|311.51|311.26|311.06|221
1650591000000|2022-04-22 01:30:00|311.41|311.16|311.76|311.61|311.86|311.66|311.41|311.16|311
1650591300000|2022-04-22 01:35:00|311.81|311.66|311.51|311.36|312.06|311.91|311.46|311.26|138
1650591600000|2022-04-22 01:40:00|311.56|311.41|311.76|311.56|311.76|311.61|311.46|311.31|241
1650591900000|2022-04-22 01:45:00|311.81|311.61|311.96|311.81|312.01|311.81|311.61|311.46|158
1650592200000|2022-04-22 01:50:00|312.01|311.86|312.46|312.31|312.46|312.31|311.96|311.86|292
1650592500000|2022-04-22 01:55:00|312.51|312.26|312.66|312.51|312.76|312.61|312.41|312.26|288
1650592800000|2022-04-22 02:00:00|312.61|312.46|313.16|313.01|313.36|313.21|312.51|312.36|417
1650593100000|2022-04-22 02:05:00|313.11|312.96|313.26|313.11|313.41|313.26|313.11|312.96|157
1650593400000|2022-04-22 02:10:00|313.31|313.06|313.11|312.96|313.41|313.21|313.01|312.86|141
1650593700000|2022-04-22 02:15:00|313.06|312.91|313.36|313.16|313.41|313.26|313.06|312.91|115
1650594000000|2022-04-22 02:20:00|313.41|313.21|313.26|313.11|313.56|313.41|313.26|313.11|306
1650594300000|2022-04-22 02:25:00|313.31|313.16|313.26|313.06|313.46|313.31|313.11|312.96|113
1650594600000|2022-04-22 02:30:00|313.21|313.01|313.16|313.01|313.26|313.01|312.91|312.71|129
1650594900000|2022-04-22 02:35:00|313.11|312.96|313.21|313.06|313.46|313.31|313.11|312.96|137
1650595200000|2022-04-22 02:40:00|313.16|313.01|313.31|313.16|313.36|313.21|313.16|313.01|548
1650595500000|2022-04-22 02:45:00|313.26|313.11|313.26|313.11|313.36|313.21|313.01|312.86|134
1650595800000|2022-04-22 02:50:00|313.31|313.16|313.36|313.21|313.51|313.31|313.26|313.11|359
1650596100000|2022-04-22 02:55:00|313.31|313.16|313.16|313.01|313.36|313.16|313.16|313.01|112
1650596400000|2022-04-22 03:00:00|313.21|313.06|313.21|313.06|313.36|313.21|313.11|312.96|157
1650596700000|2022-04-22 03:05:00|313.26|313.11|313.66|313.51|313.71|313.51|313.21|313.06|196
1650597000000|2022-04-22 03:10:00|313.71|313.56|313.81|313.66|313.86|313.71|313.66|313.56|154
1650597300000|2022-04-22 03:15:00|313.76|313.61|313.76|313.56|313.96|313.76|313.71|313.56|104
1650597600000|2022-04-22 03:20:00|313.71|313.61|314.01|313.86|314.01|313.86|313.66|313.51|169
1650597900000|2022-04-22 03:25:00|313.96|313.81|313.71|313.56|313.96|313.81|313.71|313.51|115
1650598200000|2022-04-22 03:30:00|313.66|313.51|313.51|313.36|313.76|313.61|313.51|313.36|126
1650598500000|2022-04-22 03:35:00|313.56|313.41|313.51|313.36|313.66|313.46|313.41|313.26|205
1650598800000|2022-04-22 03:40:00|313.56|313.41|313.81|313.66|313.81|313.66|313.46|313.31|185
1650599100000|2022-04-22 03:45:00|313.86|313.71|313.86|313.71|313.91|313.76|313.71|313.56|129
1650599400000|2022-04-22 03:50:00|313.81|313.66|314.26|314.11|314.26|314.11|313.81|313.61|176
1650599700000|2022-04-22 03:55:00|314.21|314.06|314.26|314.11|314.26|314.11|314.21|314.06|88
1650600000000|2022-04-22 04:00:00|314.31|314.16|314.36|314.21|314.36|314.21|314.26|314.06|70
1650600300000|2022-04-22 04:05:00|314.26|314.11|314.26|314.11|314.26|314.11|314.16|314.01|86
1650600600000|2022-04-22 04:10:00|314.21|314.06|314.26|314.11|314.31|314.11|314.21|314.06|46
1650600900000|2022-04-22 04:15:00|314.21|314.06|314.06|313.91|314.26|314.06|314.01|313.86|162
1650601200000|2022-04-22 04:20:00|314.01|313.86|314.16|314.01|314.26|314.11|314.01|313.86|83
1650601500000|2022-04-22 04:25:00|314.11|313.96|314.21|314.06|314.26|314.11|314.11|313.91|83
1650601800000|2022-04-22 04:30:00|314.26|314.11|314.21|314.06|314.26|314.11|314.16|314.01|65
1650602100000|2022-04-22 04:35:00|314.26|314.11|314.26|314.11|314.26|314.11|314.21|314.06|51
1650602400000|2022-04-22 04:40:00|314.31|314.06|314.41|314.26|314.41|314.26|314.26|314.06|57
1650602700000|2022-04-22 04:45:00|314.46|314.31|314.61|314.46|314.61|314.46|314.46|314.31|62
1650603000000|2022-04-22 04:50:00|314.66|314.51|314.61|314.46|314.71|314.56|314.61|314.46|58
1650603300000|2022-04-22 04:55:00|314.66|314.51|314.81|314.66|314.81|314.66|314.61|314.46|49
1650603600000|2022-04-22 05:00:00|314.86|314.71|314.91|314.71|314.91|314.76|314.26|314.11|455
1650603900000|2022-04-22 05:05:00|314.86|314.76|314.76|314.61|315.06|314.91|314.76|314.61|172
1650604200000|2022-04-22 05:10:00|314.81|314.56|314.96|314.81|315.06|314.86|314.71|314.56|76
1650604500000|2022-04-22 05:15:00|315.01|314.76|314.81|314.61|315.01|314.81|314.76|314.56|106
1650604800000|2022-04-22 05:20:00|314.76|314.56|314.76|314.61|314.81|314.66|314.71|314.56|46
1650605100000|2022-04-22 05:25:00|314.81|314.66|315.06|314.91|315.06|314.91|314.76|314.66|114
1650605400000|2022-04-22 05:30:00|314.96|314.81|315.16|315.01|315.16|315.01|314.91|314.71|84
1650605700000|2022-04-22 05:35:00|315.21|314.96|315.16|315.01|315.21|315.01|315.01|314.86|71
1650606000000|2022-04-22 05:40:00|315.21|314.96|315.16|315.01|315.31|315.16|315.11|314.96|102
1650606300000|2022-04-22 05:45:00|315.21|315.06|315.01|314.86|315.26|315.11|315.01|314.81|87
1650606600000|2022-04-22 05:50:00|315.06|314.91|314.76|314.61|315.06|314.91|314.76|314.56|188
1650606900000|2022-04-22 05:55:00|314.81|314.66|314.61|314.46|314.91|314.71|314.61|314.41|75
1650607200000|2022-04-22 06:00:00|314.56|314.41|314.66|314.51|314.86|314.71|314.46|314.26|156
1650607500000|2022-04-22 06:05:00|314.71|314.56|314.71|314.56|314.81|314.66|314.66|314.46|131
1650607800000|2022-04-22 06:10:00|314.76|314.61|314.81|314.61|314.91|314.71|314.71|314.56|131
1650608100000|2022-04-22 06:15:00|314.76|314.56|314.76|314.56|314.86|314.71|314.66|314.51|116
1650608400000|2022-04-22 06:20:00|314.71|314.61|314.76|314.61|314.91|314.76|314.66|314.51|169
1650608700000|2022-04-22 06:25:00|314.71|314.56|314.91|314.76|314.91|314.76|314.66|314.51|133
1650609000000|2022-04-22 06:30:00|314.96|314.81|314.81|314.66|314.96|314.81|314.76|314.61|387
1650609300000|2022-04-22 06:35:00|314.76|314.61|314.76|314.61|314.91|314.76|314.71|314.56|120
1650609600000|2022-04-22 06:40:00|314.71|314.56|314.81|314.61|314.81|314.66|314.66|314.51|173
1650609900000|2022-04-22 06:45:00|314.86|314.66|314.86|314.71|315.06|314.86|314.76|314.61|145
1650610200000|2022-04-22 06:50:00|314.76|314.61|314.81|314.66|314.86|314.66|314.71|314.56|204
1650610500000|2022-04-22 06:55:00|314.86|314.61|314.91|314.76|315.01|314.86|314.81|314.61|166
1650610800000|2022-04-22 07:00:00|314.96|314.81|315.26|315.11|315.41|315.26|314.76|314.61|331
1650611100000|2022-04-22 07:05:00|315.31|315.06|315.26|315.11|315.46|315.31|315.06|314.91|210
1650611400000|2022-04-22 07:10:00|315.21|315.06|315.11|314.91|315.51|315.31|315.11|314.91|180
1650611700000|2022-04-22 07:15:00|315.16|314.96|315.16|315.01|315.31|315.16|315.11|314.96|137
1650612000000|2022-04-22 07:20:00|315.11|314.96|315.11|314.91|315.21|315.06|314.91|314.76|173
1650612300000|2022-04-22 07:25:00|315.06|314.96|315.21|315.01|315.36|315.16|315.06|314.96|136
1650612600000|2022-04-22 07:30:00|315.16|314.96|315.16|315.01|315.26|315.06|315.01|314.86|344
1650612900000|2022-04-22 07:35:00|315.11|314.96|315.26|315.11|315.41|315.26|315.11|314.96|196
1650613200000|2022-04-22 07:40:00|315.31|315.16|315.51|315.36|315.61|315.41|315.31|315.16|170
1650613500000|2022-04-22 07:45:00|315.56|315.41|315.61|315.46|315.71|315.51|315.51|315.36|147
1650613800000|2022-04-22 07:50:00|315.56|315.41|315.71|315.56|315.76|315.56|315.51|315.31|206
1650614100000|2022-04-22 07:55:00|315.76|315.61|315.96|315.81|316.01|315.86|315.71|315.56|253
1650614400000|2022-04-22 08:00:00|316.01|315.86|316.01|315.86|316.06|315.91|315.86|315.66|324
1650614700000|2022-04-22 08:05:00|315.96|315.81|316.01|315.86|316.16|316.01|315.96|315.81|162
1650615000000|2022-04-22 08:10:00|316.06|315.91|315.96|315.76|316.06|315.91|315.76|315.61|171
1650615300000|2022-04-22 08:15:00|315.91|315.81|315.61|315.46|315.96|315.81|315.61|315.46|207
1650615600000|2022-04-22 08:20:00|315.66|315.51|315.81|315.66|315.86|315.66|315.61|315.41|178
1650615900000|2022-04-22 08:25:00|315.86|315.71|315.66|315.46|315.91|315.71|315.61|315.46|161
1650616200000|2022-04-22 08:30:00|315.61|315.51|315.61|315.46|315.76|315.61|315.56|315.41|427
1650616500000|2022-04-22 08:35:00|315.66|315.51|315.71|315.56|315.76|315.56|315.51|315.36|306
1650616800000|2022-04-22 08:40:00|315.76|315.61|315.81|315.66|315.91|315.76|315.71|315.56|194
1650617100000|2022-04-22 08:45:00|315.86|315.61|315.76|315.61|315.86|315.71|315.66|315.51|235
1650617400000|2022-04-22 08:50:00|315.71|315.56|315.56|315.36|315.76|315.61|315.51|315.31|324
1650617700000|2022-04-22 08:55:00|315.51|315.41|315.26|315.06|315.61|315.46|315.26|315.06|554
1650618000000|2022-04-22 09:00:00|315.21|315.11|316.01|315.81|316.01|315.81|315.16|315.01|413
1650618300000|2022-04-22 09:05:00|315.96|315.76|315.86|315.71|316.21|316.01|315.81|315.66|291
1650618600000|2022-04-22 09:10:00|315.91|315.76|316.01|315.86|316.06|315.91|315.86|315.76|76
1650618900000|2022-04-22 09:15:00|316.06|315.91|315.96|315.76|316.06|315.91|315.86|315.71|259
1650619200000|2022-04-22 09:20:00|316.26|315.66|316.16|315.56|316.26|315.66|316.06|315.46|0
1650619500000|2022-04-22 09:25:00|316.26|315.66|316.26|315.66|316.26|315.66|316.16|315.56|513
1650619800000|2022-04-22 09:30:00|316.36|315.76|316.16|315.56|316.36|315.76|316.16|315.56|0
1650620100000|2022-04-22 09:35:00|316.26|315.66|316.16|315.56|316.26|315.66|316.06|315.46|0
1650620400000|2022-04-22 09:40:00|316.06|315.46|316.06|315.46|316.16|315.56|316.06|315.46|0
1650620700000|2022-04-22 09:45:00|315.96|315.36|316.06|315.46|316.06|315.46|315.86|315.26|0
1650621000000|2022-04-22 09:50:00|315.36|315.11|315.16|314.96|315.36|315.11|315.01|314.76|66
1650621300000|2022-04-22 09:55:00|315.21|315.01|315.06|314.86|315.21|315.01|314.76|314.56|152
1650621600000|2022-04-22 10:00:00|315.01|314.81|315.36|315.16|315.36|315.16|314.96|314.81|21
1650621900000|2022-04-22 10:05:00|315.41|315.21|315.06|314.86|315.51|315.26|315.01|314.81|41
1650622200000|2022-04-22 10:10:00|315.11|314.91|315.16|314.96|315.36|315.11|315.06|314.91|7
1650622500000|2022-04-22 10:15:00|315.11|315.01|315.16|314.96|315.16|315.01|315.06|314.86|9
1650622800000|2022-04-22 10:20:00|315.11|315.01|315.41|315.16|315.41|315.16|315.11|315.01|6
1650623100000|2022-04-22 10:25:00|315.36|315.11|315.21|315.01|315.36|315.16|315.01|314.81|26
1650623400000|2022-04-22 10:30:00|315.26|315.06|315.21|314.96|315.31|315.11|315.06|314.86|10
1650623700000|2022-04-22 10:35:00|315.26|314.91|315.36|315.06|315.41|315.16|315.06|314.86|61
1650624000000|2022-04-22 10:40:00|315.31|315.11|315.46|315.26|315.51|315.31|315.21|315.11|10
1650624300000|2022-04-22 10:45:00|315.41|315.31|315.51|315.31|315.56|315.36|315.41|315.21|4
1650624600000|2022-04-22 10:50:00|315.46|315.36|315.36|315.11|315.51|315.36|315.31|315.11|1
1650624900000|2022-04-22 10:55:00|315.41|315.16|315.36|315.16|315.51|315.36|315.36|315.11|10
1650625200000|2022-04-22 11:00:00|315.41|315.11|315.26|315.06|315.41|315.21|315.16|315.01|34
1650625500000|2022-04-22 11:05:00|315.31|315.11|315.61|315.36|315.61|315.36|315.21|315.06|12
1650625800000|2022-04-22 11:10:00|315.46|315.31|315.51|315.26|315.61|315.36|315.46|315.26|43
1650626100000|2022-04-22 11:15:00|315.46|315.31|315.46|315.16|315.51|315.31|315.31|315.11|6
1650626400000|2022-04-22 11:20:00|315.51|315.11|315.41|315.16|315.51|315.16|315.26|315.06|3
1650626700000|2022-04-22 11:25:00|315.36|315.21|315.46|315.31|315.51|315.31|315.36|315.21|10
1650627000000|2022-04-22 11:30:00|315.41|315.26|315.51|315.26|315.66|315.41|315.41|315.26|4
1650627300000|2022-04-22 11:35:00|315.46|315.31|315.66|315.36|315.66|315.41|315.46|315.26|0
1650627600000|2022-04-22 11:40:00|315.61|315.31|315.51|315.36|315.66|315.51|315.51|315.26|14
1650627900000|2022-04-22 11:45:00|315.46|315.31|315.66|315.36|315.71|315.46|315.46|315.31|5
1650628200000|2022-04-22 11:50:00|315.61|315.46|315.61|315.36|315.71|315.46|315.51|315.26|22
1650628500000|2022-04-22 11:55:00|315.51|315.31|315.61|315.36|315.66|315.36|315.26|315.11|3
1650628800000|2022-04-22 12:00:00|315.66|315.41|315.61|315.36|315.86|315.56|315.56|315.31|13
1650629100000|2022-04-22 12:05:00|315.66|315.41|315.61|315.36|315.66|315.46|315.51|315.31|4
1650629400000|2022-04-22 12:10:00|315.56|315.26|315.51|315.31|315.56|315.36|315.46|315.21|0
1650629700000|2022-04-22 12:15:00|315.56|315.26|315.71|315.51|315.81|315.56|315.56|315.26|0
1650630000000|2022-04-22 12:20:00|315.61|315.41|315.66|315.51|315.76|315.56|315.51|315.31|22
1650630300000|2022-04-22 12:25:00|315.71|315.41|315.71|315.51|315.81|315.61|315.56|315.36|37
1650630600000|2022-04-22 12:30:00|315.66|315.56|315.61|315.41|315.76|315.61|315.56|315.41|6
1650630900000|2022-04-22 12:35:00|315.56|315.46|315.71|315.56|315.71|315.56|315.56|315.41|6
1650631200000|2022-04-22 12:40:00|315.66|315.51|315.61|315.41|315.66|315.51|315.56|315.31|6
1650631500000|2022-04-22 12:45:00|315.66|315.46|315.56|315.36|315.71|315.56|315.56|315.31|11
1650631800000|2022-04-22 12:50:00|315.51|315.31|315.61|315.36|315.61|315.41|315.51|315.31|5
1650632100000|2022-04-22 12:55:00|315.56|315.41|315.71|315.46|315.71|315.51|315.56|315.41|6
1650632400000|2022-04-22 13:00:00|315.66|315.41|315.71|315.51|315.76|315.56|315.66|315.41|9
1650632700000|2022-04-22 13:05:00|315.66|315.46|315.56|315.31|315.71|315.51|315.56|315.31|2
1650633000000|2022-04-22 13:10:00|315.51|315.21|315.41|315.16|315.51|315.21|315.31|315.11|34
1650633300000|2022-04-22 13:15:00|315.46|315.21|315.36|315.16|315.51|315.36|315.36|315.11|12
1650633600000|2022-04-22 13:20:00|315.41|315.21|315.51|315.26|315.51|315.31|315.31|315.11|2
1650633900000|2022-04-22 13:25:00|315.56|315.31|315.56|315.31|315.66|315.46|315.56|315.26|2
1650634200000|2022-04-22 13:30:00|315.51|315.36|316.06|315.76|316.31|316.06|315.51|315.31|192
1650634500000|2022-04-22 13:35:00|316.01|315.71|315.26|314.96|316.26|316.06|315.26|314.91|85
1650634800000|2022-04-22 13:40:00|315.21|314.91|315.16|314.81|315.46|315.26|314.61|314.41|140
1650635100000|2022-04-22 13:45:00|315.11|314.86|315.51|315.16|315.61|315.31|314.86|314.61|179
1650635400000|2022-04-22 13:50:00|315.91|315.66|315.96|315.56|316.21|315.96|315.51|315.31|117
1650635700000|2022-04-22 13:55:00|315.86|315.61|315.76|315.56|315.96|315.76|315.36|315.16|64
1650636000000|2022-04-22 14:00:00|315.71|315.51|316.11|315.86|316.86|316.56|315.66|315.46|178
1650636300000|2022-04-22 14:05:00|316.06|315.81|316.71|316.56|316.96|316.76|316.06|315.81|58
1650636600000|2022-04-22 14:10:00|316.76|316.51|316.16|315.96|316.76|316.56|316.06|315.81|347
1650636900000|2022-04-22 14:15:00|316.11|315.91|315.26|315.06|316.26|315.96|315.16|315.01|83
1650637200000|2022-04-22 14:20:00|315.31|315.11|315.11|314.91|315.36|315.16|314.61|314.41|88
1650637500000|2022-04-22 14:25:00|315.06|314.86|314.31|314.11|315.11|314.91|314.26|314.06|63
1650637800000|2022-04-22 14:30:00|314.41|314.16|314.76|314.46|314.76|314.46|314.21|314.01|64
1650638100000|2022-04-22 14:35:00|314.71|314.41|314.61|314.26|315.06|314.71|314.56|314.26|20
1650638400000|2022-04-22 14:40:00|314.56|314.16|314.36|314.06|314.61|314.21|314.16|313.91|31
1650638700000|2022-04-22 14:45:00|314.31|314.11|314.36|314.06|314.81|314.36|314.21|313.91|31
1650639000000|2022-04-22 14:50:00|314.31|314.11|313.76|313.56|314.36|314.16|313.76|313.51|42
1650639300000|2022-04-22 14:55:00|313.81|313.61|313.51|313.31|314.06|313.91|313.51|313.31|115
1650639600000|2022-04-22 15:00:00|313.61|313.46|313.31|313.11|314.11|313.76|313.31|313.11|329
1650639900000|2022-04-22 15:05:00|313.41|313.16|314.41|314.11|314.41|314.11|313.16|313.01|42
1650640200000|2022-04-22 15:10:00|314.36|314.06|313.91|313.71|314.36|314.11|313.71|313.56|106
1650640500000|2022-04-22 15:15:00|313.96|313.76|314.16|313.96|314.41|314.16|313.81|313.56|57
1650640800000|2022-04-22 15:20:00|314.21|314.01|313.76|313.56|314.56|314.41|313.76|313.56|73
1650641100000|2022-04-22 15:25:00|313.71|313.51|313.41|313.11|313.71|313.51|313.31|313.11|126
1650641400000|2022-04-22 15:30:00|313.61|313.16|313.16|312.91|313.66|313.31|313.06|312.91|42
1650641700000|2022-04-22 15:35:00|313.11|312.86|313.16|313.01|313.26|313.06|313.01|312.81|97
1650642000000|2022-04-22 15:40:00|313.21|312.96|312.76|312.61|313.31|313.11|312.66|312.41|79
1650642300000|2022-04-22 15:45:00|312.81|312.66|312.81|312.61|313.11|312.91|312.71|312.56|64
1650642600000|2022-04-22 15:50:00|312.76|312.56|312.36|312.16|312.96|312.71|312.36|312.16|103
1650642900000|2022-04-22 15:55:00|312.41|312.21|312.16|311.91|312.51|312.21|312.06|311.86|101
1650643200000|2022-04-22 16:00:00|312.11|311.96|311.71|311.46|312.11|311.96|311.61|311.41|194
1650643500000|2022-04-22 16:05:00|311.76|311.61|311.61|311.41|311.91|311.61|311.56|311.41|142
1650643800000|2022-04-22 16:10:00|311.71|311.51|312.21|312.01|312.21|312.01|311.61|311.41|52
1650644100000|2022-04-22 16:15:00|312.16|311.96|311.76|311.56|312.21|311.96|311.61|311.41|182
1650644400000|2022-04-22 16:20:00|311.86|311.61|311.76|311.36|311.91|311.71|311.66|311.31|142
1650644700000|2022-04-22 16:25:00|311.71|311.41|311.41|311.16|311.86|311.51|311.31|311.06|204
1650645000000|2022-04-22 16:30:00|311.36|311.21|312.06|311.86|312.16|311.91|311.36|311.16|22
1650645300000|2022-04-22 16:35:00|312.01|311.91|311.96|311.71|312.31|312.11|311.81|311.61|16
1650645600000|2022-04-22 16:40:00|312.01|311.81|311.91|311.61|312.01|311.81|311.76|311.46|10
1650645900000|2022-04-22 16:45:00|311.96|311.66|311.96|311.71|312.01|311.76|311.81|311.61|9
1650646200000|2022-04-22 16:50:00|312.01|311.76|311.91|311.61|312.01|311.86|311.86|311.56|41
1650646500000|2022-04-22 16:55:00|311.96|311.66|311.96|311.71|312.01|311.86|311.86|311.61|15
1650646800000|2022-04-22 17:00:00|311.91|311.81|311.71|311.46|312.01|311.81|311.61|311.41|2
1650647100000|2022-04-22 17:05:00|311.81|311.51|311.96|311.71|312.06|311.86|311.81|311.51|13
1650647400000|2022-04-22 17:10:00|312.01|311.76|312.61|312.31|312.61|312.31|311.96|311.71|62
1650647700000|2022-04-22 17:15:00|312.56|312.26|312.91|312.46|312.91|312.66|312.56|312.16|48
1650648000000|2022-04-22 17:20:00|312.86|312.41|312.66|312.21|312.86|312.41|312.66|312.21|2
1650648300000|2022-04-22 17:25:00|312.61|312.11|312.76|312.41|312.76|312.51|312.56|312.06|9
1650648600000|2022-04-22 17:30:00|312.56|312.36|312.51|312.21|312.56|312.51|312.51|312.21|21
1650648900000|2022-04-22 17:35:00|312.46|312.26|312.51|312.21|312.56|312.41|312.31|312.11|17
1650649200000|2022-04-22 17:40:00|312.41|312.26|312.46|312.26|312.61|312.41|312.16|312.01|21
1650649500000|2022-04-22 17:45:00|312.61|312.31|312.31|312.06|312.61|312.41|312.31|312.01|27
1650649800000|2022-04-22 17:50:00|312.21|312.01|312.01|311.81|312.26|312.11|312.01|311.81|35
1650650100000|2022-04-22 17:55:00|311.96|311.86|312.16|311.86|312.26|312.06|311.96|311.81|35
1650650400000|2022-04-22 18:00:00|312.06|311.81|312.11|311.91|312.26|312.11|312.01|311.76|5
1650650700000|2022-04-22 18:05:00|312.16|311.96|312.11|311.91|312.31|312.11|312.06|311.86|8
1650651000000|2022-04-22 18:10:00|312.06|311.96|312.11|311.91|312.31|312.11|312.06|311.86|5
1650651300000|2022-04-22 18:15:00|312.06|311.86|312.56|312.36|312.56|312.36|312.01|311.86|4
1650651600000|2022-04-22 18:20:00|312.51|312.26|312.31|312.11|312.66|312.46|312.31|312.01|40
1650651900000|2022-04-22 18:25:00|312.26|312.06|312.31|312.01|312.31|312.11|312.21|311.96|5
1650652200000|2022-04-22 18:30:00|312.26|312.06|311.86|311.61|312.26|312.11|311.86|311.61|15
1650652500000|2022-04-22 18:35:00|311.96|311.66|312.06|311.86|312.06|311.91|311.96|311.66|6
1650652800000|2022-04-22 18:40:00|312.11|311.91|312.16|311.91|312.26|312.06|312.01|311.81|3
1650653100000|2022-04-22 18:45:00|312.21|311.96|311.96|311.71|312.26|312.06|311.91|311.66|13
1650653400000|2022-04-22 18:50:00|311.91|311.76|311.96|311.66|311.96|311.76|311.81|311.46|8
1650653700000|2022-04-22 18:55:00|311.91|311.71|312.01|311.71|312.06|311.76|311.71|311.51|26
1650654000000|2022-04-22 19:00:00|312.06|311.51|311.71|311.51|312.06|311.66|311.61|311.41|13
1650654300000|2022-04-22 19:05:00|311.76|311.56|311.71|311.51|311.91|311.71|311.71|311.46|12
1650654600000|2022-04-22 19:10:00|311.76|311.56|312.56|312.21|312.56|312.41|311.51|311.26|20
1650654900000|2022-04-22 19:15:00|312.51|312.16|312.56|312.31|312.76|312.56|312.21|311.91|18
1650655200000|2022-04-22 19:20:00|312.51|312.36|312.16|311.91|312.66|312.46|312.16|311.81|15
1650655500000|2022-04-22 19:25:00|312.21|311.96|312.16|311.91|312.46|312.26|312.16|311.86|2
1650655800000|2022-04-22 19:30:00|312.26|311.96|312.86|312.56|312.96|312.71|312.21|311.96|29
1650656100000|2022-04-22 19:35:00|312.81|312.61|312.71|312.51|313.06|312.81|312.66|312.41|24
1650656400000|2022-04-22 19:40:00|312.66|312.56|312.46|312.11|312.96|312.71|312.36|312.11|12
1650656700000|2022-04-22 19:45:00|312.41|312.06|311.96|311.71|312.41|312.06|311.96|311.71|11
1650657000000|2022-04-22 19:50:00|312.01|311.76|311.81|311.56|312.16|311.86|311.61|311.41|31
1650657300000|2022-04-22 19:55:00|311.86|311.51|311.86|311.51|312.06|311.86|311.56|311.31|14
1650657600000|2022-04-22 20:00:00|311.91|311.46|311.06|310.86|311.91|311.51|311.06|310.86|56
1650657900000|2022-04-22 20:05:00|311.11|310.91|310.66|310.41|311.16|310.91|310.61|310.41|50
1650658200000|2022-04-22 20:10:00|310.71|310.46|310.91|310.71|311.06|310.76|310.71|310.46|6
1650658500000|2022-04-22 20:15:00|310.96|310.81|310.96|310.66|311.11|310.86|310.81|310.61|12
1650658800000|2022-04-22 20:20:00|310.91|310.61|310.91|310.66|310.96|310.66|310.76|310.61|2
1650659100000|2022-04-22 20:25:00|310.96|310.61|310.86|310.61|310.96|310.66|310.81|310.61|0
1650659400000|2022-04-22 20:30:00|310.81|310.66|310.81|310.61|310.81|310.71|310.76|310.61|6
1650659700000|2022-04-22 20:35:00|310.76|310.56|310.81|310.61|310.81|310.66|310.66|310.51|7
1650660000000|2022-04-22 20:40:00|310.86|310.66|311.06|310.71|311.06|310.71|310.81|310.61|19
1650660300000|2022-04-22 20:45:00|311.11|310.76|310.61|310.41|311.11|310.86|310.51|310.31|30
1650660600000|2022-04-22 20:50:00|310.56|310.46|310.86|310.61|310.86|310.71|310.56|310.46|6
1650660900000|2022-04-22 20:55:00|310.81|310.56|310.86|310.21|311.26|310.56|310.36|310.16|51
1650837600000|2022-04-24 22:00:00|311.06|310.46|310.86|310.26|311.06|310.46|310.76|310.16|0
1650837900000|2022-04-24 22:05:00|310.96|310.36|311.16|310.56|311.26|310.66|310.96|310.36|0
1650838200000|2022-04-24 22:10:00|311.26|310.66|311.46|310.86|311.46|310.86|311.16|310.56|0
1650838500000|2022-04-24 22:15:00|311.36|310.76|311.36|310.76|311.46|310.86|311.36|310.76|0
1650838800000|2022-04-24 22:20:00|311.46|310.86|311.36|310.76|311.46|310.86|311.26|310.66|0
1650839100000|2022-04-24 22:25:00|311.26|310.66|311.26|310.66|311.36|310.76|311.26|310.66|0
1650839400000|2022-04-24 22:30:00|311.16|310.56|311.26|310.66|311.36|310.76|311.16|310.56|0
1650839700000|2022-04-24 22:35:00|311.36|310.76|310.96|310.36|311.36|310.76|310.86|310.26|0
1650840000000|2022-04-24 22:40:00|310.86|310.26|311.06|310.46|311.16|310.56|310.86|310.26|0
1650840300000|2022-04-24 22:45:00|311.16|310.56|311.26|310.66|311.26|310.66|311.06|310.46|0
1650840600000|2022-04-24 22:50:00|311.16|310.56|311.26|310.66|311.26|310.66|311.16|310.56|0
1650841200000|2022-04-24 23:00:00|311.36|310.76|311.26|310.66|311.36|310.76|311.26|310.66|0
1650841500000|2022-04-24 23:05:00|311.16|310.56|311.16|310.56|311.26|310.66|311.16|310.56|0
1650841800000|2022-04-24 23:10:00|311.26|310.66|311.26|310.66|311.36|310.76|311.16|310.56|0
1650842100000|2022-04-24 23:15:00|311.36|310.76|311.06|310.46|311.36|310.76|311.06|310.46|0
1650842400000|2022-04-24 23:20:00|311.16|310.56|311.66|311.06|311.66|311.06|311.16|310.56|0
1650842700000|2022-04-24 23:25:00|311.76|311.16|311.76|311.16|311.86|311.26|311.76|311.16|0
1650843000000|2022-04-24 23:30:00|311.86|311.26|311.86|311.26|311.86|311.26|311.76|311.16|0
1650843300000|2022-04-24 23:35:00|311.76|311.16|311.76|311.16|311.86|311.26|311.76|311.16|0
1650843600000|2022-04-24 23:40:00|311.66|311.06|311.66|311.06|311.76|311.16|311.66|311.06|0
1650843900000|2022-04-24 23:45:00|311.76|311.16|311.66|311.06|311.76|311.16|311.56|310.96|0
1650844200000|2022-04-24 23:50:00|311.56|310.96|311.66|311.06|311.66|311.06|311.56|310.96|0
1650844500000|2022-04-24 23:55:00|311.56|310.96|311.56|310.96|311.66|311.06|311.56|310.96|0
1650844800000|2022-04-25 00:00:00|311.66|311.06|311.36|310.76|311.76|311.16|311.36|310.76|0
1650845100000|2022-04-25 00:05:00|311.26|310.66|310.86|310.26|311.26|310.66|310.66|310.06|0
1650845400000|2022-04-25 00:10:00|310.96|310.36|310.96|310.36|310.96|310.36|310.86|310.26|0
1650845700000|2022-04-25 00:15:00|311.06|310.46|311.06|310.46|311.26|310.66|311.06|310.46|0
1650846000000|2022-04-25 00:20:00|311.16|310.56|310.96|310.36|311.16|310.56|310.86|310.26|0
1650846300000|2022-04-25 00:25:00|311.06|310.46|311.16|310.56|311.16|310.56|311.06|310.46|0
1650846600000|2022-04-25 00:30:00|310.26|309.86|311.06|310.91|311.36|311.16|310.26|309.86|662
1650846900000|2022-04-25 00:35:00|311.11|310.81|310.96|310.81|311.36|311.21|310.81|310.66|879
1650847200000|2022-04-25 00:40:00|310.91|310.71|311.11|310.96|311.11|310.96|310.56|310.36|235
1650847500000|2022-04-25 00:45:00|311.06|310.91|310.61|310.46|311.11|310.91|310.61|310.46|258
1650847800000|2022-04-25 00:50:00|310.66|310.51|310.56|310.41|310.76|310.61|310.46|310.31|936
1650848100000|2022-04-25 00:55:00|310.61|310.36|310.61|310.41|310.81|310.66|310.41|310.26|259
1650848400000|2022-04-25 01:00:00|310.66|310.51|310.86|310.71|311.06|310.91|310.36|310.21|888
1650848700000|2022-04-25 01:05:00|310.81|310.61|310.61|310.46|311.21|311.06|310.56|310.41|1339
1650849000000|2022-04-25 01:10:00|310.56|310.41|310.71|310.56|310.81|310.66|310.51|310.31|730
1650849300000|2022-04-25 01:15:00|310.66|310.51|310.86|310.71|311.26|311.11|310.66|310.51|1687
1650849600000|2022-04-25 01:20:00|310.91|310.76|310.76|310.56|311.11|310.96|310.66|310.51|932
1650849900000|2022-04-25 01:25:00|310.71|310.61|310.56|310.41|310.86|310.71|310.36|310.21|387
1650850200000|2022-04-25 01:30:00|310.61|310.36|310.66|310.46|310.96|310.81|310.31|310.16|723
1650850500000|2022-04-25 01:35:00|310.61|310.36|310.86|310.66|311.06|310.86|310.51|310.36|583
1650850800000|2022-04-25 01:40:00|310.81|310.61|310.51|310.31|310.86|310.71|310.36|310.16|626
1650851100000|2022-04-25 01:45:00|310.46|310.36|310.46|310.31|310.71|310.56|310.36|310.21|476
1650851400000|2022-04-25 01:50:00|310.41|310.26|310.86|310.66|310.91|310.76|310.41|310.26|731
1650851700000|2022-04-25 01:55:00|310.81|310.71|311.21|311.06|311.36|311.21|310.81|310.71|421
1650852000000|2022-04-25 02:00:00|311.26|311.11|311.36|311.21|311.66|311.51|311.21|311.01|2332
1650852300000|2022-04-25 02:05:00|311.41|311.26|311.56|311.41|311.61|311.41|311.36|311.16|233
1650852600000|2022-04-25 02:10:00|311.51|311.36|311.41|311.26|311.51|311.36|311.21|311.01|223
1650852900000|2022-04-25 02:15:00|311.36|311.21|311.26|311.11|311.46|311.31|311.21|311.06|217
1650853200000|2022-04-25 02:20:00|311.31|311.16|311.26|311.11|311.36|311.21|311.11|310.96|206
1650853500000|2022-04-25 02:25:00|311.31|311.06|311.26|311.11|311.36|311.21|311.11|310.91|221
1650853800000|2022-04-25 02:30:00|311.31|311.16|310.91|310.76|311.36|311.21|310.91|310.76|239
1650854100000|2022-04-25 02:35:00|310.86|310.71|310.76|310.61|311.01|310.86|310.56|310.36|1417
1650854400000|2022-04-25 02:40:00|310.81|310.66|310.96|310.81|311.01|310.86|310.71|310.56|1018
1650854700000|2022-04-25 02:45:00|310.91|310.76|311.26|311.11|311.26|311.11|310.86|310.66|203
1650855000000|2022-04-25 02:50:00|311.31|311.16|311.56|311.41|311.61|311.41|311.21|311.06|343
1650855300000|2022-04-25 02:55:00|311.61|311.36|311.71|311.56|311.81|311.66|311.51|311.36|295
1650855600000|2022-04-25 03:00:00|311.61|311.51|311.51|311.36|311.81|311.66|311.51|311.36|272
1650855900000|2022-04-25 03:05:00|311.56|311.41|311.71|311.56|311.81|311.61|311.51|311.31|234
1650856200000|2022-04-25 03:10:00|311.76|311.51|311.81|311.61|312.11|311.96|311.71|311.51|293
1650856500000|2022-04-25 03:15:00|311.76|311.56|311.91|311.76|311.96|311.81|311.71|311.56|250
1650856800000|2022-04-25 03:20:00|311.96|311.71|312.06|311.91|312.11|311.96|311.91|311.71|289
1650857100000|2022-04-25 03:25:00|312.01|311.86|312.06|311.91|312.06|311.91|311.86|311.71|245
1650857400000|2022-04-25 03:30:00|312.11|311.96|312.21|312.06|312.26|312.11|312.06|311.91|238
1650857700000|2022-04-25 03:35:00|312.26|312.11|312.21|312.06|312.36|312.21|312.16|312.01|341
1650858000000|2022-04-25 03:40:00|312.16|312.01|312.41|312.26|312.46|312.31|312.16|311.96|237
1650858300000|2022-04-25 03:45:00|312.46|312.31|312.66|312.51|312.71|312.51|312.31|312.16|230
1650858600000|2022-04-25 03:50:00|312.71|312.46|312.71|312.56|312.81|312.61|312.56|312.41|298
1650858900000|2022-04-25 03:55:00|312.76|312.61|312.46|312.26|312.81|312.66|312.46|312.26|227
1650859200000|2022-04-25 04:00:00|312.41|312.21|312.26|312.11|312.56|312.36|312.26|312.11|177
1650859500000|2022-04-25 04:05:00|312.31|312.16|312.16|312.01|312.31|312.16|312.06|311.91|146
1650859800000|2022-04-25 04:10:00|312.21|311.96|311.91|311.76|312.21|311.96|311.91|311.76|168
1650860100000|2022-04-25 04:15:00|311.86|311.71|311.96|311.81|312.01|311.86|311.86|311.71|187
1650860400000|2022-04-25 04:20:00|311.91|311.76|311.71|311.56|311.96|311.81|311.66|311.51|229
1650860700000|2022-04-25 04:25:00|311.76|311.61|311.86|311.71|311.91|311.71|311.71|311.56|144
1650861000000|2022-04-25 04:30:00|311.81|311.66|311.91|311.76|311.96|311.81|311.81|311.66|186
1650861300000|2022-04-25 04:35:00|311.96|311.71|311.86|311.71|311.96|311.81|311.86|311.71|408
1650861600000|2022-04-25 04:40:00|311.91|311.76|312.01|311.86|312.01|311.86|311.86|311.71|172
1650861900000|2022-04-25 04:45:00|311.96|311.81|311.96|311.81|312.01|311.86|311.91|311.76|143
1650862200000|2022-04-25 04:50:00|312.01|311.76|311.86|311.71|312.01|311.81|311.86|311.71|176
1650862500000|2022-04-25 04:55:00|311.91|311.76|312.26|312.06|312.26|312.06|311.91|311.71|244
1650862800000|2022-04-25 05:00:00|312.31|312.11|312.61|312.46|312.66|312.51|312.16|312.01|526
1650863100000|2022-04-25 05:05:00|312.56|312.41|312.36|312.21|312.66|312.46|312.31|312.16|327
1650863400000|2022-04-25 05:10:00|312.31|312.16|312.56|312.41|312.66|312.51|312.26|312.11|1473
1650863700000|2022-04-25 05:15:00|312.61|312.36|312.71|312.56|312.71|312.56|312.51|312.36|205
1650864000000|2022-04-25 05:20:00|312.76|312.61|312.66|312.46|312.91|312.76|312.61|312.41|210
1650864300000|2022-04-25 05:25:00|312.71|312.51|312.71|312.56|312.76|312.61|312.66|312.46|183
1650864600000|2022-04-25 05:30:00|312.76|312.61|312.71|312.56|312.76|312.61|312.61|312.41|147
1650864900000|2022-04-25 05:35:00|312.76|312.61|312.31|312.11|312.76|312.61|312.21|312.06|284
1650865200000|2022-04-25 05:40:00|312.26|312.16|312.56|312.41|312.66|312.51|312.26|312.11|208
1650865500000|2022-04-25 05:45:00|312.61|312.46|312.56|312.36|312.71|312.56|312.51|312.36|197
1650865800000|2022-04-25 05:50:00|312.51|312.41|312.41|312.26|312.56|312.41|312.31|312.16|192
1650866100000|2022-04-25 05:55:00|312.46|312.31|312.21|312.06|312.51|312.31|312.21|312.06|162
1650866400000|2022-04-25 06:00:00|312.16|312.01|312.01|311.86|312.41|312.26|311.96|311.81|274
1650866700000|2022-04-25 06:05:00|312.06|311.91|311.81|311.66|312.11|311.96|311.76|311.61|235
1650867000000|2022-04-25 06:10:00|311.86|311.71|311.56|311.41|311.96|311.81|311.51|311.36|464
1650867300000|2022-04-25 06:15:00|311.51|311.36|311.91|311.76|312.06|311.91|311.51|311.36|254
1650867600000|2022-04-25 06:20:00|311.96|311.81|312.26|312.11|312.26|312.11|311.96|311.81|182
1650867900000|2022-04-25 06:25:00|312.21|312.06|312.16|312.01|312.36|312.16|312.16|312.01|188
1650868200000|2022-04-25 06:30:00|312.21|312.06|312.06|311.91|312.26|312.11|312.01|311.86|230
1650868500000|2022-04-25 06:35:00|312.11|311.96|311.91|311.76|312.11|311.96|311.76|311.61|232
1650868800000|2022-04-25 06:40:00|311.96|311.71|311.71|311.51|312.06|311.91|311.71|311.51|235
1650869100000|2022-04-25 06:45:00|311.66|311.56|311.76|311.56|311.91|311.71|311.51|311.36|285
1650869400000|2022-04-25 06:50:00|311.81|311.61|311.56|311.41|311.86|311.71|311.46|311.31|293
1650869700000|2022-04-25 06:55:00|311.61|311.31|311.26|311.11|311.61|311.46|311.26|311.06|1229
1650870000000|2022-04-25 07:00:00|311.31|311.16|310.96|310.76|311.41|311.21|310.91|310.76|486
1650870300000|2022-04-25 07:05:00|311.01|310.81|311.51|311.31|311.76|311.61|311.01|310.76|934
1650870600000|2022-04-25 07:10:00|311.46|311.26|311.61|311.41|311.66|311.51|311.26|311.06|356
1650870900000|2022-04-25 07:15:00|311.56|311.36|311.76|311.61|312.16|311.96|311.46|311.31|489
1650871200000|2022-04-25 07:20:00|311.81|311.66|312.06|311.91|312.11|311.96|311.66|311.51|273
1650871500000|2022-04-25 07:25:00|312.11|311.96|311.91|311.76|312.21|312.01|311.81|311.66|311
1650871800000|2022-04-25 07:30:00|311.96|311.81|311.76|311.61|311.96|311.81|311.61|311.41|339
1650872100000|2022-04-25 07:35:00|311.81|311.56|311.61|311.41|311.86|311.71|311.51|311.31|271
1650872400000|2022-04-25 07:40:00|311.66|311.46|311.71|311.56|311.86|311.71|311.41|311.21|498
1650872700000|2022-04-25 07:45:00|311.66|311.51|311.81|311.66|311.96|311.81|311.61|311.41|742
1650873000000|2022-04-25 07:50:00|311.76|311.61|311.71|311.51|311.86|311.71|311.51|311.36|378
1650873300000|2022-04-25 07:55:00|311.66|311.56|311.41|311.26|311.66|311.56|311.41|311.26|351
1650873600000|2022-04-25 08:00:00|311.46|311.31|311.61|311.41|311.66|311.46|311.31|311.16|371
1650873900000|2022-04-25 08:05:00|311.56|311.36|311.11|310.96|311.76|311.61|311.11|310.96|431
1650874200000|2022-04-25 08:10:00|311.16|311.01|311.16|310.96|311.36|311.21|310.91|310.71|1662
1650874500000|2022-04-25 08:15:00|311.11|311.01|311.11|310.91|311.41|311.26|311.01|310.86|284
1650874800000|2022-04-25 08:20:00|311.06|310.96|310.91|310.76|311.06|310.96|310.81|310.66|250
1650875100000|2022-04-25 08:25:00|310.96|310.81|311.16|311.01|311.26|311.11|310.96|310.76|223
1650875400000|2022-04-25 08:30:00|311.11|310.96|311.26|311.11|311.36|311.16|311.06|310.91|313
1650875700000|2022-04-25 08:35:00|311.21|311.06|311.21|311.06|311.36|311.21|311.11|310.96|258
1650876000000|2022-04-25 08:40:00|311.16|311.01|311.06|310.86|311.21|311.06|311.01|310.86|231
1650876300000|2022-04-25 08:45:00|311.01|310.91|310.86|310.66|311.11|310.91|310.76|310.61|543
1650876600000|2022-04-25 08:50:00|310.81|310.61|310.66|310.46|310.86|310.66|310.61|310.46|414
1650876900000|2022-04-25 08:55:00|310.61|310.41|310.51|310.36|310.71|310.56|310.46|310.31|657
1650877200000|2022-04-25 09:00:00|310.14|309.99|310.04|309.84|310.24|310.09|309.94|309.79|875
1650877500000|2022-04-25 09:05:00|309.94|309.79|310.04|309.89|310.14|309.94|309.74|309.59|339
1650877800000|2022-04-25 09:10:00|310.09|309.94|310.14|309.99|310.24|310.09|310.04|309.89|176
1650878100000|2022-04-25 09:15:00|310.24|310.09|310.54|310.29|310.54|310.39|310.24|309.94|205
1650878400000|2022-04-25 09:20:00|310.59|309.99|310.59|309.99|310.89|310.29|310.49|309.89|0
1650878700000|2022-04-25 09:25:00|310.69|310.09|310.69|310.09|310.89|310.29|310.59|309.99|24
1650879000000|2022-04-25 09:30:00|310.79|310.19|311.09|310.49|311.09|310.49|310.79|310.19|0
1650879300000|2022-04-25 09:35:00|310.99|310.39|310.99|310.39|311.09|310.49|310.99|310.39|0
1650879600000|2022-04-25 09:40:00|311.09|310.49|311.29|310.69|311.29|310.69|310.99|310.39|0
1650879900000|2022-04-25 09:45:00|311.39|310.79|311.29|310.69|311.39|310.79|311.19|310.59|0
1650880200000|2022-04-25 09:50:00|310.89|310.74|310.74|310.59|311.04|310.84|310.54|310.34|119
1650880500000|2022-04-25 09:55:00|310.69|310.54|310.64|310.44|310.84|310.64|310.64|310.44|7
1650880800000|2022-04-25 10:00:00|310.69|310.49|310.59|310.44|311.04|310.89|310.59|310.44|60
1650881100000|2022-04-25 10:05:00|310.54|310.39|310.74|310.54|310.84|310.64|310.49|310.29|14
1650881400000|2022-04-25 10:10:00|310.79|310.59|310.59|310.39|310.84|310.64|310.54|310.34|8
1650881700000|2022-04-25 10:15:00|310.64|310.44|310.74|310.49|310.79|310.54|310.59|310.39|2
1650882000000|2022-04-25 10:20:00|310.79|310.54|310.79|310.59|310.94|310.69|310.69|310.49|5
1650882300000|2022-04-25 10:25:00|310.74|310.54|310.74|310.54|310.89|310.69|310.74|310.54|3
1650882600000|2022-04-25 10:30:00|310.69|310.49|310.34|310.09|310.74|310.54|310.34|310.09|1
1650882900000|2022-04-25 10:35:00|310.29|310.04|310.14|309.84|310.59|310.29|310.14|309.84|2
1650883200000|2022-04-25 10:40:00|310.19|309.89|310.09|309.94|310.29|309.99|309.99|309.79|3
1650883500000|2022-04-25 10:45:00|310.14|309.89|310.39|310.24|310.49|310.29|310.09|309.89|9
1650883800000|2022-04-25 10:50:00|310.44|310.19|310.49|310.24|310.69|310.44|310.34|310.14|3
1650884100000|2022-04-25 10:55:00|310.54|310.29|310.69|310.49|310.69|310.49|310.39|310.19|12
1650884400000|2022-04-25 11:00:00|310.64|310.44|310.74|310.54|310.74|310.59|310.64|310.44|2
1650884700000|2022-04-25 11:05:00|310.69|310.49|310.69|310.49|310.74|310.54|310.59|310.39|12
1650885000000|2022-04-25 11:10:00|310.74|310.54|310.24|310.04|310.74|310.59|310.24|310.04|16
1650885300000|2022-04-25 11:15:00|310.19|309.99|310.24|310.04|310.39|310.24|310.19|309.94|137
1650885600000|2022-04-25 11:20:00|310.29|309.99|311.99|311.69|312.34|312.09|310.14|309.99|120
1650885900000|2022-04-25 11:25:00|311.94|311.64|310.59|310.34|312.09|311.84|310.59|310.34|35
1650886200000|2022-04-25 11:30:00|310.54|310.39|311.39|311.14|311.54|311.24|310.49|310.24|18
1650886500000|2022-04-25 11:35:00|311.34|311.24|311.54|311.34|311.94|311.74|311.34|311.09|30
1650886800000|2022-04-25 11:40:00|311.49|311.29|311.09|310.89|311.64|311.44|310.89|310.64|39
1650887100000|2022-04-25 11:45:00|311.04|310.84|310.89|310.69|311.34|311.14|310.84|310.64|10
1650887400000|2022-04-25 11:50:00|310.94|310.64|311.04|310.84|311.24|311.04|310.89|310.64|0
1650887700000|2022-04-25 11:55:00|311.09|310.89|310.84|310.59|311.09|310.89|310.64|310.39|11
1650888000000|2022-04-25 12:00:00|310.89|310.64|310.69|310.49|310.89|310.69|310.44|310.24|9
1650888300000|2022-04-25 12:05:00|310.64|310.44|310.79|310.59|311.04|310.84|310.59|310.39|42
1650888600000|2022-04-25 12:10:00|310.84|310.64|310.69|310.49|310.99|310.79|310.59|310.39|39
1650888900000|2022-04-25 12:15:00|310.64|310.54|311.09|310.89|311.14|310.94|310.64|310.49|20
1650889200000|2022-04-25 12:20:00|311.04|310.84|310.99|310.79|311.14|310.94|310.84|310.64|11
1650889500000|2022-04-25 12:25:00|310.94|310.74|310.99|310.79|311.14|310.94|310.79|310.64|141
1650889800000|2022-04-25 12:30:00|311.04|310.84|310.79|310.59|311.09|310.94|310.69|310.54|25
1650890100000|2022-04-25 12:35:00|310.74|310.64|311.04|310.84|311.04|310.89|310.74|310.64|18
1650890400000|2022-04-25 12:40:00|311.09|310.89|311.19|310.99|311.34|311.09|311.09|310.89|36
1650890700000|2022-04-25 12:45:00|311.14|310.94|311.34|311.14|311.44|311.24|311.04|310.89|216
1650891000000|2022-04-25 12:50:00|311.29|311.19|311.24|311.04|311.39|311.19|311.19|311.04|40
1650891300000|2022-04-25 12:55:00|311.29|311.09|311.49|311.34|311.54|311.39|311.24|311.09|62
1650891600000|2022-04-25 13:00:00|311.44|311.29|311.19|311.04|311.54|311.34|311.19|311.04|31
1650891900000|2022-04-25 13:05:00|311.24|310.99|311.39|311.19|311.44|311.29|311.19|310.99|28
1650892200000|2022-04-25 13:10:00|311.44|311.24|311.39|311.19|311.49|311.34|311.29|311.14|35
1650892500000|2022-04-25 13:15:00|311.44|311.24|311.24|311.04|311.54|311.39|311.14|310.99|33
1650892800000|2022-04-25 13:20:00|311.29|311.09|311.44|311.24|311.54|311.34|311.24|311.04|28
1650893100000|2022-04-25 13:25:00|311.49|311.29|311.19|310.99|311.64|311.44|311.14|310.94|44
1650893400000|2022-04-25 13:30:00|311.14|311.04|310.89|310.64|311.19|311.04|310.19|310.04|533
1650893700000|2022-04-25 13:35:00|310.99|310.69|311.54|311.34|311.84|311.64|310.74|310.54|159
1650894000000|2022-04-25 13:40:00|311.49|311.29|311.64|311.49|312.99|312.79|311.49|311.29|410
1650894300000|2022-04-25 13:45:00|311.69|311.39|311.79|311.59|311.84|311.59|310.99|310.79|118
1650894600000|2022-04-25 13:50:00|311.74|311.54|311.94|311.74|312.64|312.44|311.74|311.54|163
1650894900000|2022-04-25 13:55:00|311.99|311.69|311.19|310.94|312.64|312.44|311.14|310.94|160
1650895200000|2022-04-25 14:00:00|311.24|310.99|311.54|311.29|311.59|311.44|311.14|310.94|55
1650895500000|2022-04-25 14:05:00|311.49|311.24|311.74|311.54|311.84|311.69|311.19|310.99|46
1650895800000|2022-04-25 14:10:00|311.69|311.49|311.59|311.34|311.94|311.79|311.34|311.14|42
1650896100000|2022-04-25 14:15:00|311.74|311.49|311.39|311.19|311.74|311.54|310.94|310.74|50
1650896400000|2022-04-25 14:20:00|311.44|311.24|311.99|311.79|311.99|311.84|310.99|310.74|57
1650896700000|2022-04-25 14:25:00|312.04|311.84|312.24|312.04|312.29|312.14|312.04|311.79|45
1650897000000|2022-04-25 14:30:00|312.19|312.09|312.74|312.54|312.74|312.59|312.19|312.04|44
1650897300000|2022-04-25 14:35:00|312.69|312.59|312.14|311.89|312.89|312.69|312.09|311.89|67
1650897600000|2022-04-25 14:40:00|312.09|311.94|311.89|311.69|312.14|311.94|311.64|311.49|58
1650897900000|2022-04-25 14:45:00|311.84|311.74|311.89|311.69|312.14|311.94|311.54|311.29|51
1650898200000|2022-04-25 14:50:00|311.84|311.64|311.19|310.99|311.89|311.64|311.04|310.84|60
1650898500000|2022-04-25 14:55:00|311.14|311.04|310.89|310.69|311.34|311.09|310.84|310.64|46
1650898800000|2022-04-25 15:00:00|310.94|310.74|310.99|310.79|311.14|310.94|310.74|310.59|19
1650899100000|2022-04-25 15:05:00|310.94|310.74|310.64|310.39|311.04|310.84|310.59|310.39|18
1650899400000|2022-04-25 15:10:00|310.59|310.44|310.74|310.54|311.24|310.99|310.54|310.34|46
1650899700000|2022-04-25 15:15:00|310.79|310.59|311.19|310.94|311.19|310.94|310.49|310.24|40
1650900000000|2022-04-25 15:20:00|311.14|310.99|311.39|311.14|311.64|311.44|311.09|310.99|23
1650900300000|2022-04-25 15:25:00|311.34|311.19|311.19|310.99|311.79|311.54|311.09|310.89|268
1650900600000|2022-04-25 15:30:00|311.29|311.04|310.74|310.49|311.39|311.14|310.59|310.39|68
1650900900000|2022-04-25 15:35:00|310.84|310.54|310.89|310.69|311.34|311.14|310.64|310.44|22
1650901200000|2022-04-25 15:40:00|310.94|310.74|310.74|310.49|311.04|310.84|310.69|310.44|44
1650901500000|2022-04-25 15:45:00|310.69|310.44|310.34|310.14|310.79|310.54|310.29|310.14|29
1650901800000|2022-04-25 15:50:00|310.29|310.19|310.49|310.24|310.64|310.34|310.19|310.04|39
1650902100000|2022-04-25 15:55:00|310.44|310.19|310.49|310.34|310.59|310.39|310.29|310.09|10
1650902400000|2022-04-25 16:00:00|310.54|310.39|310.64|310.39|310.69|310.39|310.24|310.04|5
1650902700000|2022-04-25 16:05:00|310.59|310.34|310.79|310.59|311.24|310.94|310.54|310.34|44
1650903000000|2022-04-25 16:10:00|310.74|310.54|311.04|310.84|311.14|310.89|310.64|310.44|12
1650903300000|2022-04-25 16:15:00|311.09|310.89|310.89|310.69|311.29|311.09|310.74|310.54|44
1650903600000|2022-04-25 16:20:00|310.94|310.74|311.19|310.99|311.29|311.14|310.94|310.69|12
1650903900000|2022-04-25 16:25:00|311.29|311.04|310.84|310.64|311.34|311.14|310.74|310.54|14
1650904200000|2022-04-25 16:30:00|310.89|310.59|311.19|310.94|311.29|311.04|310.74|310.54|5
1650904500000|2022-04-25 16:35:00|311.14|310.89|311.19|310.94|311.69|311.44|311.14|310.89|10
1650904800000|2022-04-25 16:40:00|311.14|310.99|310.89|310.64|311.19|311.04|310.89|310.64|4
1650905100000|2022-04-25 16:45:00|310.94|310.69|311.64|311.39|311.74|311.54|310.94|310.69|18
1650905400000|2022-04-25 16:50:00|311.69|311.44|311.04|310.79|311.74|311.54|311.04|310.79|24
1650905700000|2022-04-25 16:55:00|311.09|310.84|311.09|310.89|311.19|310.99|310.89|310.64|12
1650906000000|2022-04-25 17:00:00|311.04|310.84|310.69|310.49|311.34|311.09|310.54|310.34|36
1650906300000|2022-04-25 17:05:00|310.74|310.54|311.34|311.09|311.34|311.09|310.69|310.54|14
1650906600000|2022-04-25 17:10:00|311.39|311.14|311.79|311.59|311.89|311.69|311.24|311.04|35
1650906900000|2022-04-25 17:15:00|311.74|311.64|311.74|311.49|311.99|311.79|311.64|311.44|12
1650907200000|2022-04-25 17:20:00|311.79|311.54|311.69|311.49|311.89|311.69|311.59|311.39|5
1650907500000|2022-04-25 17:25:00|311.74|311.54|311.54|311.34|311.94|311.74|311.29|311.09|11
1650907800000|2022-04-25 17:30:00|311.59|311.39|311.34|311.09|311.89|311.64|311.24|310.99|7
1650908100000|2022-04-25 17:35:00|311.29|311.04|311.24|310.99|311.29|311.14|311.04|310.89|18
1650908400000|2022-04-25 17:40:00|311.19|311.04|311.59|311.34|311.64|311.44|311.19|311.04|6
1650908700000|2022-04-25 17:45:00|311.64|311.39|311.69|311.44|311.74|311.49|311.39|311.24|4
1650909000000|2022-04-25 17:50:00|311.64|311.39|311.59|311.39|311.74|311.59|311.29|311.14|6
1650909300000|2022-04-25 17:55:00|311.54|311.34|311.39|311.19|311.54|311.34|311.29|311.09|448
1650909600000|2022-04-25 18:00:00|311.34|311.14|311.14|310.94|311.44|311.29|311.04|310.89|8
1650909900000|2022-04-25 18:05:00|311.19|310.99|311.74|311.49|311.84|311.69|311.14|310.99|26
1650910200000|2022-04-25 18:10:00|311.79|311.54|311.74|311.54|311.84|311.64|311.39|311.14|3
1650910500000|2022-04-25 18:15:00|311.79|311.49|312.09|311.89|312.24|311.99|311.74|311.49|3
1650910800000|2022-04-25 18:20:00|312.14|311.94|312.29|312.04|312.39|312.19|311.89|311.69|4
1650911100000|2022-04-25 18:25:00|312.24|311.99|312.64|312.39|312.64|312.44|312.19|311.99|6
1650911400000|2022-04-25 18:30:00|312.69|312.54|312.84|312.59|312.89|312.69|312.59|312.34|9
1650911700000|2022-04-25 18:35:00|312.79|312.64|312.69|312.49|312.94|312.79|312.69|312.49|15
1650912000000|2022-04-25 18:40:00|312.74|312.54|312.69|312.44|312.89|312.69|312.59|312.34|5
1650912300000|2022-04-25 18:45:00|312.64|312.49|313.34|313.09|313.34|313.14|312.54|312.39|23
1650912600000|2022-04-25 18:50:00|313.39|313.14|313.44|313.19|313.44|313.29|313.34|313.04|11
1650912900000|2022-04-25 18:55:00|313.39|313.14|312.69|312.49|313.44|313.19|312.69|312.49|9
1650913200000|2022-04-25 19:00:00|312.64|312.39|312.24|312.04|312.74|312.54|311.99|311.79|22
1650913500000|2022-04-25 19:05:00|312.29|312.09|312.24|311.99|312.39|312.14|311.99|311.79|9
1650913800000|2022-04-25 19:10:00|312.19|312.04|312.54|312.29|312.59|312.39|312.19|312.04|15
1650914100000|2022-04-25 19:15:00|312.59|312.34|313.09|312.84|313.09|312.84|312.54|312.29|14
1650914400000|2022-04-25 19:20:00|313.04|312.89|313.39|313.19|313.49|313.34|312.99|312.89|13
1650914700000|2022-04-25 19:25:00|313.34|313.24|313.34|313.09|313.49|313.29|312.84|312.64|20
1650915000000|2022-04-25 19:30:00|313.29|313.04|313.24|313.04|313.34|313.14|313.14|312.89|47
1650915300000|2022-04-25 19:35:00|313.19|312.99|313.34|313.14|313.49|313.29|313.19|312.99|95
1650915600000|2022-04-25 19:40:00|313.29|313.19|313.39|313.19|313.49|313.29|312.89|312.74|65
1650915900000|2022-04-25 19:45:00|313.44|313.24|313.19|312.94|313.49|313.34|312.99|312.84|221
1650916200000|2022-04-25 19:50:00|313.14|312.99|313.34|313.14|313.44|313.29|312.99|312.79|153
1650916500000|2022-04-25 19:55:00|313.29|313.09|313.64|313.49|313.69|313.54|312.99|312.84|347
1650916800000|2022-04-25 20:00:00|313.59|313.44|313.44|313.24|313.59|313.44|313.34|313.19|26
1650917100000|2022-04-25 20:05:00|313.39|313.29|313.34|313.14|313.49|313.29|313.34|313.14|9
1650917400000|2022-04-25 20:10:00|313.29|313.19|313.29|313.09|313.44|313.24|313.19|313.04|2
1650917700000|2022-04-25 20:15:00|313.34|313.14|313.44|313.29|313.44|313.29|313.34|313.09|2
1650918000000|2022-04-25 20:20:00|313.39|313.24|313.44|313.24|313.54|313.34|313.39|313.24|3
1650918300000|2022-04-25 20:25:00|313.49|313.29|313.54|313.34|313.54|313.34|313.44|313.29|2
1650918600000|2022-04-25 20:30:00|313.49|313.29|313.44|313.29|313.49|313.34|313.34|313.19|3
1650918900000|2022-04-25 20:35:00|313.39|313.24|313.54|313.34|313.54|313.34|313.39|313.19|4
1650919200000|2022-04-25 20:40:00|313.49|313.29|313.49|313.29|313.59|313.39|313.49|313.29|5
1650919500000|2022-04-25 20:45:00|313.54|313.34|313.69|313.44|313.74|313.54|313.49|313.29|6
1650919800000|2022-04-25 20:50:00|313.64|313.39|313.44|313.14|313.64|313.39|313.39|313.14|125
1650920100000|2022-04-25 20:55:00|313.39|313.09|313.44|313.14|313.44|313.14|313.29|313.04|73
1650920400000|2022-04-25 21:00:00|313.39||313.44||313.44||313.39||0
1650921000000|2022-04-25 21:10:00|313.59|312.99|313.59|312.99|313.59|312.99|313.59|312.99|15
1650921300000|2022-04-25 21:15:00|||||||||1
1650924000000|2022-04-25 22:00:00|313.69|313.09|313.39|312.79|313.69|313.09|313.39|312.79|0
1650924300000|2022-04-25 22:05:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650924600000|2022-04-25 22:10:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650924900000|2022-04-25 22:15:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650925200000|2022-04-25 22:20:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650925500000|2022-04-25 22:25:00|313.49|312.89|313.49|312.89|313.49|312.89|313.39|312.79|0
1650925800000|2022-04-25 22:30:00|313.39|312.79|313.49|312.89|313.49|312.89|313.39|312.79|0
1650926100000|2022-04-25 22:35:00|313.39|312.79|313.49|312.89|313.49|312.89|313.39|312.79|0
1650926400000|2022-04-25 22:40:00|313.39|312.79|313.39|312.79|313.39|312.79|313.39|312.79|0
1650926700000|2022-04-25 22:45:00|313.49|312.89|313.49|312.89|313.49|312.89|313.39|312.79|0
1650927000000|2022-04-25 22:50:00|313.59|312.99|313.59|312.99|313.59|312.99|313.49|312.89|0
1650927300000|2022-04-25 22:55:00|313.49|312.89|313.59|312.99|313.59|312.99|313.49|312.89|0
1650928200000|2022-04-25 23:10:00|313.69|313.09|313.69|313.09|313.69|313.09|313.59|312.99|0
1650929100000|2022-04-25 23:25:00|313.59|312.99|313.69|313.09|313.69|313.09|313.59|312.99|0
1650929400000|2022-04-25 23:30:00|313.59|312.99|313.59|312.99|313.69|313.09|313.59|312.99|0
1650930300000|2022-04-25 23:45:00|313.49|312.89|313.59|312.99|313.59|312.99|313.49|312.89|0
1650930600000|2022-04-25 23:50:00|313.49|312.89|313.49|312.89|313.59|312.99|313.49|312.89|0
1650930900000|2022-04-25 23:55:00|313.59|312.99|313.59|312.99|313.59|312.99|313.49|312.89|0
1650931200000|2022-04-26 00:00:00|313.49|312.89|313.39|312.79|313.59|312.99|313.39|312.79|0
1650931500000|2022-04-26 00:05:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650931800000|2022-04-26 00:10:00|313.49|312.89|313.39|312.79|313.49|312.89|313.29|312.69|0
1650932100000|2022-04-26 00:15:00|313.29|312.69|313.39|312.79|313.39|312.79|313.29|312.69|0
1650932400000|2022-04-26 00:20:00|313.29|312.69|313.39|312.79|313.49|312.89|313.29|312.69|0
1650932700000|2022-04-26 00:25:00|313.49|312.89|313.39|312.79|313.49|312.89|313.39|312.79|0
1650933000000|2022-04-26 00:30:00|313.34|313.09|312.24|312.04|313.34|313.09|312.24|312.04|4041
1650933300000|2022-04-26 00:35:00|312.29|312.09|312.24|312.09|312.39|312.24|312.14|311.99|317
1650933600000|2022-04-26 00:40:00|312.29|312.14|312.69|312.54|312.79|312.59|312.24|312.09|3000
1650933900000|2022-04-26 00:45:00|312.64|312.49|312.59|312.44|312.69|312.54|312.54|312.39|899
1650934200000|2022-04-26 00:50:00|312.64|312.49|312.24|312.04|312.69|312.54|312.14|311.99|157
1650934500000|2022-04-26 00:55:00|312.19|312.09|312.39|312.24|312.49|312.34|312.14|311.99|745
1650934800000|2022-04-26 01:00:00|312.49|312.34|312.88|312.68|312.93|312.78|312.29|312.14|2514
1650935100000|2022-04-26 01:05:00|312.83|312.63|312.98|312.83|313.03|312.83|312.53|312.38|858
1650935400000|2022-04-26 01:10:00|312.88|312.78|312.43|312.28|312.93|312.78|312.43|312.28|489
1650935700000|2022-04-26 01:15:00|312.38|312.23|311.78|311.58|312.38|312.23|311.73|311.58|705
1650936000000|2022-04-26 01:20:00|311.83|311.63|311.38|311.23|311.88|311.73|311.23|311.08|429
1650936300000|2022-04-26 01:25:00|311.43|311.28|311.58|311.38|311.68|311.53|311.28|311.13|2859
1650936600000|2022-04-26 01:30:00|311.53|311.33|311.13|310.98|311.53|311.38|310.98|310.83|553
1650936900000|2022-04-26 01:35:00|311.08|310.93|310.98|310.78|311.33|311.18|310.63|310.48|361
1650937200000|2022-04-26 01:40:00|310.93|310.73|310.73|310.58|311.13|310.98|310.73|310.58|404
1650937500000|2022-04-26 01:45:00|310.78|310.53|310.83|310.68|310.83|310.68|310.48|310.33|297
1650937800000|2022-04-26 01:50:00|310.88|310.73|311.18|311.03|311.23|311.03|310.73|310.58|3675
1650938100000|2022-04-26 01:55:00|311.13|310.98|311.18|311.03|311.23|311.03|310.88|310.73|347
1650938400000|2022-04-26 02:00:00|311.23|310.98|311.13|310.98|311.38|311.18|310.93|310.78|260
1650938700000|2022-04-26 02:05:00|311.18|311.03|311.38|311.18|311.58|311.43|311.18|310.98|256
1650939000000|2022-04-26 02:10:00|311.33|311.13|311.53|311.38|311.53|311.38|311.23|311.03|207
1650939300000|2022-04-26 02:15:00|311.58|311.48|311.98|311.78|311.98|311.83|311.43|311.28|251
1650939600000|2022-04-26 02:20:00|311.93|311.73|311.78|311.58|311.93|311.78|311.68|311.48|194
1650939900000|2022-04-26 02:25:00|311.73|311.63|311.98|311.83|312.08|311.93|311.73|311.58|177
1650940200000|2022-04-26 02:30:00|312.03|311.88|312.08|311.93|312.18|312.03|311.98|311.83|171
1650940500000|2022-04-26 02:35:00|312.13|311.98|312.18|312.03|312.33|312.18|312.13|311.93|361
1650940800000|2022-04-26 02:40:00|312.23|312.08|312.33|312.18|312.38|312.23|312.18|312.03|200
1650941100000|2022-04-26 02:45:00|312.28|312.13|312.38|312.23|312.38|312.23|312.23|312.03|407
1650941400000|2022-04-26 02:50:00|312.33|312.18|312.23|312.08|312.33|312.18|312.13|311.93|273
1650941700000|2022-04-26 02:55:00|312.18|312.03|312.33|312.18|312.43|312.28|312.18|312.03|379
1650942000000|2022-04-26 03:00:00|312.28|312.13|312.18|312.03|312.38|312.23|312.13|311.98|317
1650942300000|2022-04-26 03:05:00|312.13|311.98|312.18|312.03|312.18|312.03|312.03|311.83|193
1650942600000|2022-04-26 03:10:00|312.13|311.98|312.03|311.88|312.18|312.03|312.03|311.83|204
1650942900000|2022-04-26 03:15:00|312.08|311.93|311.98|311.78|312.18|312.03|311.88|311.73|382
1650943200000|2022-04-26 03:20:00|311.93|311.73|312.13|311.98|312.13|311.98|311.88|311.68|261
1650943500000|2022-04-26 03:25:00|312.18|312.03|312.18|312.03|312.28|312.13|312.08|311.88|214
1650943800000|2022-04-26 03:30:00|312.23|312.08|312.13|311.98|312.23|312.08|312.08|311.93|252
1650944100000|2022-04-26 03:35:00|312.18|311.93|312.08|311.93|312.18|312.03|312.08|311.93|2435
1650944400000|2022-04-26 03:40:00|312.13|311.88|312.13|311.98|312.18|312.03|312.08|311.88|1809
1650944700000|2022-04-26 03:45:00|312.18|312.03|312.18|312.03|312.23|312.08|312.08|311.93|3210
1650945000000|2022-04-26 03:50:00|312.13|311.98|312.13|311.98|312.23|312.08|312.13|311.98|233
1650945300000|2022-04-26 03:55:00|312.08|311.93|312.23|312.08|312.23|312.08|312.08|311.93|216
1650945600000|2022-04-26 04:00:00|312.33|312.13|312.38|312.18|312.48|312.33|312.33|312.13|351
1650945900000|2022-04-26 04:05:00|312.33|312.23|312.23|312.03|312.38|312.23|312.23|312.03|72
1650946200000|2022-04-26 04:10:00|312.18|311.98|312.08|311.93|312.18|312.03|312.03|311.88|143
1650946500000|2022-04-26 04:15:00|312.13|311.88|312.08|311.88|312.13|311.98|312.03|311.88|325
1650946800000|2022-04-26 04:20:00|312.03|311.93|312.08|311.93|312.13|311.93|312.03|311.88|273
1650947100000|2022-04-26 04:25:00|312.13|311.98|312.08|311.93|312.13|311.98|312.08|311.88|373
1650947400000|2022-04-26 04:30:00|312.03|311.88|312.03|311.88|312.03|311.88|312.03|311.88|125
1650947700000|2022-04-26 04:35:00|311.98|311.83|311.98|311.83|311.98|311.83|311.98|311.83|91
1650948000000|2022-04-26 04:40:00|312.03|311.88|311.98|311.83|312.03|311.88|311.93|311.78|162
1650948300000|2022-04-26 04:45:00|311.93|311.78|311.98|311.83|311.98|311.83|311.93|311.78|87
1650948600000|2022-04-26 04:50:00|312.03|311.88|312.03|311.88|312.03|311.88|311.98|311.83|107
1650948900000|2022-04-26 04:55:00|311.98|311.83|312.03|311.88|312.08|311.93|311.98|311.83|252
1650949200000|2022-04-26 05:00:00|312.08|311.93|312.18|312.03|312.38|312.18|312.08|311.93|465
1650949500000|2022-04-26 05:05:00|312.13|311.98|312.08|311.93|312.18|312.03|312.03|311.83|366
1650949800000|2022-04-26 05:10:00|312.13|311.98|312.18|312.03|312.33|312.18|312.13|311.98|216
1650950100000|2022-04-26 05:15:00|312.13|311.98|312.08|311.93|312.23|312.08|312.08|311.88|271
1650950400000|2022-04-26 05:20:00|312.13|311.98|312.33|312.18|312.38|312.23|312.13|311.98|481
1650950700000|2022-04-26 05:25:00|312.38|312.23|312.43|312.28|312.43|312.28|312.28|312.13|479
1650951000000|2022-04-26 05:30:00|312.38|312.23|312.38|312.23|312.48|312.33|312.33|312.18|253
1650951300000|2022-04-26 05:35:00|312.43|312.28|312.38|312.23|312.43|312.28|312.33|312.18|294
1650951600000|2022-04-26 05:40:00|312.43|312.28|312.48|312.33|312.48|312.33|312.38|312.18|369
1650951900000|2022-04-26 05:45:00|312.43|312.28|312.58|312.43|312.58|312.43|312.38|312.23|440
1650952200000|2022-04-26 05:50:00|312.53|312.38|312.63|312.48|312.73|312.58|312.53|312.33|298
1650952500000|2022-04-26 05:55:00|312.68|312.53|312.48|312.33|312.68|312.53|312.48|312.33|419
1650952800000|2022-04-26 06:00:00|312.43|312.28|312.48|312.33|312.63|312.48|312.33|312.18|259
1650953100000|2022-04-26 06:05:00|312.43|312.28|312.28|312.13|312.48|312.28|312.18|311.98|254
1650953400000|2022-04-26 06:10:00|312.33|312.18|312.38|312.18|312.53|312.38|312.33|312.18|218
1650953700000|2022-04-26 06:15:00|312.33|312.13|312.33|312.18|312.38|312.18|312.18|312.03|212
1650954000000|2022-04-26 06:20:00|312.28|312.13|312.43|312.23|312.43|312.28|312.23|312.08|152
1650954300000|2022-04-26 06:25:00|312.48|312.28|312.43|312.28|312.53|312.33|312.38|312.23|259
1650954600000|2022-04-26 06:30:00|312.38|312.23|312.28|312.13|312.53|312.38|312.28|312.13|156
1650954900000|2022-04-26 06:35:00|312.23|312.08|312.33|312.18|312.38|312.23|312.18|312.03|201
1650955200000|2022-04-26 06:40:00|312.38|312.13|312.38|312.23|312.38|312.23|312.18|312.03|179
1650955500000|2022-04-26 06:45:00|312.33|312.18|312.73|312.58|312.73|312.58|312.28|312.08|277
1650955800000|2022-04-26 06:50:00|312.68|312.53|312.73|312.58|312.83|312.63|312.63|312.48|304
1650956100000|2022-04-26 06:55:00|312.68|312.53|312.63|312.48|312.68|312.53|312.53|312.38|180
1650956400000|2022-04-26 07:00:00|312.58|312.43|312.43|312.23|312.68|312.48|312.13|311.93|590
1650956700000|2022-04-26 07:05:00|312.38|312.28|312.18|312.03|312.43|312.28|312.13|311.98|194
1650957000000|2022-04-26 07:10:00|312.13|311.98|312.03|311.83|312.28|312.13|311.93|311.78|298
1650957300000|2022-04-26 07:15:00|311.98|311.78|311.83|311.63|312.03|311.83|311.68|311.48|2682
1650957600000|2022-04-26 07:20:00|311.78|311.68|311.83|311.68|311.88|311.73|311.68|311.53|464
1650957900000|2022-04-26 07:25:00|311.88|311.73|311.48|311.33|311.98|311.83|311.48|311.28|269
1650958200000|2022-04-26 07:30:00|311.43|311.28|311.58|311.43|311.78|311.63|311.38|311.18|915
1650958500000|2022-04-26 07:35:00|311.63|311.53|311.78|311.63|311.83|311.63|311.58|311.43|293
1650958800000|2022-04-26 07:40:00|311.73|311.58|311.53|311.38|311.78|311.63|311.48|311.33|316
1650959100000|2022-04-26 07:45:00|311.48|311.33|311.58|311.43|311.68|311.53|311.48|311.28|295
1650959400000|2022-04-26 07:50:00|311.63|311.38|311.58|311.43|311.73|311.58|311.58|311.38|283
1650959700000|2022-04-26 07:55:00|311.63|311.48|311.68|311.53|311.73|311.58|311.53|311.38|289
1650960000000|2022-04-26 08:00:00|311.63|311.48|311.78|311.63|311.98|311.83|311.63|311.48|524
1650960300000|2022-04-26 08:05:00|311.83|311.68|312.03|311.88|312.08|311.93|311.78|311.63|755
1650960600000|2022-04-26 08:10:00|312.08|311.93|312.23|312.03|312.38|312.18|312.08|311.93|383
1650960900000|2022-04-26 08:15:00|312.18|312.08|312.38|312.23|312.48|312.33|312.18|312.03|473
1650961200000|2022-04-26 08:20:00|312.43|312.28|312.43|312.28|312.48|312.33|312.28|312.08|364
1650961500000|2022-04-26 08:25:00|312.48|312.23|312.48|312.28|312.48|312.33|312.28|312.08|591
1650961800000|2022-04-26 08:30:00|312.43|312.23|312.23|312.08|312.43|312.28|312.13|311.93|132
1650962100000|2022-04-26 08:35:00|312.28|312.13|312.33|312.13|312.33|312.18|312.18|312.03|165
1650962400000|2022-04-26 08:40:00|312.28|312.18|312.33|312.18|312.53|312.38|312.18|311.98|481
1650962700000|2022-04-26 08:45:00|312.28|312.13|312.23|312.08|312.43|312.23|312.13|311.98|496
1650963000000|2022-04-26 08:50:00|312.18|312.03|312.18|312.03|312.43|312.23|312.13|311.98|353
1650963300000|2022-04-26 08:55:00|312.23|312.08|312.63|312.48|312.63|312.48|312.08|311.88|560
1650963600000|2022-04-26 09:00:00|312.51|312.36|311.91|311.71|312.51|312.36|311.86|311.71|2159
1650963900000|2022-04-26 09:05:00|311.86|311.76|312.31|312.16|312.36|312.21|311.86|311.71|840
1650964200000|2022-04-26 09:10:00|312.36|312.21|312.36|312.21|312.41|312.26|312.26|312.06|1147
1650964500000|2022-04-26 09:15:00|312.41|312.26|312.56|312.36|312.56|312.41|312.36|312.21|1787
1650964800000|2022-04-26 09:20:00|312.71|312.11|312.61|312.01|312.71|312.11|312.61|312.01|10
1650965100000|2022-04-26 09:25:00|312.71|312.11|312.61|312.01|312.71|312.11|312.51|311.91|18
1650965400000|2022-04-26 09:30:00|312.71|312.11|312.71|312.11|312.81|312.21|312.71|312.11|0
1650965700000|2022-04-26 09:35:00|312.81|312.21|312.81|312.21|312.81|312.21|312.71|312.11|0
1650966000000|2022-04-26 09:40:00|312.71|312.11|312.71|312.11|312.81|312.21|312.71|312.11|0
1650966300000|2022-04-26 09:45:00|312.61|312.01|312.51|311.91|312.71|312.11|312.51|311.91|0
1650966600000|2022-04-26 09:50:00|312.16|311.96|311.71|311.51|312.31|312.06|311.66|311.46|151
1650966900000|2022-04-26 09:55:00|311.66|311.56|311.91|311.76|311.96|311.81|311.66|311.51|46
1650967200000|2022-04-26 10:00:00|311.86|311.71|312.06|311.86|312.06|311.91|311.86|311.71|4
1650967500000|2022-04-26 10:05:00|312.01|311.81|311.91|311.71|312.06|311.86|311.91|311.71|3
1650967800000|2022-04-26 10:10:00|311.96|311.76|311.81|311.66|311.96|311.76|311.76|311.56|13
1650968100000|2022-04-26 10:15:00|311.76|311.61|311.76|311.56|311.81|311.61|311.61|311.46|824
1650968400000|2022-04-26 10:20:00|311.71|311.61|311.81|311.56|311.86|311.71|311.71|311.51|802
1650968700000|2022-04-26 10:25:00|311.76|311.61|311.81|311.61|311.86|311.61|311.61|311.46|1
1650969000000|2022-04-26 10:30:00|311.76|311.56|311.86|311.66|311.96|311.76|311.76|311.56|2
1650969300000|2022-04-26 10:35:00|311.81|311.71|311.96|311.76|312.01|311.81|311.81|311.66|253
1650969600000|2022-04-26 10:40:00|312.01|311.71|311.96|311.76|312.06|311.86|311.86|311.71|3
1650969900000|2022-04-26 10:45:00|312.01|311.81|312.01|311.81|312.06|311.91|311.96|311.81|3
1650970200000|2022-04-26 10:50:00|311.96|311.86|311.96|311.81|312.11|311.91|311.96|311.81|22
1650970500000|2022-04-26 10:55:00|312.01|311.76|311.91|311.71|312.11|311.91|311.91|311.71|11
1650970800000|2022-04-26 11:00:00|311.96|311.76|311.66|311.46|311.96|311.76|311.61|311.46|25
1650971100000|2022-04-26 11:05:00|311.61|311.41|311.66|311.41|311.66|311.51|311.51|311.36|74
1650971400000|2022-04-26 11:10:00|311.61|311.46|311.61|311.41|311.76|311.56|311.56|311.36|389
1650971700000|2022-04-26 11:15:00|311.66|311.46|311.81|311.61|311.81|311.61|311.61|311.41|0
1650972000000|2022-04-26 11:20:00|311.86|311.66|311.96|311.76|312.01|311.76|311.81|311.61|1
1650972300000|2022-04-26 11:25:00|311.91|311.71|311.96|311.76|312.01|311.81|311.91|311.71|2
1650972600000|2022-04-26 11:30:00|311.91|311.71|311.76|311.61|311.96|311.76|311.76|311.61|2
1650972900000|2022-04-26 11:35:00|311.81|311.66|311.71|311.51|311.86|311.66|311.61|311.41|1
1650973200000|2022-04-26 11:40:00|311.66|311.46|311.71|311.46|311.76|311.51|311.66|311.46|0
1650973500000|2022-04-26 11:45:00|311.66|311.51|311.86|311.61|311.86|311.66|311.66|311.46|2
1650973800000|2022-04-26 11:50:00|311.91|311.66|311.76|311.61|311.91|311.71|311.76|311.61|43
1650974100000|2022-04-26 11:55:00|311.81|311.56|311.81|311.61|311.86|311.66|311.66|311.51|41
1650974400000|2022-04-26 12:00:00|311.76|311.66|311.71|311.51|311.91|311.71|311.71|311.51|6
1650974700000|2022-04-26 12:05:00|311.76|311.56|311.81|311.61|311.86|311.66|311.66|311.51|1
1650975000000|2022-04-26 12:10:00|311.76|311.56|311.86|311.66|311.91|311.71|311.71|311.56|1
1650975300000|2022-04-26 12:15:00|311.81|311.71|311.76|311.56|311.91|311.71|311.61|311.46|0
1650975600000|2022-04-26 12:20:00|311.71|311.51|311.76|311.56|311.86|311.56|311.66|311.51|0
1650975900000|2022-04-26 12:25:00|311.71|311.51|311.86|311.51|311.91|311.66|311.71|311.41|0
1650976200000|2022-04-26 12:30:00|311.81|311.46|311.71|311.51|311.91|311.61|311.71|311.46|1
1650976500000|2022-04-26 12:35:00|311.66|311.46|311.26|311.06|311.71|311.46|311.06|310.91|44
1650976800000|2022-04-26 12:40:00|311.21|311.01|311.21|311.01|311.31|311.11|311.11|310.91|5
1650977100000|2022-04-26 12:45:00|311.16|311.06|311.36|311.16|311.46|311.26|311.16|311.01|11
1650977400000|2022-04-26 12:50:00|311.31|311.21|311.31|311.11|311.41|311.21|311.16|311.01|47
1650977700000|2022-04-26 12:55:00|311.26|311.06|311.36|311.16|311.41|311.21|311.21|311.01|9
1650978000000|2022-04-26 13:00:00|311.31|311.11|311.31|311.16|311.36|311.16|311.16|311.01|11
1650978300000|2022-04-26 13:05:00|311.26|311.11|311.36|311.16|311.46|311.26|311.26|311.11|11
1650978600000|2022-04-26 13:10:00|311.41|311.21|311.11|310.96|311.41|311.26|310.91|310.71|117
1650978900000|2022-04-26 13:15:00|311.16|310.91|311.11|310.91|311.21|311.01|311.01|310.86|8
1650979200000|2022-04-26 13:20:00|311.06|310.96|311.21|311.01|311.26|311.06|311.01|310.86|38
1650979500000|2022-04-26 13:25:00|311.26|311.06|311.11|310.96|311.36|311.21|311.06|310.91|39
1650979800000|2022-04-26 13:30:00|311.16|311.01|310.31|310.16|311.26|311.11|310.31|310.16|264
1650980100000|2022-04-26 13:35:00|310.26|310.11|310.51|310.31|310.71|310.51|309.86|309.71|185
1650980400000|2022-04-26 13:40:00|310.46|310.26|310.36|310.16|310.86|310.66|310.36|310.16|94
1650980700000|2022-04-26 13:45:00|310.31|310.11|310.21|310.01|310.56|310.31|310.06|309.86|31
1650981000000|2022-04-26 13:50:00|310.16|310.06|310.11|309.91|310.36|310.11|310.01|309.86|25
1650981300000|2022-04-26 13:55:00|310.16|309.96|309.96|309.76|310.26|310.11|309.96|309.76|54
1650981600000|2022-04-26 14:00:00|309.91|309.71|309.31|309.11|309.91|309.71|309.06|308.86|252
1650981900000|2022-04-26 14:05:00|309.26|309.01|309.71|309.51|309.76|309.56|309.16|309.01|127
1650982200000|2022-04-26 14:10:00|309.66|309.46|309.51|309.31|309.81|309.61|309.46|309.26|76
1650982500000|2022-04-26 14:15:00|309.46|309.26|309.31|309.11|309.51|309.31|309.11|308.91|71
1650982800000|2022-04-26 14:20:00|309.26|309.06|309.21|309.01|309.46|309.21|309.06|308.86|61
1650983100000|2022-04-26 14:25:00|309.16|309.06|309.46|309.21|309.46|309.26|309.11|308.91|89
1650983400000|2022-04-26 14:30:00|309.41|309.16|308.81|308.66|309.41|309.16|308.81|308.66|132
1650983700000|2022-04-26 14:35:00|308.76|308.61|308.56|308.36|308.96|308.81|308.46|308.26|223
1650984000000|2022-04-26 14:40:00|308.61|308.46|308.66|308.46|309.01|308.81|308.41|308.16|136
1650984300000|2022-04-26 14:45:00|308.71|308.41|308.96|308.76|309.16|308.96|308.56|308.41|104
1650984600000|2022-04-26 14:50:00|308.91|308.71|308.41|308.21|308.96|308.71|308.36|308.16|81
1650984900000|2022-04-26 14:55:00|308.36|308.16|308.06|307.86|308.41|308.21|308.01|307.86|170
1650985200000|2022-04-26 15:00:00|308.01|307.81|307.71|307.56|308.06|307.86|307.71|307.56|220
1650985500000|2022-04-26 15:05:00|307.66|307.51|308.26|308.06|308.31|308.11|307.61|307.46|217
1650985800000|2022-04-26 15:10:00|308.21|308.11|307.91|307.76|308.36|308.16|307.66|307.46|118
1650986100000|2022-04-26 15:15:00|307.96|307.71|307.46|307.31|307.96|307.71|307.36|307.16|69
1650986400000|2022-04-26 15:20:00|307.56|307.36|308.26|308.01|308.41|308.21|307.56|307.31|57
1650986700000|2022-04-26 15:25:00|308.21|308.06|307.86|307.66|308.26|308.11|307.81|307.61|121
1650987000000|2022-04-26 15:30:00|307.81|307.56|308.06|307.81|308.46|308.21|307.56|307.36|58
1650987300000|2022-04-26 15:35:00|308.11|307.86|308.26|308.06|308.36|308.16|307.66|307.46|98
1650987600000|2022-04-26 15:40:00|308.21|308.01|308.11|307.91|308.21|308.01|307.71|307.51|114
1650987900000|2022-04-26 15:45:00|308.06|307.86|307.76|307.56|308.06|307.91|307.66|307.51|136
1650988200000|2022-04-26 15:50:00|307.71|307.61|307.56|307.36|307.86|307.61|307.56|307.36|12
1650988500000|2022-04-26 15:55:00|307.51|307.31|307.41|307.21|307.56|307.36|307.36|307.11|31
1650988800000|2022-04-26 16:00:00|307.46|307.26|307.91|307.71|307.96|307.71|307.46|307.26|11
1650989100000|2022-04-26 16:05:00|307.96|307.76|308.01|307.81|308.01|307.81|307.71|307.56|32
1650989400000|2022-04-26 16:10:00|307.96|307.76|308.01|307.81|308.01|307.86|307.76|307.61|44
1650989700000|2022-04-26 16:15:00|308.06|307.86|308.26|308.06|308.36|308.16|308.01|307.81|17
1650990000000|2022-04-26 16:20:00|308.16|308.01|308.31|308.16|308.51|308.31|308.11|307.91|16
1650990300000|2022-04-26 16:25:00|308.36|308.11|308.51|308.31|308.56|308.41|308.16|307.96|25
1650990600000|2022-04-26 16:30:00|308.46|308.36|308.21|308.01|308.56|308.36|308.11|307.91|10
1650990900000|2022-04-26 16:35:00|308.26|307.96|308.06|307.91|308.36|308.21|308.01|307.81|8
1650991200000|2022-04-26 16:40:00|308.11|307.96|308.21|308.01|308.41|308.21|308.01|307.81|13
1650991500000|2022-04-26 16:45:00|308.26|307.96|308.16|307.96|308.26|308.06|307.96|307.76|9
1650991800000|2022-04-26 16:50:00|308.26|308.01|308.36|308.16|308.56|308.36|308.16|307.96|25
1650992100000|2022-04-26 16:55:00|308.31|308.11|308.91|308.66|309.01|308.81|308.26|308.06|11
1650992400000|2022-04-26 17:00:00|308.86|308.71|307.86|307.56|308.91|308.71|307.81|307.51|20
1650992700000|2022-04-26 17:05:00|307.91|307.61|307.86|307.61|307.96|307.76|307.81|307.56|12
1650993000000|2022-04-26 17:10:00|307.81|307.56|307.46|307.21|307.86|307.66|307.41|307.21|99
1650993300000|2022-04-26 17:15:00|307.41|307.26|307.41|307.21|307.61|307.36|307.36|307.16|11
1650993600000|2022-04-26 17:20:00|307.36|307.26|307.36|307.21|307.56|307.36|307.36|307.16|14
1650993900000|2022-04-26 17:25:00|307.41|307.16|307.76|307.56|307.81|307.66|307.36|307.16|74
1650994200000|2022-04-26 17:30:00|307.71|307.61|307.66|307.41|307.81|307.61|307.51|307.36|48
1650994500000|2022-04-26 17:35:00|307.61|307.46|307.51|307.31|307.66|307.46|307.31|307.11|21
1650994800000|2022-04-26 17:40:00|307.56|307.36|307.96|307.76|307.96|307.76|307.46|307.26|42
1650995100000|2022-04-26 17:45:00|308.01|307.81|307.51|307.31|308.01|307.86|307.46|307.26|4
1650995400000|2022-04-26 17:50:00|307.46|307.36|307.36|307.16|307.56|307.36|307.31|307.16|11
1650995700000|2022-04-26 17:55:00|307.41|307.26|307.51|307.31|307.61|307.36|307.41|307.16|15
1650996000000|2022-04-26 18:00:00|307.46|307.26|307.56|307.31|307.61|307.41|307.31|307.11|6
1650996300000|2022-04-26 18:05:00|307.51|307.36|307.46|307.16|307.66|307.41|307.41|307.16|6
1650996600000|2022-04-26 18:10:00|307.41|307.21|307.61|307.41|307.71|307.46|307.41|307.16|15
1650996900000|2022-04-26 18:15:00|307.56|307.36|307.51|307.26|307.81|307.56|307.36|307.16|16
1650997200000|2022-04-26 18:20:00|307.46|307.21|307.81|307.61|308.01|307.76|307.41|307.21|33
1650997500000|2022-04-26 18:25:00|307.86|307.66|307.86|307.66|308.06|307.86|307.76|307.61|5
1650997800000|2022-04-26 18:30:00|307.81|307.71|308.16|307.91|308.16|307.96|307.81|307.61|24
1650998100000|2022-04-26 18:35:00|308.11|307.96|308.16|307.96|308.36|308.16|308.06|307.91|22
1650998400000|2022-04-26 18:40:00|308.11|307.91|307.76|307.51|308.16|307.96|307.71|307.51|6
1650998700000|2022-04-26 18:45:00|307.71|307.56|307.71|307.46|307.91|307.66|307.61|307.41|5
1650999000000|2022-04-26 18:50:00|307.66|307.51|307.96|307.71|307.96|307.76|307.66|307.46|11
1650999300000|2022-04-26 18:55:00|308.01|307.76|308.21|308.01|308.26|308.01|307.91|307.76|11
1650999600000|2022-04-26 19:00:00|308.26|308.06|308.01|307.76|308.46|308.21|307.96|307.71|13
1650999900000|2022-04-26 19:05:00|307.96|307.71|307.76|307.51|308.06|307.86|307.66|307.46|7
1651000200000|2022-04-26 19:10:00|307.81|307.56|307.41|307.21|307.96|307.66|307.41|307.16|11
1651000500000|2022-04-26 19:15:00|307.36|307.16|307.31|307.11|307.36|307.16|307.11|306.91|55
1651000800000|2022-04-26 19:20:00|307.26|307.16|307.31|307.11|307.41|307.26|307.16|306.96|17
1651001100000|2022-04-26 19:25:00|307.36|307.16|307.21|307.01|307.36|307.21|307.01|306.86|15
1651001400000|2022-04-26 19:30:00|307.16|306.96|307.16|306.96|307.31|307.06|307.06|306.91|42
1651001700000|2022-04-26 19:35:00|307.11|306.91|307.51|307.26|307.51|307.31|307.06|306.86|74
1651002000000|2022-04-26 19:40:00|307.46|307.31|307.16|306.96|307.61|307.41|307.06|306.86|28
1651002300000|2022-04-26 19:45:00|307.11|306.91|306.41|306.26|307.21|307.06|306.41|306.26|175
1651002600000|2022-04-26 19:50:00|306.36|306.16|305.86|305.66|306.61|306.46|305.76|305.56|233
1651002900000|2022-04-26 19:55:00|305.81|305.61|305.46|305.26|306.16|306.01|305.41|305.21|258
1651003200000|2022-04-26 20:00:00|305.51|305.36|305.76|305.61|306.16|305.91|305.46|305.31|64
1651003500000|2022-04-26 20:05:00|305.71|305.56|305.61|305.41|305.81|305.61|305.56|305.36|47
1651003800000|2022-04-26 20:10:00|305.56|305.46|305.91|305.66|306.21|306.01|305.56|305.41|40
1651004100000|2022-04-26 20:15:00|305.96|305.71|306.41|306.21|306.46|306.31|305.86|305.66|41
1651004400000|2022-04-26 20:20:00|306.46|306.26|306.26|306.11|306.46|306.31|306.16|306.01|19
1651004700000|2022-04-26 20:25:00|306.21|306.06|306.41|306.21|306.41|306.26|306.16|305.96|42
1651005000000|2022-04-26 20:30:00|306.36|306.26|306.66|306.46|306.66|306.46|306.36|306.21|15
1651005300000|2022-04-26 20:35:00|306.71|306.51|306.56|306.36|306.71|306.51|306.51|306.31|11
1651005600000|2022-04-26 20:40:00|306.51|306.31|306.46|306.06|306.56|306.41|306.26|305.96|12
1651005900000|2022-04-26 20:45:00|306.41|305.96|306.26|305.96|306.41|306.06|306.26|305.86|16
1651006200000|2022-04-26 20:50:00|306.46|306.01|306.41|306.06|306.61|306.41|306.31|306.01|8
1651006500000|2022-04-26 20:55:00|306.46|306.11|307.06|306.81|307.06|306.86|306.46|306.11|62
1651006800000|2022-04-26 21:00:00||306.76||305.41||306.76||305.41|0
1651007400000|2022-04-26 21:10:00|306.51|305.91|306.61|306.01|306.61|306.01|306.51|305.91|1
1651008300000|2022-04-26 21:25:00|306.71|306.11|306.71|306.11|306.71|306.11|306.71|306.11|0
1651008600000|2022-04-26 21:30:00|306.81|306.21|306.81|306.21|306.91|306.31|306.81|306.21|0
1651008900000|2022-04-26 21:35:00|306.71|306.11|306.81|306.21|306.81|306.21|306.71|306.11|0
1651009800000|2022-04-26 21:50:00|306.71|306.11|306.81|306.21|306.81|306.21|306.71|306.11|0
1651010400000|2022-04-26 22:00:00|306.91|306.31|307.11|306.51|307.11|306.51|306.81|306.21|0
1651010700000|2022-04-26 22:05:00|307.21|306.61|307.51|306.91|307.61|307.01|307.21|306.61|0
1651011000000|2022-04-26 22:10:00|307.61|307.01|307.51|306.91|307.61|307.01|307.41|306.81|0
1651011300000|2022-04-26 22:15:00|307.61|307.01|307.41|306.81|307.61|307.01|307.31|306.71|0
1651011600000|2022-04-26 22:20:00|307.51|306.91|307.71|307.11|307.71|307.11|307.41|306.81|0
1651011900000|2022-04-26 22:25:00|307.61|307.01|308.01|307.41|308.01|307.41|307.61|307.01|0
1651012200000|2022-04-26 22:30:00|307.91|307.31|307.81|307.21|308.01|307.41|307.81|307.21|0
1651012500000|2022-04-26 22:35:00|307.91|307.31|307.71|307.11|307.91|307.31|307.71|307.11|0
1651012800000|2022-04-26 22:40:00|307.61|307.01|307.51|306.91|307.71|307.11|307.51|306.91|0
1651013100000|2022-04-26 22:45:00|307.41|306.81|307.51|306.91|307.61|307.01|307.41|306.81|0
1651013400000|2022-04-26 22:50:00|307.61|307.01|307.71|307.11|307.71|307.11|307.51|306.91|0
1651013700000|2022-04-26 22:55:00|307.61|307.01|307.51|306.91|307.71|307.11|307.51|306.91|0
1651014000000|2022-04-26 23:00:00|307.61|307.01|307.61|307.01|307.71|307.11|307.51|306.91|0
1651014300000|2022-04-26 23:05:00|307.71|307.11|307.71|307.11|307.81|307.21|307.71|307.11|0
1651014600000|2022-04-26 23:10:00|307.81|307.21|307.71|307.11|307.81|307.21|307.61|307.01|0
1651014900000|2022-04-26 23:15:00|307.81|307.21|307.71|307.11|307.81|307.21|307.71|307.11|0
1651015200000|2022-04-26 23:20:00|307.81|307.21|307.71|307.11|307.81|307.21|307.71|307.11|0
1651015500000|2022-04-26 23:25:00|307.81|307.21|307.71|307.11|307.81|307.21|307.71|307.11|0
1651015800000|2022-04-26 23:30:00|307.81|307.21|307.81|307.21|307.91|307.31|307.71|307.11|0
1651016100000|2022-04-26 23:35:00|307.71|307.11|307.91|307.31|307.91|307.31|307.71|307.11|0
1651016400000|2022-04-26 23:40:00|307.81|307.21|307.91|307.31|307.91|307.31|307.81|307.21|0
1651016700000|2022-04-26 23:45:00|307.81|307.21|307.91|307.31|307.91|307.31|307.81|307.21|0
1651017000000|2022-04-26 23:50:00|308.01|307.41|307.91|307.31|308.01|307.41|307.91|307.31|0
1651017300000|2022-04-26 23:55:00|308.01|307.41|308.11|307.51|308.11|307.51|307.91|307.31|0
1651017600000|2022-04-27 00:00:00|308.21|307.61|308.11|307.51|308.21|307.61|308.01|307.41|0
1651017900000|2022-04-27 00:05:00|308.21|307.61|308.11|307.51|308.21|307.61|308.01|307.41|0
1651018200000|2022-04-27 00:10:00|308.01|307.41|308.21|307.61|308.21|307.61|308.01|307.41|0
1651018500000|2022-04-27 00:15:00|308.11|307.51|308.21|307.61|308.21|307.61|308.11|307.51|0
1651018800000|2022-04-27 00:20:00|308.31|307.71|308.31|307.71|308.31|307.71|308.21|307.61|0
1651019100000|2022-04-27 00:25:00|308.21|307.61|308.21|307.61|308.31|307.71|308.11|307.51|0
1651019400000|2022-04-27 00:30:00|307.76|307.46|307.46|307.26|307.86|307.46|307.36|307.06|594
1651019700000|2022-04-27 00:35:00|307.41|307.21|307.06|306.86|307.41|307.21|307.01|306.81|210
1651020000000|2022-04-27 00:40:00|307.01|306.81|306.86|306.66|307.01|306.81|306.56|306.41|105
1651020300000|2022-04-27 00:45:00|306.81|306.61|307.01|306.81|307.01|306.81|306.71|306.51|95
1651020600000|2022-04-27 00:50:00|306.96|306.76|307.06|306.86|307.06|306.91|306.76|306.61|459
1651020900000|2022-04-27 00:55:00|307.01|306.91|306.76|306.56|307.11|306.96|306.61|306.46|224
1651021200000|2022-04-27 01:00:00|306.81|306.66|307.01|306.81|307.26|307.11|306.66|306.46|2116
1651021500000|2022-04-27 01:05:00|307.06|306.86|308.21|308.01|308.26|308.11|307.06|306.81|601
1651021800000|2022-04-27 01:10:00|308.26|308.06|307.51|307.31|308.26|308.11|307.46|307.31|568
1651022100000|2022-04-27 01:15:00|307.56|307.36|307.51|307.31|307.96|307.76|307.41|307.26|357
1651022400000|2022-04-27 01:20:00|307.46|307.26|307.96|307.76|308.01|307.76|307.46|307.26|295
1651022700000|2022-04-27 01:25:00|307.91|307.71|307.96|307.81|307.96|307.81|307.76|307.56|302
1651023000000|2022-04-27 01:30:00|308.01|307.76|308.01|307.81|308.21|308.06|307.76|307.56|500
1651023300000|2022-04-27 01:35:00|307.96|307.76|308.16|307.96|308.16|307.96|307.81|307.61|328
1651023600000|2022-04-27 01:40:00|308.21|308.01|308.11|307.96|308.36|308.16|308.11|307.96|267
1651023900000|2022-04-27 01:45:00|308.16|307.91|308.16|308.01|308.36|308.21|308.11|307.91|248
1651024200000|2022-04-27 01:50:00|308.11|307.96|308.01|307.86|308.26|308.06|307.86|307.66|291
1651024500000|2022-04-27 01:55:00|307.96|307.81|308.06|307.91|308.21|308.01|307.96|307.76|472
1651024800000|2022-04-27 02:00:00|308.01|307.86|307.91|307.71|308.01|307.86|307.76|307.56|375
1651025100000|2022-04-27 02:05:00|307.86|307.76|308.01|307.86|308.06|307.91|307.66|307.51|353
1651025400000|2022-04-27 02:10:00|307.96|307.81|308.11|307.96|308.26|308.06|307.96|307.76|273
1651025700000|2022-04-27 02:15:00|308.16|307.91|307.81|307.66|308.16|307.91|307.81|307.66|296
1651026000000|2022-04-27 02:20:00|307.86|307.71|307.96|307.81|308.06|307.91|307.81|307.66|572
1651026300000|2022-04-27 02:25:00|308.01|307.76|307.76|307.56|308.01|307.81|307.66|307.51|471
1651026600000|2022-04-27 02:30:00|307.71|307.61|307.66|307.51|307.81|307.66|307.61|307.41|312
1651026900000|2022-04-27 02:35:00|307.61|307.46|307.46|307.26|307.66|307.51|307.41|307.26|422
1651027200000|2022-04-27 02:40:00|307.51|307.31|307.41|307.26|307.51|307.36|307.31|307.16|854
1651027500000|2022-04-27 02:45:00|307.36|307.21|307.36|307.21|307.36|307.21|307.16|307.01|409
1651027800000|2022-04-27 02:50:00|307.41|307.26|307.66|307.51|307.81|307.61|307.26|307.11|209
1651028100000|2022-04-27 02:55:00|307.61|307.46|307.86|307.66|307.86|307.71|307.51|307.36|215
1651028400000|2022-04-27 03:00:00|307.81|307.71|308.11|307.96|308.11|307.96|307.81|307.66|453
1651028700000|2022-04-27 03:05:00|308.16|308.01|308.11|307.96|308.21|308.01|308.06|307.86|298
1651029000000|2022-04-27 03:10:00|308.16|308.01|308.16|308.01|308.36|308.21|308.01|307.86|369
1651029300000|2022-04-27 03:15:00|308.11|307.96|308.11|307.96|308.11|307.96|307.96|307.81|222
1651029600000|2022-04-27 03:20:00|308.16|308.01|308.41|308.26|308.41|308.26|308.16|308.01|348
1651029900000|2022-04-27 03:25:00|308.46|308.21|308.56|308.41|308.66|308.51|308.36|308.21|334
1651030200000|2022-04-27 03:30:00|308.51|308.36|308.61|308.41|308.61|308.41|308.31|308.16|288
1651030500000|2022-04-27 03:35:00|308.56|308.36|308.46|308.26|308.61|308.46|308.41|308.26|2350
1651030800000|2022-04-27 03:40:00|308.41|308.31|308.21|308.06|308.46|308.31|308.11|307.96|1530
1651031100000|2022-04-27 03:45:00|308.26|308.11|308.46|308.31|308.51|308.36|308.26|308.11|207
1651031400000|2022-04-27 03:50:00|308.41|308.26|308.31|308.16|308.46|308.31|308.26|308.11|219
1651031700000|2022-04-27 03:55:00|308.36|308.11|308.31|308.16|308.41|308.26|308.21|308.06|190
1651032000000|2022-04-27 04:00:00|308.26|308.11|308.31|308.16|308.31|308.16|308.21|308.06|192
1651032300000|2022-04-27 04:05:00|308.36|308.21|308.41|308.26|308.51|308.36|308.36|308.21|158
1651032600000|2022-04-27 04:10:00|308.36|308.21|308.36|308.16|308.36|308.21|308.26|308.11|165
1651032900000|2022-04-27 04:15:00|308.31|308.21|308.16|308.01|308.36|308.21|308.16|308.01|712
1651033200000|2022-04-27 04:20:00|308.21|308.06|307.91|307.76|308.21|308.06|307.86|307.71|2542
1651033500000|2022-04-27 04:25:00|307.96|307.81|307.96|307.76|308.06|307.91|307.91|307.71|396
1651033800000|2022-04-27 04:30:00|307.91|307.81|307.96|307.81|308.06|307.91|307.91|307.76|206
1651034100000|2022-04-27 04:35:00|308.01|307.86|308.06|307.91|308.11|307.91|307.96|307.81|205
1651034400000|2022-04-27 04:40:00|308.11|307.96|308.31|308.16|308.36|308.21|308.06|307.91|212
1651034700000|2022-04-27 04:45:00|308.26|308.11|308.31|308.16|308.36|308.21|308.16|308.01|296
1651035000000|2022-04-27 04:50:00|308.26|308.11|308.31|308.16|308.51|308.36|308.26|308.11|324
1651035300000|2022-04-27 04:55:00|308.36|308.21|308.31|308.16|308.41|308.26|308.31|308.16|169
1651035600000|2022-04-27 05:00:00|308.36|308.21|308.56|308.41|308.56|308.41|308.26|308.11|310
1651035900000|2022-04-27 05:05:00|308.51|308.36|308.61|308.46|308.66|308.51|308.36|308.21|222
1651036200000|2022-04-27 05:10:00|308.66|308.51|308.41|308.26|308.71|308.56|308.41|308.26|197
1651036500000|2022-04-27 05:15:00|308.36|308.21|308.41|308.26|308.41|308.26|308.21|308.06|209
1651036800000|2022-04-27 05:20:00|308.36|308.21|308.46|308.31|308.61|308.46|308.31|308.16|306
1651037100000|2022-04-27 05:25:00|308.41|308.26|308.51|308.36|308.51|308.36|308.41|308.26|221
1651037400000|2022-04-27 05:30:00|308.56|308.41|308.46|308.31|308.66|308.51|308.41|308.26|300
1651037700000|2022-04-27 05:35:00|308.51|308.36|308.56|308.41|308.66|308.51|308.46|308.31|2329
1651038000000|2022-04-27 05:40:00|308.61|308.46|308.71|308.56|308.76|308.61|308.61|308.46|323
1651038300000|2022-04-27 05:45:00|308.76|308.51|308.51|308.36|308.76|308.51|308.46|308.31|184
1651038600000|2022-04-27 05:50:00|308.56|308.41|308.51|308.36|308.61|308.46|308.41|308.26|250
1651038900000|2022-04-27 05:55:00|308.46|308.31|308.41|308.26|308.56|308.36|308.36|308.21|316
1651039200000|2022-04-27 06:00:00|308.31|308.16|308.36|308.21|308.51|308.31|308.26|308.11|275
1651039500000|2022-04-27 06:05:00|308.31|308.16|308.41|308.26|308.56|308.41|308.31|308.11|261
1651039800000|2022-04-27 06:10:00|308.36|308.21|308.46|308.31|308.51|308.36|308.26|308.06|267
1651040100000|2022-04-27 06:15:00|308.41|308.26|308.46|308.31|308.46|308.31|308.31|308.16|227
1651040400000|2022-04-27 06:20:00|308.51|308.36|308.51|308.36|308.61|308.41|308.51|308.36|212
1651040700000|2022-04-27 06:25:00|308.46|308.31|308.36|308.21|308.46|308.31|308.31|308.16|525
1651041000000|2022-04-27 06:30:00|308.46|308.26|308.41|308.26|308.46|308.31|308.41|308.26|1205
1651041300000|2022-04-27 06:35:00|308.46|308.31|308.21|308.06|308.46|308.31|308.21|308.06|233
1651041600000|2022-04-27 06:40:00|308.26|308.11|308.31|308.16|308.31|308.16|308.11|307.96|233
1651041900000|2022-04-27 06:45:00|308.26|308.11|308.36|308.21|308.41|308.26|308.16|308.01|192
1651042200000|2022-04-27 06:50:00|308.31|308.16|308.41|308.26|308.41|308.26|308.26|308.06|207
1651042500000|2022-04-27 06:55:00|308.36|308.21|308.41|308.26|308.46|308.31|308.31|308.16|253
1651042800000|2022-04-27 07:00:00|308.36|308.21|308.41|308.26|308.51|308.36|308.31|308.16|472
1651043100000|2022-04-27 07:05:00|308.36|308.21|308.31|308.16|308.41|308.26|308.11|307.96|368
1651043400000|2022-04-27 07:10:00|308.36|308.21|308.16|308.01|308.41|308.21|308.11|307.96|362
1651043700000|2022-04-27 07:15:00|308.11|307.96|307.96|307.81|308.21|308.01|307.91|307.76|411
1651044000000|2022-04-27 07:20:00|308.01|307.86|308.01|307.86|308.26|308.06|307.76|307.61|506
1651044300000|2022-04-27 07:25:00|308.06|307.81|307.66|307.51|308.06|307.91|307.66|307.51|515
1651044600000|2022-04-27 07:30:00|307.61|307.46|307.96|307.81|308.06|307.91|307.56|307.36|367
1651044900000|2022-04-27 07:35:00|308.01|307.86|308.06|307.91|308.11|307.96|307.81|307.61|311
1651045200000|2022-04-27 07:40:00|308.11|307.96|308.01|307.86|308.16|308.01|307.86|307.71|333
1651045500000|2022-04-27 07:45:00|308.06|307.91|308.11|307.96|308.26|308.11|307.91|307.71|433
1651045800000|2022-04-27 07:50:00|308.16|308.01|308.41|308.21|308.51|308.36|308.11|307.96|500
1651046100000|2022-04-27 07:55:00|308.36|308.26|308.36|308.21|308.51|308.36|308.26|308.11|696
1651046400000|2022-04-27 08:00:00|308.41|308.26|308.01|307.86|308.41|308.26|308.01|307.86|353
1651046700000|2022-04-27 08:05:00|308.06|307.91|308.06|307.91|308.11|307.96|307.86|307.66|345
1651047000000|2022-04-27 08:10:00|308.11|307.96|308.31|308.16|308.51|308.36|308.06|307.86|401
1651047300000|2022-04-27 08:15:00|308.36|308.21|308.36|308.16|308.46|308.31|308.21|308.06|343
1651047600000|2022-04-27 08:20:00|308.31|308.21|308.31|308.16|308.51|308.36|308.26|308.11|457
1651047900000|2022-04-27 08:25:00|308.36|308.21|308.41|308.26|308.56|308.36|308.31|308.16|328
1651048200000|2022-04-27 08:30:00|308.46|308.31|308.36|308.21|308.51|308.36|308.31|308.16|461
1651048500000|2022-04-27 08:35:00|308.31|308.16|308.41|308.26|308.46|308.26|308.26|308.11|282
1651048800000|2022-04-27 08:40:00|308.46|308.31|308.71|308.56|308.71|308.56|308.46|308.31|802
1651049100000|2022-04-27 08:45:00|308.76|308.61|308.76|308.61|308.86|308.71|308.71|308.56|427
1651049400000|2022-04-27 08:50:00|308.71|308.56|308.56|308.41|308.76|308.61|308.56|308.36|511
1651049700000|2022-04-27 08:55:00|308.61|308.46|308.36|308.21|308.76|308.61|308.31|308.16|1068
1651050000000|2022-04-27 09:00:00|307.31|307.16|307.66|307.46|307.66|307.51|307.31|307.16|767
1651050300000|2022-04-27 09:05:00|307.61|307.51|307.11|306.91|307.61|307.51|307.11|306.91|927
1651050600000|2022-04-27 09:10:00|307.06|306.96|307.36|307.16|307.41|307.26|307.06|306.96|404
1651050900000|2022-04-27 09:15:00|307.41|307.21|307.56|307.26|307.56|307.36|307.11|306.96|86
1651051200000|2022-04-27 09:20:00|307.46|306.96|307.56|306.96|307.66|307.06|307.46|306.86|0
1651051500000|2022-04-27 09:25:00|307.66|307.06|307.66|307.06|307.76|307.16|307.56|306.96|51
1651051800000|2022-04-27 09:30:00|307.56|306.96|307.46|306.86|307.76|307.16|307.46|306.86|0
1651052100000|2022-04-27 09:35:00|307.56|306.96|307.66|307.06|307.66|307.06|307.56|306.96|0
1651052400000|2022-04-27 09:40:00|307.76|307.16|307.66|307.06|307.76|307.16|307.56|306.96|0
1651052700000|2022-04-27 09:45:00|307.56|306.96|307.66|307.06|307.66|307.06|307.56|306.96|0
1651053000000|2022-04-27 09:50:00|308.01|307.81|307.46|307.21|308.01|307.81|307.36|307.16|66
1651053300000|2022-04-27 09:55:00|307.41|307.26|307.66|307.46|307.71|307.51|307.41|307.26|13
1651053600000|2022-04-27 10:00:00|307.61|307.41|307.76|307.56|307.81|307.66|307.61|307.36|28
1651053900000|2022-04-27 10:05:00|307.71|307.61|307.71|307.51|307.81|307.61|307.66|307.51|10
1651054200000|2022-04-27 10:10:00|307.66|307.56|307.66|307.51|307.76|307.56|307.61|307.46|3
1651054500000|2022-04-27 10:15:00|307.71|307.56|307.66|307.46|307.76|307.61|307.61|307.41|16
1651054800000|2022-04-27 10:20:00|307.61|307.41|307.76|307.56|307.76|307.56|307.56|307.41|3
1651055100000|2022-04-27 10:25:00|307.71|307.51|307.81|307.66|307.91|307.76|307.66|307.51|214
1651055400000|2022-04-27 10:30:00|307.76|307.61|307.76|307.56|307.81|307.66|307.71|307.56|17
1651055700000|2022-04-27 10:35:00|307.71|307.61|307.76|307.56|307.91|307.71|307.71|307.56|9
1651056000000|2022-04-27 10:40:00|307.81|307.61|307.66|307.46|307.81|307.66|307.56|307.36|5
1651056300000|2022-04-27 10:45:00|307.46|307.26|307.61|307.36|307.91|307.66|307.21|307.01|45
1651056600000|2022-04-27 10:50:00|307.66|307.41|307.86|307.66|307.86|307.66|307.66|307.36|13
1651056900000|2022-04-27 10:55:00|307.81|307.61|307.81|307.61|307.86|307.71|307.71|307.46|0
1651057200000|2022-04-27 11:00:00|307.76|307.56|307.71|307.51|308.01|307.81|307.61|307.41|59
1651057500000|2022-04-27 11:05:00|307.66|307.56|307.41|307.21|307.71|307.56|307.41|307.21|6
1651057800000|2022-04-27 11:10:00|307.46|307.26|307.51|307.31|307.56|307.31|307.36|307.21|3
1651058100000|2022-04-27 11:15:00|307.56|307.36|307.36|307.16|307.56|307.36|307.31|307.16|5
1651058400000|2022-04-27 11:20:00|307.41|307.21|307.21|306.96|307.46|307.26|307.06|306.86|12
1651058700000|2022-04-27 11:25:00|307.26|307.01|306.91|306.66|307.26|307.06|306.86|306.66|16
1651059000000|2022-04-27 11:30:00|306.86|306.71|307.31|307.01|307.31|307.06|306.76|306.56|61
1651059300000|2022-04-27 11:35:00|307.36|307.06|307.36|307.11|307.41|307.16|307.26|306.96|10
1651059600000|2022-04-27 11:40:00|307.41|307.16|307.51|307.21|307.56|307.21|307.41|307.11|2
1651059900000|2022-04-27 11:45:00|307.56|307.26|307.46|307.26|307.66|307.41|307.41|307.16|4
1651060200000|2022-04-27 11:50:00|307.41|307.31|307.26|307.01|307.46|307.31|307.21|307.01|3
1651060500000|2022-04-27 11:55:00|307.21|306.96|307.16|306.96|307.31|307.16|307.01|306.81|11
1651060800000|2022-04-27 12:00:00|307.21|306.91|307.11|306.91|307.26|307.06|306.96|306.76|76
1651061100000|2022-04-27 12:05:00|307.06|306.86|307.41|307.21|307.46|307.21|306.91|306.71|4
1651061400000|2022-04-27 12:10:00|307.46|307.26|307.31|307.16|307.46|307.26|307.26|307.06|5
1651061700000|2022-04-27 12:15:00|307.36|307.11|307.16|306.96|307.51|307.26|307.16|306.91|14
1651062000000|2022-04-27 12:20:00|307.11|307.01|306.96|306.76|307.26|307.06|306.91|306.71|4
1651062300000|2022-04-27 12:25:00|306.91|306.81|306.81|306.61|307.01|306.81|306.81|306.61|15
1651062600000|2022-04-27 12:30:00|306.86|306.66|306.56|306.36|306.91|306.71|306.36|306.21|80
1651062900000|2022-04-27 12:35:00|306.51|306.31|306.56|306.41|306.66|306.46|306.41|306.21|29
1651063200000|2022-04-27 12:40:00|306.61|306.46|306.36|306.21|306.61|306.46|306.31|306.16|20
1651063500000|2022-04-27 12:45:00|306.41|306.26|306.51|306.26|306.56|306.36|306.31|306.11|44
1651063800000|2022-04-27 12:50:00|306.56|306.31|306.51|306.26|306.61|306.36|306.36|306.16|1
1651064100000|2022-04-27 12:55:00|306.56|306.31|306.56|306.36|306.66|306.46|306.46|306.26|16
1651064400000|2022-04-27 13:00:00|306.51|306.31|306.21|306.06|306.61|306.46|306.21|306.06|31
1651064700000|2022-04-27 13:05:00|306.26|306.11|306.26|306.06|306.36|306.11|305.96|305.71|39
1651065000000|2022-04-27 13:10:00|306.31|306.11|306.26|306.06|306.36|306.16|306.16|305.96|11
1651065300000|2022-04-27 13:15:00|306.31|306.01|306.41|306.21|306.51|306.31|306.31|306.01|2
1651065600000|2022-04-27 13:20:00|306.46|306.16|306.11|305.91|306.46|306.16|306.06|305.91|46
1651065900000|2022-04-27 13:25:00|306.06|305.96|306.11|305.91|306.31|306.11|306.06|305.86|23
1651066200000|2022-04-27 13:30:00|306.16|305.96|307.81|307.66|307.96|307.81|306.11|305.91|280
1651066500000|2022-04-27 13:35:00|307.86|307.71|307.91|307.76|308.16|308.01|307.46|307.26|432
1651066800000|2022-04-27 13:40:00|307.96|307.81|308.16|308.01|308.31|308.11|307.76|307.61|216
1651067100000|2022-04-27 13:45:00|308.21|308.06|308.41|308.21|308.56|308.36|307.76|307.61|133
1651067400000|2022-04-27 13:50:00|308.46|308.26|307.96|307.76|308.66|308.51|307.81|307.61|122
1651067700000|2022-04-27 13:55:00|308.01|307.81|308.41|308.11|308.71|308.56|307.91|307.76|71
1651068000000|2022-04-27 14:00:00|308.46|308.16|307.61|307.41|308.66|308.46|307.41|307.21|145
1651068300000|2022-04-27 14:05:00|307.66|307.46|307.41|307.21|307.71|307.56|307.26|307.01|99
1651068600000|2022-04-27 14:10:00|307.46|307.26|306.41|306.26|307.51|307.31|306.36|306.21|93
1651068900000|2022-04-27 14:15:00|306.46|306.31|306.06|305.86|306.51|306.31|305.86|305.71|75
1651069200000|2022-04-27 14:20:00|306.01|305.91|306.16|305.96|306.76|306.61|306.01|305.81|75
1651069500000|2022-04-27 14:25:00|306.21|305.91|305.56|305.36|306.41|306.26|305.51|305.31|107
1651069800000|2022-04-27 14:30:00|305.51|305.31|305.91|305.71|305.91|305.71|305.41|305.26|70
1651070100000|2022-04-27 14:35:00|305.86|305.66|305.86|305.66|306.26|306.11|305.61|305.41|92
1651070400000|2022-04-27 14:40:00|305.91|305.71|306.06|305.91|306.21|305.96|305.61|305.41|76
1651070700000|2022-04-27 14:45:00|306.16|305.86|306.41|306.21|306.51|306.36|305.91|305.71|54
1651071000000|2022-04-27 14:50:00|306.46|306.26|305.91|305.71|306.46|306.26|305.86|305.71|31
1651071300000|2022-04-27 14:55:00|305.86|305.66|305.81|305.61|306.16|305.96|305.76|305.56|30
1651071600000|2022-04-27 15:00:00|305.86|305.71|306.46|306.21|306.81|306.66|305.81|305.61|52
1651071900000|2022-04-27 15:05:00|306.41|306.26|306.01|305.81|306.66|306.46|306.01|305.76|99
1651072200000|2022-04-27 15:10:00|305.96|305.76|306.16|305.91|306.41|306.21|305.76|305.61|37
1651072500000|2022-04-27 15:15:00|306.21|305.96|306.16|305.91|306.71|306.46|305.66|305.46|183
1651072800000|2022-04-27 15:20:00|306.21|305.96|306.21|305.96|306.36|306.16|305.71|305.46|49
1651073100000|2022-04-27 15:25:00|306.16|306.01|306.56|306.41|306.66|306.46|306.06|305.81|97
1651073400000|2022-04-27 15:30:00|306.61|306.51|306.56|306.36|306.81|306.61|306.31|306.16|65
1651073700000|2022-04-27 15:35:00|306.51|306.41|306.21|306.01|306.56|306.41|306.21|306.01|73
1651074000000|2022-04-27 15:40:00|306.16|305.96|306.16|305.96|306.46|306.26|306.06|305.86|65
1651074300000|2022-04-27 15:45:00|306.11|306.01|306.06|305.86|306.26|306.06|305.86|305.71|54
1651074600000|2022-04-27 15:50:00|306.11|305.91|305.61|305.41|306.16|305.96|305.46|305.31|102
1651074900000|2022-04-27 15:55:00|305.56|305.36|305.86|305.66|306.01|305.86|305.56|305.31|55
1651075200000|2022-04-27 16:00:00|305.81|305.71|305.81|305.66|305.91|305.71|305.46|305.31|494
1651075500000|2022-04-27 16:05:00|305.86|305.71|306.06|305.91|306.21|305.96|305.81|305.66|240
1651075800000|2022-04-27 16:10:00|306.01|305.86|306.01|305.86|306.21|306.06|305.86|305.71|193
1651076100000|2022-04-27 16:15:00|305.96|305.81|305.96|305.81|306.31|306.11|305.91|305.71|53
1651076400000|2022-04-27 16:20:00|305.91|305.76|306.76|306.56|306.76|306.61|305.91|305.71|224
1651076700000|2022-04-27 16:25:00|306.71|306.61|306.76|306.61|306.86|306.71|306.61|306.36|42
1651077000000|2022-04-27 16:30:00|306.81|306.56|307.16|306.96|307.26|307.06|306.81|306.56|75
1651077300000|2022-04-27 16:35:00|307.11|307.01|307.26|307.01|307.26|307.11|307.01|306.86|56
1651077600000|2022-04-27 16:40:00|307.21|307.06|307.26|307.11|307.51|307.36|307.11|306.86|95
1651077900000|2022-04-27 16:45:00|307.31|307.06|306.96|306.76|307.36|307.16|306.91|306.71|51
1651078200000|2022-04-27 16:50:00|307.06|306.81|307.26|307.06|307.31|307.06|306.86|306.66|37
1651078500000|2022-04-27 16:55:00|307.31|307.11|307.36|307.16|307.46|307.26|307.06|306.86|52
1651078800000|2022-04-27 17:00:00|307.31|307.01|307.41|307.11|307.46|307.16|306.51|306.36|32
1651079100000|2022-04-27 17:05:00|307.36|307.06|306.96|306.76|307.46|307.26|306.81|306.56|31
1651079400000|2022-04-27 17:10:00|306.91|306.71|306.86|306.61|307.16|307.01|306.61|306.36|38
1651079700000|2022-04-27 17:15:00|306.91|306.66|306.66|306.31|306.91|306.71|306.51|306.26|25
1651080000000|2022-04-27 17:20:00|306.61|306.36|306.76|306.41|306.96|306.71|306.56|306.31|14
1651080300000|2022-04-27 17:25:00|306.81|306.46|306.91|306.66|307.26|306.81|306.26|306.01|29
1651080600000|2022-04-27 17:30:00|307.01|306.71|306.96|306.81|307.16|307.01|306.71|306.51|85
1651080900000|2022-04-27 17:35:00|307.01|306.96|306.71|306.41|307.26|306.96|306.66|306.36|37
1651081200000|2022-04-27 17:40:00|306.66|306.36|306.61|306.31|306.81|306.51|306.51|306.26|12
1651081500000|2022-04-27 17:45:00|306.66|306.36|306.91|306.61|307.01|306.76|306.51|306.26|10
1651081800000|2022-04-27 17:50:00|306.86|306.66|307.21|306.96|307.31|307.01|306.86|306.61|6
1651082100000|2022-04-27 17:55:00|307.26|306.91|306.96|306.61|307.26|306.96|306.81|306.61|19
1651082400000|2022-04-27 18:00:00|306.91|306.71|307.01|306.61|307.11|306.86|306.76|306.51|14
1651082700000|2022-04-27 18:05:00|307.06|306.56|307.06|306.71|307.21|307.01|306.96|306.56|6
1651083000000|2022-04-27 18:10:00|307.01|306.66|307.16|306.81|307.21|306.81|307.01|306.61|2
1651083300000|2022-04-27 18:15:00|307.11|306.76|306.81|306.51|307.11|306.81|306.76|306.51|3
1651083600000|2022-04-27 18:20:00|306.86|306.56|306.76|306.51|307.16|306.76|306.76|306.51|2
1651083900000|2022-04-27 18:25:00|306.71|306.36|306.76|306.51|306.91|306.61|306.61|306.36|12
1651084200000|2022-04-27 18:30:00|306.71|306.56|307.41|307.16|307.46|307.31|306.71|306.51|16
1651084500000|2022-04-27 18:35:00|307.46|307.11|307.41|307.16|307.56|307.31|306.76|306.51|26
1651084800000|2022-04-27 18:40:00|307.46|307.21|307.61|307.41|307.71|307.51|307.36|307.11|25
1651085100000|2022-04-27 18:45:00|307.66|307.46|307.26|307.06|307.81|307.61|307.21|306.96|19
1651085400000|2022-04-27 18:50:00|307.21|307.11|306.86|306.66|307.21|307.11|306.71|306.56|31
1651085700000|2022-04-27 18:55:00|306.81|306.71|306.41|306.21|306.91|306.71|306.26|306.06|73
1651086000000|2022-04-27 19:00:00|306.36|306.16|306.36|306.16|306.61|306.36|306.11|305.96|38
1651086300000|2022-04-27 19:05:00|306.41|306.21|306.51|306.26|306.61|306.41|306.16|306.01|28
1651086600000|2022-04-27 19:10:00|306.46|306.21|306.66|306.41|306.81|306.56|306.31|306.06|11
1651086900000|2022-04-27 19:15:00|306.61|306.36|306.26|306.06|306.76|306.56|306.21|306.01|10
1651087200000|2022-04-27 19:20:00|306.36|306.01|306.16|305.96|306.36|306.21|306.01|305.86|42
1651087500000|2022-04-27 19:25:00|306.21|306.01|306.26|306.01|306.41|306.26|306.16|305.91|28
1651087800000|2022-04-27 19:30:00|306.21|306.06|306.41|306.16|306.66|306.41|306.21|305.96|5
1651088100000|2022-04-27 19:35:00|306.36|306.21|306.21|306.01|306.61|306.36|306.16|305.96|27
1651088400000|2022-04-27 19:40:00|306.31|306.06|306.71|306.41|306.76|306.61|306.31|306.01|6
1651088700000|2022-04-27 19:45:00|306.66|306.46|306.36|306.11|306.96|306.66|306.26|306.11|21
1651089000000|2022-04-27 19:50:00|306.31|306.16|306.21|306.01|306.46|306.16|306.06|305.86|33
1651089300000|2022-04-27 19:55:00|306.31|306.06|306.51|306.16|306.81|306.46|306.21|306.01|47
1651089600000|2022-04-27 20:00:00|306.56|306.21|306.56|306.36|306.61|306.41|306.46|306.16|15
1651089900000|2022-04-27 20:05:00|306.61|306.41|307.06|306.81|307.36|306.96|306.56|306.36|33
1651090200000|2022-04-27 20:10:00|307.01|306.76|307.21|306.81|307.26|306.96|306.96|306.71|14
1651090500000|2022-04-27 20:15:00|307.16||307.31||307.41||307.16||2
1651090800000|2022-04-27 20:20:00|307.36|306.86|307.46|306.86|307.46|306.86|307.36|306.86|0
1651091100000|2022-04-27 20:25:00|307.41|306.91|307.26|306.91|307.46|306.91|307.11|306.91|2
1651091400000|2022-04-27 20:30:00|307.31|306.96|307.46|306.96|307.46|306.96|307.31|306.96|0
1651091700000|2022-04-27 20:35:00|307.41|307.01|307.46|307.06|307.46|307.06|307.41|307.01|0
1651092000000|2022-04-27 20:40:00|307.41|307.11|307.46|307.11|307.56|307.26|307.31|307.01|9
1651092300000|2022-04-27 20:45:00|307.41|307.01|307.71|307.41|307.81|307.61|307.36|307.01|34
1651092600000|2022-04-27 20:50:00|307.76|307.36|307.61|307.21|307.76|307.36|307.56|307.11|1
1651092900000|2022-04-27 20:55:00|307.56|307.26|307.56|307.31|307.81|307.51|307.51|307.26|79
1651093200000|2022-04-27 21:00:00|307.51|307.21|307.51|306.56|307.51|307.21|307.51|306.51|0
1651093500000|2022-04-27 21:05:00||306.61||306.41||306.61||306.41|0
1651093800000|2022-04-27 21:10:00|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1651095300000|2022-04-27 21:35:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651095600000|2022-04-27 21:40:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651095900000|2022-04-27 21:45:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651096200000|2022-04-27 21:50:00|307.36|306.76|307.36|306.76|307.36|306.76|307.26|306.66|0
1651096800000|2022-04-27 22:00:00|307.46|306.86|307.46|306.86|307.56|306.96|307.46|306.86|0
1651097100000|2022-04-27 22:05:00|307.56|306.96|307.46|306.86|307.56|306.96|307.46|306.86|0
1651097400000|2022-04-27 22:10:00|307.36|306.76|307.36|306.76|307.46|306.86|307.26|306.66|0
1651097700000|2022-04-27 22:15:00|307.46|306.86|307.26|306.66|307.46|306.86|307.26|306.66|0
1651098000000|2022-04-27 22:20:00|307.36|306.76|307.36|306.76|307.36|306.76|307.26|306.66|0
1651098300000|2022-04-27 22:25:00|307.26|306.66|307.26|306.66|307.26|306.66|307.26|306.66|0
1651098600000|2022-04-27 22:30:00|307.36|306.76|307.36|306.76|307.36|306.76|307.36|306.76|0
1651098900000|2022-04-27 22:35:00|307.26|306.66|307.36|306.76|307.36|306.76|307.26|306.66|0
1651099200000|2022-04-27 22:40:00|307.26|306.66|307.26|306.66|307.36|306.76|307.26|306.66|0
1651099500000|2022-04-27 22:45:00|307.36|306.76|307.36|306.76|307.36|306.76|307.26|306.66|0
1651100100000|2022-04-27 22:55:00|307.26|306.66|307.36|306.76|307.36|306.76|307.26|306.66|0
1651100400000|2022-04-27 23:00:00|307.26|306.66|307.26|306.66|307.36|306.76|307.16|306.56|0
1651100700000|2022-04-27 23:05:00|307.16|306.56|307.26|306.66|307.26|306.66|307.16|306.56|0
1651101000000|2022-04-27 23:10:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651101300000|2022-04-27 23:15:00|307.36|306.76|307.36|306.76|307.36|306.76|307.36|306.76|0
1651101900000|2022-04-27 23:25:00|307.46|306.86|307.46|306.86|307.46|306.86|307.46|306.86|0
1651102200000|2022-04-27 23:30:00|307.36|306.76|307.56|306.96|307.56|306.96|307.36|306.76|0
1651102500000|2022-04-27 23:35:00|307.46|306.86|307.46|306.86|307.56|306.96|307.46|306.86|0
1651102800000|2022-04-27 23:40:00|307.36|306.76|307.36|306.76|307.36|306.76|307.36|306.76|0
1651103100000|2022-04-27 23:45:00|307.46|306.86|307.36|306.76|307.46|306.86|307.36|306.76|0
1651103700000|2022-04-27 23:55:00|307.46|306.86|307.46|306.86|307.46|306.86|307.36|306.76|0
1651104000000|2022-04-28 00:00:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651104300000|2022-04-28 00:05:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651104600000|2022-04-28 00:10:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|0
1651104900000|2022-04-28 00:15:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1651105200000|2022-04-28 00:20:00|307.06|306.46|307.06|306.46|307.06|306.46|306.96|306.36|0
1651105500000|2022-04-28 00:25:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1651105800000|2022-04-28 00:30:00|307.26|306.51|307.11|306.91|307.81|307.51|306.96|306.51|396
1651106100000|2022-04-28 00:35:00|307.16|306.96|307.31|307.11|307.56|307.36|307.01|306.81|456
1651106400000|2022-04-28 00:40:00|307.26|307.16|307.01|306.86|307.36|307.21|307.01|306.86|254
1651106700000|2022-04-28 00:45:00|307.06|306.91|306.91|306.76|307.21|307.06|306.91|306.76|236
1651107000000|2022-04-28 00:50:00|306.96|306.81|306.96|306.76|307.16|307.01|306.81|306.66|251
1651107300000|2022-04-28 00:55:00|307.06|306.81|307.06|306.91|307.41|307.26|307.01|306.81|299
1651107600000|2022-04-28 01:00:00|307.01|306.86|308.16|308.01|308.16|308.01|306.71|306.56|1453
1651107900000|2022-04-28 01:05:00|308.11|307.96|308.06|307.91|308.41|308.26|307.91|307.76|976
1651108200000|2022-04-28 01:10:00|308.11|307.96|308.16|308.01|308.36|308.16|308.01|307.86|726
1651108500000|2022-04-28 01:15:00|308.11|307.96|308.66|308.51|308.66|308.51|308.01|307.86|603
1651108800000|2022-04-28 01:20:00|308.61|308.46|307.91|307.76|308.61|308.46|307.81|307.61|756
1651109100000|2022-04-28 01:25:00|307.86|307.71|307.96|307.81|308.16|308.01|307.86|307.71|459
1651109400000|2022-04-28 01:30:00|307.91|307.76|307.51|307.36|307.91|307.76|307.26|307.11|610
1651109700000|2022-04-28 01:35:00|307.56|307.31|307.91|307.76|308.01|307.86|307.36|307.21|402
1651110000000|2022-04-28 01:40:00|307.86|307.71|307.86|307.71|308.01|307.81|307.81|307.66|278
1651110300000|2022-04-28 01:45:00|307.81|307.66|307.91|307.76|307.96|307.81|307.66|307.51|281
1651110600000|2022-04-28 01:50:00|308.01|307.86|307.96|307.81|308.21|308.01|307.86|307.71|335
1651110900000|2022-04-28 01:55:00|308.01|307.76|307.86|307.71|308.01|307.81|307.71|307.56|183
1651111200000|2022-04-28 02:00:00|307.81|307.66|307.96|307.81|308.01|307.86|307.71|307.56|233
1651111500000|2022-04-28 02:05:00|307.91|307.76|307.36|307.21|308.01|307.81|307.31|307.16|228
1651111800000|2022-04-28 02:10:00|307.31|307.16|307.46|307.31|307.46|307.31|307.31|307.16|158
1651112100000|2022-04-28 02:15:00|307.41|307.26|307.21|307.06|307.41|307.26|307.21|307.06|198
1651112400000|2022-04-28 02:20:00|307.16|307.01|307.06|306.91|307.21|307.01|307.01|306.86|276
1651112700000|2022-04-28 02:25:00|307.11|306.96|307.06|306.91|307.16|306.96|306.91|306.76|133
1651113000000|2022-04-28 02:30:00|307.01|306.86|307.06|306.91|307.11|306.96|306.96|306.76|146
1651113300000|2022-04-28 02:35:00|307.01|306.86|307.06|306.91|307.16|307.01|306.86|306.71|204
1651113600000|2022-04-28 02:40:00|307.01|306.86|307.41|307.26|307.46|307.31|307.01|306.86|258
1651113900000|2022-04-28 02:45:00|307.46|307.21|307.36|307.21|307.46|307.31|307.26|307.11|275
1651114200000|2022-04-28 02:50:00|307.41|307.26|307.76|307.56|307.76|307.61|307.41|307.21|254
1651114500000|2022-04-28 02:55:00|307.71|307.61|307.81|307.61|307.81|307.66|307.66|307.51|175
1651114800000|2022-04-28 03:00:00|307.76|307.66|307.81|307.66|307.91|307.76|307.71|307.56|144
1651115100000|2022-04-28 03:05:00|307.86|307.71|307.86|307.66|307.86|307.71|307.66|307.51|223
1651115400000|2022-04-28 03:10:00|307.81|307.71|307.91|307.76|307.96|307.81|307.81|307.66|161
1651115700000|2022-04-28 03:15:00|307.96|307.81|307.76|307.61|308.11|307.91|307.71|307.56|346
1651116000000|2022-04-28 03:20:00|307.71|307.56|307.86|307.71|307.86|307.71|307.61|307.46|172
1651116300000|2022-04-28 03:25:00|307.91|307.76|307.86|307.71|307.96|307.81|307.81|307.66|135
1651116600000|2022-04-28 03:30:00|307.81|307.66|307.61|307.46|307.81|307.66|307.56|307.36|218
1651116900000|2022-04-28 03:35:00|307.66|307.51|307.41|307.26|307.66|307.51|307.41|307.26|246
1651117200000|2022-04-28 03:40:00|307.36|307.21|307.41|307.26|307.46|307.31|307.31|307.16|176
1651117500000|2022-04-28 03:45:00|307.46|307.31|307.61|307.46|307.66|307.51|307.46|307.26|168
1651117800000|2022-04-28 03:50:00|307.56|307.41|307.66|307.51|307.71|307.56|307.51|307.36|120
1651118100000|2022-04-28 03:55:00|307.61|307.46|307.76|307.61|307.81|307.66|307.61|307.46|118
1651118400000|2022-04-28 04:00:00|307.81|307.66|307.66|307.51|307.81|307.66|307.61|307.46|150
1651118700000|2022-04-28 04:05:00|307.71|307.56|307.61|307.46|307.71|307.56|307.56|307.41|79
1651119000000|2022-04-28 04:10:00|307.66|307.51|307.66|307.51|307.71|307.56|307.66|307.46|36
1651119300000|2022-04-28 04:15:00|307.61|307.46|307.71|307.56|307.71|307.56|307.61|307.46|33
1651119600000|2022-04-28 04:20:00|307.76||307.71||307.76||307.71||56
1651119900000|2022-04-28 04:25:00|307.76|307.61|307.91|307.76|307.96|307.81|307.76|307.61|78
1651120200000|2022-04-28 04:30:00|307.96|307.81|307.81|307.66|307.96|307.81|307.81|307.66|47
1651120500000|2022-04-28 04:35:00|307.76|307.61|307.76|307.61|307.91|307.76|307.76|307.56|54
1651120800000|2022-04-28 04:40:00|307.81|307.66|307.91|307.76|307.91|307.76|307.81|307.66|73
1651121100000|2022-04-28 04:45:00|307.86|307.71|307.96|307.81|308.01|307.86|307.86|307.71|110
1651121400000|2022-04-28 04:50:00|308.01|307.86|307.81|307.66|308.01|307.86|307.81|307.66|176
1651121700000|2022-04-28 04:55:00|307.86|307.71|307.96|307.81|308.01|307.86|307.81|307.66|153
1651122000000|2022-04-28 05:00:00|307.91|307.76|307.81|307.61|307.96|307.76|307.61|307.46|314
1651122300000|2022-04-28 05:05:00|307.76|307.66|307.86|307.71|307.91|307.76|307.71|307.51|229
1651122600000|2022-04-28 05:10:00|307.91|307.76|308.06|307.91|308.06|307.91|307.86|307.71|219
1651122900000|2022-04-28 05:15:00|308.01|307.86|308.01|307.86|308.11|307.96|307.96|307.76|150
1651123200000|2022-04-28 05:20:00|308.06|307.91|308.01|307.86|308.06|307.91|307.91|307.76|206
1651123500000|2022-04-28 05:25:00|307.96|307.81|308.11|307.96|308.16|308.01|307.96|307.81|236
1651123800000|2022-04-28 05:30:00|308.06|307.91|308.01|307.86|308.11|307.96|307.81|307.61|137
1651124100000|2022-04-28 05:35:00|307.96|307.81|308.36|308.21|308.36|308.21|307.96|307.81|219
1651124400000|2022-04-28 05:40:00|308.41|308.26|308.36|308.21|308.41|308.26|308.16|308.01|184
1651124700000|2022-04-28 05:45:00|308.31|308.16|308.71|308.56|308.76|308.61|308.31|308.16|190
1651125000000|2022-04-28 05:50:00|308.76|308.61|309.01|308.81|309.01|308.81|308.66|308.51|169
1651125300000|2022-04-28 05:55:00|308.96|308.76|308.96|308.81|309.11|308.96|308.81|308.66|115
1651125600000|2022-04-28 06:00:00|309.01|308.86|309.01|308.86|309.11|308.96|308.91|308.71|251
1651125900000|2022-04-28 06:05:00|308.96|308.81|308.86|308.71|308.96|308.81|308.76|308.61|158
1651126200000|2022-04-28 06:10:00|308.81|308.66|309.16|309.01|309.21|309.01|308.76|308.56|287
1651126500000|2022-04-28 06:15:00|309.11|308.96|309.06|308.91|309.16|309.01|308.86|308.71|152
1651126800000|2022-04-28 06:20:00|309.11|308.96|308.96|308.81|309.11|308.96|308.86|308.71|84
1651127100000|2022-04-28 06:25:00|309.01|308.86|309.11|308.96|309.26|309.11|308.96|308.81|181
1651127400000|2022-04-28 06:30:00|309.06|308.91|309.21|309.06|309.21|309.06|309.01|308.86|223
1651127700000|2022-04-28 06:35:00|309.26|309.01|309.31|309.16|309.31|309.16|309.16|309.01|116
1651128000000|2022-04-28 06:40:00|309.26|309.11|309.26|309.06|309.36|309.21|309.21|309.01|179
1651128300000|2022-04-28 06:45:00|309.31|309.11|309.41|309.26|309.46|309.31|309.31|309.11|83
1651128600000|2022-04-28 06:50:00|309.36|309.21|309.41|309.26|309.46|309.31|309.31|309.16|75
1651128900000|2022-04-28 06:55:00|309.46|309.31|309.31|309.16|309.46|309.31|309.26|309.11|42
1651129200000|2022-04-28 07:00:00|309.36|309.11|309.51|309.36|309.61|309.41|309.26|309.06|302
1651129500000|2022-04-28 07:05:00|309.46|309.31|309.51|309.31|309.66|309.46|309.31|309.11|242
1651129800000|2022-04-28 07:10:00|309.46|309.36|309.66|309.51|309.76|309.61|309.36|309.16|155
1651130100000|2022-04-28 07:15:00|309.71|309.46|309.71|309.51|309.76|309.61|309.56|309.41|153
1651130400000|2022-04-28 07:20:00|309.76|309.56|309.61|309.41|309.86|309.71|309.61|309.41|244
1651130700000|2022-04-28 07:25:00|309.56|309.36|309.51|309.36|309.66|309.51|309.51|309.31|425
1651131000000|2022-04-28 07:30:00|309.56|309.41|309.46|309.26|309.66|309.51|309.46|309.26|559
1651131300000|2022-04-28 07:35:00|309.51|309.31|309.66|309.46|309.76|309.61|309.46|309.26|473
1651131600000|2022-04-28 07:40:00|309.61|309.41|309.61|309.41|309.66|309.46|309.46|309.31|403
1651131900000|2022-04-28 07:45:00|309.56|309.36|309.31|309.16|309.61|309.41|309.26|309.11|382
1651132200000|2022-04-28 07:50:00|309.36|309.21|309.51|309.36|309.56|309.41|309.31|309.16|164
1651132500000|2022-04-28 07:55:00|309.46|309.31|309.41|309.26|309.56|309.41|309.31|309.16|247
1651132800000|2022-04-28 08:00:00|309.36|309.21|309.41|309.26|309.61|309.41|309.26|309.11|274
1651133100000|2022-04-28 08:05:00|309.36|309.21|309.71|309.56|309.81|309.66|309.26|309.06|371
1651133400000|2022-04-28 08:10:00|309.66|309.51|310.01|309.86|310.11|309.96|309.56|309.36|283
1651133700000|2022-04-28 08:15:00|309.96|309.81|309.91|309.76|310.26|310.11|309.86|309.71|469
1651134000000|2022-04-28 08:20:00|309.86|309.71|309.81|309.66|310.01|309.86|309.81|309.66|279
1651134300000|2022-04-28 08:25:00|309.86|309.71|309.91|309.76|309.91|309.76|309.81|309.66|208
1651134600000|2022-04-28 08:30:00|309.86|309.71|310.21|310.06|310.21|310.06|309.86|309.71|326
1651134900000|2022-04-28 08:35:00|310.16|310.01|310.31|310.11|310.31|310.16|310.16|310.01|238
1651135200000|2022-04-28 08:40:00|310.26|310.16|310.36|310.21|310.56|310.41|310.26|310.11|389
1651135500000|2022-04-28 08:45:00|310.46|310.26|310.21|310.06|310.46|310.31|310.21|310.06|232
1651135800000|2022-04-28 08:50:00|310.26|310.01|310.36|310.21|310.41|310.26|310.11|309.96|251
1651136100000|2022-04-28 08:55:00|310.41|310.26|310.26|310.11|310.46|310.26|310.06|309.91|550
1651136400000|2022-04-28 09:00:00|310.21|310.06|310.36|310.16|310.56|310.41|310.21|310.01|938
1651136700000|2022-04-28 09:05:00|310.41|310.26|310.16|310.01|310.46|310.26|310.06|309.91|403
1651137000000|2022-04-28 09:10:00|310.21|309.96|310.31|310.11|310.31|310.11|310.06|309.91|147
1651137300000|2022-04-28 09:15:00|310.26|310.06|310.36|310.21|310.41|310.21|310.06|309.86|152
1651137600000|2022-04-28 09:20:00|310.56|309.96|310.56|309.96|310.56|309.96|310.46|309.86|1
1651137900000|2022-04-28 09:25:00|310.46|309.86|310.46|309.86|310.56|309.96|310.36|309.76|4
1651138200000|2022-04-28 09:30:00|310.56|309.96|310.56|309.96|310.56|309.96|310.46|309.86|0
1651138500000|2022-04-28 09:35:00|310.46|309.86|310.36|309.76|310.56|309.96|310.36|309.76|0
1651138800000|2022-04-28 09:40:00|310.46|309.86|310.26|309.66|310.46|309.86|310.26|309.66|0
1651139100000|2022-04-28 09:45:00|310.36|309.76|310.46|309.86|310.46|309.86|310.26|309.66|0
1651139400000|2022-04-28 09:50:00|310.36|309.76|309.56|309.36|310.46|309.86|309.46|309.26|42
1651139700000|2022-04-28 09:55:00|309.51|309.41|309.66|309.51|309.66|309.51|309.36|309.16|76
1651140000000|2022-04-28 10:00:00|309.71|309.56|309.66|309.46|309.81|309.61|309.56|309.41|54
1651140300000|2022-04-28 10:05:00|309.61|309.51|309.16|309.01|309.76|309.61|309.16|309.01|111
1651140600000|2022-04-28 10:10:00|309.21|309.06|308.86|308.71|309.21|309.06|308.86|308.71|198
1651140900000|2022-04-28 10:15:00|308.91|308.76|308.71|308.51|308.96|308.81|308.51|308.36|173
1651141200000|2022-04-28 10:20:00|308.76|308.46|309.01|308.86|309.06|308.86|308.56|308.41|34
1651141500000|2022-04-28 10:25:00|308.96|308.81|308.91|308.71|309.01|308.86|308.81|308.61|18
1651141800000|2022-04-28 10:30:00|308.86|308.61|309.11|308.91|309.11|308.96|308.81|308.61|16
1651142100000|2022-04-28 10:35:00|309.16|308.96|309.21|309.01|309.26|309.06|308.96|308.76|6
1651142400000|2022-04-28 10:40:00|309.16|308.96|309.16|308.91|309.31|309.16|309.11|308.91|5
1651142700000|2022-04-28 10:45:00|309.11|308.96|309.01|308.76|309.16|308.96|308.91|308.71|13
1651143000000|2022-04-28 10:50:00|309.06|308.81|309.01|308.81|309.06|308.86|308.96|308.76|1
1651143300000|2022-04-28 10:55:00|308.96|308.86|309.26|309.06|309.26|309.06|308.96|308.81|1
1651143600000|2022-04-28 11:00:00|309.31|309.01|309.41|309.21|309.46|309.31|309.21|309.01|8
1651143900000|2022-04-28 11:05:00|309.46|309.26|309.61|309.41|309.66|309.51|309.41|309.21|5
1651144200000|2022-04-28 11:10:00|309.56|309.46|309.51|309.31|309.66|309.46|309.51|309.31|1
1651144500000|2022-04-28 11:15:00|309.56|309.36|309.46|309.31|309.56|309.36|309.41|309.21|0
1651144800000|2022-04-28 11:20:00|309.41|309.26|309.46|309.26|309.51|309.36|309.41|309.21|5
1651145100000|2022-04-28 11:25:00|309.41|309.21|309.41|309.21|309.51|309.31|309.41|309.16|1
1651145400000|2022-04-28 11:30:00|309.36|309.16|309.26|309.06|309.41|309.21|309.21|309.01|0
1651145700000|2022-04-28 11:35:00|309.31|309.11|309.26|309.06|309.36|309.11|309.16|309.01|1
1651146000000|2022-04-28 11:40:00|309.21|309.01|309.26|309.06|309.31|309.11|309.11|308.91|5
1651146300000|2022-04-28 11:45:00|309.31|309.11|309.31|309.11|309.41|309.21|309.21|309.06|11
1651146600000|2022-04-28 11:50:00|309.26|309.16|309.21|309.01|309.31|309.16|309.16|308.96|1
1651146900000|2022-04-28 11:55:00|309.16|308.96|309.16|308.96|309.16|309.01|308.96|308.81|14
1651147200000|2022-04-28 12:00:00|309.21|309.01|309.11|308.96|309.31|309.16|309.11|308.91|7
1651147500000|2022-04-28 12:05:00|309.16|309.01|309.01|308.81|309.26|309.01|309.01|308.81|5
1651147800000|2022-04-28 12:10:00|308.96|308.76|308.91|308.71|309.01|308.81|308.81|308.66|20
1651148100000|2022-04-28 12:15:00|308.86|308.76|309.06|308.86|309.16|308.96|308.86|308.71|6
1651148400000|2022-04-28 12:20:00|309.01|308.81|309.26|309.01|309.26|309.11|308.96|308.81|10
1651148700000|2022-04-28 12:25:00|309.21|308.96|308.91|308.71|309.41|309.16|308.91|308.66|42
1651149000000|2022-04-28 12:30:00|308.86|308.76|308.81|308.61|309.06|308.91|308.71|308.51|59
1651149300000|2022-04-28 12:35:00|308.86|308.66|309.11|308.91|309.26|309.06|308.61|308.46|37
1651149600000|2022-04-28 12:40:00|309.06|308.96|309.11|308.91|309.31|309.11|309.01|308.86|15
1651149900000|2022-04-28 12:45:00|309.06|308.86|308.81|308.66|309.11|308.91|308.81|308.61|9
1651150200000|2022-04-28 12:50:00|308.86|308.71|308.66|308.41|308.86|308.71|308.61|308.41|29
1651150500000|2022-04-28 12:55:00|308.76|308.46|308.76|308.56|308.81|308.61|308.61|308.46|2
1651150800000|2022-04-28 13:00:00|308.71|308.51|308.81|308.61|308.91|308.76|308.61|308.41|26
1651151100000|2022-04-28 13:05:00|308.86|308.66|308.81|308.61|309.06|308.81|308.81|308.51|13
1651151400000|2022-04-28 13:10:00|308.76|308.56|309.01|308.86|309.06|308.86|308.71|308.51|25
1651151700000|2022-04-28 13:15:00|309.06|308.81|309.11|308.91|309.36|309.21|309.01|308.81|100
1651152000000|2022-04-28 13:20:00|309.06|308.96|309.16|309.01|309.31|309.11|309.01|308.81|31
1651152300000|2022-04-28 13:25:00|309.11|308.96|308.96|308.76|309.26|309.11|308.96|308.76|21
1651152600000|2022-04-28 13:30:00|309.01|308.81|308.61|308.41|309.11|308.91|308.41|308.26|130
1651152900000|2022-04-28 13:35:00|308.66|308.36|308.61|308.31|308.86|308.61|308.26|308.06|101
1651153200000|2022-04-28 13:40:00|308.76|308.36|308.11|307.91|309.01|308.76|308.01|307.81|77
1651153500000|2022-04-28 13:45:00|308.06|307.86|307.61|307.41|308.46|308.21|307.61|307.36|104
1651153800000|2022-04-28 13:50:00|307.66|307.46|307.91|307.71|307.96|307.76|307.46|307.26|105
1651154100000|2022-04-28 13:55:00|307.86|307.61|307.86|307.66|307.96|307.81|307.61|307.36|60
1651154400000|2022-04-28 14:00:00|307.81|307.61|307.51|307.26|307.86|307.61|307.16|307.01|97
1651154700000|2022-04-28 14:05:00|307.46|307.31|307.66|307.41|307.86|307.71|307.26|307.06|104
1651155000000|2022-04-28 14:10:00|307.61|307.46|307.36|307.16|307.71|307.56|307.21|307.06|50
1651155300000|2022-04-28 14:15:00|307.31|307.11|308.01|307.81|308.01|307.81|307.11|306.96|78
1651155600000|2022-04-28 14:20:00|307.96|307.86|307.36|307.16|308.01|307.86|307.36|307.16|19
1651155900000|2022-04-28 14:25:00|307.31|307.11|306.86|306.66|307.41|307.16|306.86|306.66|49
1651156200000|2022-04-28 14:30:00|306.81|306.61|306.56|306.36|306.96|306.76|306.51|306.31|38
1651156500000|2022-04-28 14:35:00|306.51|306.31|306.66|306.41|306.96|306.76|306.51|306.31|25
1651156800000|2022-04-28 14:40:00|306.61|306.46|306.71|306.56|306.81|306.61|306.46|306.31|58
1651157100000|2022-04-28 14:45:00|306.76|306.51|306.91|306.66|307.11|306.91|306.66|306.51|43
1651157400000|2022-04-28 14:50:00|306.86|306.71|307.06|306.86|307.11|306.96|306.61|306.41|34
1651157700000|2022-04-28 14:55:00|307.01|306.81|307.36|307.16|307.51|307.31|307.01|306.76|31
1651158000000|2022-04-28 15:00:00|307.41|307.21|307.41|307.21|307.71|307.46|307.31|307.11|34
1651158300000|2022-04-28 15:05:00|307.46|307.16|307.86|307.66|308.01|307.81|307.16|307.01|41
1651158600000|2022-04-28 15:10:00|307.81|307.61|307.91|307.71|307.91|307.71|307.71|307.51|16
1651158900000|2022-04-28 15:15:00|307.96|307.76|307.91|307.76|308.01|307.86|307.56|307.41|81
1651159200000|2022-04-28 15:20:00|307.86|307.71|307.76|307.56|307.96|307.76|307.66|307.46|54
1651159500000|2022-04-28 15:25:00|307.86|307.61|307.81|307.61|307.96|307.81|307.61|307.41|93
1651159800000|2022-04-28 15:30:00|307.86|307.66|307.86|307.66|308.11|307.96|307.61|307.41|32
1651160100000|2022-04-28 15:35:00|307.91|307.71|307.26|307.06|307.96|307.76|307.21|307.01|30
1651160400000|2022-04-28 15:40:00|307.36|307.11|307.56|307.36|307.56|307.36|307.11|306.96|42
1651160700000|2022-04-28 15:45:00|307.66|307.41|307.91|307.71|308.06|307.81|307.56|307.36|122
1651161000000|2022-04-28 15:50:00|307.86|307.66|307.81|307.61|308.06|307.91|307.66|307.46|13
1651161300000|2022-04-28 15:55:00|307.76|307.56|307.71|307.41|307.76|307.61|307.56|307.31|3
1651161600000|2022-04-28 16:00:00|307.76|307.46|307.81|307.56|307.86|307.66|307.51|307.26|20
1651161900000|2022-04-28 16:05:00|307.76|307.61|307.46|307.26|307.86|307.61|307.41|307.26|27
1651162200000|2022-04-28 16:10:00|307.56|307.31|307.96|307.71|307.96|307.71|307.51|307.26|10
1651162500000|2022-04-28 16:15:00|307.91|307.76|308.26|308.01|308.31|308.11|307.86|307.66|25
1651162800000|2022-04-28 16:20:00|308.21|308.11|308.46|308.21|308.51|308.26|308.21|307.96|17
1651163100000|2022-04-28 16:25:00|308.41|308.26|308.91|308.61|309.11|308.91|308.41|308.26|90
1651163400000|2022-04-28 16:30:00|308.86|308.66|309.16|308.96|309.16|309.01|308.86|308.61|12
1651163700000|2022-04-28 16:35:00|309.26|309.01|309.21|309.01|309.26|309.06|309.11|308.91|3
1651164000000|2022-04-28 16:40:00|309.26|309.06|309.66|309.46|309.66|309.46|309.21|309.01|18
1651164300000|2022-04-28 16:45:00|309.71|309.51|310.11|309.86|310.36|310.21|309.71|309.46|90
1651164600000|2022-04-28 16:50:00|310.06|309.81|310.06|309.86|310.16|309.91|309.81|309.61|28
1651164900000|2022-04-28 16:55:00|310.11|310.01|310.26|310.06|310.36|310.16|310.06|309.86|145
1651165200000|2022-04-28 17:00:00|310.31|310.16|310.31|310.06|310.41|310.16|310.06|309.81|11
1651165500000|2022-04-28 17:05:00|310.46|310.11|310.66|310.46|310.66|310.51|310.31|310.11|75
1651165800000|2022-04-28 17:10:00|310.71|310.51|310.91|310.76|311.01|310.81|310.66|310.51|50
1651166100000|2022-04-28 17:15:00|310.86|310.71|310.76|310.56|311.01|310.81|310.46|310.31|21
1651166400000|2022-04-28 17:20:00|310.81|310.51|310.91|310.71|310.96|310.76|310.51|310.36|39
1651166700000|2022-04-28 17:25:00|310.86|310.76|310.91|310.76|310.96|310.81|310.81|310.61|11
1651167000000|2022-04-28 17:30:00|310.86|310.71|310.71|310.46|310.91|310.76|310.56|310.31|27
1651167300000|2022-04-28 17:35:00|310.66|310.51|311.06|310.86|311.11|310.86|310.66|310.46|8
1651167600000|2022-04-28 17:40:00|311.11|310.91|310.91|310.71|311.26|311.06|310.66|310.46|56
1651167900000|2022-04-28 17:45:00|310.86|310.76|311.06|310.86|311.16|310.96|310.76|310.61|10
1651168200000|2022-04-28 17:50:00|311.11|310.91|310.91|310.71|311.11|310.91|310.81|310.66|11
1651168500000|2022-04-28 17:55:00|310.86|310.76|311.06|310.91|311.16|311.01|310.86|310.71|17
1651168800000|2022-04-28 18:00:00|311.11|310.96|311.16|310.96|311.16|311.01|310.96|310.76|21
1651169100000|2022-04-28 18:05:00|311.11|310.91|311.11|310.91|311.16|310.96|310.91|310.66|21
1651169400000|2022-04-28 18:10:00|311.16|310.96|311.01|310.81|311.21|311.06|310.91|310.71|20
1651169700000|2022-04-28 18:15:00|310.96|310.86|311.16|311.01|311.16|311.01|310.86|310.71|18
1651170000000|2022-04-28 18:20:00|311.11|310.96|311.11|310.91|311.21|311.01|310.96|310.81|58
1651170300000|2022-04-28 18:25:00|311.06|310.86|311.16|311.01|311.21|311.06|311.01|310.81|46
1651170600000|2022-04-28 18:30:00|311.21|310.96|311.16|311.01|311.31|311.16|311.16|310.96|52
1651170900000|2022-04-28 18:35:00|311.21|311.06|311.36|311.16|311.46|311.26|311.11|310.91|68
1651171200000|2022-04-28 18:40:00|311.31|311.21|311.46|311.26|311.51|311.36|311.31|311.16|24
1651171500000|2022-04-28 18:45:00|311.41|311.31|311.66|311.51|311.71|311.51|311.41|311.26|29
1651171800000|2022-04-28 18:50:00|311.71|311.56|311.51|311.31|311.96|311.76|311.46|311.31|49
1651172100000|2022-04-28 18:55:00|311.46|311.26|311.71|311.56|311.76|311.56|311.41|311.16|17
1651172400000|2022-04-28 19:00:00|311.76|311.51|311.81|311.56|311.91|311.71|311.61|311.41|8
1651172700000|2022-04-28 19:05:00|311.76|311.61|311.86|311.66|311.96|311.76|311.76|311.61|13
1651173000000|2022-04-28 19:10:00|311.91|311.71|311.86|311.66|311.91|311.71|311.66|311.46|4
1651173300000|2022-04-28 19:15:00|311.81|311.61|311.91|311.76|312.01|311.76|311.76|311.61|5
1651173600000|2022-04-28 19:20:00|311.86|311.71|312.01|311.81|312.11|311.91|311.86|311.71|13
1651173900000|2022-04-28 19:25:00|311.96|311.76|311.66|311.51|312.01|311.81|311.66|311.51|14
1651174200000|2022-04-28 19:30:00|311.71|311.56|311.46|311.26|311.76|311.56|311.46|311.21|31
1651174500000|2022-04-28 19:35:00|311.51|311.31|311.36|311.06|311.66|311.51|311.26|311.06|33
1651174800000|2022-04-28 19:40:00|311.31|311.11|311.26|311.06|311.56|311.36|311.21|311.01|24
1651175100000|2022-04-28 19:45:00|311.31|311.01|311.36|311.16|311.46|311.31|311.11|310.91|55
1651175400000|2022-04-28 19:50:00|311.31|311.21|311.36|311.16|311.41|311.26|311.06|310.76|24
1651175700000|2022-04-28 19:55:00|311.31|311.21|311.66|311.41|311.66|311.41|311.06|310.76|20
1651176000000|2022-04-28 20:00:00|311.61|311.46|310.71|310.46|311.61|311.46|310.46|310.21|135
1651176300000|2022-04-28 20:05:00|310.66|310.51|310.66|310.36|311.06|310.81|310.61|310.31|39
1651176600000|2022-04-28 20:10:00|310.71|310.41|310.66|310.41|310.81|310.56|310.61|310.41|12
1651176900000|2022-04-28 20:15:00|310.71|310.46|310.81|310.66|310.81|310.66|310.56|310.41|29
1651177200000|2022-04-28 20:20:00|310.86|310.61|311.11|310.86|311.16|310.86|310.86|310.61|8
1651177500000|2022-04-28 20:25:00|311.06|310.76|310.86|310.66|311.11|310.86|310.86|310.61|9
1651177800000|2022-04-28 20:30:00|310.91|310.61|310.81|310.46|311.21|310.66|310.56|310.31|14
1651178100000|2022-04-28 20:35:00|310.76|310.56|310.61|310.36|310.91|310.66|310.56|310.31|4
1651178400000|2022-04-28 20:40:00|310.56|310.41|310.71|310.36|310.81|310.46|310.56|310.36|3
1651178700000|2022-04-28 20:45:00|310.66|310.41|310.61|310.26|310.71|310.46|310.46|310.21|13
1651179000000|2022-04-28 20:50:00|310.46|310.21|310.36|309.96|311.21|310.86|310.36|309.96|102
1651179300000|2022-04-28 20:55:00|310.31|310.21|310.76|310.01|311.21|310.81|310.31|309.96|28
1651179600000|2022-04-28 21:00:00|310.81|309.96|310.81|309.76|310.81|309.96|310.81|309.26|0
1651180200000|2022-04-28 21:10:00|310.66|309.81|310.46|309.86|310.66|310.06|310.46|309.81|1
1651180500000|2022-04-28 21:15:00|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1651180800000|2022-04-28 21:20:00|310.36|309.76|310.06|309.46|310.46|309.86|309.86|309.26|0
1651181100000|2022-04-28 21:25:00|309.96|309.36|310.16|309.56|310.26|309.66|309.96|309.36|0
1651181400000|2022-04-28 21:30:00|310.06|309.46|310.16|309.56|310.16|309.56|310.06|309.46|0
1651181700000|2022-04-28 21:35:00|310.06|309.46|310.16|309.56|310.16|309.56|310.06|309.46|0
1651182000000|2022-04-28 21:40:00|310.26|309.66|310.16|309.56|310.36|309.76|310.16|309.56|0
1651182300000|2022-04-28 21:45:00|310.26|309.66|310.46|309.86|310.46|309.86|310.26|309.66|0
1651182600000|2022-04-28 21:50:00|310.36|309.76|310.46|309.86|310.46|309.86|310.36|309.76|0
1651182900000|2022-04-28 21:55:00|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1651183200000|2022-04-28 22:00:00|310.36|309.76|310.36|309.76|310.46|309.86|309.96|309.36|0
1651183500000|2022-04-28 22:05:00|310.46|309.86|310.46|309.86|310.56|309.96|310.36|309.76|0
1651183800000|2022-04-28 22:10:00|310.36|309.76|310.46|309.86|310.56|309.96|310.36|309.76|0
1651184100000|2022-04-28 22:15:00|310.56|309.96|310.56|309.96|310.66|310.06|310.56|309.96|0
1651184400000|2022-04-28 22:20:00|310.66|310.06|310.56|309.96|310.66|310.06|310.56|309.96|0
1651184700000|2022-04-28 22:25:00|310.46|309.86|310.46|309.86|310.56|309.96|310.36|309.76|0
1651185000000|2022-04-28 22:30:00|310.56|309.96|310.56|309.96|310.66|310.06|310.56|309.96|0
1651185300000|2022-04-28 22:35:00|310.46|309.86|310.46|309.86|310.56|309.96|310.46|309.86|0
1651185600000|2022-04-28 22:40:00|310.36|309.76|310.36|309.76|310.36|309.76|310.26|309.66|0
1651185900000|2022-04-28 22:45:00|310.26|309.66|310.26|309.66|310.36|309.76|310.26|309.66|0
1651186200000|2022-04-28 22:50:00|310.36|309.76|310.26|309.66|310.36|309.76|310.26|309.66|0
1651186500000|2022-04-28 22:55:00|310.36|309.76|310.36|309.76|310.36|309.76|310.26|309.66|0
1651186800000|2022-04-28 23:00:00|310.26|309.66|310.26|309.66|310.36|309.76|310.26|309.66|0
1651187100000|2022-04-28 23:05:00|310.36|309.76|310.36|309.76|310.36|309.76|310.26|309.66|0
1651187400000|2022-04-28 23:10:00|310.26|309.66|310.36|309.76|310.36|309.76|310.26|309.66|0
1651187700000|2022-04-28 23:15:00|310.26|309.66|310.46|309.86|310.56|309.96|310.26|309.66|0
1651188000000|2022-04-28 23:20:00|310.56|309.96|310.46|309.86|310.56|309.96|310.46|309.86|0
1651188600000|2022-04-28 23:30:00|310.56|309.96|310.36|309.76|310.56|309.96|310.36|309.76|0
1651188900000|2022-04-28 23:35:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1651189200000|2022-04-28 23:40:00|310.26|309.66|310.36|309.76|310.36|309.76|310.26|309.66|0
1651190400000|2022-04-29 00:00:00|310.46|309.86|310.36|309.76|310.46|309.86|310.36|309.76|0
1651190700000|2022-04-29 00:05:00|310.46|309.86|310.46|309.86|310.46|309.86|310.36|309.76|0
1651191000000|2022-04-29 00:10:00|310.56|309.96|310.56|309.96|310.66|310.06|310.56|309.96|0
1651191300000|2022-04-29 00:15:00|310.66|310.06|310.76|310.16|310.76|310.16|310.66|310.06|0
1651191600000|2022-04-29 00:20:00|310.86|310.26|310.86|310.26|310.86|310.26|310.86|310.26|0
1651191900000|2022-04-29 00:25:00|310.96|310.36|310.96|310.36|310.96|310.36|310.86|310.26|0
1651192200000|2022-04-29 00:30:00|311.61|311.31|311.16|311.01|312.06|311.81|311.01|310.81|460
1651192500000|2022-04-29 00:35:00|311.21|311.06|311.41|311.21|311.51|311.36|311.16|311.01|272
1651192800000|2022-04-29 00:40:00|311.36|311.26|311.16|311.01|311.51|311.36|311.06|310.86|232
1651193100000|2022-04-29 00:45:00|311.21|311.06|311.16|310.96|311.41|311.21|311.16|310.96|188
1651193400000|2022-04-29 00:50:00|311.11|311.01|311.36|311.21|311.56|311.36|311.06|310.91|286
1651193700000|2022-04-29 00:55:00|311.31|311.11|312.31|312.11|312.46|312.31|311.21|311.06|478
1651194000000|2022-04-29 01:00:00|312.56|312.41|311.66|311.46|312.61|312.41|311.31|311.11|765
1651194300000|2022-04-29 01:05:00|311.61|311.51|311.86|311.66|312.46|312.31|311.46|311.31|482
1651194600000|2022-04-29 01:10:00|311.81|311.71|311.76|311.61|312.26|312.06|311.66|311.51|428
1651194900000|2022-04-29 01:15:00|311.81|311.66|312.76|312.61|312.86|312.66|311.76|311.61|528
1651195200000|2022-04-29 01:20:00|312.81|312.66|312.71|312.56|312.91|312.76|312.41|312.26|267
1651195500000|2022-04-29 01:25:00|312.76|312.61|312.81|312.66|312.96|312.81|312.66|312.46|268
1651195800000|2022-04-29 01:30:00|312.86|312.71|313.41|313.21|313.46|313.31|312.86|312.66|436
1651196100000|2022-04-29 01:35:00|313.36|313.26|313.41|313.26|313.56|313.41|313.36|313.21|254
1651196400000|2022-04-29 01:40:00|313.46|313.31|313.11|312.91|313.56|313.41|313.06|312.91|222
1651196700000|2022-04-29 01:45:00|313.06|312.86|312.96|312.81|313.11|312.91|312.76|312.61|215
1651197000000|2022-04-29 01:50:00|313.01|312.86|313.26|313.11|313.26|313.11|312.86|312.71|162
1651197300000|2022-04-29 01:55:00|313.31|313.16|313.51|313.31|313.56|313.41|313.31|313.11|194
1651197600000|2022-04-29 02:00:00|313.56|313.36|313.51|313.36|313.91|313.76|313.36|313.21|281
1651197900000|2022-04-29 02:05:00|313.46|313.31|314.26|314.11|314.41|314.26|313.41|313.26|365
1651198200000|2022-04-29 02:10:00|314.31|314.16|314.21|314.06|314.36|314.21|313.96|313.81|117
1651198500000|2022-04-29 02:15:00|314.26|314.11|314.01|313.86|314.26|314.11|313.86|313.71|121
1651198800000|2022-04-29 02:20:00|313.96|313.81|313.71|313.51|313.96|313.81|313.66|313.51|176
1651199100000|2022-04-29 02:25:00|313.66|313.56|313.66|313.51|313.81|313.66|313.51|313.36|138
1651199400000|2022-04-29 02:30:00|313.61|313.46|313.31|313.16|313.66|313.51|313.26|313.11|122
1651199700000|2022-04-29 02:35:00|313.36|313.21|313.21|313.06|313.36|313.21|313.21|313.06|87
1651200000000|2022-04-29 02:40:00|313.16|313.01|313.66|313.51|313.71|313.51|313.01|312.86|183
1651200300000|2022-04-29 02:45:00|313.61|313.46|313.61|313.46|313.86|313.71|313.61|313.41|74
1651200600000|2022-04-29 02:50:00|313.66|313.51|313.81|313.66|313.91|313.76|313.66|313.51|92
1651200900000|2022-04-29 02:55:00|313.76|313.61|313.96|313.81|313.96|313.81|313.61|313.46|76
1651201200000|2022-04-29 03:00:00|314.01|313.86|313.81|313.66|314.11|313.96|313.81|313.66|112
1651201500000|2022-04-29 03:05:00|313.86|313.71|313.76|313.61|313.86|313.71|313.61|313.46|80
1651201800000|2022-04-29 03:10:00|313.81|313.66|313.56|313.41|313.81|313.66|313.46|313.26|165
1651202100000|2022-04-29 03:15:00|313.61|313.46|313.56|313.41|313.76|313.61|313.51|313.36|197
1651202400000|2022-04-29 03:20:00|313.61|313.46|313.51|313.36|313.71|313.56|313.51|313.36|114
1651202700000|2022-04-29 03:25:00|313.56|313.41|313.86|313.71|313.96|313.81|313.51|313.41|228
1651203000000|2022-04-29 03:30:00|313.81|313.66|313.61|313.46|313.96|313.81|313.61|313.41|231
1651203300000|2022-04-29 03:35:00|313.66|313.41|313.51|313.36|313.66|313.51|313.46|313.31|228
1651203600000|2022-04-29 03:40:00|313.56|313.41|313.61|313.46|313.61|313.46|313.36|313.21|192
1651203900000|2022-04-29 03:45:00|313.56|313.41|313.91|313.71|313.91|313.71|313.56|313.41|313
1651204200000|2022-04-29 03:50:00|313.86|313.66|313.81|313.61|313.96|313.81|313.76|313.61|416
1651204500000|2022-04-29 03:55:00|313.76|313.66|313.61|313.46|313.81|313.66|313.46|313.31|188
1651204800000|2022-04-29 04:00:00|313.66|313.51|313.66|313.51|313.76|313.61|313.61|313.46|133
1651205100000|2022-04-29 04:05:00|313.61|313.46|313.81|313.66|313.81|313.66|313.61|313.46|92
1651205400000|2022-04-29 04:10:00|313.76|313.61|313.66|313.51|313.76|313.66|313.61|313.46|75
1651205700000|2022-04-29 04:15:00|313.61|313.46|313.66|313.51|313.71|313.56|313.56|313.41|71
1651206000000|2022-04-29 04:20:00|313.71|313.56|313.71|313.56|313.76|313.61|313.66|313.51|75
1651206300000|2022-04-29 04:25:00|313.76|313.61|313.71|313.56|313.76|313.61|313.66|313.51|70
1651206600000|2022-04-29 04:30:00|313.76|313.61|313.59|313.44|313.76|313.61|313.59|313.44|62
1651206900000|2022-04-29 04:35:00|313.64|313.49|313.69|313.54|313.69|313.54|313.59|313.44|82
1651207200000|2022-04-29 04:40:00|313.64|313.49|313.64|313.49|313.64|313.49|313.59|313.44|74
1651207500000|2022-04-29 04:45:00|313.59|313.44|313.74|313.59|313.74|313.59|313.59|313.44|123
1651207800000|2022-04-29 04:50:00|313.69|313.54|313.69|313.54|313.79|313.64|313.64|313.49|133
1651208100000|2022-04-29 04:55:00|313.74|313.59|313.84|313.69|313.84|313.69|313.69|313.59|50
1651208400000|2022-04-29 05:00:00|313.74|313.59|314.44|314.29|314.54|314.34|313.54|313.39|677
1651208700000|2022-04-29 05:05:00|314.49|314.34|314.89|314.74|314.89|314.74|314.34|314.19|263
1651209000000|2022-04-29 05:10:00|314.84|314.69|315.34|315.19|315.34|315.19|314.84|314.69|471
1651209300000|2022-04-29 05:15:00|315.29|315.14|315.44|315.29|315.54|315.34|315.19|315.04|442
1651209600000|2022-04-29 05:20:00|315.49|315.34|315.54|315.34|315.59|315.44|315.24|315.09|281
1651209900000|2022-04-29 05:25:00|315.49|315.29|315.54|315.39|315.64|315.49|315.44|315.24|167
1651210200000|2022-04-29 05:30:00|315.59|315.44|315.04|314.89|315.64|315.44|314.99|314.84|171
1651210500000|2022-04-29 05:35:00|314.99|314.84|315.04|314.89|315.24|315.09|314.94|314.79|112
1651210800000|2022-04-29 05:40:00|315.09|314.94|315.29|315.14|315.29|315.14|315.04|314.89|77
1651211100000|2022-04-29 05:45:00|315.34|315.19|315.44|315.29|315.59|315.39|315.29|315.14|117
1651211400000|2022-04-29 05:50:00|315.34|315.19|315.24|315.09|315.39|315.24|315.19|315.04|135
1651211700000|2022-04-29 05:55:00|315.19|315.04|315.39|315.24|315.39|315.24|315.19|315.04|72
1651212000000|2022-04-29 06:00:00|315.34|315.19|315.54|315.39|315.54|315.39|315.19|314.99|184
1651212300000|2022-04-29 06:05:00|315.49|315.34|315.94|315.79|316.09|315.89|315.49|315.34|402
1651212600000|2022-04-29 06:10:00|315.89|315.74|315.69|315.49|315.99|315.84|315.54|315.39|183
1651212900000|2022-04-29 06:15:00|315.74|315.54|316.04|315.84|316.04|315.89|315.74|315.49|217
1651213200000|2022-04-29 06:20:00|315.99|315.89|316.04|315.84|316.09|315.89|315.84|315.64|157
1651213500000|2022-04-29 06:25:00|315.99|315.79|315.84|315.69|316.04|315.89|315.79|315.64|102
1651213800000|2022-04-29 06:30:00|315.79|315.64|315.99|315.84|316.04|315.84|315.69|315.54|104
1651214100000|2022-04-29 06:35:00|316.04|315.79|316.14|315.99|316.24|316.09|315.94|315.79|273
1651214400000|2022-04-29 06:40:00|316.09|315.94|316.29|316.14|316.29|316.14|316.04|315.89|97
1651214700000|2022-04-29 06:45:00|316.34|316.09|316.14|315.99|316.44|316.24|316.14|315.94|115
1651215000000|2022-04-29 06:50:00|316.19|316.04|316.14|315.99|316.29|316.14|315.99|315.84|113
1651215300000|2022-04-29 06:55:00|316.19|316.04|316.04|315.89|316.24|316.09|315.99|315.84|200
1651215600000|2022-04-29 07:00:00|315.99|315.84|317.39|317.24|317.59|317.39|315.94|315.74|2202
1651215900000|2022-04-29 07:05:00|317.34|317.19|317.19|317.04|317.39|317.24|317.04|316.89|662
1651216200000|2022-04-29 07:10:00|317.14|316.99|317.44|317.24|317.54|317.39|317.04|316.89|680
1651216500000|2022-04-29 07:15:00|317.39|317.29|317.54|317.39|317.69|317.54|317.34|317.19|535
1651216800000|2022-04-29 07:20:00|317.49|317.34|317.59|317.44|318.14|317.99|317.44|317.29|708
1651217100000|2022-04-29 07:25:00|317.64|317.49|317.59|317.44|317.64|317.49|317.29|317.14|357
1651217400000|2022-04-29 07:30:00|317.64|317.49|317.79|317.59|317.89|317.74|317.59|317.39|380
1651217700000|2022-04-29 07:35:00|317.74|317.64|317.94|317.79|318.09|317.94|317.74|317.64|329
1651218000000|2022-04-29 07:40:00|317.89|317.74|317.29|317.14|317.94|317.79|317.29|317.14|444
1651218300000|2022-04-29 07:45:00|317.24|317.09|317.49|317.29|317.54|317.34|316.89|316.74|427
1651218600000|2022-04-29 07:50:00|317.54|317.34|317.69|317.49|317.79|317.64|317.39|317.24|195
1651218900000|2022-04-29 07:55:00|317.64|317.44|317.64|317.44|317.69|317.54|317.29|317.14|419
1651219200000|2022-04-29 08:00:00|317.69|317.49|318.09|317.94|318.09|317.94|317.39|317.24|545
1651219500000|2022-04-29 08:05:00|318.14|317.99|318.54|318.34|318.54|318.39|318.09|317.94|402
1651219800000|2022-04-29 08:10:00|318.49|318.29|318.69|318.49|318.74|318.54|318.39|318.24|305
1651220100000|2022-04-29 08:15:00|318.64|318.44|318.04|317.89|318.64|318.49|318.04|317.89|532
1651220400000|2022-04-29 08:20:00|318.09|317.84|317.74|317.54|318.19|318.04|317.69|317.54|278
1651220700000|2022-04-29 08:25:00|317.69|317.59|318.24|318.04|318.24|318.09|317.64|317.44|217
1651221000000|2022-04-29 08:30:00|318.19|318.09|317.94|317.79|318.24|318.09|317.94|317.79|242
1651221300000|2022-04-29 08:35:00|317.89|317.74|317.59|317.39|317.94|317.74|317.59|317.39|275
1651221600000|2022-04-29 08:40:00|317.54|317.44|317.49|317.29|317.69|317.49|317.24|317.09|578
1651221900000|2022-04-29 08:45:00|317.44|317.34|317.44|317.24|317.64|317.49|317.34|317.14|270
1651222200000|2022-04-29 08:50:00|317.39|317.19|316.94|316.74|317.44|317.19|316.94|316.74|340
1651222500000|2022-04-29 08:55:00|316.99|316.79|317.54|317.34|317.54|317.34|316.89|316.74|506
1651222800000|2022-04-29 09:00:00|317.49|317.29|316.24|315.99|317.64|317.49|315.89|315.74|1854
1651223100000|2022-04-29 09:05:00|316.49|316.19|315.74|315.54|316.79|316.59|315.59|315.39|836
1651223400000|2022-04-29 09:10:00|315.79|315.59|315.59|315.44|315.79|315.64|315.54|315.39|263
1651223700000|2022-04-29 09:15:00|315.64|315.39|316.09|315.84|316.14|315.94|315.49|315.34|194
1651224000000|2022-04-29 09:20:00|315.94|315.34|315.94|315.34|316.04|315.44|315.84|315.24|0
1651224300000|2022-04-29 09:25:00|315.84|315.24|315.74|315.14|315.94|315.34|315.74|315.14|7
1651224600000|2022-04-29 09:30:00|315.64|315.04|315.74|315.14|315.94|315.34|315.64|315.04|0
1651224900000|2022-04-29 09:35:00|315.84|315.24|315.84|315.24|315.84|315.24|315.74|315.14|0
1651225200000|2022-04-29 09:40:00|315.74|315.14|315.74|315.14|315.74|315.14|315.64|315.04|0
1651225500000|2022-04-29 09:45:00|315.64|315.04|315.74|315.14|315.74|315.14|315.64|315.04|0
1651225800000|2022-04-29 09:50:00|315.84|315.59|315.64|315.44|316.04|315.84|315.59|315.39|121
1651226100000|2022-04-29 09:55:00|315.59|315.39|315.34|315.14|315.59|315.44|315.19|315.04|155
1651226400000|2022-04-29 10:00:00|315.39|315.19|315.59|315.44|315.69|315.54|315.24|315.09|38
1651226700000|2022-04-29 10:05:00|315.64|315.49|315.59|315.44|315.69|315.49|315.49|315.34|19
1651227000000|2022-04-29 10:10:00|315.54|315.39|315.49|315.29|315.54|315.44|315.34|315.19|14
1651227300000|2022-04-29 10:15:00|315.44|315.34|315.49|315.29|315.69|315.49|315.44|315.24|9
1651227600000|2022-04-29 10:20:00|315.44|315.34|315.39|315.19|315.49|315.34|315.34|315.14|4
1651227900000|2022-04-29 10:25:00|315.44|315.14|315.44|315.24|315.49|315.29|315.19|314.99|1
1651228200000|2022-04-29 10:30:00|315.49|315.29|315.54|315.34|315.59|315.39|315.29|315.14|3
1651228500000|2022-04-29 10:35:00|315.59|315.39|315.49|315.24|315.59|315.39|315.39|315.19|11
1651228800000|2022-04-29 10:40:00|315.44|315.19|315.29|315.09|315.54|315.34|315.29|315.09|15
1651229100000|2022-04-29 10:45:00|315.24|315.14|315.34|315.14|315.39|315.19|315.24|315.04|8
1651229400000|2022-04-29 10:50:00|315.29|315.09|315.39|315.24|315.49|315.29|315.29|315.09|12
1651229700000|2022-04-29 10:55:00|315.44|315.19|315.34|315.14|315.44|315.29|315.19|314.99|4
1651230000000|2022-04-29 11:00:00|315.29|315.09|314.74|314.49|315.44|315.29|314.64|314.44|29
1651230300000|2022-04-29 11:05:00|314.79|314.54|314.99|314.74|315.09|314.89|314.79|314.54|5
1651230600000|2022-04-29 11:10:00|314.94|314.79|314.89|314.64|314.99|314.79|314.74|314.59|21
1651230900000|2022-04-29 11:15:00|314.84|314.69|314.99|314.79|314.99|314.79|314.79|314.64|4
1651231200000|2022-04-29 11:20:00|315.04|314.74|315.04|314.84|315.19|314.99|314.99|314.74|5
1651231500000|2022-04-29 11:25:00|315.09|314.89|315.04|314.84|315.19|314.99|314.99|314.79|2
1651231800000|2022-04-29 11:30:00|315.09|314.79|314.94|314.74|315.19|314.99|314.79|314.64|6
1651232100000|2022-04-29 11:35:00|314.89|314.64|314.79|314.64|314.94|314.74|314.79|314.64|10
1651232400000|2022-04-29 11:40:00|314.84|314.69|314.74|314.54|314.89|314.69|314.69|314.54|11
1651232700000|2022-04-29 11:45:00|314.79|314.59|314.69|314.49|314.89|314.74|314.69|314.49|33
1651233000000|2022-04-29 11:50:00|314.64|314.44|314.79|314.64|314.79|314.64|314.59|314.44|15
1651233300000|2022-04-29 11:55:00|314.89|314.69|314.94|314.79|315.04|314.89|314.89|314.69|13
1651233600000|2022-04-29 12:00:00|314.89|314.74|315.09|314.89|315.09|314.94|314.89|314.69|21
1651233900000|2022-04-29 12:05:00|315.04|314.94|315.09|314.89|315.19|315.04|314.94|314.79|26
1651234200000|2022-04-29 12:10:00|315.04|314.84|315.09|314.89|315.14|314.89|314.94|314.74|0
1651234500000|2022-04-29 12:15:00|315.04|314.84|315.19|314.99|315.19|315.04|315.04|314.84|5
1651234800000|2022-04-29 12:20:00|315.14|315.04|315.54|315.34|315.59|315.34|315.14|314.99|10
1651235100000|2022-04-29 12:25:00|315.49|315.39|315.54|315.34|315.79|315.59|315.44|315.24|70
1651235400000|2022-04-29 12:30:00|315.44|315.29|315.29|314.84|315.69|315.34|315.24|314.79|41
1651235700000|2022-04-29 12:35:00|315.24|314.79|315.44|315.04|315.44|315.04|314.99|314.59|9
1651236000000|2022-04-29 12:40:00|315.39|315.19|315.79|315.64|315.84|315.64|315.39|315.19|9
1651236300000|2022-04-29 12:45:00|315.74|315.59|315.89|315.64|315.94|315.64|315.69|315.49|9
1651236600000|2022-04-29 12:50:00|315.84|315.59|315.74|315.54|315.89|315.64|315.74|315.54|1
1651236900000|2022-04-29 12:55:00|315.79|315.59|315.69|315.54|315.89|315.64|315.64|315.44|12
1651237200000|2022-04-29 13:00:00|315.64|315.49|315.59|315.44|315.79|315.54|315.54|315.34|19
1651237500000|2022-04-29 13:05:00|315.64|315.39|315.44|315.24|315.69|315.44|315.39|315.14|12
1651237800000|2022-04-29 13:10:00|315.39|315.19|315.19|315.04|315.49|315.34|315.14|314.99|23
1651238100000|2022-04-29 13:15:00|315.24|314.99|315.49|315.29|315.54|315.34|315.19|314.99|2
1651238400000|2022-04-29 13:20:00|315.44|315.19|315.74|315.54|315.89|315.64|315.39|315.19|2
1651238700000|2022-04-29 13:25:00|315.69|315.49|315.39|315.14|315.69|315.49|315.19|314.99|50
1651239000000|2022-04-29 13:30:00|315.44|315.24|316.64|316.39|316.84|316.69|315.34|315.19|220
1651239300000|2022-04-29 13:35:00|316.59|316.34|315.99|315.79|316.79|316.59|315.89|315.69|237
1651239600000|2022-04-29 13:40:00|316.04|315.74|316.64|316.44|316.74|316.59|315.99|315.74|132
1651239900000|2022-04-29 13:45:00|316.74|316.49|316.79|316.59|316.89|316.69|316.24|315.94|193
1651240200000|2022-04-29 13:50:00|316.74|316.64|317.34|317.09|317.34|317.19|316.74|316.54|172
1651240500000|2022-04-29 13:55:00|317.39|317.14|318.39|318.14|318.44|318.29|317.34|317.14|83
1651240800000|2022-04-29 14:00:00|318.44|318.19|318.49|318.29|318.69|318.49|318.09|317.89|205
1651241100000|2022-04-29 14:05:00|318.44|318.34|317.94|317.79|318.44|318.34|317.54|317.34|165
1651241400000|2022-04-29 14:10:00|317.89|317.69|317.34|317.14|317.94|317.79|317.34|317.09|103
1651241700000|2022-04-29 14:15:00|317.29|317.19|317.04|316.79|317.84|317.64|316.84|316.54|145
1651242000000|2022-04-29 14:20:00|316.99|316.84|317.24|316.99|317.44|317.19|316.84|316.64|114
1651242300000|2022-04-29 14:25:00|317.19|317.04|316.84|316.64|317.29|317.04|316.54|316.39|109
1651242600000|2022-04-29 14:30:00|316.89|316.59|317.09|316.89|317.29|317.09|316.64|316.44|85
1651242900000|2022-04-29 14:35:00|317.14|316.94|316.84|316.54|317.14|316.94|316.49|316.29|77
1651243200000|2022-04-29 14:40:00|316.79|316.49|316.84|316.59|316.94|316.79|316.44|316.24|50
1651243500000|2022-04-29 14:45:00|316.79|316.54|316.74|316.54|316.94|316.69|316.69|316.49|20
1651243800000|2022-04-29 14:50:00|316.79|316.49|316.64|316.24|316.79|316.64|316.34|316.09|41
1651244100000|2022-04-29 14:55:00|316.69|316.29|317.09|316.89|317.09|316.89|316.59|316.29|47
1651244400000|2022-04-29 15:00:00|317.04|316.79|316.99|316.64|317.14|316.84|316.64|316.44|38
1651244700000|2022-04-29 15:05:00|316.94|316.99|316.94|316.69|317.39|317.04|316.84|316.69|68
1651245000000|2022-04-29 15:10:00|316.99|316.74|317.04|316.79|317.14|316.84|316.84|316.59|30
1651245300000|2022-04-29 15:15:00|316.89|316.84|317.24|317.04|317.34|317.14|316.89|316.64|41
1651245600000|2022-04-29 15:20:00|317.19|316.99|317.19|317.04|317.34|317.19|316.84|316.69|43
1651245900000|2022-04-29 15:25:00|317.24|316.94|316.94|316.64|317.24|317.04|316.74|316.59|62
1651246200000|2022-04-29 15:30:00|316.89|316.59|316.99|316.79|317.29|317.14|316.59|316.34|34
1651246500000|2022-04-29 15:35:00|316.94|316.84|317.04|316.74|317.09|316.94|316.79|316.64|58
1651246800000|2022-04-29 15:40:00|316.99|316.69|317.09|316.89|317.14|316.94|316.84|316.69|15
1651247100000|2022-04-29 15:45:00|317.04|316.94|316.99|316.79|317.44|317.24|316.94|316.74|33
1651247400000|2022-04-29 15:50:00|316.94|316.74|316.89|316.64|317.09|316.84|316.84|316.54|12
1651247700000|2022-04-29 15:55:00|316.94|316.59|316.54|316.39|316.94|316.64|316.54|316.34|33
1651248000000|2022-04-29 16:00:00|316.49|316.34|315.89|315.69|316.54|316.39|315.84|315.69|32
1651248300000|2022-04-29 16:05:00|315.84|315.74|315.79|315.64|316.14|315.94|315.79|315.59|35
1651248600000|2022-04-29 16:10:00|315.74|315.59|315.89|315.64|315.94|315.74|315.74|315.59|16
1651248900000|2022-04-29 16:15:00|315.84|315.59|315.44|315.24|315.89|315.64|315.44|315.24|30
1651249200000|2022-04-29 16:20:00|315.54|315.29|315.64|315.49|315.69|315.49|315.44|315.24|22
1651249500000|2022-04-29 16:25:00|315.59|315.44|315.39|315.24|315.74|315.54|315.34|315.19|22
1651249800000|2022-04-29 16:30:00|315.34|315.19|315.39|315.19|315.49|315.34|315.29|315.09|10
1651250100000|2022-04-29 16:35:00|315.34|315.14|315.24|315.04|315.49|315.29|315.24|315.04|22
1651250400000|2022-04-29 16:40:00|315.19|315.09|314.99|314.79|315.19|315.09|314.89|314.74|12
1651250700000|2022-04-29 16:45:00|315.04|314.84|315.09|314.84|315.19|314.94|314.79|314.64|38
1651251000000|2022-04-29 16:50:00|315.04|314.89|314.44|314.19|315.04|314.89|314.39|314.19|85
1651251300000|2022-04-29 16:55:00|314.49|314.24|314.84|314.59|314.89|314.74|314.44|314.24|57
1651251600000|2022-04-29 17:00:00|314.79|314.64|315.09|314.94|315.29|315.04|314.79|314.59|29
1651251900000|2022-04-29 17:05:00|315.04|314.89|314.74|314.59|315.09|314.89|314.69|314.54|34
1651252200000|2022-04-29 17:10:00|314.69|314.54|314.54|314.34|314.79|314.64|314.44|314.29|52
1651252500000|2022-04-29 17:15:00|314.59|314.39|314.64|314.44|314.69|314.54|314.54|314.29|16
1651252800000|2022-04-29 17:20:00|314.59|314.49|314.89|314.69|314.89|314.69|314.59|314.44|11
1651253100000|2022-04-29 17:25:00|314.94|314.74|314.94|314.74|315.09|314.89|314.79|314.59|27
1651253400000|2022-04-29 17:30:00|314.89|314.79|315.09|314.89|315.24|315.09|314.89|314.74|21
1651253700000|2022-04-29 17:35:00|315.04|314.94|314.99|314.74|315.39|315.19|314.94|314.74|10
1651254000000|2022-04-29 17:40:00|314.94|314.79|314.54|314.39|314.99|314.79|314.49|314.34|38
1651254300000|2022-04-29 17:45:00|314.59|314.44|314.39|314.24|314.59|314.44|314.34|314.19|26
1651254600000|2022-04-29 17:50:00|314.44|314.29|314.39|314.19|314.59|314.44|314.34|314.19|21
1651254900000|2022-04-29 17:55:00|314.34|314.14|314.34|314.19|314.44|314.19|314.29|314.09|9
1651255200000|2022-04-29 18:00:00|314.29|314.14|314.14|313.99|314.34|314.19|314.04|313.84|35
1651255500000|2022-04-29 18:05:00|314.19|313.94|313.99|313.79|314.24|313.99|313.94|313.79|12
1651255800000|2022-04-29 18:10:00|313.94|313.69|313.99|313.79|314.09|313.84|313.84|313.69|25
1651256100000|2022-04-29 18:15:00|314.04|313.89|313.99|313.79|314.34|314.14|313.99|313.74|17
1651256400000|2022-04-29 18:20:00|314.04|313.74|313.74|313.54|314.04|313.74|313.69|313.49|8
1651256700000|2022-04-29 18:25:00|313.79|313.59|313.84|313.64|314.04|313.79|313.79|313.59|9
1651257000000|2022-04-29 18:30:00|313.79|313.69|313.99|313.59|314.04|313.79|313.69|313.54|6
1651257300000|2022-04-29 18:35:00|313.84|313.69|313.44|313.24|313.84|313.79|313.44|313.24|19
1651257600000|2022-04-29 18:40:00|313.54|313.29|313.69|313.39|313.74|313.49|313.49|313.29|37
1651257900000|2022-04-29 18:45:00|313.64|313.44|313.24|313.09|313.69|313.49|313.24|313.09|9
1651258200000|2022-04-29 18:50:00|313.19|313.04|313.19|312.94|313.24|313.09|313.19|312.89|12
1651258500000|2022-04-29 18:55:00|313.14|312.89|313.44|313.19|313.44|313.19|312.99|312.79|12
1651258800000|2022-04-29 19:00:00|313.39|313.14|313.39|313.19|313.49|313.19|313.19|312.99|16
1651259100000|2022-04-29 19:05:00|313.44|313.14|313.09|312.84|313.44|313.14|313.04|312.84|10
1651259400000|2022-04-29 19:10:00|313.04|312.89|312.79|312.59|313.04|312.89|312.64|312.44|33
1651259700000|2022-04-29 19:15:00|312.89|312.64|313.29|313.09|313.29|313.09|312.89|312.64|15
1651260000000|2022-04-29 19:20:00|313.24|312.99|313.39|312.99|313.39|312.99|313.19|312.84|12
1651260300000|2022-04-29 19:25:00|313.34|312.89|312.84|312.64|313.44|312.94|312.79|312.64|17
1651260600000|2022-04-29 19:30:00|312.79|312.69|312.99|312.84|313.14|312.99|312.69|312.54|33
1651260900000|2022-04-29 19:35:00|313.04|312.89|312.94|312.74|313.14|312.94|312.89|312.64|29
1651261200000|2022-04-29 19:40:00|312.99|312.69|312.64|312.44|313.14|312.79|312.59|312.44|19
1651261500000|2022-04-29 19:45:00|312.59|312.49|312.24|312.04|312.69|312.49|312.14|311.94|101
1651261800000|2022-04-29 19:50:00|312.19|311.99|311.74|311.59|312.24|312.04|311.69|311.49|112
1651262100000|2022-04-29 19:55:00|311.79|311.54|311.44|311.24|311.79|311.59|311.19|310.99|196
1651262400000|2022-04-29 20:00:00|311.49|311.34|311.89|311.69|311.99|311.79|311.49|311.34|31
1651262700000|2022-04-29 20:05:00|311.94|311.74|312.09|311.89|312.09|311.94|311.94|311.69|15
1651263000000|2022-04-29 20:10:00|312.04|311.84|311.94|311.74|312.24|312.04|311.94|311.74|13
1651263300000|2022-04-29 20:15:00|311.89|311.69|311.54|311.39|311.89|311.74|311.54|311.39|5
1651263600000|2022-04-29 20:20:00|311.59|311.34|311.74|311.54|311.74|311.59|311.59|311.29|9
1651263900000|2022-04-29 20:25:00|311.79|311.59|311.79|311.64|311.89|311.69|311.74|311.54|3
1651264200000|2022-04-29 20:30:00|311.84|311.59|311.79|311.59|311.84|311.69|311.79|311.59|5
1651264500000|2022-04-29 20:35:00|311.84|311.64|311.79|311.64|311.84|311.64|311.79|311.64|5
1651264800000|2022-04-29 20:40:00||311.59||311.44||311.59||311.44|8
1651265100000|2022-04-29 20:45:00|311.74|311.49|312.19|311.74|312.19|311.89|311.64|311.39|84
1651265400000|2022-04-29 20:50:00|312.14|311.69|311.99|311.29|312.19|311.69|311.69|311.29|11
1651265700000|2022-04-29 20:55:00|311.94|311.14|311.44|310.54|311.94|311.24|310.14|309.89|86
1651442400000|2022-05-01 22:00:00|311.64|311.04|311.84|311.24|311.84|311.24|311.64|311.04|0
1651442700000|2022-05-01 22:05:00|311.74|311.14|311.74|311.14|311.84|311.24|311.64|311.04|0
1651443000000|2022-05-01 22:10:00|311.84|311.24|311.54|310.94|311.84|311.24|311.54|310.94|0
1651443300000|2022-05-01 22:15:00|311.64|311.04|311.54|310.94|311.64|311.04|311.44|310.84|0
1651443600000|2022-05-01 22:20:00|311.44|310.84|310.84|310.24|311.54|310.94|310.74|310.14|0
1651443900000|2022-05-01 22:25:00|310.74|310.14|310.64|310.04|310.84|310.24|310.64|310.04|0
1651444200000|2022-05-01 22:30:00|310.74|310.14|310.64|310.04|310.84|310.24|310.54|309.94|0
1651444500000|2022-05-01 22:35:00|310.54|309.94|310.74|310.14|310.74|310.14|310.54|309.94|0
1651444800000|2022-05-01 22:40:00|310.64|310.04|310.74|310.14|310.74|310.14|310.64|310.04|0
1651445100000|2022-05-01 22:45:00|310.84|310.24|311.14|310.54|311.14|310.54|310.84|310.24|0
1651445400000|2022-05-01 22:50:00|311.24|310.64|311.34|310.74|311.34|310.74|311.14|310.54|0
1651445700000|2022-05-01 22:55:00|311.24|310.64|311.34|310.74|311.34|310.74|311.24|310.64|0
1651446000000|2022-05-01 23:00:00|311.44|310.84|311.44|310.84|311.44|310.84|311.34|310.74|0
1651446300000|2022-05-01 23:05:00|311.34|310.74|311.54|310.94|311.54|310.94|311.34|310.74|0
1651446600000|2022-05-01 23:10:00|311.64|311.04|311.54|310.94|311.64|311.04|311.44|310.84|0
1651446900000|2022-05-01 23:15:00|311.64|311.04|311.54|310.94|311.64|311.04|311.54|310.94|0
1651447200000|2022-05-01 23:20:00|311.64|311.04|311.64|311.04|311.74|311.14|311.64|311.04|0
1651447500000|2022-05-01 23:25:00|311.54|310.94|311.54|310.94|311.64|311.04|311.54|310.94|0
1651447800000|2022-05-01 23:30:00|311.44|310.84|311.24|310.64|311.54|310.94|311.24|310.64|0
1651448100000|2022-05-01 23:35:00|311.34|310.74|311.24|310.64|311.34|310.74|311.04|310.44|0
1651448400000|2022-05-01 23:40:00|311.14|310.54|310.94|310.34|311.14|310.54|310.84|310.24|0
1651448700000|2022-05-01 23:45:00|310.84|310.24|310.84|310.24|310.84|310.24|310.74|310.14|0
1651449000000|2022-05-01 23:50:00|310.94|310.34|311.14|310.54|311.24|310.64|310.84|310.24|0
1651449300000|2022-05-01 23:55:00|311.04|310.44|311.04|310.44|311.24|310.64|310.94|310.34|0
1651449600000|2022-05-02 00:00:00|311.14|310.54|311.14|310.54|311.24|310.64|311.04|310.44|0
1651449900000|2022-05-02 00:05:00|311.04|310.44|311.24|310.64|311.34|310.74|311.04|310.44|0
1651450200000|2022-05-02 00:10:00|311.14|310.54|311.14|310.54|311.24|310.64|311.04|310.44|0
1651450500000|2022-05-02 00:15:00|311.74|311.14|310.74|310.14|311.74|311.14|310.74|310.14|0
1651450800000|2022-05-02 00:20:00|310.64|310.04|310.94|310.34|310.94|310.34|310.64|310.04|0
1651451100000|2022-05-02 00:25:00|310.84|310.24|310.74|310.14|310.94|310.34|310.74|310.14|0
1651451400000|2022-05-02 00:30:00|310.79|310.49|311.54|311.29|311.74|311.54|310.44|310.19|344
1651451700000|2022-05-02 00:35:00|311.49|311.24|311.29|311.14|311.54|311.39|310.84|310.64|250
1651452000000|2022-05-02 00:40:00|311.34|311.19|310.89|310.74|311.54|311.39|310.84|310.69|357
1651452300000|2022-05-02 00:45:00|310.94|310.79|310.74|310.59|310.94|310.79|310.44|310.29|281
1651452600000|2022-05-02 00:50:00|310.79|310.64|311.24|311.09|311.34|311.14|310.74|310.54|229
1651452900000|2022-05-02 00:55:00|311.29|311.04|310.99|310.79|311.29|311.14|310.84|310.69|234
1651453200000|2022-05-02 01:00:00|310.94|310.74|310.79|310.64|311.34|311.19|310.74|310.59|330
1651453500000|2022-05-02 01:05:00|310.84|310.69|311.19|310.99|311.24|311.09|310.74|310.59|229
1651453800000|2022-05-02 01:10:00|311.14|310.94|310.69|310.49|311.14|310.99|310.69|310.49|171
1651454100000|2022-05-02 01:15:00|310.64|310.54|310.49|310.29|310.79|310.64|310.44|310.24|242
1651454400000|2022-05-02 01:20:00|310.54|310.34|310.49|310.34|310.64|310.44|310.24|310.09|230
1651454700000|2022-05-02 01:25:00|310.54|310.39|310.57|310.42|310.72|310.52|310.42|310.22|163
1651455000000|2022-05-02 01:30:00|310.62|310.47|310.32|310.17|310.62|310.47|310.22|310.02|150
1651455300000|2022-05-02 01:35:00|310.37|310.22|309.97|309.82|310.52|310.32|309.92|309.72|190
1651455600000|2022-05-02 01:40:00|310.02|309.87|310.07|309.87|310.22|310.02|309.97|309.82|154
1651455900000|2022-05-02 01:45:00|310.02|309.82|309.92|309.77|310.07|309.92|309.82|309.67|78
1651456200000|2022-05-02 01:50:00|309.97|309.82|309.97|309.82|310.07|309.87|309.92|309.72|86
1651456500000|2022-05-02 01:55:00|309.92|309.77|310.27|310.12|310.27|310.12|309.87|309.72|162
1651456800000|2022-05-02 02:00:00|310.22|310.07|310.27|310.12|310.42|310.27|310.17|309.97|137
1651457100000|2022-05-02 02:05:00|310.22|310.07|309.92|309.77|310.22|310.07|309.92|309.77|62
1651457400000|2022-05-02 02:10:00|309.87|309.72|310.22|310.02|310.22|310.07|309.72|309.57|98
1651457700000|2022-05-02 02:15:00|310.17|310.07|310.52|310.37|310.52|310.37|310.12|309.97|121
1651458000000|2022-05-02 02:20:00|310.47|310.32|310.67|310.52|310.77|310.57|310.47|310.32|93
1651458300000|2022-05-02 02:25:00|310.72|310.57|310.82|310.67|311.02|310.82|310.72|310.57|66
1651458600000|2022-05-02 02:30:00|310.87|310.72|310.77|310.62|310.87|310.72|310.72|310.57|72
1651458900000|2022-05-02 02:35:00|310.82|310.67|310.67|310.52|310.87|310.72|310.67|310.52|54
1651459200000|2022-05-02 02:40:00|310.72|310.47|310.77|310.62|310.77|310.62|310.62|310.42|69
1651459500000|2022-05-02 02:45:00|310.72|310.57|310.77|310.62|310.77|310.62|310.67|310.52|48
1651459800000|2022-05-02 02:50:00|310.72|310.57|310.77|310.62|310.82|310.67|310.72|310.52|95
1651460100000|2022-05-02 02:55:00|310.82|310.67|310.47|310.32|310.82|310.67|310.47|310.32|83
1651460400000|2022-05-02 03:00:00|310.52|310.42|311.22|311.07|311.32|311.17|310.52|310.37|198
1651460700000|2022-05-02 03:05:00|311.17|311.02|311.07|310.87|311.17|311.02|311.07|310.87|60
1651461000000|2022-05-02 03:10:00|311.02|310.82|311.17|311.02|311.22|311.02|310.97|310.77|74
1651461300000|2022-05-02 03:15:00|311.27|311.07|311.37|311.22|311.42|311.27|311.22|311.02|71
1651461600000|2022-05-02 03:20:00|311.32|311.17|311.27|311.12|311.42|311.22|311.27|311.07|49
1651461900000|2022-05-02 03:25:00|311.22|311.07|311.17|311.02|311.22|311.12|311.12|310.97|28
1651462200000|2022-05-02 03:30:00|311.12|310.97|311.17|311.02|311.37|311.22|311.12|310.97|253
1651462500000|2022-05-02 03:35:00|311.12|310.97|311.27|311.12|311.27|311.12|311.12|310.97|106
1651462800000|2022-05-02 03:40:00|311.32|311.17|311.27|311.12|311.37|311.22|311.22|311.07|63
1651463100000|2022-05-02 03:45:00|311.32|311.07|311.37|311.22|311.37|311.22|311.27|311.07|69
1651463400000|2022-05-02 03:50:00|311.42|311.27|311.57|311.42|311.67|311.52|311.42|311.22|114
1651463700000|2022-05-02 03:55:00|311.52|311.37|311.47|311.32|311.57|311.42|311.42|311.27|53
1651464000000|2022-05-02 04:00:00|311.52|311.37|311.57|311.42|311.57|311.42|311.47|311.27|46
1651464300000|2022-05-02 04:05:00|311.52|311.37|311.67|311.52|311.72|311.57|311.47|311.32|66
1651464600000|2022-05-02 04:10:00|311.62|311.47|311.67|311.52|311.77|311.62|311.62|311.47|50
1651464900000|2022-05-02 04:15:00|311.72|311.57|311.67|311.47|311.72|311.57|311.62|311.42|111
1651465200000|2022-05-02 04:20:00|311.62|311.52|311.77|311.57|311.77|311.62|311.62|311.47|108
1651465500000|2022-05-02 04:25:00|311.72|311.62|311.82|311.67|311.82|311.67|311.72|311.62|66
1651465800000|2022-05-02 04:30:00|311.87|311.72|312.02|311.82|312.02|311.87|311.82|311.67|141
1651466100000|2022-05-02 04:35:00|311.97|311.77|311.97|311.82|312.02|311.87|311.92|311.77|86
1651466400000|2022-05-02 04:40:00|312.02|311.87|312.17|312.02|312.22|312.02|312.02|311.87|77
1651466700000|2022-05-02 04:45:00|312.12|311.97|312.27|312.12|312.32|312.12|312.12|311.97|97
1651467000000|2022-05-02 04:50:00|312.22|312.07|312.22|312.07|312.22|312.07|312.17|311.97|64
1651467300000|2022-05-02 04:55:00|312.17|312.02|312.27|312.12|312.32|312.17|312.17|312.02|54
1651467600000|2022-05-02 05:00:00|312.22|312.07|312.32|312.17|312.32|312.17|312.22|312.07|53
1651467900000|2022-05-02 05:05:00|312.42|312.27|312.42|312.27|312.52|312.32|312.37|312.22|83
1651468200000|2022-05-02 05:10:00|312.37|312.22|312.37|312.22|312.42|312.27|312.27|312.12|51
1651468500000|2022-05-02 05:15:00|312.32|312.17|312.37|312.22|312.37|312.22|312.22|312.07|73
1651468800000|2022-05-02 05:20:00|312.42|312.27|312.42|312.27|312.47|312.32|312.27|312.12|105
1651469100000|2022-05-02 05:25:00|312.47|312.32|312.57|312.42|312.62|312.47|312.42|312.27|61
1651469400000|2022-05-02 05:30:00|312.52|312.37|312.67|312.52|312.72|312.52|312.47|312.32|64
1651469700000|2022-05-02 05:35:00|312.72|312.57|312.92|312.77|312.92|312.77|312.67|312.57|97
1651470000000|2022-05-02 05:40:00|312.87|312.72|312.82|312.62|313.02|312.87|312.77|312.62|73
1651470300000|2022-05-02 05:45:00|312.77|312.67|312.82|312.67|312.92|312.77|312.72|312.57|86
1651470600000|2022-05-02 05:50:00|312.77|312.62|312.82|312.62|313.02|312.82|312.77|312.62|106
1651470900000|2022-05-02 05:55:00|312.77|312.57|312.72|312.57|312.82|312.62|312.62|312.47|59
1651471200000|2022-05-02 06:00:00|312.77|312.52|313.27|313.07|313.32|313.17|312.77|312.52|192
1651471500000|2022-05-02 06:05:00|313.22|313.02|312.97|312.82|313.37|313.17|312.97|312.82|80
1651471800000|2022-05-02 06:10:00|313.02|312.77|313.02|312.82|313.07|312.87|312.87|312.67|65
1651472100000|2022-05-02 06:15:00|312.97|312.87|313.12|312.97|313.17|312.97|312.77|312.62|129
1651472400000|2022-05-02 06:20:00|313.07|312.92|313.07|312.87|313.07|312.97|313.02|312.87|50
1651472700000|2022-05-02 06:25:00|313.02|312.82|313.22|313.07|313.22|313.07|313.02|312.82|66
1651473000000|2022-05-02 06:30:00|313.32|313.17|313.07|312.87|313.32|313.17|313.02|312.87|56
1651473300000|2022-05-02 06:35:00|313.02|312.82|313.07|312.92|313.12|312.92|312.97|312.82|33
1651473600000|2022-05-02 06:40:00|313.12|312.87|313.02|312.87|313.12|312.92|312.92|312.77|26
1651473900000|2022-05-02 06:45:00|312.97|312.82|312.77|312.62|313.02|312.82|312.72|312.57|25
1651474200000|2022-05-02 06:50:00|312.82|312.67|312.87|312.72|312.92|312.72|312.77|312.57|20
1651474500000|2022-05-02 06:55:00|312.92|312.77|313.17|313.02|313.17|313.02|312.87|312.72|36
1651474800000|2022-05-02 07:00:00|313.22|313.07|313.27|313.07|313.27|313.12|313.02|312.82|90
1651475100000|2022-05-02 07:05:00|313.22|313.12|313.27|313.07|313.47|313.32|313.12|312.92|94
1651475400000|2022-05-02 07:10:00|313.22|313.02|313.37|313.17|313.42|313.27|313.12|312.92|81
1651475700000|2022-05-02 07:15:00|313.32|313.22|312.87|312.67|313.47|313.32|312.87|312.67|81
1651476000000|2022-05-02 07:20:00|312.82|312.72|312.57|312.42|312.87|312.72|312.57|312.42|74
1651476300000|2022-05-02 07:25:00|312.62|312.47|312.82|312.67|312.97|312.77|312.57|312.42|80
1651476600000|2022-05-02 07:30:00|312.77|312.62|312.52|312.32|312.82|312.67|312.37|312.17|87
1651476900000|2022-05-02 07:35:00|312.47|312.37|312.57|312.37|312.62|312.42|312.42|312.27|179
1651477200000|2022-05-02 07:40:00|312.52|312.42|312.52|312.32|312.57|312.42|312.32|312.12|159
1651477500000|2022-05-02 07:45:00|312.47|312.27|312.47|312.32|312.57|312.42|312.42|312.27|94
1651477800000|2022-05-02 07:50:00|312.52|312.37|312.47|312.32|312.67|312.47|312.37|312.22|93
1651478100000|2022-05-02 07:55:00|312.52|312.37|310.97|310.82|312.72|312.52|310.57|310.37|355
1651478400000|2022-05-02 08:00:00|311.02|310.72|311.97|311.77|312.02|311.87|310.92|310.72|194
1651478700000|2022-05-02 08:05:00|311.92|311.72|312.27|312.07|312.27|312.07|311.67|311.47|104
1651479000000|2022-05-02 08:10:00|312.22|312.02|312.12|311.92|312.47|312.32|312.07|311.92|116
1651479300000|2022-05-02 08:15:00|312.07|311.82|311.82|311.67|312.12|311.92|311.72|311.57|293
1651479600000|2022-05-02 08:20:00|311.87|311.62|311.62|311.47|311.92|311.77|311.57|311.37|121
1651479900000|2022-05-02 08:25:00|311.67|311.52|311.72|311.57|311.92|311.72|311.57|311.42|120
1651480200000|2022-05-02 08:30:00|311.77|311.62|311.32|311.17|311.77|311.62|311.27|311.12|127
1651480500000|2022-05-02 08:35:00|311.37|311.22|311.62|311.47|311.62|311.47|311.32|311.12|139
1651480800000|2022-05-02 08:40:00|311.67|311.52|311.82|311.62|311.87|311.72|311.47|311.27|98
1651481100000|2022-05-02 08:45:00|311.77|311.57|311.62|311.47|311.77|311.62|311.52|311.37|72
1651481400000|2022-05-02 08:50:00|311.67|311.42|311.42|311.22|311.67|311.52|311.37|311.22|81
1651481700000|2022-05-02 08:55:00|311.47|311.27|311.67|311.47|311.82|311.67|311.37|311.22|69
1651482000000|2022-05-02 09:00:00|311.62|311.42|311.87|311.72|311.92|311.77|311.57|311.32|103
1651482300000|2022-05-02 09:05:00|311.92|311.67|311.72|311.52|311.92|311.72|311.57|311.37|83
1651482600000|2022-05-02 09:10:00|311.67|311.57|312.12|311.82|312.22|312.02|311.67|311.52|70
1651482900000|2022-05-02 09:15:00|312.07|311.87|312.02|311.77|312.62|312.37|311.92|311.77|114
1651483200000|2022-05-02 09:20:00|312.57|311.97|312.77|312.17|312.77|312.17|312.47|311.87|0
1651483500000|2022-05-02 09:25:00|312.87|312.27|312.77|312.17|312.87|312.27|312.77|312.17|2
1651483800000|2022-05-02 09:30:00|312.87|312.27|312.87|312.27|312.87|312.27|312.77|312.17|0
1651484100000|2022-05-02 09:35:00|312.97|312.37|312.87|312.27|312.97|312.37|312.87|312.27|0
1651484400000|2022-05-02 09:40:00|312.77|312.17|312.77|312.17|312.87|312.27|312.77|312.17|0
1651484700000|2022-05-02 09:45:00|312.87|312.27|312.77|312.17|312.87|312.27|312.67|312.07|0
1651485000000|2022-05-02 09:50:00|312.07|311.92|312.12|311.92|312.17|311.97|311.92|311.77|68
1651485300000|2022-05-02 09:55:00|312.07|311.87|311.92|311.77|312.12|311.92|311.82|311.62|25
1651485600000|2022-05-02 10:00:00|311.97|311.82|311.97|311.77|312.07|311.82|311.87|311.67|10
1651485900000|2022-05-02 10:05:00|312.02|311.82|311.97|311.82|312.07|311.82|311.77|311.62|3
1651486200000|2022-05-02 10:10:00|312.02|311.87|312.12|311.82|312.22|311.97|312.02|311.82|4
1651486500000|2022-05-02 10:15:00|312.07|311.87|312.02|311.82|312.17|311.97|312.02|311.82|5
1651486800000|2022-05-02 10:20:00|312.07|311.77|312.02|311.77|312.07|311.82|311.87|311.72|1
1651487100000|2022-05-02 10:25:00|311.97|311.72|312.02|311.77|312.07|311.77|311.87|311.72|2
1651487400000|2022-05-02 10:30:00|311.97|311.72|312.17|311.92|312.17|311.97|311.97|311.72|1
1651487700000|2022-05-02 10:35:00|312.12|311.97|312.07|311.87|312.12|311.97|312.02|311.82|2
1651488000000|2022-05-02 10:40:00|312.02|311.82|311.92|311.72|312.02|311.82|311.77|311.62|3
1651488300000|2022-05-02 10:45:00|311.97|311.67|311.92|311.72|311.97|311.72|311.82|311.62|9
1651488600000|2022-05-02 10:50:00|311.97|311.77|312.07|311.87|312.12|311.97|311.92|311.77|1
1651488900000|2022-05-02 10:55:00|312.02|311.92|312.02|311.72|312.22|311.97|312.02|311.67|4
1651489200000|2022-05-02 11:00:00|312.07|311.77|312.02|311.77|312.17|311.97|312.02|311.72|1
1651489500000|2022-05-02 11:05:00|311.97|311.72|311.72|311.52|312.02|311.82|311.72|311.52|9
1651489800000|2022-05-02 11:10:00|311.77|311.57|311.47|311.27|311.77|311.57|311.42|311.22|15
1651490100000|2022-05-02 11:15:00|311.52|311.32|311.77|311.62|311.77|311.62|311.47|311.32|20
1651490400000|2022-05-02 11:20:00|311.72|311.57|311.82|311.62|311.82|311.67|311.62|311.42|24
1651490700000|2022-05-02 11:25:00|311.77|311.67|311.42|311.22|311.87|311.67|311.42|311.22|32
1651491000000|2022-05-02 11:30:00|311.37|311.17|311.17|310.97|311.42|311.22|311.12|310.92|47
1651491300000|2022-05-02 11:35:00|311.22|311.02|311.22|311.07|311.27|311.07|311.12|310.92|34
1651491600000|2022-05-02 11:40:00|311.32|311.12|311.17|310.97|311.37|311.17|311.17|310.92|63
1651491900000|2022-05-02 11:45:00|311.22|310.92|311.02|310.77|311.22|310.92|310.92|310.77|10
1651492200000|2022-05-02 11:50:00|311.07|310.72|310.82|310.67|311.07|310.77|310.82|310.62|26
1651492500000|2022-05-02 11:55:00|310.87|310.72|310.82|310.67|310.92|310.77|310.52|310.37|37
1651492800000|2022-05-02 12:00:00|310.87|310.72|310.87|310.57|310.97|310.77|310.57|310.42|50
1651493100000|2022-05-02 12:05:00|310.82|310.52|310.77|310.57|310.92|310.72|310.72|310.52|11
1651493400000|2022-05-02 12:10:00|310.82|310.52|310.82|310.57|310.82|310.67|310.67|310.52|7
1651493700000|2022-05-02 12:15:00|310.87|310.62|310.87|310.67|310.87|310.72|310.82|310.62|5
1651494000000|2022-05-02 12:20:00|310.92|310.72|310.92|310.72|310.92|310.77|310.82|310.67|54
1651494300000|2022-05-02 12:25:00|310.87|310.67|310.82|310.67|310.92|310.77|310.77|310.62|38
1651494600000|2022-05-02 12:30:00|310.87|310.72|310.82|310.62|311.17|310.97|310.77|310.62|49
1651494900000|2022-05-02 12:35:00|310.77|310.57|310.77|310.52|310.87|310.62|310.62|310.42|17
1651495200000|2022-05-02 12:40:00|310.82|310.57|310.62|310.47|310.87|310.67|310.57|310.42|40
1651495500000|2022-05-02 12:45:00|310.67|310.52|310.52|310.32|310.72|310.57|310.47|310.27|36
1651495800000|2022-05-02 12:50:00|310.47|310.27|310.72|310.57|310.77|310.62|310.42|310.22|21
1651496100000|2022-05-02 12:55:00|310.77|310.62|310.62|310.37|310.77|310.62|310.47|310.32|31
1651496400000|2022-05-02 13:00:00|310.57|310.42|310.52|310.32|310.67|310.47|310.37|310.22|40
1651496700000|2022-05-02 13:05:00|310.57|310.37|310.62|310.42|310.82|310.57|310.57|310.32|27
1651497000000|2022-05-02 13:10:00|310.57|310.47|310.82|310.57|310.97|310.77|310.52|310.32|85
1651497300000|2022-05-02 13:15:00|310.77|310.62|310.72|310.52|310.77|310.62|310.52|310.37|16
1651497600000|2022-05-02 13:20:00|310.67|310.57|310.57|310.37|310.82|310.67|310.52|310.32|34
1651497900000|2022-05-02 13:25:00|310.52|310.42|310.37|310.12|310.67|310.42|310.37|310.12|75
1651498200000|2022-05-02 13:30:00|310.27|310.07|309.62|309.37|310.67|310.42|309.42|309.22|198
1651498500000|2022-05-02 13:35:00|309.57|309.32|310.62|310.37|310.62|310.37|309.22|309.02|141
1651498800000|2022-05-02 13:40:00|310.57|310.32|311.57|311.27|311.72|311.52|310.17|309.92|163
1651499100000|2022-05-02 13:45:00|311.52|311.32|311.62|311.37|312.42|312.17|311.17|310.82|110
1651499400000|2022-05-02 13:50:00|311.67|311.47|312.62|312.37|312.67|312.47|311.37|311.07|167
1651499700000|2022-05-02 13:55:00|312.57|312.32|312.77|312.52|313.12|312.92|312.27|312.07|136
1651500000000|2022-05-02 14:00:00|312.72|312.37|312.77|312.47|313.12|312.72|312.37|312.12|65
1651500300000|2022-05-02 14:05:00|312.72|312.42|311.37|311.12|312.72|312.42|311.17|311.02|108
1651500600000|2022-05-02 14:10:00|311.27|311.07|310.92|310.67|311.52|311.32|310.67|310.47|134
1651500900000|2022-05-02 14:15:00|310.87|310.62|310.97|310.67|311.12|310.92|310.42|310.22|110
1651501200000|2022-05-02 14:20:00|310.87|310.57|310.92|310.72|311.07|310.92|310.57|310.27|86
1651501500000|2022-05-02 14:25:00|311.02|310.77|311.97|311.72|312.17|312.02|310.87|310.67|234
1651501800000|2022-05-02 14:30:00|312.02|311.77|312.52|312.32|312.72|312.57|312.02|311.77|97
1651502100000|2022-05-02 14:35:00|312.57|312.37|312.12|311.92|312.62|312.47|311.97|311.77|85
1651502400000|2022-05-02 14:40:00|312.17|311.97|311.97|311.77|312.47|312.27|311.82|311.62|66
1651502700000|2022-05-02 14:45:00|311.92|311.72|311.62|311.42|312.02|311.82|311.52|311.27|22
1651503000000|2022-05-02 14:50:00|311.67|311.47|311.72|311.52|311.97|311.72|311.37|311.12|44
1651503300000|2022-05-02 14:55:00|311.67|311.47|311.47|311.27|312.22|312.02|311.37|311.12|37
1651503600000|2022-05-02 15:00:00|311.52|311.32|310.77|310.57|311.57|311.37|310.77|310.52|29
1651503900000|2022-05-02 15:05:00|310.82|310.52|311.17|310.92|311.17|310.97|310.72|310.52|24
1651504200000|2022-05-02 15:10:00|311.27|310.97|311.77|311.57|311.77|311.57|311.17|310.87|41
1651504500000|2022-05-02 15:15:00|311.72|311.52|310.92|310.77|311.72|311.52|310.62|310.42|56
1651504800000|2022-05-02 15:20:00|310.87|310.72|311.57|311.37|311.57|311.37|310.77|310.57|57
1651505100000|2022-05-02 15:25:00|311.47|311.32|312.17|312.02|312.37|312.22|311.37|311.12|145
1651505400000|2022-05-02 15:30:00|312.12|311.92|312.17|311.97|312.17|312.02|311.52|311.37|93
1651505700000|2022-05-02 15:35:00|312.22|312.02|311.42|311.17|312.22|312.02|311.32|311.12|74
1651506000000|2022-05-02 15:40:00|311.37|311.12|311.62|311.37|311.97|311.77|311.22|311.02|135
1651506300000|2022-05-02 15:45:00|311.67|311.42|311.57|311.32|311.87|311.67|311.42|311.27|18
1651506600000|2022-05-02 15:50:00|311.52|311.27|312.07|311.87|312.07|311.87|311.52|311.27|6
1651506900000|2022-05-02 15:55:00|312.02|311.82|312.37|312.12|312.42|312.22|311.87|311.67|45
1651507200000|2022-05-02 16:00:00|312.42|312.17|311.77|311.57|312.52|312.37|311.67|311.42|47
1651507500000|2022-05-02 16:05:00|311.82|311.52|311.92|311.72|312.02|311.82|311.57|311.32|26
1651507800000|2022-05-02 16:10:00|311.87|311.67|312.12|311.97|312.12|311.97|311.87|311.67|68
1651508100000|2022-05-02 16:15:00|312.07|311.92|312.47|312.32|312.52|312.37|311.92|311.72|72
1651508400000|2022-05-02 16:20:00|312.52|312.27|312.42|312.27|312.87|312.72|312.32|312.17|99
1651508700000|2022-05-02 16:25:00|312.37|312.22|312.52|312.32|312.62|312.42|312.32|312.12|52
1651509000000|2022-05-02 16:30:00|312.57|312.37|312.57|312.42|312.62|312.47|312.27|312.12|33
1651509300000|2022-05-02 16:35:00|312.62|312.37|312.12|311.87|312.72|312.57|312.02|311.77|7
1651509600000|2022-05-02 16:40:00|312.07|311.92|312.07|311.87|312.32|312.12|311.97|311.72|4
1651509900000|2022-05-02 16:45:00|312.12|311.92|312.07|311.92|312.17|312.02|311.97|311.72|18
1651510200000|2022-05-02 16:50:00|312.12|311.87|311.72|311.57|312.17|312.02|311.67|311.52|28
1651510500000|2022-05-02 16:55:00|311.77|311.52|311.42|311.17|311.92|311.67|311.37|311.02|23
1651510800000|2022-05-02 17:00:00|311.47|311.22|311.17|310.97|311.52|311.27|310.97|310.72|19
1651511100000|2022-05-02 17:05:00|311.22|310.92|311.57|311.17|311.62|311.32|311.07|310.92|5
1651511400000|2022-05-02 17:10:00|311.62|311.12|311.92|311.62|311.97|311.62|311.32|311.02|69
1651511700000|2022-05-02 17:15:00|311.97|311.57|311.42|311.17|311.97|311.62|311.37|311.17|20
1651512000000|2022-05-02 17:20:00|311.37|311.12|310.97|310.77|311.47|311.22|310.87|310.67|44
1651512300000|2022-05-02 17:25:00|311.02|310.82|311.17|310.92|311.17|311.02|311.02|310.72|23
1651512600000|2022-05-02 17:30:00|311.27|310.87|311.07|310.77|311.57|311.32|311.02|310.72|17
1651512900000|2022-05-02 17:35:00|311.02|310.82|310.87|310.57|311.22|310.97|310.77|310.57|9
1651513200000|2022-05-02 17:40:00|310.92|310.62|310.42|310.22|310.97|310.82|310.42|310.22|22
1651513500000|2022-05-02 17:45:00|310.52|310.27|310.37|309.97|310.52|310.32|310.17|309.92|38
1651513800000|2022-05-02 17:50:00|310.22|310.02|310.17|309.92|310.27|310.07|310.07|309.87|7
1651514100000|2022-05-02 17:55:00|310.22|309.97|310.67|310.37|310.72|310.42|310.17|309.92|30
1651514400000|2022-05-02 18:00:00|310.62|310.42|311.22|310.77|311.22|310.82|310.47|310.27|123
1651514700000|2022-05-02 18:05:00|311.17|310.97|310.97|310.77|311.47|311.17|310.97|310.72|13
1651515000000|2022-05-02 18:10:00|310.92|310.72|310.42|310.17|311.02|310.77|310.37|310.12|14
1651515300000|2022-05-02 18:15:00|310.37|310.22|310.37|310.12|310.52|310.27|310.37|310.02|8
1651515600000|2022-05-02 18:20:00|310.42|310.07|310.72|310.47|310.77|310.57|310.17|309.92|12
1651515900000|2022-05-02 18:25:00|310.67|310.52|310.97|310.77|311.07|310.77|310.62|310.42|6
1651516200000|2022-05-02 18:30:00|310.92|310.72|311.12|310.77|311.22|310.92|310.82|310.57|12
1651516500000|2022-05-02 18:35:00|311.07|310.72|311.17|310.97|311.32|311.12|310.97|310.72|7
1651516800000|2022-05-02 18:40:00|311.07|310.87|310.87|310.67|311.12|310.92|310.67|310.42|23
1651517100000|2022-05-02 18:45:00|310.92|310.72|311.37|311.17|311.47|311.27|310.87|310.67|12
1651517400000|2022-05-02 18:50:00|311.32|311.27|311.67|311.47|311.87|311.62|311.07|310.87|31
1651517700000|2022-05-02 18:55:00|311.62|311.42|311.47|311.22|311.67|311.47|311.37|311.07|26
1651518000000|2022-05-02 19:00:00|311.52|311.27|312.02|311.82|312.07|311.82|311.47|311.27|19
1651518300000|2022-05-02 19:05:00|312.07|312.02|312.37|312.12|312.47|312.27|311.72|311.52|95
1651518600000|2022-05-02 19:10:00|312.42|312.17|312.87|312.67|313.02|312.87|312.42|312.17|89
1651518900000|2022-05-02 19:15:00|312.82|312.62|312.92|312.67|313.02|312.87|312.47|312.27|38
1651519200000|2022-05-02 19:20:00|312.97|312.72|313.42|313.17|313.47|313.22|312.97|312.72|39
1651519500000|2022-05-02 19:25:00|313.37|313.07|313.02|312.82|313.47|313.32|312.87|312.67|31
1651519800000|2022-05-02 19:30:00|313.07|312.77|313.27|313.02|313.52|313.22|313.02|312.77|36
1651520100000|2022-05-02 19:35:00|313.22|313.07|312.87|312.62|313.42|313.22|312.77|312.57|41
1651520400000|2022-05-02 19:40:00|312.92|312.67|312.82|312.57|313.27|313.07|312.77|312.57|11
1651520700000|2022-05-02 19:45:00|312.77|312.62|313.62|313.37|313.62|313.47|312.72|312.52|24
1651521000000|2022-05-02 19:50:00|313.67|313.42|313.62|313.37|314.12|313.92|313.62|313.27|66
1651521300000|2022-05-02 19:55:00|313.67|313.32|313.52|313.27|313.82|313.62|313.47|313.27|47
1651521600000|2022-05-02 20:00:00|313.47|313.32|313.87|313.72|313.97|313.82|313.47|313.27|35
1651521900000|2022-05-02 20:05:00|313.92|313.77|313.92|313.72|314.07|313.87|313.87|313.67|26
1651522200000|2022-05-02 20:10:00|313.87|313.67|313.47|313.27|313.87|313.72|313.47|313.27|0
1651522500000|2022-05-02 20:15:00|313.52|313.32|313.62|313.32|313.72|313.42|313.47|313.27|2
1651522800000|2022-05-02 20:20:00||313.37||313.27||313.37||313.27|0
1651523100000|2022-05-02 20:25:00||313.32||313.32||313.37||313.27|0
1651523400000|2022-05-02 20:30:00|313.67|313.37|313.67|313.42|313.67|313.52|313.62|313.32|2
1651523700000|2022-05-02 20:35:00|313.62|313.47|313.67|313.42|313.72|313.52|313.62|313.42|5
1651524000000|2022-05-02 20:40:00|313.72|313.37|313.57|313.32|313.72|313.37|313.52|313.32|4
1651524300000|2022-05-02 20:45:00|313.62|313.37|313.62|313.37|313.72|313.57|313.32|313.02|53
1651524600000|2022-05-02 20:50:00|313.57|313.42|313.67|313.37|313.67|313.42|313.52|313.37|4
1651524900000|2022-05-02 20:55:00|313.57|313.42|313.57|313.02|313.67|313.42|313.27|313.02|46
1651525200000|2022-05-02 21:00:00|313.62|312.97|313.72|312.77|313.72|312.97|313.62|312.77|0
1651525800000|2022-05-02 21:10:00|313.67|312.87|313.47|312.87|313.67|312.87|313.47|312.87|0
1651526700000|2022-05-02 21:25:00|313.37|312.77|313.37|312.77|313.37|312.77|313.37|312.77|0
1651527000000|2022-05-02 21:30:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651527300000|2022-05-02 21:35:00|313.47|312.87|313.47|312.87|313.47|312.87|313.37|312.77|0
1651528200000|2022-05-02 21:50:00|313.37|312.77|313.37|312.77|313.37|312.77|313.37|312.77|0
1651528500000|2022-05-02 21:55:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651528800000|2022-05-02 22:00:00|313.27|312.67|313.27|312.67|313.37|312.77|313.27|312.67|0
1651529100000|2022-05-02 22:05:00|313.37|312.77|313.27|312.67|313.37|312.77|313.27|312.67|0
1651529400000|2022-05-02 22:10:00|313.37|312.77|313.37|312.77|313.37|312.77|313.37|312.77|0
1651529700000|2022-05-02 22:15:00|313.27|312.67|313.37|312.77|313.37|312.77|313.27|312.67|0
1651530000000|2022-05-02 22:20:00|313.27|312.67|313.27|312.67|313.27|312.67|313.27|312.67|0
1651530300000|2022-05-02 22:25:00|313.37|312.77|313.37|312.77|313.37|312.77|313.37|312.77|0
1651530600000|2022-05-02 22:30:00|313.27|312.67|313.17|312.57|313.27|312.67|313.17|312.57|0
1651530900000|2022-05-02 22:35:00|313.27|312.67|313.17|312.57|313.27|312.67|313.17|312.57|0
1651531800000|2022-05-02 22:50:00|313.27|312.67|313.27|312.67|313.27|312.67|313.17|312.57|0
1651532100000|2022-05-02 22:55:00|313.17|312.57|313.17|312.57|313.27|312.67|313.17|312.57|0
1651532400000|2022-05-02 23:00:00|313.27|312.67|313.37|312.77|313.37|312.77|313.17|312.57|0
1651532700000|2022-05-02 23:05:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651533600000|2022-05-02 23:20:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651533900000|2022-05-02 23:25:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651534200000|2022-05-02 23:30:00|313.47|312.87|313.37|312.77|313.47|312.87|313.37|312.77|0
1651534800000|2022-05-02 23:40:00|313.27|312.67|313.27|312.67|313.37|312.77|313.27|312.67|0
1651535100000|2022-05-02 23:45:00|313.37|312.77|313.37|312.77|313.37|312.77|313.27|312.67|0
1651535400000|2022-05-02 23:50:00|313.27|312.67|313.27|312.67|313.27|312.67|313.27|312.67|0
1651535700000|2022-05-02 23:55:00|313.37|312.77|313.47|312.87|313.47|312.87|313.37|312.77|0
1651536000000|2022-05-03 00:00:00|313.37|312.77|313.37|312.77|313.57|312.97|313.37|312.77|0
1651536300000|2022-05-03 00:05:00|313.47|312.87|313.67|313.07|313.67|313.07|313.47|312.87|0
1651536600000|2022-05-03 00:10:00|313.57|312.97|313.47|312.87|313.67|313.07|313.47|312.87|0
1651536900000|2022-05-03 00:15:00|313.57|312.97|313.57|312.97|313.57|312.97|313.47|312.87|0
1651537200000|2022-05-03 00:20:00|313.47|312.87|313.47|312.87|313.47|312.87|313.37|312.77|0
1651537500000|2022-05-03 00:25:00|313.37|312.77|313.57|312.97|313.57|312.97|313.37|312.77|0
1651537800000|2022-05-03 00:30:00|313.62|313.32|313.32|313.12|313.92|313.72|313.22|312.97|195
1651538100000|2022-05-03 00:35:00|313.27|313.22|313.92|313.72|313.92|313.77|313.27|313.22|272
1651538400000|2022-05-03 00:40:00|313.97|313.77|314.47|314.27|314.62|314.47|313.82|313.67|285
1651538700000|2022-05-03 00:45:00|314.52|314.32|314.67|314.47|314.77|314.62|314.27|314.07|175
1651539000000|2022-05-03 00:50:00|314.62|314.42|314.32|314.17|314.77|314.57|314.32|314.12|184
1651539300000|2022-05-03 00:55:00|314.37|314.12|314.42|314.27|314.47|314.32|314.07|313.92|112
1651539600000|2022-05-03 01:00:00|314.52|314.32|315.02|314.87|315.02|314.87|314.47|314.27|489
1651539900000|2022-05-03 01:05:00|314.92|314.77|315.07|314.92|315.12|314.92|314.67|314.52|426
1651540200000|2022-05-03 01:10:00|315.02|314.87|315.12|314.97|315.17|315.02|314.87|314.72|444
1651540500000|2022-05-03 01:15:00|315.07|314.92|315.07|314.92|315.37|315.22|314.97|314.82|451
1651540800000|2022-05-03 01:20:00|314.97|314.82|314.67|314.47|315.12|314.97|314.52|314.37|222
1651541100000|2022-05-03 01:25:00|314.62|314.52|314.57|314.42|314.67|314.52|314.37|314.17|157
1651541400000|2022-05-03 01:30:00|314.62|314.47|314.67|314.47|314.82|314.67|314.57|314.37|151
1651541700000|2022-05-03 01:35:00|314.77|314.52|314.67|314.47|314.77|314.57|314.47|314.32|230
1651542000000|2022-05-03 01:40:00|314.72|314.52|314.47|314.27|314.72|314.57|314.42|314.22|200
1651542300000|2022-05-03 01:45:00|314.52|314.32|315.02|314.87|315.12|314.92|314.42|314.27|151
1651542600000|2022-05-03 01:50:00|315.07|314.92|315.17|315.02|315.47|315.32|315.07|314.92|154
1651542900000|2022-05-03 01:55:00|315.12|314.97|315.22|315.07|315.22|315.07|314.92|314.77|48
1651543200000|2022-05-03 02:00:00|315.17|315.02|315.27|315.12|315.37|315.22|315.02|314.87|112
1651543500000|2022-05-03 02:05:00|315.22|315.07|315.27|315.12|315.37|315.22|315.17|314.97|60
1651543800000|2022-05-03 02:10:00|315.22|315.07|315.12|314.97|315.27|315.07|315.12|314.97|44
1651544100000|2022-05-03 02:15:00|315.22|315.02|315.67|315.47|315.67|315.47|315.17|315.02|120
1651544400000|2022-05-03 02:20:00|315.62|315.42|315.42|315.27|315.62|315.42|315.37|315.22|50
1651544700000|2022-05-03 02:25:00|315.47|315.32|315.47|315.32|315.57|315.42|315.42|315.27|80
1651545000000|2022-05-03 02:30:00|315.42|315.22|315.52|315.37|315.57|315.42|315.32|315.17|64
1651545300000|2022-05-03 02:35:00|315.57|315.32|315.47|315.32|315.62|315.47|315.37|315.22|82
1651545600000|2022-05-03 02:40:00|315.42|315.27|315.67|315.52|315.67|315.52|315.37|315.22|54
1651545900000|2022-05-03 02:45:00|315.62|315.47|315.62|315.42|315.67|315.52|315.52|315.32|51
1651546200000|2022-05-03 02:50:00|315.57|315.37|315.62|315.47|315.72|315.52|315.52|315.37|98
1651546500000|2022-05-03 02:55:00|315.57|315.42|315.57|315.42|315.62|315.47|315.42|315.27|52
1651546800000|2022-05-03 03:00:00|315.52|315.37|315.42|315.27|315.52|315.37|315.37|315.22|37
1651547100000|2022-05-03 03:05:00|315.37|315.22|315.32|315.12|315.42|315.27|315.27|315.12|43
1651547400000|2022-05-03 03:10:00|315.27|315.17|315.37|315.22|315.42|315.27|315.27|315.12|93
1651547700000|2022-05-03 03:15:00|315.32|315.17|315.27|315.12|315.37|315.22|315.17|315.02|43
1651548000000|2022-05-03 03:20:00|315.22|315.07|315.17|315.02|315.27|315.12|315.17|315.02|39
1651548300000|2022-05-03 03:25:00|315.22|315.07|315.02|314.87|315.32|315.12|315.02|314.87|50
1651548600000|2022-05-03 03:30:00|314.97|314.82|314.92|314.77|315.02|314.87|314.87|314.67|40
1651548900000|2022-05-03 03:35:00|314.87|314.72|315.02|314.87|315.07|314.92|314.87|314.72|45
1651549200000|2022-05-03 03:40:00|314.97|314.82|314.92|314.77|314.97|314.87|314.87|314.72|48
1651549500000|2022-05-03 03:45:00|314.97|314.82|314.97|314.82|315.02|314.87|314.92|314.77|39
1651549800000|2022-05-03 03:50:00|314.92|314.77|314.82|314.67|314.92|314.77|314.82|314.62|41
1651550100000|2022-05-03 03:55:00|314.77|314.62|314.72|314.57|314.82|314.67|314.67|314.52|40
1651550400000|2022-05-03 04:00:00|314.67|314.52|314.57|314.42|314.77|314.62|314.52|314.37|69
1651550700000|2022-05-03 04:05:00|314.62|314.47|314.72|314.57|314.72|314.57|314.57|314.42|40
1651551000000|2022-05-03 04:10:00|314.77|314.52|314.77|314.62|314.77|314.62|314.72|314.52|31
1651551300000|2022-05-03 04:15:00|314.72|314.57|314.62|314.47|314.72|314.57|314.57|314.42|28
1651551600000|2022-05-03 04:20:00|314.67|314.42|314.57|314.42|314.72|314.57|314.57|314.42|49
1651551900000|2022-05-03 04:25:00|314.52|314.37|314.37|314.22|314.52|314.37|314.37|314.22|112
1651552200000|2022-05-03 04:30:00|314.42|314.27|314.47|314.32|314.52|314.37|314.22|314.07|156
1651552500000|2022-05-03 04:35:00|314.52|314.37|314.62|314.47|314.67|314.52|314.52|314.37|82
1651552800000|2022-05-03 04:40:00|314.57|314.42|314.52|314.37|314.57|314.42|314.42|314.27|75
1651553100000|2022-05-03 04:45:00|314.57|314.42|314.47|314.32|314.62|314.47|314.42|314.27|40
1651553400000|2022-05-03 04:50:00|314.52|314.37|314.52|314.32|314.62|314.47|314.37|314.22|49
1651553700000|2022-05-03 04:55:00|314.47|314.37|314.42|314.27|314.52|314.37|314.27|314.12|36
1651554000000|2022-05-03 05:00:00|314.37|314.22|314.37|314.22|314.47|314.32|314.32|314.12|84
1651554300000|2022-05-03 05:05:00|314.42|314.27|314.57|314.42|314.57|314.42|314.42|314.22|91
1651554600000|2022-05-03 05:10:00|314.52|314.37|314.67|314.52|314.77|314.57|314.47|314.27|65
1651554900000|2022-05-03 05:15:00|314.72|314.57|315.12|314.92|315.12|314.97|314.72|314.57|88
1651555200000|2022-05-03 05:20:00|315.07|314.87|314.72|314.52|315.07|314.92|314.67|314.52|85
1651555500000|2022-05-03 05:25:00|314.67|314.57|314.67|314.47|314.77|314.57|314.57|314.37|48
1651555800000|2022-05-03 05:30:00|314.62|314.52|314.57|314.42|314.62|314.52|314.42|314.27|70
1651556100000|2022-05-03 05:35:00|314.62|314.37|314.77|314.62|314.77|314.62|314.52|314.32|62
1651556400000|2022-05-03 05:40:00|314.82|314.67|314.57|314.42|314.82|314.67|314.57|314.37|52
1651556700000|2022-05-03 05:45:00|314.52|314.37|314.47|314.32|314.57|314.42|314.32|314.12|103
1651557000000|2022-05-03 05:50:00|314.52|314.37|314.57|314.37|314.72|314.57|314.47|314.32|70
1651557300000|2022-05-03 05:55:00|314.52|314.42|314.72|314.52|314.72|314.52|314.52|314.37|27
1651557600000|2022-05-03 06:00:00|314.67|314.47|314.37|314.22|314.67|314.52|314.32|314.17|53
1651557900000|2022-05-03 06:05:00|314.42|314.27|314.42|314.27|314.57|314.42|314.32|314.17|65
1651558200000|2022-05-03 06:10:00|314.37|314.22|314.47|314.32|314.47|314.32|314.32|314.17|85
1651558500000|2022-05-03 06:15:00|314.42|314.27|314.67|314.47|314.72|314.57|314.32|314.17|63
1651558800000|2022-05-03 06:20:00|314.62|314.52|314.67|314.52|314.72|314.57|314.52|314.37|73
1651559100000|2022-05-03 06:25:00|314.62|314.47|314.62|314.47|314.72|314.57|314.47|314.32|77
1651559400000|2022-05-03 06:30:00|314.67|314.52|314.67|314.47|314.67|314.52|314.42|314.27|74
1651559700000|2022-05-03 06:35:00|314.62|314.52|314.87|314.67|314.87|314.67|314.62|314.42|46
1651560000000|2022-05-03 06:40:00|314.82|314.72|314.72|314.57|314.92|314.72|314.67|314.52|84
1651560300000|2022-05-03 06:45:00|314.67|314.52|314.67|314.52|314.72|314.52|314.57|314.42|53
1651560600000|2022-05-03 06:50:00|314.72|314.57|314.67|314.52|314.87|314.72|314.67|314.52|101
1651560900000|2022-05-03 06:55:00|314.72|314.47|314.72|314.57|314.72|314.57|314.52|314.37|57
1651561200000|2022-05-03 07:00:00|314.77|314.62|314.22|314.07|315.02|314.82|314.07|313.92|265
1651561500000|2022-05-03 07:05:00|314.17|314.02|315.07|314.92|315.12|314.97|314.17|313.97|178
1651561800000|2022-05-03 07:10:00|315.12|314.97|314.87|314.67|315.27|315.07|314.67|314.52|187
1651562100000|2022-05-03 07:15:00|314.82|314.62|314.82|314.67|314.87|314.67|314.57|314.42|97
1651562400000|2022-05-03 07:20:00|314.77|314.62|315.02|314.87|315.17|314.97|314.77|314.62|141
1651562700000|2022-05-03 07:25:00|315.07|314.92|314.92|314.77|315.07|314.92|314.67|314.52|84
1651563000000|2022-05-03 07:30:00|314.87|314.72|315.02|314.87|315.02|314.87|314.67|314.47|102
1651563300000|2022-05-03 07:35:00|315.07|314.92|314.97|314.82|315.17|315.02|314.92|314.72|78
1651563600000|2022-05-03 07:40:00|314.92|314.77|314.62|314.47|315.02|314.87|314.52|314.37|110
1651563900000|2022-05-03 07:45:00|314.57|314.37|314.57|314.42|314.67|314.52|314.42|314.27|85
1651564200000|2022-05-03 07:50:00|314.62|314.47|315.17|314.97|315.17|315.02|314.57|314.42|116
1651564500000|2022-05-03 07:55:00|315.12|315.02|314.97|314.82|315.22|315.07|314.92|314.72|55
1651564800000|2022-05-03 08:00:00|314.92|314.77|315.17|314.97|315.22|315.07|314.87|314.67|113
1651565100000|2022-05-03 08:05:00|315.12|314.92|315.02|314.87|315.22|315.07|314.92|314.77|71
1651565400000|2022-05-03 08:10:00|314.97|314.82|314.82|314.67|315.02|314.82|314.77|314.62|114
1651565700000|2022-05-03 08:15:00|314.87|314.72|314.72|314.57|314.87|314.72|314.72|314.57|70
1651566000000|2022-05-03 08:20:00|314.77|314.62|314.67|314.52|314.77|314.62|314.67|314.47|58
1651566300000|2022-05-03 08:25:00|314.62|314.47|314.57|314.37|314.77|314.57|314.52|314.37|82
1651566600000|2022-05-03 08:30:00|314.62|314.42|314.47|314.32|314.62|314.47|314.47|314.27|55
1651566900000|2022-05-03 08:35:00|314.52|314.37|314.67|314.52|314.67|314.52|314.47|314.32|24
1651567200000|2022-05-03 08:40:00|314.62|314.47|314.52|314.32|314.67|314.47|314.42|314.27|52
1651567500000|2022-05-03 08:45:00|314.47|314.27|314.42|314.22|314.52|314.37|314.37|314.22|92
1651567800000|2022-05-03 08:50:00|314.37|314.27|314.22|314.07|314.42|314.27|314.02|313.87|176
1651568100000|2022-05-03 08:55:00|314.27|314.02|314.12|313.97|314.27|314.12|314.12|313.97|119
1651568400000|2022-05-03 09:00:00|314.08|313.93|314.28|314.08|314.33|314.18|314.03|313.88|99
1651568700000|2022-05-03 09:05:00|314.23|314.13|314.03|313.88|314.28|314.13|314.03|313.88|77
1651569000000|2022-05-03 09:10:00|314.08|313.93|314.13|313.83|314.18|313.98|314.03|313.83|59
1651569300000|2022-05-03 09:15:00|314.18|313.88|313.88|313.63|314.18|313.98|313.83|313.63|93
1651569600000|2022-05-03 09:20:00|314.23|313.53|314.13|313.53|314.23|313.63|314.03|313.43|0
1651569900000|2022-05-03 09:25:00|314.23|313.63|314.13|313.53|314.23|313.63|313.93|313.33|4
1651570200000|2022-05-03 09:30:00|314.03|313.43|314.13|313.53|314.13|313.53|313.93|313.33|0
1651570500000|2022-05-03 09:35:00|314.03|313.43|314.03|313.43|314.13|313.53|314.03|313.43|0
1651570800000|2022-05-03 09:40:00|314.13|313.53|314.23|313.63|314.23|313.63|314.03|313.43|0
1651571100000|2022-05-03 09:45:00|314.33|313.73|314.23|313.63|314.33|313.73|314.23|313.63|0
1651571400000|2022-05-03 09:50:00|314.38|314.08|314.18|313.98|314.48|314.28|314.13|313.93|42
1651571700000|2022-05-03 09:55:00|314.13|314.03|314.18|313.98|314.28|314.08|314.13|313.93|20
1651572000000|2022-05-03 10:00:00|314.23|313.93|314.23|313.98|314.23|313.98|314.13|313.93|0
1651572300000|2022-05-03 10:05:00|314.13|313.93|313.93|313.78|314.18|313.98|313.93|313.73|9
1651572600000|2022-05-03 10:10:00|313.98|313.83|313.93|313.73|314.03|313.88|313.83|313.68|35
1651572900000|2022-05-03 10:15:00|313.88|313.78|313.78|313.58|314.03|313.83|313.78|313.58|37
1651573200000|2022-05-03 10:20:00|313.73|313.53|313.83|313.58|313.93|313.73|313.63|313.43|41
1651573500000|2022-05-03 10:25:00|313.78|313.53|313.68|313.38|313.88|313.53|313.58|313.38|0
1651573800000|2022-05-03 10:30:00|313.63|313.43|313.73|313.53|313.73|313.53|313.48|313.28|10
1651574100000|2022-05-03 10:35:00|313.78|313.58|313.78|313.58|313.93|313.73|313.68|313.48|13
1651574400000|2022-05-03 10:40:00|313.83|313.53|313.43|313.18|313.83|313.58|313.43|313.18|6
1651574700000|2022-05-03 10:45:00|313.38|313.23|313.48|313.28|313.58|313.38|313.38|313.13|20
1651575000000|2022-05-03 10:50:00|313.53|313.33|313.63|313.38|313.68|313.48|313.38|313.18|10
1651575300000|2022-05-03 10:55:00|313.58|313.33|313.48|313.28|313.73|313.48|313.38|313.18|29
1651575600000|2022-05-03 11:00:00|313.53|313.33|313.63|313.38|313.63|313.38|313.48|313.28|4
1651575900000|2022-05-03 11:05:00|313.68|313.33|313.58|313.43|313.68|313.43|313.43|313.23|31
1651576200000|2022-05-03 11:10:00|313.63|313.48|313.78|313.53|313.78|313.63|313.43|313.28|19
1651576500000|2022-05-03 11:15:00|313.83|313.48|313.68|313.48|313.83|313.63|313.68|313.48|6
1651576800000|2022-05-03 11:20:00|313.63|313.43|313.73|313.58|313.73|313.58|313.58|313.33|52
1651577100000|2022-05-03 11:25:00|313.78|313.63|313.93|313.78|314.13|313.98|313.73|313.58|110
1651577400000|2022-05-03 11:30:00|313.88|313.68|313.78|313.53|313.98|313.78|313.73|313.48|25
1651577700000|2022-05-03 11:35:00|313.83|313.58|313.63|313.38|313.83|313.58|313.63|313.38|3
1651578000000|2022-05-03 11:40:00|313.68|313.43|313.68|313.38|313.73|313.43|313.63|313.38|2
1651578300000|2022-05-03 11:45:00|313.63|313.43|313.73|313.48|313.73|313.48|313.63|313.38|0
1651578600000|2022-05-03 11:50:00|313.68|313.43|314.03|313.78|314.03|313.83|313.63|313.43|19
1651578900000|2022-05-03 11:55:00|314.08|313.83|313.98|313.73|314.13|313.98|313.93|313.73|6
1651579200000|2022-05-03 12:00:00|313.93|313.78|314.18|313.98|314.23|314.03|313.93|313.73|9
1651579500000|2022-05-03 12:05:00|314.13|314.03|314.18|313.98|314.33|314.13|314.08|313.88|19
1651579800000|2022-05-03 12:10:00|314.23|314.03|314.18|313.98|314.33|314.13|314.18|313.93|6
1651580100000|2022-05-03 12:15:00|314.23|314.03|314.28|314.13|314.38|314.18|314.18|313.98|17
1651580400000|2022-05-03 12:20:00|314.33|314.08|314.13|313.93|314.33|314.18|314.03|313.88|11
1651580700000|2022-05-03 12:25:00|314.18|313.98|314.23|313.98|314.23|314.08|314.08|313.93|3
1651581000000|2022-05-03 12:30:00|314.18|313.18|314.13|313.98|314.23|314.03|313.88|313.18|153
1651581300000|2022-05-03 12:35:00|314.18|314.03|314.38|314.18|314.38|314.23|314.18|314.03|23
1651581600000|2022-05-03 12:40:00|314.33|314.23|314.43|314.28|314.43|314.28|314.33|314.18|2
1651581900000|2022-05-03 12:45:00|314.38|314.23|314.43|314.18|314.43|314.28|314.23|314.08|29
1651582200000|2022-05-03 12:50:00|314.38|314.23|314.38|314.18|314.43|314.28|314.23|314.03|7
1651582500000|2022-05-03 12:55:00|314.43|314.23|314.48|314.28|314.58|314.38|314.38|314.13|12
1651582800000|2022-05-03 13:00:00|314.43|314.23|314.18|313.98|314.48|314.28|314.13|313.88|24
1651583100000|2022-05-03 13:05:00|314.28|314.03|314.23|314.03|314.28|314.08|314.13|313.88|13
1651583400000|2022-05-03 13:10:00|314.28|313.98|313.93|313.78|314.28|313.98|313.93|313.73|34
1651583700000|2022-05-03 13:15:00|313.98|313.73|313.88|313.73|314.08|313.93|313.88|313.68|43
1651584000000|2022-05-03 13:20:00|313.93|313.78|313.88|313.68|313.98|313.78|313.68|313.48|172
1651584300000|2022-05-03 13:25:00|313.83|313.63|313.43|313.23|313.88|313.68|313.43|313.23|108
1651584600000|2022-05-03 13:30:00|313.38|313.28|314.03|313.83|314.23|313.98|312.38|312.13|253
1651584900000|2022-05-03 13:35:00|313.98|313.78|313.73|313.48|314.23|314.03|313.48|313.23|78
1651585200000|2022-05-03 13:40:00|313.78|313.53|312.73|312.48|313.88|313.68|312.68|312.48|97
1651585500000|2022-05-03 13:45:00|312.68|312.53|312.83|312.58|312.93|312.68|312.28|312.08|143
1651585800000|2022-05-03 13:50:00|312.78|312.63|314.08|313.88|314.13|313.93|312.68|312.43|86
1651586100000|2022-05-03 13:55:00|314.13|313.93|314.73|314.38|314.73|314.43|313.78|313.53|92
1651586400000|2022-05-03 14:00:00|314.78|314.43|314.83|314.58|314.98|314.78|314.58|314.33|50
1651586700000|2022-05-03 14:05:00|314.88|314.63|314.18|313.83|314.88|314.73|314.18|313.78|27
1651587000000|2022-05-03 14:10:00|314.03|313.88|314.38|314.08|314.43|314.18|313.93|313.68|36
1651587300000|2022-05-03 14:15:00|314.33|314.13|313.98|313.78|314.38|314.18|313.83|313.58|14
1651587600000|2022-05-03 14:20:00|313.93|313.73|313.83|313.63|314.08|313.78|313.58|313.38|11
1651587900000|2022-05-03 14:25:00|313.93|313.58|314.33|314.13|314.48|314.28|313.83|313.58|12
1651588200000|2022-05-03 14:30:00|314.43|314.18|314.33|314.08|314.58|314.38|314.08|313.88|27
1651588500000|2022-05-03 14:35:00|314.28|314.13|313.48|313.28|314.28|314.13|313.48|313.28|39
1651588800000|2022-05-03 14:40:00|313.43|313.33|313.13|312.98|313.48|313.33|313.03|312.88|83
1651589100000|2022-05-03 14:45:00|313.18|313.03|313.08|312.93|313.23|313.03|312.93|312.78|61
1651589400000|2022-05-03 14:50:00|313.03|312.88|313.28|313.13|313.73|313.53|312.98|312.83|52
1651589700000|2022-05-03 14:55:00|313.33|313.18|313.63|313.38|313.88|313.68|313.33|313.13|40
1651590000000|2022-05-03 15:00:00|313.58|313.43|313.73|313.53|313.73|313.53|313.08|312.88|37
1651590300000|2022-05-03 15:05:00|313.78|313.58|314.18|313.98|314.28|314.13|313.43|313.28|38
1651590600000|2022-05-03 15:10:00|314.13|313.88|314.43|314.28|314.43|314.28|313.88|313.73|29
1651590900000|2022-05-03 15:15:00|314.48|314.23|314.13|313.93|314.53|314.33|314.03|313.88|34
1651591200000|2022-05-03 15:20:00|314.08|313.98|314.43|314.28|314.53|314.38|314.08|313.93|61
1651591500000|2022-05-03 15:25:00|314.38|314.23|314.18|313.98|314.48|314.33|314.18|313.83|46
1651591800000|2022-05-03 15:30:00|314.28|314.03|314.38|314.13|314.58|314.38|314.28|314.03|30
1651592100000|2022-05-03 15:35:00|314.33|314.18|313.68|313.48|314.33|314.23|313.58|313.38|26
1651592400000|2022-05-03 15:40:00|313.73|313.53|313.93|313.68|314.08|313.88|313.73|313.53|22
1651592700000|2022-05-03 15:45:00|313.98|313.73|313.83|313.63|314.03|313.83|313.73|313.58|23
1651593000000|2022-05-03 15:50:00|313.88|313.68|314.03|313.83|314.23|313.98|313.73|313.53|19
1651593300000|2022-05-03 15:55:00|314.08|313.78|314.08|313.88|314.13|313.93|313.83|313.63|17
1651593600000|2022-05-03 16:00:00|314.03|313.93|314.08|313.88|314.33|314.13|313.98|313.78|15
1651593900000|2022-05-03 16:05:00|314.13|313.83|313.43|313.23|314.13|313.83|313.28|313.08|19
1651594200000|2022-05-03 16:10:00|313.48|313.28|313.68|313.38|313.78|313.58|313.43|313.28|26
1651594500000|2022-05-03 16:15:00|313.73|313.28|313.63|313.38|313.73|313.38|313.48|313.28|4
1651594800000|2022-05-03 16:20:00|313.68|313.33|313.68|313.38|313.73|313.38|313.58|313.33|2
1651595100000|2022-05-03 16:25:00|313.73|313.33|313.58|313.23|313.83|313.38|313.43|313.23|18
1651595400000|2022-05-03 16:30:00|313.53|313.18|313.63|313.33|313.63|313.38|313.38|313.08|2
1651595700000|2022-05-03 16:35:00|313.58|313.38|313.58|313.28|313.73|313.38|313.58|313.23|2
1651596000000|2022-05-03 16:40:00|313.63|313.33|313.78|313.63|313.88|313.63|313.63|313.23|4
1651596300000|2022-05-03 16:45:00|313.83|313.68|314.08|313.83|314.28|314.08|313.78|313.53|49
1651596600000|2022-05-03 16:50:00|314.03|313.88|313.98|313.73|314.23|313.98|313.93|313.73|7
1651596900000|2022-05-03 16:55:00|313.93|313.78|313.93|313.73|313.93|313.78|313.78|313.58|4
1651597200000|2022-05-03 17:00:00|314.03|313.78|314.18|313.98|314.33|314.13|314.03|313.78|5
1651597500000|2022-05-03 17:05:00|314.23|313.93|314.63|314.38|314.63|314.43|314.18|313.83|7
1651597800000|2022-05-03 17:10:00|314.58|314.43|314.73|314.53|314.73|314.58|314.48|314.33|10
1651598100000|2022-05-03 17:15:00|314.83|314.58|314.73|314.53|314.88|314.73|314.68|314.48|10
1651598400000|2022-05-03 17:20:00|314.68|314.48|314.58|314.38|314.83|314.63|314.53|314.33|11
1651598700000|2022-05-03 17:25:00|314.53|314.33|314.48|314.18|314.63|314.33|314.38|314.13|1
1651599000000|2022-05-03 17:30:00|314.43|314.13|314.53|314.33|314.73|314.43|314.38|314.13|10
1651599300000|2022-05-03 17:35:00|314.58|314.38|314.63|314.43|314.68|314.48|314.48|314.28|27
1651599600000|2022-05-03 17:40:00|314.68|314.48|314.83|314.68|314.88|314.73|314.48|314.33|20
1651599900000|2022-05-03 17:45:00|314.88|314.73|314.83|314.63|314.88|314.73|314.53|314.38|20
1651600200000|2022-05-03 17:50:00|314.78|314.58|314.63|314.43|314.83|314.63|314.53|314.33|12
1651600500000|2022-05-03 17:55:00|314.58|314.48|314.73|314.53|314.78|314.63|314.58|314.43|13
1651600800000|2022-05-03 18:00:00|314.68|314.48|314.53|314.33|314.73|314.53|314.38|314.23|69
1651601100000|2022-05-03 18:05:00|314.48|314.38|314.53|314.28|314.58|314.38|314.38|314.13|27
1651601400000|2022-05-03 18:10:00|314.48|314.33|314.33|314.13|314.68|314.48|314.33|314.13|13
1651601700000|2022-05-03 18:15:00|314.28|314.08|314.13|313.88|314.33|314.08|313.98|313.73|7
1651602000000|2022-05-03 18:20:00|314.08|313.83|313.98|313.73|314.13|313.93|313.93|313.68|26
1651602300000|2022-05-03 18:25:00|314.03|313.78|313.83|313.58|314.03|313.83|313.68|313.53|8
1651602600000|2022-05-03 18:30:00|313.78||313.98||313.98||313.78||0
1651602900000|2022-05-03 18:35:00|314.08|313.53|313.78|313.38|314.13|313.53|313.78|313.28|8
1651603200000|2022-05-03 18:40:00|313.68|313.43|313.98|313.38|313.98|313.48|313.13|312.98|11
1651603500000|2022-05-03 18:45:00|313.93|313.33|313.78|313.38|313.93|313.38|313.58|313.18|0
1651603800000|2022-05-03 18:50:00|313.88|313.43|314.18|313.88|314.33|313.98|313.83|313.43|1
1651604100000|2022-05-03 18:55:00|314.08|313.93|314.68|314.53|314.78|314.53|314.03|313.83|22
1651604400000|2022-05-03 19:00:00|314.73|314.48|314.63|314.43|314.83|314.68|314.58|314.43|66
1651604700000|2022-05-03 19:05:00|314.58|314.48|314.78|314.63|314.88|314.73|314.53|314.38|19
1651605000000|2022-05-03 19:10:00|314.83|314.58|314.83|314.68|314.98|314.83|314.73|314.58|47
1651605300000|2022-05-03 19:15:00|314.88|314.73|314.58|314.38|314.88|314.73|314.48|314.33|25
1651605600000|2022-05-03 19:20:00|314.53|314.43|314.68|314.48|314.83|314.63|314.38|314.23|15
1651605900000|2022-05-03 19:25:00|314.73|314.53|314.63|314.43|314.83|314.63|314.53|314.38|9
1651606200000|2022-05-03 19:30:00|314.58|314.38|314.78|314.53|314.83|314.63|314.43|314.28|2
1651606500000|2022-05-03 19:35:00|314.83|314.58|313.88|313.73|314.83|314.58|313.88|313.68|55
1651606800000|2022-05-03 19:40:00|313.93|313.68|313.48|313.33|313.93|313.78|313.38|313.18|95
1651607100000|2022-05-03 19:45:00|313.53|313.38|313.48|313.28|313.83|313.68|313.33|313.18|75
1651607400000|2022-05-03 19:50:00|313.63|313.38|313.78|313.58|314.08|313.93|313.33|313.13|177
1651607700000|2022-05-03 19:55:00|313.88|313.68|314.18|313.93|314.23|313.98|313.63|313.48|76
1651608000000|2022-05-03 20:00:00|314.08|313.88|314.18|313.98|314.18|313.98|313.88|313.73|14
1651608300000|2022-05-03 20:05:00|314.23|314.08|314.13|313.93|314.38|314.18|314.13|313.93|7
1651608600000|2022-05-03 20:10:00|314.08|313.98|314.18|313.98|314.33|313.98|314.08|313.93|4
1651608900000|2022-05-03 20:15:00|314.23|313.93|314.18|313.98|314.28|313.98|314.08|313.93|3
1651609200000|2022-05-03 20:20:00|314.13|313.93|314.08|313.88|314.13|313.98|313.93|313.78|3
1651609500000|2022-05-03 20:25:00|314.03|313.93|314.18|313.98|314.18|313.98|314.03|313.88|3
1651609800000|2022-05-03 20:30:00|314.23|313.93|314.23|313.98|314.23|313.98|314.18|313.93|1
1651610100000|2022-05-03 20:35:00|314.18|313.93|314.18|313.98|314.23|313.98|314.18|313.93|0
1651610400000|2022-05-03 20:40:00|314.23|313.93|314.23|313.98|314.33|314.18|314.18|313.93|13
1651610700000|2022-05-03 20:45:00|314.18|313.88|313.88|313.68|314.33|314.18|313.83|313.53|123
1651611000000|2022-05-03 20:50:00|313.93|313.78|314.18|313.78|314.23|313.98|313.83|313.63|55
1651611300000|2022-05-03 20:55:00|314.23|313.73|314.03|313.73|314.23|313.83|313.93|313.73|9
1651611600000|2022-05-03 21:00:00|314.08|313.18|314.08|313.68|314.08|313.68|314.08|313.18|1
1651611900000|2022-05-03 21:05:00||313.73||313.73||313.73||313.73|0
1651612200000|2022-05-03 21:10:00|314.28||314.33||314.33||314.28||2
1651614000000|2022-05-03 21:40:00|314.23|313.63|314.33|313.73|314.33|313.73|314.23|313.63|0
1651614300000|2022-05-03 21:45:00|314.23|313.63|314.23|313.63|314.23|313.63|314.23|313.63|0
1651614600000|2022-05-03 21:50:00|314.33|313.73|314.33|313.73|314.33|313.73|314.23|313.63|0
1651615200000|2022-05-03 22:00:00|314.13|313.53|314.13|313.53|314.23|313.63|314.13|313.53|0
1651615500000|2022-05-03 22:05:00|314.23|313.63|314.23|313.63|314.23|313.63|314.13|313.53|0
1651615800000|2022-05-03 22:10:00|314.33|313.73|314.33|313.73|314.33|313.73|314.33|313.73|0
1651616100000|2022-05-03 22:15:00|314.43|313.83|314.33|313.73|314.43|313.83|314.33|313.73|0
1651616400000|2022-05-03 22:20:00|314.43|313.83|314.33|313.73|314.43|313.83|314.33|313.73|0
1651616700000|2022-05-03 22:25:00|314.43|313.83|314.43|313.83|314.43|313.83|314.33|313.73|0
1651617000000|2022-05-03 22:30:00|314.33|313.73|314.33|313.73|314.43|313.83|314.33|313.73|0
1651617300000|2022-05-03 22:35:00|314.43|313.83|314.33|313.73|314.43|313.83|314.33|313.73|0
1651617600000|2022-05-03 22:40:00|314.43|313.83|314.33|313.73|314.43|313.83|314.33|313.73|0
1651618500000|2022-05-03 22:55:00|314.35|313.75|314.25|313.65|314.35|313.75|314.25|313.65|0
1651618800000|2022-05-03 23:00:00|314.35|313.75|314.35|313.75|314.35|313.75|314.25|313.65|0
1651619100000|2022-05-03 23:05:00|314.25|313.65|314.25|313.65|314.25|313.65|314.25|313.65|0
1651619400000|2022-05-03 23:10:00|314.35|313.75|314.35|313.75|314.35|313.75|314.35|313.75|0
1651620600000|2022-05-03 23:30:00|314.45|313.85|314.35|313.75|314.45|313.85|314.35|313.75|0
1651620900000|2022-05-03 23:35:00|314.45|313.85|314.35|313.75|314.45|313.85|314.35|313.75|0
1651621200000|2022-05-03 23:40:00|314.45|313.85|314.35|313.75|314.45|313.85|314.35|313.75|0
1651621500000|2022-05-03 23:45:00|314.45|313.85|314.45|313.85|314.45|313.85|314.45|313.85|0
1651621800000|2022-05-03 23:50:00|314.55|313.95|314.45|313.85|314.55|313.95|314.45|313.85|0
1651622100000|2022-05-03 23:55:00|314.35|313.75|314.45|313.85|314.45|313.85|314.35|313.75|0
1651622400000|2022-05-04 00:00:00|314.35|313.75|314.45|313.85|314.45|313.85|314.35|313.75|0
1651623000000|2022-05-04 00:10:00|314.55|313.95|314.45|313.85|314.55|313.95|314.45|313.85|0
1651623300000|2022-05-04 00:15:00|314.35|313.75|314.45|313.85|314.45|313.85|314.35|313.75|0
1651623600000|2022-05-04 00:20:00|314.35|313.75|314.35|313.75|314.45|313.85|314.35|313.75|0
1651623900000|2022-05-04 00:25:00|314.45|313.85|314.35|313.75|314.45|313.85|314.35|313.75|0
1651624200000|2022-05-04 00:30:00|314.45|314.1|315.1|314.95|315.15|315|314.35|314.1|458
1651624500000|2022-05-04 00:35:00|315.05|314.9|315.2|315.05|315.4|315.25|314.95|314.75|362
1651624800000|2022-05-04 00:40:00|315.15|315|315.15|315|315.25|315.05|315.05|314.9|201
1651625100000|2022-05-04 00:45:00|315.1|314.95|315.25|315.1|315.3|315.1|315.1|314.95|130
1651625400000|2022-05-04 00:50:00|315.4|315.25|315.25|315.1|315.4|315.25|315.1|314.95|220
1651625700000|2022-05-04 00:55:00|315.3|315.05|315.35|315.2|315.4|315.25|315.05|314.9|233
1651626000000|2022-05-04 01:00:00|315.3|315.15|314.8|314.65|316|315.85|314.75|314.55|1046
1651626300000|2022-05-04 01:05:00|314.85|314.7|314.9|314.75|315.15|315|314.7|314.5|418
1651626600000|2022-05-04 01:10:00|314.95|314.8|314.7|314.55|315.45|315.25|314.55|314.4|572
1651626900000|2022-05-04 01:15:00|314.65|314.5|314.45|314.3|314.7|314.55|314.4|314.2|659
1651627200000|2022-05-04 01:20:00|314.4|314.25|314.8|314.6|314.9|314.75|314.25|314.1|591
1651627500000|2022-05-04 01:25:00|314.75|314.55|314.6|314.45|314.75|314.55|314.35|314.2|381
1651627800000|2022-05-04 01:30:00|314.65|314.5|314.6|314.45|315.1|314.95|314.55|314.35|433
1651628100000|2022-05-04 01:35:00|314.65|314.5|314.15|314|314.65|314.5|314.1|313.95|481
1651628400000|2022-05-04 01:40:00|314.1|313.95|314.6|314.45|314.65|314.5|314|313.85|372
1651628700000|2022-05-04 01:45:00|314.55|314.4|314.4|314.25|314.55|314.45|314.3|314.15|265
1651629000000|2022-05-04 01:50:00|314.35|314.2|314.4|314.25|314.6|314.45|314.35|314.2|225
1651629300000|2022-05-04 01:55:00|314.45|314.3|314.35|314.2|314.45|314.3|314.3|314.15|139
1651629600000|2022-05-04 02:00:00|314.3|314.15|314.05|313.9|314.4|314.2|314.05|313.9|194
1651629900000|2022-05-04 02:05:00|314.1|313.95|314.35|314.2|314.4|314.25|314.1|313.95|187
1651630200000|2022-05-04 02:10:00|314.4|314.25|314.3|314.15|314.55|314.4|314.3|314.15|108
1651630500000|2022-05-04 02:15:00|314.35|314.2|314.6|314.4|314.65|314.5|314.3|314.15|119
1651630800000|2022-05-04 02:20:00|314.55|314.45|314.7|314.55|314.8|314.65|314.55|314.45|119
1651631100000|2022-05-04 02:25:00|314.75|314.6|314.75|314.6|314.9|314.7|314.75|314.6|54
1651631400000|2022-05-04 02:30:00|314.7|314.55|314.45|314.3|314.75|314.6|314.45|314.3|191
1651631700000|2022-05-04 02:35:00|314.4|314.25|314.7|314.5|314.75|314.6|314.4|314.25|164
1651632000000|2022-05-04 02:40:00|314.65|314.55|314.75|314.6|314.75|314.6|314.55|314.4|120
1651632300000|2022-05-04 02:45:00|314.8|314.65|314.8|314.65|314.9|314.7|314.75|314.6|64
1651632600000|2022-05-04 02:50:00|314.75|314.6|314.6|314.45|314.8|314.65|314.5|314.35|80
1651632900000|2022-05-04 02:55:00|314.55|314.4|314.7|314.55|314.7|314.55|314.55|314.4|68
1651633200000|2022-05-04 03:00:00|314.75|314.6|315|314.8|315.05|314.9|314.75|314.6|144
1651633500000|2022-05-04 03:05:00|314.95|314.75|314.6|314.45|314.95|314.8|314.55|314.4|227
1651633800000|2022-05-04 03:10:00|314.65|314.4|314.85|314.7|314.9|314.7|314.65|314.4|101
1651634100000|2022-05-04 03:15:00|314.9|314.75|314.8|314.65|314.9|314.75|314.7|314.55|60
1651634400000|2022-05-04 03:20:00|314.85|314.7|314.7|314.55|314.85|314.7|314.7|314.55|47
1651634700000|2022-05-04 03:25:00|314.75|314.6|314.7|314.55|314.9|314.75|314.7|314.55|89
1651635000000|2022-05-04 03:30:00|314.75|314.6|314.85|314.7|314.95|314.8|314.75|314.6|117
1651635300000|2022-05-04 03:35:00|314.8|314.65|314.8|314.6|314.8|314.65|314.7|314.55|123
1651635600000|2022-05-04 03:40:00|314.75|314.65|314.7|314.55|314.8|314.65|314.6|314.45|101
1651635900000|2022-05-04 03:45:00|314.75|314.6|314.55|314.4|314.8|314.6|314.55|314.35|78
1651636200000|2022-05-04 03:50:00|314.6|314.35|314.75|314.55|314.75|314.6|314.55|314.35|92
1651636500000|2022-05-04 03:55:00|314.7|314.6|314.9|314.75|314.9|314.75|314.7|314.55|51
1651636800000|2022-05-04 04:00:00|314.95|314.8|315.05|314.9|315.1|314.95|314.85|314.7|92
1651637100000|2022-05-04 04:05:00|315|314.85|315.1|314.9|315.15|315|315|314.85|70
1651637400000|2022-05-04 04:10:00|315.05|314.85|315.15|314.95|315.2|315.05|314.95|314.8|88
1651637700000|2022-05-04 04:15:00|315.1|314.9|315.1|314.9|315.2|315.05|315.05|314.9|51
1651638000000|2022-05-04 04:20:00|315.05|314.95|315.1|314.95|315.15|315|315.05|314.9|24
1651638300000|2022-05-04 04:25:00|315.05|314.9|315.1|314.95|315.15|315|315.05|314.9|76
1651638600000|2022-05-04 04:30:00|315.15|315|315.05|314.9|315.15|315|315.05|314.9|103
1651638900000|2022-05-04 04:35:00|315.1|314.95|315.15|314.95|315.15|315|315.05|314.9|49
1651639200000|2022-05-04 04:40:00|315.1|315|315.05|314.9|315.15|315|315.05|314.9|19
1651639500000|2022-05-04 04:45:00|315|314.85|314.95|314.8|315.05|314.9|314.95|314.8|77
1651639800000|2022-05-04 04:50:00|314.85|314.7|314.85|314.7|314.9|314.7|314.8|314.65|60
1651640100000|2022-05-04 04:55:00|314.8|314.65|314.8|314.65|314.85|314.65|314.7|314.55|64
1651640400000|2022-05-04 05:00:00|314.75|314.6|314.75|314.6|314.95|314.75|314.65|314.45|247
1651640700000|2022-05-04 05:05:00|314.8|314.65|314.85|314.7|314.9|314.75|314.75|314.55|99
1651641000000|2022-05-04 05:10:00|314.9|314.75|315|314.85|315.05|314.85|314.75|314.6|95
1651641300000|2022-05-04 05:15:00|314.95|314.8|314.75|314.6|315|314.85|314.65|314.5|124
1651641600000|2022-05-04 05:20:00|314.8|314.65|314.65|314.5|314.8|314.65|314.6|314.4|108
1651641900000|2022-05-04 05:25:00|314.7|314.55|314.75|314.6|314.75|314.6|314.65|314.5|95
1651642200000|2022-05-04 05:30:00|314.8|314.65|314.75|314.6|314.85|314.7|314.7|314.55|83
1651642500000|2022-05-04 05:35:00|314.65|314.5|314.65|314.5|314.7|314.55|314.6|314.45|62
1651642800000|2022-05-04 05:40:00|314.6|314.45|314.7|314.55|314.7|314.55|314.6|314.45|86
1651643100000|2022-05-04 05:45:00|314.75|314.5|314.65|314.5|314.75|314.55|314.5|314.3|136
1651643400000|2022-05-04 05:50:00|314.6|314.45|314.65|314.5|314.65|314.5|314.55|314.4|65
1651643700000|2022-05-04 05:55:00|314.7|314.45|314.7|314.55|314.75|314.6|314.7|314.45|61
1651644000000|2022-05-04 06:00:00|314.65|314.5|314.6|314.4|314.7|314.55|314.5|314.35|102
1651644300000|2022-05-04 06:05:00|314.55|314.45|314.7|314.55|314.75|314.6|314.55|314.4|102
1651644600000|2022-05-04 06:10:00|314.65|314.5|314.5|314.35|314.7|314.55|314.45|314.3|102
1651644900000|2022-05-04 06:15:00|314.45|314.3|314.65|314.5|314.7|314.5|314.4|314.25|143
1651645200000|2022-05-04 06:20:00|314.7|314.55|314.7|314.55|314.7|314.55|314.6|314.45|119
1651645500000|2022-05-04 06:25:00|314.75|314.5|314.6|314.45|314.75|314.5|314.55|314.4|122
1651645800000|2022-05-04 06:30:00|314.65|314.5|314.65|314.5|314.7|314.55|314.65|314.5|57
1651646100000|2022-05-04 06:35:00|314.7|314.55|314.7|314.55|314.75|314.6|314.65|314.5|61
1651646400000|2022-05-04 06:40:00|314.65|314.5|314.8|314.6|314.85|314.7|314.65|314.5|135
1651646700000|2022-05-04 06:45:00|314.85|314.65|314.7|314.5|314.85|314.7|314.65|314.5|121
1651647000000|2022-05-04 06:50:00|314.65|314.45|314.65|314.5|314.7|314.55|314.6|314.45|59
1651647300000|2022-05-04 06:55:00|314.7|314.55|314.55|314.4|314.7|314.55|314.55|314.4|80
1651647600000|2022-05-04 07:00:00|314.6|314.35|314.75|314.55|314.9|314.75|314.55|314.35|226
1651647900000|2022-05-04 07:05:00|314.7|314.6|314.75|314.55|314.85|314.7|314.7|314.55|158
1651648200000|2022-05-04 07:10:00|314.8|314.6|314.4|314.25|314.8|314.65|314.25|314.1|194
1651648500000|2022-05-04 07:15:00|314.35|314.2|314.25|314.05|314.4|314.2|314.1|313.9|91
1651648800000|2022-05-04 07:20:00|314.3|314.1|314.2|314|314.3|314.1|314.05|313.9|76
1651649100000|2022-05-04 07:25:00|314.15|313.95|314.1|313.95|314.2|314|313.9|313.75|153
1651649400000|2022-05-04 07:30:00|314.15|314|314.05|313.9|314.15|314|314.05|313.9|101
1651649700000|2022-05-04 07:35:00|314.1|313.85|314.25|314.1|314.3|314.15|313.95|313.8|92
1651650000000|2022-05-04 07:40:00|314.3|314.15|314.3|314.1|314.3|314.15|314.1|313.95|92
1651650300000|2022-05-04 07:45:00|314.25|314.15|314.35|314.2|314.4|314.2|314.25|314.1|82
1651650600000|2022-05-04 07:50:00|314.4|314.25|314.55|314.35|314.55|314.35|314.35|314.2|127
1651650900000|2022-05-04 07:55:00|314.5|314.4|314.3|314.1|314.55|314.4|314.25|314.1|73
1651651200000|2022-05-04 08:00:00|314.35|314.15|314.25|314.1|314.45|314.3|314.2|314.05|97
1651651500000|2022-05-04 08:05:00|314.2|314.05|314.15|314|314.2|314.05|314.05|313.9|172
1651651800000|2022-05-04 08:10:00|314.2|314.05|314.25|314.1|314.35|314.15|314.15|314|130
1651652100000|2022-05-04 08:15:00|314.2|314.05|313.85|313.7|314.25|314.1|313.85|313.7|133
1651652400000|2022-05-04 08:20:00|313.9|313.75|313.85|313.65|313.9|313.75|313.8|313.65|92
1651652700000|2022-05-04 08:25:00|313.8|313.7|313.9|313.75|313.9|313.75|313.75|313.6|147
1651653000000|2022-05-04 08:30:00|313.85|313.7|313.65|313.5|313.85|313.7|313.55|313.4|220
1651653300000|2022-05-04 08:35:00|313.7|313.55|313.55|313.4|313.75|313.6|313.55|313.4|171
1651653600000|2022-05-04 08:40:00|313.6|313.45|313.55|313.35|313.6|313.45|313.4|313.25|172
1651653900000|2022-05-04 08:45:00|313.6|313.4|313.7|313.55|313.75|313.6|313.55|313.35|210
1651654200000|2022-05-04 08:50:00|313.65|313.5|313.65|313.5|313.7|313.55|313.6|313.45|199
1651654500000|2022-05-04 08:55:00|313.7|313.55|312.9|312.75|313.8|313.65|312.9|312.75|771
1651654800000|2022-05-04 09:00:00|312.49|312.34|312.59|312.44|313.19|313.04|312.49|312.34|720
1651655100000|2022-05-04 09:05:00|312.54|312.39|312.84|312.64|312.89|312.74|312.54|312.39|374
1651655400000|2022-05-04 09:10:00|312.89|312.69|313.09|312.84|313.19|313.04|312.84|312.64|156
1651655700000|2022-05-04 09:15:00|313.04|312.89|312.69|312.49|313.04|312.89|312.69|312.49|131
1651656000000|2022-05-04 09:20:00|313.04|312.44|313.14|312.54|313.14|312.54|312.94|312.34|0
1651656300000|2022-05-04 09:25:00|313.04|312.44|313.14|312.54|313.14|312.54|313.04|312.44|2
1651656600000|2022-05-04 09:30:00|313.24|312.64|313.24|312.64|313.24|312.64|313.14|312.54|0
1651656900000|2022-05-04 09:35:00|313.14|312.54|313.24|312.64|313.24|312.64|313.14|312.54|0
1651657200000|2022-05-04 09:40:00|313.34|312.74|313.34|312.74|313.34|312.74|313.24|312.64|0
1651657500000|2022-05-04 09:45:00|313.24|312.64|313.34|312.74|313.34|312.74|313.24|312.64|0
1651657800000|2022-05-04 09:50:00|313.14|312.94|312.99|312.84|313.44|313.24|312.94|312.79|107
1651658100000|2022-05-04 09:55:00|313.04|312.89|313.19|313.04|313.19|313.04|313.04|312.84|25
1651658400000|2022-05-04 10:00:00|313.24|313.09|313.29|313.09|313.29|313.14|313.19|313.04|12
1651658700000|2022-05-04 10:05:00|313.24|313.14|313.24|313.09|313.24|313.14|313.19|313.04|22
1651659000000|2022-05-04 10:10:00|313.29|313.04|313.19|312.99|313.29|313.09|313.19|312.99|4
1651659300000|2022-05-04 10:15:00|313.14|313.04|313.29|313.09|313.34|313.14|313.14|312.94|6
1651659600000|2022-05-04 10:20:00|313.24|313.14|313.19|313.04|313.29|313.14|313.14|312.94|0
1651659900000|2022-05-04 10:25:00|313.14|312.99|313.09|312.89|313.19|313.04|313.04|312.89|6
1651660200000|2022-05-04 10:30:00|313.14|312.94|313.19|312.99|313.24|313.09|313.14|312.94|6
1651660500000|2022-05-04 10:35:00|313.14|313.04|313.14|312.94|313.24|313.09|313.09|312.89|3
1651660800000|2022-05-04 10:40:00|313.19|312.99|313.29|313.09|313.29|313.14|313.14|312.99|5
1651661100000|2022-05-04 10:45:00|313.24|313.14|313.14|312.94|313.24|313.14|313.09|312.89|22
1651661400000|2022-05-04 10:50:00|313.09|312.89|313.09|312.94|313.14|312.94|313.04|312.89|21
1651661700000|2022-05-04 10:55:00|313.14|312.99|313.14|312.94|313.29|313.09|313.04|312.89|36
1651662000000|2022-05-04 11:00:00|313.09|312.99|312.99|312.79|313.19|313.04|312.89|312.74|34
1651662300000|2022-05-04 11:05:00|312.94|312.84|313.09|312.94|313.14|312.99|312.94|312.79|30
1651662600000|2022-05-04 11:10:00|313.04|312.89|313.04|312.89|313.09|312.94|312.94|312.79|29
1651662900000|2022-05-04 11:15:00|313.09|312.94|313.24|312.99|313.24|313.04|313.09|312.89|9
1651663200000|2022-05-04 11:20:00|313.19|313.04|313.24|313.09|313.29|313.14|313.14|312.94|21
1651663500000|2022-05-04 11:25:00|313.29|313.14|313.29|313.14|313.29|313.14|313.19|312.99|10
1651663800000|2022-05-04 11:30:00|313.24|313.09|313.29|313.14|313.29|313.14|313.24|313.09|8
1651664100000|2022-05-04 11:35:00|313.24|313.09|313.14|312.94|313.24|313.09|313.14|312.94|3
1651664400000|2022-05-04 11:40:00|313.09|312.89|313.09|312.89|313.14|312.99|313.04|312.84|0
1651664700000|2022-05-04 11:45:00|313.04|312.94|313.29|313.09|313.29|313.14|313.04|312.89|28
1651665000000|2022-05-04 11:50:00|313.24|313.14|313.19|313.04|313.29|313.14|313.14|312.99|13
1651665300000|2022-05-04 11:55:00|313.24|313.09|313.19|313.04|313.24|313.09|313.19|313.04|5
1651665600000|2022-05-04 12:00:00|313.24|313.09|313.19|313.04|313.29|313.14|313.19|312.99|14
1651665900000|2022-05-04 12:05:00|313.14|312.99|313.29|313.14|313.34|313.14|313.14|312.94|23
1651666200000|2022-05-04 12:10:00|313.34|313.04|313.34|313.19|313.34|313.19|313.19|312.94|26
1651666500000|2022-05-04 12:15:00|313.29|313.14|313.24|313.09|313.34|313.14|313.14|312.79|24
1651666800000|2022-05-04 12:20:00|313.29|313.14|313.19|312.99|313.34|313.14|313.14|312.94|20
1651667100000|2022-05-04 12:25:00|313.14|313.04|313.24|313.04|313.29|313.09|313.14|312.99|9
1651667400000|2022-05-04 12:30:00|313.29|313.09|313.19|312.99|313.29|313.14|313.19|312.99|10
1651667700000|2022-05-04 12:35:00|313.14|313.04|313.19|313.04|313.19|313.04|313.09|312.89|10
1651668000000|2022-05-04 12:40:00|313.14|312.99|313.34|313.19|313.34|313.19|313.14|312.99|28
1651668300000|2022-05-04 12:45:00|313.39|313.24|313.29|313.14|313.49|313.34|313.24|313.09|35
1651668600000|2022-05-04 12:50:00|313.24|313.09|313.14|312.94|313.24|313.09|313.14|312.89|16
1651668900000|2022-05-04 12:55:00|313.09|312.99|313.24|313.09|313.34|313.14|313.04|312.89|18
1651669200000|2022-05-04 13:00:00|313.29|313.14|313.49|313.34|313.49|313.34|313.29|313.14|13
1651669500000|2022-05-04 13:05:00|313.44|313.29|313.39|313.19|313.49|313.34|313.39|313.19|9
1651669800000|2022-05-04 13:10:00|313.34|313.14|313.14|312.99|313.34|313.14|313.14|312.99|11
1651670100000|2022-05-04 13:15:00|313.09|312.94|313.09|312.94|313.24|313.04|313.09|312.94|77
1651670400000|2022-05-04 13:20:00|313.14|312.99|313.19|313.04|313.24|313.09|313.09|312.99|30
1651670700000|2022-05-04 13:25:00|313.24|313.09|313.14|312.99|313.39|313.24|313.09|312.94|44
1651671000000|2022-05-04 13:30:00|313.19|313.04|312.69|312.49|313.24|313.09|312.44|312.24|224
1651671300000|2022-05-04 13:35:00|312.64|312.44|312.09|311.84|312.79|312.59|311.99|311.79|102
1651671600000|2022-05-04 13:40:00|312.04|311.89|312.09|311.74|312.44|312.24|311.74|311.59|109
1651671900000|2022-05-04 13:45:00|312.19|311.79|312.09|311.84|312.29|311.94|311.64|311.44|64
1651672200000|2022-05-04 13:50:00|312.04|311.89|311.79|311.64|312.09|311.89|311.64|311.49|118
1651672500000|2022-05-04 13:55:00|311.74|311.59|311.59|311.39|312.09|311.89|311.59|311.39|90
1651672800000|2022-05-04 14:00:00|311.54|311.34|311.29|311.04|311.74|311.54|311.24|311.04|44
1651673100000|2022-05-04 14:05:00|311.24|311.09|311.14|310.94|311.29|311.14|310.99|310.84|64
1651673400000|2022-05-04 14:10:00|311.09|310.89|311.09|310.89|311.29|311.09|310.99|310.84|74
1651673700000|2022-05-04 14:15:00|311.04|310.84|310.94|310.69|311.19|310.99|310.74|310.49|86
1651674000000|2022-05-04 14:20:00|310.89|310.64|311.09|310.89|311.19|310.99|310.74|310.59|72
1651674300000|2022-05-04 14:25:00|311.04|310.84|311.14|310.99|311.29|311.14|310.79|310.54|52
1651674600000|2022-05-04 14:30:00|311.09|310.94|310.44|310.24|311.14|310.94|310.34|310.14|112
1651674900000|2022-05-04 14:35:00|310.49|310.29|310.99|310.79|310.99|310.84|310.44|310.24|66
1651675200000|2022-05-04 14:40:00|310.94|310.84|311.14|310.94|311.19|310.99|310.89|310.69|44
1651675500000|2022-05-04 14:45:00|311.09|310.99|311.14|310.94|311.39|311.24|311.04|310.89|47
1651675800000|2022-05-04 14:50:00|311.04|310.84|310.69|310.54|311.04|310.84|310.69|310.49|54
1651676100000|2022-05-04 14:55:00|310.74|310.59|310.84|310.54|310.94|310.74|310.74|310.49|41
1651676400000|2022-05-04 15:00:00|310.79|310.59|310.34|310.19|310.89|310.74|310.34|310.14|40
1651676700000|2022-05-04 15:05:00|310.39|310.24|310.69|310.49|310.79|310.54|310.39|310.19|80
1651677000000|2022-05-04 15:10:00|310.64|310.44|310.34|310.14|310.64|310.44|310.29|310.14|37
1651677300000|2022-05-04 15:15:00|310.39|310.19|310.44|310.29|310.54|310.34|310.29|310.14|41
1651677600000|2022-05-04 15:20:00|310.49|310.24|310.54|310.34|310.64|310.49|310.34|310.19|42
1651677900000|2022-05-04 15:25:00|310.59|310.39|310.19|309.99|310.59|310.44|310.14|309.99|59
1651678200000|2022-05-04 15:30:00|310.24|310.04|310.09|309.89|310.29|310.14|309.84|309.69|70
1651678500000|2022-05-04 15:35:00|310.14|309.94|310.24|310.04|310.29|310.09|310.04|309.84|39
1651678800000|2022-05-04 15:40:00|310.29|309.99|310.24|310.04|310.39|310.24|309.99|309.84|39
1651679100000|2022-05-04 15:45:00|310.19|309.99|310.64|310.44|310.64|310.49|310.19|309.99|41
1651679400000|2022-05-04 15:50:00|310.59|310.39|310.39|310.24|310.59|310.44|310.34|310.09|80
1651679700000|2022-05-04 15:55:00|310.44|310.29|310.49|310.29|310.54|310.39|310.29|310.09|64
1651680000000|2022-05-04 16:00:00|310.54|310.34|310.24|310.09|310.59|310.44|310.19|310.04|32
1651680300000|2022-05-04 16:05:00|310.29|310.04|310.39|310.24|310.59|310.44|310.24|310.04|38
1651680600000|2022-05-04 16:10:00|310.44|310.19|310.59|310.34|310.69|310.49|310.24|310.09|33
1651680900000|2022-05-04 16:15:00|310.54|310.29|310.64|310.34|310.69|310.34|310.34|310.14|12
1651681200000|2022-05-04 16:20:00|310.59|310.39|311.04|310.84|311.29|311.14|310.59|310.39|61
1651681500000|2022-05-04 16:25:00|310.99|310.89|311.49|311.29|311.49|311.34|310.89|310.74|42
1651681800000|2022-05-04 16:30:00|311.44|311.34|311.54|311.39|311.59|311.39|311.39|311.19|14
1651682100000|2022-05-04 16:35:00|311.59|311.44|311.74|311.59|311.74|311.59|311.54|311.34|44
1651682400000|2022-05-04 16:40:00|311.69|311.54|311.59|311.39|311.79|311.64|311.49|311.29|17
1651682700000|2022-05-04 16:45:00|311.54|311.44|311.49|311.29|311.54|311.44|311.34|311.14|13
1651683000000|2022-05-04 16:50:00|311.44|311.34|311.94|311.74|311.94|311.74|311.39|311.19|10
1651683300000|2022-05-04 16:55:00|312.04|311.79|312.04|311.84|312.09|311.94|311.79|311.54|18
1651683600000|2022-05-04 17:00:00|311.99|311.89|312.24|312.04|312.39|312.24|311.99|311.89|27
1651683900000|2022-05-04 17:05:00|312.19|311.99|311.84|311.69|312.19|311.99|311.79|311.59|22
1651684200000|2022-05-04 17:10:00|311.89|311.64|311.84|311.64|311.89|311.69|311.59|311.34|14
1651684500000|2022-05-04 17:15:00|311.89|311.69|311.74|311.59|311.94|311.69|311.64|311.49|19
1651684800000|2022-05-04 17:20:00|311.79|311.54|311.99|311.79|312.09|311.84|311.69|311.49|7
1651685100000|2022-05-04 17:25:00|312.04|311.84|311.74|311.54|312.09|311.84|311.69|311.49|34
1651685400000|2022-05-04 17:30:00|311.69|311.59|312.09|311.89|312.09|311.89|311.64|311.39|15
1651685700000|2022-05-04 17:35:00|312.14|311.94|312.04|311.79|312.14|311.99|311.74|311.49|27
1651686000000|2022-05-04 17:40:00|311.99|311.74|312.09|311.84|312.09|311.89|311.89|311.69|7
1651686300000|2022-05-04 17:45:00|312.04|311.89|311.89|311.69|312.04|311.89|311.79|311.64|13
1651686600000|2022-05-04 17:50:00|311.84|311.64|311.84|311.64|311.89|311.74|311.79|311.59|7
1651686900000|2022-05-04 17:55:00|311.89|311.69|312.14|311.79|312.39|312.09|311.89|311.59|24
1651687200000|2022-05-04 18:00:00|312.09|311.54|312.99|312.44|313.09|312.94|311.99|311.54|134
1651687500000|2022-05-04 18:05:00|312.94|312.34|312.64|311.94|313.29|312.99|311.89|311.54|32
1651687800000|2022-05-04 18:10:00|312.54|311.89|312.34|311.89|312.74|312.14|312.19|311.54|4
1651688100000|2022-05-04 18:15:00|312.39|311.84|311.99|311.59|312.54|312.29|311.84|311.54|20
1651688400000|2022-05-04 18:20:00|311.94|311.64|312.24|311.79|312.29|311.79|311.59|311.29|24
1651688700000|2022-05-04 18:25:00|312.19|311.74|312.74|312.54|313.19|312.59|312.19|311.74|15
1651689000000|2022-05-04 18:30:00|312.84|312.49|310.34|310.04|312.94|312.69|310.29|309.99|145
1651689300000|2022-05-04 18:35:00|310.29|309.99|310.79|310.54|311.74|311.54|310.14|309.89|139
1651689600000|2022-05-04 18:40:00|310.74|310.49|313.14|312.89|313.29|313.09|310.54|310.29|162
1651689900000|2022-05-04 18:45:00|313.19|312.99|313.79|313.59|314.19|313.99|312.79|312.54|209
1651690200000|2022-05-04 18:50:00|313.84|313.64|315.49|315.24|315.54|315.34|313.54|313.29|446
1651690500000|2022-05-04 18:55:00|315.44|315.19|315.49|315.34|315.74|315.54|314.99|314.84|166
1651690800000|2022-05-04 19:00:00|315.54|315.29|315.39|315.19|315.89|315.69|315.04|314.79|78
1651691100000|2022-05-04 19:05:00|315.44|315.24|315.94|315.74|316.19|315.89|315.34|315.19|128
1651691400000|2022-05-04 19:10:00|315.99|315.79|316.59|316.39|316.79|316.54|315.94|315.69|117
1651691700000|2022-05-04 19:15:00|316.54|316.34|316.09|315.89|316.89|316.69|315.99|315.79|59
1651692000000|2022-05-04 19:20:00|316.04|315.84|316.84|316.59|316.84|316.64|316.04|315.79|101
1651692300000|2022-05-04 19:25:00|316.79|316.54|316.84|316.64|316.99|316.79|316.74|316.54|36
1651692600000|2022-05-04 19:30:00|316.94|316.69|317.19|316.99|317.19|317.04|316.79|316.64|55
1651692900000|2022-05-04 19:35:00|317.14|316.94|316.84|316.59|317.14|316.94|316.64|316.49|50
1651693200000|2022-05-04 19:40:00|316.79|316.64|316.94|316.64|316.99|316.74|316.44|316.29|47
1651693500000|2022-05-04 19:45:00|316.99|316.69|317.29|317.04|317.29|317.09|316.94|316.69|28
1651693800000|2022-05-04 19:50:00|317.34|317.09|317.49|317.29|317.69|317.54|317.29|317.09|559
1651694100000|2022-05-04 19:55:00|317.44|317.19|317.54|317.29|317.59|317.39|317.09|316.89|404
1651694400000|2022-05-04 20:00:00|317.49|317.24|317.39|317.24|317.49|317.29|317.14|316.94|127
1651694700000|2022-05-04 20:05:00|317.34|317.19|317.19|317.04|317.44|317.29|317.19|317.04|69
1651695000000|2022-05-04 20:10:00|317.14|316.99|317.14|316.94|317.24|317.04|317.09|316.89|13
1651695300000|2022-05-04 20:15:00|317.09|316.89|317.29|317.09|317.29|317.14|317.09|316.89|20
1651695600000|2022-05-04 20:20:00|317.24|317.14|317.24|317.04|317.39|317.19|317.19|317.04|22
1651695900000|2022-05-04 20:25:00|317.19|316.99|317.09|316.94|317.24|317.09|317.09|316.94|2
1651696200000|2022-05-04 20:30:00|317.14|316.99|317.19|316.99|317.19|317.04|317.09|316.89|8
1651696500000|2022-05-04 20:35:00|317.14|317.04|317.34|317.14|317.34|317.14|317.14|316.94|9
1651696800000|2022-05-04 20:40:00|317.29|317.09|317.44|317.09|317.49|317.34|317.24|317.09|46
1651697100000|2022-05-04 20:45:00|317.39|317.14|317.34|316.94|317.59|317.39|317.14|316.74|84
1651697400000|2022-05-04 20:50:00|317.44|317.09|317.49|316.94|317.54|317.29|317.04|316.69|61
1651697700000|2022-05-04 20:55:00|317.29|316.99|317.54|317.09|317.54|317.29|317.29|316.94|8
1651698000000|2022-05-04 21:00:00|317.34|316.99|317.49|316.94|317.54|316.99|317.34|316.94|1
1651698300000|2022-05-04 21:05:00|317.39|316.84|317.19|316.89|317.49|316.89|317.19|316.84|1
1651698600000|2022-05-04 21:10:00|317.24|316.84|317.24|316.64|317.24|316.84|317.24|316.64|5
1651698900000|2022-05-04 21:15:00|317.34|316.74|317.34|316.74|317.34|316.74|317.24|316.64|0
1651699200000|2022-05-04 21:20:00|317.24|316.64|317.24|316.64|317.34|316.74|317.24|316.64|0
1651699500000|2022-05-04 21:25:00|317.34|316.74|317.34|316.74|317.34|316.74|317.24|316.64|0
1651700400000|2022-05-04 21:40:00|317.24|316.64|317.24|316.64|317.24|316.64|317.24|316.64|0
1651701600000|2022-05-04 22:00:00|317.34|316.74|317.34|316.74|317.34|316.74|317.24|316.64|0
1651701900000|2022-05-04 22:05:00|317.24|316.64|317.34|316.74|317.34|316.74|317.24|316.64|0
1651702200000|2022-05-04 22:10:00|317.44|316.84|317.44|316.84|317.44|316.84|317.44|316.84|0
1651702500000|2022-05-04 22:15:00|317.54|316.94|317.54|316.94|317.54|316.94|317.44|316.84|0
1651703100000|2022-05-04 22:25:00|317.44|316.84|317.44|316.84|317.54|316.94|317.44|316.84|0
1651703400000|2022-05-04 22:30:00|317.34|316.74|317.34|316.74|317.44|316.84|317.34|316.74|0
1651703700000|2022-05-04 22:35:00|317.24|316.64|317.24|316.64|317.34|316.74|317.24|316.64|0
1651704000000|2022-05-04 22:40:00|317.14|316.54|317.14|316.54|317.24|316.64|317.14|316.54|0
1651704300000|2022-05-04 22:45:00|317.24|316.64|317.14|316.54|317.24|316.64|317.04|316.44|0
1651704900000|2022-05-04 22:55:00|317.04|316.44|317.04|316.44|317.14|316.54|317.04|316.44|0
1651705200000|2022-05-04 23:00:00|317.14|316.54|317.14|316.54|317.14|316.54|317.04|316.44|0
1651705800000|2022-05-04 23:10:00|317.24|316.64|317.14|316.54|317.24|316.64|317.14|316.54|0
1651706700000|2022-05-04 23:25:00|317.04|316.44|317.04|316.44|317.04|316.44|317.04|316.44|0
1651707300000|2022-05-04 23:35:00|317.14|316.54|317.04|316.44|317.14|316.54|317.04|316.44|0
1651707600000|2022-05-04 23:40:00|317.14|316.54|317.14|316.54|317.14|316.54|317.04|316.44|0
1651707900000|2022-05-04 23:45:00|317.04|316.44|317.14|316.54|317.14|316.54|317.04|316.44|0
1651708800000|2022-05-05 00:00:00|317.24|316.64|317.14|316.54|317.24|316.64|317.14|316.54|0
1651709400000|2022-05-05 00:10:00|317.04|316.44|317.24|316.64|317.24|316.64|317.04|316.44|0
1651710000000|2022-05-05 00:20:00|317.34|316.74|317.44|316.84|317.44|316.84|317.34|316.74|0
1651710300000|2022-05-05 00:25:00|317.34|316.74|317.34|316.74|317.44|316.84|317.34|316.74|0
1651710600000|2022-05-05 00:30:00|316.94|316.34|317.49|317.34|317.49|317.34|316.49|316.24|0
1651710900000|2022-05-05 00:35:00|317.54|317.39|317.59|317.44|317.74|317.59|317.39|317.24|0
1651711200000|2022-05-05 00:40:00|317.54|317.39|317.54|317.39|317.59|317.44|317.44|317.24|997
1651711500000|2022-05-05 00:45:00|317.49|317.34|317.69|317.54|317.84|317.69|317.49|317.34|185
1651711800000|2022-05-05 00:50:00|317.64|317.49|317.54|317.39|317.64|317.49|317.29|317.14|231
1651712100000|2022-05-05 00:55:00|317.59|317.34|317.99|317.84|318.09|317.89|317.59|317.34|444
1651712400000|2022-05-05 01:00:00|318.14|317.99|317.39|317.24|318.19|318.04|317.39|317.19|999
1651712700000|2022-05-05 01:05:00|317.29|317.14|316.49|316.34|317.29|317.14|316.49|316.29|748
1651713000000|2022-05-05 01:10:00|316.44|316.29|316.64|316.49|316.64|316.49|316.19|316.04|641
1651713300000|2022-05-05 01:15:00|316.59|316.44|316.29|316.14|316.59|316.44|316.04|315.89|391
1651713600000|2022-05-05 01:20:00|316.24|316.09|316.29|316.14|316.34|316.19|315.99|315.79|329
1651713900000|2022-05-05 01:25:00|316.24|316.09|316.14|315.94|316.34|316.19|315.94|315.79|337
1651714200000|2022-05-05 01:30:00|316.09|315.99|315.49|315.34|316.09|315.99|315.34|315.19|563
1651714500000|2022-05-05 01:35:00|315.54|315.39|315.49|315.34|315.59|315.44|315.24|315.09|383
1651714800000|2022-05-05 01:40:00|315.44|315.24|315.34|315.19|315.49|315.29|315.09|314.89|412
1651715100000|2022-05-05 01:45:00|315.39|315.24|315.24|315.09|315.59|315.44|315.19|315.04|259
1651715400000|2022-05-05 01:50:00|315.29|315.14|314.79|314.64|315.39|315.24|314.74|314.59|396
1651715700000|2022-05-05 01:55:00|314.74|314.59|314.69|314.49|314.94|314.79|314.49|314.34|326
1651716000000|2022-05-05 02:00:00|314.74|314.54|314.74|314.54|314.99|314.84|314.49|314.34|334
1651716300000|2022-05-05 02:05:00|314.69|314.49|314.74|314.54|314.84|314.69|314.64|314.44|188
1651716600000|2022-05-05 02:10:00|314.69|314.59|314.44|314.29|314.79|314.59|314.29|314.14|241
1651716900000|2022-05-05 02:15:00|314.49|314.34|314.54|314.39|314.64|314.49|314.29|314.09|376
1651717200000|2022-05-05 02:20:00|314.59|314.34|314.09|313.94|314.59|314.39|314.04|313.84|265
1651717500000|2022-05-05 02:25:00|314.04|313.89|314.39|314.24|314.39|314.24|313.94|313.79|274
1651717800000|2022-05-05 02:30:00|314.34|314.19|314.49|314.34|314.59|314.44|314.29|314.14|193
1651718100000|2022-05-05 02:35:00|314.44|314.29|313.94|313.79|314.44|314.29|313.94|313.79|261
1651718400000|2022-05-05 02:40:00|313.99|313.84|314.19|314.04|314.24|314.09|313.94|313.79|239
1651718700000|2022-05-05 02:45:00|314.24|314.09|314.69|314.54|314.69|314.54|314.19|314.09|247
1651719000000|2022-05-05 02:50:00|314.74|314.59|314.69|314.54|314.79|314.59|314.54|314.34|198
1651719300000|2022-05-05 02:55:00|314.64|314.49|314.34|314.19|314.69|314.54|314.29|314.14|107
1651719600000|2022-05-05 03:00:00|314.39|314.24|314.34|314.19|314.59|314.44|314.29|314.14|119
1651719900000|2022-05-05 03:05:00|314.29|314.14|314.24|314.09|314.34|314.19|314.19|314.04|155
1651720200000|2022-05-05 03:10:00|314.19|314.04|314.14|313.99|314.34|314.19|314.04|313.89|108
1651720500000|2022-05-05 03:15:00|314.19|314.04|314.49|314.29|314.54|314.39|314.09|313.94|255
1651720800000|2022-05-05 03:20:00|314.44|314.34|314.04|313.89|314.44|314.34|313.99|313.84|237
1651721100000|2022-05-05 03:25:00|313.99|313.84|314.14|313.99|314.14|313.99|313.99|313.84|105
1651721400000|2022-05-05 03:30:00|314.19|314.04|314.29|314.14|314.34|314.19|314.14|313.99|177
1651721700000|2022-05-05 03:35:00|314.24|314.09|314.24|314.04|314.34|314.19|314.19|313.99|108
1651722000000|2022-05-05 03:40:00|314.19|314.09|313.94|313.74|314.19|314.09|313.89|313.74|171
1651722300000|2022-05-05 03:45:00|313.89|313.79|313.99|313.84|314.09|313.94|313.89|313.74|160
1651722600000|2022-05-05 03:50:00|313.94|313.79|313.69|313.54|313.99|313.84|313.69|313.54|131
1651722900000|2022-05-05 03:55:00|313.74|313.59|313.99|313.84|313.99|313.84|313.74|313.59|139
1651723200000|2022-05-05 04:00:00|313.89|313.74|313.89|313.74|313.99|313.84|313.69|313.54|127
1651723500000|2022-05-05 04:05:00|313.94|313.69|313.79|313.59|313.94|313.74|313.69|313.54|101
1651723800000|2022-05-05 04:10:00|313.84|313.64|313.79|313.64|313.94|313.79|313.74|313.59|96
1651724100000|2022-05-05 04:15:00|313.74|313.59|313.79|313.59|313.79|313.64|313.69|313.54|63
1651724400000|2022-05-05 04:20:00|313.74|313.64|313.69|313.54|313.84|313.69|313.69|313.54|93
1651724700000|2022-05-05 04:25:00|313.64|313.49|313.59|313.44|313.69|313.54|313.59|313.44|111
1651725000000|2022-05-05 04:30:00|313.64|313.49|313.69|313.54|313.74|313.59|313.64|313.49|93
1651725300000|2022-05-05 04:35:00|313.74|313.59|313.69|313.54|313.79|313.64|313.64|313.49|96
1651725600000|2022-05-05 04:40:00|313.74|313.59|313.69|313.54|313.74|313.59|313.69|313.54|70
1651725900000|2022-05-05 04:45:00|313.74|313.59|313.69|313.54|313.74|313.59|313.69|313.54|54
1651726200000|2022-05-05 04:50:00|313.74|313.49|313.69|313.54|313.74|313.59|313.64|313.49|127
1651726500000|2022-05-05 04:55:00|313.74|313.59|313.74|313.59|313.79|313.64|313.69|313.54|78
1651726800000|2022-05-05 05:00:00|313.69|313.54|313.34|313.19|313.94|313.79|313.34|313.19|443
1651727100000|2022-05-05 05:05:00|313.29|313.14|313.54|313.34|313.64|313.49|313.29|313.14|181
1651727400000|2022-05-05 05:10:00|313.59|313.39|313.64|313.44|313.64|313.44|313.39|313.19|238
1651727700000|2022-05-05 05:15:00|313.69|313.49|313.89|313.74|313.94|313.79|313.54|313.39|275
1651728000000|2022-05-05 05:20:00|313.84|313.69|313.79|313.64|314.04|313.89|313.74|313.59|227
1651728300000|2022-05-05 05:25:00|313.74|313.59|313.69|313.54|313.79|313.64|313.64|313.49|141
1651728600000|2022-05-05 05:30:00|313.64|313.49|313.64|313.49|313.64|313.49|313.44|313.29|233
1651728900000|2022-05-05 05:35:00|313.59|313.44|313.89|313.69|313.89|313.74|313.59|313.44|168
1651729200000|2022-05-05 05:40:00|313.94|313.74|313.84|313.69|313.94|313.79|313.74|313.59|125
1651729500000|2022-05-05 05:45:00|313.79|313.64|313.69|313.54|313.79|313.64|313.64|313.44|60
1651729800000|2022-05-05 05:50:00|313.74|313.59|313.74|313.54|313.74|313.59|313.54|313.39|105
1651730100000|2022-05-05 05:55:00|313.69|313.59|313.69|313.49|313.89|313.74|313.64|313.49|98
1651730400000|2022-05-05 06:00:00|313.74|313.54|313.84|313.69|313.89|313.69|313.54|313.34|81
1651730700000|2022-05-05 06:05:00|313.89|313.74|313.69|313.54|313.89|313.74|313.69|313.54|109
1651731000000|2022-05-05 06:10:00|313.74|313.59|313.59|313.44|313.89|313.69|313.59|313.44|138
1651731300000|2022-05-05 06:15:00|313.64|313.39|313.74|313.59|313.79|313.64|313.59|313.39|150
1651731600000|2022-05-05 06:20:00|313.69|313.54|313.49|313.34|313.69|313.54|313.49|313.34|96
1651731900000|2022-05-05 06:25:00|313.54|313.39|313.29|313.14|313.54|313.39|313.24|313.09|80
1651732200000|2022-05-05 06:30:00|313.34|313.19|313.44|313.24|313.44|313.24|313.29|313.14|73
1651732500000|2022-05-05 06:35:00|313.39|313.29|313.44|313.29|313.54|313.39|313.34|313.19|134
1651732800000|2022-05-05 06:40:00|313.39|313.24|313.44|313.29|313.49|313.29|313.34|313.19|87
1651733100000|2022-05-05 06:45:00|313.49|313.34|313.59|313.44|313.59|313.44|313.44|313.29|105
1651733400000|2022-05-05 06:50:00|313.54|313.39|313.54|313.39|313.54|313.39|313.44|313.29|95
1651733700000|2022-05-05 06:55:00|313.59|313.44|313.74|313.54|313.79|313.64|313.54|313.39|162
1651734000000|2022-05-05 07:00:00|313.69|313.59|314.09|313.89|314.14|313.99|313.64|313.49|254
1651734300000|2022-05-05 07:05:00|314.04|313.94|313.94|313.79|314.09|313.94|313.74|313.59|144
1651734600000|2022-05-05 07:10:00|313.99|313.84|313.69|313.49|313.99|313.84|313.69|313.49|108
1651734900000|2022-05-05 07:15:00|313.64|313.54|313.54|313.39|313.69|313.54|313.34|313.14|287
1651735200000|2022-05-05 07:20:00|313.49|313.34|313.14|312.99|313.49|313.34|313.14|312.99|203
1651735500000|2022-05-05 07:25:00|313.19|313.04|313.09|312.94|313.24|313.09|313.04|312.89|138
1651735800000|2022-05-05 07:30:00|313.14|312.89|313.24|313.04|313.39|313.19|313.09|312.89|132
1651736100000|2022-05-05 07:35:00|313.19|313.09|312.99|312.84|313.39|313.19|312.94|312.79|132
1651736400000|2022-05-05 07:40:00|313.04|312.79|313.24|313.09|313.34|313.19|313.04|312.79|118
1651736700000|2022-05-05 07:45:00|313.29|313.04|313.39|313.24|313.59|313.44|313.19|312.99|114
1651737000000|2022-05-05 07:50:00|313.34|313.19|313.34|313.19|313.49|313.29|313.24|313.09|89
1651737300000|2022-05-05 07:55:00|313.39|313.24|313.39|313.24|313.49|313.34|313.34|313.19|93
1651737600000|2022-05-05 08:00:00|313.34|313.19|313.34|313.19|313.59|313.44|313.24|313.04|167
1651737900000|2022-05-05 08:05:00|313.29|313.14|312.99|312.84|313.29|313.14|312.89|312.74|259
1651738200000|2022-05-05 08:10:00|312.94|312.79|313.34|313.19|313.44|313.24|312.89|312.74|166
1651738500000|2022-05-05 08:15:00|313.39|313.14|313.39|313.24|313.49|313.29|313.24|313.04|129
1651738800000|2022-05-05 08:20:00|313.44|313.29|313.34|313.19|313.44|313.29|313.24|313.09|141
1651739100000|2022-05-05 08:25:00|313.29|313.09|313.29|313.09|313.39|313.24|313.14|312.99|137
1651739400000|2022-05-05 08:30:00|313.24|313.14|313.39|313.19|313.44|313.29|313.19|312.99|184
1651739700000|2022-05-05 08:35:00|313.34|313.14|313.29|313.14|313.39|313.24|313.29|313.14|128
1651740000000|2022-05-05 08:40:00|313.34|313.19|313.19|313.04|313.34|313.19|313.09|312.94|158
1651740300000|2022-05-05 08:45:00|313.24|313.09|313.24|313.09|313.29|313.09|313.14|312.94|187
1651740600000|2022-05-05 08:50:00|313.19|313.04|313.04|312.89|313.19|313.04|312.89|312.74|190
1651740900000|2022-05-05 08:55:00|312.99|312.84|313.49|313.29|313.54|313.34|312.89|312.74|547
1651741200000|2022-05-05 09:00:00|312.31|312.11|311.96|311.81|312.31|312.11|311.81|311.66|444
1651741500000|2022-05-05 09:05:00|312.01|311.86|311.96|311.76|312.01|311.86|311.76|311.56|224
1651741800000|2022-05-05 09:10:00|311.91|311.71|311.81|311.66|312.06|311.86|311.81|311.66|83
1651742100000|2022-05-05 09:15:00|311.86|311.61|311.81|311.56|311.91|311.76|311.76|311.41|139
1651742400000|2022-05-05 09:20:00|312.06|311.46|311.86|311.26|312.06|311.46|311.86|311.26|0
1651742700000|2022-05-05 09:25:00|311.96|311.36|311.96|311.36|312.06|311.46|311.96|311.36|1
1651743000000|2022-05-05 09:30:00|312.06|311.46|311.96|311.36|312.06|311.46|311.86|311.26|0
1651743300000|2022-05-05 09:35:00|311.86|311.26|311.86|311.26|311.96|311.36|311.86|311.26|0
1651743600000|2022-05-05 09:40:00|311.96|311.36|312.06|311.46|312.06|311.46|311.86|311.26|0
1651743900000|2022-05-05 09:45:00|311.96|311.36|312.06|311.46|312.06|311.46|311.96|311.36|0
1651744200000|2022-05-05 09:50:00|311.91|311.71|311.81|311.66|312.06|311.86|311.66|311.51|41
1651744500000|2022-05-05 09:55:00|311.86|311.71|311.86|311.71|311.91|311.76|311.81|311.66|1
1651744800000|2022-05-05 10:00:00|311.81|311.66|311.96|311.81|312.01|311.81|311.81|311.61|22
1651745100000|2022-05-05 10:05:00|311.91|311.76|312.11|311.91|312.16|311.96|311.81|311.61|6
1651745400000|2022-05-05 10:10:00|312.06|311.96|312.66|312.46|312.66|312.46|312.06|311.96|120
1651745700000|2022-05-05 10:15:00|312.61|312.41|312.61|312.41|312.71|312.56|312.51|312.31|125
1651746000000|2022-05-05 10:20:00|312.56|312.46|312.41|312.21|312.66|312.46|312.36|312.16|29
1651746300000|2022-05-05 10:25:00|312.46|312.16|312.46|312.21|312.51|312.21|312.41|312.16|0
1651746600000|2022-05-05 10:30:00|312.41|312.16|312.41|312.16|312.46|312.21|312.31|312.06|3
1651746900000|2022-05-05 10:35:00|312.36|312.21|312.41|312.21|312.41|312.21|312.16|311.96|0
1651747200000|2022-05-05 10:40:00|312.36|312.16|312.26|312.11|312.36|312.21|312.26|312.06|7
1651747500000|2022-05-05 10:45:00|312.31|312.16|312.41|312.21|312.41|312.21|312.26|312.11|4
1651747800000|2022-05-05 10:50:00|312.46|312.26|312.31|312.11|312.46|312.26|312.26|312.11|1
1651748100000|2022-05-05 10:55:00|312.26|312.06|312.46|312.01|312.61|312.06|311.96|311.76|17
1651748400000|2022-05-05 11:00:00|312.41|312.06|312.41|312.21|312.51|312.21|312.36|312.06|6
1651748700000|2022-05-05 11:05:00|312.36|312.11|312.46|312.21|312.46|312.31|312.26|312.06|17
1651749000000|2022-05-05 11:10:00|312.41|312.26|312.41|312.21|312.46|312.31|312.41|312.11|2
1651749300000|2022-05-05 11:15:00|312.51|312.16|312.41|312.11|312.51|312.36|312.41|312.11|5
1651749600000|2022-05-05 11:20:00|312.31|312.06|312.06|311.81|312.31|312.06|312.01|311.81|2
1651749900000|2022-05-05 11:25:00|312.01|311.91|311.76|311.56|312.06|311.91|311.76|311.56|6
1651750200000|2022-05-05 11:30:00|311.71|311.51|312.01|311.81|312.01|311.81|311.71|311.51|13
1651750500000|2022-05-05 11:35:00|312.06|311.76|311.96|311.76|312.11|311.96|311.91|311.71|7
1651750800000|2022-05-05 11:40:00|312.01|311.81|311.81|311.61|312.06|311.81|311.76|311.56|18
1651751100000|2022-05-05 11:45:00|311.76|311.56|311.81|311.61|311.86|311.66|311.71|311.51|19
1651751400000|2022-05-05 11:50:00|311.86|311.66|311.81|311.56|311.91|311.76|311.81|311.56|9
1651751700000|2022-05-05 11:55:00|311.71|311.61|311.61|311.41|311.71|311.61|311.51|311.31|15
1651752000000|2022-05-05 12:00:00|311.56|311.46|311.81|311.61|311.81|311.61|311.51|311.36|22
1651752300000|2022-05-05 12:05:00|311.91|311.71|311.86|311.61|312.01|311.81|311.81|311.61|8
1651752600000|2022-05-05 12:10:00|311.81|311.56|311.81|311.61|311.91|311.66|311.76|311.56|15
1651752900000|2022-05-05 12:15:00||311.56||311.61||311.61||311.51|5
1651753200000|2022-05-05 12:20:00|311.86|311.56|311.81|311.46|311.86|311.66|311.81|311.46|17
1651753500000|2022-05-05 12:25:00|311.61|311.36|311.91|311.66|311.91|311.66|311.56|311.31|18
1651753800000|2022-05-05 12:30:00|311.86|311.61|311.66|311.46|311.91|311.71|311.51|311.36|22
1651754100000|2022-05-05 12:35:00|311.76|311.51|311.66|311.46|311.81|311.61|311.66|311.46|7
1651754400000|2022-05-05 12:40:00|311.61|311.41|311.61|311.41|311.71|311.56|311.56|311.36|24
1651754700000|2022-05-05 12:45:00|311.66|311.46|311.61|311.41|311.71|311.56|311.56|311.36|12
1651755000000|2022-05-05 12:50:00|311.56|311.36|311.56|311.36|311.56|311.41|311.31|311.16|21
1651755300000|2022-05-05 12:55:00|311.66|311.41|311.56|311.36|311.71|311.56|311.56|311.36|14
1651755600000|2022-05-05 13:00:00|311.51|311.41|311.46|311.26|311.66|311.46|311.36|311.16|22
1651755900000|2022-05-05 13:05:00|311.41|311.21|311.56|311.36|311.61|311.41|311.41|311.21|20
1651756200000|2022-05-05 13:10:00|311.51|311.41|311.41|311.21|311.51|311.41|311.31|311.16|13
1651756500000|2022-05-05 13:15:00|311.46|311.26|311.16|311.01|311.46|311.31|311.11|310.96|43
1651756800000|2022-05-05 13:20:00|311.21|311.06|311.31|311.16|311.46|311.26|311.16|311.01|11
1651757100000|2022-05-05 13:25:00|311.36|311.21|311.26|311.11|311.36|311.21|311.21|311.06|15
1651757400000|2022-05-05 13:30:00|311.31|311.21|311.26|311.01|311.61|311.41|310.56|310.36|146
1651757700000|2022-05-05 13:35:00|311.16|310.96|310.51|310.31|311.36|311.11|310.46|310.26|100
1651758000000|2022-05-05 13:40:00|310.46|310.26|309.76|309.51|310.56|310.41|309.66|309.51|156
1651758300000|2022-05-05 13:45:00|309.66|309.56|308.96|308.76|309.76|309.56|308.61|308.41|231
1651758600000|2022-05-05 13:50:00|308.91|308.81|308.21|308.06|309.21|308.96|308.21|308.06|239
1651758900000|2022-05-05 13:55:00|308.16|308.01|308.21|308.01|308.36|308.21|307.96|307.76|252
1651759200000|2022-05-05 14:00:00|308.16|308.06|307.26|307.11|308.16|308.06|307.26|307.06|210
1651759500000|2022-05-05 14:05:00|307.31|307.06|307.76|307.51|307.91|307.66|307.06|306.86|152
1651759800000|2022-05-05 14:10:00|307.71|307.56|308.16|307.91|308.16|307.91|307.36|307.11|65
1651760100000|2022-05-05 14:15:00|308.11|307.86|307.81|307.61|308.16|307.96|307.56|307.36|51
1651760400000|2022-05-05 14:20:00|307.76|307.56|307.06|306.86|307.81|307.66|307.01|306.76|27
1651760700000|2022-05-05 14:25:00|307.11|306.91|306.21|305.96|307.41|307.16|306.16|305.91|290
1651761000000|2022-05-05 14:30:00|306.16|306.06|306.91|306.71|306.91|306.71|306.11|305.91|217
1651761300000|2022-05-05 14:35:00|306.96|306.66|306.51|306.26|306.96|306.76|306.41|306.16|54
1651761600000|2022-05-05 14:40:00|306.61|306.31|306.86|306.61|306.91|306.71|306.41|306.16|39
1651761900000|2022-05-05 14:45:00|306.81|306.66|306.36|306.16|306.81|306.66|306.16|305.96|35
1651762200000|2022-05-05 14:50:00|306.41|306.21|306.06|305.81|306.66|306.41|305.81|305.56|95
1651762500000|2022-05-05 14:55:00|306.11|305.86|306.51|306.26|306.51|306.26|305.86|305.66|42
1651762800000|2022-05-05 15:00:00|306.46|306.21|306.01|305.76|306.46|306.21|305.66|305.51|47
1651763100000|2022-05-05 15:05:00|306.06|305.81|305.71|305.46|306.16|305.91|305.46|305.26|55
1651763400000|2022-05-05 15:10:00|305.66|305.41|306.21|306.01|306.26|306.01|305.51|305.31|54
1651763700000|2022-05-05 15:15:00|306.16|305.96|305.56|305.36|306.16|305.96|305.56|305.36|33
1651764000000|2022-05-05 15:20:00|305.61|305.41|305.21|305.01|305.66|305.41|305.11|304.91|151
1651764300000|2022-05-05 15:25:00|305.26|305.06|305.61|305.41|305.76|305.51|305.21|305.01|77
1651764600000|2022-05-05 15:30:00|305.56|305.36|305.81|305.61|306.26|306.06|305.46|305.26|38
1651764900000|2022-05-05 15:35:00|305.76|305.56|305.61|305.41|306.11|305.81|305.46|305.31|95
1651765200000|2022-05-05 15:40:00|305.66|305.46|305.71|305.51|305.81|305.66|305.66|305.46|21
1651765500000|2022-05-05 15:45:00|305.66|305.41|305.56|305.36|305.71|305.46|305.36|305.21|30
1651765800000|2022-05-05 15:50:00|305.61|305.41|304.51|304.26|305.61|305.41|304.36|304.16|180
1651766100000|2022-05-05 15:55:00|304.56|304.31|304.76|304.56|304.91|304.71|304.46|304.21|41
1651766400000|2022-05-05 16:00:00|304.71|304.51|304.86|304.66|304.91|304.66|304.41|304.16|68
1651766700000|2022-05-05 16:05:00|304.91|304.61|305.21|305.01|305.31|305.06|304.86|304.61|32
1651767000000|2022-05-05 16:10:00|305.26|304.91|304.76|304.51|305.26|305.01|304.51|304.31|114
1651767300000|2022-05-05 16:15:00|304.81|304.61|305.41|305.11|305.46|305.26|304.51|304.26|41
1651767600000|2022-05-05 16:20:00|305.36|305.06|305.26|305.01|305.56|305.36|305.06|304.91|22
1651767900000|2022-05-05 16:25:00|305.21|305.06|305.41|305.11|305.71|305.46|305.21|305.01|19
1651768200000|2022-05-05 16:30:00|305.36|305.06|305.31|305.06|305.81|305.61|305.26|305.06|57
1651768500000|2022-05-05 16:35:00|305.26|305.11|305.06|304.86|305.31|305.11|305.01|304.81|43
1651768800000|2022-05-05 16:40:00|305.16|304.91|305.11|304.86|305.26|304.96|304.91|304.66|31
1651769100000|2022-05-05 16:45:00|305.06|304.91|305.11|304.86|305.36|305.16|304.91|304.66|8
1651769400000|2022-05-05 16:50:00|305.06|304.91|305.46|305.21|305.51|305.31|305.06|304.81|8
1651769700000|2022-05-05 16:55:00|305.56|305.26|305.66|305.46|305.66|305.46|305.31|305.06|14
1651770000000|2022-05-05 17:00:00|305.71|305.51|306.11|305.96|306.31|306.16|305.66|305.41|84
1651770300000|2022-05-05 17:05:00|306.16|306.01|306.36|306.21|306.56|306.36|306.01|305.81|45
1651770600000|2022-05-05 17:10:00|306.41|306.16|305.86|305.61|306.41|306.21|305.81|305.61|25
1651770900000|2022-05-05 17:15:00|305.91|305.66|305.86|305.66|306.16|305.91|305.61|305.36|25
1651771200000|2022-05-05 17:20:00|305.81|305.56|305.96|305.71|305.96|305.76|305.66|305.46|21
1651771500000|2022-05-05 17:25:00|305.91|305.76|306.01|305.76|306.06|305.86|305.71|305.46|21
1651771800000|2022-05-05 17:30:00|305.96|305.66|305.76|305.56|305.96|305.66|305.61|305.41|12
1651772100000|2022-05-05 17:35:00|305.81|305.51|306.01|305.76|306.46|306.26|305.76|305.51|16
1651772400000|2022-05-05 17:40:00|306.06|305.81|306.11|305.81|306.41|306.21|305.86|305.66|3
1651772700000|2022-05-05 17:45:00|306.06|305.86|305.76|305.51|306.26|306.06|305.76|305.51|0
1651773000000|2022-05-05 17:50:00|305.71|305.56|305.41|305.16|305.71|305.56|305.26|305.06|26
1651773300000|2022-05-05 17:55:00|305.46|305.21|305.56|305.36|305.61|305.41|305.21|304.96|22
1651773600000|2022-05-05 18:00:00|305.51|305.31|305.46|305.26|305.71|305.41|305.31|305.11|4
1651773900000|2022-05-05 18:05:00|305.56|305.31|305.66|305.46|305.91|305.66|305.36|305.16|43
1651774200000|2022-05-05 18:10:00|305.71|305.51|305.56|305.36|305.81|305.56|305.31|305.16|3
1651774500000|2022-05-05 18:15:00|305.51|305.46|306.21|305.91|306.21|305.96|305.51|305.36|8
1651774800000|2022-05-05 18:20:00|306.26|305.96|305.51|305.21|306.26|306.01|305.41|305.21|4
1651775100000|2022-05-05 18:25:00|305.46|305.26|305.26|305.01|305.71|305.41|305.21|304.96|6
1651775400000|2022-05-05 18:30:00|305.21|305.06|305.26|305.06|305.41|305.21|305.11|304.86|19
1651775700000|2022-05-05 18:35:00|305.21|305.01|305.71|305.46|305.81|305.51|305.21|305.01|6
1651776000000|2022-05-05 18:40:00|305.66|305.41|305.51|305.31|305.86|305.56|305.41|305.21|10
1651776300000|2022-05-05 18:45:00|305.56|305.36|305.66|305.46|305.86|305.66|305.51|305.31|8
1651776600000|2022-05-05 18:50:00|305.61|305.56|305.56|305.31|306.21|306.01|305.46|305.26|12
1651776900000|2022-05-05 18:55:00|305.51|305.26|305.56|305.36|305.61|305.36|305.31|305.11|4
1651777200000|2022-05-05 19:00:00|305.61|305.41|305.16|304.91|305.66|305.46|305.06|304.91|1
1651777500000|2022-05-05 19:05:00|305.21|304.96|305.16|304.91|305.36|305.16|304.91|304.71|5
1651777800000|2022-05-05 19:10:00|305.21|304.96|304.91|304.71|305.41|305.16|304.86|304.66|5
1651778100000|2022-05-05 19:15:00|304.96|304.76|305.06|304.81|305.06|304.86|304.76|304.61|4
1651778400000|2022-05-05 19:20:00|305.01|304.86|305.01|304.81|305.16|304.96|304.86|304.61|14
1651778700000|2022-05-05 19:25:00|304.96|304.76|304.96|304.71|305.31|305.06|304.76|304.51|5
1651779000000|2022-05-05 19:30:00|304.91|304.66|305.16|304.96|305.21|305.01|304.81|304.66|20
1651779300000|2022-05-05 19:35:00|305.21|305.01|305.41|305.16|305.61|305.36|305.11|304.86|13
1651779600000|2022-05-05 19:40:00|305.46|305.21|305.51|305.26|305.71|305.51|305.36|305.11|30
1651779900000|2022-05-05 19:45:00|305.56|305.31|305.16|304.96|305.66|305.46|305.16|304.91|45
1651780200000|2022-05-05 19:50:00|305.21|305.06|306.01|305.76|306.16|305.91|305.21|305.06|70
1651780500000|2022-05-05 19:55:00|306.06|305.81|306.36|306.16|306.56|306.36|305.96|305.76|15
1651780800000|2022-05-05 20:00:00|306.31|306.06|306.81|306.66|306.81|306.66|306.31|306.06|76
1651781100000|2022-05-05 20:05:00|306.76|306.61|306.71|306.46|306.81|306.66|306.56|306.36|19
1651781400000|2022-05-05 20:10:00|306.76|306.51|306.71|306.51|306.81|306.61|306.61|306.41|3
1651781700000|2022-05-05 20:15:00|306.66|306.46|306.61|306.41|306.66|306.51|306.56|306.41|3
1651782000000|2022-05-05 20:20:00|306.66|306.46|306.71|306.41|306.71|306.56|306.61|306.41|1
1651782300000|2022-05-05 20:25:00|306.61|306.46|306.66|306.46|306.66|306.51|306.56|306.36|2
1651782600000|2022-05-05 20:30:00|306.71|306.51|306.71|306.51|306.71|306.56|306.71|306.46|2
1651782900000|2022-05-05 20:35:00|306.81|306.56|306.76|306.51|306.81|306.56|306.76|306.51|5
1651783200000|2022-05-05 20:40:00|306.81|306.56|306.76|306.56|306.86|306.66|306.76|306.51|22
1651783500000|2022-05-05 20:45:00|306.81|306.61|307.11|306.71|307.11|306.81|306.76|306.56|36
1651783800000|2022-05-05 20:50:00|307.06|306.81|307.06|306.71|307.11|306.96|306.91|306.66|39
1651784100000|2022-05-05 20:55:00|307.11|306.76|307.01|306.66|307.11|306.91|306.86|306.66|40
1651784400000|2022-05-05 21:00:00|306.96|306.71|307.01|306.66|307.01|306.71|306.96|306.66|0
1651784700000|2022-05-05 21:05:00|307.11|306.71|306.96|306.71|307.11|306.71|306.96|306.71|0
1651785000000|2022-05-05 21:10:00|306.91|306.66|306.86|306.26|307.11|306.66|306.81|306.26|4
1651785900000|2022-05-05 21:25:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1651786200000|2022-05-05 21:30:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1651786500000|2022-05-05 21:35:00|306.76|306.16|306.86|306.26|306.86|306.26|306.76|306.16|0
1651786800000|2022-05-05 21:40:00|306.76|306.16|306.86|306.26|306.86|306.26|306.76|306.16|0
1651788000000|2022-05-05 22:00:00|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1651788600000|2022-05-05 22:10:00|306.76|306.16|306.76|306.16|306.76|306.16|306.66|306.06|0
1651788900000|2022-05-05 22:15:00|306.66|306.06|306.46|305.86|306.76|306.16|306.46|305.86|0
1651789200000|2022-05-05 22:20:00|306.56|305.96|306.46|305.86|306.56|305.96|306.36|305.76|0
1651789500000|2022-05-05 22:25:00|306.36|305.76|306.46|305.86|306.46|305.86|306.36|305.76|0
1651789800000|2022-05-05 22:30:00|306.56|305.96|306.66|306.06|306.76|306.16|306.46|305.86|0
1651790100000|2022-05-05 22:35:00|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1651790400000|2022-05-05 22:40:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|0
1651790700000|2022-05-05 22:45:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1651791000000|2022-05-05 22:50:00|306.66|306.06|306.66|306.06|306.76|306.16|306.56|305.96|0
1651791300000|2022-05-05 22:55:00|306.76|306.16|306.76|306.16|306.76|306.16|306.66|306.06|0
1651791600000|2022-05-05 23:00:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1651792200000|2022-05-05 23:10:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1651792500000|2022-05-05 23:15:00|306.66|306.06|306.66|306.06|306.76|306.16|306.66|306.06|0
1651792800000|2022-05-05 23:20:00|306.76|306.16|306.76|306.16|306.76|306.16|306.66|306.06|0
1651793100000|2022-05-05 23:25:00|306.66|306.06|306.86|306.26|306.86|306.26|306.66|306.06|0
1651793400000|2022-05-05 23:30:00|306.96|306.36|306.96|306.36|306.96|306.36|306.86|306.26|0
1651793700000|2022-05-05 23:35:00|306.86|306.26|306.86|306.26|306.96|306.36|306.86|306.26|0
1651794000000|2022-05-05 23:40:00|306.96|306.36|306.86|306.26|306.96|306.36|306.86|306.26|0
1651794300000|2022-05-05 23:45:00|306.76|306.16|306.86|306.26|306.86|306.26|306.76|306.16|0
1651794600000|2022-05-05 23:50:00|306.76|306.16|306.96|306.36|306.96|306.36|306.76|306.16|0
1651794900000|2022-05-05 23:55:00|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1651795200000|2022-05-06 00:00:00|307.06|306.46|306.76|306.16|307.06|306.46|306.76|306.16|0
1651795500000|2022-05-06 00:05:00|306.66|306.06|306.56|305.96|306.66|306.06|306.46|305.86|0
1651795800000|2022-05-06 00:10:00|306.46|305.86|306.26|305.66|306.56|305.96|306.26|305.66|0
1651796100000|2022-05-06 00:15:00|306.36|305.76|306.66|306.06|306.66|306.06|306.26|305.66|0
1651796400000|2022-05-06 00:20:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1651796700000|2022-05-06 00:25:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1651797000000|2022-05-06 00:30:00|306.41|306.16|306.31|306.16|306.51|306.31|305.51|305.31|658
1651797300000|2022-05-06 00:35:00|306.26|306.11|306.26|306.06|306.51|306.36|306.06|305.91|494
1651797600000|2022-05-06 00:40:00|306.21|306.11|306.31|306.16|306.41|306.26|306.06|305.86|240
1651797900000|2022-05-06 00:45:00|306.26|306.11|306.06|305.91|306.31|306.16|305.91|305.71|361
1651798200000|2022-05-06 00:50:00|306.01|305.86|306.01|305.81|306.26|306.06|305.91|305.71|156
1651798500000|2022-05-06 00:55:00|305.96|305.86|305.26|305.11|306.06|305.91|305.21|305.06|317
1651798800000|2022-05-06 01:00:00|305.31|305.16|305.76|305.56|305.86|305.71|304.91|304.71|1396
1651799100000|2022-05-06 01:05:00|305.71|305.51|305.81|305.66|306.21|306.01|305.66|305.51|923
1651799400000|2022-05-06 01:10:00|305.76|305.61|305.61|305.46|306.01|305.86|305.26|305.11|825
1651799700000|2022-05-06 01:15:00|305.56|305.41|305.21|305.06|305.76|305.56|305.21|305.01|528
1651800000000|2022-05-06 01:20:00|305.11|304.96|305.06|304.91|305.11|304.96|304.41|304.26|673
1651800300000|2022-05-06 01:25:00|305.11|304.96|305.71|305.56|305.76|305.56|305.01|304.86|294
1651800600000|2022-05-06 01:30:00|305.76|305.61|305.51|305.36|305.86|305.71|305.31|305.16|322
1651800900000|2022-05-06 01:35:00|305.56|305.41|305.46|305.31|305.71|305.51|305.31|305.11|246
1651801200000|2022-05-06 01:40:00|305.41|305.26|305.71|305.56|305.86|305.71|305.36|305.21|278
1651801500000|2022-05-06 01:45:00|305.76|305.51|305.06|304.86|305.76|305.56|305.06|304.86|282
1651801800000|2022-05-06 01:50:00|305.01|304.91|305.36|305.21|305.46|305.31|305.01|304.91|229
1651802100000|2022-05-06 01:55:00|305.41|305.16|305.61|305.46|305.76|305.61|305.36|305.16|216
1651802400000|2022-05-06 02:00:00|305.56|305.41|305.66|305.51|305.81|305.66|305.51|305.31|244
1651802700000|2022-05-06 02:05:00|305.61|305.46|305.26|305.11|305.61|305.46|305.26|305.11|302
1651803000000|2022-05-06 02:10:00|305.31|305.06|305.21|305.06|305.36|305.21|305.06|304.91|245
1651803300000|2022-05-06 02:15:00|305.26|305.01|305.06|304.91|305.41|305.21|305.06|304.91|207
1651803600000|2022-05-06 02:20:00|305.01|304.86|305.31|305.16|305.31|305.16|304.96|304.81|188
1651803900000|2022-05-06 02:25:00|305.36|305.11|305.46|305.31|305.51|305.31|305.16|304.96|158
1651804200000|2022-05-06 02:30:00|305.51|305.26|305.41|305.26|305.66|305.51|305.41|305.26|191
1651804500000|2022-05-06 02:35:00|305.36|305.21|305.11|304.91|305.41|305.26|305.06|304.91|367
1651804800000|2022-05-06 02:40:00|305.06|304.96|304.96|304.81|305.06|304.96|304.91|304.76|258
1651805100000|2022-05-06 02:45:00|304.91|304.76|304.96|304.81|305.06|304.91|304.86|304.66|170
1651805400000|2022-05-06 02:50:00|305.01|304.86|304.96|304.81|305.01|304.86|304.86|304.71|116
1651805700000|2022-05-06 02:55:00|305.01|304.86|305.06|304.91|305.26|305.11|305.01|304.86|205
1651806000000|2022-05-06 03:00:00|305.11|304.86|305.06|304.91|305.21|305.06|305.01|304.86|155
1651806300000|2022-05-06 03:05:00|305.01|304.86|305.06|304.91|305.06|304.91|304.91|304.76|133
1651806600000|2022-05-06 03:10:00|305.11|304.96|305.21|305.06|305.26|305.11|305.11|304.96|120
1651806900000|2022-05-06 03:15:00|305.26|305.11|305.46|305.31|305.51|305.36|305.21|305.06|199
1651807200000|2022-05-06 03:20:00|305.51|305.36|305.56|305.36|305.86|305.71|305.46|305.31|357
1651807500000|2022-05-06 03:25:00|305.51|305.31|305.41|305.26|305.51|305.36|305.36|305.21|153
1651807800000|2022-05-06 03:30:00|305.46|305.31|305.76|305.61|305.81|305.66|305.36|305.21|165
1651808100000|2022-05-06 03:35:00|305.81|305.66|306.01|305.86|306.01|305.86|305.76|305.61|280
1651808400000|2022-05-06 03:40:00|305.96|305.81|306.16|305.96|306.16|305.96|305.81|305.66|297
1651808700000|2022-05-06 03:45:00|306.21|306.01|305.86|305.71|306.21|306.06|305.86|305.71|211
1651809000000|2022-05-06 03:50:00|305.91|305.76|305.81|305.66|306.06|305.91|305.81|305.66|330
1651809300000|2022-05-06 03:55:00|305.76|305.61|305.66|305.51|305.76|305.61|305.41|305.26|307
1651809600000|2022-05-06 04:00:00|305.56|305.46|305.66|305.46|305.71|305.56|305.56|305.36|76
1651809900000|2022-05-06 04:05:00|305.71|305.51|305.51|305.36|305.71|305.56|305.51|305.36|131
1651810200000|2022-05-06 04:10:00|305.56|305.41|305.36|305.21|305.61|305.46|305.36|305.21|128
1651810500000|2022-05-06 04:15:00|305.41|305.26|305.21|305.01|305.46|305.31|305.16|305.01|346
1651810800000|2022-05-06 04:20:00|305.16|305.06|305.21|305.06|305.26|305.11|304.96|304.81|381
1651811100000|2022-05-06 04:25:00|305.26|305.11|305.16|305.01|305.41|305.26|305.11|304.91|243
1651811400000|2022-05-06 04:30:00|305.21|305.06|305.41|305.21|305.46|305.31|305.11|304.96|319
1651811700000|2022-05-06 04:35:00|305.36|305.26|305.36|305.21|305.41|305.26|305.21|305.06|193
1651812000000|2022-05-06 04:40:00|305.31|305.16|305.31|305.11|305.46|305.26|305.21|305.06|210
1651812300000|2022-05-06 04:45:00|305.26|305.06|305.26|305.06|305.31|305.11|305.06|304.91|298
1651812600000|2022-05-06 04:50:00|305.31|305.11|305.46|305.31|305.51|305.36|305.11|304.96|301
1651812900000|2022-05-06 04:55:00|305.41|305.26|305.51|305.36|305.61|305.46|305.31|305.11|308
1651813200000|2022-05-06 05:00:00|305.56|305.41|306.06|305.91|306.11|305.96|305.51|305.36|762
1651813500000|2022-05-06 05:05:00|306.11|305.86|305.61|305.46|306.26|306.11|305.61|305.46|512
1651813800000|2022-05-06 05:10:00|305.66|305.51|305.71|305.56|305.76|305.61|305.51|305.31|575
1651814100000|2022-05-06 05:15:00|305.76|305.61|305.91|305.71|306.06|305.91|305.66|305.51|276
1651814400000|2022-05-06 05:20:00|305.86|305.76|305.46|305.26|305.91|305.76|305.31|305.11|475
1651814700000|2022-05-06 05:25:00|305.51|305.31|305.31|305.16|305.51|305.36|305.16|305.01|447
1651815000000|2022-05-06 05:30:00|305.26|305.11|305.26|305.11|305.36|305.21|305.16|304.96|367
1651815300000|2022-05-06 05:35:00|305.31|305.06|305.36|305.21|305.41|305.21|305.11|304.96|298
1651815600000|2022-05-06 05:40:00|305.41|305.26|305.06|304.86|305.46|305.31|304.76|304.61|529
1651815900000|2022-05-06 05:45:00|305.01|304.91|305.01|304.86|305.06|304.91|304.76|304.61|457
1651816200000|2022-05-06 05:50:00|304.96|304.81|305.06|304.91|305.26|305.11|304.96|304.81|373
1651816500000|2022-05-06 05:55:00|305.11|304.96|305.01|304.81|305.16|305.01|304.91|304.76|372
1651816800000|2022-05-06 06:00:00|304.96|304.76|305.11|304.96|305.16|304.96|304.86|304.66|485
1651817100000|2022-05-06 06:05:00|305.06|304.91|305.21|305.06|305.31|305.16|304.96|304.76|316
1651817400000|2022-05-06 06:10:00|305.26|305.11|305.26|305.11|305.31|305.16|305.11|304.96|315
1651817700000|2022-05-06 06:15:00|305.21|305.06|305.16|305.01|305.21|305.11|304.96|304.81|350
1651818000000|2022-05-06 06:20:00|305.21|305.06|305.21|305.06|305.31|305.16|305.11|304.91|269
1651818300000|2022-05-06 06:25:00|305.16|305.01|304.86|304.66|305.16|305.01|304.81|304.66|419
1651818600000|2022-05-06 06:30:00|304.81|304.61|305.06|304.91|305.11|304.91|304.81|304.61|383
1651818900000|2022-05-06 06:35:00|305.11|304.96|305.31|305.16|305.36|305.21|305.01|304.86|308
1651819200000|2022-05-06 06:40:00|305.36|305.21|305.26|305.06|305.41|305.21|305.16|305.01|300
1651819500000|2022-05-06 06:45:00|305.31|305.11|305.01|304.86|305.36|305.21|304.96|304.81|289
1651819800000|2022-05-06 06:50:00|305.06|304.91|305.06|304.86|305.16|305.01|304.96|304.81|288
1651820100000|2022-05-06 06:55:00|305.01|304.91|304.66|304.51|305.06|304.91|304.61|304.46|433
1651820400000|2022-05-06 07:00:00|304.61|304.46|304.56|304.36|304.66|304.51|304.21|304.06|532
1651820700000|2022-05-06 07:05:00|304.61|304.41|304.61|304.46|305.06|304.91|304.36|304.21|360
1651821000000|2022-05-06 07:10:00|304.56|304.41|304.86|304.71|304.86|304.71|304.31|304.11|299
1651821300000|2022-05-06 07:15:00|304.81|304.66|305.01|304.86|305.01|304.86|304.66|304.51|234
1651821600000|2022-05-06 07:20:00|304.96|304.81|304.66|304.51|305.01|304.86|304.56|304.41|202
1651821900000|2022-05-06 07:25:00|304.71|304.56|304.76|304.56|304.96|304.76|304.56|304.36|311
1651822200000|2022-05-06 07:30:00|304.71|304.51|304.31|304.16|304.71|304.56|304.26|304.11|445
1651822500000|2022-05-06 07:35:00|304.36|304.21|304.26|304.11|304.46|304.31|304.21|304.06|353
1651822800000|2022-05-06 07:40:00|304.31|304.06|304.21|304.01|304.36|304.21|304.06|303.86|286
1651823100000|2022-05-06 07:45:00|304.16|304.06|304.41|304.26|304.51|304.36|304.16|303.96|268
1651823400000|2022-05-06 07:50:00|304.36|304.21|304.96|304.76|305.06|304.91|304.16|304.01|337
1651823700000|2022-05-06 07:55:00|305.01|304.81|305.16|304.96|305.16|305.01|304.86|304.61|173
1651824000000|2022-05-06 08:00:00|305.21|305.01|305.16|305.01|305.36|305.16|304.81|304.61|325
1651824300000|2022-05-06 08:05:00|305.21|305.06|305.21|305.01|305.56|305.41|305.11|304.91|424
1651824600000|2022-05-06 08:10:00|305.16|305.06|304.96|304.81|305.36|305.21|304.91|304.76|324
1651824900000|2022-05-06 08:15:00|305.01|304.76|305.16|304.96|305.41|305.21|304.76|304.61|293
1651825200000|2022-05-06 08:20:00|305.21|305.01|305.21|305.06|305.31|305.16|305.01|304.76|301
1651825500000|2022-05-06 08:25:00|305.26|305.11|305.36|305.21|305.36|305.21|305.01|304.86|285
1651825800000|2022-05-06 08:30:00|305.31|305.16|305.46|305.31|305.71|305.56|305.16|304.96|285
1651826100000|2022-05-06 08:35:00|305.41|305.26|305.51|305.36|305.61|305.41|305.31|305.11|255
1651826400000|2022-05-06 08:40:00|305.46|305.31|305.31|305.16|305.51|305.31|305.21|305.06|217
1651826700000|2022-05-06 08:45:00|305.26|305.11|305.31|305.11|305.61|305.41|305.21|305.01|246
1651827000000|2022-05-06 08:50:00|305.26|305.16|305.16|304.96|305.46|305.31|305.06|304.91|350
1651827300000|2022-05-06 08:55:00|305.21|305.01|304.96|304.76|305.31|305.16|304.76|304.61|633
1651827600000|2022-05-06 09:00:00|304.74|304.54|305.19|304.99|305.24|305.04|304.69|304.54|859
1651827900000|2022-05-06 09:05:00|305.34|305.14|304.94|304.79|305.39|305.19|304.89|304.74|453
1651828200000|2022-05-06 09:10:00|304.89|304.74|304.94|304.69|304.94|304.79|304.74|304.59|268
1651828500000|2022-05-06 09:15:00|304.89|304.79|304.79|304.59|304.89|304.79|304.69|304.54|195
1651828800000|2022-05-06 09:20:00|305.04|304.44|304.84|304.24|305.14|304.54|304.74|304.14|0
1651829100000|2022-05-06 09:25:00|304.94|304.34|304.84|304.24|304.94|304.34|304.74|304.14|29
1651829400000|2022-05-06 09:30:00|304.94|304.34|305.14|304.54|305.14|304.54|304.84|304.24|0
1651829700000|2022-05-06 09:35:00|305.04|304.44|305.24|304.64|305.24|304.64|305.04|304.44|0
1651830000000|2022-05-06 09:40:00|305.14|304.54|305.24|304.64|305.24|304.64|305.14|304.54|0
1651830300000|2022-05-06 09:45:00|305.34|304.74|305.34|304.74|305.44|304.84|305.24|304.64|0
1651830600000|2022-05-06 09:50:00|305.24|304.94|305.24|305.04|305.29|305.14|305.09|304.89|50
1651830900000|2022-05-06 09:55:00|305.19|304.99|305.34|305.09|305.44|305.29|305.19|304.99|62
1651831200000|2022-05-06 10:00:00|305.29|305.04|305.09|304.89|305.34|305.09|305.04|304.84|16
1651831500000|2022-05-06 10:05:00|305.04|304.84|305.19|304.89|305.39|305.09|305.04|304.84|5
1651831800000|2022-05-06 10:10:00|305.14|304.84|305.09|304.84|305.29|305.09|304.94|304.74|23
1651832100000|2022-05-06 10:15:00|305.14|304.89|304.94|304.69|305.14|304.89|304.89|304.64|1
1651832400000|2022-05-06 10:20:00|304.99|304.84|305.14|304.69|305.14|304.89|304.94|304.69|0
1651832700000|2022-05-06 10:25:00|305.09|304.74|305.34|305.09|305.34|305.09|305.09|304.74|1
1651833000000|2022-05-06 10:30:00|305.39|305.29|305.44|305.04|305.74|305.49|305.39|305.04|34
1651833300000|2022-05-06 10:35:00|305.39|305.09|305.24|304.89|305.39|305.09|305.19|304.89|0
1651833600000|2022-05-06 10:40:00|305.19|304.84|305.19|304.89|305.19|304.99|305.04|304.79|1
1651833900000|2022-05-06 10:45:00|305.14|304.84|305.14|304.89|305.19|304.89|305.09|304.84|2
1651834200000|2022-05-06 10:50:00|305.19|304.79|304.94|304.79|305.19|304.89|304.89|304.64|31
1651834500000|2022-05-06 10:55:00|304.99|304.74|304.99|304.69|305.04|304.84|304.84|304.59|16
1651834800000|2022-05-06 11:00:00|305.04|304.64|304.64|304.49|305.04|304.69|304.64|304.49|7
1651835100000|2022-05-06 11:05:00|304.69|304.39|304.49|304.34|304.74|304.54|304.44|304.29|26
1651835400000|2022-05-06 11:10:00|304.44|304.29|304.34|304.14|304.49|304.29|304.14|303.99|61
1651835700000|2022-05-06 11:15:00|304.29|304.09|303.99|303.79|304.29|304.14|303.99|303.79|25
1651836000000|2022-05-06 11:20:00|304.04|303.84|304.34|304.14|304.39|304.19|303.99|303.79|43
1651836300000|2022-05-06 11:25:00|304.29|304.09|304.24|304.04|304.34|304.19|304.04|303.84|41
1651836600000|2022-05-06 11:30:00|304.19|303.99|304.49|304.34|304.49|304.34|304.04|303.84|32
1651836900000|2022-05-06 11:35:00|304.44|304.24|304.39|304.24|304.49|304.34|304.34|304.09|19
1651837200000|2022-05-06 11:40:00|304.49|304.19|304.34|304.19|304.64|304.44|304.29|304.14|58
1651837500000|2022-05-06 11:45:00|304.29|304.14|304.34|304.19|304.39|304.24|304.29|304.14|37
1651837800000|2022-05-06 11:50:00|304.39|304.14|304.39|304.24|304.59|304.39|304.29|304.09|34
1651838100000|2022-05-06 11:55:00|304.44|304.29|304.39|304.19|304.59|304.39|304.29|304.14|23
1651838400000|2022-05-06 12:00:00|304.34|304.14|304.59|304.39|304.59|304.39|304.24|304.09|46
1651838700000|2022-05-06 12:05:00|304.54|304.34|304.69|304.49|304.79|304.64|304.49|304.29|64
1651839000000|2022-05-06 12:10:00|304.74|304.59|304.59|304.44|304.79|304.64|304.59|304.39|29
1651839300000|2022-05-06 12:15:00|304.54|304.39|304.59|304.44|304.59|304.44|304.39|304.24|67
1651839600000|2022-05-06 12:20:00|304.54|304.39|304.54|304.34|304.59|304.44|304.49|304.29|34
1651839900000|2022-05-06 12:25:00|304.59|304.39|304.69|304.04|304.69|304.44|304.49|303.99|33
1651840200000|2022-05-06 12:30:00|304.64|304.09|305.14|304.89|305.79|305.59|304.54|304.09|126
1651840500000|2022-05-06 12:35:00|305.34|304.94|305.29|305.09|305.79|305.49|305.19|304.79|108
1651840800000|2022-05-06 12:40:00|305.34|305.14|304.64|304.49|305.44|305.24|304.59|304.39|65
1651841100000|2022-05-06 12:45:00|304.59|304.39|304.04|303.79|304.64|304.49|303.99|303.79|64
1651841400000|2022-05-06 12:50:00|304.09|303.84|303.99|303.74|304.24|304.04|303.84|303.59|71
1651841700000|2022-05-06 12:55:00|303.94|303.79|303.54|303.39|304.09|303.84|303.54|303.39|42
1651842000000|2022-05-06 13:00:00|303.59|303.44|303.34|303.14|303.89|303.64|303.29|303.14|123
1651842300000|2022-05-06 13:05:00|303.39|303.19|303.44|303.24|303.69|303.49|303.39|303.14|50
1651842600000|2022-05-06 13:10:00|303.39|303.19|303.94|303.74|304.09|303.89|303.34|303.19|88
1651842900000|2022-05-06 13:15:00|303.89|303.69|303.89|303.69|303.94|303.79|303.64|303.44|34
1651843200000|2022-05-06 13:20:00|303.94|303.74|304.09|303.94|304.19|303.99|303.84|303.69|50
1651843500000|2022-05-06 13:25:00|304.19|303.89|304.09|303.89|304.29|304.09|303.99|303.84|77
1651843800000|2022-05-06 13:30:00|304.19|303.94|303.04|302.89|304.69|304.54|302.84|302.64|293
1651844100000|2022-05-06 13:35:00|302.99|302.79|301.89|301.69|302.99|302.84|301.79|301.59|359
1651844400000|2022-05-06 13:40:00|301.84|301.64|301.49|301.24|302.34|302.19|301.39|301.19|206
1651844700000|2022-05-06 13:45:00|301.44|301.29|301.24|301.04|301.64|301.44|300.99|300.79|148
1651845000000|2022-05-06 13:50:00|301.19|300.99|300.84|300.59|301.34|301.14|300.59|300.39|207
1651845300000|2022-05-06 13:55:00|300.89|300.64|300.84|300.59|301.09|300.84|300.64|300.49|95
1651845600000|2022-05-06 14:00:00|300.79|300.64|301.39|301.14|301.39|301.14|300.74|300.49|95
1651845900000|2022-05-06 14:05:00|301.29|301.09|301.34|301.14|302.39|302.14|301.29|301.09|89
1651846200000|2022-05-06 14:10:00|301.29|301.09|301.39|301.19|301.69|301.49|300.89|300.64|122
1651846500000|2022-05-06 14:15:00|301.34|301.09|302.69|302.44|303.04|302.79|301.34|301.09|173
1651846800000|2022-05-06 14:20:00|302.64|302.39|302.19|301.94|302.94|302.74|302.04|301.89|127
1651847100000|2022-05-06 14:25:00|302.24|301.99|301.84|301.59|303.04|302.84|301.84|301.59|121
1651847400000|2022-05-06 14:30:00|301.79|301.64|301.19|300.99|302.19|301.94|301.14|300.89|113
1651847700000|2022-05-06 14:35:00|301.14|301.04|301.09|300.94|301.24|301.09|300.59|300.39|120
1651848000000|2022-05-06 14:40:00|301.04|300.89|301.29|301.14|301.54|301.34|300.89|300.69|157
1651848300000|2022-05-06 14:45:00|301.34|300.99|302.04|301.84|302.44|302.19|301.14|300.89|172
1651848600000|2022-05-06 14:50:00|302.14|301.89|302.54|302.29|302.59|302.34|301.69|301.54|120
1651848900000|2022-05-06 14:55:00|302.59|302.34|302.34|302.14|302.69|302.44|302.19|301.99|140
1651849200000|2022-05-06 15:00:00|302.29|302.09|301.49|301.29|302.44|302.29|301.49|301.29|128
1651849500000|2022-05-06 15:05:00|301.44|301.34|302.09|301.89|302.54|302.34|301.29|301.09|206
1651849800000|2022-05-06 15:10:00|302.04|301.94|301.39|301.14|302.19|301.94|301.34|301.14|115
1651850100000|2022-05-06 15:15:00|302.39|302.19|302.79|302.59|303.14|302.94|302.34|302.09|138
1651850400000|2022-05-06 15:20:00|302.84|302.64|303.44|303.24|303.59|303.39|302.54|302.39|123
1651850700000|2022-05-06 15:25:00|303.39|303.14|302.84|302.64|303.39|303.24|302.74|302.54|156
1651851000000|2022-05-06 15:30:00|302.89|302.69|302.09|301.84|303.04|302.84|301.94|301.74|73
1651851300000|2022-05-06 15:35:00|302.04|301.89|301.39|301.24|302.09|301.89|301.29|301.09|71
1651851600000|2022-05-06 15:40:00|301.44|301.29|301.54|301.39|301.79|301.64|301.24|301.09|85
1651851900000|2022-05-06 15:45:00|301.59|301.44|301.84|301.64|302.24|301.99|301.39|301.24|64
1651852200000|2022-05-06 15:50:00|301.79|301.54|301.74|301.54|302.49|302.29|301.69|301.44|67
1651852500000|2022-05-06 15:55:00|301.69|301.49|301.39|301.14|301.94|301.74|301.19|300.94|33
1651852800000|2022-05-06 16:00:00|301.34|301.19|302.14|301.94|302.24|302.04|301.24|301.09|40
1651853100000|2022-05-06 16:05:00|302.09|301.89|302.59|302.39|303.04|302.84|302.09|301.79|40
1651853400000|2022-05-06 16:10:00|302.54|302.34|301.64|301.44|302.59|302.34|301.44|301.19|77
1651853700000|2022-05-06 16:15:00|301.54|301.34|301.54|301.24|302.04|301.84|301.39|301.14|20
1651854000000|2022-05-06 16:20:00|301.49|301.29|302.29|302.04|302.59|302.39|301.49|301.24|20
1651854300000|2022-05-06 16:25:00|302.34|302.09|302.74|302.49|302.89|302.69|302.34|302.09|16
1651854600000|2022-05-06 16:30:00|302.79|302.54|302.84|302.64|302.89|302.69|302.24|302.04|35
1651854900000|2022-05-06 16:35:00|302.89|302.59|302.84|302.59|303.04|302.79|302.39|302.14|22
1651855200000|2022-05-06 16:40:00|302.94|302.69|302.84|302.59|302.94|302.69|302.49|302.24|24
1651855500000|2022-05-06 16:45:00|302.99|302.64|302.79|302.54|303.04|302.79|302.74|302.54|12
1651855800000|2022-05-06 16:50:00|302.84|302.59|303.04|302.79|303.19|302.89|302.39|302.14|10
1651856100000|2022-05-06 16:55:00|302.99|302.74|303.49|303.24|303.49|303.29|302.89|302.69|28
1651856400000|2022-05-06 17:00:00|303.44|303.19|303.54|303.39|303.54|303.39|303.24|302.99|34
1651856700000|2022-05-06 17:05:00|303.49|303.29|303.19|302.94|303.64|303.44|303.04|302.79|69
1651857000000|2022-05-06 17:10:00|303.14|302.99|302.99|302.84|303.29|303.04|302.89|302.69|14
1651857300000|2022-05-06 17:15:00|303.04|302.79|302.49|302.29|303.09|302.89|302.49|302.24|13
1651857600000|2022-05-06 17:20:00|302.44|302.24|302.74|302.54|303.04|302.74|302.39|302.14|29
1651857900000|2022-05-06 17:25:00|302.69|302.44|302.89|302.64|303.04|302.79|302.54|302.29|10
1651858200000|2022-05-06 17:30:00|302.84|302.59|303.19|302.99|303.19|302.99|302.84|302.59|16
1651858500000|2022-05-06 17:35:00|303.14|302.94|302.74|302.49|303.39|303.09|302.59|302.34|13
1651858800000|2022-05-06 17:40:00|302.79|302.54|302.84|302.59|303.14|302.94|302.44|302.14|22
1651859100000|2022-05-06 17:45:00|302.94|302.64|302.69|302.54|302.94|302.79|302.49|302.24|14
1651859400000|2022-05-06 17:50:00|302.64|302.49|301.89|301.69|302.69|302.54|301.74|301.49|50
1651859700000|2022-05-06 17:55:00|301.94|301.74|301.79|301.59|301.99|301.74|301.69|301.44|10
1651860000000|2022-05-06 18:00:00|301.74|301.54|301.64|301.39|302.09|301.74|301.59|301.34|18
1651860300000|2022-05-06 18:05:00|301.59|301.44|300.99|300.74|301.59|301.44|300.99|300.74|37
1651860600000|2022-05-06 18:10:00|301.04|300.79|301.24|301.04|301.44|301.24|300.99|300.74|22
1651860900000|2022-05-06 18:15:00|301.29|300.99|301.14|300.84|301.64|301.44|301.14|300.84|12
1651861200000|2022-05-06 18:20:00|301.09|300.89|301.09|300.89|301.29|301.09|300.84|300.64|64
1651861500000|2022-05-06 18:25:00|301.04|300.84|301.19|300.94|301.29|301.09|300.84|300.59|36
1651861800000|2022-05-06 18:30:00|301.14|300.99|301.09|300.89|301.39|301.19|300.99|300.69|14
1651862100000|2022-05-06 18:35:00|301.14|300.84|301.04|300.79|301.19|300.99|300.99|300.69|7
1651862400000|2022-05-06 18:40:00|300.99|300.84|300.99|300.69|301.19|300.99|300.94|300.69|13
1651862700000|2022-05-06 18:45:00|301.04|300.74|301.39|301.14|301.44|301.19|300.99|300.69|20
1651863000000|2022-05-06 18:50:00|301.34|301.19|301.79|301.49|301.94|301.64|301.34|301.14|13
1651863300000|2022-05-06 18:55:00|301.84|301.54|301.24|300.99|301.99|301.69|301.19|300.94|11
1651863600000|2022-05-06 19:00:00|301.19|301.04|301.34|301.14|301.44|301.19|301.04|300.79|10
1651863900000|2022-05-06 19:05:00|301.29|301.09|301.14|300.94|301.44|301.19|300.99|300.74|17
1651864200000|2022-05-06 19:10:00|301.19|300.99|301.29|301.04|301.49|301.24|301.14|300.94|7
1651864500000|2022-05-06 19:15:00|301.34|301.09|301.34|301.09|301.39|301.19|301.04|300.84|17
1651864800000|2022-05-06 19:20:00|301.29|301.14|301.04|300.84|301.34|301.14|301.04|300.84|7
1651865100000|2022-05-06 19:25:00|301.09|300.89|301.49|301.34|301.54|301.39|300.99|300.79|46
1651865400000|2022-05-06 19:30:00|301.44|301.24|301.84|301.59|301.94|301.74|301.39|301.14|14
1651865700000|2022-05-06 19:35:00|301.94|301.64|302.59|302.39|302.74|302.49|301.84|301.59|55
1651866000000|2022-05-06 19:40:00|302.64|302.44|302.24|301.99|302.64|302.44|302.19|301.94|27
1651866300000|2022-05-06 19:45:00|302.29|302.04|302.69|302.44|302.79|302.59|301.99|301.79|22
1651866600000|2022-05-06 19:50:00|302.74|302.49|302.59|302.39|302.89|302.74|302.59|302.34|16
1651866900000|2022-05-06 19:55:00|302.64|302.44|302.64|302.39|302.79|302.59|302.49|302.29|46
1651867200000|2022-05-06 20:00:00|302.59|302.44|302.39|302.19|302.64|302.44|302.34|302.14|33
1651867500000|2022-05-06 20:05:00|302.34|302.14|302.69|302.49|302.69|302.54|302.34|302.14|34
1651867800000|2022-05-06 20:10:00|302.64|302.44|302.29|302.04|302.69|302.44|302.24|302.04|13
1651868100000|2022-05-06 20:15:00|302.24|302.09|302.49|302.29|302.49|302.29|302.19|301.94|4
1651868400000|2022-05-06 20:20:00|302.44|302.24|302.39|302.19|302.54|302.29|302.39|302.19|10
1651868700000|2022-05-06 20:25:00|302.44|302.24|302.34|302.14|302.49|302.29|302.34|302.14|14
1651869000000|2022-05-06 20:30:00|302.29|302.19|302.29|302.09|302.34|302.19|302.29|302.09|3
1651869300000|2022-05-06 20:35:00|302.24|302.14|302.19|302.04|302.24|302.14|302.19|301.99|7
1651869600000|2022-05-06 20:40:00|302.24|301.99|302.24|301.99|302.24|302.04|302.24|301.99|5
1651869900000|2022-05-06 20:45:00|302.34|302.04|302.19|301.94|302.59|302.34|302.04|301.79|160
1651870200000|2022-05-06 20:50:00|302.14|301.84|302.29|301.89|302.39|302.04|302.04|301.49|53
1651870500000|2022-05-06 20:55:00|301.74|301.69|302.29|301.24|302.39|301.89|301.74|300.69|40
1652047200000|2022-05-08 22:00:00|301.04|300.44|300.94|300.34|301.14|300.54|300.74|300.14|0
1652047500000|2022-05-08 22:05:00|300.84|300.24|301.04|300.44|301.04|300.44|300.74|300.14|0
1652047800000|2022-05-08 22:10:00|300.94|300.34|300.94|300.34|301.04|300.44|300.84|300.24|0
1652048100000|2022-05-08 22:15:00|301.04|300.44|301.04|300.44|301.24|300.64|300.94|300.34|0
1652048400000|2022-05-08 22:20:00|301.14|300.54|301.14|300.54|301.14|300.54|300.94|300.34|0
1652048700000|2022-05-08 22:25:00|301.24|300.64|301.24|300.64|301.34|300.74|301.14|300.54|0
1652049000000|2022-05-08 22:30:00|301.34|300.74|301.34|300.74|301.44|300.84|301.14|300.54|0
1652049300000|2022-05-08 22:35:00|301.44|300.84|301.64|301.04|301.64|301.04|301.34|300.74|0
1652049600000|2022-05-08 22:40:00|301.54|300.94|301.44|300.84|301.64|301.04|301.44|300.84|0
1652049900000|2022-05-08 22:45:00|301.54|300.94|301.54|300.94|301.54|300.94|301.44|300.84|0
1652050200000|2022-05-08 22:50:00|301.64|301.04|301.64|301.04|301.64|301.04|301.54|300.94|0
1652050500000|2022-05-08 22:55:00|301.54|300.94|301.54|300.94|301.54|300.94|301.54|300.94|0
1652050800000|2022-05-08 23:00:00|301.44|300.84|301.44|300.84|301.54|300.94|301.34|300.74|0
1652051100000|2022-05-08 23:05:00|301.34|300.74|301.34|300.74|301.44|300.84|301.24|300.64|0
1652051400000|2022-05-08 23:10:00|301.24|300.64|301.44|300.84|301.44|300.84|301.24|300.64|0
1652051700000|2022-05-08 23:15:00|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1652052000000|2022-05-08 23:20:00|301.34|300.74|301.34|300.74|301.44|300.84|301.34|300.74|0
1652052300000|2022-05-08 23:25:00|301.44|300.84|301.14|300.54|301.44|300.84|301.14|300.54|0
1652052600000|2022-05-08 23:30:00|301.24|300.64|300.94|300.34|301.24|300.64|300.94|300.34|0
1652052900000|2022-05-08 23:35:00|301.04|300.44|301.04|300.44|301.04|300.44|300.94|300.34|0
1652053200000|2022-05-08 23:40:00|300.94|300.34|301.14|300.54|301.14|300.54|300.84|300.24|0
1652053500000|2022-05-08 23:45:00|301.24|300.64|300.94|300.34|301.24|300.64|300.84|300.24|0
1652053800000|2022-05-08 23:50:00|300.84|300.24|300.84|300.24|300.94|300.34|300.74|300.14|0
1652054100000|2022-05-08 23:55:00|300.74|300.14|300.94|300.34|300.94|300.34|300.74|300.14|0
1652054400000|2022-05-09 00:00:00|301.04|300.44|300.84|300.24|301.14|300.54|300.74|300.14|0
1652055000000|2022-05-09 00:10:00|300.74|300.14|300.84|300.24|300.84|300.24|300.74|300.14|0
1652055300000|2022-05-09 00:15:00|300.74|300.14|300.84|300.24|300.94|300.34|300.74|300.14|0
1652055600000|2022-05-09 00:20:00|300.74|300.14|300.84|300.24|300.94|300.34|300.74|300.14|0
1652055900000|2022-05-09 00:25:00|300.74|300.14|300.74|300.14|300.74|300.14|300.64|300.04|0
1652056200000|2022-05-09 00:30:00|300.24|299.99|300.63|300.48|300.88|300.73|300.14|299.79|600
1652056500000|2022-05-09 00:35:00|300.68|300.53|301.23|301.08|301.33|301.18|300.53|300.28|388
1652056800000|2022-05-09 00:40:00|301.33|301.13|301.13|300.98|301.38|301.23|300.83|300.63|330
1652057100000|2022-05-09 00:45:00|301.18|301.03|301.13|300.98|301.33|301.18|300.93|300.78|358
1652057400000|2022-05-09 00:50:00|301.08|300.88|301.28|301.08|301.28|301.13|301.08|300.88|262
1652057700000|2022-05-09 00:55:00|301.33|301.13|301.23|301.08|301.58|301.43|301.08|300.93|410
1652058000000|2022-05-09 01:00:00|301.28|301.13|301.78|301.63|301.88|301.73|301.03|300.88|903
1652058300000|2022-05-09 01:05:00|301.88|301.58|301.83|301.63|302.13|301.98|301.53|301.38|654
1652058600000|2022-05-09 01:10:00|301.88|301.68|301.18|301.03|301.98|301.83|301.08|300.93|699
1652058900000|2022-05-09 01:15:00|301.13|300.98|301.73|301.53|301.73|301.58|301.13|300.93|419
1652059200000|2022-05-09 01:20:00|301.68|301.58|302.23|302.03|302.33|302.18|301.68|301.53|428
1652059500000|2022-05-09 01:25:00|302.18|301.98|301.78|301.63|302.18|302.03|301.78|301.63|286
1652059800000|2022-05-09 01:30:00|301.73|301.58|302.33|302.18|302.38|302.18|301.68|301.53|355
1652060100000|2022-05-09 01:35:00|302.28|302.08|301.73|301.58|302.28|302.08|301.58|301.38|244
1652060400000|2022-05-09 01:40:00|301.78|301.63|301.98|301.83|302.03|301.88|301.48|301.33|334
1652060700000|2022-05-09 01:45:00|301.93|301.78|301.93|301.78|302.18|301.98|301.83|301.63|174
1652061000000|2022-05-09 01:50:00|301.98|301.83|301.83|301.68|302.08|301.93|301.68|301.53|188
1652061300000|2022-05-09 01:55:00|301.78|301.63|301.18|301.03|301.78|301.63|301.18|301.03|181
1652061600000|2022-05-09 02:00:00|301.23|300.93|300.93|300.78|301.23|300.98|300.93|300.78|231
1652061900000|2022-05-09 02:05:00|300.98|300.83|301.18|301.03|301.38|301.23|300.98|300.83|278
1652062200000|2022-05-09 02:10:00|301.13|300.98|300.83|300.68|301.13|300.98|300.68|300.48|226
1652062500000|2022-05-09 02:15:00|300.88|300.73|301.23|301.08|301.33|301.18|300.83|300.68|102
1652062800000|2022-05-09 02:20:00|301.28|301.03|301.23|301.03|301.28|301.13|301.03|300.88|139
1652063100000|2022-05-09 02:25:00|301.18|301.08|301.38|301.18|301.48|301.28|301.18|301.08|94
1652063400000|2022-05-09 02:30:00|301.33|301.23|301.23|301.03|301.38|301.23|301.18|301.03|118
1652063700000|2022-05-09 02:35:00|301.18|300.98|301.18|301.03|301.23|301.08|301.03|300.88|105
1652064000000|2022-05-09 02:40:00|301.13|300.98|301.33|301.13|301.38|301.23|301.13|300.93|109
1652064300000|2022-05-09 02:45:00|301.28|301.08|301.48|301.28|301.63|301.48|301.23|301.08|121
1652064600000|2022-05-09 02:50:00|301.43|301.23|301.38|301.23|301.58|301.38|301.33|301.13|106
1652064900000|2022-05-09 02:55:00|301.43|301.28|301.53|301.38|301.63|301.48|301.38|301.23|66
1652065200000|2022-05-09 03:00:00|301.48|301.33|301.48|301.33|301.58|301.43|301.43|301.23|89
1652065500000|2022-05-09 03:05:00|301.43|301.28|301.68|301.53|301.83|301.63|301.43|301.28|99
1652065800000|2022-05-09 03:10:00|301.63|301.48|301.73|301.58|301.83|301.68|301.63|301.43|63
1652066100000|2022-05-09 03:15:00|301.68|301.53|301.88|301.73|302.03|301.88|301.68|301.53|122
1652066400000|2022-05-09 03:20:00|301.93|301.68|301.83|301.63|301.93|301.73|301.68|301.53|201
1652066700000|2022-05-09 03:25:00|301.88|301.68|301.78|301.63|301.93|301.78|301.73|301.58|40
1652067000000|2022-05-09 03:30:00|301.73|301.58|301.63|301.48|301.73|301.58|301.58|301.38|74
1652067300000|2022-05-09 03:35:00|301.58|301.43|301.58|301.43|301.68|301.53|301.53|301.38|96
1652067600000|2022-05-09 03:40:00|301.63|301.48|301.53|301.38|301.78|301.63|301.53|301.38|143
1652067900000|2022-05-09 03:45:00|301.58|301.43|301.53|301.38|301.68|301.53|301.53|301.38|172
1652068200000|2022-05-09 03:50:00|301.58|301.43|301.73|301.58|301.83|301.68|301.58|301.43|120
1652068500000|2022-05-09 03:55:00|301.78|301.63|301.73|301.58|301.78|301.63|301.63|301.48|97
1652068800000|2022-05-09 04:00:00|301.68|301.53|301.63|301.43|301.68|301.53|301.58|301.43|87
1652069100000|2022-05-09 04:05:00|301.58|301.48|301.63|301.48|301.73|301.58|301.58|301.43|64
1652069400000|2022-05-09 04:10:00|301.58|301.43|301.58|301.43|301.63|301.48|301.58|301.43|21
1652069700000|2022-05-09 04:15:00|301.53|301.38|301.63|301.48|301.63|301.48|301.48|301.33|65
1652070000000|2022-05-09 04:20:00|301.68|301.53|301.53|301.38|301.68|301.53|301.53|301.38|20
1652070300000|2022-05-09 04:25:00|301.48|301.33|301.53|301.38|301.53|301.38|301.43|301.28|67
1652070600000|2022-05-09 04:30:00|301.48|301.33|301.53|301.38|301.53|301.38|301.43|301.28|68
1652070900000|2022-05-09 04:35:00|301.58|301.43|301.63|301.48|301.63|301.48|301.53|301.38|62
1652071200000|2022-05-09 04:40:00|301.68|301.53|301.68|301.53|301.68|301.53|301.68|301.53|74
1652071500000|2022-05-09 04:45:00|301.73|301.58|301.63|301.48|301.78|301.63|301.58|301.43|90
1652071800000|2022-05-09 04:50:00|301.68|301.53|301.68|301.53|301.68|301.53|301.63|301.48|63
1652072100000|2022-05-09 04:55:00|301.63|301.48|301.43|301.23|301.63|301.48|301.38|301.23|101
1652072400000|2022-05-09 05:00:00|301.48|301.28|301.53|301.38|301.68|301.53|301.43|301.28|199
1652072700000|2022-05-09 05:05:00|301.48|301.33|301.68|301.48|301.83|301.63|301.43|301.28|178
1652073000000|2022-05-09 05:10:00|301.63|301.43|301.38|301.23|301.68|301.48|301.33|301.13|119
1652073300000|2022-05-09 05:15:00|301.33|301.18|301.08|300.93|301.38|301.18|301.08|300.93|210
1652073600000|2022-05-09 05:20:00|301.13|300.98|301.23|301.08|301.38|301.23|301.03|300.88|142
1652073900000|2022-05-09 05:25:00|301.28|301.13|301.28|301.13|301.33|301.13|301.13|300.98|50
1652074200000|2022-05-09 05:30:00|301.23|301.08|301.23|301.08|301.38|301.23|301.23|301.03|155
1652074500000|2022-05-09 05:35:00|301.28|301.03|301.28|301.13|301.48|301.28|301.13|300.98|136
1652074800000|2022-05-09 05:40:00|301.23|301.08|301.08|300.93|301.28|301.08|301.03|300.88|139
1652075100000|2022-05-09 05:45:00|301.13|300.88|300.83|300.68|301.18|300.98|300.73|300.58|163
1652075400000|2022-05-09 05:50:00|300.78|300.63|300.93|300.78|301.08|300.88|300.73|300.58|152
1652075700000|2022-05-09 05:55:00|300.88|300.73|300.88|300.73|300.93|300.78|300.73|300.58|126
1652076000000|2022-05-09 06:00:00|300.83|300.68|301.03|300.88|301.23|301.03|300.83|300.63|200
1652076300000|2022-05-09 06:05:00|301.08|300.93|301.03|300.88|301.08|300.93|300.93|300.73|125
1652076600000|2022-05-09 06:10:00|301.08|300.93|300.83|300.68|301.13|300.98|300.83|300.68|101
1652076900000|2022-05-09 06:15:00|300.88|300.63|300.83|300.63|300.88|300.73|300.63|300.48|193
1652077200000|2022-05-09 06:20:00|300.78|300.68|300.48|300.33|300.93|300.73|300.48|300.33|132
1652077500000|2022-05-09 06:25:00|300.53|300.38|300.58|300.43|300.68|300.53|300.43|300.28|142
1652077800000|2022-05-09 06:30:00|300.53|300.38|300.83|300.68|300.83|300.68|300.53|300.38|140
1652078100000|2022-05-09 06:35:00|300.88|300.73|300.83|300.63|300.88|300.73|300.73|300.58|94
1652078400000|2022-05-09 06:40:00|300.78|300.68|300.83|300.68|300.88|300.73|300.73|300.58|148
1652078700000|2022-05-09 06:45:00|300.78|300.63|300.73|300.58|300.88|300.73|300.73|300.58|122
1652079000000|2022-05-09 06:50:00|300.78|300.63|300.93|300.78|300.93|300.78|300.78|300.58|66
1652079300000|2022-05-09 06:55:00|300.88|300.73|300.98|300.83|301.03|300.88|300.88|300.68|142
1652079600000|2022-05-09 07:00:00|300.93|300.78|301.18|300.98|301.28|301.13|300.93|300.78|490
1652079900000|2022-05-09 07:05:00|301.13|301.03|301.33|301.18|301.43|301.23|301.13|300.98|203
1652080200000|2022-05-09 07:10:00|301.38|301.23|301.53|301.33|301.53|301.38|301.33|301.18|218
1652080500000|2022-05-09 07:15:00|301.48|301.38|301.13|300.98|301.53|301.38|301.08|300.93|163
1652080800000|2022-05-09 07:20:00|301.18|301.03|300.98|300.83|301.18|301.03|300.88|300.73|124
1652081100000|2022-05-09 07:25:00|300.93|300.78|301.23|301.03|301.33|301.18|300.88|300.73|142
1652081400000|2022-05-09 07:30:00|301.18|301.08|301.53|301.38|301.53|301.38|301.03|300.83|166
1652081700000|2022-05-09 07:35:00|301.48|301.33|301.33|301.18|301.58|301.43|301.23|301.08|126
1652082000000|2022-05-09 07:40:00|301.28|301.13|300.93|300.78|301.28|301.13|300.93|300.78|149
1652082300000|2022-05-09 07:45:00|300.98|300.83|300.93|300.78|301.03|300.88|300.78|300.58|165
1652082600000|2022-05-09 07:50:00|300.98|300.83|300.68|300.48|300.98|300.83|300.58|300.38|150
1652082900000|2022-05-09 07:55:00|300.63|300.43|300.43|300.28|300.63|300.48|300.33|300.13|194
1652083200000|2022-05-09 08:00:00|300.38|300.23|300.23|300.08|300.53|300.38|300.13|299.98|417
1652083500000|2022-05-09 08:05:00|300.18|300.03|300.38|300.23|300.38|300.23|300.08|299.93|200
1652083800000|2022-05-09 08:10:00|300.33|300.18|300.18|300.03|300.38|300.23|300.13|299.98|184
1652084100000|2022-05-09 08:15:00|300.23|299.98|300.13|299.93|300.38|300.23|300.08|299.88|235
1652084400000|2022-05-09 08:20:00|300.18|299.98|300.08|299.93|300.28|300.13|300.03|299.88|147
1652084700000|2022-05-09 08:25:00|300.03|299.88|300.13|299.98|300.23|300.03|299.98|299.83|146
1652085000000|2022-05-09 08:30:00|300.08|299.93|299.73|299.58|300.23|300.08|299.63|299.48|467
1652085300000|2022-05-09 08:35:00|299.78|299.63|299.63|299.48|299.78|299.63|299.48|299.33|362
1652085600000|2022-05-09 08:40:00|299.68|299.43|299.93|299.78|299.98|299.83|299.68|299.43|263
1652085900000|2022-05-09 08:45:00|299.98|299.83|300.08|299.93|300.13|299.98|299.93|299.78|255
1652086200000|2022-05-09 08:50:00|300.03|299.88|299.98|299.83|300.08|299.93|299.88|299.68|185
1652086500000|2022-05-09 08:55:00|300.03|299.88|299.43|299.23|300.03|299.88|299.38|299.18|678
1652086800000|2022-05-09 09:00:00|299.38|299.18|299.98|299.83|300.13|299.98|299.03|298.83|727
1652087100000|2022-05-09 09:05:00|300.13|299.93|299.98|299.83|300.28|300.13|299.98|299.78|551
1652087400000|2022-05-09 09:10:00|300.03|299.88|300.43|300.28|300.43|300.28|299.98|299.78|226
1652087700000|2022-05-09 09:15:00|300.38|300.23|299.83|299.63|300.43|300.23|299.83|299.63|244
1652088000000|2022-05-09 09:20:00|300.18|299.58|300.18|299.58|300.38|299.78|300.08|299.48|0
1652088300000|2022-05-09 09:25:00|300.28|299.68|299.98|299.38|300.28|299.68|299.88|299.28|15
1652088600000|2022-05-09 09:30:00|300.08|299.48|299.88|299.28|300.08|299.48|299.88|299.28|0
1652088900000|2022-05-09 09:35:00|299.78|299.18|299.78|299.18|299.88|299.28|299.68|299.08|0
1652089200000|2022-05-09 09:40:00|299.68|299.08|299.88|299.28|299.98|299.38|299.68|299.08|0
1652089500000|2022-05-09 09:45:00|299.78|299.18|299.78|299.18|299.88|299.28|299.68|299.08|0
1652089800000|2022-05-09 09:50:00|299.43|299.03|299.73|299.53|299.98|299.78|299.33|299.03|79
1652090100000|2022-05-09 09:55:00|299.68|299.48|299.88|299.63|299.88|299.68|299.48|299.33|16
1652090400000|2022-05-09 10:00:00|299.93|299.73|299.83|299.63|299.93|299.78|299.73|299.53|33
1652090700000|2022-05-09 10:05:00|299.88|299.58|299.83|299.63|299.88|299.63|299.68|299.53|17
1652091000000|2022-05-09 10:10:00|299.88|299.68|299.73|299.53|299.88|299.68|299.68|299.48|2
1652091300000|2022-05-09 10:15:00|299.68|299.48|299.83|299.63|299.88|299.63|299.68|299.48|13
1652091600000|2022-05-09 10:20:00|299.88|299.58|299.73|299.53|299.88|299.63|299.68|299.48|6
1652091900000|2022-05-09 10:25:00|299.78|299.58|299.68|299.43|299.83|299.63|299.63|299.38|3
1652092200000|2022-05-09 10:30:00|299.73|299.38|299.28|299.08|299.73|299.43|299.23|299.03|41
1652092500000|2022-05-09 10:35:00|299.23|299.13|299.33|299.13|299.53|299.33|299.23|299.03|72
1652092800000|2022-05-09 10:40:00|299.38|299.18|299.33|299.13|299.43|299.23|299.18|298.98|47
1652093100000|2022-05-09 10:45:00|299.28|299.08|299.53|299.33|299.53|299.33|299.08|298.93|24
1652093400000|2022-05-09 10:50:00|299.58|299.38|299.48|299.33|299.58|299.38|299.33|299.18|11
1652093700000|2022-05-09 10:55:00|299.53|299.28|299.38|299.13|299.58|299.38|299.28|299.03|6
1652094000000|2022-05-09 11:00:00|299.43|299.18|299.43|299.23|299.48|299.33|299.23|299.03|1
1652094300000|2022-05-09 11:05:00|299.48|299.28|299.28|299.08|299.53|299.38|299.23|299.03|4
1652094600000|2022-05-09 11:10:00|299.23|299.03|299.23|299.03|299.38|299.13|299.08|298.93|4
1652094900000|2022-05-09 11:15:00|299.18|299.08|299.08|298.93|299.28|299.08|299.03|298.88|3
1652095200000|2022-05-09 11:20:00|299.13|298.88|298.93|298.73|299.13|298.88|298.73|298.58|42
1652095500000|2022-05-09 11:25:00|298.88|298.68|298.88|298.73|299.03|298.83|298.88|298.68|50
1652095800000|2022-05-09 11:30:00|298.93|298.78|299.28|299.08|299.28|299.08|298.88|298.73|19
1652096100000|2022-05-09 11:35:00|299.23|299.03|299.23|298.98|299.43|299.28|299.18|298.98|12
1652096400000|2022-05-09 11:40:00|299.18|299.03|299.18|299.03|299.38|299.18|299.08|298.93|24
1652096700000|2022-05-09 11:45:00|299.23|298.98|299.38|299.18|299.43|299.23|299.13|298.93|11
1652097000000|2022-05-09 11:50:00|299.43|299.13|299.93|299.78|299.98|299.83|299.33|299.13|47
1652097300000|2022-05-09 11:55:00|299.88|299.73|299.83|299.68|299.93|299.73|299.73|299.53|11
1652097600000|2022-05-09 12:00:00|299.78|299.63|299.83|299.63|299.88|299.68|299.53|299.38|59
1652097900000|2022-05-09 12:05:00|299.78|299.68|300.13|299.98|300.18|299.98|299.73|299.53|52
1652098200000|2022-05-09 12:10:00|300.08|299.93|299.98|299.83|300.13|299.93|299.88|299.73|39
1652098500000|2022-05-09 12:15:00|299.93|299.78|299.63|299.48|299.98|299.78|299.63|299.38|29
1652098800000|2022-05-09 12:20:00|299.58|299.38|299.73|299.53|299.73|299.58|299.58|299.38|14
1652099100000|2022-05-09 12:25:00|299.68|299.48|299.28|299.13|299.73|299.48|299.28|299.08|28
1652099400000|2022-05-09 12:30:00|299.33|299.08|299.43|299.18|299.48|299.33|299.03|298.88|32
1652099700000|2022-05-09 12:35:00|299.38|299.23|299.83|299.63|299.83|299.63|299.38|299.18|9
1652100000000|2022-05-09 12:40:00|299.88|299.68|299.83|299.63|300.03|299.88|299.73|299.58|25
1652100300000|2022-05-09 12:45:00|299.93|299.68|299.83|299.63|300.03|299.88|299.73|299.53|19
1652100600000|2022-05-09 12:50:00|299.88|299.68|300.18|299.93|300.18|299.98|299.88|299.63|12
1652100900000|2022-05-09 12:55:00|300.13|299.98|299.88|299.68|300.13|299.98|299.88|299.68|3
1652101200000|2022-05-09 13:00:00|299.93|299.73|299.83|299.58|299.93|299.78|299.63|299.43|24
1652101500000|2022-05-09 13:05:00|299.88|299.63|299.88|299.63|299.93|299.73|299.83|299.53|1
1652101800000|2022-05-09 13:10:00|299.93|299.58|300.13|299.93|300.23|300.03|299.73|299.53|7
1652102100000|2022-05-09 13:15:00|300.08|299.88|299.98|299.78|300.13|299.93|299.88|299.73|11
1652102400000|2022-05-09 13:20:00|299.93|299.73|300.13|299.83|300.13|299.88|299.83|299.58|8
1652102700000|2022-05-09 13:25:00|300.08|299.78|299.88|299.68|300.23|300.03|299.88|299.68|9
1652103000000|2022-05-09 13:30:00|299.93|299.63|298.38|298.18|300.18|299.93|298.18|297.98|454
1652103300000|2022-05-09 13:35:00|298.53|298.23|298.33|298.13|299.33|299.08|298.33|298.13|289
1652103600000|2022-05-09 13:40:00|298.38|298.18|298.23|297.98|298.48|298.23|297.83|297.63|350
1652103900000|2022-05-09 13:45:00|298.18|297.88|297.88|297.68|298.18|297.88|297.38|297.23|215
1652104200000|2022-05-09 13:50:00|297.83|297.63|298.18|297.98|298.38|298.18|297.58|297.33|206
1652104500000|2022-05-09 13:55:00|298.08|297.88|297.73|297.48|298.33|298.13|297.58|297.43|176
1652104800000|2022-05-09 14:00:00|297.68|297.53|297.18|296.93|297.68|297.53|296.98|296.83|203
1652105100000|2022-05-09 14:05:00|297.13|296.98|296.33|296.13|297.43|297.18|296.33|296.13|202
1652105400000|2022-05-09 14:10:00|296.38|296.18|296.88|296.73|297.03|296.78|296.38|296.18|165
1652105700000|2022-05-09 14:15:00|296.83|296.68|296.68|296.48|297.08|296.88|296.48|296.28|180
1652106000000|2022-05-09 14:20:00|296.63|296.43|296.38|296.23|296.73|296.58|296.33|296.18|73
1652106300000|2022-05-09 14:25:00|296.33|296.18|296.18|296.03|296.58|296.38|296.18|296.03|65
1652106600000|2022-05-09 14:30:00|296.13|295.98|296.33|296.13|296.33|296.18|295.93|295.78|113
1652106900000|2022-05-09 14:35:00|296.28|296.18|295.93|295.78|296.38|296.18|295.93|295.78|87
1652107200000|2022-05-09 14:40:00|295.98|295.83|296.58|296.38|296.58|296.43|295.93|295.78|50
1652107500000|2022-05-09 14:45:00|296.63|296.43|296.68|296.43|296.93|296.73|296.48|296.28|36
1652107800000|2022-05-09 14:50:00|296.63|296.48|296.18|295.98|296.93|296.68|296.18|295.98|37
1652108100000|2022-05-09 14:55:00|296.13|296.03|296.18|295.98|296.43|296.23|296.08|295.88|20
1652108400000|2022-05-09 15:00:00|296.13|295.93|296.13|295.93|296.28|296.08|296.03|295.88|33
1652108700000|2022-05-09 15:05:00|296.08|295.88|295.93|295.68|296.08|295.88|295.63|295.43|65
1652109000000|2022-05-09 15:10:00|295.88|295.73|295.98|295.78|296.28|296.13|295.88|295.68|30
1652109300000|2022-05-09 15:15:00|296.03|295.83|295.93|295.73|296.18|296.03|295.93|295.73|36
1652109600000|2022-05-09 15:20:00|295.88|295.68|295.33|295.13|295.98|295.78|295.33|295.13|48
1652109900000|2022-05-09 15:25:00|295.38|295.18|294.78|294.63|295.53|295.28|294.78|294.63|180
1652110200000|2022-05-09 15:30:00|294.73|294.53|294.98|294.78|295.03|294.83|294.53|294.38|65
1652110500000|2022-05-09 15:35:00|294.93|294.83|295.38|295.23|295.58|295.38|294.83|294.68|80
1652110800000|2022-05-09 15:40:00|295.48|295.18|295.58|295.33|295.83|295.68|295.18|294.98|56
1652111100000|2022-05-09 15:45:00|295.53|295.38|295.68|295.48|295.78|295.58|295.43|295.23|27
1652111400000|2022-05-09 15:50:00|295.78|295.43|296.18|295.93|296.23|295.98|295.68|295.43|20
1652111700000|2022-05-09 15:55:00|296.13|295.98|296.18|295.98|296.38|296.18|296.03|295.83|14
1652112000000|2022-05-09 16:00:00|296.13|295.93|295.68|295.43|296.13|295.93|295.53|295.33|19
1652112300000|2022-05-09 16:05:00|295.63|295.48|296.28|296.13|296.68|296.48|295.58|295.43|42
1652112600000|2022-05-09 16:10:00|296.33|296.08|297.08|296.88|297.23|297.03|296.33|296.08|84
1652112900000|2022-05-09 16:15:00|297.13|296.83|297.18|296.98|297.43|297.18|296.98|296.78|56
1652113200000|2022-05-09 16:20:00|297.23|296.93|297.18|296.93|297.33|297.13|296.78|296.53|15
1652113500000|2022-05-09 16:25:00|297.23|296.98|297.03|296.83|297.28|297.08|296.78|296.63|49
1652113800000|2022-05-09 16:30:00|297.08|296.73|297.23|296.98|297.48|297.28|296.78|296.63|35
1652114100000|2022-05-09 16:35:00|297.18|296.93|296.58|296.38|297.28|297.08|296.58|296.38|15
1652114400000|2022-05-09 16:40:00|296.63|296.43|296.43|296.23|296.78|296.58|296.43|296.23|15
1652114700000|2022-05-09 16:45:00|296.38|296.18|296.28|296.03|296.43|296.28|296.08|295.93|15
1652115000000|2022-05-09 16:50:00|296.23|295.98|296.18|295.98|296.28|296.08|296.03|295.88|7
1652115300000|2022-05-09 16:55:00|296.13|296.03|296.08|295.88|296.33|296.18|296.08|295.88|7
1652115600000|2022-05-09 17:00:00|296.13|295.93|295.93|295.73|296.18|296.03|295.83|295.68|21
1652115900000|2022-05-09 17:05:00|295.98|295.78|295.88|295.63|296.03|295.83|295.78|295.63|6
1652116200000|2022-05-09 17:10:00|295.73|295.53|295.13|294.88|295.78|295.53|295.13|294.83|92
1652116500000|2022-05-09 17:15:00|295.08|294.83|295.68|295.48|295.73|295.53|294.88|294.63|146
1652116800000|2022-05-09 17:20:00|295.63|295.43|295.43|295.28|295.78|295.58|295.38|295.13|13
1652117100000|2022-05-09 17:25:00|295.48|295.33|295.78|295.53|295.83|295.58|295.33|295.13|4
1652117400000|2022-05-09 17:30:00|295.88|295.58|295.28|295.03|296.03|295.78|295.23|295.03|7
1652117700000|2022-05-09 17:35:00|295.23|294.98|295.13|294.88|295.28|295.03|295.03|294.83|11
1652118000000|2022-05-09 17:40:00|295.08|294.93|295.68|295.48|295.68|295.48|295.08|294.88|20
1652118300000|2022-05-09 17:45:00|295.73|295.53|295.38|295.13|295.78|295.58|295.33|295.08|16
1652118600000|2022-05-09 17:50:00|295.33|295.08|294.93|294.73|295.38|295.18|294.83|294.63|12
1652118900000|2022-05-09 17:55:00|295.03|294.68|295.13|294.93|295.28|294.93|294.93|294.68|10
1652119200000|2022-05-09 18:00:00|295.18|294.88|295.18|294.93|295.38|295.13|295.13|294.88|17
1652119500000|2022-05-09 18:05:00|295.23|294.83|294.63|294.43|295.28|294.88|294.53|294.33|71
1652119800000|2022-05-09 18:10:00|294.58|294.38|294.68|294.43|294.83|294.63|294.53|294.33|26
1652120100000|2022-05-09 18:15:00|294.73|294.48|294.98|294.78|295.08|294.78|294.73|294.48|13
1652120400000|2022-05-09 18:20:00|295.03|294.83|294.63|294.38|295.03|294.83|294.63|294.33|15
1652120700000|2022-05-09 18:25:00|294.48|294.33|294.43|294.23|294.63|294.38|294.33|294.13|15
1652121000000|2022-05-09 18:30:00|294.38|294.18|294.33|294.08|294.53|294.33|294.18|293.98|11
1652121300000|2022-05-09 18:35:00|294.38|294.13|294.28|294.08|294.58|294.38|294.23|294.03|5
1652121600000|2022-05-09 18:40:00|294.23|294.03|294.23|294.08|294.43|294.23|294.18|293.98|40
1652121900000|2022-05-09 18:45:00|294.28|294.13|294.38|294.13|294.73|294.53|294.23|294.08|16
1652122200000|2022-05-09 18:50:00|294.33|294.08|294.58|294.33|294.68|294.48|294.08|293.88|6
1652122500000|2022-05-09 18:55:00|294.63|294.38|294.83|294.58|295.03|294.83|294.63|294.38|21
1652122800000|2022-05-09 19:00:00|294.88|294.63|294.93|294.58|295.18|294.73|294.88|294.43|12
1652123100000|2022-05-09 19:05:00|294.98|294.63|294.93|294.48|295.23|294.73|294.93|294.43|6
1652123400000|2022-05-09 19:10:00|295.08|294.53|295.18|294.93|295.23|295.08|295.08|294.53|33
1652123700000|2022-05-09 19:15:00|295.13|294.88|294.93|294.68|295.18|294.93|294.78|294.58|6
1652124000000|2022-05-09 19:20:00|294.73|294.63|294.58|294.33|294.73|294.63|294.53|294.28|4
1652124300000|2022-05-09 19:25:00|294.53|294.28|294.38|294.13|294.73|294.48|294.33|294.13|3
1652124600000|2022-05-09 19:30:00|294.33|294.08|294.38|294.18|294.43|294.23|294.18|293.93|7
1652124900000|2022-05-09 19:35:00|294.33|294.13|294.43|294.23|294.48|294.28|294.23|294.03|2
1652125200000|2022-05-09 19:40:00|294.38|294.18|294.13|293.93|294.43|294.23|294.08|293.93|3
1652125500000|2022-05-09 19:45:00|294.18|293.98|294.08|293.83|294.18|294.03|293.88|293.68|51
1652125800000|2022-05-09 19:50:00|294.13|293.93|294.23|294.03|294.38|294.23|293.83|293.63|51
1652126100000|2022-05-09 19:55:00|294.28|294.08|294.68|294.43|294.98|294.73|294.28|294.08|57
1652126400000|2022-05-09 20:00:00|294.73|294.48|294.58|294.38|294.98|294.73|294.48|294.28|48
1652126700000|2022-05-09 20:05:00|294.53|294.33|294.63|294.38|294.73|294.53|294.48|294.28|2
1652127000000|2022-05-09 20:10:00|294.58|294.43|294.78|294.58|294.83|294.68|294.58|294.38|6
1652127300000|2022-05-09 20:15:00|294.83|294.63|294.63|294.43|294.83|294.63|294.63|294.43|11
1652127600000|2022-05-09 20:20:00|294.58|294.48|294.63|294.43|294.68|294.48|294.53|294.33|5
1652127900000|2022-05-09 20:25:00|294.58|294.38|294.58|294.33|294.63|294.48|294.48|294.28|4
1652128200000|2022-05-09 20:30:00|294.63|294.28|294.48|294.23|294.63|294.33|294.43|294.23|2
1652128500000|2022-05-09 20:35:00|294.43|294.28|294.43|294.23|294.48|294.28|294.38|294.23|1
1652128800000|2022-05-09 20:40:00|294.38|294.28|294.63|294.33|294.63|294.33|294.38|294.23|22
1652129100000|2022-05-09 20:45:00|294.68|294.38|294.88|294.33|294.88|294.68|294.48|294.23|42
1652129400000|2022-05-09 20:50:00|294.68|294.28|294.68|294.13|295.23|294.73|294.48|294.13|116
1652129700000|2022-05-09 20:55:00|294.63|294.53|295.18|294.33|295.28|294.98|294.63|294.13|24
1652130000000|2022-05-09 21:00:00|295.28|294.28|296.33|293.78|296.38|294.28|295.18|293.68|0
1652130300000|2022-05-09 21:05:00|296.28|293.83|295.83|293.83|296.38|293.83|295.33|293.83|0
1652130600000|2022-05-09 21:10:00|296.38|293.78|295.38|294.78|296.38|294.78|295.38|293.78|0
1652130900000|2022-05-09 21:15:00|295.28|294.68|295.28|294.68|295.28|294.68|295.28|294.68|0
1652133300000|2022-05-09 21:55:00|295.38|294.78|295.38|294.78|295.38|294.78|295.38|294.78|0
1652133600000|2022-05-09 22:00:00|295.48|294.88|295.48|294.88|295.68|295.08|295.48|294.88|0
1652133900000|2022-05-09 22:05:00|295.58|294.98|295.48|294.88|295.58|294.98|295.48|294.88|0
1652134200000|2022-05-09 22:10:00|295.38|294.78|295.58|294.98|295.58|294.98|295.38|294.78|0
1652134500000|2022-05-09 22:15:00|295.68|295.08|295.68|295.08|295.68|295.08|295.58|294.98|0
1652135400000|2022-05-09 22:30:00|295.78|295.18|295.78|295.18|295.88|295.28|295.68|295.08|0
1652135700000|2022-05-09 22:35:00|295.88|295.28|295.78|295.18|295.88|295.28|295.78|295.18|0
1652136300000|2022-05-09 22:45:00|295.68|295.08|295.88|295.28|295.88|295.28|295.68|295.08|0
1652136600000|2022-05-09 22:50:00|295.78|295.18|295.78|295.18|295.78|295.18|295.78|295.18|0
1652136900000|2022-05-09 22:55:00|295.68|295.08|295.78|295.18|295.78|295.18|295.68|295.08|0
1652137800000|2022-05-09 23:10:00|295.68|295.08|295.58|294.98|295.68|295.08|295.58|294.98|0
1652138100000|2022-05-09 23:15:00|295.48|294.88|295.58|294.98|295.58|294.98|295.48|294.88|0
1652138400000|2022-05-09 23:20:00|295.68|295.08|295.48|294.88|295.68|295.08|295.48|294.88|0
1652138700000|2022-05-09 23:25:00|295.38|294.78|295.48|294.88|295.48|294.88|295.38|294.78|0
1652139000000|2022-05-09 23:30:00|295.58|294.98|295.58|294.98|295.58|294.98|295.48|294.88|0
1652139300000|2022-05-09 23:35:00|295.48|294.88|295.48|294.88|295.58|294.98|295.48|294.88|0
1652139600000|2022-05-09 23:40:00|295.58|294.98|295.58|294.98|295.58|294.98|295.58|294.98|0
1652139900000|2022-05-09 23:45:00|295.48|294.88|295.48|294.88|295.68|295.08|295.48|294.88|0
1652140200000|2022-05-09 23:50:00|295.58|294.98|295.88|295.28|295.88|295.28|295.48|294.88|0
1652140500000|2022-05-09 23:55:00|295.98|295.38|295.98|295.38|296.08|295.48|295.88|295.28|0
1652140800000|2022-05-10 00:00:00|295.88|295.28|295.68|295.08|295.98|295.38|295.68|295.08|0
1652141100000|2022-05-10 00:05:00|295.78|295.18|295.58|294.98|295.78|295.18|295.58|294.98|0
1652141400000|2022-05-10 00:10:00|295.68|295.08|294.98|294.38|295.68|295.08|294.98|294.38|0
1652141700000|2022-05-10 00:15:00|294.88|294.28|294.28|293.68|294.98|294.38|294.08|293.48|0
1652142000000|2022-05-10 00:20:00|294.18|293.58|294.38|293.78|294.38|293.78|294.18|293.58|0
1652142300000|2022-05-10 00:25:00|294.28|293.68|294.48|293.88|294.58|293.98|294.28|293.68|0
1652142600000|2022-05-10 00:30:00|293.83|293.43|293.58|293.38|293.83|293.43|292.48|292.23|795
1652142900000|2022-05-10 00:35:00|293.68|293.43|293.08|292.93|293.68|293.48|292.98|292.78|407
1652143200000|2022-05-10 00:40:00|293.18|292.98|293.18|292.98|293.23|293.03|292.88|292.68|320
1652143500000|2022-05-10 00:45:00|293.13|293.03|292.93|292.78|293.38|293.23|292.73|292.58|396
1652143800000|2022-05-10 00:50:00|292.98|292.83|293.03|292.88|293.13|292.98|292.88|292.68|277
1652144100000|2022-05-10 00:55:00|293.08|292.93|292.38|292.23|293.23|293.08|292.33|292.18|495
1652144400000|2022-05-10 01:00:00|292.43|292.28|291.58|291.43|292.43|292.28|291.48|291.33|1299
1652144700000|2022-05-10 01:05:00|291.53|291.38|291.88|291.73|292.23|292.08|291.48|291.33|773
1652145000000|2022-05-10 01:10:00|291.98|291.83|291.23|291.08|292.23|292.03|291.23|291.08|695
1652145300000|2022-05-10 01:15:00|291.28|291.13|291.13|290.98|291.68|291.53|290.98|290.83|743
1652145600000|2022-05-10 01:20:00|291.08|290.93|291.03|290.88|291.53|291.33|290.93|290.78|481
1652145900000|2022-05-10 01:25:00|291.08|290.93|291.43|291.23|291.43|291.28|290.98|290.83|383
1652146200000|2022-05-10 01:30:00|291.38|291.18|291.38|291.23|291.48|291.33|291.03|290.88|447
1652146500000|2022-05-10 01:35:00|291.43|291.28|291.58|291.43|291.73|291.53|291.28|291.13|307
1652146800000|2022-05-10 01:40:00|291.53|291.38|291.68|291.48|291.78|291.58|291.33|291.18|360
1652147100000|2022-05-10 01:45:00|291.63|291.53|291.68|291.48|291.73|291.53|291.28|291.13|380
1652147400000|2022-05-10 01:50:00|291.63|291.43|291.88|291.68|291.88|291.68|291.53|291.38|392
1652147700000|2022-05-10 01:55:00|291.83|291.73|291.68|291.53|292.03|291.88|291.68|291.53|404
1652148000000|2022-05-10 02:00:00|291.73|291.58|291.68|291.53|291.93|291.78|291.63|291.48|266
1652148300000|2022-05-10 02:05:00|291.73|291.58|291.93|291.78|291.93|291.78|291.53|291.38|255
1652148600000|2022-05-10 02:10:00|291.88|291.73|292.33|292.18|292.38|292.18|291.88|291.73|350
1652148900000|2022-05-10 02:15:00|292.28|292.13|291.98|291.83|292.28|292.13|291.88|291.73|232
1652149200000|2022-05-10 02:20:00|292.03|291.88|292.38|292.23|292.58|292.38|291.88|291.73|299
1652149500000|2022-05-10 02:25:00|292.33|292.18|293.08|292.88|293.08|292.93|292.28|292.13|214
1652149800000|2022-05-10 02:30:00|293.03|292.93|292.73|292.58|293.18|293.03|292.68|292.48|320
1652150100000|2022-05-10 02:35:00|292.78|292.63|293.03|292.88|293.13|292.98|292.68|292.48|209
1652150400000|2022-05-10 02:40:00|292.98|292.83|292.78|292.63|293.03|292.88|292.68|292.48|269
1652150700000|2022-05-10 02:45:00|292.83|292.68|292.68|292.53|292.88|292.68|292.63|292.48|152
1652151000000|2022-05-10 02:50:00|292.73|292.58|292.68|292.48|292.73|292.58|292.58|292.38|228
1652151300000|2022-05-10 02:55:00|292.73|292.53|292.33|292.18|292.73|292.58|292.28|292.13|130
1652151600000|2022-05-10 03:00:00|292.38|292.23|292.33|292.18|292.48|292.33|292.23|292.03|169
1652151900000|2022-05-10 03:05:00|292.38|292.13|292.23|292.08|292.38|292.23|292.23|292.08|93
1652152200000|2022-05-10 03:10:00|292.28|292.13|291.93|291.78|292.28|292.13|291.93|291.78|401
1652152500000|2022-05-10 03:15:00|291.98|291.83|291.78|291.63|292.03|291.88|291.78|291.58|412
1652152800000|2022-05-10 03:20:00|291.83|291.73|291.63|291.48|291.93|291.78|291.63|291.43|416
1652153100000|2022-05-10 03:25:00|291.68|291.53|291.73|291.58|291.78|291.63|291.43|291.28|186
1652153400000|2022-05-10 03:30:00|291.68|291.53|292.03|291.88|292.03|291.88|291.63|291.48|156
1652153700000|2022-05-10 03:35:00|291.98|291.83|292.03|291.88|292.13|291.98|291.93|291.78|120
1652154000000|2022-05-10 03:40:00|291.98|291.83|291.93|291.78|292.08|291.93|291.88|291.68|217
1652154300000|2022-05-10 03:45:00|291.88|291.73|292.13|291.98|292.13|291.98|291.78|291.63|219
1652154600000|2022-05-10 03:50:00|292.08|291.93|292.28|292.08|292.33|292.18|292.08|291.93|119
1652154900000|2022-05-10 03:55:00|292.33|292.13|292.28|292.13|292.43|292.28|292.23|292.03|118
1652155200000|2022-05-10 04:00:00|292.38|292.23|292.28|292.13|292.38|292.23|292.23|292.08|74
1652155500000|2022-05-10 04:05:00|292.33|292.08|292.33|292.18|292.33|292.18|292.23|292.08|38
1652155800000|2022-05-10 04:10:00|292.38|292.23|292.28|292.13|292.48|292.33|292.28|292.13|83
1652156100000|2022-05-10 04:15:00|292.33|292.18|292.33|292.18|292.38|292.23|292.28|292.08|61
1652156400000|2022-05-10 04:20:00|292.28|292.13|292.08|291.93|292.33|292.18|292.08|291.93|88
1652156700000|2022-05-10 04:25:00|292.13|291.98|292.28|292.08|292.38|292.18|292.13|291.93|111
1652157000000|2022-05-10 04:30:00|292.23|292.13|292.38|292.23|292.48|292.33|292.23|292.13|52
1652157300000|2022-05-10 04:35:00|292.33|292.18|292.53|292.38|292.58|292.43|292.33|292.13|97
1652157600000|2022-05-10 04:40:00|292.58|292.43|292.38|292.18|292.58|292.43|292.38|292.18|67
1652157900000|2022-05-10 04:45:00|292.33|292.23|292.28|292.13|292.38|292.23|292.28|292.13|73
1652158200000|2022-05-10 04:50:00|292.23|292.08|292.18|292.03|292.28|292.13|292.13|291.98|56
1652158500000|2022-05-10 04:55:00|292.13|291.98|292.38|292.23|292.38|292.23|292.13|291.93|158
1652158800000|2022-05-10 05:00:00|292.33|292.13|292.23|292.03|292.48|292.33|292.18|292.03|288
1652159100000|2022-05-10 05:05:00|292.28|292.08|292.43|292.28|292.63|292.43|292.23|292.08|173
1652159400000|2022-05-10 05:10:00|292.48|292.33|292.53|292.33|292.58|292.43|292.38|292.23|113
1652159700000|2022-05-10 05:15:00|292.48|292.38|292.43|292.28|292.48|292.38|292.38|292.23|158
1652160000000|2022-05-10 05:20:00|292.38|292.23|292.08|291.93|292.38|292.23|291.98|291.83|240
1652160300000|2022-05-10 05:25:00|292.13|291.98|292.33|292.18|292.48|292.33|292.08|291.93|198
1652160600000|2022-05-10 05:30:00|292.28|292.13|292.43|292.28|292.48|292.33|292.23|292.08|198
1652160900000|2022-05-10 05:35:00|292.38|292.23|292.48|292.33|292.53|292.38|292.38|292.23|196
1652161200000|2022-05-10 05:40:00|292.43|292.28|292.28|292.08|292.48|292.33|292.18|292.03|177
1652161500000|2022-05-10 05:45:00|292.33|292.13|292.43|292.28|292.48|292.33|292.28|292.13|156
1652161800000|2022-05-10 05:50:00|292.48|292.33|292.23|292.08|292.53|292.38|292.08|291.88|293
1652162100000|2022-05-10 05:55:00|292.28|292.13|292.13|291.98|292.33|292.18|292.08|291.93|152
1652162400000|2022-05-10 06:00:00|292.08|291.93|292.38|292.18|292.43|292.28|292.03|291.88|358
1652162700000|2022-05-10 06:05:00|292.43|292.23|292.03|291.88|292.43|292.28|292.03|291.88|215
1652163000000|2022-05-10 06:10:00|292.08|291.93|292.23|292.08|292.23|292.08|291.98|291.83|351
1652163300000|2022-05-10 06:15:00|292.28|292.03|292.03|291.88|292.28|292.03|291.98|291.83|294
1652163600000|2022-05-10 06:20:00|292.08|291.93|292.23|292.08|292.28|292.13|292.08|291.88|253
1652163900000|2022-05-10 06:25:00|292.28|292.13|292.18|292.03|292.33|292.18|292.18|292.03|147
1652164200000|2022-05-10 06:30:00|292.23|292.08|292.18|292.03|292.33|292.18|292.13|291.98|217
1652164500000|2022-05-10 06:35:00|292.23|292.08|292.33|292.18|292.43|292.28|292.18|292.03|161
1652164800000|2022-05-10 06:40:00|292.38|292.23|292.63|292.43|292.63|292.43|292.28|292.13|155
1652165100000|2022-05-10 06:45:00|292.58|292.48|292.43|292.28|292.68|292.53|292.33|292.18|208
1652165400000|2022-05-10 06:50:00|292.48|292.23|292.53|292.38|292.73|292.58|292.48|292.23|159
1652165700000|2022-05-10 06:55:00|292.48|292.33|292.38|292.18|292.58|292.43|292.38|292.18|150
1652166000000|2022-05-10 07:00:00|292.43|292.23|292.08|291.93|292.43|292.28|292.03|291.88|331
1652166300000|2022-05-10 07:05:00|292.13|291.98|292.18|292.03|292.48|292.28|292.13|291.98|213
1652166600000|2022-05-10 07:10:00|292.23|292.08|292.23|292.08|292.23|292.08|292.08|291.93|155
1652166900000|2022-05-10 07:15:00|292.18|292.03|292.28|292.13|292.43|292.28|292.13|291.93|124
1652167200000|2022-05-10 07:20:00|292.33|292.18|292.63|292.48|292.68|292.48|292.28|292.13|145
1652167500000|2022-05-10 07:25:00|292.58|292.43|292.33|292.18|292.68|292.48|292.28|292.13|152
1652167800000|2022-05-10 07:30:00|292.28|292.13|292.18|292.03|292.33|292.13|292.08|291.88|218
1652168100000|2022-05-10 07:35:00|292.23|292.08|292.58|292.43|292.63|292.43|292.13|291.98|166
1652168400000|2022-05-10 07:40:00|292.53|292.38|292.38|292.23|292.73|292.58|292.38|292.18|131
1652168700000|2022-05-10 07:45:00|292.33|292.18|292.28|292.13|292.43|292.28|292.13|291.98|168
1652169000000|2022-05-10 07:50:00|292.33|292.08|292.18|291.98|292.38|292.23|292.13|291.98|173
1652169300000|2022-05-10 07:55:00|292.13|292.03|292.18|292.03|292.38|292.23|292.08|291.93|201
1652169600000|2022-05-10 08:00:00|292.13|291.98|292.33|292.18|292.38|292.23|292.13|291.98|416
1652169900000|2022-05-10 08:05:00|292.28|292.13|292.33|292.18|292.63|292.48|292.28|292.13|521
1652170200000|2022-05-10 08:10:00|292.28|292.13|292.28|292.13|292.53|292.38|292.18|292.03|503
1652170500000|2022-05-10 08:15:00|292.33|292.18|292.48|292.33|292.53|292.38|292.28|292.13|431
1652170800000|2022-05-10 08:20:00|292.53|292.38|292.48|292.33|292.58|292.43|292.38|292.23|368
1652171100000|2022-05-10 08:25:00|292.53|292.28|292.38|292.23|292.58|292.38|292.38|292.23|273
1652171400000|2022-05-10 08:30:00|292.43|292.28|292.38|292.23|292.48|292.33|292.28|292.13|385
1652171700000|2022-05-10 08:35:00|292.33|292.18|292.43|292.28|292.48|292.33|292.28|292.13|398
1652172000000|2022-05-10 08:40:00|292.48|292.33|292.53|292.38|292.58|292.43|292.33|292.18|573
1652172300000|2022-05-10 08:45:00|292.58|292.33|292.63|292.48|292.73|292.53|292.48|292.33|321
1652172600000|2022-05-10 08:50:00|292.58|292.38|292.63|292.43|292.73|292.53|292.58|292.38|395
1652172900000|2022-05-10 08:55:00|292.68|292.48|292.63|292.43|292.83|292.68|292.48|292.28|898
1652173200000|2022-05-10 09:00:00|291.95|291.75|292.2|292|292.25|292.1|291.9|291.75|758
1652173500000|2022-05-10 09:05:00|292.15|292.05|292.25|292.1|292.3|292.1|292.1|291.95|506
1652173800000|2022-05-10 09:10:00|292.3|292.05|292.25|292.1|292.3|292.1|292.2|292|305
1652174100000|2022-05-10 09:15:00|292.3|292.05|292.35|292.1|292.45|292.3|292.2|292.05|330
1652174400000|2022-05-10 09:20:00|292.5|291.9|292.5|291.9|292.6|292|292.5|291.9|0
1652174700000|2022-05-10 09:25:00|292.4|291.8|292.4|291.8|292.4|291.8|292.4|291.8|21
1652175000000|2022-05-10 09:30:00|292.5|291.9|292.5|291.9|292.6|292|292.4|291.8|0
1652175300000|2022-05-10 09:35:00|292.6|292|292.7|292.1|292.7|292.1|292.5|291.9|0
1652175600000|2022-05-10 09:40:00|292.6|292|292.5|291.9|292.7|292.1|292.5|291.9|0
1652175900000|2022-05-10 09:45:00|292.4|291.8|292.4|291.8|292.5|291.9|292.4|291.8|0
1652176200000|2022-05-10 09:50:00|292.2|292|291.45|291.25|292.2|292|291.45|291.25|124
1652176500000|2022-05-10 09:55:00|291.4|291.2|291.4|291.15|291.5|291.3|291.2|291|56
1652176800000|2022-05-10 10:00:00|291.45|291.1|291.45|291.25|291.5|291.3|291.4|291.1|7
1652177100000|2022-05-10 10:05:00|291.4|291.3|291.55|291.4|291.7|291.55|291.4|291.2|17
1652177400000|2022-05-10 10:10:00|291.6|291.45|291.5|291.3|291.65|291.5|291.4|291.25|30
1652177700000|2022-05-10 10:15:00|291.45|291.25|291.65|291.4|291.65|291.4|291.25|291.1|11
1652178000000|2022-05-10 10:20:00|291.7|291.35|291.7|291.4|291.75|291.4|291.55|291.35|1
1652178300000|2022-05-10 10:25:00|291.65|291.35|291.65|291.4|291.7|291.5|291.55|291.35|2
1652178600000|2022-05-10 10:30:00|291.6|291.45|291.8|291.6|291.8|291.65|291.6|291.4|2
1652178900000|2022-05-10 10:35:00|291.75|291.55|292|291.8|292.1|291.9|291.75|291.55|31
1652179200000|2022-05-10 10:40:00|292.05|291.85|292|291.8|292.05|291.9|291.95|291.8|8
1652179500000|2022-05-10 10:45:00|291.95|291.85|292.05|291.85|292.2|292|291.95|291.8|17
1652179800000|2022-05-10 10:50:00|292|291.9|291.95|291.8|292.15|291.95|291.95|291.8|14
1652180100000|2022-05-10 10:55:00|292|291.85|291.95|291.7|292.1|291.9|291.8|291.6|7
1652180400000|2022-05-10 11:00:00|292|291.75|291.8|291.55|292.1|291.85|291.8|291.55|0
1652180700000|2022-05-10 11:05:00|291.75|291.5|291.45|291.25|291.75|291.5|291.45|291.25|62
1652181000000|2022-05-10 11:10:00|291.35|291.3|291.1|290.95|291.45|291.3|291|290.85|172
1652181300000|2022-05-10 11:15:00|291.15|291|291.15|290.95|291.3|291.1|291.1|290.95|23
1652181600000|2022-05-10 11:20:00|291.1|291|291.25|291.05|291.25|291.05|291.1|290.9|12
1652181900000|2022-05-10 11:25:00|291.15|291|291.4|291.15|291.45|291.15|291|290.85|6
1652182200000|2022-05-10 11:30:00|291.35|291.1|291.5|291.3|291.55|291.4|291.2|290.95|3
1652182500000|2022-05-10 11:35:00|291.45|291.35|291.5|291.3|291.55|291.35|291.4|291.2|8
1652182800000|2022-05-10 11:40:00|291.45|291.25|291.15|290.95|291.5|291.3|291.1|290.9|2
1652183100000|2022-05-10 11:45:00|291.2|291|291.5|291.25|291.5|291.3|291.2|291|1
1652183400000|2022-05-10 11:50:00|291.55|291.3|291.2|291|291.55|291.35|291.2|291|8
1652183700000|2022-05-10 11:55:00|291.25|290.95|291.45|291.25|291.5|291.35|291.15|290.95|16
1652184000000|2022-05-10 12:00:00|291.5|291.2|291.6|291.4|291.65|291.4|291.45|291.2|0
1652184300000|2022-05-10 12:05:00|291.5|291.3|291.6|291.35|291.7|291.5|291.4|291.2|14
1652184600000|2022-05-10 12:10:00|291.55|291.4|291.7|291.4|291.75|291.4|291.55|291.35|0
1652184900000|2022-05-10 12:15:00|291.65|291.5|291.65|291.5|291.75|291.55|291.6|291.35|3
1652185200000|2022-05-10 12:20:00|291.6|291.45|291.6|291.4|291.7|291.5|291.6|291.4|1
1652185500000|2022-05-10 12:25:00|291.65|291.45|291.65|291.4|291.7|291.5|291.6|291.35|2
1652185800000|2022-05-10 12:30:00|291.6|291.35|291.75|291.55|291.9|291.7|291.55|291.35|16
1652186100000|2022-05-10 12:35:00|291.8|291.6|292.15|291.95|292.2|291.95|291.7|291.55|3
1652186400000|2022-05-10 12:40:00|292.2|292|292.05|291.85|292.2|292.05|292|291.8|9
1652186700000|2022-05-10 12:45:00|292.1|291.8|292.05|291.9|292.15|291.95|291.95|291.75|4
1652187000000|2022-05-10 12:50:00|292.1|291.95|292.4|292.2|292.4|292.2|292.05|291.85|40
1652187300000|2022-05-10 12:55:00|292.35|292.25|292.45|292.3|292.65|292.45|292.25|292.05|115
1652187600000|2022-05-10 13:00:00|292.5|292.35|292.55|292.4|292.65|292.45|292.3|292.1|64
1652187900000|2022-05-10 13:05:00|292.6|292.35|292.5|292.3|292.6|292.4|292.4|292.25|31
1652188200000|2022-05-10 13:10:00|292.55|292.35|292.55|292.35|292.7|292.55|292.5|292.3|60
1652188500000|2022-05-10 13:15:00|292.5|292.4|292.45|292.3|292.65|292.45|292.45|292.3|43
1652188800000|2022-05-10 13:20:00|292.5|292.35|292.6|292.45|292.65|292.5|292.5|292.35|50
1652189100000|2022-05-10 13:25:00|292.65|292.5|292.7|292.55|292.75|292.6|292.5|292.35|97
1652189400000|2022-05-10 13:30:00|292.75|292.6|293.05|292.9|293.9|293.75|292.55|292.35|682
1652189700000|2022-05-10 13:35:00|292.95|292.85|293.5|293.3|293.7|293.45|292.6|292.45|178
1652190000000|2022-05-10 13:40:00|293.45|293.25|292.75|292.55|293.65|293.4|292.75|292.55|194
1652190300000|2022-05-10 13:45:00|292.8|292.65|291.75|291.55|292.9|292.7|291.65|291.4|199
1652190600000|2022-05-10 13:50:00|291.8|291.5|292.15|291.9|292.2|292|291.25|291.1|154
1652190900000|2022-05-10 13:55:00|292.1|291.95|292.8|292.6|292.85|292.7|292|291.8|52
1652191200000|2022-05-10 14:00:00|292.75|292.55|293|292.8|293.15|293|292.3|292.15|55
1652191500000|2022-05-10 14:05:00|293.05|292.85|292.9|292.7|293.5|293.3|292.8|292.6|114
1652191800000|2022-05-10 14:10:00|292.95|292.75|293|292.85|293.7|293.5|292.7|292.45|192
1652192100000|2022-05-10 14:15:00|293.05|292.8|292.95|292.7|293.35|293.15|292.85|292.65|99
1652192400000|2022-05-10 14:20:00|292.9|292.65|292.6|292.4|293.3|293.05|292.25|292|106
1652192700000|2022-05-10 14:25:00|292.55|292.3|292|291.8|292.75|292.55|291.65|291.5|72
1652193000000|2022-05-10 14:30:00|291.95|291.75|291.85|291.65|292.1|291.9|291.6|291.4|88
1652193300000|2022-05-10 14:35:00|291.8|291.7|291.2|291.05|291.95|291.75|291.15|291|179
1652193600000|2022-05-10 14:40:00|291.25|291|291.2|291.05|291.25|291.1|290.8|290.65|126
1652193900000|2022-05-10 14:45:00|291.15|291|290.55|290.35|291.2|291|290.3|290.15|131
1652194200000|2022-05-10 14:50:00|290.5|290.3|290.7|290.55|290.9|290.7|290.15|290|87
1652194500000|2022-05-10 14:55:00|290.65|290.5|290.05|289.9|290.7|290.5|290|289.85|140
1652194800000|2022-05-10 15:00:00|290|289.8|289.7|289.5|290.35|290.2|289.55|289.4|111
1652195100000|2022-05-10 15:05:00|289.65|289.55|289.4|289.2|289.75|289.55|289.25|289.05|67
1652195400000|2022-05-10 15:10:00|289.35|289.15|289.3|289.15|289.7|289.45|289.2|289|109
1652195700000|2022-05-10 15:15:00|289.25|289.1|289.95|289.75|289.95|289.8|289.25|289.05|84
1652196000000|2022-05-10 15:20:00|289.9|289.8|289.45|289.3|290|289.8|289.3|289.15|41
1652196300000|2022-05-10 15:25:00|289.5|289.25|289.75|289.55|289.75|289.55|289.05|288.85|135
1652196600000|2022-05-10 15:30:00|289.7|289.6|289.35|289.1|289.85|289.65|289.1|288.95|71
1652196900000|2022-05-10 15:35:00|289.4|289.15|290.3|290.15|290.3|290.15|289.3|289.1|116
1652197200000|2022-05-10 15:40:00|290.35|290.1|289.75|289.55|290.45|290.25|289.65|289.5|103
1652197500000|2022-05-10 15:45:00|289.8|289.6|289.45|289.2|289.8|289.6|289.35|289.15|36
1652197800000|2022-05-10 15:50:00|289.4|289.25|289.65|289.45|289.75|289.55|289|288.85|58
1652198100000|2022-05-10 15:55:00|289.7|289.5|289.6|289.4|289.9|289.65|289.2|289|40
1652198400000|2022-05-10 16:00:00|289.65|289.35|290.2|289.95|290.3|290.05|289.45|289.25|47
1652198700000|2022-05-10 16:05:00|290.15|290|289.45|289.25|290.2|290|289.45|289.25|28
1652199000000|2022-05-10 16:10:00|289.5|289.3|289.7|289.5|290.05|289.8|289.3|289.05|53
1652199300000|2022-05-10 16:15:00|289.65|289.4|289.45|289.2|290.05|289.85|289.4|289.15|35
1652199600000|2022-05-10 16:20:00|289.4|289.25|289.35|289.15|289.6|289.4|289.2|289.05|16
1652199900000|2022-05-10 16:25:00|289.4|289.2|289.5|289.3|289.6|289.4|289.2|289|15
1652200200000|2022-05-10 16:30:00|289.55|289.25|289.2|289|289.75|289.5|288.95|288.75|34
1652200500000|2022-05-10 16:35:00|289.15|288.9|289.1|288.9|289.55|289.3|289.05|288.85|50
1652200800000|2022-05-10 16:40:00|289.05|288.85|289.6|289.4|289.7|289.5|289.05|288.85|51
1652201100000|2022-05-10 16:45:00|289.65|289.45|289.95|289.75|290.15|289.9|289.45|289.25|63
1652201400000|2022-05-10 16:50:00|289.9|289.7|289.15|288.9|289.9|289.7|289.1|288.9|45
1652201700000|2022-05-10 16:55:00|289.1|288.95|289.3|289.1|289.4|289.2|289.1|288.9|15
1652202000000|2022-05-10 17:00:00|289.25|289|289.85|289.6|290.05|289.75|289.15|288.85|12
1652202300000|2022-05-10 17:05:00|289.9|289.65|290.05|289.85|290.15|289.95|289.9|289.65|38
1652202600000|2022-05-10 17:10:00|290|289.75|289.8|289.6|290.05|289.85|289.65|289.45|12
1652202900000|2022-05-10 17:15:00|289.85|289.55|289.6|289.35|289.95|289.65|289.4|289.15|17
1652203200000|2022-05-10 17:20:00|289.7|289.45|289.7|289.5|289.9|289.65|289.35|289.15|10
1652203500000|2022-05-10 17:25:00|289.8|289.55|290.35|290.15|290.35|290.15|289.75|289.5|20
1652203800000|2022-05-10 17:30:00|290.5|290.25|290.75|290.6|290.75|290.6|290.45|290.2|34
1652204100000|2022-05-10 17:35:00|290.9|290.7|291.4|291.2|291.75|291.55|290.9|290.7|124
1652204400000|2022-05-10 17:40:00|291.45|291.25|291.6|291.35|291.9|291.7|291.4|291.15|65
1652204700000|2022-05-10 17:45:00|291.65|291.4|291.95|291.8|292.05|291.85|291.6|291.3|29
1652205000000|2022-05-10 17:50:00|292.05|291.75|291.7|291.4|292.05|291.9|291.6|291.3|42
1652205300000|2022-05-10 17:55:00|291.8|291.3|291.95|291.75|292|291.75|291.55|291.3|13
1652205600000|2022-05-10 18:00:00|292|291.8|291.85|291.6|292.05|291.85|291.6|291.35|31
1652205900000|2022-05-10 18:05:00|291.9|291.65|291.6|291.3|291.9|291.65|291.4|291.2|10
1652206200000|2022-05-10 18:10:00|291.65|291.35|291.85|291.6|292|291.8|291.35|291.15|11
1652206500000|2022-05-10 18:15:00|291.8|291.65|291.6|291.3|291.85|291.65|290.9|290.7|15
1652206800000|2022-05-10 18:20:00|291.65|291.25|291.1|290.9|291.75|291.5|291|290.75|16
1652207100000|2022-05-10 18:25:00|291.2|290.95|291.15|290.9|291.25|291|290.7|290.5|15
1652207400000|2022-05-10 18:30:00|291.2|290.95|291.15|290.95|291.35|291.1|291|290.8|11
1652207700000|2022-05-10 18:35:00|291.25|291.05|291.1|290.85|291.55|291.3|291.1|290.85|3
1652208000000|2022-05-10 18:40:00|291.05|290.8|291.8|291.55|291.85|291.65|290.8|290.55|9
1652208300000|2022-05-10 18:45:00|291.85|291.6|291.4|291.1|291.85|291.6|290.95|290.7|9
1652208600000|2022-05-10 18:50:00|291.35|291.05|291.7|291.4|291.75|291.4|291.3|291.05|17
1652208900000|2022-05-10 18:55:00|291.75|291.35|291.5|291.25|291.75|291.4|291.05|290.8|28
1652209200000|2022-05-10 19:00:00|291.55|291.3|291.4|291.15|291.75|291.5|291.25|291.05|4
1652209500000|2022-05-10 19:05:00|291.45|291.2|291.2|290.95|291.8|291.55|291.2|290.95|8
1652209800000|2022-05-10 19:10:00|291.25|290.9|291.3|291.1|291.5|291.2|291.1|290.9|4
1652210100000|2022-05-10 19:15:00|291.35|291.15|291.4|291.1|291.5|291.3|291|290.8|5
1652210400000|2022-05-10 19:20:00|291.35|291|291.2|290.95|291.4|291|291.2|290.95|1
1652210700000|2022-05-10 19:25:00|290.8|290.55|290.45|290.25|290.8|290.55|290.25|290.05|28
1652211000000|2022-05-10 19:30:00|290.4|290.2|290.35|290.1|290.45|290.2|290.1|289.9|13
1652211300000|2022-05-10 19:35:00|290.3|290.15|290.2|289.95|290.55|290.35|290.05|289.8|20
1652211600000|2022-05-10 19:40:00|290.15|290|290.15|289.9|290.3|290.1|289.95|289.75|22
1652211900000|2022-05-10 19:45:00|290.1|289.95|290.45|290.25|290.6|290.4|289.95|289.8|22
1652212200000|2022-05-10 19:50:00|290.4|290.2|290.5|290.3|290.5|290.35|290.1|289.9|37
1652212500000|2022-05-10 19:55:00|290.45|290.25|290.2|290|290.5|290.35|290.15|289.95|41
1652212800000|2022-05-10 20:00:00|290.15|289.95|290.15|290|290.3|290.1|290.1|289.9|41
1652213100000|2022-05-10 20:05:00|290.2|290.05|290.3|290.1|290.45|290.3|290.2|290|20
1652213400000|2022-05-10 20:10:00|290.35|290.15|290.3|290.1|290.35|290.15|290.25|290.05|0
1652213700000|2022-05-10 20:15:00|290.35|290.15|290.4|290.2|290.4|290.25|290.3|290.1|0
1652214000000|2022-05-10 20:20:00|290.35|290.15|290.5|290.3|290.55|290.35|290.35|290.1|11
1652214300000|2022-05-10 20:25:00|290.45|290.35|290.5|290.3|290.5|290.35|290.45|290.25|3
1652214600000|2022-05-10 20:30:00|290.45|290.35|290.4|290.2|290.5|290.35|290.4|290.2|1
1652214900000|2022-05-10 20:35:00|290.45|290.25|290.4|290.25|290.5|290.3|290.4|290.2|4
1652215200000|2022-05-10 20:40:00|290.5|290.2|290.45|290.3|290.7|290.35|290.35|290.2|37
1652215500000|2022-05-10 20:45:00|290.65|290.2|290.3|289.85|290.65|290.2|290.2|289.85|7
1652215800000|2022-05-10 20:50:00|290.25|289.9|290.3|289.85|290.6|290.15|290.1|289.8|5
1652216100000|2022-05-10 20:55:00|290.25|289.8|290.25|289.8|290.4|289.85|290.1|289.8|5
1652216400000|2022-05-10 21:00:00|290.35|289.65|291.1|289.7|291.65|289.7|290.35|289.65|0
1652216700000|2022-05-10 21:05:00|291.7|289.95|291|289.95|291.7|289.95|290.95|289.95|0
1652217000000|2022-05-10 21:10:00|291.7|290.2|290.8|290.2|291.7|290.2|290.8|290.2|1
1652217900000|2022-05-10 21:25:00|290.7|290.1|290.8|290.2|290.8|290.2|290.7|290.1|0
1652218500000|2022-05-10 21:35:00|290.7|290.1|290.7|290.1|290.8|290.2|290.7|290.1|0
1652218800000|2022-05-10 21:40:00|290.8|290.2|290.7|290.1|290.8|290.2|290.7|290.1|0
1652220000000|2022-05-10 22:00:00|290.6|290|290.7|290.1|290.8|290.2|290.6|290|0
1652220300000|2022-05-10 22:05:00|290.6|290|290.7|290.1|290.7|290.1|290.6|290|0
1652220600000|2022-05-10 22:10:00|290.6|290|290.7|290.1|290.7|290.1|290.6|290|0
1652220900000|2022-05-10 22:15:00|290.6|290|290.7|290.1|290.7|290.1|290.6|290|0
1652221200000|2022-05-10 22:20:00|290.8|290.2|290.7|290.1|290.8|290.2|290.7|290.1|0
1652221500000|2022-05-10 22:25:00|290.8|290.2|290.7|290.1|290.8|290.2|290.6|290|0
1652221800000|2022-05-10 22:30:00|290.8|290.2|290.8|290.2|290.8|290.2|290.7|290.1|0
1652222400000|2022-05-10 22:40:00|290.9|290.3|290.9|290.3|290.9|290.3|290.8|290.2|0
1652222700000|2022-05-10 22:45:00|291|290.4|290.9|290.3|291|290.4|290.9|290.3|0
1652223000000|2022-05-10 22:50:00|291|290.4|291|290.4|291|290.4|290.9|290.3|0
1652223600000|2022-05-10 23:00:00|290.9|290.3|291|290.4|291|290.4|290.9|290.3|0
1652223900000|2022-05-10 23:05:00|290.9|290.3|291|290.4|291.1|290.5|290.9|290.3|0
1652224200000|2022-05-10 23:10:00|291.1|290.5|291|290.4|291.1|290.5|291|290.4|0
1652224500000|2022-05-10 23:15:00|290.9|290.3|291|290.4|291|290.4|290.9|290.3|0
1652224800000|2022-05-10 23:20:00|290.9|290.3|290.9|290.3|290.9|290.3|290.9|290.3|0
1652225100000|2022-05-10 23:25:00|291|290.4|291|290.4|291|290.4|291|290.4|0
1652225400000|2022-05-10 23:30:00|290.9|290.3|290.8|290.2|290.9|290.3|290.8|290.2|0
1652225700000|2022-05-10 23:35:00|290.9|290.3|290.8|290.2|290.9|290.3|290.7|290.1|0
1652226000000|2022-05-10 23:40:00|290.7|290.1|290.8|290.2|290.8|290.2|290.7|290.1|0
1652226300000|2022-05-10 23:45:00|290.7|290.1|290.7|290.1|290.8|290.2|290.7|290.1|0
1652226900000|2022-05-10 23:55:00|290.6|290|290.8|290.2|290.8|290.2|290.6|290|0
1652227200000|2022-05-11 00:00:00|290.7|290.1|290.8|290.2|290.8|290.2|290.6|290|0
1652227500000|2022-05-11 00:05:00|290.7|290.1|291.1|290.5|291.1|290.5|290.7|290.1|0
1652227800000|2022-05-11 00:10:00|291.2|290.6|291.2|290.6|291.2|290.6|291.1|290.5|0
1652228100000|2022-05-11 00:15:00|291.1|290.5|291.3|290.7|291.3|290.7|291.1|290.5|0
1652228400000|2022-05-11 00:20:00|291.2|290.6|291.3|290.7|291.3|290.7|291.2|290.6|0
1652228700000|2022-05-11 00:25:00|291.4|290.8|291.2|290.6|291.4|290.8|291.2|290.6|0
1652229000000|2022-05-11 00:30:00|291.75|291.05|290.95|290.8|291.75|291.05|290.35|290.15|389
1652229300000|2022-05-11 00:35:00|290.9|290.75|290.85|290.7|291.15|291|290.8|290.6|491
1652229600000|2022-05-11 00:40:00|290.9|290.75|290.7|290.55|290.9|290.75|290.65|290.5|341
1652229900000|2022-05-11 00:45:00|290.75|290.5|290.25|290.05|290.75|290.5|290.1|289.9|321
1652230200000|2022-05-11 00:50:00|290.2|290.1|289.95|289.75|290.25|290.1|289.85|289.7|237
1652230500000|2022-05-11 00:55:00|290|289.8|290.2|290|290.7|290.5|290|289.75|430
1652230800000|2022-05-11 01:00:00|290.3|290.1|290.7|290.55|291.35|291.15|290.3|290.1|1062
1652231100000|2022-05-11 01:05:00|290.65|290.5|290.25|290.1|290.9|290.75|289.95|289.8|610
1652231400000|2022-05-11 01:10:00|290.3|290.15|289.85|289.65|290.35|290.2|289.8|289.65|387
1652231700000|2022-05-11 01:15:00|289.8|289.7|290.2|290.05|290.3|290.15|289.8|289.7|660
1652232000000|2022-05-11 01:20:00|290.15|290|290.45|290.3|290.7|290.55|290.15|290|397
1652232300000|2022-05-11 01:25:00|290.5|290.35|290.7|290.5|290.9|290.75|290.5|290.35|235
1652232600000|2022-05-11 01:30:00|290.8|290.55|290.6|290.45|290.95|290.75|290.55|290.35|322
1652232900000|2022-05-11 01:35:00|290.65|290.5|290.8|290.6|290.8|290.65|290.35|290.2|524
1652233200000|2022-05-11 01:40:00|290.75|290.65|290.75|290.6|290.85|290.7|290.6|290.45|278
1652233500000|2022-05-11 01:45:00|290.7|290.55|290.8|290.65|290.8|290.65|290.5|290.35|254
1652233800000|2022-05-11 01:50:00|290.75|290.6|290.85|290.7|291.1|290.95|290.55|290.4|493
1652234100000|2022-05-11 01:55:00|290.9|290.75|291|290.8|291.25|291.05|290.85|290.7|354
1652234400000|2022-05-11 02:00:00|290.95|290.75|290.4|290.25|290.95|290.8|290.4|290.2|299
1652234700000|2022-05-11 02:05:00|290.45|290.3|290.75|290.6|290.75|290.6|290.25|290.1|307
1652235000000|2022-05-11 02:10:00|290.7|290.55|290.65|290.5|290.9|290.7|290.6|290.45|296
1652235300000|2022-05-11 02:15:00|290.7|290.55|290.95|290.75|290.95|290.75|290.65|290.5|211
1652235600000|2022-05-11 02:20:00|291|290.8|290.85|290.7|291.15|290.95|290.7|290.55|257
1652235900000|2022-05-11 02:25:00|290.8|290.65|290.8|290.6|291.3|291.1|290.8|290.6|363
1652236200000|2022-05-11 02:30:00|290.75|290.65|290.7|290.55|290.85|290.7|290.65|290.5|264
1652236500000|2022-05-11 02:35:00|290.75|290.5|290.45|290.3|290.75|290.55|290.45|290.3|164
1652236800000|2022-05-11 02:40:00|290.4|290.25|290.2|290.05|290.45|290.3|290.15|290|259
1652237100000|2022-05-11 02:45:00|290.25|290|290.25|290.1|290.25|290.1|290.2|290|133
1652237400000|2022-05-11 02:50:00|290.35|290.2|290.45|290.25|290.45|290.3|290.35|290.15|202
1652237700000|2022-05-11 02:55:00|290.4|290.3|290.65|290.5|290.65|290.5|290.4|290.25|161
1652238000000|2022-05-11 03:00:00|290.7|290.45|290.65|290.5|290.75|290.6|290.55|290.4|172
1652238300000|2022-05-11 03:05:00|290.6|290.45|290.8|290.6|290.85|290.7|290.6|290.45|107
1652238600000|2022-05-11 03:10:00|290.75|290.55|290.75|290.6|290.85|290.7|290.65|290.45|163
1652238900000|2022-05-11 03:15:00|290.8|290.65|290.9|290.75|290.95|290.8|290.7|290.55|173
1652239200000|2022-05-11 03:20:00|290.95|290.8|290.85|290.7|290.95|290.8|290.8|290.65|344
1652239500000|2022-05-11 03:25:00|290.8|290.65|290.65|290.5|290.8|290.65|290.55|290.4|196
1652239800000|2022-05-11 03:30:00|290.7|290.45|290.6|290.45|290.7|290.5|290.55|290.4|99
1652240100000|2022-05-11 03:35:00|290.55|290.4|290.45|290.3|290.6|290.45|290.45|290.3|235
1652240400000|2022-05-11 03:40:00|290.4|290.25|290.5|290.35|290.55|290.4|290.35|290.2|132
1652240700000|2022-05-11 03:45:00|290.45|290.3|290.4|290.25|290.55|290.4|290.35|290.2|186
1652241000000|2022-05-11 03:50:00|290.35|290.2|290.3|290.15|290.4|290.25|290.2|290.05|307
1652241300000|2022-05-11 03:55:00|290.25|290.1|290.4|290.25|290.4|290.25|290.15|290|192
1652241600000|2022-05-11 04:00:00|290.3|290.15|290.25|290.1|290.35|290.2|290.2|290.05|180
1652241900000|2022-05-11 04:05:00|290.3|290.05|290.25|290.05|290.3|290.15|290.2|290.05|59
1652242200000|2022-05-11 04:10:00|290.3|290.1|290.2|290.05|290.3|290.15|290.2|290.05|139
1652242500000|2022-05-11 04:15:00|290.25|290.1|290.3|290.15|290.3|290.15|290.15|290|95
1652242800000|2022-05-11 04:20:00|290.35|290.1|290.25|290.1|290.35|290.2|290.25|290.05|70
1652243100000|2022-05-11 04:25:00|290.2|290.05|290.25|290.05|290.3|290.15|290.2|290.05|87
1652243400000|2022-05-11 04:30:00|290.3|290.1|290.3|290.15|290.3|290.15|290.2|290.05|80
1652243700000|2022-05-11 04:35:00|290.4|290.25|290.6|290.45|290.6|290.45|290.35|290.2|220
1652244000000|2022-05-11 04:40:00|290.65|290.5|290.5|290.35|290.65|290.5|290.5|290.3|98
1652244300000|2022-05-11 04:45:00|290.45|290.3|290.3|290.1|290.45|290.3|290.25|290.1|90
1652244600000|2022-05-11 04:50:00|290.25|290.15|290.25|290.1|290.3|290.15|290.25|290.1|98
1652244900000|2022-05-11 04:55:00|290.3|290.15|290.3|290.15|290.3|290.15|290.2|290.05|153
1652245200000|2022-05-11 05:00:00|290.35|290.2|290.5|290.35|290.65|290.45|290.35|290.2|399
1652245500000|2022-05-11 05:05:00|290.55|290.4|290.45|290.3|290.6|290.45|290.4|290.25|152
1652245800000|2022-05-11 05:10:00|290.5|290.35|290.75|290.6|290.75|290.6|290.45|290.25|182
1652246100000|2022-05-11 05:15:00|290.7|290.55|290.45|290.3|290.7|290.6|290.4|290.25|158
1652246400000|2022-05-11 05:20:00|290.5|290.25|290.45|290.3|290.5|290.35|290.35|290.2|196
1652246700000|2022-05-11 05:25:00|290.5|290.35|290.65|290.5|290.65|290.5|290.5|290.3|211
1652247000000|2022-05-11 05:30:00|290.7|290.55|290.6|290.45|290.75|290.6|290.6|290.45|204
1652247300000|2022-05-11 05:35:00|290.65|290.5|290.55|290.4|290.75|290.6|290.55|290.4|215
1652247600000|2022-05-11 05:40:00|290.6|290.45|290.35|290.2|290.6|290.45|290.3|290.15|208
1652247900000|2022-05-11 05:45:00|290.4|290.25|290.25|290.1|290.4|290.25|290.25|290.05|325
1652248200000|2022-05-11 05:50:00|290.35|290.2|290.15|290|290.35|290.2|290.1|289.95|209
1652248500000|2022-05-11 05:55:00|290.25|290.05|290.3|290.15|290.3|290.15|290.15|290|158
1652248800000|2022-05-11 06:00:00|290.25|290.1|290.5|290.35|290.55|290.4|290.2|290|260
1652249100000|2022-05-11 06:05:00|290.55|290.4|290.65|290.45|290.65|290.5|290.5|290.35|132
1652249400000|2022-05-11 06:10:00|290.6|290.4|290.55|290.4|290.65|290.5|290.5|290.35|96
1652249700000|2022-05-11 06:15:00|290.6|290.45|290.75|290.6|290.8|290.6|290.55|290.4|242
1652250000000|2022-05-11 06:20:00|290.8|290.65|291|290.85|291|290.85|290.7|290.5|266
1652250300000|2022-05-11 06:25:00|291.05|290.8|291.1|290.95|291.1|290.95|290.85|290.7|217
1652250600000|2022-05-11 06:30:00|291.15|291|291.2|291.05|291.45|291.3|291.1|290.9|277
1652250900000|2022-05-11 06:35:00|291.25|291.1|291.1|290.95|291.3|291.15|291.05|290.85|138
1652251200000|2022-05-11 06:40:00|291.15|290.9|291.25|291.05|291.25|291.1|291.15|290.9|82
1652251500000|2022-05-11 06:45:00|291.3|291.1|291.05|290.9|291.3|291.1|290.95|290.8|74
1652251800000|2022-05-11 06:50:00|291.1|290.95|291.15|291|291.15|291|291.05|290.85|85
1652252100000|2022-05-11 06:55:00|291.1|290.95|291.25|291.1|291.25|291.1|291.05|290.85|147
1652252400000|2022-05-11 07:00:00|291.3|291.15|290.95|290.8|291.4|291.2|290.9|290.75|317
1652252700000|2022-05-11 07:05:00|291|290.85|291.1|290.95|291.2|291.05|290.9|290.75|152
1652253000000|2022-05-11 07:10:00|291.15|290.9|290.85|290.7|291.15|291|290.85|290.7|214
1652253300000|2022-05-11 07:15:00|290.9|290.75|290.95|290.8|291.05|290.85|290.65|290.5|252
1652253600000|2022-05-11 07:20:00|291|290.85|290.9|290.75|291.15|291|290.85|290.7|151
1652253900000|2022-05-11 07:25:00|290.85|290.7|290.8|290.65|290.9|290.75|290.7|290.55|285
1652254200000|2022-05-11 07:30:00|290.75|290.6|290.7|290.55|290.85|290.7|290.55|290.4|299
1652254500000|2022-05-11 07:35:00|290.75|290.6|291|290.8|291.05|290.9|290.7|290.55|182
1652254800000|2022-05-11 07:40:00|290.95|290.75|291.05|290.9|291.2|291.05|290.9|290.75|245
1652255100000|2022-05-11 07:45:00|291.1|290.95|291.2|291.05|291.2|291.05|291.05|290.9|194
1652255400000|2022-05-11 07:50:00|291.15|291|291.2|291.05|291.55|291.35|291.15|290.95|226
1652255700000|2022-05-11 07:55:00|291.15|291|291.3|291.15|291.35|291.2|291.05|290.85|163
1652256000000|2022-05-11 08:00:00|291.35|291.2|291.25|291.1|291.35|291.2|291.15|291|182
1652256300000|2022-05-11 08:05:00|291.3|291.15|291.35|291.2|291.45|291.25|291.15|291|142
1652256600000|2022-05-11 08:10:00|291.4|291.15|291.45|291.3|291.45|291.3|291.3|291.15|220
1652256900000|2022-05-11 08:15:00|291.5|291.35|291.7|291.55|291.8|291.65|291.45|291.35|156
1652257200000|2022-05-11 08:20:00|291.75|291.6|292.15|292|292.25|292.1|291.75|291.6|173
1652257500000|2022-05-11 08:25:00|292.2|292.05|292|291.85|292.2|292.05|291.8|291.65|137
1652257800000|2022-05-11 08:30:00|292.05|291.8|292|291.85|292.1|291.95|291.85|291.7|125
1652258100000|2022-05-11 08:35:00|292.05|291.9|292.05|291.85|292.05|291.9|291.85|291.65|100
1652258400000|2022-05-11 08:40:00|292|291.9|292.3|292.15|292.45|292.25|291.95|291.8|276
1652258700000|2022-05-11 08:45:00|292.35|292.1|292.4|292.25|292.4|292.25|292.25|292.1|134
1652259000000|2022-05-11 08:50:00|292.45|292.3|292.6|292.45|292.7|292.55|292.4|292.25|214
1652259300000|2022-05-11 08:55:00|292.65|292.5|292.65|292.45|292.65|292.5|292.35|292.2|282
1652259600000|2022-05-11 09:00:00|292.7|292.5|292.7|292.5|292.95|292.8|292.55|292.35|1047
1652259900000|2022-05-11 09:05:00|292.75|292.55|292.85|292.65|292.85|292.7|292.6|292.45|344
1652260200000|2022-05-11 09:10:00|292.8|292.6|292.6|292.4|292.8|292.6|292.6|292.4|92
1652260500000|2022-05-11 09:15:00|292.65|292.45|292.55|292.35|292.65|292.45|292.5|292.3|47
1652260800000|2022-05-11 09:20:00|292.75|292.15|292.65|292.05|292.75|292.15|292.55|291.95|0
1652261100000|2022-05-11 09:25:00|292.55|291.95|292.75|292.15|292.75|292.15|292.55|291.95|18
1652261400000|2022-05-11 09:30:00|292.65|292.05|292.65|292.05|292.75|292.15|292.65|292.05|0
1652261700000|2022-05-11 09:35:00|292.75|292.15|292.75|292.15|292.75|292.15|292.65|292.05|0
1652262000000|2022-05-11 09:40:00|292.65|292.05|292.75|292.15|292.75|292.15|292.65|292.05|0
1652262300000|2022-05-11 09:45:00|292.65|292.05|292.65|292.05|292.75|292.15|292.65|292.05|0
1652262600000|2022-05-11 09:50:00|292.55|292.25|292.25|292.1|292.55|292.35|292.2|292|105
1652262900000|2022-05-11 09:55:00|292.2|292.05|292.1|291.95|292.3|292.1|292.05|291.85|46
1652263200000|2022-05-11 10:00:00|292.15|292|291.8|291.6|292.25|292.05|291.8|291.6|56
1652263500000|2022-05-11 10:05:00|291.75|291.5|291.75|291.55|291.9|291.65|291.65|291.45|46
1652263800000|2022-05-11 10:10:00|291.8|291.6|292|291.8|292|291.8|291.75|291.55|51
1652264100000|2022-05-11 10:15:00|291.95|291.75|291.95|291.8|292.2|292|291.9|291.7|27
1652264400000|2022-05-11 10:20:00|292|291.85|292.1|291.9|292.15|291.95|291.85|291.65|32
1652264700000|2022-05-11 10:25:00|292.05|291.85|292.2|292|292.25|292.1|292.05|291.85|20
1652265000000|2022-05-11 10:30:00|292.25|292.05|292.2|292.05|292.3|292.15|292.2|292|10
1652265300000|2022-05-11 10:35:00|292.3|292.1|292.35|292.15|292.4|292.25|292.25|292.05|15
1652265600000|2022-05-11 10:40:00|292.3|292.2|292.4|292.2|292.45|292.25|292.25|292.1|18
1652265900000|2022-05-11 10:45:00|292.45|292.25|292.3|292.15|292.5|292.3|292.25|292.1|37
1652266200000|2022-05-11 10:50:00|292.4|292.2|292.45|292.3|292.5|292.35|292.25|292.05|48
1652266500000|2022-05-11 10:55:00|292.4|292.25|292.35|292.15|292.5|292.35|292.35|292.15|37
1652266800000|2022-05-11 11:00:00|292.4|292.2|292.2|292|292.4|292.2|292.15|291.95|24
1652267100000|2022-05-11 11:05:00|292.15|291.95|292.15|291.95|292.25|292.1|292.15|291.95|11
1652267400000|2022-05-11 11:10:00|292.1|292|292.1|291.9|292.25|292.1|292.1|291.9|19
1652267700000|2022-05-11 11:15:00|292.05|291.95|292.1|291.95|292.2|292.05|292.05|291.9|22
1652268000000|2022-05-11 11:20:00|292.15|292|292.2|292.05|292.3|292.15|292.1|291.95|32
1652268300000|2022-05-11 11:25:00|292.25|292.1|292.2|292.05|292.3|292.15|292.1|291.95|11
1652268600000|2022-05-11 11:30:00|292.15|292|292.25|292.05|292.3|292.15|292.05|291.85|36
1652268900000|2022-05-11 11:35:00|292.2|292.1|292.35|292.15|292.5|292.3|292.2|292|20
1652269200000|2022-05-11 11:40:00|292.4|292.2|292.3|292.15|292.45|292.3|292.3|292.15|21
1652269500000|2022-05-11 11:45:00|292.25|292.1|292.15|291.95|292.3|292.15|292.15|291.95|39
1652269800000|2022-05-11 11:50:00|292.1|292|292.3|292.15|292.45|292.25|292.1|291.95|29
1652270100000|2022-05-11 11:55:00|292.35|292.2|292.4|292.25|292.45|292.3|292.25|292.1|40
1652270400000|2022-05-11 12:00:00|292.35|292.2|292.25|292.05|292.4|292.25|292.2|292.05|34
1652270700000|2022-05-11 12:05:00|292.2|292|292.15|291.95|292.3|292.15|292.05|291.85|47
1652271000000|2022-05-11 12:10:00|292.1|291.9|292.05|291.9|292.2|292.05|292|291.85|71
1652271300000|2022-05-11 12:15:00|292.1|291.95|292.1|291.9|292.2|292.05|292|291.85|83
1652271600000|2022-05-11 12:20:00|292.05|291.95|292|291.85|292.2|292.05|292|291.8|73
1652271900000|2022-05-11 12:25:00|292.05|291.9|292.05|291.8|292.35|292.15|292|291.8|63
1652272200000|2022-05-11 12:30:00|292.1|291.65|290.9|290.55|292.1|291.65|290|289.8|144
1652272500000|2022-05-11 12:35:00|290.85|290.6|290.25|290.05|290.85|290.6|289.75|289.5|155
1652272800000|2022-05-11 12:40:00|290.2|290|289.85|289.65|290.6|290.45|289.1|288.9|314
1652273100000|2022-05-11 12:45:00|289.9|289.7|289.45|289.25|290|289.75|289.2|289|155
1652273400000|2022-05-11 12:50:00|289.5|289.35|288.95|288.75|289.55|289.35|288.9|288.7|130
1652273700000|2022-05-11 12:55:00|289|288.8|289.2|289|289.35|289.2|288.9|288.7|160
1652274000000|2022-05-11 13:00:00|289.15|289.05|289.5|289.3|289.6|289.4|289.1|288.9|116
1652274300000|2022-05-11 13:05:00|289.45|289.35|289.5|289.3|289.85|289.65|289.35|289.15|89
1652274600000|2022-05-11 13:10:00|289.55|289.35|289.9|289.7|289.9|289.7|289.5|289.3|45
1652274900000|2022-05-11 13:15:00|289.95|289.75|290.55|290.3|290.55|290.3|289.65|289.4|24
1652275200000|2022-05-11 13:20:00|290.5|290.35|290.75|290.6|290.9|290.75|290.35|290.1|39
1652275500000|2022-05-11 13:25:00|290.8|290.55|290.75|290.5|290.9|290.65|290.45|290.2|45
1652275800000|2022-05-11 13:30:00|290.8|290.55|288.9|288.7|291.1|290.85|288.75|288.55|336
1652276100000|2022-05-11 13:35:00|288.85|288.65|289.5|289.3|289.55|289.4|288.4|288.2|267
1652276400000|2022-05-11 13:40:00|289.4|289.2|290.65|290.4|290.7|290.45|289.1|288.85|256
1652276700000|2022-05-11 13:45:00|290.6|290.5|292.15|292|292.3|292.1|290.45|290.2|336
1652277000000|2022-05-11 13:50:00|292.1|291.95|291.6|291.35|292.4|292.2|291.3|291.1|216
1652277300000|2022-05-11 13:55:00|291.5|291.3|291.55|291.35|291.65|291.4|290.85|290.6|124
1652277600000|2022-05-11 14:00:00|291.5|291.25|291.35|291.15|291.5|291.25|290.55|290.35|174
1652277900000|2022-05-11 14:05:00|291.3|291.1|290.35|290.1|291.35|291.15|290.2|290.05|127
1652278200000|2022-05-11 14:10:00|290.4|290.15|290.5|290.3|290.8|290.55|290.05|289.8|96
1652278500000|2022-05-11 14:15:00|290.55|290.25|291.3|291.05|291.3|291.15|290.2|289.95|67
1652278800000|2022-05-11 14:20:00|291.25|291.1|291.8|291.6|292.2|292|290.95|290.75|150
1652279100000|2022-05-11 14:25:00|291.75|291.55|291.5|291.3|292.1|291.85|291.4|291.2|98
1652279400000|2022-05-11 14:30:00|291.45|291.25|291.35|291.2|291.8|291.55|290.95|290.75|91
1652279700000|2022-05-11 14:35:00|291.3|291.15|292|291.75|292.15|291.95|291.05|290.9|75
1652280000000|2022-05-11 14:40:00|291.95|291.65|292|291.8|292.15|291.95|291.7|291.55|75
1652280300000|2022-05-11 14:45:00|291.95|291.75|291.45|291.25|292|291.8|291.25|291.1|97
1652280600000|2022-05-11 14:50:00|291.4|291.15|290.65|290.45|291.45|291.25|290.4|290.2|120
1652280900000|2022-05-11 14:55:00|290.6|290.4|290.6|290.4|290.75|290.55|290.3|290.1|98
1652281200000|2022-05-11 15:00:00|290.55|290.45|290.55|290.4|290.75|290.55|290.15|290|77
1652281500000|2022-05-11 15:05:00|290.5|290.35|290.2|290.05|290.6|290.45|290.05|289.85|60
1652281800000|2022-05-11 15:10:00|290.15|289.95|290.65|290.5|290.75|290.55|290.1|289.9|51
1652282100000|2022-05-11 15:15:00|290.6|290.45|289.85|289.65|290.7|290.5|289.65|289.45|94
1652282400000|2022-05-11 15:20:00|289.9|289.7|290.5|290.3|290.6|290.45|289.85|289.65|56
1652282700000|2022-05-11 15:25:00|290.45|290.2|290.75|290.5|290.75|290.5|290.05|289.85|62
1652283000000|2022-05-11 15:30:00|290.8|290.55|290.7|290.55|291|290.85|290.5|290.3|66
1652283300000|2022-05-11 15:35:00|290.75|290.6|290.85|290.7|291.3|291.1|290.35|290.15|104
1652283600000|2022-05-11 15:40:00|290.9|290.75|290.85|290.6|291.1|290.9|290.75|290.6|114
1652283900000|2022-05-11 15:45:00|290.8|290.65|290.65|290.45|290.95|290.7|290.5|290.3|38
1652284200000|2022-05-11 15:50:00|290.7|290.5|290.4|290.2|290.75|290.55|290.2|290.05|79
1652284500000|2022-05-11 15:55:00|290.45|290.25|290.3|290.15|290.45|290.25|290|289.85|26
1652284800000|2022-05-11 16:00:00|290.25|290.1|290.15|289.95|290.3|290.1|289.95|289.75|21
1652285100000|2022-05-11 16:05:00|290.1|290|290.05|289.9|290.4|290.2|290.05|289.85|38
1652285400000|2022-05-11 16:10:00|290|289.85|289.85|289.7|290.1|289.9|289.65|289.5|66
1652285700000|2022-05-11 16:15:00|289.9|289.65|289.6|289.45|290|289.8|289.5|289.3|35
1652286000000|2022-05-11 16:20:00|289.55|289.4|290.4|290.15|290.5|290.3|289.55|289.4|35
1652286300000|2022-05-11 16:25:00|290.35|290.2|289.3|289.05|290.5|290.35|289.2|289|57
1652286600000|2022-05-11 16:30:00|289.25|289|289.1|288.9|289.45|289.2|289|288.75|16
1652286900000|2022-05-11 16:35:00|289.05|288.85|289.1|288.9|289.45|289.2|289.05|288.85|35
1652287200000|2022-05-11 16:40:00|289.05|288.85|289.05|288.85|289.55|289.35|288.85|288.7|28
1652287500000|2022-05-11 16:45:00|289|288.8|289.25|289.05|289.35|289.15|288.75|288.55|46
1652287800000|2022-05-11 16:50:00|289.15|289.1|288.8|288.6|289.35|289.15|288.8|288.6|37
1652288100000|2022-05-11 16:55:00|288.85|288.65|288.8|288.6|288.95|288.75|288.6|288.45|61
1652288400000|2022-05-11 17:00:00|288.75|288.55|288.55|288.4|288.9|288.6|288.55|288.35|22
1652288700000|2022-05-11 17:05:00|288.5|288.35|288.1|287.85|288.55|288.4|288.05|287.85|61
1652289000000|2022-05-11 17:10:00|288.05|287.9|288.35|288.15|288.55|288.35|288.05|287.85|39
1652289300000|2022-05-11 17:15:00|288.3|288.1|288.5|288.3|288.65|288.45|288.3|288.1|24
1652289600000|2022-05-11 17:20:00|288.55|288.35|288.55|288.35|288.65|288.4|288.05|287.85|30
1652289900000|2022-05-11 17:25:00|288.6|288.4|288.15|287.95|288.65|288.45|288.15|287.95|24
1652290200000|2022-05-11 17:30:00|288.1|287.9|288.25|288.05|288.4|288.2|288|287.8|24
1652290500000|2022-05-11 17:35:00|288.3|288.1|287.65|287.45|288.4|288.2|287.65|287.4|53
1652290800000|2022-05-11 17:40:00|287.6|287.4|287.7|287.5|287.95|287.75|287.6|287.4|49
1652291100000|2022-05-11 17:45:00|287.65|287.45|287.6|287.4|287.7|287.55|287.3|287.05|31
1652291400000|2022-05-11 17:50:00|287.55|287.35|287.6|287.35|287.8|287.6|287.4|287.2|12
1652291700000|2022-05-11 17:55:00|287.55|287.45|287.3|287.1|287.7|287.45|287|286.8|65
1652292000000|2022-05-11 18:00:00|287.35|287.15|287.9|287.7|287.95|287.7|287.35|287.15|34
1652292300000|2022-05-11 18:05:00|287.95|287.75|287.45|287.3|288|287.8|287.45|287.3|10
1652292600000|2022-05-11 18:10:00|287.4|287.2|287.7|287.45|287.7|287.55|287.25|287.05|13
1652292900000|2022-05-11 18:15:00|287.75|287.5|287.85|287.6|288.1|287.85|287.5|287.3|5
1652293200000|2022-05-11 18:20:00|287.8|287.65|288.05|287.8|288.1|287.8|287.45|287.15|6
1652293500000|2022-05-11 18:25:00|288.1|287.85|287.95|287.7|288.5|288|287.8|287.6|30
1652293800000|2022-05-11 18:30:00|287.9|287.75|288.45|288.25|288.45|288.25|287.7|287.5|19
1652294100000|2022-05-11 18:35:00|288.4|288.2|288.45|288.25|288.55|288.3|288.25|288.05|11
1652294400000|2022-05-11 18:40:00|288.4|288.2|288.8|288.6|288.8|288.6|288.2|288.05|15
1652294700000|2022-05-11 18:45:00|288.85|288.5|288.25|288.05|288.95|288.75|288.15|288|34
1652295000000|2022-05-11 18:50:00|288.3|288.1|288.1|287.9|288.35|288.15|287.85|287.7|47
1652295300000|2022-05-11 18:55:00|288.05|287.85|288.05|287.8|288.3|288.1|287.95|287.7|24
1652295600000|2022-05-11 19:00:00|288|287.85|287.7|287.45|288.05|287.85|287.65|287.45|20
1652295900000|2022-05-11 19:05:00|287.75|287.5|288.05|287.8|288.1|287.9|287.6|287.35|36
1652296200000|2022-05-11 19:10:00|288|287.85|288.05|287.85|288.2|288.05|288|287.75|23
1652296500000|2022-05-11 19:15:00|288|287.8|288|287.8|288.2|288.05|287.75|287.55|24
1652296800000|2022-05-11 19:20:00|287.95|287.75|287.8|287.6|288.1|287.9|287.75|287.55|12
1652297100000|2022-05-11 19:25:00|287.85|287.65|287.85|287.6|288.1|287.9|287.75|287.55|3
1652297400000|2022-05-11 19:30:00|287.9|287.55|287.8|287.55|288.1|287.9|287.75|287.5|3
1652297700000|2022-05-11 19:35:00|287.75|287.6|287.4|287.2|287.8|287.6|287.4|287.2|6
1652298000000|2022-05-11 19:40:00|287.35|287.15|287.25|287.05|287.5|287.3|287.15|287|12
1652298300000|2022-05-11 19:45:00|287.2|287|286.75|286.55|287.25|287.05|286.75|286.55|18
1652298600000|2022-05-11 19:50:00|286.8|286.7|286.65|286.5|286.9|286.7|286.45|286.3|51
1652298900000|2022-05-11 19:55:00|286.7|286.55|286.8|286.55|286.85|286.65|286.5|286.35|48
1652299200000|2022-05-11 20:00:00|286.75|286.6|287.55|287.35|287.55|287.35|286.75|286.55|87
1652299500000|2022-05-11 20:05:00|287.6|287.3|287.5|287.3|287.7|287.5|287.5|287.3|12
1652299800000|2022-05-11 20:10:00|287.55|287.35|287.65|287.4|287.65|287.45|287.5|287.3|8
1652300100000|2022-05-11 20:15:00|287.6|287.35|287.6|287.35|287.7|287.45|287.55|287.35|6
1652300400000|2022-05-11 20:20:00|287.65|287.45|287.55|287.35|287.65|287.45|287.5|287.3|2
1652300700000|2022-05-11 20:25:00|287.6|287.4|287.45|287.25|287.6|287.4|287.35|287.2|12
1652301000000|2022-05-11 20:30:00|287.5|287.3|287.45|287.25|287.5|287.3|287.4|287.2|1
1652301300000|2022-05-11 20:35:00|287.5|287.2|287.55|287.3|287.55|287.3|287.5|287.2|0
1652301600000|2022-05-11 20:40:00|287.6|287.35|287.7|287.45|287.8|287.55|287.55|287.35|16
1652301900000|2022-05-11 20:45:00|287.75|287.5|287.85|287.7|287.85|287.7|287.6|287.35|31
1652302200000|2022-05-11 20:50:00|287.8|287.6|287.75|287.4|287.8|287.65|287.6|287.35|3
1652302500000|2022-05-11 20:55:00|287.7|287.35|287.8|287.6|287.85|287.6|287.7|287.3|26
1652302800000|2022-05-11 21:00:00|287.85|287.15|288.15|286.9|288.15|287.15|287.85|286.8|0
1652303100000|2022-05-11 21:05:00||286.95||286.95||286.95||286.95|0
1652303400000|2022-05-11 21:10:00|287.85|287.25|287.85|287.25|287.85|287.25|287.85|287.25|1
1652303700000|2022-05-11 21:15:00|287.75|287.15|287.75|287.15|287.85|287.25|287.75|287.15|0
1652304000000|2022-05-11 21:20:00|287.85|287.25|287.75|287.15|287.85|287.25|287.75|287.15|0
1652305800000|2022-05-11 21:50:00|287.85|287.25|287.85|287.25|287.85|287.25|287.75|287.15|0
1652306100000|2022-05-11 21:55:00|287.75|287.15|287.85|287.25|287.85|287.25|287.75|287.15|0
1652306400000|2022-05-11 22:00:00|287.75|287.15|287.85|287.25|287.85|287.25|287.65|287.05|0
1652306700000|2022-05-11 22:05:00|287.75|287.15|287.65|287.05|287.85|287.25|287.65|287.05|0
1652307000000|2022-05-11 22:10:00|287.75|287.15|287.45|286.85|287.75|287.15|287.45|286.85|0
1652307300000|2022-05-11 22:15:00|287.35|286.75|287.35|286.75|287.55|286.95|287.35|286.75|0
1652307600000|2022-05-11 22:20:00|287.45|286.85|287.35|286.75|287.45|286.85|287.35|286.75|0
1652307900000|2022-05-11 22:25:00|287.25|286.65|287.25|286.65|287.35|286.75|287.15|286.55|0
1652308200000|2022-05-11 22:30:00|287.35|286.75|287.35|286.75|287.35|286.75|287.25|286.65|0
1652308500000|2022-05-11 22:35:00|287.45|286.85|287.45|286.85|287.55|286.95|287.35|286.75|0
1652309100000|2022-05-11 22:45:00|287.55|286.95|287.55|286.95|287.55|286.95|287.45|286.85|0
1652309400000|2022-05-11 22:50:00|287.45|286.85|287.55|286.95|287.65|287.05|287.35|286.75|0
1652309700000|2022-05-11 22:55:00|287.65|287.05|287.65|287.05|287.65|287.05|287.55|286.95|0
1652310000000|2022-05-11 23:00:00|287.75|287.15|287.65|287.05|287.75|287.15|287.65|287.05|0
1652310600000|2022-05-11 23:10:00|287.75|287.15|287.65|287.05|287.75|287.15|287.65|287.05|0
1652310900000|2022-05-11 23:15:00|287.55|286.95|287.65|287.05|287.65|287.05|287.55|286.95|0
1652311200000|2022-05-11 23:20:00|287.55|286.95|287.55|286.95|287.55|286.95|287.45|286.85|0
1652311500000|2022-05-11 23:25:00|287.45|286.85|287.45|286.85|287.55|286.95|287.45|286.85|0
1652311800000|2022-05-11 23:30:00|287.55|286.95|287.65|287.05|287.75|287.15|287.55|286.95|0
1652312100000|2022-05-11 23:35:00|287.75|287.15|287.75|287.15|287.85|287.25|287.65|287.05|0
1652312400000|2022-05-11 23:40:00|287.85|287.25|287.85|287.25|287.85|287.25|287.75|287.15|0
1652312700000|2022-05-11 23:45:00|287.95|287.35|287.85|287.25|288.05|287.45|287.85|287.25|0
1652313000000|2022-05-11 23:50:00|287.75|287.15|287.85|287.25|287.95|287.35|287.75|287.15|0
1652313300000|2022-05-11 23:55:00|287.75|287.15|287.95|287.35|287.95|287.35|287.75|287.15|0
1652313600000|2022-05-12 00:00:00|287.85|287.25|287.55|286.95|287.95|287.35|287.45|286.85|0
1652313900000|2022-05-12 00:05:00|287.45|286.85|287.75|287.15|287.85|287.25|287.45|286.85|0
1652314200000|2022-05-12 00:10:00|287.65|287.05|287.55|286.95|287.75|287.15|287.55|286.95|0
1652314500000|2022-05-12 00:15:00|287.45|286.85|287.05|286.45|287.55|286.95|286.95|286.35|0
1652314800000|2022-05-12 00:20:00|286.95|286.35|286.95|286.35|287.05|286.45|286.85|286.25|0
1652315100000|2022-05-12 00:25:00|286.85|286.25|287.15|286.55|287.15|286.55|286.85|286.25|0
1652315400000|2022-05-12 00:30:00|287.25|286.85|286.4|286.25|287.25|287|286.1|285.95|597
1652315700000|2022-05-12 00:35:00|286.45|286.2|286.95|286.8|287.05|286.9|286.1|285.95|539
1652316000000|2022-05-12 00:40:00|287|286.85|287.6|287.45|287.6|287.45|287|286.85|520
1652316300000|2022-05-12 00:45:00|287.65|287.5|287.2|287|287.65|287.5|286.95|286.75|397
1652316600000|2022-05-12 00:50:00|287.15|287.05|288|287.85|288.1|287.9|287.15|287.05|405
1652316900000|2022-05-12 00:55:00|287.95|287.8|287.25|287.1|287.95|287.85|287.25|287.1|233
1652317200000|2022-05-12 01:00:00|287.1|286.9|286.3|286.15|287.35|287.2|286.3|286.15|1100
1652317500000|2022-05-12 01:05:00|286.35|286.2|286.85|286.7|287.05|286.9|286.15|285.95|874
1652317800000|2022-05-12 01:10:00|286.9|286.75|286.9|286.75|287.25|287.1|286.75|286.55|592
1652318100000|2022-05-12 01:15:00|286.95|286.8|286.7|286.55|287.05|286.9|286.55|286.4|865
1652318400000|2022-05-12 01:20:00|286.75|286.6|286.9|286.75|287|286.85|286.4|286.25|685
1652318700000|2022-05-12 01:25:00|286.95|286.8|287|286.85|287.1|286.9|286.75|286.55|535
1652319000000|2022-05-12 01:30:00|287.05|286.9|287|286.85|287.35|287.2|286.8|286.65|517
1652319300000|2022-05-12 01:35:00|287.05|286.9|286.95|286.8|287.05|286.9|286.8|286.65|469
1652319600000|2022-05-12 01:40:00|286.9|286.75|287|286.85|287.05|286.9|286.75|286.55|406
1652319900000|2022-05-12 01:45:00|287.05|286.9|287.55|287.4|287.55|287.4|287.05|286.9|328
1652320200000|2022-05-12 01:50:00|287.5|287.35|286.9|286.75|287.5|287.35|286.9|286.75|295
1652320500000|2022-05-12 01:55:00|286.95|286.8|286.75|286.6|287.05|286.9|286.65|286.5|425
1652320800000|2022-05-12 02:00:00|286.8|286.55|286.1|285.95|286.8|286.65|286.1|285.95|438
1652321100000|2022-05-12 02:05:00|286.05|285.9|285.8|285.65|286.1|285.95|285.75|285.6|406
1652321400000|2022-05-12 02:10:00|285.75|285.6|285.55|285.4|285.85|285.7|285.55|285.4|451
1652321700000|2022-05-12 02:15:00|285.6|285.45|285.85|285.7|285.85|285.7|285.55|285.4|274
1652322000000|2022-05-12 02:20:00|285.8|285.65|285.9|285.75|285.95|285.8|285.75|285.6|423
1652322300000|2022-05-12 02:25:00|285.95|285.8|285.85|285.7|285.95|285.8|285.75|285.55|312
1652322600000|2022-05-12 02:30:00|285.9|285.75|285.7|285.55|286|285.85|285.6|285.45|315
1652322900000|2022-05-12 02:35:00|285.65|285.5|285.75|285.6|285.75|285.6|285.55|285.4|195
1652323200000|2022-05-12 02:40:00|285.8|285.65|285.8|285.65|286.1|285.95|285.8|285.65|350
1652323500000|2022-05-12 02:45:00|285.85|285.7|285.55|285.4|286|285.85|285.5|285.35|370
1652323800000|2022-05-12 02:50:00|285.6|285.45|285.65|285.5|285.7|285.55|285.5|285.35|291
1652324100000|2022-05-12 02:55:00|285.7|285.55|285.95|285.8|286.05|285.9|285.7|285.55|157
1652324400000|2022-05-12 03:00:00|286.05|285.75|285.8|285.65|286.1|285.95|285.75|285.6|182
1652324700000|2022-05-12 03:05:00|285.85|285.7|285.8|285.6|285.9|285.75|285.65|285.5|200
1652325000000|2022-05-12 03:10:00|285.75|285.65|285.9|285.75|286.1|285.95|285.75|285.6|199
1652325300000|2022-05-12 03:15:00|285.85|285.7|285.5|285.35|285.95|285.8|285.5|285.35|388
1652325600000|2022-05-12 03:20:00|285.45|285.3|285.7|285.55|285.8|285.65|285.4|285.25|362
1652325900000|2022-05-12 03:25:00|285.75|285.6|285.9|285.75|285.9|285.75|285.65|285.5|147
1652326200000|2022-05-12 03:30:00|285.95|285.8|286|285.85|286.15|286|285.8|285.65|215
1652326500000|2022-05-12 03:35:00|286.05|285.9|285.95|285.75|286.15|286|285.8|285.65|266
1652326800000|2022-05-12 03:40:00|285.9|285.7|285.9|285.75|286.1|285.95|285.8|285.65|280
1652327100000|2022-05-12 03:45:00|285.85|285.7|285.9|285.75|285.95|285.8|285.75|285.6|245
1652327400000|2022-05-12 03:50:00|285.85|285.7|285.8|285.65|285.9|285.75|285.7|285.55|227
1652327700000|2022-05-12 03:55:00|285.75|285.6|285.71|285.56|285.86|285.71|285.66|285.51|273
1652328000000|2022-05-12 04:00:00|285.66|285.51|285.56|285.41|285.71|285.56|285.56|285.41|135
1652328300000|2022-05-12 04:05:00|285.61|285.46|285.46|285.31|285.61|285.46|285.36|285.16|223
1652328600000|2022-05-12 04:10:00|285.51|285.36|285.46|285.31|285.61|285.46|285.46|285.31|188
1652328900000|2022-05-12 04:15:00|285.51|285.36|285.51|285.36|285.61|285.46|285.51|285.31|129
1652329200000|2022-05-12 04:20:00|285.56|285.41|285.36|285.21|285.56|285.41|285.36|285.21|138
1652329500000|2022-05-12 04:25:00|285.41|285.26|285.51|285.36|285.51|285.36|285.36|285.21|69
1652329800000|2022-05-12 04:30:00|285.56|285.41|285.46|285.31|285.61|285.46|285.46|285.31|107
1652330100000|2022-05-12 04:35:00|285.51|285.36|285.41|285.26|285.51|285.36|285.36|285.21|144
1652330400000|2022-05-12 04:40:00|285.46|285.31|285.41|285.26|285.51|285.31|285.36|285.21|134
1652330700000|2022-05-12 04:45:00|285.46|285.21|285.51|285.36|285.56|285.41|285.36|285.21|131
1652331000000|2022-05-12 04:50:00|285.56|285.41|285.56|285.41|285.61|285.46|285.51|285.36|82
1652331300000|2022-05-12 04:55:00|285.51|285.36|285.46|285.31|285.61|285.46|285.41|285.26|162
1652331600000|2022-05-12 05:00:00|285.51|285.26|285.81|285.66|285.91|285.76|285.51|285.26|294
1652331900000|2022-05-12 05:05:00|285.86|285.71|285.56|285.41|285.86|285.71|285.41|285.21|254
1652332200000|2022-05-12 05:10:00|285.51|285.36|285.41|285.26|285.56|285.41|285.36|285.21|227
1652332500000|2022-05-12 05:15:00|285.46|285.31|285.31|285.16|285.46|285.31|285.16|285.01|302
1652332800000|2022-05-12 05:20:00|285.26|285.06|284.96|284.81|285.26|285.11|284.81|284.66|279
1652333100000|2022-05-12 05:25:00|284.91|284.76|285.11|284.91|285.11|284.96|284.76|284.61|251
1652333400000|2022-05-12 05:30:00|285.16|284.96|285.31|285.16|285.36|285.21|285.06|284.86|272
1652333700000|2022-05-12 05:35:00|285.36|285.11|285.06|284.91|285.36|285.16|285.01|284.86|202
1652334000000|2022-05-12 05:40:00|285.11|284.96|284.81|284.66|285.16|285.01|284.81|284.61|211
1652334300000|2022-05-12 05:45:00|284.86|284.71|284.86|284.71|284.96|284.81|284.81|284.66|250
1652334600000|2022-05-12 05:50:00|284.81|284.66|284.86|284.71|284.91|284.76|284.66|284.51|222
1652334900000|2022-05-12 05:55:00|284.91|284.76|284.91|284.76|284.96|284.81|284.81|284.66|201
1652335200000|2022-05-12 06:00:00|284.96|284.81|284.61|284.46|284.96|284.81|284.36|284.21|385
1652335500000|2022-05-12 06:05:00|284.66|284.51|284.71|284.56|284.91|284.76|284.66|284.51|185
1652335800000|2022-05-12 06:10:00|284.76|284.61|284.66|284.51|284.91|284.71|284.61|284.46|186
1652336100000|2022-05-12 06:15:00|284.71|284.56|284.71|284.56|284.71|284.56|284.51|284.36|177
1652336400000|2022-05-12 06:20:00|284.66|284.51|284.76|284.61|284.96|284.81|284.51|284.36|235
1652336700000|2022-05-12 06:25:00|284.81|284.66|284.51|284.36|284.86|284.66|284.31|284.16|278
1652337000000|2022-05-12 06:30:00|284.56|284.41|284.66|284.51|284.66|284.51|284.46|284.31|144
1652337300000|2022-05-12 06:35:00|284.71|284.56|284.81|284.66|284.91|284.76|284.66|284.51|134
1652337600000|2022-05-12 06:40:00|284.86|284.71|284.86|284.71|285.11|284.91|284.86|284.71|110
1652337900000|2022-05-12 06:45:00|284.91|284.76|284.66|284.51|284.91|284.76|284.51|284.36|239
1652338200000|2022-05-12 06:50:00|284.61|284.46|284.56|284.41|284.71|284.56|284.56|284.41|119
1652338500000|2022-05-12 06:55:00|284.51|284.36|284.21|284.06|284.51|284.36|284.16|284.01|254
1652338800000|2022-05-12 07:00:00|284.26|284.11|284.21|284.06|284.36|284.21|283.86|283.71|528
1652339100000|2022-05-12 07:05:00|284.16|284.01|284.16|284.01|284.21|284.01|283.76|283.56|347
1652339400000|2022-05-12 07:10:00|284.11|283.96|283.86|283.66|284.16|283.96|283.56|283.41|315
1652339700000|2022-05-12 07:15:00|283.91|283.71|283.96|283.81|284.16|284.01|283.81|283.66|186
1652340000000|2022-05-12 07:20:00|283.91|283.76|283.66|283.51|284.01|283.86|283.51|283.31|371
1652340300000|2022-05-12 07:25:00|283.71|283.56|283.66|283.46|283.91|283.76|283.61|283.46|305
1652340600000|2022-05-12 07:30:00|283.71|283.51|283.71|283.56|283.86|283.71|283.41|283.26|390
1652340900000|2022-05-12 07:35:00|283.81|283.61|283.46|283.31|283.86|283.71|283.31|283.16|364
1652341200000|2022-05-12 07:40:00|283.51|283.26|284.21|284.06|284.21|284.06|283.41|283.26|488
1652341500000|2022-05-12 07:45:00|284.26|284.11|284.66|284.46|284.71|284.56|283.96|283.81|410
1652341800000|2022-05-12 07:50:00|284.71|284.51|284.41|284.21|284.91|284.76|284.16|284.01|332
1652342100000|2022-05-12 07:55:00|284.36|284.16|284.36|284.21|284.46|284.31|284.11|283.96|247
1652342400000|2022-05-12 08:00:00|284.46|284.31|283.86|283.71|284.51|284.36|283.76|283.56|250
1652342700000|2022-05-12 08:05:00|283.91|283.76|284.11|283.96|284.11|283.96|283.76|283.61|258
1652343000000|2022-05-12 08:10:00|284.16|283.91|284.06|283.86|284.26|284.06|283.86|283.71|251
1652343300000|2022-05-12 08:15:00|284.01|283.91|284.01|283.86|284.26|284.11|283.96|283.76|210
1652343600000|2022-05-12 08:20:00|283.96|283.81|283.91|283.76|284.01|283.86|283.71|283.56|264
1652343900000|2022-05-12 08:25:00|283.86|283.71|283.86|283.71|284.01|283.81|283.76|283.61|215
1652344200000|2022-05-12 08:30:00|283.91|283.66|283.86|283.71|284.11|283.96|283.81|283.66|240
1652344500000|2022-05-12 08:35:00|283.81|283.66|283.51|283.36|283.81|283.66|283.41|283.26|268
1652344800000|2022-05-12 08:40:00|283.46|283.31|283.51|283.31|283.66|283.46|283.41|283.26|235
1652345100000|2022-05-12 08:45:00|283.46|283.36|283.51|283.36|283.51|283.36|283.11|282.96|385
1652345400000|2022-05-12 08:50:00|283.56|283.41|283.56|283.41|283.61|283.46|283.21|283.06|392
1652345700000|2022-05-12 08:55:00|283.61|283.46|283.66|283.46|283.86|283.71|283.56|283.41|620
1652346000000|2022-05-12 09:00:00|283.71|283.51|283.31|283.11|283.76|283.56|283.21|283.01|984
1652346300000|2022-05-12 09:05:00|283.36|283.16|283.11|282.96|283.41|283.26|282.96|282.81|711
1652346600000|2022-05-12 09:10:00|283.21|283.01|282.96|282.81|283.21|283.06|282.91|282.76|153
1652346900000|2022-05-12 09:15:00|282.91|282.76|282.96|282.76|283.01|282.81|282.66|282.41|267
1652347200000|2022-05-12 09:20:00|283.16|282.56|282.96|282.36|283.26|282.66|282.86|282.26|0
1652347500000|2022-05-12 09:25:00|282.86|282.26|282.66|282.06|282.96|282.36|282.56|281.96|9
1652347800000|2022-05-12 09:30:00|282.56|281.96|282.46|281.86|282.66|282.06|282.26|281.66|0
1652348100000|2022-05-12 09:35:00|282.56|281.96|282.76|282.16|282.86|282.26|282.56|281.96|0
1652348400000|2022-05-12 09:40:00|282.86|282.26|282.76|282.16|282.86|282.26|282.66|282.06|0
1652348700000|2022-05-12 09:45:00|282.86|282.26|282.96|282.36|283.06|282.46|282.76|282.16|0
1652349000000|2022-05-12 09:50:00|283.01|282.76|283.21|283.01|283.21|283.01|282.91|282.76|47
1652349300000|2022-05-12 09:55:00|283.11|282.96|282.86|282.71|283.21|283.01|282.86|282.71|57
1652349600000|2022-05-12 10:00:00|282.91|282.76|283.16|282.96|283.21|283.06|282.91|282.76|19
1652349900000|2022-05-12 10:05:00|283.21|283.01|283.36|283.16|283.36|283.21|283.11|282.91|9
1652350200000|2022-05-12 10:10:00|283.31|283.11|283.06|282.86|283.36|283.16|283.01|282.81|12
1652350500000|2022-05-12 10:15:00|283.01|282.81|283.16|282.91|283.16|282.91|282.91|282.71|12
1652350800000|2022-05-12 10:20:00|283.11|282.86|283.11|282.96|283.16|282.96|283.01|282.81|11
1652351100000|2022-05-12 10:25:00|283.16|282.91|283.61|283.46|283.61|283.46|283.16|282.91|11
1652351400000|2022-05-12 10:30:00|283.56|283.41|283.46|283.26|283.61|283.41|283.41|283.21|3
1652351700000|2022-05-12 10:35:00|283.51|283.31|283.41|283.21|283.56|283.41|283.36|283.16|12
1652352000000|2022-05-12 10:40:00|283.36|283.26|283.31|283.11|283.41|283.26|283.26|283.01|3
1652352300000|2022-05-12 10:45:00|283.26|283.06|283.21|283.01|283.26|283.11|283.11|282.96|2
1652352600000|2022-05-12 10:50:00|283.16|283.06|283.46|283.26|283.46|283.26|283.16|283.01|1
1652352900000|2022-05-12 10:55:00|283.51|283.31|283.61|283.46|283.71|283.56|283.51|283.26|24
1652353200000|2022-05-12 11:00:00|283.66|283.51|283.51|283.36|283.76|283.56|283.41|283.26|83
1652353500000|2022-05-12 11:05:00|283.46|283.31|283.46|283.26|283.56|283.41|283.41|283.21|19
1652353800000|2022-05-12 11:10:00|283.41|283.31|283.76|283.61|283.81|283.66|283.41|283.26|29
1652354100000|2022-05-12 11:15:00|283.81|283.66|283.66|283.46|283.91|283.76|283.66|283.46|32
1652354400000|2022-05-12 11:20:00|283.71|283.51|283.91|283.71|283.96|283.81|283.66|283.46|29
1652354700000|2022-05-12 11:25:00|283.86|283.66|283.71|283.51|283.96|283.76|283.66|283.46|8
1652355000000|2022-05-12 11:30:00|283.76|283.46|283.51|283.31|283.76|283.46|283.41|283.21|3
1652355300000|2022-05-12 11:35:00|283.56|283.36|283.36|283.11|283.61|283.46|283.26|283.06|2
1652355600000|2022-05-12 11:40:00|283.41|283.16|283.21|283.01|283.41|283.21|283.06|282.86|6
1652355900000|2022-05-12 11:45:00|283.16|282.96|282.81|282.56|283.26|283.06|282.76|282.56|25
1652356200000|2022-05-12 11:50:00|282.76|282.61|282.71|282.51|282.86|282.71|282.61|282.41|7
1652356500000|2022-05-12 11:55:00|282.66|282.46|282.46|282.31|282.86|282.66|282.41|282.16|15
1652356800000|2022-05-12 12:00:00|282.51|282.26|282.41|282.26|282.56|282.36|282.26|282.01|92
1652357100000|2022-05-12 12:05:00|282.46|282.31|282.56|282.41|282.61|282.46|282.31|282.16|185
1652357400000|2022-05-12 12:10:00|282.51|282.36|282.71|282.56|282.76|282.61|282.51|282.36|80
1652357700000|2022-05-12 12:15:00|282.66|282.51|282.66|282.46|282.71|282.51|282.51|282.36|49
1652358000000|2022-05-12 12:20:00|282.71|282.51|282.56|282.26|282.86|282.66|282.46|282.26|14
1652358300000|2022-05-12 12:25:00|282.61|282.31|282.46|282.21|282.61|282.41|282.36|282.11|9
1652358600000|2022-05-12 12:30:00|282.41|282.16|282.41|282.21|282.91|282.66|282.16|281.96|151
1652358900000|2022-05-12 12:35:00|282.46|282.26|282.66|282.46|282.71|282.56|282.36|282.11|25
1652359200000|2022-05-12 12:40:00|282.71|282.51|282.71|282.51|283.11|282.91|282.66|282.46|25
1652359500000|2022-05-12 12:45:00|282.66|282.46|282.71|282.46|282.81|282.66|282.61|282.41|6
1652359800000|2022-05-12 12:50:00|282.66|282.51|282.96|282.76|283.01|282.81|282.66|282.46|3
1652360100000|2022-05-12 12:55:00|282.91|282.71|282.96|282.76|283.06|282.81|282.71|282.51|7
1652360400000|2022-05-12 13:00:00|283.01|282.71|282.76|282.56|283.01|282.81|282.56|282.41|34
1652360700000|2022-05-12 13:05:00|282.71|282.51|282.91|282.66|282.96|282.76|282.61|282.41|34
1652361000000|2022-05-12 13:10:00|283.01|282.71|283.01|282.86|283.11|282.86|282.91|282.61|6
1652361300000|2022-05-12 13:15:00|282.96|282.81|283.01|282.86|283.11|282.91|282.91|282.66|47
1652361600000|2022-05-12 13:20:00|282.96|282.81|283.26|283.11|283.41|283.26|282.96|282.81|74
1652361900000|2022-05-12 13:25:00|283.21|283.06|282.91|282.76|283.26|283.06|282.81|282.66|78
1652362200000|2022-05-12 13:30:00|282.96|282.81|281.46|281.26|283.16|283.01|281.46|281.26|315
1652362500000|2022-05-12 13:35:00|281.41|281.21|280.96|280.76|282.46|282.21|280.96|280.76|281
1652362800000|2022-05-12 13:40:00|280.91|280.71|282.86|282.66|283.01|282.81|280.71|280.51|486
1652363100000|2022-05-12 13:45:00|282.81|282.61|283.01|282.81|283.76|283.56|282.56|282.36|312
1652363400000|2022-05-12 13:50:00|283.06|282.76|283.46|283.26|283.56|283.41|282.76|282.56|179
1652363700000|2022-05-12 13:55:00|283.41|283.16|282.91|282.76|283.41|283.16|281.91|281.71|609
1652364000000|2022-05-12 14:00:00|282.86|282.71|283.01|282.76|283.06|282.81|282.26|282.06|171
1652364300000|2022-05-12 14:05:00|283.06|282.86|283.81|283.66|283.91|283.71|283.01|282.86|334
1652364600000|2022-05-12 14:10:00|283.86|283.61|284.26|284.06|284.41|284.26|283.51|283.36|166
1652364900000|2022-05-12 14:15:00|284.31|284.11|284.56|284.31|284.66|284.46|283.96|283.76|132
1652365200000|2022-05-12 14:20:00|284.66|284.36|285.51|285.36|285.81|285.66|284.36|284.16|304
1652365500000|2022-05-12 14:25:00|285.56|285.41|285.26|285.01|285.66|285.51|284.91|284.71|168
1652365800000|2022-05-12 14:30:00|285.41|285.06|284.66|284.46|285.66|285.51|284.01|283.81|338
1652366100000|2022-05-12 14:35:00|284.61|284.51|284.96|284.76|285.26|285.01|284.31|284.11|118
1652366400000|2022-05-12 14:40:00|284.91|284.71|284.81|284.56|285.06|284.86|284.41|284.21|65
1652366700000|2022-05-12 14:45:00|284.86|284.61|285.06|284.86|285.11|284.86|284.46|284.31|46
1652367000000|2022-05-12 14:50:00|285.11|284.91|285.86|285.66|285.91|285.71|285.06|284.86|290
1652367300000|2022-05-12 14:55:00|285.91|285.71|286.66|286.46|286.71|286.56|285.81|285.61|298
1652367600000|2022-05-12 15:00:00|286.71|286.56|286.96|286.81|286.96|286.81|286.31|286.11|149
1652367900000|2022-05-12 15:05:00|287.06|286.76|287.76|287.61|287.81|287.66|286.81|286.56|118
1652368200000|2022-05-12 15:10:00|287.81|287.66|287.16|286.91|287.91|287.71|286.96|286.76|78
1652368500000|2022-05-12 15:15:00|287.11|286.96|287.46|287.31|287.51|287.31|286.81|286.61|96
1652368800000|2022-05-12 15:20:00|287.51|287.36|286.81|286.61|287.76|287.56|286.61|286.41|185
1652369100000|2022-05-12 15:25:00|286.76|286.66|287.31|287.16|287.61|287.46|286.76|286.66|214
1652369400000|2022-05-12 15:30:00|287.36|287.11|286.81|286.61|287.56|287.41|286.46|286.31|101
1652369700000|2022-05-12 15:35:00|286.86|286.66|286.86|286.66|287.01|286.81|286.46|286.26|80
1652370000000|2022-05-12 15:40:00|286.91|286.71|286.56|286.36|287.01|286.81|286.51|286.31|63
1652370300000|2022-05-12 15:45:00|286.51|286.31|286.21|285.96|286.61|286.41|286.11|285.91|34
1652370600000|2022-05-12 15:50:00|286.16|285.91|285.61|285.41|286.16|285.91|285.26|285.06|72
1652370900000|2022-05-12 15:55:00|285.56|285.46|285.16|284.91|285.76|285.56|285.06|284.91|20
1652371200000|2022-05-12 16:00:00|285.11|284.96|285.26|284.96|285.31|284.96|284.76|284.56|33
1652371500000|2022-05-12 16:05:00|285.21|284.91|285.66|285.51|285.81|285.56|285.01|284.81|26
1652371800000|2022-05-12 16:10:00|285.61|285.46|285.66|285.51|285.96|285.71|285.31|285.11|59
1652372100000|2022-05-12 16:15:00|285.71|285.46|285.51|284.96|285.91|285.61|285.06|284.86|30
1652372400000|2022-05-12 16:20:00|285.56|285.01|285.81|285.36|285.91|285.36|285.41|285.01|1
1652372700000|2022-05-12 16:25:00|285.76|285.76|286.46|286.26|286.61|286.41|285.76|285.76|54
1652373000000|2022-05-12 16:30:00|286.41|286.21|286.96|286.71|287.06|286.86|286.36|286.11|106
1652373300000|2022-05-12 16:35:00|287.01|286.76|286.61|286.41|287.16|286.96|286.61|286.41|18
1652373600000|2022-05-12 16:40:00|286.51|286.36|287.06|286.81|287.06|286.81|286.16|285.96|25
1652373900000|2022-05-12 16:45:00|287.11|286.86|287.01|286.61|287.26|287.01|286.86|286.56|33
1652374200000|2022-05-12 16:50:00|286.86|286.56|287.01|286.61|287.11|286.86|286.61|286.41|2
1652374500000|2022-05-12 16:55:00|287.16|286.96|286.76|286.51|287.31|287.01|286.66|286.46|8
1652374800000|2022-05-12 17:00:00|286.81|286.56|286.66|286.36|287.16|286.91|286.51|286.26|15
1652375100000|2022-05-12 17:05:00|286.61|286.31|286.61|286.41|286.76|286.41|286.41|286.11|11
1652375400000|2022-05-12 17:10:00|286.66|286.36|287.01|286.46|287.01|286.61|286.61|286.26|69
1652375700000|2022-05-12 17:15:00|287.06|286.41|287.26|287.01|287.76|287.01|287.01|286.41|84
1652376000000|2022-05-12 17:20:00|287.11|286.96|286.96|286.71|287.31|287.16|286.81|286.56|67
1652376300000|2022-05-12 17:25:00|286.91|286.66|286.51|286.31|286.91|286.71|286.26|286.06|40
1652376600000|2022-05-12 17:30:00|286.46|286.26|286.11|285.86|286.71|286.51|285.96|285.71|7
1652376900000|2022-05-12 17:35:00|286.06|285.81|285.51|285.31|286.21|286.01|285.46|285.26|10
1652377200000|2022-05-12 17:40:00|285.46|285.26|285.51|285.31|285.66|285.46|285.36|285.21|21
1652377500000|2022-05-12 17:45:00|285.46|285.26|284.96|284.76|285.51|285.36|284.96|284.76|26
1652377800000|2022-05-12 17:50:00|285.11|284.81|284.81|284.66|285.16|285.01|284.81|284.61|54
1652378100000|2022-05-12 17:55:00|284.86|284.61|285.01|284.81|285.36|285.16|284.71|284.56|53
1652378400000|2022-05-12 18:00:00|284.91|284.76|285.36|285.11|285.51|285.31|284.91|284.71|61
1652378700000|2022-05-12 18:05:00|285.31|285.06|285.16|284.71|285.31|285.16|285.16|284.71|10
1652379000000|2022-05-12 18:10:00|285.06|284.66|285.01|284.81|285.06|284.86|284.81|284.61|23
1652379300000|2022-05-12 18:15:00|284.96|284.76|285.41|285.21|285.46|285.31|284.86|284.66|46
1652379600000|2022-05-12 18:20:00|285.36|285.16|285.36|285.16|285.61|285.26|285.21|285.01|29
1652379900000|2022-05-12 18:25:00|285.26|285.11|285.36|285.16|285.56|285.36|285.16|284.96|24
1652380200000|2022-05-12 18:30:00|285.26|285.11|284.91|284.56|285.36|285.16|284.76|284.46|10
1652380500000|2022-05-12 18:35:00|284.86|284.66|284.56|284.31|284.86|284.66|284.51|284.26|16
1652380800000|2022-05-12 18:40:00|284.61|284.36|284.41|284.16|284.61|284.36|284.11|283.91|37
1652381100000|2022-05-12 18:45:00|284.36|284.21|284.41|284.21|284.76|284.51|284.36|284.16|19
1652381400000|2022-05-12 18:50:00|284.36|284.16|284.46|284.26|284.86|284.56|284.21|284.01|21
1652381700000|2022-05-12 18:55:00|284.41|284.16|284.21|284.06|284.56|284.31|284.11|283.96|32
1652382000000|2022-05-12 19:00:00|284.26|284.01|284.81|284.61|284.81|284.61|284.16|283.96|45
1652382300000|2022-05-12 19:05:00|284.76|284.51|284.76|284.56|284.86|284.66|284.61|284.41|27
1652382600000|2022-05-12 19:10:00|284.56|284.51|284.66|284.36|284.71|284.56|284.56|284.26|3
1652382900000|2022-05-12 19:15:00|284.81|284.51|285.51|285.26|285.61|285.36|284.81|284.51|70
1652383200000|2022-05-12 19:20:00|285.41|285.31|285.86|285.66|286.06|285.81|285.31|285.11|42
1652383500000|2022-05-12 19:25:00|285.91|285.71|285.56|285.31|286.41|286.16|285.56|285.31|36
1652383800000|2022-05-12 19:30:00|285.61|285.26|285.96|285.71|286.06|285.76|285.56|285.26|12
1652384100000|2022-05-12 19:35:00|285.91|285.66|285.86|285.56|286.01|285.71|285.61|285.36|8
1652384400000|2022-05-12 19:40:00|285.96|285.71|285.91|285.56|286.16|285.81|285.76|285.46|19
1652384700000|2022-05-12 19:45:00|285.81|285.51|285.81|285.61|286.21|285.96|285.76|285.51|33
1652385000000|2022-05-12 19:50:00|285.86|285.56|286.11|285.91|286.46|286.26|285.86|285.56|64
1652385300000|2022-05-12 19:55:00|286.16|285.86|286.51|286.36|286.61|286.41|286.01|285.76|39
1652385600000|2022-05-12 20:00:00|286.46|286.31|286.56|286.36|286.71|286.51|286.36|286.16|124
1652385900000|2022-05-12 20:05:00|286.61|286.41|286.61|286.41|286.61|286.46|286.51|286.31|30
1652386200000|2022-05-12 20:10:00|286.56|286.36|286.36|286.21|286.56|286.41|286.36|286.16|23
1652386500000|2022-05-12 20:15:00|286.31|286.16|286.41|286.26|286.46|286.31|286.31|286.16|24
1652386800000|2022-05-12 20:20:00|286.46|286.21|286.41|286.21|286.46|286.26|286.36|286.16|5
1652387100000|2022-05-12 20:25:00|286.36|286.26|286.41|286.21|286.41|286.26|286.31|286.16|0
1652387400000|2022-05-12 20:30:00|286.36|286.16|286.21|286.01|286.41|286.21|286.06|285.91|11
1652387700000|2022-05-12 20:35:00|286.16|285.96|286.11|285.91|286.21|286.01|285.96|285.81|7
1652388000000|2022-05-12 20:40:00|286.06|285.96|286.26|285.91|286.31|286.06|286.06|285.86|4
1652388300000|2022-05-12 20:45:00|286.36|285.96|286.21|285.86|286.46|286.21|286.16|285.81|17
1652388600000|2022-05-12 20:50:00|286.31|285.96|286.06|285.76|286.31|285.96|286.06|285.76|5
1652388900000|2022-05-12 20:55:00|286.01|285.56|286.11|285.51|286.16|285.76|285.91|285.51|13
1652389200000|2022-05-12 21:00:00|286.41|285.46|286.56|285.21|286.86|285.46|286.41|285.21|0
1652389500000|2022-05-12 21:05:00|286.86||286.71||286.86||286.66||0
1652389800000|2022-05-12 21:10:00|286.76|285.66|286.26|285.66|286.76|285.66|286.26|285.66|0
1652391600000|2022-05-12 21:40:00|286.36|285.76|286.26|285.66|286.36|285.76|286.26|285.66|0
1652391900000|2022-05-12 21:45:00|286.36|285.76|286.26|285.66|286.36|285.76|286.26|285.66|0
1652392200000|2022-05-12 21:50:00|286.36|285.76|286.26|285.66|286.36|285.76|286.26|285.66|0
1652392500000|2022-05-12 21:55:00|286.36|285.76|286.36|285.76|286.36|285.76|286.36|285.76|0
1652392800000|2022-05-12 22:00:00|286.46|285.86|286.46|285.86|286.56|285.96|286.36|285.76|0
1652393100000|2022-05-12 22:05:00|286.36|285.76|286.66|286.06|286.66|286.06|286.36|285.76|0
1652393400000|2022-05-12 22:10:00|286.56|285.96|286.76|286.16|286.76|286.16|286.56|285.96|0
1652393700000|2022-05-12 22:15:00|286.66|286.06|286.76|286.16|286.76|286.16|286.56|285.96|0
1652394000000|2022-05-12 22:20:00|286.66|286.06|286.56|285.96|286.76|286.16|286.56|285.96|0
1652394300000|2022-05-12 22:25:00|286.66|286.06|286.86|286.26|286.86|286.26|286.66|286.06|0
1652394600000|2022-05-12 22:30:00|286.76|286.16|286.66|286.06|286.86|286.26|286.66|286.06|0
1652395200000|2022-05-12 22:40:00|286.76|286.16|286.76|286.16|286.76|286.16|286.66|286.06|0
1652395800000|2022-05-12 22:50:00|286.86|286.26|286.76|286.16|286.86|286.26|286.76|286.16|0
1652396400000|2022-05-12 23:00:00|286.86|286.26|286.96|286.36|287.06|286.46|286.76|286.16|0
1652396700000|2022-05-12 23:05:00|287.06|286.46|286.96|286.36|287.16|286.56|286.96|286.36|0
1652397000000|2022-05-12 23:10:00|287.06|286.46|287.06|286.46|287.16|286.56|286.96|286.36|0
1652397300000|2022-05-12 23:15:00|286.96|286.36|287.06|286.46|287.06|286.46|286.96|286.36|0
1652397600000|2022-05-12 23:20:00|287.16|286.56|287.26|286.66|287.26|286.66|287.06|286.46|0
1652397900000|2022-05-12 23:25:00|287.16|286.56|287.26|286.66|287.36|286.76|287.16|286.56|0
1652398200000|2022-05-12 23:30:00|287.36|286.76|287.26|286.66|287.36|286.76|287.26|286.66|0
1652398500000|2022-05-12 23:35:00|287.36|286.76|287.46|286.86|287.46|286.86|287.26|286.66|0
1652398800000|2022-05-12 23:40:00|287.56|286.96|287.46|286.86|287.56|286.96|287.46|286.86|0
1652399100000|2022-05-12 23:45:00|287.56|286.96|287.66|287.06|287.66|287.06|287.46|286.86|0
1652399400000|2022-05-12 23:50:00|287.56|286.96|287.66|287.06|287.66|287.06|287.56|286.96|0
1652399700000|2022-05-12 23:55:00|287.56|286.96|287.66|287.06|287.66|287.06|287.56|286.96|0
1652400000000|2022-05-13 00:00:00|287.56|286.96|287.66|287.06|287.66|287.06|287.46|286.86|0
1652400300000|2022-05-13 00:05:00|287.56|286.96|287.56|286.96|287.66|287.06|287.56|286.96|0
1652400600000|2022-05-13 00:10:00|287.46|286.86|287.66|287.06|287.76|287.16|287.46|286.86|0
1652400900000|2022-05-13 00:15:00|287.76|287.16|287.76|287.16|287.76|287.16|287.66|287.06|0
1652401200000|2022-05-13 00:20:00|287.66|287.06|287.76|287.16|287.76|287.16|287.66|287.06|0
1652401500000|2022-05-13 00:25:00|287.86|287.26|287.86|287.26|287.86|287.26|287.76|287.16|0
1652401800000|2022-05-13 00:30:00|287.71|287.41|288.11|287.91|288.26|288.01|287.56|287.26|528
1652402100000|2022-05-13 00:35:00|288.06|287.96|288.21|288.06|288.66|288.51|288.06|287.91|468
1652402400000|2022-05-13 00:40:00|288.26|288.11|288.36|288.21|288.66|288.51|288.26|288.11|278
1652402700000|2022-05-13 00:45:00|288.31|288.16|288.66|288.51|289.11|288.96|288.31|288.16|420
1652403000000|2022-05-13 00:50:00|288.61|288.46|288.36|288.16|288.66|288.51|288.26|288.11|260
1652403300000|2022-05-13 00:55:00|288.31|288.11|288.91|288.71|289.11|288.96|288.26|288.11|361
1652403600000|2022-05-13 01:00:00|289.01|288.76|289.86|289.71|290.11|289.96|288.76|288.56|1000
1652403900000|2022-05-13 01:05:00|289.81|289.66|289.61|289.41|289.91|289.71|289.11|288.91|585
1652404200000|2022-05-13 01:10:00|289.66|289.46|289.66|289.51|289.81|289.66|289.41|289.26|539
1652404500000|2022-05-13 01:15:00|289.61|289.46|290.06|289.91|290.21|290.06|289.61|289.46|633
1652404800000|2022-05-13 01:20:00|290.11|289.96|289.11|288.96|290.16|290.01|289.01|288.86|465
1652405100000|2022-05-13 01:25:00|289.16|288.91|289.41|289.26|289.56|289.41|289.11|288.91|362
1652405400000|2022-05-13 01:30:00|289.46|289.31|289.66|289.46|289.86|289.71|289.36|289.21|216
1652405700000|2022-05-13 01:35:00|289.61|289.51|289.41|289.21|289.71|289.51|289.21|289.01|262
1652406000000|2022-05-13 01:40:00|289.36|289.16|289.31|289.16|289.56|289.41|289.26|289.06|400
1652406300000|2022-05-13 01:45:00|289.36|289.21|289.81|289.66|289.86|289.66|289.31|289.16|195
1652406600000|2022-05-13 01:50:00|289.86|289.71|290.01|289.81|290.06|289.91|289.76|289.61|205
1652406900000|2022-05-13 01:55:00|289.96|289.76|290.01|289.86|290.26|290.11|289.91|289.71|147
1652407200000|2022-05-13 02:00:00|289.96|289.76|290.21|290.06|290.36|290.21|289.96|289.76|309
1652407500000|2022-05-13 02:05:00|290.16|290.01|290.21|290.06|290.46|290.31|290.06|289.91|237
1652407800000|2022-05-13 02:10:00|290.26|290.11|290.31|290.16|290.46|290.31|290.11|289.96|272
1652408100000|2022-05-13 02:15:00|290.36|290.21|290.51|290.36|290.66|290.51|290.36|290.21|191
1652408400000|2022-05-13 02:20:00|290.46|290.31|290.41|290.26|290.51|290.36|290.31|290.11|269
1652408700000|2022-05-13 02:25:00|290.36|290.16|290.31|290.11|290.41|290.26|290.26|290.06|153
1652409000000|2022-05-13 02:30:00|290.36|290.16|290.21|290.06|290.46|290.31|290.11|289.96|220
1652409300000|2022-05-13 02:35:00|290.16|290.01|289.96|289.81|290.16|290.01|289.91|289.76|184
1652409600000|2022-05-13 02:40:00|290.01|289.86|290.11|289.91|290.21|290.06|289.96|289.81|155
1652409900000|2022-05-13 02:45:00|290.06|289.96|290.01|289.86|290.21|290.06|289.91|289.76|107
1652410200000|2022-05-13 02:50:00|289.96|289.81|289.76|289.56|290.06|289.91|289.71|289.56|202
1652410500000|2022-05-13 02:55:00|289.71|289.61|289.61|289.46|289.76|289.61|289.51|289.36|235
1652410800000|2022-05-13 03:00:00|289.56|289.41|289.66|289.51|289.81|289.66|289.56|289.41|169
1652411100000|2022-05-13 03:05:00|289.61|289.46|289.81|289.66|289.96|289.76|289.51|289.36|268
1652411400000|2022-05-13 03:10:00|289.76|289.61|289.86|289.66|289.86|289.66|289.66|289.51|133
1652411700000|2022-05-13 03:15:00|289.81|289.56|289.91|289.76|289.91|289.76|289.66|289.51|150
1652412000000|2022-05-13 03:20:00|289.96|289.81|289.86|289.66|289.96|289.81|289.61|289.46|499
1652412300000|2022-05-13 03:25:00|289.81|289.61|289.76|289.61|289.96|289.81|289.71|289.56|147
1652412600000|2022-05-13 03:30:00|289.81|289.56|289.61|289.46|289.86|289.71|289.61|289.41|166
1652412900000|2022-05-13 03:35:00|289.56|289.41|289.66|289.46|289.71|289.56|289.51|289.36|238
1652413200000|2022-05-13 03:40:00|289.61|289.51|289.61|289.46|289.86|289.71|289.56|289.41|99
1652413500000|2022-05-13 03:45:00|289.66|289.51|289.36|289.16|289.76|289.61|289.31|289.16|173
1652413800000|2022-05-13 03:50:00|289.31|289.11|289.16|289.01|289.31|289.16|289.11|288.96|183
1652414100000|2022-05-13 03:55:00|289.21|289.06|289.41|289.26|289.41|289.26|289.16|289.01|102
1652414400000|2022-05-13 04:00:00|289.31|289.21|289.11|288.96|289.36|289.21|289.06|288.91|109
1652414700000|2022-05-13 04:05:00|289.16|288.91|289.11|288.96|289.16|288.96|288.91|288.76|79
1652415000000|2022-05-13 04:10:00|289.06|288.91|289.01|288.86|289.16|288.96|288.96|288.81|59
1652415300000|2022-05-13 04:15:00|288.96|288.81|288.86|288.66|288.96|288.81|288.76|288.61|109
1652415600000|2022-05-13 04:20:00|288.91|288.71|289.16|289.01|289.16|289.01|288.86|288.71|70
1652415900000|2022-05-13 04:25:00|289.11|288.96|289.01|288.81|289.16|289.01|288.96|288.81|72
1652416200000|2022-05-13 04:30:00|288.96|288.76|288.86|288.66|288.96|288.81|288.86|288.66|112
1652416500000|2022-05-13 04:35:00|288.81|288.61|288.76|288.61|288.86|288.71|288.71|288.56|396
1652416800000|2022-05-13 04:40:00|288.71|288.56|288.86|288.71|288.86|288.71|288.71|288.56|118
1652417100000|2022-05-13 04:45:00|288.81|288.66|288.91|288.76|288.96|288.81|288.81|288.66|219
1652417400000|2022-05-13 04:50:00|288.96|288.81|289.16|289.01|289.16|289.01|288.96|288.81|372
1652417700000|2022-05-13 04:55:00|289.11|288.96|288.86|288.71|289.16|289.01|288.86|288.71|149
1652418000000|2022-05-13 05:00:00|288.96|288.81|288.81|288.66|289.06|288.91|288.66|288.51|627
1652418300000|2022-05-13 05:05:00|288.86|288.61|289.31|289.16|289.31|289.16|288.81|288.61|159
1652418600000|2022-05-13 05:10:00|289.36|289.21|289.26|289.11|289.41|289.26|289.06|288.91|144
1652418900000|2022-05-13 05:15:00|289.31|289.16|289.21|289.06|289.36|289.21|289.16|289.01|136
1652419200000|2022-05-13 05:20:00|289.16|289.01|289.11|288.91|289.26|289.06|289.01|288.86|119
1652419500000|2022-05-13 05:25:00|289.06|288.96|288.96|288.81|289.11|288.96|288.86|288.71|150
1652419800000|2022-05-13 05:30:00|288.91|288.76|289.06|288.91|289.21|289.06|288.86|288.71|123
1652420100000|2022-05-13 05:35:00|289.11|288.86|289.01|288.86|289.11|288.96|289.01|288.81|116
1652420400000|2022-05-13 05:40:00|288.96|288.81|289.01|288.86|289.11|288.96|288.91|288.71|111
1652420700000|2022-05-13 05:45:00|289.06|288.91|289.11|288.96|289.11|288.96|288.96|288.81|126
1652421000000|2022-05-13 05:50:00|289.06|288.91|289.41|289.26|289.41|289.26|289.01|288.86|179
1652421300000|2022-05-13 05:55:00|289.36|289.21|289.66|289.51|289.66|289.51|289.36|289.21|116
1652421600000|2022-05-13 06:00:00|289.71|289.56|289.61|289.46|289.91|289.76|289.56|289.41|228
1652421900000|2022-05-13 06:05:00|289.56|289.41|289.56|289.41|289.86|289.71|289.51|289.36|251
1652422200000|2022-05-13 06:10:00|289.61|289.36|289.41|289.26|289.61|289.41|289.41|289.26|153
1652422500000|2022-05-13 06:15:00|289.46|289.21|289.16|289.01|289.46|289.21|289.06|288.91|217
1652422800000|2022-05-13 06:20:00|289.21|288.96|289.31|289.16|289.46|289.31|289.21|288.96|213
1652423100000|2022-05-13 06:25:00|289.36|289.21|289.36|289.21|289.46|289.31|289.31|289.16|143
1652423400000|2022-05-13 06:30:00|289.31|289.16|289.51|289.36|289.56|289.41|289.26|289.11|171
1652423700000|2022-05-13 06:35:00|289.46|289.31|289.46|289.31|289.56|289.41|289.36|289.21|154
1652424000000|2022-05-13 06:40:00|289.41|289.26|289.51|289.36|289.51|289.36|289.26|289.11|134
1652424300000|2022-05-13 06:45:00|289.46|289.31|289.51|289.36|289.56|289.41|289.41|289.26|140
1652424600000|2022-05-13 06:50:00|289.46|289.31|289.16|289.01|289.51|289.36|289.16|289.01|182
1652424900000|2022-05-13 06:55:00|289.21|289.06|289.01|288.86|289.31|289.16|288.96|288.81|158
1652425200000|2022-05-13 07:00:00|288.96|288.81|288.91|288.76|289.01|288.86|288.66|288.51|278
1652425500000|2022-05-13 07:05:00|288.86|288.71|288.71|288.56|288.86|288.71|288.66|288.51|127
1652425800000|2022-05-13 07:10:00|288.76|288.61|288.81|288.66|289.01|288.86|288.76|288.61|141
1652426100000|2022-05-13 07:15:00|288.86|288.71|288.71|288.56|289.01|288.81|288.61|288.46|165
1652426400000|2022-05-13 07:20:00|288.76|288.61|288.91|288.76|289.01|288.81|288.66|288.51|127
1652426700000|2022-05-13 07:25:00|288.96|288.81|289.01|288.81|289.06|288.91|288.66|288.51|109
1652427000000|2022-05-13 07:30:00|288.96|288.86|289.26|289.11|289.31|289.11|288.96|288.81|137
1652427300000|2022-05-13 07:35:00|289.31|289.06|289.26|289.11|289.31|289.11|289.16|289.01|101
1652427600000|2022-05-13 07:40:00|289.21|289.06|289.16|289.01|289.31|289.16|289.11|288.91|133
1652427900000|2022-05-13 07:45:00|289.21|289.06|289.06|288.91|289.31|289.16|289.06|288.91|97
1652428200000|2022-05-13 07:50:00|289.11|288.96|289.16|289.01|289.36|289.16|289.06|288.91|151
1652428500000|2022-05-13 07:55:00|289.11|288.96|288.96|288.81|289.16|289.01|288.91|288.71|195
1652428800000|2022-05-13 08:00:00|289.06|288.91|289.16|288.96|289.26|289.11|288.86|288.71|384
1652429100000|2022-05-13 08:05:00|289.21|289.01|289.41|289.21|289.46|289.31|289.21|289.01|224
1652429400000|2022-05-13 08:10:00|289.36|289.26|289.26|289.11|289.41|289.26|289.21|289.01|340
1652429700000|2022-05-13 08:15:00|289.31|289.06|288.96|288.81|289.36|289.21|288.96|288.76|305
1652430000000|2022-05-13 08:20:00|288.91|288.76|289.11|288.96|289.11|288.96|288.76|288.61|400
1652430300000|2022-05-13 08:25:00|289.16|289.01|289.06|288.91|289.21|289.01|289.01|288.86|84
1652430600000|2022-05-13 08:30:00|289.11|288.96|289.01|288.86|289.16|288.96|288.86|288.71|163
1652430900000|2022-05-13 08:35:00|288.96|288.76|288.61|288.46|288.96|288.81|288.61|288.46|217
1652431200000|2022-05-13 08:40:00|288.56|288.41|288.66|288.51|288.81|288.66|288.56|288.36|219
1652431500000|2022-05-13 08:45:00|288.61|288.46|288.51|288.31|288.81|288.61|288.46|288.31|345
1652431800000|2022-05-13 08:50:00|288.46|288.36|288.51|288.36|288.61|288.46|288.26|288.11|336
1652432100000|2022-05-13 08:55:00|288.46|288.31|288.81|288.61|288.86|288.71|288.31|288.16|633
1652432400000|2022-05-13 09:00:00|288.86|288.66|289.01|288.81|289.01|288.81|288.46|288.31|553
1652432700000|2022-05-13 09:05:00|288.91|288.71|288.66|288.51|289.01|288.81|288.61|288.46|314
1652433000000|2022-05-13 09:10:00|288.71|288.56|288.76|288.56|288.81|288.66|288.61|288.46|134
1652433300000|2022-05-13 09:15:00|288.86|288.71|288.61|288.41|288.91|288.76|288.46|288.26|237
1652433600000|2022-05-13 09:20:00|288.76|288.16|288.76|288.16|288.86|288.26|288.76|288.16|5
1652433900000|2022-05-13 09:25:00|288.86|288.26|288.66|288.06|288.96|288.36|288.66|288.06|5
1652434200000|2022-05-13 09:30:00|288.76|288.16|288.46|287.86|288.76|288.16|288.46|287.86|0
1652434500000|2022-05-13 09:35:00|288.56|287.96|288.46|287.86|288.56|287.96|288.46|287.86|0
1652434800000|2022-05-13 09:40:00|288.56|287.96|288.56|287.96|288.56|287.96|288.46|287.86|0
1652435100000|2022-05-13 09:45:00|288.66|288.06|288.46|287.86|288.66|288.06|288.46|287.86|0
1652435400000|2022-05-13 09:50:00|288.26|288.01|287.96|287.81|288.46|288.21|287.96|287.76|62
1652435700000|2022-05-13 09:55:00|288.01|287.86|288.26|288.06|288.36|288.16|288.01|287.86|62
1652436000000|2022-05-13 10:00:00|288.31|288.11|288.16|288.01|288.36|288.21|288.01|287.81|35
1652436300000|2022-05-13 10:05:00|288.11|287.96|288.16|288.01|288.21|288.06|288.06|287.86|37
1652436600000|2022-05-13 10:10:00|288.21|288.06|288.41|288.26|288.41|288.26|288.11|287.96|19
1652436900000|2022-05-13 10:15:00|288.46|288.21|288.36|288.21|288.51|288.31|288.36|288.21|19
1652437200000|2022-05-13 10:20:00|288.41|288.26|288.36|288.21|288.41|288.26|288.36|288.16|12
1652437500000|2022-05-13 10:25:00|288.41|288.26|288.36|288.21|288.41|288.26|288.31|288.16|14
1652437800000|2022-05-13 10:30:00|288.41|288.26|288.36|288.21|288.41|288.26|288.21|288.06|31
1652438100000|2022-05-13 10:35:00|288.41|288.26|288.56|288.41|288.61|288.41|288.41|288.21|23
1652438400000|2022-05-13 10:40:00|288.61|288.46|288.41|288.21|288.61|288.46|288.36|288.21|46
1652438700000|2022-05-13 10:45:00|288.36|288.26|288.61|288.41|288.61|288.46|288.36|288.21|21
1652439000000|2022-05-13 10:50:00|288.56|288.36|288.46|288.31|288.61|288.46|288.46|288.26|23
1652439300000|2022-05-13 10:55:00|288.51|288.36|288.56|288.36|288.61|288.46|288.46|288.31|28
1652439600000|2022-05-13 11:00:00|288.51|288.41|288.56|288.41|288.71|288.51|288.51|288.31|20
1652439900000|2022-05-13 11:05:00|288.51|288.36|288.56|288.41|288.61|288.46|288.46|288.31|27
1652440200000|2022-05-13 11:10:00|288.51|288.36|288.46|288.31|288.51|288.41|288.41|288.26|19
1652440500000|2022-05-13 11:15:00|288.41|288.26|288.61|288.41|288.61|288.46|288.41|288.26|55
1652440800000|2022-05-13 11:20:00|288.56|288.46|288.86|288.71|288.91|288.76|288.56|288.36|94
1652441100000|2022-05-13 11:25:00|288.81|288.66|288.56|288.41|288.86|288.71|288.51|288.31|70
1652441400000|2022-05-13 11:30:00|288.66|288.46|288.71|288.56|288.71|288.56|288.51|288.31|12
1652441700000|2022-05-13 11:35:00|288.66|288.51|288.66|288.51|288.76|288.61|288.66|288.46|9
1652442000000|2022-05-13 11:40:00|288.71|288.46|288.76|288.56|288.76|288.61|288.61|288.46|36
1652442300000|2022-05-13 11:45:00|288.71|288.51|288.66|288.51|288.76|288.51|288.56|288.41|24
1652442600000|2022-05-13 11:50:00|288.71|288.56|288.46|288.31|288.71|288.56|288.41|288.26|27
1652442900000|2022-05-13 11:55:00|288.51|288.36|288.71|288.56|288.86|288.66|288.46|288.31|39
1652443200000|2022-05-13 12:00:00|288.76|288.61|288.66|288.46|288.81|288.66|288.66|288.46|20
1652443500000|2022-05-13 12:05:00|288.61|288.41|288.56|288.41|288.66|288.46|288.46|288.26|33
1652443800000|2022-05-13 12:10:00|288.51|288.36|288.51|288.31|288.56|288.41|288.41|288.26|38
1652444100000|2022-05-13 12:15:00|288.46|288.36|288.51|288.31|288.71|288.51|288.46|288.31|18
1652444400000|2022-05-13 12:20:00|288.46|288.36|288.41|288.26|288.51|288.36|288.36|288.21|65
1652444700000|2022-05-13 12:25:00|288.36|288.21|288.36|288.21|288.41|288.26|288.26|288.11|34
1652445000000|2022-05-13 12:30:00|288.41|288.26|288.36|288.21|288.51|288.36|288.36|288.16|24
1652445300000|2022-05-13 12:35:00|288.41|288.26|288.41|288.26|288.51|288.36|288.36|288.21|24
1652445600000|2022-05-13 12:40:00|288.36|288.21|288.41|288.26|288.41|288.26|288.31|288.16|49
1652445900000|2022-05-13 12:45:00|288.46|288.31|288.46|288.31|288.51|288.36|288.41|288.21|39
1652446200000|2022-05-13 12:50:00|288.41|288.26|288.51|288.36|288.61|288.41|288.41|288.26|36
1652446500000|2022-05-13 12:55:00|288.56|288.41|288.61|288.41|288.86|288.66|288.56|288.41|50
1652446800000|2022-05-13 13:00:00|288.56|288.46|288.31|288.16|288.56|288.46|288.26|288.06|30
1652447100000|2022-05-13 13:05:00|288.36|288.21|288.21|288.01|288.46|288.26|288.11|287.96|50
1652447400000|2022-05-13 13:10:00|288.16|288.06|288.11|287.96|288.26|288.06|288.06|287.86|58
1652447700000|2022-05-13 13:15:00|288.06|287.91|287.91|287.76|288.11|287.96|287.91|287.76|68
1652448000000|2022-05-13 13:20:00|288.01|287.81|288.11|287.96|288.16|288.01|287.81|287.61|95
1652448300000|2022-05-13 13:25:00|288.16|288.01|288.26|288.06|288.56|288.36|288.11|287.96|60
1652448600000|2022-05-13 13:30:00|288.21|288.01|289.11|288.86|289.51|289.31|288.21|288.01|340
1652448900000|2022-05-13 13:35:00|289.16|288.96|290.11|289.91|290.11|289.91|288.61|288.41|309
1652449200000|2022-05-13 13:40:00|290.06|289.86|291.36|291.16|291.36|291.21|289.71|289.51|310
1652449500000|2022-05-13 13:45:00|291.31|291.21|291.81|291.61|291.91|291.76|291.01|290.81|327
1652449800000|2022-05-13 13:50:00|291.91|291.71|292.01|291.86|292.36|292.21|291.76|291.61|290
1652450100000|2022-05-13 13:55:00|292.06|291.91|292.01|291.76|292.31|292.16|291.61|291.36|113
1652450400000|2022-05-13 14:00:00|292.16|291.81|292.26|292.11|292.66|292.51|291.96|291.76|148
1652450700000|2022-05-13 14:05:00|292.31|292.16|292.61|292.46|292.86|292.71|292.26|292.11|119
1652451000000|2022-05-13 14:10:00|292.71|292.51|292.86|292.66|293.06|292.86|292.56|292.41|138
1652451300000|2022-05-13 14:15:00|292.81|292.56|293.06|292.86|293.16|293.01|292.56|292.31|241
1652451600000|2022-05-13 14:20:00|293.01|292.91|293.21|293.01|293.41|293.21|292.96|292.76|140
1652451900000|2022-05-13 14:25:00|293.26|293.06|293.21|293.06|293.51|293.31|293.21|293.01|116
1652452200000|2022-05-13 14:30:00|293.26|293.01|293.46|293.31|293.46|293.31|293.01|292.81|80
1652452500000|2022-05-13 14:35:00|293.51|293.36|293.66|293.51|293.76|293.61|293.41|293.21|183
1652452800000|2022-05-13 14:40:00|293.61|293.46|293.16|293.01|293.81|293.66|293.16|293.01|159
1652453100000|2022-05-13 14:45:00|293.11|292.96|293.16|292.96|293.26|293.11|292.81|292.66|130
1652453400000|2022-05-13 14:50:00|293.11|292.91|293.36|293.21|293.46|293.26|293.01|292.86|161
1652453700000|2022-05-13 14:55:00|293.41|293.26|293.06|292.86|293.41|293.26|292.91|292.76|116
1652454000000|2022-05-13 15:00:00|293.01|292.81|293.06|292.86|293.26|293.06|292.86|292.71|59
1652454300000|2022-05-13 15:05:00|293.16|292.91|293.26|293.06|293.46|293.26|293.11|292.91|61
1652454600000|2022-05-13 15:10:00|293.21|293.01|293.06|292.91|293.26|293.06|293.01|292.81|44
1652454900000|2022-05-13 15:15:00|293.11|292.86|292.81|292.61|293.11|292.91|292.71|292.51|54
1652455200000|2022-05-13 15:20:00|292.86|292.66|293.16|292.96|293.26|293.06|292.86|292.66|8
1652455500000|2022-05-13 15:25:00|293.21|293.01|293.51|293.36|293.51|293.36|293.11|292.96|48
1652455800000|2022-05-13 15:30:00|293.46|293.31|293.06|292.86|293.51|293.36|293.01|292.81|40
1652456100000|2022-05-13 15:35:00|293.01|292.81|293.16|292.96|293.41|293.21|292.86|292.66|46
1652456400000|2022-05-13 15:40:00|293.21|293.01|293.11|292.91|293.21|293.01|292.81|292.61|42
1652456700000|2022-05-13 15:45:00|293.06|292.86|293.36|293.11|293.36|293.16|293.01|292.81|25
1652457000000|2022-05-13 15:50:00|293.31|293.16|293.46|293.26|293.51|293.36|293.26|293.01|63
1652457300000|2022-05-13 15:55:00|293.51|293.31|293.41|293.26|293.56|293.41|293.36|293.16|76
1652457600000|2022-05-13 16:00:00|293.36|293.21|293.41|293.26|293.51|293.31|293.31|293.11|97
1652457900000|2022-05-13 16:05:00|293.46|293.31|293.66|293.46|293.66|293.51|293.41|293.21|81
1652458200000|2022-05-13 16:10:00|293.71|293.51|293.96|293.76|294.01|293.86|293.66|293.46|73
1652458500000|2022-05-13 16:15:00|293.91|293.71|293.71|293.56|294.01|293.86|293.71|293.56|46
1652458800000|2022-05-13 16:20:00|293.76|293.51|293.76|293.56|293.81|293.66|293.61|293.46|39
1652459100000|2022-05-13 16:25:00|293.81|293.61|293.91|293.71|294.01|293.81|293.66|293.46|64
1652459400000|2022-05-13 16:30:00|293.86|293.76|293.91|293.76|294.06|293.86|293.86|293.71|35
1652459700000|2022-05-13 16:35:00|293.96|293.81|294.16|293.96|294.16|294.01|293.91|293.81|80
1652460000000|2022-05-13 16:40:00|294.11|293.91|294.26|294.06|294.41|294.21|294.06|293.91|92
1652460300000|2022-05-13 16:45:00|294.31|294.11|294.31|294.16|294.41|294.26|294.26|294.06|86
1652460600000|2022-05-13 16:50:00|294.26|294.11|294.21|294.01|294.31|294.16|293.96|293.76|38
1652460900000|2022-05-13 16:55:00|294.26|294.06|294.41|294.26|294.46|294.31|294.26|294.06|43
1652461200000|2022-05-13 17:00:00|294.46|294.31|294.61|294.41|294.66|294.46|294.36|294.21|38
1652461500000|2022-05-13 17:05:00|294.56|294.36|294.51|294.31|294.61|294.36|294.31|294.11|54
1652461800000|2022-05-13 17:10:00|294.56|294.36|294.51|294.31|294.61|294.46|294.36|294.16|20
1652462100000|2022-05-13 17:15:00|294.46|294.26|294.11|293.91|294.46|294.26|294.06|293.91|19
1652462400000|2022-05-13 17:20:00|294.06|293.96|294.31|294.16|294.36|294.16|293.91|293.76|31
1652462700000|2022-05-13 17:25:00|294.36|294.21|294.26|294.06|294.41|294.21|294.16|293.96|29
1652463000000|2022-05-13 17:30:00|294.21|294.11|294.31|294.16|294.31|294.16|294.11|293.96|18
1652463300000|2022-05-13 17:35:00|294.26|294.06|294.01|293.81|294.26|294.06|293.96|293.81|14
1652463600000|2022-05-13 17:40:00|293.96|293.76|293.86|293.66|293.96|293.76|293.66|293.46|20
1652463900000|2022-05-13 17:45:00|293.81|293.56|293.81|293.61|293.86|293.66|293.61|293.46|17
1652464200000|2022-05-13 17:50:00|293.76|293.56|293.66|293.46|293.81|293.66|293.61|293.41|21
1652464500000|2022-05-13 17:55:00|293.61|293.41|293.31|293.16|293.66|293.46|293.11|292.91|23
1652464800000|2022-05-13 18:00:00|293.26|293.11|292.66|292.46|293.31|293.11|292.56|292.36|27
1652465100000|2022-05-13 18:05:00|292.61|292.41|293.01|292.81|293.01|292.81|292.46|292.26|42
1652465400000|2022-05-13 18:10:00|293.06|292.86|293.01|292.76|293.31|293.11|292.91|292.76|16
1652465700000|2022-05-13 18:15:00|292.96|292.81|293.26|293.06|293.26|293.06|292.96|292.76|4
1652466000000|2022-05-13 18:20:00|293.31|293.11|293.11|292.86|293.31|293.11|293.01|292.76|21
1652466300000|2022-05-13 18:25:00|293.16|292.91|293.11|292.91|293.16|292.96|292.91|292.66|4
1652466600000|2022-05-13 18:30:00|293.16|292.86|293.51|293.26|293.66|293.41|293.11|292.86|37
1652466900000|2022-05-13 18:35:00|293.46|293.21|293.36|293.11|293.51|293.31|293.16|292.91|8
1652467200000|2022-05-13 18:40:00|293.31|293.06|293.71|293.51|293.76|293.56|293.26|293.06|53
1652467500000|2022-05-13 18:45:00|293.76|293.46|293.71|293.46|293.81|293.61|293.51|293.36|14
1652467800000|2022-05-13 18:50:00|293.66|293.51|294.41|294.21|294.41|294.21|293.66|293.46|73
1652468100000|2022-05-13 18:55:00|294.36|294.26|294.51|294.31|294.51|294.36|294.26|294.06|59
1652468400000|2022-05-13 19:00:00|294.56|294.36|294.21|294.01|294.61|294.41|294.16|294.01|20
1652468700000|2022-05-13 19:05:00|294.31|294.06|294.41|294.21|294.41|294.26|294.21|294.01|15
1652469000000|2022-05-13 19:10:00|294.36|294.26|294.56|294.41|294.56|294.41|294.31|294.11|11
1652469300000|2022-05-13 19:15:00|294.61|294.36|294.66|294.41|294.76|294.51|294.46|294.26|9
1652469600000|2022-05-13 19:20:00|294.61|294.46|294.81|294.61|294.81|294.66|294.51|294.31|11
1652469900000|2022-05-13 19:25:00|294.76|294.66|295.06|294.86|295.06|294.91|294.76|294.61|26
1652470200000|2022-05-13 19:30:00|295.11|294.91|294.66|294.46|295.26|295.11|294.66|294.46|52
1652470500000|2022-05-13 19:35:00|294.71|294.51|294.76|294.51|294.91|294.71|294.51|294.31|14
1652470800000|2022-05-13 19:40:00|294.71|294.56|295.06|294.81|295.11|294.91|294.71|294.51|6
1652471100000|2022-05-13 19:45:00|295.01|294.86|295.01|294.81|295.21|295.01|294.71|294.51|38
1652471400000|2022-05-13 19:50:00|295.06|294.91|294.91|294.71|295.16|294.91|294.51|294.31|61
1652471700000|2022-05-13 19:55:00|294.86|294.66|295.16|294.96|295.16|295.01|294.71|294.46|24
1652472000000|2022-05-13 20:00:00|295.11|295.01|294.91|294.71|295.16|295.01|294.81|294.61|27
1652472300000|2022-05-13 20:05:00|294.86|294.66|294.81|294.61|294.91|294.71|294.81|294.61|11
1652472600000|2022-05-13 20:10:00|294.86|294.66|294.86|294.66|294.91|294.76|294.81|294.61|16
1652472900000|2022-05-13 20:15:00|294.91|294.71|295.01|294.76|295.01|294.81|294.91|294.66|7
1652473200000|2022-05-13 20:20:00|294.96|294.81|295.11|294.86|295.11|294.86|294.96|294.76|0
1652473500000|2022-05-13 20:25:00|295.06|294.91|295.06|294.86|295.16|294.96|295.01|294.76|5
1652473800000|2022-05-13 20:30:00|295.01|294.81|294.96|294.76|295.06|294.86|294.96|294.71|2
1652474100000|2022-05-13 20:35:00|294.91|294.71|294.91|294.71|294.96|294.76|294.91|294.71|2
1652474400000|2022-05-13 20:40:00|294.81|294.66|294.76|294.46|295.01|294.76|294.56|294.26|38
1652474700000|2022-05-13 20:45:00|294.81|294.61|294.56|293.96|295.31|295.01|294.51|293.96|109
1652475000000|2022-05-13 20:50:00|294.51|293.91|294.56|294.11|294.56|294.16|294.26|293.81|22
1652475300000|2022-05-13 20:55:00|294.46|294.16|294.86|294.01|295.06|294.51|294.31|293.01|47
1652652000000|2022-05-15 22:00:00|295.46|294.86|296.06|295.46|296.06|295.46|295.46|294.86|0
1652652300000|2022-05-15 22:05:00|296.16|295.56|296.16|295.56|296.26|295.66|295.96|295.36|0
1652652600000|2022-05-15 22:10:00|296.26|295.66|296.26|295.66|296.36|295.76|296.26|295.66|0
1652652900000|2022-05-15 22:15:00|296.16|295.56|296.16|295.56|296.26|295.66|296.16|295.56|0
1652653200000|2022-05-15 22:20:00|296.06|295.46|296.26|295.66|296.26|295.66|296.06|295.46|0
1652653500000|2022-05-15 22:25:00|296.16|295.56|296.16|295.56|296.26|295.66|296.16|295.56|0
1652653800000|2022-05-15 22:30:00|295.46|294.86|295.36|294.76|295.56|294.96|295.36|294.76|0
1652654100000|2022-05-15 22:35:00|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1652654400000|2022-05-15 22:40:00|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1652654700000|2022-05-15 22:45:00|295.46|294.86|295.36|294.76|295.46|294.86|295.26|294.66|0
1652655000000|2022-05-15 22:50:00|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1652655300000|2022-05-15 22:55:00|295.16|294.56|295.26|294.66|295.26|294.66|295.16|294.56|0
1652655600000|2022-05-15 23:00:00|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1652655900000|2022-05-15 23:05:00|295.06|294.46|295.06|294.46|295.16|294.56|294.96|294.36|0
1652656200000|2022-05-15 23:10:00|295.16|294.56|295.06|294.46|295.16|294.56|295.06|294.46|0
1652656500000|2022-05-15 23:15:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1652656800000|2022-05-15 23:20:00|295.06|294.46|295.26|294.66|295.26|294.66|295.06|294.46|0
1652657100000|2022-05-15 23:25:00|295.36|294.76|295.16|294.56|295.36|294.76|295.16|294.56|0
1652657400000|2022-05-15 23:30:00|295.26|294.66|295.36|294.76|295.46|294.86|295.16|294.56|0
1652657700000|2022-05-15 23:35:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1652658000000|2022-05-15 23:40:00|295.26|294.66|295.36|294.76|295.36|294.76|295.26|294.66|0
1652658300000|2022-05-15 23:45:00|295.46|294.86|295.46|294.86|295.46|294.86|295.36|294.76|0
1652658600000|2022-05-15 23:50:00|295.56|294.96|295.56|294.96|295.66|295.06|295.46|294.86|0
1652658900000|2022-05-15 23:55:00|295.66|295.06|295.46|294.86|295.66|295.06|295.46|294.86|0
1652659200000|2022-05-16 00:00:00|295.36|294.76|295.26|294.66|295.46|294.86|295.16|294.56|0
1652659500000|2022-05-16 00:05:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1652659800000|2022-05-16 00:10:00|295.26|294.66|295.26|294.66|295.46|294.86|295.16|294.56|0
1652660100000|2022-05-16 00:15:00|295.16|294.56|295.16|294.56|295.26|294.66|295.16|294.56|0
1652660400000|2022-05-16 00:20:00|295.26|294.66|295.26|294.66|295.26|294.66|295.06|294.46|0
1652660700000|2022-05-16 00:25:00|295.16|294.56|295.26|294.66|295.26|294.66|295.16|294.56|0
1652661000000|2022-05-16 00:30:00|295.11|294.76|294.76|294.56|295.31|295.11|294.51|294.21|391
1652661300000|2022-05-16 00:35:00|294.71|294.51|294.71|294.51|294.96|294.76|294.61|294.46|199
1652661600000|2022-05-16 00:40:00|294.76|294.56|295.56|295.36|295.56|295.41|294.76|294.56|130
1652661900000|2022-05-16 00:45:00|295.51|295.41|295.46|295.31|295.86|295.71|295.46|295.26|164
1652662200000|2022-05-16 00:50:00|295.41|295.21|295.56|295.41|295.61|295.46|295.31|295.16|73
1652662500000|2022-05-16 00:55:00|295.61|295.51|295.51|295.31|295.81|295.61|295.46|295.26|84
1652662800000|2022-05-16 01:00:00|295.46|295.36|295.66|295.46|295.91|295.76|295.16|295.01|524
1652663100000|2022-05-16 01:05:00|295.61|295.36|295.46|295.31|295.76|295.61|295.31|295.16|431
1652663400000|2022-05-16 01:10:00|295.36|295.21|295.61|295.46|295.81|295.61|295.26|295.11|488
1652663700000|2022-05-16 01:15:00|295.56|295.41|295.46|295.26|295.56|295.41|295.21|295.06|413
1652664000000|2022-05-16 01:20:00|295.41|295.21|294.86|294.66|295.41|295.21|294.61|294.41|244
1652664300000|2022-05-16 01:25:00|294.81|294.61|294.36|294.16|294.86|294.71|294.21|294.01|314
1652664600000|2022-05-16 01:30:00|294.31|294.21|294.36|294.21|294.51|294.31|294.21|294.06|209
1652664900000|2022-05-16 01:35:00|294.41|294.26|294.21|294.06|294.46|294.31|293.86|293.71|142
1652665200000|2022-05-16 01:40:00|294.26|294.01|294.16|294.01|294.31|294.16|294.01|293.86|129
1652665500000|2022-05-16 01:45:00|294.11|293.96|293.91|293.71|294.26|294.11|293.76|293.61|152
1652665800000|2022-05-16 01:50:00|293.86|293.76|294.06|293.91|294.26|294.11|293.86|293.76|138
1652666100000|2022-05-16 01:55:00|294.11|293.96|294.01|293.86|294.21|294.01|293.86|293.71|124
1652666400000|2022-05-16 02:00:00|293.96|293.81|293.86|293.71|294.01|293.81|293.51|293.31|315
1652666700000|2022-05-16 02:05:00|293.81|293.66|293.61|293.41|294.01|293.81|293.46|293.31|132
1652667000000|2022-05-16 02:10:00|293.66|293.46|293.61|293.41|293.76|293.61|293.46|293.31|112
1652667300000|2022-05-16 02:15:00|293.56|293.36|293.46|293.26|293.71|293.51|293.41|293.26|91
1652667600000|2022-05-16 02:20:00|293.41|293.21|293.41|293.26|293.46|293.26|293.01|292.86|155
1652667900000|2022-05-16 02:25:00|293.36|293.21|293.46|293.26|293.51|293.31|293.26|293.11|52
1652668200000|2022-05-16 02:30:00|293.41|293.31|293.41|293.26|293.46|293.31|293.16|293.01|80
1652668500000|2022-05-16 02:35:00|293.46|293.31|293.46|293.31|293.61|293.46|293.36|293.21|58
1652668800000|2022-05-16 02:40:00|293.51|293.26|293.51|293.36|293.61|293.46|293.31|293.16|65
1652669100000|2022-05-16 02:45:00|293.46|293.31|293.36|293.21|293.61|293.46|293.36|293.21|36
1652669400000|2022-05-16 02:50:00|293.41|293.26|293.31|293.11|293.56|293.41|293.16|293.01|87
1652669700000|2022-05-16 02:55:00|293.26|293.06|293.46|293.26|293.46|293.31|293.21|293.06|60
1652670000000|2022-05-16 03:00:00|293.41|293.31|293.41|293.26|293.51|293.31|293.31|293.11|66
1652670300000|2022-05-16 03:05:00|293.36|293.21|293.31|293.11|293.41|293.26|293.31|293.11|42
1652670600000|2022-05-16 03:10:00|293.36|293.16|293.41|293.26|293.46|293.31|293.31|293.16|79
1652670900000|2022-05-16 03:15:00|293.36|293.21|293.11|292.96|293.36|293.21|293.11|292.96|108
1652671200000|2022-05-16 03:20:00|293.16|293.01|293.01|292.86|293.16|293.01|292.76|292.56|274
1652671500000|2022-05-16 03:25:00|293.06|292.81|293.16|293.01|293.26|293.11|292.96|292.81|121
1652671800000|2022-05-16 03:30:00|293.11|292.96|293.36|293.21|293.46|293.31|293.11|292.96|66
1652672100000|2022-05-16 03:35:00|293.31|293.16|293.31|293.16|293.36|293.21|293.21|293.06|66
1652672400000|2022-05-16 03:40:00|293.26|293.11|293.41|293.26|293.41|293.26|293.21|293.06|72
1652672700000|2022-05-16 03:45:00|293.36|293.21|293.36|293.21|293.46|293.26|293.26|293.11|56
1652673000000|2022-05-16 03:50:00|293.41|293.26|293.51|293.36|293.56|293.41|293.36|293.21|82
1652673300000|2022-05-16 03:55:00|293.56|293.41|293.51|293.36|293.61|293.46|293.41|293.26|43
1652673600000|2022-05-16 04:00:00|293.46|293.31|293.06|292.91|293.51|293.36|293.06|292.91|119
1652673900000|2022-05-16 04:05:00|293.11|292.96|293.16|293.01|293.26|293.11|293.06|292.91|71
1652674200000|2022-05-16 04:10:00|293.21|293.06|293.16|292.96|293.21|293.06|293.11|292.96|47
1652674500000|2022-05-16 04:15:00|293.11|292.91|293.31|293.16|293.36|293.21|293.06|292.91|85
1652674800000|2022-05-16 04:20:00|293.36|293.11|293.26|293.11|293.41|293.26|293.26|293.06|57
1652675100000|2022-05-16 04:25:00|293.21|293.06|293.21|293.06|293.26|293.11|293.11|292.96|66
1652675400000|2022-05-16 04:30:00|293.16|293.01|293.11|292.91|293.21|293.06|293.01|292.86|67
1652675700000|2022-05-16 04:35:00|293.16|292.96|293.06|292.91|293.26|293.11|293.01|292.86|112
1652676000000|2022-05-16 04:40:00|293.11|292.96|292.96|292.76|293.16|293.01|292.96|292.76|56
1652676300000|2022-05-16 04:45:00|292.91|292.81|293.11|292.91|293.11|292.96|292.91|292.76|80
1652676600000|2022-05-16 04:50:00|293.06|292.96|293.16|293.01|293.21|293.06|293.06|292.91|81
1652676900000|2022-05-16 04:55:00|293.21|293.06|293.36|293.21|293.41|293.21|293.11|292.96|61
1652677200000|2022-05-16 05:00:00|293.41|293.26|293.36|293.16|293.61|293.41|293.31|293.16|171
1652677500000|2022-05-16 05:05:00|293.31|293.11|293.41|293.26|293.56|293.36|293.26|293.11|78
1652677800000|2022-05-16 05:10:00|293.46|293.31|293.36|293.21|293.81|293.66|293.31|293.16|111
1652678100000|2022-05-16 05:15:00|293.31|293.16|293.21|293.06|293.31|293.16|293.16|292.96|91
1652678400000|2022-05-16 05:20:00|293.26|293.11|293.21|293.06|293.41|293.26|293.11|292.96|55
1652678700000|2022-05-16 05:25:00|293.16|293.01|293.26|293.11|293.26|293.11|293.06|292.91|44
1652679000000|2022-05-16 05:30:00|293.31|293.16|293.31|293.11|293.46|293.31|293.21|293.06|61
1652679300000|2022-05-16 05:35:00|293.36|293.16|293.71|293.56|293.76|293.56|293.36|293.11|68
1652679600000|2022-05-16 05:40:00|293.66|293.51|293.66|293.46|293.76|293.61|293.56|293.41|53
1652679900000|2022-05-16 05:45:00|293.61|293.51|293.51|293.36|293.61|293.51|293.41|293.26|117
1652680200000|2022-05-16 05:50:00|293.46|293.31|293.31|293.16|293.46|293.31|293.26|293.11|62
1652680500000|2022-05-16 05:55:00|293.26|293.11|293.41|293.26|293.46|293.31|293.26|293.06|49
1652680800000|2022-05-16 06:00:00|293.46|293.31|293.41|293.21|293.61|293.41|293.36|293.21|92
1652681100000|2022-05-16 06:05:00|293.36|293.16|293.41|293.26|293.56|293.41|293.31|293.16|78
1652681400000|2022-05-16 06:10:00|293.46|293.31|293.26|293.11|293.46|293.31|293.11|292.91|103
1652681700000|2022-05-16 06:15:00|293.31|293.06|293.31|293.16|293.46|293.31|293.31|293.06|97
1652682000000|2022-05-16 06:20:00|293.36|293.21|293.41|293.26|293.51|293.36|293.36|293.21|99
1652682300000|2022-05-16 06:25:00|293.36|293.21|293.41|293.26|293.51|293.36|293.36|293.16|145
1652682600000|2022-05-16 06:30:00|293.36|293.21|293.41|293.26|293.51|293.36|293.31|293.16|147
1652682900000|2022-05-16 06:35:00|293.46|293.31|293.56|293.36|293.56|293.36|293.41|293.26|134
1652683200000|2022-05-16 06:40:00|293.51|293.41|293.36|293.21|293.56|293.41|293.31|293.16|91
1652683500000|2022-05-16 06:45:00|293.31|293.16|293.51|293.36|293.56|293.41|293.31|293.16|60
1652683800000|2022-05-16 06:50:00|293.46|293.31|293.51|293.36|293.61|293.46|293.46|293.31|81
1652684100000|2022-05-16 06:55:00|293.56|293.31|293.56|293.41|293.66|293.51|293.51|293.31|137
1652684400000|2022-05-16 07:00:00|293.61|293.46|293.81|293.66|293.86|293.71|293.51|293.36|227
1652684700000|2022-05-16 07:05:00|293.86|293.61|293.51|293.31|293.86|293.66|293.41|293.21|80
1652685000000|2022-05-16 07:10:00|293.46|293.26|293.36|293.16|293.51|293.31|293.06|292.91|55
1652685300000|2022-05-16 07:15:00|293.31|293.11|293.21|293.06|293.46|293.26|293.16|292.96|97
1652685600000|2022-05-16 07:20:00|293.16|293.01|293.21|293.06|293.36|293.21|293.01|292.81|108
1652685900000|2022-05-16 07:25:00|293.26|293.11|293.71|293.56|293.81|293.61|293.26|293.06|93
1652686200000|2022-05-16 07:30:00|293.76|293.61|293.81|293.66|293.91|293.71|293.66|293.51|130
1652686500000|2022-05-16 07:35:00|293.76|293.61|293.71|293.56|293.81|293.66|293.41|293.26|230
1652686800000|2022-05-16 07:40:00|293.66|293.46|293.66|293.46|293.81|293.66|293.56|293.41|125
1652687100000|2022-05-16 07:45:00|293.61|293.41|293.96|293.76|294.01|293.81|293.61|293.41|151
1652687400000|2022-05-16 07:50:00|293.91|293.71|293.76|293.61|294.01|293.81|293.66|293.46|163
1652687700000|2022-05-16 07:55:00|293.81|293.56|294.01|293.86|294.06|293.91|293.71|293.51|194
1652688000000|2022-05-16 08:00:00|293.96|293.81|293.86|293.66|294.06|293.91|293.81|293.61|279
1652688300000|2022-05-16 08:05:00|293.81|293.71|294.11|293.91|294.11|293.96|293.81|293.66|163
1652688600000|2022-05-16 08:10:00|294.16|293.96|294.31|294.16|294.31|294.16|294.01|293.86|190
1652688900000|2022-05-16 08:15:00|294.26|294.11|294.26|294.11|294.46|294.31|294.21|294.06|150
1652689200000|2022-05-16 08:20:00|294.31|294.16|294.46|294.31|294.46|294.31|294.26|294.11|113
1652689500000|2022-05-16 08:25:00|294.41|294.26|294.26|294.06|294.46|294.31|294.21|294.06|96
1652689800000|2022-05-16 08:30:00|294.21|294.01|293.96|293.81|294.26|294.11|293.96|293.81|174
1652690100000|2022-05-16 08:35:00|293.91|293.76|293.91|293.76|293.91|293.76|293.81|293.61|102
1652690400000|2022-05-16 08:40:00|293.81|293.66|293.81|293.66|293.86|293.71|293.71|293.51|113
1652690700000|2022-05-16 08:45:00|293.76|293.61|293.71|293.56|293.81|293.66|293.61|293.46|144
1652691000000|2022-05-16 08:50:00|293.76|293.61|293.86|293.71|293.91|293.76|293.71|293.51|107
1652691300000|2022-05-16 08:55:00|293.81|293.61|293.91|293.71|293.91|293.76|293.81|293.61|173
1652691600000|2022-05-16 09:00:00|293.86|293.76|293.76|293.61|293.91|293.76|293.71|293.56|150
1652691900000|2022-05-16 09:05:00|293.86|293.66|293.66|293.46|293.86|293.71|293.61|293.46|91
1652692200000|2022-05-16 09:10:00|293.71|293.51|293.66|293.51|293.86|293.66|293.61|293.41|75
1652692500000|2022-05-16 09:15:00|293.71|293.46|293.66|293.41|293.76|293.56|293.56|293.36|80
1652692800000|2022-05-16 09:20:00|293.76|293.16|293.56|292.96|293.76|293.16|293.56|292.96|0
1652693100000|2022-05-16 09:25:00|293.66|293.06|293.46|292.86|293.66|293.06|293.46|292.86|2
1652693400000|2022-05-16 09:30:00|293.56|292.96|293.56|292.96|293.56|292.96|293.46|292.86|0
1652693700000|2022-05-16 09:35:00|293.46|292.86|293.36|292.76|293.56|292.96|293.36|292.76|0
1652694000000|2022-05-16 09:40:00|293.46|292.86|293.46|292.86|293.46|292.86|293.36|292.76|0
1652694300000|2022-05-16 09:45:00|293.36|292.76|293.46|292.86|293.46|292.86|293.36|292.76|0
1652694600000|2022-05-16 09:50:00|293.36|293.06|293.61|293.41|293.66|293.46|293.36|293.06|28
1652694900000|2022-05-16 09:55:00|293.56|293.36|293.61|293.41|293.66|293.51|293.51|293.36|21
1652695200000|2022-05-16 10:00:00|293.66|293.46|293.81|293.61|293.81|293.66|293.66|293.41|7
1652695500000|2022-05-16 10:05:00|293.76|293.66|293.66|293.46|293.81|293.66|293.61|293.41|32
1652695800000|2022-05-16 10:10:00|293.61|293.51|293.76|293.56|293.76|293.56|293.56|293.41|5
1652696100000|2022-05-16 10:15:00|293.71|293.61|293.66|293.46|293.76|293.61|293.66|293.46|5
1652696400000|2022-05-16 10:20:00|293.61|293.41|293.56|293.41|293.71|293.51|293.56|293.36|20
1652696700000|2022-05-16 10:25:00|293.61|293.46|293.76|293.61|293.81|293.66|293.61|293.41|10
1652697000000|2022-05-16 10:30:00|293.71|293.56|293.66|293.46|293.76|293.61|293.61|293.46|18
1652697300000|2022-05-16 10:35:00|293.71|293.51|293.86|293.66|293.86|293.66|293.66|293.46|0
1652697600000|2022-05-16 10:40:00|293.81|293.61|293.71|293.51|293.81|293.61|293.71|293.51|1
1652697900000|2022-05-16 10:45:00|293.76|293.56|293.81|293.56|293.86|293.66|293.71|293.56|1
1652698200000|2022-05-16 10:50:00|293.76|293.61|293.66|293.46|293.81|293.61|293.66|293.46|0
1652698500000|2022-05-16 10:55:00|293.71|293.51|293.76|293.61|293.91|293.76|293.66|293.51|38
1652698800000|2022-05-16 11:00:00|293.81|293.66|293.86|293.66|293.86|293.71|293.76|293.61|9
1652699100000|2022-05-16 11:05:00|293.81|293.61|293.96|293.76|294.01|293.86|293.81|293.61|13
1652699400000|2022-05-16 11:10:00|293.91|293.71|293.91|293.71|294.01|293.81|293.86|293.66|1
1652699700000|2022-05-16 11:15:00|293.86|293.76|293.91|293.66|293.91|293.76|293.81|293.61|5
1652700000000|2022-05-16 11:20:00|293.96|293.71|293.91|293.71|293.96|293.76|293.76|293.61|1
1652700300000|2022-05-16 11:25:00|293.86|293.66|293.81|293.61|293.91|293.76|293.76|293.61|1
1652700600000|2022-05-16 11:30:00|293.76|293.56|293.56|293.36|293.81|293.61|293.56|293.36|8
1652700900000|2022-05-16 11:35:00|293.61|293.31|293.66|293.51|293.71|293.51|293.56|293.31|2
1652701200000|2022-05-16 11:40:00|293.71|293.56|293.76|293.56|293.81|293.66|293.66|293.46|10
1652701500000|2022-05-16 11:45:00|293.81|293.61|293.86|293.66|293.91|293.71|293.76|293.51|0
1652701800000|2022-05-16 11:50:00|293.81|293.61|293.91|293.71|293.96|293.76|293.71|293.51|1
1652702100000|2022-05-16 11:55:00|293.96|293.66|293.91|293.71|293.96|293.76|293.86|293.61|15
1652702400000|2022-05-16 12:00:00|293.86|293.76|293.76|293.61|294.01|293.86|293.76|293.56|9
1652702700000|2022-05-16 12:05:00|293.71|293.56|293.71|293.51|293.76|293.61|293.61|293.41|5
1652703000000|2022-05-16 12:10:00|293.76|293.56|293.86|293.66|293.86|293.71|293.66|293.46|1
1652703300000|2022-05-16 12:15:00|293.91|293.71|294.01|293.76|294.01|293.86|293.86|293.66|0
1652703600000|2022-05-16 12:20:00|294.06|293.81|294.21|294.01|294.21|294.01|294.01|293.76|3
1652703900000|2022-05-16 12:25:00|294.16|293.96|294.46|294.21|294.46|294.21|294.06|293.86|15
1652704200000|2022-05-16 12:30:00|294.56|294.06|294.66|294.21|294.66|294.21|294.36|294.06|6
1652704500000|2022-05-16 12:35:00|294.86|294.31|294.61|294.26|294.86|294.61|294.61|294.26|8
1652704800000|2022-05-16 12:40:00||294.21||294.16||294.26||294.11|7
1652705100000|2022-05-16 12:45:00|294.41|294.11|294.21|293.96|294.41|294.11|294.06|293.81|10
1652705400000|2022-05-16 12:50:00|294.31|294.01|294.16|293.96|294.31|294.06|294.01|293.81|17
1652705700000|2022-05-16 12:55:00|294.11|294.01|293.86|293.71|294.21|294.01|293.86|293.66|31
1652706000000|2022-05-16 13:00:00|293.91|293.66|293.81|293.66|293.91|293.76|293.76|293.61|24
1652706300000|2022-05-16 13:05:00|293.86|293.61|293.76|293.61|293.86|293.66|293.66|293.51|12
1652706600000|2022-05-16 13:10:00|293.81|293.66|294.06|293.86|294.11|293.96|293.71|293.56|40
1652706900000|2022-05-16 13:15:00|294.01|293.91|293.86|293.71|294.06|293.91|293.86|293.71|41
1652707200000|2022-05-16 13:20:00|293.81|293.66|294.06|293.91|294.11|293.91|293.61|293.41|43
1652707500000|2022-05-16 13:25:00|294.11|293.96|293.66|293.46|294.36|294.16|293.66|293.46|75
1652707800000|2022-05-16 13:30:00|293.71|293.51|292.66|292.46|294.16|293.96|292.61|292.36|240
1652708100000|2022-05-16 13:35:00|292.61|292.41|294.16|293.96|294.16|293.96|292.26|292.11|264
1652708400000|2022-05-16 13:40:00|294.06|293.91|294.61|294.41|295.06|294.86|294.01|293.76|445
1652708700000|2022-05-16 13:45:00|294.56|294.36|293.46|293.21|294.76|294.56|293.11|292.91|158
1652709000000|2022-05-16 13:50:00|293.36|293.16|294.16|293.96|294.41|294.16|293.31|293.11|134
1652709300000|2022-05-16 13:55:00|294.11|294.01|293.86|293.61|294.36|294.16|293.51|293.31|121
1652709600000|2022-05-16 14:00:00|293.91|293.66|293.01|292.86|294.01|293.76|292.91|292.76|199
1652709900000|2022-05-16 14:05:00|293.06|292.76|294.56|294.41|294.61|294.41|292.96|292.76|185
1652710200000|2022-05-16 14:10:00|294.51|294.36|294.56|294.36|294.86|294.71|294.41|294.21|157
1652710500000|2022-05-16 14:15:00|294.61|294.31|294.61|294.41|295.11|294.91|294.56|294.31|65
1652710800000|2022-05-16 14:20:00|294.66|294.46|294.71|294.51|294.96|294.76|294.51|294.31|43
1652711100000|2022-05-16 14:25:00|294.66|294.46|295.16|294.91|295.16|294.91|294.51|294.26|28
1652711400000|2022-05-16 14:30:00|295.11|294.86|293.96|293.71|295.16|294.91|293.81|293.61|49
1652711700000|2022-05-16 14:35:00|294.01|293.76|293.96|293.76|294.11|293.91|293.76|293.56|35
1652712000000|2022-05-16 14:40:00|293.91|293.71|293.76|293.51|293.91|293.71|293.46|293.26|50
1652712300000|2022-05-16 14:45:00|293.71|293.41|293.11|292.91|293.71|293.46|293.06|292.86|85
1652712600000|2022-05-16 14:50:00|293.16|292.96|293.01|292.81|293.41|293.21|292.91|292.76|59
1652712900000|2022-05-16 14:55:00|292.96|292.76|292.66|292.46|293.01|292.81|292.51|292.36|85
1652713200000|2022-05-16 15:00:00|292.61|292.41|292.61|292.46|292.71|292.51|292.36|292.16|33
1652713500000|2022-05-16 15:05:00|292.56|292.36|292.86|292.66|292.86|292.71|292.36|292.16|45
1652713800000|2022-05-16 15:10:00|292.81|292.61|292.76|292.56|293.01|292.81|292.61|292.46|44
1652714100000|2022-05-16 15:15:00|292.71|292.51|293.16|292.96|293.21|293.01|292.71|292.51|102
1652714400000|2022-05-16 15:20:00|293.11|292.91|292.91|292.71|293.16|292.96|292.76|292.56|41
1652714700000|2022-05-16 15:25:00|292.86|292.61|293.31|293.11|293.36|293.16|292.71|292.51|150
1652715000000|2022-05-16 15:30:00|293.26|293.06|293.46|293.16|293.46|293.16|292.96|292.76|74
1652715300000|2022-05-16 15:35:00|293.41|293.11|293.36|293.16|293.46|293.21|292.61|292.41|80
1652715600000|2022-05-16 15:40:00|293.41|293.11|293.61|293.36|293.61|293.41|292.96|292.81|47
1652715900000|2022-05-16 15:45:00|293.56|293.41|293.86|293.66|293.91|293.71|293.46|293.26|42
1652716200000|2022-05-16 15:50:00|293.91|293.71|293.91|293.71|293.96|293.76|293.71|293.51|19
1652716500000|2022-05-16 15:55:00|293.86|293.76|293.86|293.66|294.01|293.81|293.71|293.51|42
1652716800000|2022-05-16 16:00:00|293.91|293.71|293.81|293.66|294.01|293.81|293.71|293.51|57
1652717100000|2022-05-16 16:05:00|293.76|293.61|293.61|293.41|293.81|293.61|293.46|293.31|14
1652717400000|2022-05-16 16:10:00|293.56|293.46|293.46|293.26|293.61|293.46|293.41|293.21|17
1652717700000|2022-05-16 16:15:00|293.51|293.31|293.36|293.16|293.51|293.31|293.16|292.96|9
1652718000000|2022-05-16 16:20:00|293.31|293.11|293.21|293.01|293.41|293.26|293.16|292.96|2
1652718300000|2022-05-16 16:25:00|293.26|293.06|293.31|293.11|293.41|293.21|293.11|292.96|13
1652718600000|2022-05-16 16:30:00|293.36|293.06|293.51|293.26|293.51|293.36|293.16|292.96|20
1652718900000|2022-05-16 16:35:00|293.56|293.31|293.41|293.21|293.66|293.51|293.36|293.21|8
1652719200000|2022-05-16 16:40:00|293.36|293.16|293.36|293.16|293.46|293.26|293.26|293.11|21
1652719500000|2022-05-16 16:45:00|293.31|293.11|293.66|293.46|293.66|293.51|293.26|293.06|4
1652719800000|2022-05-16 16:50:00|293.71|293.51|293.41|293.21|293.71|293.56|293.31|293.11|8
1652720100000|2022-05-16 16:55:00|293.36|293.16|293.41|293.21|293.51|293.31|293.26|293.01|11
1652720400000|2022-05-16 17:00:00|293.36|293.16|293.51|293.31|293.51|293.31|293.16|292.96|20
1652720700000|2022-05-16 17:05:00|293.46|293.26|293.51|293.31|293.66|293.46|293.31|293.16|46
1652721000000|2022-05-16 17:10:00|293.46|293.26|293.76|293.56|293.86|293.71|293.41|293.21|43
1652721300000|2022-05-16 17:15:00|293.81|293.61|293.41|293.21|293.81|293.61|293.31|293.11|23
1652721600000|2022-05-16 17:20:00|293.36|293.16|293.81|293.56|293.91|293.76|293.31|293.11|15
1652721900000|2022-05-16 17:25:00|293.76|293.61|294.01|293.81|294.01|293.86|293.76|293.56|10
1652722200000|2022-05-16 17:30:00|294.06|293.86|294.06|293.86|294.11|293.96|293.96|293.76|33
1652722500000|2022-05-16 17:35:00|294.01|293.91|294.01|293.81|294.11|293.91|293.86|293.71|5
1652722800000|2022-05-16 17:40:00|293.96|293.76|294.06|293.86|294.11|293.91|293.71|293.56|9
1652723100000|2022-05-16 17:45:00|294.01|293.81|293.81|293.61|294.06|293.81|293.81|293.61|5
1652723400000|2022-05-16 17:50:00|293.86|293.66|293.86|293.66|294.06|293.81|293.66|293.46|4
1652723700000|2022-05-16 17:55:00|293.91|293.71|293.71|293.51|293.91|293.71|293.61|293.41|6
1652724000000|2022-05-16 18:00:00|293.76|293.56|293.91|293.66|293.91|293.71|293.46|293.26|0
1652724300000|2022-05-16 18:05:00|293.96|293.71|294.06|293.86|294.11|293.91|293.86|293.66|21
1652724600000|2022-05-16 18:10:00|294.01|293.81|293.86|293.71|294.06|293.86|293.76|293.61|3
1652724900000|2022-05-16 18:15:00|293.81|293.66|294.01|293.81|294.06|293.86|293.76|293.56|24
1652725200000|2022-05-16 18:20:00|294.06|293.86|294.26|294.06|294.26|294.06|293.96|293.76|11
1652725500000|2022-05-16 18:25:00|294.21|294.01|294.51|294.31|294.56|294.36|294.21|294.01|10
1652725800000|2022-05-16 18:30:00|294.46|294.26|294.56|294.36|294.76|294.51|294.46|294.26|30
1652726100000|2022-05-16 18:35:00|294.61|294.41|294.51|294.31|294.61|294.41|294.31|294.11|6
1652726400000|2022-05-16 18:40:00|294.56|294.36|294.31|294.16|294.61|294.41|294.31|294.16|12
1652726700000|2022-05-16 18:45:00|294.26|294.11|294.11|293.91|294.46|294.26|294.11|293.86|11
1652727000000|2022-05-16 18:50:00|294.21|293.96|294.16|293.91|294.36|294.11|293.96|293.71|7
1652727300000|2022-05-16 18:55:00|294.11|293.86|294.21|294.01|294.36|294.16|294.11|293.86|11
1652727600000|2022-05-16 19:00:00|294.26|293.96|294.31|294.11|294.31|294.11|294.06|293.86|9
1652727900000|2022-05-16 19:05:00|294.26|294.01|293.91|293.71|294.41|294.21|293.91|293.71|37
1652728200000|2022-05-16 19:10:00|293.86|293.76|293.51|293.31|293.86|293.76|293.46|293.26|41
1652728500000|2022-05-16 19:15:00|293.56|293.36|293.46|293.26|293.71|293.51|293.26|293.06|23
1652728800000|2022-05-16 19:20:00|293.41|293.21|293.26|293.06|293.46|293.26|293.11|292.96|29
1652729100000|2022-05-16 19:25:00|293.31|293.11|293.21|293.06|293.41|293.21|293.16|292.96|14
1652729400000|2022-05-16 19:30:00|293.26|293.01|292.96|292.76|293.31|293.16|292.96|292.76|33
1652729700000|2022-05-16 19:35:00|292.91|292.71|293.01|292.81|293.06|292.86|292.76|292.61|18
1652730000000|2022-05-16 19:40:00|293.06|292.86|292.81|292.61|293.11|292.96|292.71|292.56|24
1652730300000|2022-05-16 19:45:00|292.76|292.66|292.91|292.71|292.91|292.71|292.71|292.51|27
1652730600000|2022-05-16 19:50:00|293.01|292.76|292.91|292.76|293.11|292.96|292.86|292.71|62
1652730900000|2022-05-16 19:55:00|292.96|292.71|293.31|293.11|293.31|293.16|292.71|292.56|74
1652731200000|2022-05-16 20:00:00|293.26|293.16|293.36|293.16|293.46|293.26|293.26|293.11|78
1652731500000|2022-05-16 20:05:00|293.41|293.21|293.21|293.01|293.46|293.26|293.21|293.01|8
1652731800000|2022-05-16 20:10:00|293.26|293.06|293.26|293.06|293.41|293.21|293.21|293.06|16
1652732100000|2022-05-16 20:15:00|293.21|293.11|293.21|293.01|293.26|293.11|293.21|293.01|0
1652732400000|2022-05-16 20:20:00|293.16|292.96|293.21|293.01|293.21|293.01|293.16|292.96|1
1652732700000|2022-05-16 20:25:00|293.26|292.96|293.21|293.06|293.26|293.06|293.21|292.96|0
1652733000000|2022-05-16 20:30:00|293.26|293.01|293.26|293.06|293.26|293.06|293.21|293.01|0
1652733300000|2022-05-16 20:35:00|293.21|293.11|293.26|293.06|293.26|293.11|293.21|293.01|0
1652733600000|2022-05-16 20:40:00|293.21|293.01|293.26|293.01|293.36|293.16|293.21|293.01|14
1652733900000|2022-05-16 20:45:00|293.21|292.96|293.01|292.86|293.36|293.01|293.01|292.86|23
1652734200000|2022-05-16 20:50:00|293.06||293.01||293.06||293.01||3
1652734500000|2022-05-16 20:55:00|293.06|292.91|293.21|292.96|293.21|292.96|293.06|292.86|19
1652734800000|2022-05-16 21:00:00|293.26|292.91|293.51|292.36|293.51|292.91|293.26|292.36|0
1652735100000|2022-05-16 21:05:00||293.36||293.36||293.36||293.36|0
1652735400000|2022-05-16 21:10:00|293.26|292.36|293.26|292.66|293.26|292.66|293.26|292.36|1
1652736600000|2022-05-16 21:30:00|293.16|292.56|293.16|292.56|293.26|292.66|293.16|292.56|0
1652736900000|2022-05-16 21:35:00|293.26|292.66|293.26|292.66|293.26|292.66|293.26|292.66|0
1652738400000|2022-05-16 22:00:00|293.36|292.76|293.46|292.86|293.46|292.86|293.26|292.66|0
1652738700000|2022-05-16 22:05:00|293.36|292.76|293.36|292.76|293.46|292.86|293.36|292.76|0
1652739000000|2022-05-16 22:10:00|293.46|292.86|293.46|292.86|293.56|292.96|293.46|292.86|0
1652739300000|2022-05-16 22:15:00|293.56|292.96|293.56|292.96|293.56|292.96|293.46|292.86|0
1652739600000|2022-05-16 22:20:00|293.46|292.86|293.46|292.86|293.56|292.96|293.46|292.86|0
1652739900000|2022-05-16 22:25:00|293.56|292.96|293.56|292.96|293.56|292.96|293.56|292.96|0
1652740500000|2022-05-16 22:35:00|293.66|293.06|293.66|293.06|293.66|293.06|293.56|292.96|0
1652740800000|2022-05-16 22:40:00|293.56|292.96|293.56|292.96|293.66|293.06|293.56|292.96|0
1652742000000|2022-05-16 23:00:00|293.66|293.06|293.56|292.96|293.66|293.06|293.56|292.96|0
1652742300000|2022-05-16 23:05:00|293.66|293.06|293.56|292.96|293.66|293.06|293.56|292.96|0
1652742600000|2022-05-16 23:10:00|293.66|293.06|293.66|293.06|293.66|293.06|293.56|292.96|0
1652743500000|2022-05-16 23:25:00|293.56|292.96|293.56|292.96|293.66|293.06|293.56|292.96|0
1652743800000|2022-05-16 23:30:00|293.46|292.86|293.56|292.96|293.56|292.96|293.46|292.86|0
1652744100000|2022-05-16 23:35:00|293.46|292.86|293.46|292.86|293.56|292.96|293.46|292.86|0
1652744400000|2022-05-16 23:40:00|293.56|292.96|293.46|292.86|293.56|292.96|293.46|292.86|0
1652744700000|2022-05-16 23:45:00|293.56|292.96|293.66|293.06|293.66|293.06|293.46|292.86|0
1652745000000|2022-05-16 23:50:00|293.36|292.76|293.36|292.76|293.36|292.76|293.36|292.76|0
1652745300000|2022-05-16 23:55:00|293.46|292.86|293.36|292.76|293.46|292.86|293.36|292.76|0
1652745600000|2022-05-17 00:00:00|293.26|292.66|293.26|292.66|293.36|292.76|293.16|292.56|0
1652746200000|2022-05-17 00:10:00|293.16|292.56|293.26|292.66|293.26|292.66|293.16|292.56|0
1652746500000|2022-05-17 00:15:00|293.16|292.56|293.46|292.86|293.46|292.86|293.16|292.56|0
1652746800000|2022-05-17 00:20:00|293.56|292.96|293.76|293.16|293.86|293.26|293.46|292.86|0
1652747100000|2022-05-17 00:25:00|293.86|293.26|293.76|293.16|293.86|293.26|293.76|293.16|0
1652747400000|2022-05-17 00:30:00|294.46|294.06|293.46|293.26|294.86|294.51|293.31|293.11|372
1652747700000|2022-05-17 00:35:00|293.51|293.36|293.51|293.31|293.61|293.46|293.41|293.21|236
1652748000000|2022-05-17 00:40:00|293.56|293.36|293.46|293.31|293.71|293.56|293.16|293.01|313
1652748300000|2022-05-17 00:45:00|293.51|293.36|293.76|293.61|293.81|293.66|293.36|293.21|261
1652748600000|2022-05-17 00:50:00|293.86|293.71|293.71|293.56|293.91|293.76|293.71|293.56|193
1652748900000|2022-05-17 00:55:00|293.76|293.61|293.31|293.16|293.81|293.66|293.21|293.06|231
1652749200000|2022-05-17 01:00:00|293.11|292.96|292.96|292.81|293.16|293.01|292.31|292.16|1174
1652749500000|2022-05-17 01:05:00|293.06|292.86|293.26|293.11|293.46|293.26|292.91|292.76|703
1652749800000|2022-05-17 01:10:00|293.31|293.16|293.31|293.16|293.46|293.31|293.11|292.96|406
1652750100000|2022-05-17 01:15:00|293.36|293.21|293.61|293.46|293.66|293.51|293.31|293.11|459
1652750400000|2022-05-17 01:20:00|293.71|293.51|293.86|293.71|294.16|293.96|293.56|293.41|279
1652750700000|2022-05-17 01:25:00|293.81|293.66|293.51|293.31|293.81|293.66|293.46|293.31|257
1652751000000|2022-05-17 01:30:00|293.46|293.46|293.46|293.26|293.61|293.46|293.21|293.06|286
1652751300000|2022-05-17 01:35:00|293.51|293.31|293.86|293.71|293.96|293.76|293.36|293.21|250
1652751600000|2022-05-17 01:40:00|293.96|293.76|293.81|293.66|293.96|293.81|293.66|293.51|158
1652751900000|2022-05-17 01:45:00|293.86|293.71|294.06|293.91|294.21|294.06|293.86|293.71|141
1652752200000|2022-05-17 01:50:00|294.01|293.86|293.76|293.61|294.06|293.91|293.71|293.51|125
1652752500000|2022-05-17 01:55:00|293.81|293.66|293.41|293.26|293.91|293.76|293.41|293.26|194
1652752800000|2022-05-17 02:00:00|293.36|293.21|293.06|292.91|293.36|293.21|293.01|292.86|267
1652753100000|2022-05-17 02:05:00|293.11|292.96|293.27|293.12|293.37|293.17|293.01|292.86|156
1652753400000|2022-05-17 02:10:00|293.32|293.02|293.12|292.97|293.32|293.02|292.92|292.77|143
1652753700000|2022-05-17 02:15:00|293.17|293.02|293.02|292.87|293.22|293.02|292.92|292.77|148
1652754000000|2022-05-17 02:20:00|293.07|292.92|292.97|292.82|293.12|292.97|292.92|292.77|150
1652754300000|2022-05-17 02:25:00|293.02|292.87|292.82|292.62|293.07|292.92|292.72|292.57|123
1652754600000|2022-05-17 02:30:00|292.77|292.67|292.72|292.57|292.87|292.72|292.72|292.57|78
1652754900000|2022-05-17 02:35:00|292.77|292.62|292.57|292.37|292.82|292.67|292.52|292.37|199
1652755200000|2022-05-17 02:40:00|292.62|292.42|292.97|292.82|292.97|292.82|292.62|292.42|106
1652755500000|2022-05-17 02:45:00|293.02|292.87|293.02|292.87|293.17|293.02|292.82|292.67|147
1652755800000|2022-05-17 02:50:00|293.07|292.82|292.82|292.67|293.07|292.82|292.72|292.57|119
1652756100000|2022-05-17 02:55:00|292.87|292.62|292.87|292.67|292.97|292.82|292.77|292.62|96
1652756400000|2022-05-17 03:00:00|292.82|292.72|292.87|292.72|292.92|292.77|292.77|292.62|103
1652756700000|2022-05-17 03:05:00|292.92|292.77|292.87|292.72|292.97|292.77|292.87|292.67|113
1652757000000|2022-05-17 03:10:00|292.92|292.77|292.77|292.62|292.92|292.77|292.67|292.52|126
1652757300000|2022-05-17 03:15:00|292.82|292.67|292.57|292.42|292.82|292.67|292.57|292.42|166
1652757600000|2022-05-17 03:20:00|292.62|292.47|292.57|292.42|292.62|292.47|292.57|292.42|227
1652757900000|2022-05-17 03:25:00|292.62|292.47|292.92|292.77|292.97|292.82|292.52|292.37|181
1652758200000|2022-05-17 03:30:00|292.97|292.82|292.72|292.57|293.02|292.87|292.72|292.57|168
1652758500000|2022-05-17 03:35:00|292.77|292.62|292.67|292.52|292.82|292.62|292.67|292.52|122
1652758800000|2022-05-17 03:40:00|292.72|292.57|292.57|292.42|292.77|292.62|292.52|292.37|122
1652759100000|2022-05-17 03:45:00|292.62|292.47|292.72|292.57|292.77|292.57|292.62|292.47|133
1652759400000|2022-05-17 03:50:00|292.67|292.52|292.62|292.47|292.72|292.57|292.57|292.42|110
1652759700000|2022-05-17 03:55:00|292.57|292.42|292.57|292.42|292.67|292.52|292.52|292.37|106
1652760000000|2022-05-17 04:00:00|292.62|292.47|292.52|292.37|292.67|292.52|292.52|292.37|117
1652760300000|2022-05-17 04:05:00|292.57|292.42|292.72|292.57|292.77|292.62|292.52|292.42|147
1652760600000|2022-05-17 04:10:00|292.67|292.52|292.67|292.52|292.77|292.62|292.67|292.52|77
1652760900000|2022-05-17 04:15:00|292.72|292.57|292.62|292.47|292.72|292.57|292.62|292.47|60
1652761200000|2022-05-17 04:20:00|292.57|292.42|292.52|292.37|292.62|292.47|292.52|292.37|76
1652761500000|2022-05-17 04:25:00|292.47|292.32|292.42|292.27|292.52|292.32|292.37|292.22|124
1652761800000|2022-05-17 04:30:00|292.37|292.22|292.32|292.17|292.47|292.32|292.32|292.17|142
1652762100000|2022-05-17 04:35:00|292.27|292.12|292.37|292.22|292.37|292.22|292.27|292.12|178
1652762400000|2022-05-17 04:40:00|292.32|292.17|292.37|292.22|292.42|292.27|292.27|292.12|142
1652762700000|2022-05-17 04:45:00|292.42|292.27|292.42|292.27|292.42|292.27|292.27|292.12|98
1652763000000|2022-05-17 04:50:00|292.47|292.32|292.57|292.42|292.67|292.52|292.47|292.32|112
1652763300000|2022-05-17 04:55:00|292.62|292.47|292.62|292.47|292.72|292.57|292.52|292.37|115
1652763600000|2022-05-17 05:00:00|292.57|292.42|292.72|292.57|292.77|292.62|292.52|292.37|179
1652763900000|2022-05-17 05:05:00|292.77|292.47|292.67|292.52|292.77|292.57|292.57|292.42|144
1652764200000|2022-05-17 05:10:00|292.62|292.47|292.52|292.37|292.72|292.52|292.52|292.37|106
1652764500000|2022-05-17 05:15:00|292.47|292.32|292.27|292.12|292.47|292.32|292.27|292.12|163
1652764800000|2022-05-17 05:20:00|292.22|292.07|292.22|292.07|292.27|292.12|292.12|291.97|235
1652765100000|2022-05-17 05:25:00|292.27|292.12|292.47|292.32|292.52|292.32|292.27|292.12|171
1652765400000|2022-05-17 05:30:00|292.52|292.37|292.72|292.52|292.77|292.62|292.52|292.37|173
1652765700000|2022-05-17 05:35:00|292.67|292.57|292.52|292.37|292.77|292.62|292.42|292.27|146
1652766000000|2022-05-17 05:40:00|292.47|292.32|292.52|292.32|292.67|292.47|292.47|292.32|93
1652766300000|2022-05-17 05:45:00|292.47|292.37|292.62|292.47|292.72|292.57|292.47|292.32|178
1652766600000|2022-05-17 05:50:00|292.57|292.42|292.47|292.32|292.62|292.47|292.47|292.32|230
1652766900000|2022-05-17 05:55:00|292.52|292.37|292.47|292.27|292.57|292.42|292.42|292.27|125
1652767200000|2022-05-17 06:00:00|292.42|292.22|292.52|292.32|292.62|292.42|292.32|292.17|206
1652767500000|2022-05-17 06:05:00|292.47|292.27|292.42|292.27|292.52|292.32|292.37|292.22|110
1652767800000|2022-05-17 06:10:00|292.47|292.32|292.32|292.17|292.57|292.42|292.32|292.17|156
1652768100000|2022-05-17 06:15:00|292.37|292.22|292.37|292.22|292.42|292.27|292.27|292.12|89
1652768400000|2022-05-17 06:20:00|292.32|292.17|292.52|292.37|292.52|292.37|292.32|292.17|127
1652768700000|2022-05-17 06:25:00|292.47|292.32|292.42|292.27|292.52|292.37|292.42|292.27|110
1652769000000|2022-05-17 06:30:00|292.47|292.32|292.37|292.22|292.47|292.32|292.32|292.17|91
1652769300000|2022-05-17 06:35:00|292.42|292.27|292.37|292.22|292.42|292.27|292.27|292.12|170
1652769600000|2022-05-17 06:40:00|292.32|292.17|292.42|292.27|292.42|292.27|292.32|292.17|97
1652769900000|2022-05-17 06:45:00|292.37|292.22|292.47|292.32|292.57|292.42|292.37|292.22|163
1652770200000|2022-05-17 06:50:00|292.42|292.27|292.47|292.32|292.57|292.42|292.42|292.27|120
1652770500000|2022-05-17 06:55:00|292.52|292.37|292.42|292.27|292.52|292.37|292.37|292.22|191
1652770800000|2022-05-17 07:00:00|292.47|292.32|292.42|292.27|292.47|292.32|292.17|292.02|338
1652771100000|2022-05-17 07:05:00|292.47|292.32|292.47|292.32|292.57|292.42|292.32|292.17|270
1652771400000|2022-05-17 07:10:00|292.52|292.37|292.52|292.37|292.62|292.42|292.37|292.22|205
1652771700000|2022-05-17 07:15:00|292.47|292.32|292.47|292.32|292.62|292.47|292.42|292.27|157
1652772000000|2022-05-17 07:20:00|292.42|292.27|292.67|292.52|292.72|292.57|292.37|292.22|181
1652772300000|2022-05-17 07:25:00|292.72|292.57|292.77|292.62|292.82|292.67|292.67|292.52|225
1652772600000|2022-05-17 07:30:00|292.82|292.67|292.87|292.72|292.97|292.82|292.82|292.62|241
1652772900000|2022-05-17 07:35:00|292.92|292.77|293.02|292.87|293.02|292.87|292.82|292.67|226
1652773200000|2022-05-17 07:40:00|293.07|292.92|293.12|292.97|293.17|293.02|292.92|292.77|249
1652773500000|2022-05-17 07:45:00|293.07|292.92|293.12|292.97|293.22|293.07|293.07|292.92|216
1652773800000|2022-05-17 07:50:00|293.17|293.02|292.97|292.82|293.17|293.02|292.97|292.82|170
1652774100000|2022-05-17 07:55:00|293.02|292.87|292.77|292.62|293.02|292.87|292.77|292.62|105
1652774400000|2022-05-17 08:00:00|292.87|292.72|292.92|292.77|293.07|292.87|292.77|292.62|257
1652774700000|2022-05-17 08:05:00|292.97|292.82|293.22|293.07|293.32|293.17|292.92|292.77|238
1652775000000|2022-05-17 08:10:00|293.27|293.12|293.32|293.17|293.32|293.17|293.07|292.92|228
1652775300000|2022-05-17 08:15:00|293.37|293.22|293.42|293.27|293.52|293.37|293.32|293.17|203
1652775600000|2022-05-17 08:20:00|293.47|293.32|293.52|293.37|293.57|293.42|293.42|293.27|247
1652775900000|2022-05-17 08:25:00|293.47|293.32|293.47|293.32|293.52|293.37|293.42|293.27|270
1652776200000|2022-05-17 08:30:00|293.52|293.37|293.17|293.02|293.52|293.37|293.17|293.02|343
1652776500000|2022-05-17 08:35:00|293.22|293.07|293.12|292.97|293.27|293.12|293.07|292.92|352
1652776800000|2022-05-17 08:40:00|293.17|293.02|293.17|293.02|293.22|293.02|293.07|292.92|363
1652777100000|2022-05-17 08:45:00|293.12|292.97|293.07|292.92|293.17|293.02|293.07|292.92|276
1652777400000|2022-05-17 08:50:00|293.12|292.97|292.92|292.77|293.12|292.97|292.92|292.77|405
1652777700000|2022-05-17 08:55:00|292.97|292.82|293.32|293.17|293.42|293.27|292.87|292.72|988
1652778000000|2022-05-17 09:00:00|293.37|293.12|292.87|292.72|293.37|293.12|292.77|292.62|728
1652778300000|2022-05-17 09:05:00|292.92|292.67|292.87|292.72|292.92|292.77|292.82|292.67|467
1652778600000|2022-05-17 09:10:00|292.82|292.67|292.77|292.62|292.87|292.67|292.77|292.62|108
1652778900000|2022-05-17 09:15:00|292.82|292.57|292.57|292.42|292.82|292.57|292.57|292.42|237
1652779200000|2022-05-17 09:20:00|292.87|292.27|292.87|292.27|292.97|292.37|292.87|292.27|0
1652779500000|2022-05-17 09:25:00|292.97|292.37|292.97|292.37|292.97|292.37|292.87|292.27|2
1652779800000|2022-05-17 09:30:00|293.07|292.47|293.17|292.57|293.17|292.57|293.07|292.47|0
1652780100000|2022-05-17 09:35:00|293.07|292.47|293.17|292.57|293.27|292.67|293.07|292.47|0
1652780400000|2022-05-17 09:40:00|293.27|292.67|293.17|292.57|293.27|292.67|293.17|292.57|0
1652781000000|2022-05-17 09:50:00|293.12|292.92|293.02|292.87|293.22|293.07|292.87|292.72|70
1652781300000|2022-05-17 09:55:00|293.07|292.82|292.97|292.82|293.12|292.92|292.97|292.77|149
1652781600000|2022-05-17 10:00:00|292.92|292.77|292.97|292.77|293.02|292.87|292.92|292.72|25
1652781900000|2022-05-17 10:05:00|293.02|292.82|292.97|292.77|293.02|292.82|292.87|292.72|17
1652782200000|2022-05-17 10:10:00|293.02|292.82|293.02|292.87|293.02|292.87|292.92|292.72|23
1652782500000|2022-05-17 10:15:00|292.97|292.82|293.02|292.87|293.07|292.92|292.92|292.77|48
1652782800000|2022-05-17 10:20:00|292.97|292.82|293.02|292.87|293.07|292.92|292.87|292.72|29
1652783100000|2022-05-17 10:25:00|293.07|292.82|293.02|292.82|293.07|292.87|292.97|292.82|27
1652783400000|2022-05-17 10:30:00|292.97|292.87|292.87|292.67|293.12|292.97|292.57|292.37|234
1652783700000|2022-05-17 10:35:00|292.92|292.77|292.92|292.72|293.02|292.82|292.82|292.67|24
1652784000000|2022-05-17 10:40:00|292.87|292.67|292.92|292.77|292.97|292.82|292.82|292.67|13
1652784300000|2022-05-17 10:45:00|292.97|292.82|293.12|292.97|293.12|292.97|292.92|292.82|513
1652784600000|2022-05-17 10:50:00|293.17|293.02|293.02|292.82|293.17|293.02|292.97|292.82|200
1652784900000|2022-05-17 10:55:00|293.07|292.87|293.42|293.22|293.62|293.42|293.02|292.82|129
1652785200000|2022-05-17 11:00:00|293.37|293.12|293.22|293.07|293.37|293.17|293.07|292.92|92
1652785500000|2022-05-17 11:05:00|293.27|293.02|293.57|293.37|293.57|293.42|293.17|292.97|84
1652785800000|2022-05-17 11:10:00|293.52|293.32|293.57|293.42|293.77|293.62|293.47|293.32|169
1652786100000|2022-05-17 11:15:00|293.52|293.37|293.92|293.72|293.92|293.77|293.42|293.22|99
1652786400000|2022-05-17 11:20:00|293.87|293.77|294.17|293.97|294.22|294.07|293.87|293.72|167
1652786700000|2022-05-17 11:25:00|294.12|293.92|294.42|294.22|294.52|294.32|294.02|293.82|280
1652787000000|2022-05-17 11:30:00|294.37|294.17|294.87|294.72|294.87|294.72|294.27|294.07|223
1652787300000|2022-05-17 11:35:00|294.82|294.67|294.72|294.52|294.97|294.77|294.67|294.47|183
1652787600000|2022-05-17 11:40:00|294.67|294.47|294.57|294.42|294.72|294.47|294.47|294.27|92
1652787900000|2022-05-17 11:45:00|294.52|294.37|294.52|294.32|294.67|294.52|294.42|294.27|107
1652788200000|2022-05-17 11:50:00|294.57|294.37|294.77|294.57|294.77|294.57|294.47|294.27|95
1652788500000|2022-05-17 11:55:00|294.72|294.52|294.37|294.22|294.77|294.57|294.27|294.07|77
1652788800000|2022-05-17 12:00:00|294.32|294.17|294.57|294.42|294.72|294.57|294.27|294.07|92
1652789100000|2022-05-17 12:05:00|294.67|294.37|294.37|294.22|294.67|294.47|294.17|293.97|111
1652789400000|2022-05-17 12:10:00|294.42|294.17|294.42|294.27|294.77|294.62|294.37|294.17|128
1652789700000|2022-05-17 12:15:00|294.47|294.22|294.82|294.62|294.82|294.67|294.32|294.17|129
1652790000000|2022-05-17 12:20:00|294.77|294.57|294.87|294.62|294.87|294.72|294.67|294.47|75
1652790300000|2022-05-17 12:25:00|294.82|294.67|294.67|294.42|294.87|294.67|294.57|294.37|74
1652790600000|2022-05-17 12:30:00|294.77|294.52|294.62|294.47|294.82|294.57|294.37|294.07|53
1652790900000|2022-05-17 12:35:00|294.57|294.42|294.67|294.47|294.72|294.57|294.52|294.37|52
1652791200000|2022-05-17 12:40:00|294.62|294.52|294.67|294.47|294.72|294.57|294.52|294.32|87
1652791500000|2022-05-17 12:45:00|294.72|294.52|294.97|294.82|294.97|294.82|294.67|294.47|130
1652791800000|2022-05-17 12:50:00|295.02|294.77|295.02|294.82|295.07|294.87|294.92|294.77|138
1652792100000|2022-05-17 12:55:00|294.97|294.77|294.87|294.67|295.02|294.82|294.77|294.57|65
1652792400000|2022-05-17 13:00:00|294.92|294.72|295.07|294.87|295.07|294.87|294.87|294.67|90
1652792700000|2022-05-17 13:05:00|295.02|294.82|294.92|294.77|295.17|295.02|294.87|294.72|86
1652793000000|2022-05-17 13:10:00|294.97|294.72|294.92|294.72|295.07|294.87|294.82|294.62|47
1652793300000|2022-05-17 13:15:00|294.97|294.77|294.97|294.77|295.07|294.87|294.92|294.72|60
1652793600000|2022-05-17 13:20:00|294.92|294.72|294.87|294.72|295.02|294.82|294.77|294.57|34
1652793900000|2022-05-17 13:25:00|294.92|294.77|294.97|294.82|295.02|294.87|294.82|294.67|39
1652794200000|2022-05-17 13:30:00|294.92|294.77|296.47|296.27|296.72|296.52|294.82|294.67|913
1652794500000|2022-05-17 13:35:00|296.42|296.17|296.42|296.17|296.47|296.27|295.62|295.37|347
1652794800000|2022-05-17 13:40:00|296.52|296.22|296.77|296.57|296.82|296.67|296.37|296.12|229
1652795100000|2022-05-17 13:45:00|296.72|296.52|295.67|295.42|296.82|296.67|295.62|295.37|328
1652795400000|2022-05-17 13:50:00|295.62|295.52|295.57|295.37|296.12|295.87|295.57|295.32|275
1652795700000|2022-05-17 13:55:00|295.52|295.32|295.42|295.17|295.82|295.57|295.02|294.82|249
1652796000000|2022-05-17 14:00:00|295.47|295.27|296.07|295.87|296.17|295.97|295.47|295.27|143
1652796300000|2022-05-17 14:05:00|296.12|295.82|295.02|294.87|296.17|295.97|294.97|294.82|209
1652796600000|2022-05-17 14:10:00|295.07|294.82|294.92|294.67|295.12|294.87|294.57|294.37|182
1652796900000|2022-05-17 14:15:00|294.97|294.77|295.52|295.27|295.57|295.37|294.92|294.72|84
1652797200000|2022-05-17 14:20:00|295.57|295.32|295.77|295.57|295.77|295.62|295.27|295.07|127
1652797500000|2022-05-17 14:25:00|295.82|295.62|295.37|295.17|295.87|295.67|295.32|295.12|103
1652797800000|2022-05-17 14:30:00|295.32|295.22|295.87|295.67|295.87|295.72|295.17|294.92|152
1652798100000|2022-05-17 14:35:00|295.92|295.72|295.27|295.02|295.92|295.72|295.22|295.02|70
1652798400000|2022-05-17 14:40:00|295.22|295.07|295.42|295.22|295.57|295.37|295.17|295.02|86
1652798700000|2022-05-17 14:45:00|295.37|295.27|295.52|295.37|295.82|295.62|295.32|295.07|145
1652799000000|2022-05-17 14:50:00|295.62|295.32|295.52|295.32|295.77|295.52|295.42|295.27|39
1652799300000|2022-05-17 14:55:00|295.47|295.27|295.67|295.47|295.67|295.47|295.12|294.92|74
1652799600000|2022-05-17 15:00:00|295.77|295.57|296.12|295.87|296.12|295.92|295.72|295.52|64
1652799900000|2022-05-17 15:05:00|296.07|295.92|296.52|296.37|296.57|296.37|296.07|295.87|84
1652800200000|2022-05-17 15:10:00|296.67|296.47|296.82|296.62|296.87|296.72|296.57|296.37|105
1652800500000|2022-05-17 15:15:00|296.87|296.67|297.07|296.82|297.17|296.97|296.67|296.47|89
1652800800000|2022-05-17 15:20:00|297.02|296.87|297.27|297.02|297.32|297.12|296.92|296.67|63
1652801100000|2022-05-17 15:25:00|297.32|297.07|297.47|297.22|297.62|297.47|297.22|297.02|127
1652801400000|2022-05-17 15:30:00|297.52|297.32|297.92|297.67|297.97|297.77|297.47|297.27|145
1652801700000|2022-05-17 15:35:00|297.87|297.72|297.72|297.57|298.02|297.82|297.67|297.47|51
1652802000000|2022-05-17 15:40:00|297.77|297.62|297.57|297.37|298.02|297.77|297.47|297.27|32
1652802300000|2022-05-17 15:45:00|297.62|297.32|297.72|297.52|297.82|297.62|297.47|297.27|71
1652802600000|2022-05-17 15:50:00|297.67|297.57|297.92|297.72|298.02|297.87|297.67|297.47|45
1652802900000|2022-05-17 15:55:00|297.87|297.67|297.57|297.37|297.92|297.67|297.52|297.32|24
1652803200000|2022-05-17 16:00:00|297.52|297.42|297.42|297.22|297.57|297.42|297.37|297.17|20
1652803500000|2022-05-17 16:05:00|297.37|297.17|297.22|297.07|297.42|297.22|297.02|296.87|35
1652803800000|2022-05-17 16:10:00|297.17|297.02|297.22|297.02|297.32|297.12|297.02|296.82|63
1652804100000|2022-05-17 16:15:00|297.17|296.97|297.32|297.12|297.57|297.37|297.17|296.97|37
1652804400000|2022-05-17 16:20:00|297.37|297.17|297.22|297.02|297.37|297.22|296.97|296.77|36
1652804700000|2022-05-17 16:25:00|297.17|296.97|297.32|297.12|297.47|297.22|297.12|296.92|4
1652805000000|2022-05-17 16:30:00|297.27|297.07|297.22|297.02|297.32|297.07|297.12|296.92|10
1652805300000|2022-05-17 16:35:00|297.17|297.07|297.27|297.07|297.32|297.17|297.17|297.02|6
1652805600000|2022-05-17 16:40:00|297.32|297.12|297.47|297.22|297.52|297.27|297.22|297.07|7
1652805900000|2022-05-17 16:45:00|297.52|297.27|297.47|297.22|297.52|297.32|297.27|297.02|7
1652806200000|2022-05-17 16:50:00|297.32|297.17|297.32|297.12|297.37|297.22|297.22|297.02|3
1652806500000|2022-05-17 16:55:00|297.27|297.07|297.22|297.02|297.27|297.12|297.17|297.02|6
1652806800000|2022-05-17 17:00:00|297.17|297.07|297.12|296.92|297.27|297.07|296.87|296.72|9
1652807100000|2022-05-17 17:05:00|297.07|296.87|297.47|297.27|297.52|297.32|297.07|296.87|12
1652807400000|2022-05-17 17:10:00|297.52|297.32|297.92|297.72|298.12|297.97|297.52|297.32|80
1652807700000|2022-05-17 17:15:00|297.97|297.77|298.12|297.92|298.17|297.97|297.97|297.77|9
1652808000000|2022-05-17 17:20:00|298.07|297.97|297.47|297.27|298.17|297.97|297.47|297.27|32
1652808300000|2022-05-17 17:25:00|297.52|297.22|297.37|297.17|297.67|297.52|297.37|297.17|30
1652808600000|2022-05-17 17:30:00|297.52|297.22|297.52|297.27|297.62|297.27|297.42|297.17|14
1652808900000|2022-05-17 17:35:00|297.47|297.37|297.67|297.42|297.77|297.47|297.47|297.27|14
1652809200000|2022-05-17 17:40:00|297.62|297.47|297.62|297.42|297.72|297.52|297.47|297.27|10
1652809500000|2022-05-17 17:45:00|297.57|297.37|297.62|297.42|297.67|297.47|297.37|297.17|18
1652809800000|2022-05-17 17:50:00|297.57|297.47|297.67|297.42|297.87|297.47|297.52|297.32|18
1652810100000|2022-05-17 17:55:00|297.62|297.47|297.57|297.37|297.87|297.67|297.52|297.32|13
1652810400000|2022-05-17 18:00:00|297.62|297.42|297.47|297.07|297.77|297.47|297.27|297.07|29
1652810700000|2022-05-17 18:05:00|297.52|296.97|297.92|297.72|298.12|297.87|297.22|296.97|23
1652811000000|2022-05-17 18:10:00|297.87|297.67|296.72|296.47|297.92|297.67|296.57|296.37|66
1652811300000|2022-05-17 18:15:00|296.87|296.57|296.77|296.52|297.22|296.87|296.47|296.22|24
1652811600000|2022-05-17 18:20:00|296.72|296.47|296.57|296.27|296.77|296.52|296.07|295.92|29
1652811900000|2022-05-17 18:25:00|296.52|296.22|296.72|296.42|296.82|296.57|296.32|296.07|18
1652812200000|2022-05-17 18:30:00|296.67|296.37|296.47|296.17|296.87|296.67|296.37|296.07|13
1652812500000|2022-05-17 18:35:00|296.42|296.12|296.87|296.67|296.87|296.67|296.22|295.92|3
1652812800000|2022-05-17 18:40:00|296.92|296.72|297.32|297.12|297.42|297.17|296.82|296.62|19
1652813100000|2022-05-17 18:45:00|297.37|297.17|297.82|297.57|297.92|297.67|297.32|297.07|18
1652813400000|2022-05-17 18:50:00|297.87|297.62|297.67|297.47|297.92|297.67|297.62|297.37|4
1652813700000|2022-05-17 18:55:00|297.72|297.42|297.72|297.47|297.92|297.72|297.62|297.42|11
1652814000000|2022-05-17 19:00:00|297.67|297.57|298.07|297.87|298.12|297.92|297.67|297.47|8
1652814300000|2022-05-17 19:05:00|298.12|297.92|298.12|297.92|298.22|298.07|297.97|297.72|9
1652814600000|2022-05-17 19:10:00|298.07|297.97|298.12|297.92|298.17|298.02|297.97|297.77|9
1652814900000|2022-05-17 19:15:00|298.17|297.87|298.22|298.02|298.22|298.07|298.02|297.82|6
1652815200000|2022-05-17 19:20:00|298.17|297.97|298.17|297.97|298.32|298.12|298.07|297.87|10
1652815500000|2022-05-17 19:25:00|298.22|298.02|298.32|298.12|298.32|298.17|298.12|297.97|9
1652815800000|2022-05-17 19:30:00|298.27|298.17|298.12|297.92|298.42|298.27|298.02|297.77|28
1652816100000|2022-05-17 19:35:00|298.07|297.87|298.02|297.82|298.17|297.97|298.02|297.77|2
1652816400000|2022-05-17 19:40:00|297.97|297.72|298.02|297.77|298.17|297.92|297.87|297.62|9
1652816700000|2022-05-17 19:45:00|297.97|297.82|297.67|297.37|298.02|297.82|297.67|297.27|5
1652817000000|2022-05-17 19:50:00|297.72|297.42|297.72|297.47|297.92|297.67|297.67|297.27|14
1652817300000|2022-05-17 19:55:00|297.67|297.42|297.77|297.47|297.77|297.57|297.52|297.27|13
1652817600000|2022-05-17 20:00:00|297.72|297.42|297.77|297.47|297.82|297.67|297.52|297.32|17
1652817900000|2022-05-17 20:05:00|297.82|297.52|297.92|297.67|297.97|297.77|297.72|297.52|3
1652818200000|2022-05-17 20:10:00|297.87|297.72|297.87|297.62|297.97|297.72|297.87|297.62|0
1652818500000|2022-05-17 20:15:00|297.92|297.67|297.92|297.72|297.92|297.72|297.92|297.62|0
1652818800000|2022-05-17 20:20:00|297.87|297.67|297.87|297.67|297.92|297.72|297.82|297.62|2
1652819100000|2022-05-17 20:25:00|297.82|297.62|297.87|297.67|297.87|297.67|297.82|297.62|4
1652819400000|2022-05-17 20:30:00|297.82|297.62|297.77|297.57|297.82|297.67|297.77|297.57|1
1652820000000|2022-05-17 20:40:00|297.67|297.47|297.87|297.57|297.87|297.62|297.67|297.47|3
1652820300000|2022-05-17 20:45:00|297.82|297.47|297.72|297.52|298.02|297.82|297.67|297.42|55
1652820600000|2022-05-17 20:50:00|297.92|297.47|297.87|297.52|297.92|297.52|297.82|297.47|1
1652820900000|2022-05-17 20:55:00|297.82|297.57|297.82|297.57|297.92|297.67|297.77|297.47|16
1652821200000|2022-05-17 21:00:00|297.87||297.92||297.92||297.87||1
1652821500000|2022-05-17 21:05:00||297.62||297.62||297.62||297.62|0
1652821800000|2022-05-17 21:10:00|298.07|297.57|298.07|297.47|298.07|297.57|298.07|297.47|1
1652824800000|2022-05-17 22:00:00|298.17|297.57|298.17|297.57|298.17|297.57|298.07|297.47|0
1652825100000|2022-05-17 22:05:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1652825400000|2022-05-17 22:10:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1652825700000|2022-05-17 22:15:00|298.27|297.67|298.27|297.67|298.27|297.67|298.17|297.57|0
1652826000000|2022-05-17 22:20:00|298.17|297.57|298.17|297.57|298.27|297.67|298.17|297.57|0
1652826300000|2022-05-17 22:25:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1652826600000|2022-05-17 22:30:00|298.27|297.67|298.27|297.67|298.27|297.67|298.17|297.57|0
1652826900000|2022-05-17 22:35:00|298.17|297.57|298.17|297.57|298.27|297.67|298.17|297.57|0
1652827500000|2022-05-17 22:45:00|298.27|297.67|298.17|297.57|298.27|297.67|298.17|297.57|0
1652828100000|2022-05-17 22:55:00|298.07|297.47|298.07|297.47|298.17|297.57|298.07|297.47|0
1652828400000|2022-05-17 23:00:00|297.97|297.37|298.07|297.47|298.07|297.47|297.97|297.37|0
1652828700000|2022-05-17 23:05:00|297.97|297.37|297.97|297.37|297.97|297.37|297.97|297.37|0
1652829000000|2022-05-17 23:10:00|298.07|297.47|298.07|297.47|298.07|297.47|297.97|297.37|0
1652829300000|2022-05-17 23:15:00|297.97|297.37|298.07|297.47|298.07|297.47|297.97|297.37|0
1652829900000|2022-05-17 23:25:00|297.97|297.37|298.07|297.47|298.07|297.47|297.97|297.37|0
1652830500000|2022-05-17 23:35:00|297.97|297.37|297.87|297.27|297.97|297.37|297.87|297.27|0
1652831100000|2022-05-17 23:45:00|297.97|297.37|297.87|297.27|297.97|297.37|297.87|297.27|0
1652831400000|2022-05-17 23:50:00|297.97|297.37|297.87|297.27|297.97|297.37|297.87|297.27|0
1652832000000|2022-05-18 00:00:00|297.97|297.37|297.87|297.27|297.97|297.37|297.87|297.27|0
1652832300000|2022-05-18 00:05:00|297.97|297.37|297.97|297.37|297.97|297.37|297.87|297.27|0
1652833200000|2022-05-18 00:20:00|298.07|297.47|297.77|297.17|298.07|297.47|297.77|297.17|0
1652833500000|2022-05-18 00:25:00|297.67|297.07|297.57|296.97|297.77|297.17|297.57|296.97|0
1652833800000|2022-05-18 00:30:00|298.17|297.62|298.47|298.27|298.77|298.62|297.67|297.52|676
1652834100000|2022-05-18 00:35:00|298.42|298.17|298.72|298.57|298.97|298.82|298.32|298.12|638
1652834400000|2022-05-18 00:40:00|298.67|298.47|298.97|298.82|299.02|298.87|298.57|298.37|423
1652834700000|2022-05-18 00:45:00|298.92|298.72|298.72|298.57|298.97|298.82|298.72|298.52|487
1652835000000|2022-05-18 00:50:00|298.67|298.52|298.67|298.52|298.82|298.67|298.52|298.32|273
1652835300000|2022-05-18 00:55:00|298.57|298.47|298.72|298.57|298.72|298.57|298.52|298.37|364
1652835600000|2022-05-18 01:00:00|298.62|298.52|298.07|297.92|299.07|298.92|297.97|297.82|1178
1652835900000|2022-05-18 01:05:00|298.02|297.87|298.97|298.82|298.97|298.82|298.02|297.87|675
1652836200000|2022-05-18 01:10:00|298.87|298.72|299.22|299.07|299.27|299.07|298.82|298.67|514
1652836500000|2022-05-18 01:15:00|299.27|299.12|299.17|299.02|299.32|299.17|299.12|298.97|412
1652836800000|2022-05-18 01:20:00|299.12|298.97|299.27|299.12|299.32|299.17|299.07|298.92|502
1652837100000|2022-05-18 01:25:00|299.22|299.02|298.27|298.12|299.32|299.12|298.27|298.12|459
1652837400000|2022-05-18 01:30:00|298.22|298.07|298.12|297.97|298.37|298.17|297.87|297.67|451
1652837700000|2022-05-18 01:35:00|298.17|297.92|298.07|297.92|298.32|298.12|297.92|297.77|258
1652838000000|2022-05-18 01:40:00|298.02|297.87|297.77|297.62|298.12|297.97|297.62|297.47|462
1652838300000|2022-05-18 01:45:00|297.72|297.57|297.77|297.62|297.87|297.72|297.67|297.47|278
1652838600000|2022-05-18 01:50:00|297.72|297.57|298.02|297.82|298.12|297.97|297.67|297.47|203
1652838900000|2022-05-18 01:55:00|297.97|297.77|298.23|298.08|298.23|298.08|297.87|297.72|196
1652839200000|2022-05-18 02:00:00|298.18|298.03|298.18|298.03|298.38|298.23|298.13|297.93|284
1652839500000|2022-05-18 02:05:00|298.13|297.98|298.43|298.28|298.43|298.28|298.03|297.88|206
1652839800000|2022-05-18 02:10:00|298.48|298.23|298.38|298.23|298.48|298.33|298.33|298.18|136
1652840100000|2022-05-18 02:15:00|298.33|298.18|298.43|298.28|298.48|298.33|298.23|298.08|173
1652840400000|2022-05-18 02:20:00|298.38|298.23|298.18|298.03|298.43|298.28|298.08|297.93|184
1652840700000|2022-05-18 02:25:00|298.23|297.98|298.38|298.23|298.43|298.23|298.18|297.98|130
1652841000000|2022-05-18 02:30:00|298.33|298.18|298.48|298.33|298.53|298.38|298.23|298.08|135
1652841300000|2022-05-18 02:35:00|298.53|298.28|298.68|298.53|298.68|298.53|298.48|298.28|96
1652841600000|2022-05-18 02:40:00|298.63|298.48|298.78|298.63|298.78|298.63|298.58|298.43|97
1652841900000|2022-05-18 02:45:00|298.73|298.58|298.63|298.48|298.73|298.58|298.58|298.43|100
1652842200000|2022-05-18 02:50:00|298.58|298.43|298.78|298.63|298.78|298.63|298.53|298.33|114
1652842500000|2022-05-18 02:55:00|298.73|298.58|298.63|298.43|298.78|298.63|298.58|298.43|128
1652842800000|2022-05-18 03:00:00|298.58|298.48|298.88|298.73|298.88|298.73|298.58|298.38|136
1652843100000|2022-05-18 03:05:00|298.83|298.68|298.88|298.73|298.98|298.83|298.78|298.58|160
1652843400000|2022-05-18 03:10:00|298.83|298.68|298.78|298.63|298.88|298.68|298.68|298.48|216
1652843700000|2022-05-18 03:15:00|298.83|298.68|298.88|298.73|298.88|298.73|298.73|298.58|148
1652844000000|2022-05-18 03:20:00|298.83|298.68|299.03|298.88|299.03|298.88|298.78|298.58|261
1652844300000|2022-05-18 03:25:00|298.98|298.83|298.88|298.73|299.03|298.88|298.83|298.68|107
1652844600000|2022-05-18 03:30:00|298.83|298.68|299.18|298.98|299.18|298.98|298.73|298.53|167
1652844900000|2022-05-18 03:35:00|299.13|298.93|299.13|298.98|299.18|298.98|298.98|298.83|309
1652845200000|2022-05-18 03:40:00|299.08|298.93|299.33|299.18|299.33|299.18|299.08|298.93|255
1652845500000|2022-05-18 03:45:00|299.28|299.13|299.58|299.43|299.58|299.43|299.28|299.13|272
1652845800000|2022-05-18 03:50:00|299.63|299.48|299.58|299.38|299.68|299.53|299.53|299.38|182
1652846100000|2022-05-18 03:55:00|299.53|299.43|299.43|299.28|299.63|299.48|299.43|299.28|81
1652846400000|2022-05-18 04:00:00|299.38|299.23|299.43|299.28|299.58|299.38|299.28|299.13|197
1652846700000|2022-05-18 04:05:00|299.38|299.23|299.38|299.23|299.43|299.28|299.28|299.13|72
1652847000000|2022-05-18 04:10:00|299.33|299.18|299.28|299.13|299.43|299.28|299.23|299.08|63
1652847300000|2022-05-18 04:15:00|299.23|299.08|299.18|299.03|299.28|299.13|299.13|298.98|48
1652847600000|2022-05-18 04:20:00|299.23|299.08|299.33|299.18|299.33|299.18|299.23|299.08|98
1652847900000|2022-05-18 04:25:00|299.28|299.13|299.13|298.98|299.28|299.13|299.08|298.93|58
1652848200000|2022-05-18 04:30:00|299.08|298.93|298.83|298.68|299.08|298.93|298.83|298.68|139
1652848500000|2022-05-18 04:35:00|298.88|298.73|298.83|298.68|298.88|298.73|298.78|298.63|122
1652848800000|2022-05-18 04:40:00|298.78|298.63|298.88|298.73|298.88|298.73|298.78|298.63|81
1652849100000|2022-05-18 04:45:00|298.83|298.68|298.88|298.73|298.88|298.73|298.83|298.68|83
1652849400000|2022-05-18 04:50:00|298.93|298.78|298.93|298.78|298.93|298.78|298.93|298.78|48
1652849700000|2022-05-18 04:55:00|298.88|298.73|298.98|298.83|298.98|298.83|298.83|298.68|114
1652850000000|2022-05-18 05:00:00|299.03|298.88|299.13|298.98|299.23|299.08|299.03|298.88|362
1652850300000|2022-05-18 05:05:00|299.18|299.03|299.38|299.23|299.43|299.28|299.18|298.98|248
1652850600000|2022-05-18 05:10:00|299.43|299.28|299.48|299.28|299.53|299.38|299.38|299.23|210
1652850900000|2022-05-18 05:15:00|299.43|299.23|299.58|299.43|299.68|299.48|299.38|299.23|168
1652851200000|2022-05-18 05:20:00|299.53|299.38|299.53|299.38|299.58|299.43|299.43|299.23|163
1652851500000|2022-05-18 05:25:00|299.48|299.33|299.58|299.43|299.58|299.43|299.38|299.18|129
1652851800000|2022-05-18 05:30:00|299.63|299.38|299.53|299.38|299.63|299.48|299.48|299.33|182
1652852100000|2022-05-18 05:35:00|299.58|299.43|299.58|299.43|299.68|299.48|299.53|299.38|140
1652852400000|2022-05-18 05:40:00|299.53|299.38|299.78|299.63|299.78|299.63|299.48|299.33|195
1652852700000|2022-05-18 05:45:00|299.73|299.58|299.73|299.58|299.83|299.68|299.63|299.48|151
1652853000000|2022-05-18 05:50:00|299.78|299.63|300.03|299.83|300.08|299.93|299.78|299.63|199
1652853300000|2022-05-18 05:55:00|299.98|299.88|299.98|299.83|300.13|299.98|299.98|299.83|115
1652853600000|2022-05-18 06:00:00|300.08|299.88|300.28|300.13|300.28|300.13|299.88|299.73|244
1652853900000|2022-05-18 06:05:00|300.23|300.08|300.08|299.93|300.33|300.18|300.03|299.88|181
1652854200000|2022-05-18 06:10:00|300.03|299.88|299.88|299.73|300.03|299.88|299.78|299.63|164
1652854500000|2022-05-18 06:15:00|299.83|299.68|299.88|299.73|299.98|299.83|299.78|299.63|145
1652854800000|2022-05-18 06:20:00|299.83|299.68|300.13|299.98|300.13|299.98|299.83|299.68|227
1652855100000|2022-05-18 06:25:00|300.18|300.03|300.13|299.98|300.23|300.08|300.08|299.93|207
1652855400000|2022-05-18 06:30:00|300.08|299.93|300.13|299.98|300.18|300.03|300.08|299.93|105
1652855700000|2022-05-18 06:35:00|300.08|299.93|300.33|300.18|300.38|300.23|300.08|299.93|228
1652856000000|2022-05-18 06:40:00|300.38|300.23|300.23|300.08|300.38|300.23|300.18|300.03|329
1652856300000|2022-05-18 06:45:00|300.18|300.03|300.03|299.88|300.23|300.08|299.98|299.78|200
1652856600000|2022-05-18 06:50:00|299.98|299.83|299.98|299.83|300.13|299.98|299.88|299.73|181
1652856900000|2022-05-18 06:55:00|299.93|299.78|299.93|299.78|299.98|299.83|299.83|299.68|162
1652857200000|2022-05-18 07:00:00|299.88|299.73|300.08|299.93|300.33|300.18|299.88|299.73|488
1652857500000|2022-05-18 07:05:00|300.13|299.98|300.48|300.33|300.48|300.33|300.13|299.98|341
1652857800000|2022-05-18 07:10:00|300.43|300.28|300.08|299.93|300.43|300.28|300.08|299.93|327
1652858100000|2022-05-18 07:15:00|300.03|299.88|300.23|300.08|300.28|300.13|300.03|299.88|307
1652858400000|2022-05-18 07:20:00|300.18|300.03|300.38|300.23|300.53|300.38|300.18|300.03|274
1652858700000|2022-05-18 07:25:00|300.33|300.18|300.23|300.08|300.33|300.18|300.13|299.98|194
1652859000000|2022-05-18 07:30:00|300.18|300.03|300.38|300.23|300.43|300.28|300.18|300.03|195
1652859300000|2022-05-18 07:35:00|300.33|300.18|300.18|300.03|300.38|300.18|300.18|300.03|170
1652859600000|2022-05-18 07:40:00|300.13|299.98|300.03|299.88|300.18|300.03|300.03|299.88|315
1652859900000|2022-05-18 07:45:00|299.98|299.83|299.98|299.83|300.03|299.88|299.83|299.68|249
1652860200000|2022-05-18 07:50:00|299.93|299.78|299.93|299.78|300.08|299.93|299.93|299.78|184
1652860500000|2022-05-18 07:55:00|299.88|299.73|299.98|299.83|300.08|299.93|299.88|299.73|232
1652860800000|2022-05-18 08:00:00|299.93|299.78|300.08|299.93|300.13|299.98|299.88|299.73|195
1652861100000|2022-05-18 08:05:00|300.03|299.88|300.03|299.88|300.03|299.93|299.93|299.78|231
1652861400000|2022-05-18 08:10:00|299.98|299.83|299.93|299.78|299.98|299.83|299.93|299.78|153
1652861700000|2022-05-18 08:15:00|299.88|299.73|299.78|299.63|299.93|299.78|299.78|299.63|199
1652862000000|2022-05-18 08:20:00|299.83|299.68|299.68|299.53|299.93|299.78|299.63|299.48|244
1652862300000|2022-05-18 08:25:00|299.73|299.58|299.98|299.83|299.98|299.83|299.73|299.58|135
1652862600000|2022-05-18 08:30:00|300.03|299.88|300.03|299.88|300.08|299.93|299.93|299.78|153
1652862900000|2022-05-18 08:35:00|299.93|299.78|299.93|299.78|300.03|299.88|299.88|299.73|234
1652863200000|2022-05-18 08:40:00|299.88|299.68|300.08|299.93|300.08|299.93|299.83|299.68|166
1652863500000|2022-05-18 08:45:00|300.03|299.88|299.93|299.73|300.08|299.93|299.83|299.68|192
1652863800000|2022-05-18 08:50:00|299.88|299.68|299.38|299.23|299.88|299.68|299.33|299.18|336
1652864100000|2022-05-18 08:55:00|299.43|299.18|299.78|299.63|299.88|299.68|299.28|299.13|629
1652864400000|2022-05-18 09:00:00|299.73|299.58|298.83|298.63|299.73|299.58|298.78|298.58|876
1652864700000|2022-05-18 09:05:00|298.93|298.73|298.93|298.78|299.03|298.88|298.78|298.58|300
1652865000000|2022-05-18 09:10:00|298.88|298.73|298.93|298.78|298.93|298.78|298.83|298.68|109
1652865300000|2022-05-18 09:15:00|298.98|298.73|299.03|298.58|299.03|298.83|298.83|298.58|122
1652865600000|2022-05-18 09:20:00|299.18|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1652865900000|2022-05-18 09:25:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|15
1652866200000|2022-05-18 09:30:00|299.08|298.48|299.18|298.58|299.28|298.68|299.08|298.48|0
1652866500000|2022-05-18 09:35:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1652867100000|2022-05-18 09:45:00|299.38|298.78|299.28|298.68|299.38|298.78|299.28|298.68|0
1652867400000|2022-05-18 09:50:00|299.03|298.73|298.98|298.73|299.13|298.93|298.93|298.73|46
1652867700000|2022-05-18 09:55:00|298.93|298.83|299.13|298.93|299.18|298.98|298.93|298.78|16
1652868000000|2022-05-18 10:00:00|299.18|299.03|299.13|298.88|299.33|299.13|299.08|298.88|1
1652868300000|2022-05-18 10:05:00|299.08|298.93|299.08|298.93|299.13|298.98|299.08|298.83|2
1652868600000|2022-05-18 10:10:00|299.13|298.88|298.93|298.78|299.13|298.88|298.93|298.73|11
1652868900000|2022-05-18 10:15:00|298.98|298.73|298.93|298.73|298.98|298.78|298.88|298.68|1
1652869200000|2022-05-18 10:20:00|298.98|298.78|299.03|298.83|299.08|298.93|298.93|298.73|11
1652869500000|2022-05-18 10:25:00|299.08|298.88|299.03|298.83|299.08|298.88|298.98|298.83|1
1652869800000|2022-05-18 10:30:00|298.98|298.78|298.78|298.58|298.98|298.78|298.73|298.58|4
1652870100000|2022-05-18 10:35:00|298.73|298.53|298.58|298.43|298.78|298.53|298.53|298.38|48
1652870400000|2022-05-18 10:40:00|298.53|298.38|298.63|298.48|298.63|298.48|298.48|298.33|31
1652870700000|2022-05-18 10:45:00|298.68|298.53|298.68|298.53|298.73|298.53|298.63|298.48|12
1652871000000|2022-05-18 10:50:00|298.73|298.58|298.78|298.63|298.88|298.73|298.68|298.58|50
1652871300000|2022-05-18 10:55:00|298.83|298.68|298.88|298.73|298.88|298.73|298.78|298.63|9
1652871600000|2022-05-18 11:00:00|298.98|298.78|298.63|298.48|298.98|298.78|298.63|298.48|16
1652871900000|2022-05-18 11:05:00|298.58|298.43|298.38|298.18|298.63|298.43|298.23|298.08|37
1652872200000|2022-05-18 11:10:00|298.33|298.13|298.28|298.13|298.43|298.23|298.28|298.08|15
1652872500000|2022-05-18 11:15:00|298.33|298.08|298.38|298.18|298.43|298.23|298.23|298.03|13
1652872800000|2022-05-18 11:20:00|298.33|298.23|298.28|298.13|298.38|298.23|298.28|298.08|2
1652873100000|2022-05-18 11:25:00|298.33|298.18|298.28|298.08|298.38|298.18|298.13|297.98|6
1652873400000|2022-05-18 11:30:00|298.33|298.13|298.38|298.18|298.43|298.23|298.28|298.08|1
1652873700000|2022-05-18 11:35:00|298.33|298.13|298.33|298.08|298.43|298.28|298.28|298.03|1
1652874000000|2022-05-18 11:40:00|298.28|298.03|298.13|297.93|298.33|298.08|298.08|297.93|25
1652874300000|2022-05-18 11:45:00|298.08|297.98|298.13|297.98|298.18|298.03|298.03|297.88|36
1652874600000|2022-05-18 11:50:00|298.18|298.03|298.08|297.93|298.23|298.03|297.98|297.78|44
1652874900000|2022-05-18 11:55:00|298.13|297.98|298.18|297.98|298.33|298.08|297.98|297.78|55
1652875200000|2022-05-18 12:00:00|298.23|298.03|298.33|298.13|298.33|298.13|298.13|297.93|4
1652875500000|2022-05-18 12:05:00|298.43|298.18|298.53|298.33|298.58|298.38|298.43|298.13|7
1652875800000|2022-05-18 12:10:00|298.58|298.28|298.48|298.33|298.58|298.33|298.38|298.18|7
1652876100000|2022-05-18 12:15:00|298.53|298.38|298.63|298.43|298.68|298.48|298.48|298.33|8
1652876400000|2022-05-18 12:20:00|298.68|298.38|298.63|298.48|298.73|298.48|298.53|298.38|17
1652876700000|2022-05-18 12:25:00|298.68|298.53|299.03|298.78|299.03|298.78|298.63|298.53|60
1652877000000|2022-05-18 12:30:00|298.98|298.83|298.78|298.63|299.03|298.83|298.78|298.63|24
1652877300000|2022-05-18 12:35:00|298.73|298.58|298.53|298.38|298.78|298.58|298.53|298.38|18
1652877600000|2022-05-18 12:40:00|298.48|298.33|298.43|298.28|298.58|298.38|298.28|298.13|71
1652877900000|2022-05-18 12:45:00|298.48|298.33|298.33|298.18|298.58|298.43|298.33|298.18|78
1652878200000|2022-05-18 12:50:00|298.28|298.13|297.98|297.83|298.38|298.23|297.98|297.83|99
1652878500000|2022-05-18 12:55:00|297.93|297.78|297.93|297.78|298.08|297.93|297.88|297.68|90
1652878800000|2022-05-18 13:00:00|297.88|297.73|297.93|297.78|298.08|297.88|297.88|297.68|27
1652879100000|2022-05-18 13:05:00|297.88|297.73|297.78|297.63|298.03|297.88|297.78|297.63|30
1652879400000|2022-05-18 13:10:00|297.83|297.68|297.83|297.68|297.88|297.68|297.73|297.58|36
1652879700000|2022-05-18 13:15:00|297.88|297.63|297.68|297.53|297.93|297.78|297.63|297.48|54
1652880000000|2022-05-18 13:20:00|297.73|297.58|297.78|297.58|297.78|297.63|297.53|297.33|66
1652880300000|2022-05-18 13:25:00|297.73|297.63|297.68|297.48|297.78|297.63|297.63|297.48|50
1652880600000|2022-05-18 13:30:00|297.73|297.53|297.83|297.63|297.88|297.63|297.13|296.93|238
1652880900000|2022-05-18 13:35:00|297.88|297.58|297.28|297.08|297.93|297.58|297.08|296.93|220
1652881200000|2022-05-18 13:40:00|297.33|297.13|296.63|296.48|297.38|297.18|296.23|296.03|229
1652881500000|2022-05-18 13:45:00|296.58|296.43|296.53|296.38|296.88|296.68|296.38|296.23|431
1652881800000|2022-05-18 13:50:00|296.48|296.33|296.63|296.43|296.88|296.68|295.98|295.78|157
1652882100000|2022-05-18 13:55:00|296.58|296.33|295.73|295.58|296.58|296.38|295.53|295.33|119
1652882400000|2022-05-18 14:00:00|295.78|295.48|296.58|296.33|296.88|296.63|295.73|295.48|78
1652882700000|2022-05-18 14:05:00|296.53|296.38|296.58|296.38|296.83|296.68|296.53|296.38|60
1652883000000|2022-05-18 14:10:00|296.53|296.33|297.03|296.83|297.03|296.83|296.43|296.23|72
1652883300000|2022-05-18 14:15:00|296.98|296.88|296.88|296.63|297.13|296.93|296.73|296.53|159
1652883600000|2022-05-18 14:20:00|296.83|296.68|296.38|296.13|297.08|296.93|296.33|296.13|96
1652883900000|2022-05-18 14:25:00|296.33|296.18|296.08|295.93|296.68|296.48|296.08|295.93|87
1652884200000|2022-05-18 14:30:00|296.13|295.83|295.78|295.58|296.13|295.88|295.73|295.53|114
1652884500000|2022-05-18 14:35:00|295.73|295.53|295.68|295.53|295.78|295.53|295.43|295.28|89
1652884800000|2022-05-18 14:40:00|295.73|295.58|295.38|295.18|295.73|295.58|295.38|295.18|83
1652885100000|2022-05-18 14:45:00|295.33|295.13|295.78|295.63|295.83|295.68|295.18|295.03|95
1652885400000|2022-05-18 14:50:00|295.83|295.68|295.88|295.68|296.08|295.88|295.58|295.38|134
1652885700000|2022-05-18 14:55:00|295.83|295.63|296.13|295.93|296.13|295.93|295.68|295.48|58
1652886000000|2022-05-18 15:00:00|296.08|295.88|295.68|295.48|296.13|295.93|295.63|295.38|36
1652886300000|2022-05-18 15:05:00|295.63|295.43|295.78|295.58|295.83|295.63|295.38|295.23|43
1652886600000|2022-05-18 15:10:00|295.68|295.48|295.68|295.53|295.78|295.58|295.48|295.28|29
1652886900000|2022-05-18 15:15:00|295.63|295.43|295.13|294.98|295.73|295.53|295.13|294.93|77
1652887200000|2022-05-18 15:20:00|295.08|294.93|295.13|294.93|295.18|294.98|294.83|294.63|91
1652887500000|2022-05-18 15:25:00|295.18|294.98|295.13|294.93|295.28|295.13|294.93|294.73|137
1652887800000|2022-05-18 15:30:00|295.18|294.98|294.88|294.68|295.18|294.98|294.73|294.53|59
1652888100000|2022-05-18 15:35:00|294.83|294.63|294.73|294.53|294.93|294.78|294.58|294.33|75
1652888400000|2022-05-18 15:40:00|294.68|294.48|294.93|294.78|295.03|294.83|294.68|294.48|22
1652888700000|2022-05-18 15:45:00|294.88|294.73|294.83|294.63|294.93|294.78|294.58|294.38|20
1652889000000|2022-05-18 15:50:00|294.78|294.58|294.48|294.33|295.03|294.88|294.48|294.18|56
1652889300000|2022-05-18 15:55:00|294.43|294.18|294.63|294.23|294.88|294.63|294.43|294.18|31
1652889600000|2022-05-18 16:00:00|294.43|294.18|294.48|294.23|294.68|294.33|294.33|294.03|13
1652889900000|2022-05-18 16:05:00|294.43|294.18|294.13|293.93|294.48|294.23|294.08|293.83|31
1652890200000|2022-05-18 16:10:00|294.08|293.88|294.03|293.88|294.13|293.93|293.93|293.68|57
1652890500000|2022-05-18 16:15:00|294.08|293.83|294.28|294.03|294.48|294.23|294.03|293.83|10
1652890800000|2022-05-18 16:20:00|294.33|293.98|293.73|293.48|294.33|294.03|293.63|293.43|22
1652891100000|2022-05-18 16:25:00|293.68|293.53|293.83|293.63|293.88|293.68|293.68|293.53|14
1652891400000|2022-05-18 16:30:00|293.78|293.53|294.03|293.63|294.08|293.63|293.63|293.43|11
1652891700000|2022-05-18 16:35:00|294.08|293.78|294.13|293.83|294.28|294.03|293.88|293.68|8
1652892000000|2022-05-18 16:40:00|294.08|293.78|293.88|293.68|294.18|293.83|293.88|293.68|4
1652892300000|2022-05-18 16:45:00|293.83|293.73|294.33|293.83|294.33|293.83|293.83|293.68|4
1652892600000|2022-05-18 16:50:00|294.28|294.23|294.63|294.38|294.73|294.48|294.28|294.18|18
1652892900000|2022-05-18 16:55:00|294.68|294.43|294.63|294.28|294.68|294.43|294.43|294.08|2
1652893200000|2022-05-18 17:00:00|294.68|294.23|294.38|294.08|294.68|294.28|294.38|293.98|0
1652893500000|2022-05-18 17:05:00|294.33|293.98|293.93|293.68|294.33|294.03|293.88|293.68|5
1652893800000|2022-05-18 17:10:00|293.88|293.63|293.68|293.43|293.93|293.63|293.63|293.43|10
1652894100000|2022-05-18 17:15:00|293.63|293.38|293.53|293.33|293.78|293.53|293.48|293.33|18
1652894400000|2022-05-18 17:20:00|293.58|293.38|293.63|293.38|293.78|293.58|293.53|293.33|9
1652894700000|2022-05-18 17:25:00|293.58|293.43|293.68|293.48|293.78|293.53|293.43|293.18|8
1652895000000|2022-05-18 17:30:00|293.63|293.43|293.78|293.53|293.78|293.58|293.53|293.28|6
1652895300000|2022-05-18 17:35:00|293.88|293.58|293.83|293.58|293.93|293.63|293.68|293.38|4
1652895600000|2022-05-18 17:40:00|293.68|293.53|293.43|293.03|293.68|293.58|293.28|293.03|16
1652895900000|2022-05-18 17:45:00|293.48|293.13|293.28|293.08|293.48|293.18|293.18|293.03|10
1652896200000|2022-05-18 17:50:00|293.38|293.13|293.18|293.03|293.38|293.18|293.13|292.93|8
1652896500000|2022-05-18 17:55:00|293.28|293.08|293.23|293.03|293.28|293.08|293.03|292.88|15
1652896800000|2022-05-18 18:00:00|293.18|293.08|293.13|292.93|293.48|293.28|292.98|292.83|23
1652897100000|2022-05-18 18:05:00|293.08|292.98|293.13|292.93|293.13|292.98|292.83|292.63|30
1652897400000|2022-05-18 18:10:00|293.18|292.98|293.13|292.93|293.38|293.13|293.03|292.83|2
1652897700000|2022-05-18 18:15:00|293.18|292.88|293.33|293.18|293.58|293.33|293.03|292.83|18
1652898000000|2022-05-18 18:20:00|293.28|293.08|293.43|293.23|293.63|293.38|293.13|292.88|12
1652898300000|2022-05-18 18:25:00|293.48|293.28|293.58|293.38|293.63|293.48|293.43|293.23|13
1652898600000|2022-05-18 18:30:00|293.63|293.33|293.33|293.08|293.78|293.53|293.28|293.03|5
1652898900000|2022-05-18 18:35:00|293.28|293.03|293.23|292.93|293.33|293.03|292.93|292.68|6
1652899200000|2022-05-18 18:40:00|293.28|292.88|293.23|293.03|293.43|293.13|293.18|292.88|12
1652899500000|2022-05-18 18:45:00|293.28|293.08|293.33|293.18|293.53|293.33|293.03|292.83|31
1652899800000|2022-05-18 18:50:00|293.38|293.23|293.28|293.03|293.53|293.28|293.13|292.93|7
1652900100000|2022-05-18 18:55:00|293.23|292.98|293.08|292.88|293.48|293.23|292.98|292.83|15
1652900400000|2022-05-18 19:00:00|293.03|292.83|293.18|293.03|293.33|293.18|293.03|292.83|11
1652900700000|2022-05-18 19:05:00|293.23|293.08|293.28|293.08|293.58|293.38|293.18|292.98|13
1652901000000|2022-05-18 19:10:00|293.23|293.03|293.23|293.03|293.48|293.28|293.18|293.03|5
1652901300000|2022-05-18 19:15:00|293.18|292.98|293.23|293.03|293.43|293.23|293.18|292.93|11
1652901600000|2022-05-18 19:20:00|293.18|292.98|292.78|292.58|293.43|293.18|292.78|292.58|19
1652901900000|2022-05-18 19:25:00|292.73|292.53|292.78|292.58|292.93|292.68|292.68|292.48|36
1652902200000|2022-05-18 19:30:00|292.88|292.63|292.83|292.63|292.98|292.73|292.78|292.58|7
1652902500000|2022-05-18 19:35:00|292.78|292.58|293.33|293.18|293.53|293.28|292.78|292.53|16
1652902800000|2022-05-18 19:40:00|293.38|293.23|293.03|292.78|293.43|293.28|292.93|292.73|10
1652903100000|2022-05-18 19:45:00|292.98|292.83|292.73|292.58|293.18|292.93|292.68|292.48|5
1652903400000|2022-05-18 19:50:00|292.88|292.53|292.78|292.58|293.13|292.93|292.73|292.48|72
1652903700000|2022-05-18 19:55:00|292.73|292.53|293.43|293.18|293.43|293.18|292.73|292.53|26
1652904000000|2022-05-18 20:00:00|293.38|293.23|293.13|292.93|293.53|293.28|293.03|292.83|30
1652904300000|2022-05-18 20:05:00|293.18|292.88|293.08|292.83|293.18|292.93|292.93|292.68|3
1652904600000|2022-05-18 20:10:00|293.03|292.88|293.13|292.88|293.23|292.98|293.03|292.88|3
1652904900000|2022-05-18 20:15:00|293.08|292.83|293.08|292.83|293.13|292.88|292.98|292.68|3
1652905200000|2022-05-18 20:20:00|293.03|292.88|292.98|292.78|293.18|292.98|292.98|292.73|2
1652905500000|2022-05-18 20:25:00|293.03|292.73|293.08|292.88|293.08|292.93|293.03|292.73|3
1652905800000|2022-05-18 20:30:00|293.13|292.93|293.13|292.93|293.18|292.93|293.08|292.88|1
1652906100000|2022-05-18 20:35:00|293.18|292.98|293.18|292.98|293.23|292.98|293.13|292.88|0
1652906400000|2022-05-18 20:40:00|293.13|293.03|293.23|292.98|293.23|293.03|293.08|292.93|12
1652906700000|2022-05-18 20:45:00|293.18|292.93|293.18|292.93|293.38|293.18|293.03|292.73|65
1652907000000|2022-05-18 20:50:00|293.23|292.98|293.88|293.38|293.93|293.58|293.03|292.73|112
1652907300000|2022-05-18 20:55:00|293.48|293.33|293.88|293.08|293.88|293.43|293.43|292.83|15
1652907600000|2022-05-18 21:00:00|293.93|292.93|293.93|292.58|293.93|292.93|293.93|292.58|0
1652908200000|2022-05-18 21:10:00|293.28|292.38|293.48|292.88|293.88|292.88|293.28|292.38|2
1652908500000|2022-05-18 21:15:00|293.38|292.78|293.48|292.88|293.48|292.88|293.38|292.78|0
1652908800000|2022-05-18 21:20:00|293.38|292.78|293.48|292.88|293.48|292.88|293.38|292.78|0
1652910900000|2022-05-18 21:55:00|293.58|292.98|293.48|292.88|293.58|292.98|293.48|292.88|0
1652911200000|2022-05-18 22:00:00|293.58|292.98|293.48|292.88|293.68|293.08|293.48|292.88|0
1652911500000|2022-05-18 22:05:00|293.38|292.78|293.48|292.88|293.48|292.88|293.38|292.78|0
1652911800000|2022-05-18 22:10:00|293.58|292.98|293.58|292.98|293.58|292.98|293.38|292.78|0
1652912100000|2022-05-18 22:15:00|293.48|292.88|293.58|292.98|293.68|293.08|293.48|292.88|0
1652912400000|2022-05-18 22:20:00|293.68|293.08|293.58|292.98|293.68|293.08|293.58|292.98|0
1652912700000|2022-05-18 22:25:00|293.68|293.08|293.38|292.78|293.68|293.08|293.38|292.78|0
1652913000000|2022-05-18 22:30:00|293.48|292.88|293.58|292.98|293.58|292.98|293.38|292.78|0
1652913300000|2022-05-18 22:35:00|293.68|293.08|293.58|292.98|293.68|293.08|293.58|292.98|0
1652913600000|2022-05-18 22:40:00|293.68|293.08|293.58|292.98|293.68|293.08|293.58|292.98|0
1652914200000|2022-05-18 22:50:00|293.48|292.88|293.48|292.88|293.58|292.98|293.48|292.88|0
1652914500000|2022-05-18 22:55:00|293.58|292.98|293.58|292.98|293.68|293.08|293.58|292.98|0
1652915100000|2022-05-18 23:05:00|293.48|292.88|293.48|292.88|293.58|292.98|293.48|292.88|0
1652915400000|2022-05-18 23:10:00|293.38|292.78|293.28|292.68|293.48|292.88|293.28|292.68|0
1652915700000|2022-05-18 23:15:00|293.18|292.58|293.18|292.58|293.28|292.68|293.18|292.58|0
1652916000000|2022-05-18 23:20:00|293.28|292.68|293.28|292.68|293.28|292.68|293.18|292.58|0
1652916300000|2022-05-18 23:25:00|293.18|292.58|293.28|292.68|293.28|292.68|293.18|292.58|0
1652916600000|2022-05-18 23:30:00|293.18|292.58|293.2|292.6|293.38|292.78|293.18|292.58|0
1652916900000|2022-05-18 23:35:00|293.3|292.7|292.9|292.3|293.3|292.7|292.8|292.2|0
1652917200000|2022-05-18 23:40:00|292.8|292.2|292.9|292.3|292.9|292.3|292.7|292.1|0
1652917500000|2022-05-18 23:45:00|293|292.4|292.8|292.2|293|292.4|292.8|292.2|0
1652917800000|2022-05-18 23:50:00|292.9|292.3|292.7|292.1|292.9|292.3|292.7|292.1|0
1652918100000|2022-05-18 23:55:00|292.8|292.2|292.6|292|292.8|292.2|292.6|292|0
1652918400000|2022-05-19 00:00:00|292.5|291.9|292.8|292.2|292.9|292.3|292.5|291.9|0
1652918700000|2022-05-19 00:05:00|292.7|292.1|293.1|292.5|293.1|292.5|292.7|292.1|0
1652919000000|2022-05-19 00:10:00|293.2|292.6|293|292.4|293.2|292.6|293|292.4|0
1652919300000|2022-05-19 00:15:00|293.1|292.5|293.1|292.5|293.1|292.5|293|292.4|0
1652919600000|2022-05-19 00:20:00|293|292.4|293.1|292.5|293.1|292.5|292.9|292.3|0
1652919900000|2022-05-19 00:25:00|293|292.4|293|292.4|293.1|292.5|292.9|292.3|0
1652920200000|2022-05-19 00:30:00|292.85|292.65|292.85|292.65|293.15|292.9|291.9|291.7|873
1652920500000|2022-05-19 00:35:00|292.9|292.7|292.55|292.35|292.9|292.75|292.35|292.15|411
1652920800000|2022-05-19 00:40:00|292.6|292.4|292.3|292.15|292.6|292.45|292.2|292|308
1652921100000|2022-05-19 00:45:00|292.35|292.1|291.85|291.7|292.35|292.15|291.85|291.7|412
1652921400000|2022-05-19 00:50:00|291.8|291.65|292.45|292.3|292.6|292.45|291.75|291.55|319
1652921700000|2022-05-19 00:55:00|292.4|292.25|292.25|292.05|292.45|292.3|292.05|291.9|344
1652922000000|2022-05-19 01:00:00|292.2|292|291.15|290.95|292.2|292|291.05|290.9|1120
1652922300000|2022-05-19 01:05:00|291.1|290.9|291.4|291.2|291.6|291.4|291.1|290.9|742
1652922600000|2022-05-19 01:10:00|291.35|291.25|291.4|291.2|291.8|291.6|291.2|291.05|754
1652922900000|2022-05-19 01:15:00|291.35|291.25|291.15|291|291.4|291.25|290.95|290.8|940
1652923200000|2022-05-19 01:20:00|291.1|290.95|291.7|291.55|291.8|291.65|291.1|290.95|520
1652923500000|2022-05-19 01:25:00|291.75|291.6|291.9|291.75|291.95|291.8|291.7|291.6|228
1652923800000|2022-05-19 01:30:00|291.85|291.7|292.15|291.95|292.25|292.1|291.7|291.5|198
1652924100000|2022-05-19 01:35:00|292.1|292|292.4|292.2|292.4|292.2|292.1|291.95|259
1652924400000|2022-05-19 01:40:00|292.35|292.25|292.6|292.45|292.6|292.45|292.25|292.05|188
1652924700000|2022-05-19 01:45:00|292.55|292.4|292.55|292.35|292.7|292.5|292.3|292.15|115
1652925000000|2022-05-19 01:50:00|292.5|292.4|292.7|292.55|292.75|292.6|292.4|292.25|97
1652925300000|2022-05-19 01:55:00|292.65|292.5|293|292.85|293|292.85|292.65|292.5|190
1652925600000|2022-05-19 02:00:00|292.95|292.8|292.8|292.6|293.05|292.9|292.6|292.45|242
1652925900000|2022-05-19 02:05:00|292.75|292.65|292.55|292.4|292.95|292.75|292.55|292.4|155
1652926200000|2022-05-19 02:10:00|292.6|292.45|292.65|292.5|292.75|292.6|292.6|292.45|129
1652926500000|2022-05-19 02:15:00|292.6|292.45|292.55|292.4|292.65|292.5|292.4|292.25|155
1652926800000|2022-05-19 02:20:00|292.5|292.35|292.5|292.35|292.55|292.4|292.45|292.3|108
1652927100000|2022-05-19 02:25:00|292.45|292.3|292.6|292.45|292.6|292.45|292.45|292.3|102
1652927400000|2022-05-19 02:30:00|292.55|292.4|292.8|292.65|292.85|292.7|292.55|292.35|150
1652927700000|2022-05-19 02:35:00|292.85|292.7|293|292.8|293|292.85|292.75|292.6|90
1652928000000|2022-05-19 02:40:00|292.95|292.75|293.25|293.1|293.35|293.2|292.85|292.7|222
1652928300000|2022-05-19 02:45:00|293.3|293.15|293.25|293.05|293.5|293.35|293.2|293.05|128
1652928600000|2022-05-19 02:50:00|293.3|293.1|293|292.8|293.3|293.15|292.9|292.75|139
1652928900000|2022-05-19 02:55:00|292.95|292.85|293.15|293|293.2|293.05|292.85|292.7|105
1652929200000|2022-05-19 03:00:00|293.1|292.9|293.4|293.25|293.45|293.25|292.95|292.75|222
1652929500000|2022-05-19 03:05:00|293.5|293.3|293.95|293.8|294|293.85|293.45|293.25|344
1652929800000|2022-05-19 03:10:00|293.9|293.75|293.75|293.6|293.95|293.75|293.65|293.5|150
1652930100000|2022-05-19 03:15:00|293.85|293.65|293.6|293.45|293.85|293.7|293.55|293.4|117
1652930400000|2022-05-19 03:20:00|293.65|293.5|293.9|293.7|293.95|293.75|293.45|293.3|236
1652930700000|2022-05-19 03:25:00|293.85|293.65|293.95|293.8|294.1|293.9|293.85|293.65|254
1652931000000|2022-05-19 03:30:00|294|293.85|293.7|293.55|294|293.85|293.7|293.55|175
1652931300000|2022-05-19 03:35:00|293.65|293.5|294.15|293.95|294.35|294.2|293.65|293.5|355
1652931600000|2022-05-19 03:40:00|294.1|294|293.75|293.55|294.15|294|293.7|293.55|238
1652931900000|2022-05-19 03:45:00|293.65|293.6|294|293.85|294.05|293.9|293.65|293.5|251
1652932200000|2022-05-19 03:50:00|294.05|293.9|294.05|293.85|294.15|294|293.95|293.8|215
1652932500000|2022-05-19 03:55:00|294|293.9|293.85|293.7|294.05|293.9|293.8|293.65|121
1652932800000|2022-05-19 04:00:00|293.8|293.65|293.75|293.6|293.8|293.7|293.6|293.45|150
1652933100000|2022-05-19 04:05:00|293.7|293.55|293.75|293.55|293.75|293.6|293.6|293.45|176
1652933400000|2022-05-19 04:10:00|293.7|293.6|293.8|293.65|293.8|293.65|293.7|293.5|36
1652933700000|2022-05-19 04:15:00|293.85|293.7|293.8|293.65|293.9|293.75|293.75|293.6|87
1652934000000|2022-05-19 04:20:00|293.85|293.6|293.8|293.65|293.9|293.75|293.75|293.6|60
1652934300000|2022-05-19 04:25:00|293.85|293.7|293.85|293.7|293.85|293.7|293.8|293.65|31
1652934600000|2022-05-19 04:30:00|293.8|293.65|294|293.85|294|293.85|293.8|293.65|114
1652934900000|2022-05-19 04:35:00|294.05|293.9|294|293.85|294.05|293.9|293.95|293.8|58
1652935200000|2022-05-19 04:40:00|294.05|293.9|294|293.85|294.05|293.9|293.95|293.75|55
1652935500000|2022-05-19 04:45:00|294.05|293.8|294.15|294|294.2|294.05|294|293.8|109
1652935800000|2022-05-19 04:50:00|294.2|293.95|294.15|294|294.2|294.05|294.15|293.95|60
1652936100000|2022-05-19 04:55:00|294.1|293.95|294|293.85|294.15|294|294|293.85|83
1652936400000|2022-05-19 05:00:00|294.05|293.8|293.85|293.7|294.05|293.9|293.8|293.65|226
1652936700000|2022-05-19 05:05:00|293.9|293.75|293.95|293.8|294.1|293.95|293.85|293.7|196
1652937000000|2022-05-19 05:10:00|294|293.85|293.9|293.75|294|293.85|293.85|293.7|139
1652937300000|2022-05-19 05:15:00|293.85|293.65|294.1|293.95|294.15|294|293.75|293.6|140
1652937600000|2022-05-19 05:20:00|294.15|294|294.25|294.1|294.25|294.1|294.1|293.95|182
1652937900000|2022-05-19 05:25:00|294.3|294.05|294.05|293.9|294.4|294.25|294.05|293.9|169
1652938200000|2022-05-19 05:30:00|294.1|293.95|294.05|293.9|294.15|294|293.95|293.8|110
1652938500000|2022-05-19 05:35:00|294|293.85|293.75|293.6|294.05|293.85|293.75|293.55|220
1652938800000|2022-05-19 05:40:00|293.8|293.65|293.8|293.6|293.9|293.75|293.7|293.55|173
1652939100000|2022-05-19 05:45:00|293.75|293.65|293.6|293.45|293.85|293.65|293.55|293.4|216
1652939400000|2022-05-19 05:50:00|293.65|293.5|293.85|293.7|293.9|293.7|293.65|293.5|181
1652939700000|2022-05-19 05:55:00|293.9|293.75|293.85|293.7|294.05|293.85|293.85|293.7|194
1652940000000|2022-05-19 06:00:00|293.9|293.65|293.7|293.55|293.9|293.75|293.5|293.35|287
1652940300000|2022-05-19 06:05:00|293.65|293.5|293.9|293.75|294|293.8|293.65|293.45|265
1652940600000|2022-05-19 06:10:00|293.95|293.8|293.95|293.8|294.05|293.9|293.75|293.55|276
1652940900000|2022-05-19 06:15:00|293.9|293.75|293.6|293.45|293.95|293.8|293.6|293.45|169
1652941200000|2022-05-19 06:20:00|293.55|293.4|293.25|293.1|293.55|293.4|293.2|293.05|284
1652941500000|2022-05-19 06:25:00|293.3|293.15|293.35|293.2|293.45|293.3|293.3|293.15|219
1652941800000|2022-05-19 06:30:00|293.4|293.25|293.5|293.3|293.55|293.4|293.3|293.15|213
1652942100000|2022-05-19 06:35:00|293.55|293.35|293.5|293.35|293.6|293.45|293.45|293.3|140
1652942400000|2022-05-19 06:40:00|293.45|293.3|293.3|293.15|293.45|293.3|293.25|293.1|196
1652942700000|2022-05-19 06:45:00|293.25|293.1|293.45|293.3|293.45|293.3|293.2|293.05|253
1652943000000|2022-05-19 06:50:00|293.4|293.25|293.5|293.3|293.55|293.4|293.3|293.15|205
1652943300000|2022-05-19 06:55:00|293.45|293.35|293.65|293.5|293.7|293.5|293.45|293.3|268
1652943600000|2022-05-19 07:00:00|293.6|293.4|293.25|293.1|293.6|293.4|293.1|292.95|569
1652943900000|2022-05-19 07:05:00|293.3|293.15|293.1|292.95|293.4|293.25|292.95|292.8|427
1652944200000|2022-05-19 07:10:00|293.05|292.9|292.7|292.55|293.1|292.9|292.7|292.5|441
1652944500000|2022-05-19 07:15:00|292.75|292.6|292.75|292.55|293|292.85|292.7|292.55|325
1652944800000|2022-05-19 07:20:00|292.7|292.6|292.35|292.2|292.75|292.6|292.25|292.1|450
1652945100000|2022-05-19 07:25:00|292.4|292.25|292.4|292.2|292.65|292.5|292.3|292.1|205
1652945400000|2022-05-19 07:30:00|292.35|292.25|292.2|292.05|292.4|292.25|292|291.85|303
1652945700000|2022-05-19 07:35:00|292.25|292.15|291.8|291.65|292.3|292.15|291.75|291.6|168
1652946000000|2022-05-19 07:40:00|291.85|291.7|291.9|291.75|292.15|291.95|291.75|291.6|249
1652946300000|2022-05-19 07:45:00|291.95|291.8|292.2|292.05|292.25|292.05|291.85|291.7|188
1652946600000|2022-05-19 07:50:00|292.15|292|292.15|292|292.2|292.05|291.95|291.8|177
1652946900000|2022-05-19 07:55:00|292.2|291.95|292.25|292.1|292.4|292.25|292.1|291.95|112
1652947200000|2022-05-19 08:00:00|292.3|292.15|291.7|291.55|292.3|292.15|291.65|291.5|285
1652947500000|2022-05-19 08:05:00|291.65|291.5|291.85|291.7|291.9|291.7|291.55|291.35|289
1652947800000|2022-05-19 08:10:00|291.9|291.75|291.85|291.7|292|291.85|291.75|291.55|289
1652948100000|2022-05-19 08:15:00|291.9|291.75|291.45|291.3|291.95|291.8|291.4|291.25|284
1652948400000|2022-05-19 08:20:00|291.5|291.35|291.3|291.15|291.55|291.4|291.3|291.15|249
1652948700000|2022-05-19 08:25:00|291.35|291.2|291.2|291.05|291.4|291.25|291.1|290.95|327
1652949000000|2022-05-19 08:30:00|291.25|291.1|291.25|291.1|291.4|291.25|291.2|291.05|266
1652949300000|2022-05-19 08:35:00|291.3|291.15|291.3|291.15|291.4|291.25|291.2|291.05|265
1652949600000|2022-05-19 08:40:00|291.35|291.2|291.5|291.35|291.6|291.45|291.25|291.1|378
1652949900000|2022-05-19 08:45:00|291.55|291.3|291.55|291.4|291.7|291.55|291.4|291.25|293
1652950200000|2022-05-19 08:50:00|291.6|291.45|291.55|291.4|291.65|291.5|291.45|291.3|259
1652950500000|2022-05-19 08:55:00|291.5|291.35|290.65|290.45|291.65|291.5|290.6|290.4|985
1652950800000|2022-05-19 09:00:00|290.7|290.5|291.15|291|291.2|291.05|290.7|290.5|758
1652951100000|2022-05-19 09:05:00|291.2|290.95|291.15|291|291.2|291.05|291|290.8|357
1652951400000|2022-05-19 09:10:00|291.2|291.05|290.75|290.55|291.2|291.05|290.7|290.55|127
1652951700000|2022-05-19 09:15:00|290.7|290.6|290.5|290.2|290.85|290.7|290.4|290.15|178
1652952000000|2022-05-19 09:20:00|290.8|290.1|290.7|290.1|290.9|290.3|290.7|290.1|0
1652952300000|2022-05-19 09:25:00|290.8|290.2|291.2|290.6|291.2|290.6|290.7|290.1|2
1652952600000|2022-05-19 09:30:00|291.1|290.5|291.1|290.5|291.2|290.6|291|290.4|0
1652952900000|2022-05-19 09:35:00|291.2|290.6|290.8|290.2|291.2|290.6|290.8|290.2|0
1652953200000|2022-05-19 09:40:00|290.9|290.3|290.8|290.2|291|290.4|290.8|290.2|0
1652953500000|2022-05-19 09:45:00|290.9|290.3|291.1|290.5|291.2|290.6|290.8|290.2|0
1652953800000|2022-05-19 09:50:00|290.6|290.4|290.8|290.6|290.8|290.65|290.5|290.3|70
1652954100000|2022-05-19 09:55:00|290.75|290.55|290.8|290.6|290.8|290.65|290.65|290.45|38
1652954400000|2022-05-19 10:00:00|290.75|290.55|290.9|290.75|291|290.85|290.65|290.5|73
1652954700000|2022-05-19 10:05:00|290.85|290.7|291.15|290.95|291.15|290.95|290.8|290.65|24
1652955000000|2022-05-19 10:10:00|291.2|291|291.35|291.15|291.35|291.15|291.1|290.95|51
1652955300000|2022-05-19 10:15:00|291.3|291.1|291.05|290.9|291.35|291.15|291|290.85|48
1652955600000|2022-05-19 10:20:00|291.1|290.95|291.25|291.05|291.25|291.1|291.05|290.9|33
1652955900000|2022-05-19 10:25:00|291.35|291.1|291.3|291.15|291.4|291.2|291.3|291.05|23
1652956200000|2022-05-19 10:30:00|291.25|291.05|291.1|290.9|291.3|291.1|291|290.85|42
1652956500000|2022-05-19 10:35:00|291.15|290.95|291.35|291.15|291.35|291.15|291.1|290.9|22
1652956800000|2022-05-19 10:40:00|291.3|291.2|291.55|291.4|291.6|291.4|291.3|291.15|51
1652957100000|2022-05-19 10:45:00|291.6|291.45|291.75|291.55|291.85|291.65|291.55|291.4|58
1652957400000|2022-05-19 10:50:00|291.7|291.5|291.75|291.55|291.75|291.55|291.5|291.35|14
1652957700000|2022-05-19 10:55:00|291.8|291.6|291.8|291.6|291.95|291.75|291.6|291.4|12
1652958000000|2022-05-19 11:00:00|291.85|291.55|291.6|291.3|291.85|291.7|291.5|291.25|12
1652958300000|2022-05-19 11:05:00|291.5|291.25|291.1|290.85|291.5|291.3|291|290.8|61
1652958600000|2022-05-19 11:10:00|291.15||291.2||291.25||291||10
1652958900000|2022-05-19 11:15:00|291.15|290.9|291.2|291|291.25|291.1|291.1|290.9|19
1652959200000|2022-05-19 11:20:00|291.25|291.05|291.55|291.4|291.6|291.45|291.25|291.05|14
1652959500000|2022-05-19 11:25:00|291.6|291.45|292|291.8|292|291.8|291.55|291.4|31
1652959800000|2022-05-19 11:30:00|292.05|291.85|291.8|291.5|292.05|291.85|291.7|291.45|19
1652960100000|2022-05-19 11:35:00|291.7|291.45|291.65|291.5|291.85|291.6|291.6|291.4|31
1652960400000|2022-05-19 11:40:00|291.6|291.45|291.85|291.7|292.05|291.85|291.6|291.35|45
1652960700000|2022-05-19 11:45:00|291.8|291.6|291.45|291.3|291.9|291.7|291.45|291.25|78
1652961000000|2022-05-19 11:50:00|291.4|291.25|291.6|291.4|291.6|291.45|291.4|291.25|52
1652961300000|2022-05-19 11:55:00|291.65|291.45|291.65|291.5|291.85|291.7|291.55|291.35|51
1652961600000|2022-05-19 12:00:00|291.7|291.55|291.5|291.35|291.8|291.6|291.5|291.35|17
1652961900000|2022-05-19 12:05:00|291.55|291.4|291.55|291.35|291.65|291.5|291.5|291.3|41
1652962200000|2022-05-19 12:10:00|291.65|291.4|291.4|291.25|291.65|291.45|291.4|291.2|48
1652962500000|2022-05-19 12:15:00|291.45|291.3|291.45|291.25|291.5|291.3|291.25|291.05|13
1652962800000|2022-05-19 12:20:00|291.55|291.3|291.3|291.15|291.55|291.3|291.25|291.05|21
1652963100000|2022-05-19 12:25:00|291.4|291.2|291.7|291.45|291.7|291.45|291.35|291.2|20
1652963400000|2022-05-19 12:30:00|291.8|291.5|291.5|291.25|291.8|291.55|291.4|291.15|20
1652963700000|2022-05-19 12:35:00|291.45|291.3|291.4|291.2|291.6|291.4|291.35|291.2|87
1652964000000|2022-05-19 12:40:00|291.45|291.25|291.55|291.35|291.7|291.5|291.35|291.15|20
1652964300000|2022-05-19 12:45:00|291.6|291.4|291.6|291.45|291.75|291.6|291.5|291.3|5
1652964600000|2022-05-19 12:50:00|291.7|291.5|291.8|291.55|291.85|291.7|291.6|291.5|71
1652964900000|2022-05-19 12:55:00|291.7|291.6|291.8|291.45|291.85|291.6|291.65|291.4|23
1652965200000|2022-05-19 13:00:00|291.6|291.5|291.9|291.7|291.9|291.75|291.55|291.4|67
1652965500000|2022-05-19 13:05:00|291.95|291.75|292.05|291.85|292.05|291.85|291.85|291.65|51
1652965800000|2022-05-19 13:10:00|292.1|291.9|292.1|291.95|292.25|292.05|292.05|291.85|40
1652966100000|2022-05-19 13:15:00|292.15|291.9|292.25|292.1|292.35|292.15|292.05|291.85|93
1652966400000|2022-05-19 13:20:00|292.2|292.05|292.05|291.85|292.45|292.2|292.05|291.85|15
1652966700000|2022-05-19 13:25:00|292.1|291.9|292.15|292|292.3|292.1|292.05|291.85|46
1652967000000|2022-05-19 13:30:00|292.2|292.05|292.35|292.1|292.85|292.7|291.7|291.5|320
1652967300000|2022-05-19 13:35:00|292.25|292.15|294|293.8|294.1|293.85|292.15|292|258
1652967600000|2022-05-19 13:40:00|294.05|293.75|292.6|292.35|294.05|293.8|292.55|292.3|76
1652967900000|2022-05-19 13:45:00|292.7|292.4|292.1|291.9|292.7|292.45|291.85|291.7|75
1652968200000|2022-05-19 13:50:00|292.2|292|292.75|292.55|292.95|292.75|291.9|291.7|61
1652968500000|2022-05-19 13:55:00|292.85|292.5|293.25|293|293.6|293.35|292.85|292.5|147
1652968800000|2022-05-19 14:00:00|293.2|293.05|294.55|294.4|294.8|294.65|293.1|292.9|241
1652969100000|2022-05-19 14:05:00|294.6|294.35|293.95|293.7|294.6|294.35|293.65|293.45|126
1652969400000|2022-05-19 14:10:00|293.9|293.65|294.25|294.1|294.55|294.4|293.8|293.55|79
1652969700000|2022-05-19 14:15:00|294.2|294.05|294.55|294.35|295|294.8|294.15|293.95|130
1652970000000|2022-05-19 14:20:00|294.6|294.4|295.35|295.15|295.4|295.2|294.5|294.4|184
1652970300000|2022-05-19 14:25:00|295.4|295.2|294.45|294.3|295.4|295.2|294.2|293.95|76
1652970600000|2022-05-19 14:30:00|294.4|294.25|295.3|295.1|295.3|295.1|294.05|293.85|111
1652970900000|2022-05-19 14:35:00|295.25|295.05|294.65|294.5|295.45|295.25|294.45|294.25|99
1652971200000|2022-05-19 14:40:00|294.6|294.45|294.6|294.35|294.75|294.5|294.2|294|85
1652971500000|2022-05-19 14:45:00|294.65|294.4|294.5|294.3|294.85|294.65|294.3|294.1|52
1652971800000|2022-05-19 14:50:00|294.45|294.35|295.25|295.05|295.25|295.05|294.4|294.25|60
1652972100000|2022-05-19 14:55:00|295.2|294.9|295.15|294.9|295.4|295.2|294.8|294.65|75
1652972400000|2022-05-19 15:00:00|295.2|294.95|295.45|295.25|295.6|295.4|295.1|294.9|53
1652972700000|2022-05-19 15:05:00|295.5|295.3|295.35|295.15|295.5|295.3|294.6|294.4|74
1652973000000|2022-05-19 15:10:00|295.3|295.1|295.25|295.05|295.9|295.65|295.15|294.9|49
1652973300000|2022-05-19 15:15:00|295.2|294.95|295.55|295.35|295.65|295.35|294.85|294.7|44
1652973600000|2022-05-19 15:20:00|295.5|295.3|295.9|295.7|295.95|295.8|295.2|295.05|85
1652973900000|2022-05-19 15:25:00|295.95|295.65|295.5|295.25|295.95|295.7|295.25|295.05|86
1652974200000|2022-05-19 15:30:00|295.55|295.3|295.95|295.8|296.05|295.9|295.45|295.25|52
1652974500000|2022-05-19 15:35:00|296|295.85|296.6|296.4|296.75|296.55|295.85|295.7|91
1652974800000|2022-05-19 15:40:00|296.65|296.45|297.25|297.1|297.3|297.15|296.65|296.35|72
1652975100000|2022-05-19 15:45:00|297.3|297.05|297.1|296.9|297.3|297.15|297|296.8|33
1652975400000|2022-05-19 15:50:00|297.15|296.95|297.4|297.2|297.45|297.25|296.95|296.75|82
1652975700000|2022-05-19 15:55:00|297.35|297.15|297.3|297.1|297.45|297.2|297|296.8|27
1652976000000|2022-05-19 16:00:00|297.35|297.15|297.15|296.95|297.4|297.2|297.05|296.85|16
1652976300000|2022-05-19 16:05:00|297.1|296.9|297.3|297.05|297.45|297.2|297.05|296.85|17
1652976600000|2022-05-19 16:10:00|297.35|297.1|297.4|297.2|297.5|297.35|297.3|297.1|18
1652976900000|2022-05-19 16:15:00|297.45|297.15|297.1|296.9|297.5|297.3|297|296.85|17
1652977200000|2022-05-19 16:20:00|297.05|296.85|296.65|296.45|297.1|296.85|296.55|296.35|78
1652977500000|2022-05-19 16:25:00|296.7|296.5|296.7|296.5|296.85|296.6|296.4|296.25|32
1652977800000|2022-05-19 16:30:00|296.65|296.55|296.2|296|296.75|296.55|296.2|296|40
1652978100000|2022-05-19 16:35:00|296.15|295.85|295.7|295.45|296.2|295.95|295.65|295.4|29
1652978400000|2022-05-19 16:40:00|295.65|295.5|295.55|295.4|295.8|295.55|295.5|295.35|11
1652978700000|2022-05-19 16:45:00|295.5|295.35|295.5|295.25|295.65|295.45|295.25|295.05|27
1652979000000|2022-05-19 16:50:00|295.45|295.2|295.5|295.35|295.85|295.55|295.45|295.2|5
1652979300000|2022-05-19 16:55:00|295.45|295.3|296.05|295.85|296.05|295.9|295.35|295.1|8
1652979600000|2022-05-19 17:00:00|296.1|295.8|295.75|295.55|296.25|295.95|295.75|295.5|5
1652979900000|2022-05-19 17:05:00|295.85|295.5|295.65|295.45|296.25|296.05|295.45|295.2|20
1652980200000|2022-05-19 17:10:00|295.7|295.5|295.1|294.85|295.75|295.5|294.8|294.6|23
1652980500000|2022-05-19 17:15:00|295.05|294.8|295.75|295.55|295.8|295.6|294.8|294.6|49
1652980800000|2022-05-19 17:20:00|295.8|295.6|295.9|295.65|295.95|295.8|295.55|295.3|18
1652981100000|2022-05-19 17:25:00|295.85|295.7|295.8|295.55|296.1|295.85|295.75|295.5|15
1652981400000|2022-05-19 17:30:00|295.85|295.6|295.95|295.75|296.3|296.05|295.7|295.45|11
1652981700000|2022-05-19 17:35:00|295.9|295.7|295.95|295.75|296.2|295.95|295.7|295.5|27
1652982000000|2022-05-19 17:40:00|295.9|295.65|296|295.8|296.15|295.85|295.75|295.5|11
1652982300000|2022-05-19 17:45:00|295.95|295.7|295.2|295|296.15|295.9|295.15|294.9|17
1652982600000|2022-05-19 17:50:00|295.25|294.95|296.1|295.9|296.2|295.95|295.2|294.95|25
1652982900000|2022-05-19 17:55:00|296.15|295.85|296.7|296.5|296.95|296.7|296.15|295.85|15
1652983200000|2022-05-19 18:00:00|296.75|296.4|296.35|296.1|296.75|296.45|296.25|296|13
1652983500000|2022-05-19 18:05:00|296.3|296.05|296.4|296.15|296.45|296.2|296|295.8|15
1652983800000|2022-05-19 18:10:00|296.45|296.2|296.6|296.4|296.75|296.5|296.35|296.05|12
1652984100000|2022-05-19 18:15:00|296.65|296.45|296.25|296|296.8|296.6|296.2|295.95|13
1652984400000|2022-05-19 18:20:00|296.2|296.05|296.4|296.15|296.55|296.3|296.05|295.9|20
1652984700000|2022-05-19 18:25:00|296.45|296.2|296.35|296.05|296.45|296.2|296.05|295.9|3
1652985000000|2022-05-19 18:30:00|296.3|296|296.35|296.1|296.45|296.25|296.15|295.95|6
1652985300000|2022-05-19 18:35:00|296.3|296.15|297|296.75|297.15|296.9|296.15|296|15
1652985600000|2022-05-19 18:40:00|296.9|296.65|297|296.7|297|296.75|296.35|296.05|12
1652985900000|2022-05-19 18:45:00|297.05|296.75|297.15|296.95|297.15|296.95|296.65|296.4|13
1652986200000|2022-05-19 18:50:00|297.25|296.9|297.1|296.9|297.3|297.1|296.9|296.7|20
1652986500000|2022-05-19 18:55:00|297.05|296.85|297.05|296.85|297.15|296.9|296.75|296.5|34
1652986800000|2022-05-19 19:00:00|297|296.75|297.15|296.9|297.3|297.1|296.85|296.65|34
1652987100000|2022-05-19 19:05:00|297.2|296.95|296.8|296.55|297.3|297.05|296.75|296.55|24
1652987400000|2022-05-19 19:10:00|296.75|296.5|296.75|296.55|296.95|296.75|296.5|296.3|22
1652987700000|2022-05-19 19:15:00|296.7|296.45|296.5|296.3|296.8|296.55|296.35|296.1|9
1652988000000|2022-05-19 19:20:00|296.45|296.25|296.05|295.85|296.5|296.3|296.05|295.85|14
1652988300000|2022-05-19 19:25:00|296|295.8|295.95|295.75|296.3|296.1|295.85|295.7|30
1652988600000|2022-05-19 19:30:00|295.9|295.7|295.95|295.7|296.2|296|295.85|295.6|17
1652988900000|2022-05-19 19:35:00|295.9|295.65|295.8|295.65|296.1|295.85|295.7|295.5|9
1652989200000|2022-05-19 19:40:00|295.85|295.55|296.4|296.2|296.5|296.3|295.65|295.45|67
1652989500000|2022-05-19 19:45:00|296.45|296.15|296.25|296.05|296.65|296.4|296|295.8|27
1652989800000|2022-05-19 19:50:00|296.4|296.2|296.05|295.85|296.4|296.2|295.85|295.6|30
1652990100000|2022-05-19 19:55:00|296.15|295.9|296.2|296|296.3|296.05|295.95|295.75|35
1652990400000|2022-05-19 20:00:00|296.15|296.05|296|295.85|296.2|296.05|295.8|295.65|30
1652990700000|2022-05-19 20:05:00|296.05|295.8|296.05|295.85|296.1|295.9|296|295.8|6
1652991000000|2022-05-19 20:10:00|296.1|295.9|296.1|295.9|296.1|295.95|296.05|295.85|6
1652991300000|2022-05-19 20:15:00|296.05|295.85|296.05|295.85|296.1|295.9|296|295.8|2
1652991600000|2022-05-19 20:20:00|296|295.8|296|295.8|296.05|295.85|296|295.8|0
1652991900000|2022-05-19 20:25:00|296.05|295.7|296|295.8|296.1|295.9|295.95|295.7|48
1652992200000|2022-05-19 20:30:00|296.05|295.85|296.1|295.9|296.1|295.9|296|295.8|0
1652992500000|2022-05-19 20:35:00|296.05|295.85|296.1|295.9|296.1|295.95|296.05|295.85|0
1652992800000|2022-05-19 20:40:00|296.05|295.85|296.2|296|296.2|296|296.05|295.85|12
1652993100000|2022-05-19 20:45:00|296.15|295.95|296.2|296|296.3|296.05|296.15|295.95|17
1652993400000|2022-05-19 20:50:00|296.15|295.95|296.2|296|296.2|296|296.1|295.9|15
1652993700000|2022-05-19 20:55:00|296.15|295.95|296.2|295.9|296.25|296|296.1|295.9|10
1652994000000|2022-05-19 21:00:00|296.25|295.85|296.4|295.35|296.45|295.85|296.25|295.35|0
1652994600000|2022-05-19 21:10:00|296.2|295.8|296.2|295.6|296.2|295.8|296.2|295.6|0
1652997600000|2022-05-19 22:00:00|296.3|295.7|296.4|295.8|296.4|295.8|296.3|295.7|0
1652997900000|2022-05-19 22:05:00|296.5|295.9|296.4|295.8|296.5|295.9|296.4|295.8|0
1652998200000|2022-05-19 22:10:00|296.5|295.9|296.5|295.9|296.5|295.9|296.4|295.8|0
1652998500000|2022-05-19 22:15:00|296.3|295.7|296.5|295.9|296.5|295.9|296.3|295.7|0
1652998800000|2022-05-19 22:20:00|296.4|295.8|296.5|295.9|296.5|295.9|296.4|295.8|0
1652999100000|2022-05-19 22:25:00|296.6|296|296.5|295.9|296.6|296|296.4|295.8|0
1652999400000|2022-05-19 22:30:00|296.4|295.8|296.4|295.8|296.4|295.8|296.3|295.7|0
1652999700000|2022-05-19 22:35:00|296.3|295.7|296.3|295.7|296.4|295.8|296.3|295.7|0
1653000000000|2022-05-19 22:40:00|296.4|295.8|296.3|295.7|296.4|295.8|296.3|295.7|0
1653000600000|2022-05-19 22:50:00|296.4|295.8|296.4|295.8|296.4|295.8|296.3|295.7|0
1653000900000|2022-05-19 22:55:00|296.3|295.7|296.4|295.8|296.4|295.8|296.3|295.7|0
1653001200000|2022-05-19 23:00:00|296.3|295.7|296.4|295.8|296.4|295.8|296.3|295.7|0
1653001500000|2022-05-19 23:05:00|296.3|295.7|296.3|295.7|296.3|295.7|296.3|295.7|0
1653001800000|2022-05-19 23:10:00|296.4|295.8|296.3|295.7|296.4|295.8|296.2|295.6|0
1653002100000|2022-05-19 23:15:00|296.2|295.6|296.3|295.7|296.3|295.7|296.2|295.6|0
1653002400000|2022-05-19 23:20:00|296.2|295.6|296.3|295.7|296.3|295.7|296.2|295.6|0
1653002700000|2022-05-19 23:25:00|296.4|295.8|296.4|295.8|296.5|295.9|296.4|295.8|0
1653003000000|2022-05-19 23:30:00|296.5|295.9|296.5|295.9|296.5|295.9|296.5|295.9|0
1653003300000|2022-05-19 23:35:00|296.4|295.8|296.5|295.9|296.5|295.9|296.4|295.8|0
1653003600000|2022-05-19 23:40:00|296.6|296|296.5|295.9|296.6|296|296.5|295.9|0
1653003900000|2022-05-19 23:45:00|296.6|296|296.7|296.1|296.7|296.1|296.6|296|0
1653004200000|2022-05-19 23:50:00|296.6|296|296.6|296|296.7|296.1|296.6|296|0
1653004500000|2022-05-19 23:55:00|296.7|296.1|296.6|296|296.7|296.1|296.6|296|0
1653004800000|2022-05-20 00:00:00|296.7|296.1|296.8|296.2|296.8|296.2|296.6|296|0
1653005100000|2022-05-20 00:05:00|296.7|296.1|296.8|296.2|296.9|296.3|296.7|296.1|0
1653005400000|2022-05-20 00:10:00|296.9|296.3|296.9|296.3|297|296.4|296.8|296.2|0
1653005700000|2022-05-20 00:15:00|297|296.4|296.9|296.3|297.1|296.5|296.9|296.3|0
1653006000000|2022-05-20 00:20:00|297|296.4|296.9|296.3|297|296.4|296.9|296.3|0
1653006300000|2022-05-20 00:25:00|296.8|296.2|297|296.4|297|296.4|296.8|296.2|0
1653006600000|2022-05-20 00:30:00|295.65|294.8|297.6|297.45|297.85|297.7|295.55|294.8|550
1653006900000|2022-05-20 00:35:00|297.55|297.4|297.3|297.15|297.9|297.75|297.25|297.1|511
1653007200000|2022-05-20 00:40:00|297.25|297.1|297.85|297.7|298.2|298.05|297.25|297.1|455
1653007500000|2022-05-20 00:45:00|297.9|297.65|297.95|297.75|298.15|298|297.8|297.65|283
1653007800000|2022-05-20 00:50:00|298|297.8|297.6|297.45|298|297.85|297.55|297.35|424
1653008100000|2022-05-20 00:55:00|297.55|297.4|297.7|297.5|297.8|297.65|297.35|297.2|272
1653008400000|2022-05-20 01:00:00|297.65|297.45|298.1|297.9|298.4|298.2|297.55|297.35|1122
1653008700000|2022-05-20 01:05:00|298.05|297.95|298.6|298.45|298.6|298.45|297.85|297.65|686
1653009000000|2022-05-20 01:10:00|298.55|298.4|298.75|298.6|298.9|298.75|298.55|298.35|535
1653009300000|2022-05-20 01:15:00|298.8|298.65|299.25|299.1|299.3|299.15|298.5|298.35|621
1653009600000|2022-05-20 01:20:00|299.2|299|298.85|298.65|299.2|299|298.6|298.4|286
1653009900000|2022-05-20 01:25:00|298.8|298.7|299.05|298.85|299.2|299|298.8|298.6|347
1653010200000|2022-05-20 01:30:00|299|298.8|299|298.85|299.2|299.05|298.95|298.75|218
1653010500000|2022-05-20 01:35:00|298.95|298.8|299.1|298.9|299.2|299.05|298.7|298.5|227
1653010800000|2022-05-20 01:40:00|299.15|298.95|299.3|299.15|299.4|299.25|299.15|298.95|261
1653011100000|2022-05-20 01:45:00|299.25|299.1|299|298.85|299.25|299.15|298.85|298.65|294
1653011400000|2022-05-20 01:50:00|298.95|298.8|299.45|299.3|299.45|299.3|298.95|298.8|215
1653011700000|2022-05-20 01:55:00|299.4|299.25|299.25|299.05|299.5|299.35|299.2|299.05|123
1653012000000|2022-05-20 02:00:00|299.2|299.1|299.55|299.4|299.55|299.4|299.2|299.1|236
1653012300000|2022-05-20 02:05:00|299.6|299.45|299.25|299.1|299.65|299.5|299.25|299.1|201
1653012600000|2022-05-20 02:10:00|299.2|299.05|299.01|298.81|299.31|299.16|298.91|298.71|304
1653012900000|2022-05-20 02:15:00|298.96|298.71|299.16|298.96|299.21|299.06|298.81|298.66|222
1653013200000|2022-05-20 02:20:00|299.11|299.01|299.21|299.01|299.26|299.11|299.06|298.91|183
1653013500000|2022-05-20 02:25:00|299.16|299.06|299.21|299.06|299.31|299.16|299.11|298.96|219
1653013800000|2022-05-20 02:30:00|299.26|299.11|299.06|298.91|299.36|299.21|299.01|298.86|470
1653014100000|2022-05-20 02:35:00|299.01|298.86|298.86|298.66|299.16|298.96|298.76|298.56|322
1653014400000|2022-05-20 02:40:00|298.81|298.71|298.81|298.66|298.86|298.71|298.66|298.51|164
1653014700000|2022-05-20 02:45:00|298.86|298.71|298.76|298.61|298.86|298.71|298.66|298.46|302
1653015000000|2022-05-20 02:50:00|298.71|298.56|298.86|298.71|299.06|298.91|298.66|298.51|366
1653015300000|2022-05-20 02:55:00|298.81|298.66|299.01|298.86|299.01|298.86|298.71|298.51|141
1653015600000|2022-05-20 03:00:00|298.96|298.81|298.86|298.71|298.96|298.81|298.81|298.66|174
1653015900000|2022-05-20 03:05:00|298.81|298.66|299.36|299.16|299.36|299.16|298.71|298.56|181
1653016200000|2022-05-20 03:10:00|299.41|299.21|299.16|299.01|299.41|299.21|299.06|298.91|135
1653016500000|2022-05-20 03:15:00|299.21|299.06|299.11|298.96|299.31|299.16|299.06|298.91|173
1653016800000|2022-05-20 03:20:00|299.16|299.01|299.21|299.06|299.31|299.16|299.16|299.01|164
1653017100000|2022-05-20 03:25:00|299.26|299.11|299.41|299.26|299.41|299.26|299.21|299.01|115
1653017400000|2022-05-20 03:30:00|299.31|299.21|299.56|299.36|299.61|299.46|299.31|299.16|240
1653017700000|2022-05-20 03:35:00|299.51|299.31|299.66|299.51|299.71|299.51|299.41|299.26|179
1653018000000|2022-05-20 03:40:00|299.61|299.46|299.56|299.41|299.66|299.51|299.46|299.31|169
1653018300000|2022-05-20 03:45:00|299.51|299.36|299.26|299.06|299.56|299.41|299.16|299.01|116
1653018600000|2022-05-20 03:50:00|299.21|299.01|299.16|298.96|299.26|299.11|298.86|298.71|170
1653018900000|2022-05-20 03:55:00|299.21|299.01|299.16|299.01|299.26|299.06|299.11|298.96|142
1653019200000|2022-05-20 04:00:00|299.11|298.96|299.11|298.96|299.21|299.06|299.06|298.91|205
1653019500000|2022-05-20 04:05:00|299.06|298.91|299.21|299.01|299.21|299.01|299.01|298.86|118
1653019800000|2022-05-20 04:10:00|299.16|299.06|299.06|298.91|299.26|299.11|299.01|298.86|99
1653020100000|2022-05-20 04:15:00|299.11|298.86|299.11|298.96|299.16|299.01|299.01|298.86|71
1653020400000|2022-05-20 04:20:00|299.06|298.91|299.21|299.01|299.21|299.01|299.01|298.86|134
1653020700000|2022-05-20 04:25:00|299.26|299.06|299.16|299.01|299.26|299.11|299.11|298.96|121
1653021000000|2022-05-20 04:30:00|299.11|298.96|299.06|298.91|299.16|299.01|299.01|298.86|199
1653021300000|2022-05-20 04:35:00|299.01|298.86|298.96|298.81|299.06|298.91|298.96|298.81|118
1653021600000|2022-05-20 04:40:00|298.91|298.76|298.86|298.71|298.96|298.81|298.86|298.71|74
1653021900000|2022-05-20 04:45:00|298.91|298.76|298.71|298.56|298.91|298.76|298.71|298.56|227
1653022200000|2022-05-20 04:50:00|298.66|298.51|298.86|298.71|298.86|298.71|298.66|298.51|137
1653022500000|2022-05-20 04:55:00|298.81|298.66|298.86|298.71|298.86|298.71|298.81|298.66|97
1653022800000|2022-05-20 05:00:00|298.91|298.66|298.46|298.31|298.91|298.66|298.31|298.16|439
1653023100000|2022-05-20 05:05:00|298.51|298.36|298.71|298.56|298.76|298.61|298.46|298.36|239
1653023400000|2022-05-20 05:10:00|298.66|298.51|298.61|298.46|298.76|298.61|298.56|298.36|179
1653023700000|2022-05-20 05:15:00|298.56|298.41|298.66|298.51|298.76|298.61|298.41|298.26|150
1653024000000|2022-05-20 05:20:00|298.71|298.56|298.61|298.46|298.71|298.56|298.61|298.46|121
1653024300000|2022-05-20 05:25:00|298.66|298.51|298.96|298.81|298.96|298.81|298.61|298.46|291
1653024600000|2022-05-20 05:30:00|299.01|298.86|298.96|298.76|299.06|298.91|298.86|298.66|243
1653024900000|2022-05-20 05:35:00|298.91|298.81|298.86|298.71|298.91|298.81|298.76|298.56|199
1653025200000|2022-05-20 05:40:00|298.81|298.66|298.91|298.76|298.96|298.81|298.81|298.66|170
1653025500000|2022-05-20 05:45:00|298.96|298.81|299.11|298.91|299.11|298.96|298.96|298.81|104
1653025800000|2022-05-20 05:50:00|299.06|298.96|298.96|298.81|299.21|299.01|298.96|298.81|124
1653026100000|2022-05-20 05:55:00|298.91|298.71|298.71|298.56|298.91|298.71|298.61|298.41|186
1653026400000|2022-05-20 06:00:00|298.76|298.61|298.71|298.51|298.86|298.71|298.61|298.46|226
1653026700000|2022-05-20 06:05:00|298.66|298.56|298.76|298.61|298.81|298.61|298.61|298.46|181
1653027000000|2022-05-20 06:10:00|298.81|298.66|298.71|298.56|299.01|298.86|298.71|298.56|224
1653027300000|2022-05-20 06:15:00|298.66|298.51|298.71|298.56|298.76|298.61|298.61|298.46|159
1653027600000|2022-05-20 06:20:00|298.66|298.51|298.71|298.56|298.76|298.61|298.61|298.46|116
1653027900000|2022-05-20 06:25:00|298.66|298.51|298.61|298.46|298.71|298.56|298.56|298.41|198
1653028200000|2022-05-20 06:30:00|298.56|298.41|298.71|298.56|298.76|298.56|298.56|298.41|160
1653028500000|2022-05-20 06:35:00|298.76|298.51|298.31|298.11|298.76|298.56|298.16|298.01|448
1653028800000|2022-05-20 06:40:00|298.26|298.01|298.36|298.21|298.51|298.31|298.21|298.01|222
1653029100000|2022-05-20 06:45:00|298.41|298.26|298.31|298.11|298.41|298.26|298.21|298.06|317
1653029400000|2022-05-20 06:50:00|298.26|298.16|298.11|297.91|298.31|298.16|298.06|297.91|187
1653029700000|2022-05-20 06:55:00|298.06|297.86|298.01|297.86|298.11|297.96|297.96|297.76|202
1653030000000|2022-05-20 07:00:00|297.96|297.81|298.31|298.11|298.36|298.21|297.91|297.71|373
1653030300000|2022-05-20 07:05:00|298.26|298.16|298.16|298.01|298.41|298.26|298.06|297.91|286
1653030600000|2022-05-20 07:10:00|298.21|298.06|298.51|298.31|298.51|298.36|298.16|298.01|160
1653030900000|2022-05-20 07:15:00|298.46|298.36|298.56|298.41|298.66|298.51|298.46|298.31|117
1653031200000|2022-05-20 07:20:00|298.51|298.36|298.51|298.36|298.71|298.56|298.46|298.26|221
1653031500000|2022-05-20 07:25:00|298.56|298.41|298.66|298.51|298.71|298.51|298.41|298.26|231
1653031800000|2022-05-20 07:30:00|298.71|298.56|299.31|299.16|299.36|299.16|298.71|298.56|389
1653032100000|2022-05-20 07:35:00|299.36|299.21|299.96|299.81|300.06|299.91|299.36|299.21|449
1653032400000|2022-05-20 07:40:00|300.01|299.76|299.91|299.76|300.16|300.01|299.61|299.46|718
1653032700000|2022-05-20 07:45:00|299.86|299.66|300.31|300.16|300.76|300.61|299.66|299.51|1144
1653033000000|2022-05-20 07:50:00|300.26|300.11|300.51|300.36|300.61|300.46|300.26|300.11|215
1653033300000|2022-05-20 07:55:00|300.46|300.31|300.66|300.51|300.76|300.61|300.41|300.26|403
1653033600000|2022-05-20 08:00:00|300.61|300.46|300.56|300.41|300.66|300.51|300.26|300.11|612
1653033900000|2022-05-20 08:05:00|300.61|300.46|300.66|300.46|300.76|300.61|300.56|300.41|453
1653034200000|2022-05-20 08:10:00|300.61|300.51|300.51|300.36|300.66|300.51|300.31|300.16|618
1653034500000|2022-05-20 08:15:00|300.56|300.41|300.51|300.36|300.76|300.61|300.46|300.31|169
1653034800000|2022-05-20 08:20:00|300.46|300.31|300.46|300.31|300.56|300.41|300.41|300.21|118
1653035100000|2022-05-20 08:25:00|300.41|300.26|300.46|300.26|300.46|300.26|300.31|300.16|157
1653035400000|2022-05-20 08:30:00|300.41|300.31|300.56|300.36|300.56|300.41|300.41|300.26|151
1653035700000|2022-05-20 08:35:00|300.51|300.41|300.46|300.31|300.56|300.41|300.41|300.26|173
1653036000000|2022-05-20 08:40:00|300.71|300.56|300.66|300.51|300.71|300.56|300.51|300.36|345
1653036300000|2022-05-20 08:45:00|300.61|300.46|300.26|300.11|300.61|300.46|300.21|300.06|343
1653036600000|2022-05-20 08:50:00|300.36|300.16|300.21|300.06|300.36|300.21|300.16|300.01|281
1653036900000|2022-05-20 08:55:00|300.16|300.01|300.11|299.96|300.21|300.01|299.96|299.81|571
1653037200000|2022-05-20 09:00:00|300.06|299.91|300.26|300.11|300.36|300.16|299.86|299.71|663
1653037500000|2022-05-20 09:05:00|300.31|300.16|300.16|299.96|300.31|300.16|300.01|299.81|324
1653037800000|2022-05-20 09:10:00|300.11|300.01|300.16|300.01|300.26|300.11|300.11|299.96|101
1653038100000|2022-05-20 09:15:00|300.21|300.06|300.26|300.06|300.31|300.11|300.21|300.06|100
1653038400000|2022-05-20 09:20:00|300.41|299.81|300.21|299.61|300.41|299.81|300.21|299.61|0
1653038700000|2022-05-20 09:25:00|300.31|299.71|300.41|299.81|300.41|299.81|300.21|299.61|21
1653039000000|2022-05-20 09:30:00|300.31|299.71|300.21|299.61|300.41|299.81|300.21|299.61|0
1653039300000|2022-05-20 09:35:00|300.11|299.51|300.21|299.61|300.21|299.61|300.11|299.51|0
1653039600000|2022-05-20 09:40:00|300.11|299.51|299.91|299.31|300.21|299.61|299.91|299.31|0
1653039900000|2022-05-20 09:45:00|300.01|299.41|300.01|299.41|300.01|299.41|299.91|299.31|0
1653040200000|2022-05-20 09:50:00|300.26|299.91|300.01|299.86|300.26|299.91|299.86|299.71|92
1653040500000|2022-05-20 09:55:00|300.06|299.91|300.26|300.11|300.26|300.11|300.01|299.86|116
1653040800000|2022-05-20 10:00:00|300.31|300.06|300.26|300.06|300.36|300.16|300.21|300.06|79
1653041100000|2022-05-20 10:05:00|300.31|300.11|300.36|300.21|300.41|300.26|300.31|300.06|9
1653041400000|2022-05-20 10:10:00|300.41|300.16|300.21|300.01|300.41|300.26|300.21|300.01|24
1653041700000|2022-05-20 10:15:00|300.26|300.06|300.36|300.11|300.36|300.21|300.06|299.91|50
1653042000000|2022-05-20 10:20:00|300.31|300.16|300.46|300.26|300.46|300.26|300.31|300.06|4
1653042300000|2022-05-20 10:25:00|300.41|300.21|300.41|300.11|300.46|300.31|300.31|300.11|15
1653042600000|2022-05-20 10:30:00|300.36|300.16|300.16|299.96|300.41|300.16|300.11|299.91|12
1653042900000|2022-05-20 10:35:00|300.11|300.01|300.06|299.91|300.16|300.01|300.01|299.86|17
1653043200000|2022-05-20 10:40:00|300.11|299.96|300.16|300.01|300.16|300.01|300.06|299.91|5
1653043500000|2022-05-20 10:45:00|300.26|300.06|300.16|299.96|300.26|300.06|300.11|299.91|21
1653043800000|2022-05-20 10:50:00|300.21|300.01|300.06|299.91|300.21|300.06|300.06|299.91|4
1653044100000|2022-05-20 10:55:00|300.11|299.96|300.21|300.06|300.36|300.11|300.11|299.96|32
1653044400000|2022-05-20 11:00:00|300.16|300.01|300.16|299.96|300.21|300.06|300.06|299.91|2
1653044700000|2022-05-20 11:05:00|300.11|299.91|299.96|299.76|300.16|299.96|299.91|299.76|30
1653045000000|2022-05-20 11:10:00|299.91|299.71|299.91|299.71|300.01|299.81|299.81|299.61|19
1653045300000|2022-05-20 11:15:00|299.96|299.76|300.06|299.81|300.06|299.81|299.91|299.71|7
1653045600000|2022-05-20 11:20:00|300.01|299.86|300.01|299.81|300.06|299.86|299.96|299.76|1
1653045900000|2022-05-20 11:25:00|300.06|299.76|299.91|299.71|300.06|299.81|299.91|299.71|0
1653046200000|2022-05-20 11:30:00|299.96|299.76|300.01|299.86|300.06|299.86|299.91|299.71|1
1653046500000|2022-05-20 11:35:00|299.96|299.81|299.81|299.66|299.96|299.81|299.81|299.66|8
1653046800000|2022-05-20 11:40:00|299.76|299.61|299.86|299.66|299.91|299.71|299.76|299.61|15
1653047100000|2022-05-20 11:45:00|299.91|299.71|300.01|299.86|300.01|299.86|299.86|299.71|6
1653047400000|2022-05-20 11:50:00|299.96|299.81|300.16|300.01|300.21|300.01|299.96|299.81|9
1653047700000|2022-05-20 11:55:00|300.21|300.06|300.16|300.01|300.31|300.11|300.06|299.86|43
1653048000000|2022-05-20 12:00:00|300.11|299.91|300.51|300.36|300.51|300.36|300.11|299.91|93
1653048300000|2022-05-20 12:05:00|300.61|300.31|300.56|300.36|300.66|300.46|300.46|300.31|263
1653048600000|2022-05-20 12:10:00|300.51|300.31|300.21|300.06|300.56|300.36|300.21|300.01|35
1653048900000|2022-05-20 12:15:00|300.26|300.01|300.06|299.91|300.26|300.06|300.06|299.91|15
1653049200000|2022-05-20 12:20:00|300.11|299.96|300.11|299.96|300.21|300.06|300.11|299.96|26
1653049500000|2022-05-20 12:25:00|300.16|300.01|300.06|299.91|300.21|300.01|300.01|299.86|33
1653049800000|2022-05-20 12:30:00|300.01|299.86|299.96|299.81|300.06|299.91|299.91|299.76|36
1653050100000|2022-05-20 12:35:00|300.01|299.86|300.01|299.86|300.11|299.96|299.96|299.76|28
1653050400000|2022-05-20 12:40:00|299.96|299.81|299.91|299.76|300.01|299.86|299.86|299.71|15
1653050700000|2022-05-20 12:45:00|299.96|299.81|299.86|299.71|300.06|299.86|299.86|299.66|9
1653051000000|2022-05-20 12:50:00|299.81|299.66|299.61|299.46|299.86|299.71|299.56|299.41|70
1653051300000|2022-05-20 12:55:00|299.66|299.51|299.81|299.66|299.86|299.66|299.51|299.36|65
1653051600000|2022-05-20 13:00:00|299.76|299.61|299.71|299.56|299.81|299.61|299.71|299.51|23
1653051900000|2022-05-20 13:05:00|299.66|299.51|299.56|299.36|299.71|299.51|299.51|299.36|51
1653052200000|2022-05-20 13:10:00|299.51|299.41|299.56|299.36|299.66|299.51|299.51|299.36|38
1653052500000|2022-05-20 13:15:00|299.61|299.41|299.66|299.51|299.66|299.51|299.51|299.36|29
1653052800000|2022-05-20 13:20:00|299.61|299.46|299.76|299.61|299.76|299.61|299.61|299.46|33
1653053100000|2022-05-20 13:25:00|299.81|299.66|299.71|299.56|299.91|299.76|299.71|299.51|28
1653053400000|2022-05-20 13:30:00|299.76|299.51|300.11|299.86|300.36|300.16|299.61|299.46|242
1653053700000|2022-05-20 13:35:00|300.16|299.96|299.71|299.51|300.26|300.06|299.26|299.01|217
1653054000000|2022-05-20 13:40:00|299.66|299.46|300.26|300.01|300.26|300.11|299.56|299.36|76
1653054300000|2022-05-20 13:45:00|300.21|300.06|299.81|299.61|300.26|300.06|299.61|299.46|73
1653054600000|2022-05-20 13:50:00|299.76|299.66|300.56|300.31|300.61|300.41|299.71|299.51|81
1653054900000|2022-05-20 13:55:00|300.51|300.21|300.81|300.61|300.91|300.61|300.21|299.96|43
1653055200000|2022-05-20 14:00:00|300.86|300.66|301.16|301.01|301.26|301.06|300.76|300.56|120
1653055500000|2022-05-20 14:05:00|301.21|301.06|300.41|300.16|301.26|301.11|300.31|300.06|83
1653055800000|2022-05-20 14:10:00|300.36|300.11|300.71|300.56|300.76|300.56|300.16|299.96|55
1653056100000|2022-05-20 14:15:00|300.81|300.61|300.96|300.81|301.01|300.81|300.66|300.46|24
1653056400000|2022-05-20 14:20:00|301.01|300.76|300.71|300.46|301.01|300.81|300.56|300.31|17
1653056700000|2022-05-20 14:25:00|300.66|300.51|301.06|300.86|301.16|301.01|300.66|300.41|54
1653057000000|2022-05-20 14:30:00|301.01|300.81|301.01|300.81|301.26|301.11|300.81|300.61|21
1653057300000|2022-05-20 14:35:00|300.96|300.76|300.41|300.16|301.06|300.86|300.36|300.06|49
1653057600000|2022-05-20 14:40:00|300.36|300.21|300.61|300.41|300.76|300.56|300.26|300.06|38
1653057900000|2022-05-20 14:45:00|300.56|300.36|300.01|299.81|300.71|300.46|299.96|299.76|15
1653058200000|2022-05-20 14:50:00|300.06|299.86|299.56|299.36|300.16|299.96|299.51|299.36|26
1653058500000|2022-05-20 14:55:00|299.61|299.41|299.16|298.96|299.66|299.46|299.16|298.91|78
1653058800000|2022-05-20 15:00:00|299.11|299.01|299.31|299.06|299.31|299.16|299.11|298.86|34
1653059100000|2022-05-20 15:05:00|299.26|299.01|298.96|298.71|299.31|299.11|298.86|298.61|67
1653059400000|2022-05-20 15:10:00|298.91|298.76|298.76|298.61|299.01|298.81|298.56|298.36|58
1653059700000|2022-05-20 15:15:00|298.71|298.56|298.66|298.46|298.76|298.56|298.31|298.11|76
1653060000000|2022-05-20 15:20:00|298.71|298.51|298.51|298.31|298.81|298.61|298.46|298.31|68
1653060300000|2022-05-20 15:25:00|298.46|298.36|299.36|299.16|299.41|299.16|298.46|298.36|139
1653060600000|2022-05-20 15:30:00|299.31|299.06|299.36|299.16|299.61|299.41|299.26|299.01|87
1653060900000|2022-05-20 15:35:00|299.31|299.11|298.86|298.61|299.31|299.11|298.71|298.51|78
1653061200000|2022-05-20 15:40:00|298.91|298.66|298.71|298.51|299.36|299.11|298.71|298.51|37
1653061500000|2022-05-20 15:45:00|298.76|298.56|299.01|298.81|299.11|298.86|298.76|298.56|9
1653061800000|2022-05-20 15:50:00|298.96|298.76|298.76|298.61|299.21|298.96|298.71|298.46|17
1653062100000|2022-05-20 15:55:00|298.86|298.56|298.51|298.31|299.01|298.76|298.51|298.31|22
1653062400000|2022-05-20 16:00:00|298.56|298.26|298.31|298.11|298.61|298.36|298.16|297.91|14
1653062700000|2022-05-20 16:05:00|298.26|298.16|297.66|297.46|298.51|298.26|297.66|297.46|51
1653063000000|2022-05-20 16:10:00|297.61|297.41|297.86|297.71|298.16|297.86|297.41|297.26|67
1653063300000|2022-05-20 16:15:00|297.81|297.66|297.56|297.41|297.86|297.66|297.51|297.36|33
1653063600000|2022-05-20 16:20:00|297.61|297.36|297.91|297.71|297.96|297.71|297.51|297.36|39
1653063900000|2022-05-20 16:25:00|297.86|297.66|297.71|297.46|297.91|297.66|297.46|297.31|6
1653064200000|2022-05-20 16:30:00|297.66|297.36|297.41|297.26|297.81|297.51|297.41|297.26|20
1653064500000|2022-05-20 16:35:00|297.46|297.21|297.21|297.01|297.46|297.21|297.01|296.81|102
1653064800000|2022-05-20 16:40:00|297.16|296.96|296.61|296.41|297.16|296.96|296.56|296.41|73
1653065100000|2022-05-20 16:45:00|296.56|296.36|296.71|296.51|296.76|296.51|296.36|296.16|92
1653065400000|2022-05-20 16:50:00|296.76|296.41|296.56|296.36|296.81|296.56|296.46|296.26|40
1653065700000|2022-05-20 16:55:00|296.51|296.31|296.86|296.61|297.01|296.76|296.46|296.26|17
1653066000000|2022-05-20 17:00:00|296.81|296.51|296.61|296.41|296.91|296.66|296.36|296.16|21
1653066300000|2022-05-20 17:05:00|296.66|296.36|296.21|296.01|296.86|296.61|296.16|295.91|23
1653066600000|2022-05-20 17:10:00|296.26|296.06|295.91|295.61|296.31|296.11|295.76|295.56|85
1653066900000|2022-05-20 17:15:00|295.96|295.56|295.76|295.51|296.01|295.56|295.66|295.46|60
1653067200000|2022-05-20 17:20:00|295.81|295.56|295.81|295.61|296.11|295.86|295.66|295.41|27
1653067500000|2022-05-20 17:25:00|295.86|295.56|295.66|295.46|295.91|295.66|295.61|295.36|27
1653067800000|2022-05-20 17:30:00|295.71|295.41|296.36|296.16|296.36|296.16|295.61|295.41|7
1653068100000|2022-05-20 17:35:00|296.26|296.21|296.26|296.06|296.51|296.26|296.11|295.86|14
1653068400000|2022-05-20 17:40:00|296.31|296.11|296.51|296.31|296.56|296.36|296.11|295.86|10
1653068700000|2022-05-20 17:45:00|296.46|296.21|296.66|296.41|296.96|296.71|296.36|296.11|8
1653069000000|2022-05-20 17:50:00|296.61|296.46|297.01|296.71|297.11|296.91|296.51|296.36|16
1653069300000|2022-05-20 17:55:00|297.06|296.81|297.11|296.86|297.11|296.91|296.86|296.66|12
1653069600000|2022-05-20 18:00:00|297.16|296.81|296.86|296.61|297.21|296.96|296.86|296.61|16
1653069900000|2022-05-20 18:05:00|296.91|296.66|296.66|296.46|296.91|296.71|296.51|296.21|5
1653070200000|2022-05-20 18:10:00|296.71|296.51|296.76|296.56|296.96|296.71|296.56|296.36|3
1653070500000|2022-05-20 18:15:00|296.81|296.46|296.51|296.31|296.91|296.71|296.31|296.11|3
1653070800000|2022-05-20 18:20:00|296.56|296.26|296.46|296.21|296.66|296.46|296.31|296.11|7
1653071100000|2022-05-20 18:25:00|296.51|296.26|296.61|296.41|296.66|296.46|296.41|296.11|3
1653071400000|2022-05-20 18:30:00|296.51|296.31|296.36|296.16|296.76|296.51|296.21|295.96|9
1653071700000|2022-05-20 18:35:00|296.41|296.21|296.46|296.21|296.71|296.46|296.41|296.21|3
1653072000000|2022-05-20 18:40:00|296.41|296.16|297.06|296.86|297.06|296.86|296.41|296.16|2
1653072300000|2022-05-20 18:45:00|297.01|296.81|297.11|296.71|297.21|296.91|296.66|296.36|13
1653072600000|2022-05-20 18:50:00|297.06|296.81|297.61|297.31|298.01|297.51|296.91|296.81|15
1653072900000|2022-05-20 18:55:00|297.56|297.36|297.16|296.91|297.86|297.36|297.16|296.91|11
1653073200000|2022-05-20 19:00:00|297.11|296.96|297.01|296.66|297.56|297.16|296.86|296.56|8
1653073500000|2022-05-20 19:05:00|296.91|296.71|297.06|296.66|297.26|296.76|296.86|296.51|26
1653073800000|2022-05-20 19:10:00|297.01|296.71|296.96|296.71|297.16|296.76|296.86|296.51|9
1653074100000|2022-05-20 19:15:00|297.06|296.76|297.51|297.11|297.51|297.11|297.01|296.71|12
1653074400000|2022-05-20 19:20:00|297.56|297.16|297.61|297.11|297.81|297.46|297.41|297.01|11
1653074700000|2022-05-20 19:25:00|297.56|297.16|298.41|297.96|298.61|297.96|297.46|297.11|26
1653075000000|2022-05-20 19:30:00|298.36||298.61||298.91||298.21||25
1653075300000|2022-05-20 19:35:00|298.71|298.16|298.76|298.51|299.01|298.61|298.41|298.16|35
1653075600000|2022-05-20 19:40:00|298.71|298.56|299.16|298.71|299.46|299.21|298.71|298.46|43
1653075900000|2022-05-20 19:45:00|299.06|298.76|299.21|298.91|299.31|299.06|298.66|298.36|45
1653076200000|2022-05-20 19:50:00|299.36|299.06|299.36|299.16|299.61|299.41|299.06|298.66|49
1653076500000|2022-05-20 19:55:00|299.31|299.01|299.76|299.51|299.81|299.56|299.31|298.86|56
1653076800000|2022-05-20 20:00:00|299.71|299.56|299.66|299.46|300.01|299.76|299.66|299.46|26
1653077100000|2022-05-20 20:05:00|299.61|299.36|299.51|299.26|299.66|299.46|299.46|299.26|11
1653077400000|2022-05-20 20:10:00|299.46|299.31|299.66|299.36|299.86|299.41|299.46|299.16|2
1653077700000|2022-05-20 20:15:00|299.71|299.41|299.86|299.56|299.86|299.61|299.61|299.31|2
1653078000000|2022-05-20 20:20:00|299.81|299.51|299.76|299.46|300.01|299.56|299.76|299.36|13
1653078300000|2022-05-20 20:25:00|299.71|299.51|299.71|299.51|299.71|299.51|299.71|299.51|3
1653078600000|2022-05-20 20:30:00|299.76|299.56|299.76|299.51|299.76|299.56|299.71|299.41|1
1653078900000|2022-05-20 20:35:00||299.56||299.61||299.61||299.56|2
1653079200000|2022-05-20 20:40:00|299.81|299.66|299.86|299.56|299.96|299.71|299.76|299.56|14
1653079500000|2022-05-20 20:45:00|299.81|299.66|299.71|299.36|299.86|299.71|299.51|299.11|65
1653079800000|2022-05-20 20:50:00|299.81|299.26|299.71|299.01|299.81|299.41|299.36|299.01|51
1653080100000|2022-05-20 20:55:00|299.66|299.06|299.36|298.16|299.76|299.06|298.96|298.16|60
1653256800000|2022-05-22 22:00:00|300.01|299.41|300.01|299.41|300.11|299.51|299.91|299.31|0
1653257100000|2022-05-22 22:05:00|299.91|299.31|300.01|299.41|300.01|299.41|299.81|299.21|0
1653257400000|2022-05-22 22:10:00|300.11|299.51|300.11|299.51|300.11|299.51|300.01|299.41|0
1653257700000|2022-05-22 22:15:00|300.21|299.61|300.11|299.51|300.21|299.61|300.01|299.41|0
1653258000000|2022-05-22 22:20:00|300.01|299.41|300.01|299.41|300.11|299.51|299.91|299.31|0
1653258300000|2022-05-22 22:25:00|299.91|299.31|300.01|299.41|300.01|299.41|299.81|299.21|0
1653258600000|2022-05-22 22:30:00|299.91|299.31|299.91|299.31|300.01|299.41|299.81|299.21|0
1653258900000|2022-05-22 22:35:00|300.01|299.41|300.21|299.61|300.21|299.61|299.91|299.31|0
1653259200000|2022-05-22 22:40:00|300.11|299.51|300.01|299.41|300.21|299.61|300.01|299.41|0
1653259500000|2022-05-22 22:45:00|300.11|299.51|300.31|299.71|300.41|299.81|300.11|299.51|0
1653259800000|2022-05-22 22:50:00|300.41|299.81|300.41|299.81|300.51|299.91|300.31|299.71|0
1653260400000|2022-05-22 23:00:00|300.51|299.91|300.51|299.91|300.61|300.01|300.41|299.81|0
1653260700000|2022-05-22 23:05:00|300.61|300.01|300.61|300.01|300.61|300.01|300.51|299.91|0
1653261000000|2022-05-22 23:10:00|300.71|300.11|300.71|300.11|300.71|300.11|300.61|300.01|0
1653261300000|2022-05-22 23:15:00|300.61|300.01|300.61|300.01|300.71|300.11|300.61|300.01|0
1653261600000|2022-05-22 23:20:00|300.71|300.11|300.91|300.31|300.91|300.31|300.61|300.01|0
1653261900000|2022-05-22 23:25:00|301.01|300.41|301.11|300.51|301.11|300.51|301.01|300.41|0
1653262200000|2022-05-22 23:30:00|301.01|300.41|301.01|300.41|301.11|300.51|301.01|300.41|0
1653262500000|2022-05-22 23:35:00|301.11|300.51|301.01|300.41|301.11|300.51|301.01|300.41|0
1653262800000|2022-05-22 23:40:00|300.91|300.31|301.01|300.41|301.01|300.41|300.91|300.31|0
1653263100000|2022-05-22 23:45:00|302.11|301.51|302.01|301.41|302.21|301.61|302.01|301.41|0
1653263400000|2022-05-22 23:50:00|302.11|301.51|301.91|301.31|302.11|301.51|301.91|301.31|0
1653263700000|2022-05-22 23:55:00|302.01|301.41|302.01|301.41|302.01|301.41|301.91|301.31|0
1653264000000|2022-05-23 00:00:00|301.91|301.31|301.91|301.31|302.01|301.41|301.81|301.21|0
1653264300000|2022-05-23 00:05:00|301.81|301.21|301.91|301.31|301.91|301.31|301.81|301.21|0
1653264600000|2022-05-23 00:10:00|301.81|301.21|302.01|301.41|302.11|301.51|301.81|301.21|0
1653264900000|2022-05-23 00:15:00|300.91|300.31|301.31|300.71|301.31|300.71|300.91|300.31|0
1653265200000|2022-05-23 00:20:00|301.21|300.61|301.21|300.61|301.31|300.71|301.11|300.51|0
1653265500000|2022-05-23 00:25:00|301.31|300.71|301.21|300.61|301.31|300.71|301.21|300.61|0
1653265800000|2022-05-23 00:30:00|300.76|300.51|300.21|300.06|300.86|300.66|300.11|299.96|514
1653266100000|2022-05-23 00:35:00|300.16|300.01|300.36|300.21|300.66|300.51|300.16|300.01|253
1653266400000|2022-05-23 00:40:00|300.31|300.11|300.36|300.16|300.46|300.31|300.01|299.86|409
1653266700000|2022-05-23 00:45:00|300.31|300.21|300.21|300.06|300.61|300.46|300.21|300.06|146
1653267000000|2022-05-23 00:50:00|300.16|300.01|300.11|299.96|300.26|300.11|300.01|299.86|175
1653267300000|2022-05-23 00:55:00|300.26|299.91|300.51|300.36|300.51|300.36|300.26|299.91|179
1653267600000|2022-05-23 01:00:00|300.46|300.31|300.76|300.61|300.76|300.61|300.11|299.96|718
1653267900000|2022-05-23 01:05:00|300.81|300.56|300.51|300.36|300.96|300.76|300.41|300.26|298
1653268200000|2022-05-23 01:10:00|300.46|300.31|300.31|300.16|300.86|300.66|300.31|300.16|349
1653268500000|2022-05-23 01:15:00|300.41|300.21|300.31|300.11|300.51|300.31|300.06|299.86|308
1653268800000|2022-05-23 01:20:00|300.36|300.16|300.06|299.91|300.36|300.21|299.96|299.81|208
1653269100000|2022-05-23 01:25:00|300.11|299.96|300.36|300.21|300.41|300.21|300.11|299.91|142
1653269400000|2022-05-23 01:30:00|300.31|300.16|300.11|299.96|300.31|300.16|300.01|299.86|246
1653269700000|2022-05-23 01:35:00|300.06|299.91|300.31|300.16|300.51|300.36|299.96|299.81|253
1653270000000|2022-05-23 01:40:00|300.26|300.11|300.51|300.36|300.61|300.41|300.26|300.06|132
1653270300000|2022-05-23 01:45:00|300.56|300.41|300.56|300.41|300.71|300.56|300.51|300.31|136
1653270600000|2022-05-23 01:50:00|300.61|300.46|300.31|300.16|300.61|300.46|300.16|300.01|154
1653270900000|2022-05-23 01:55:00|300.36|300.11|300.56|300.41|300.56|300.41|300.11|299.96|301
1653271200000|2022-05-23 02:00:00|300.51|300.36|300.31|300.16|300.56|300.36|300.21|300.01|134
1653271500000|2022-05-23 02:05:00|300.26|300.11|300.21|300.06|300.36|300.16|300.16|300.01|187
1653271800000|2022-05-23 02:10:00|300.26|300.11|300.11|299.96|300.26|300.11|300.01|299.86|152
1653272100000|2022-05-23 02:15:00|300.06|299.91|300.15|300|300.2|300.05|300.01|299.86|251
1653272400000|2022-05-23 02:20:00|300.1|299.95|300.4|300.2|300.4|300.25|300.05|299.9|191
1653272700000|2022-05-23 02:25:00|300.35|300.25|300.35|300.2|300.4|300.25|300.25|300.1|135
1653273000000|2022-05-23 02:30:00|300.3|300.15|300.3|300.15|300.4|300.25|300.2|300.05|121
1653273300000|2022-05-23 02:35:00|300.35|300.2|300.2|300.05|300.35|300.2|300.15|300|210
1653273600000|2022-05-23 02:40:00|300.25|300.1|300.3|300.15|300.35|300.15|300.2|300.05|115
1653273900000|2022-05-23 02:45:00|300.35|300.2|300.35|300.15|300.45|300.3|300.2|300.05|88
1653274200000|2022-05-23 02:50:00|300.3|300.1|300.35|300.2|300.4|300.25|300.25|300.1|37
1653274500000|2022-05-23 02:55:00|300.3|300.15|300.25|300.05|300.3|300.15|300.15|299.95|112
1653274800000|2022-05-23 03:00:00|300.2|300.1|300.1|299.95|300.25|300.1|300.05|299.9|300
1653275100000|2022-05-23 03:05:00|300.15|300|300|299.85|300.2|300.05|300|299.85|287
1653275400000|2022-05-23 03:10:00|300.05|299.9|300|299.85|300.1|299.95|299.95|299.8|166
1653275700000|2022-05-23 03:15:00|299.95|299.8|300.1|299.95|300.15|300|299.95|299.8|162
1653276000000|2022-05-23 03:20:00|300|299.85|299.75|299.6|300|299.85|299.75|299.6|149
1653276300000|2022-05-23 03:25:00|299.7|299.55|299.9|299.75|299.95|299.8|299.7|299.55|107
1653276600000|2022-05-23 03:30:00|299.95|299.7|299.95|299.8|300.05|299.9|299.8|299.65|81
1653276900000|2022-05-23 03:35:00|300|299.85|299.85|299.7|300|299.85|299.8|299.65|109
1653277200000|2022-05-23 03:40:00|299.8|299.65|299.95|299.75|299.95|299.8|299.8|299.65|58
1653277500000|2022-05-23 03:45:00|300|299.8|299.9|299.75|300|299.85|299.85|299.7|81
1653277800000|2022-05-23 03:50:00|299.85|299.7|299.8|299.65|299.85|299.7|299.6|299.45|176
1653278100000|2022-05-23 03:55:00|299.75|299.6|299.8|299.65|299.85|299.65|299.7|299.55|131
1653278400000|2022-05-23 04:00:00|299.75|299.6|299.8|299.65|299.8|299.65|299.65|299.5|72
1653278700000|2022-05-23 04:05:00|299.75|299.6|299.7|299.55|299.75|299.6|299.7|299.55|63
1653279000000|2022-05-23 04:10:00|299.75|299.6|300|299.85|300|299.85|299.75|299.55|107
1653279300000|2022-05-23 04:15:00|300.05|299.9|300.05|299.9|300.05|299.9|300|299.9|94
1653279600000|2022-05-23 04:20:00|300|299.85|299.95|299.8|300|299.85|299.95|299.8|70
1653279900000|2022-05-23 04:25:00|299.9|299.75|299.9|299.75|299.95|299.8|299.85|299.7|54
1653280200000|2022-05-23 04:30:00|299.95|299.8|300.05|299.9|300.05|299.9|299.95|299.75|78
1653280500000|2022-05-23 04:35:00|300.1|299.95|300.05|299.9|300.1|299.95|300.05|299.9|73
1653280800000|2022-05-23 04:40:00|300|299.85|299.8|299.65|300.05|299.9|299.75|299.6|93
1653281100000|2022-05-23 04:45:00|299.85|299.7|299.7|299.55|299.85|299.7|299.6|299.45|78
1653281400000|2022-05-23 04:50:00|299.75|299.5|299.55|299.4|299.75|299.6|299.55|299.4|79
1653281700000|2022-05-23 04:55:00|299.6|299.45|299.6|299.45|299.7|299.55|299.6|299.4|106
1653282000000|2022-05-23 05:00:00|299.65|299.4|299.3|299.15|299.65|299.4|299.2|299.05|315
1653282300000|2022-05-23 05:05:00|299.25|299.1|299.15|299|299.25|299.1|299|298.85|305
1653282600000|2022-05-23 05:10:00|299.1|298.95|299.05|298.85|299.1|298.95|298.75|298.6|323
1653282900000|2022-05-23 05:15:00|299|298.8|299.05|298.9|299.15|298.95|298.85|298.65|180
1653283200000|2022-05-23 05:20:00|299|298.85|298.95|298.8|299|298.85|298.9|298.75|150
1653283500000|2022-05-23 05:25:00|299|298.85|299|298.85|299.05|298.85|298.8|298.65|164
1653283800000|2022-05-23 05:30:00|298.95|298.8|299.15|299|299.15|299|298.95|298.8|192
1653284100000|2022-05-23 05:35:00|299.1|298.95|299.4|299.25|299.45|299.3|299.1|298.95|125
1653284400000|2022-05-23 05:40:00|299.35|299.2|299.25|299.1|299.45|299.3|299.2|299.05|109
1653284700000|2022-05-23 05:45:00|299.3|299.15|299.75|299.6|299.85|299.7|299.25|299.15|292
1653285000000|2022-05-23 05:50:00|299.7|299.55|299.9|299.75|299.95|299.75|299.65|299.45|274
1653285300000|2022-05-23 05:55:00|299.95|299.8|299.85|299.7|300.2|300.05|299.8|299.65|214
1653285600000|2022-05-23 06:00:00|299.75|299.6|299.65|299.5|299.75|299.6|299.5|299.35|156
1653285900000|2022-05-23 06:05:00|299.6|299.45|299.6|299.45|299.65|299.5|299.45|299.3|157
1653286200000|2022-05-23 06:10:00|299.55|299.4|299.5|299.35|299.65|299.45|299.4|299.25|180
1653286500000|2022-05-23 06:15:00|299.45|299.3|299.65|299.45|299.75|299.6|299.45|299.3|191
1653286800000|2022-05-23 06:20:00|299.7|299.5|299.7|299.5|299.8|299.65|299.6|299.45|183
1653287100000|2022-05-23 06:25:00|299.65|299.55|299.55|299.4|299.7|299.55|299.55|299.35|162
1653287400000|2022-05-23 06:30:00|299.5|299.35|299.6|299.45|299.6|299.45|299.5|299.35|157
1653287700000|2022-05-23 06:35:00|299.55|299.4|299.45|299.3|299.6|299.45|299.3|299.15|327
1653288000000|2022-05-23 06:40:00|299.4|299.25|299.6|299.45|299.6|299.45|299.4|299.25|172
1653288300000|2022-05-23 06:45:00|299.55|299.4|299.55|299.4|299.6|299.45|299.5|299.35|92
1653288600000|2022-05-23 06:50:00|299.6|299.45|299.75|299.6|299.8|299.65|299.6|299.45|132
1653288900000|2022-05-23 06:55:00|299.7|299.55|299.7|299.55|299.75|299.6|299.7|299.55|75
1653289200000|2022-05-23 07:00:00|299.75|299.6|299.25|299.1|299.8|299.65|299.2|299.05|471
1653289500000|2022-05-23 07:05:00|299.2|299.05|299|298.85|299.2|299.05|298.45|298.3|1005
1653289800000|2022-05-23 07:10:00|299.05|298.9|299|298.8|299.1|298.95|298.75|298.6|235
1653290100000|2022-05-23 07:15:00|298.95|298.85|299.1|298.95|299.15|298.95|298.85|298.7|203
1653290400000|2022-05-23 07:20:00|299.05|298.9|299|298.8|299.1|298.95|298.75|298.6|245
1653290700000|2022-05-23 07:25:00|298.95|298.75|299.1|298.9|299.15|299|298.9|298.7|195
1653291000000|2022-05-23 07:30:00|299.05|298.95|299.15|299|299.3|299.15|298.8|298.65|222
1653291300000|2022-05-23 07:35:00|299.2|298.95|299.1|298.95|299.2|299|299|298.8|255
1653291600000|2022-05-23 07:40:00|299.05|298.9|298.75|298.6|299.1|298.95|298.75|298.55|286
1653291900000|2022-05-23 07:45:00|298.7|298.55|298.75|298.6|298.8|298.65|298.6|298.45|292
1653292200000|2022-05-23 07:50:00|298.8|298.65|298.5|298.35|298.8|298.65|298.45|298.3|317
1653292500000|2022-05-23 07:55:00|298.55|298.4|298.35|298.2|298.65|298.45|298.35|298.2|560
1653292800000|2022-05-23 08:00:00|298.4|298.25|298.5|298.35|298.9|298.75|298.35|298.25|320
1653293100000|2022-05-23 08:05:00|298.45|298.3|298.8|298.6|298.8|298.6|298.35|298.2|184
1653293400000|2022-05-23 08:10:00|298.75|298.65|298.5|298.35|298.85|298.7|298.45|298.3|258
1653293700000|2022-05-23 08:15:00|298.45|298.3|298.4|298.25|298.6|298.45|298.35|298.2|335
1653294000000|2022-05-23 08:20:00|298.45|298.3|298.6|298.45|298.7|298.5|298.45|298.25|152
1653294300000|2022-05-23 08:25:00|298.65|298.5|298.6|298.45|298.75|298.6|298.5|298.35|117
1653294600000|2022-05-23 08:30:00|298.55|298.4|298.3|298.1|298.65|298.45|298.3|298.1|138
1653294900000|2022-05-23 08:35:00|298.25|298.05|298.2|298.05|298.3|298.05|297.85|297.7|250
1653295200000|2022-05-23 08:40:00|298.25|298.1|298.3|298.15|298.5|298.35|298.2|298.05|176
1653295500000|2022-05-23 08:45:00|298.35|298.2|298.3|298.15|298.45|298.25|298.2|298|176
1653295800000|2022-05-23 08:50:00|298.35|298.2|298.15|298|298.35|298.2|298.15|298|167
1653296100000|2022-05-23 08:55:00|298.2|298.05|297.9|297.75|298.5|298.35|297.9|297.75|507
1653296400000|2022-05-23 09:00:00|297.83|297.68|297.78|297.58|298.18|298.03|297.78|297.58|399
1653296700000|2022-05-23 09:05:00|297.88|297.68|298.08|297.88|298.13|297.98|297.68|297.48|476
1653297000000|2022-05-23 09:10:00|298.03|297.93|298.13|297.98|298.28|298.13|298.03|297.88|170
1653297300000|2022-05-23 09:15:00|298.08|297.93|298.13|297.93|298.13|297.93|297.98|297.73|290
1653297600000|2022-05-23 09:20:00|298.28|297.68|298.38|297.78|298.38|297.78|298.28|297.68|0
1653297900000|2022-05-23 09:25:00|298.48|297.88|298.58|297.98|298.58|297.98|298.38|297.78|4
1653298200000|2022-05-23 09:30:00|298.68|298.08|298.58|297.98|298.68|298.08|298.58|297.98|0
1653298500000|2022-05-23 09:35:00|298.68|298.08|298.78|298.18|298.88|298.28|298.58|297.98|0
1653298800000|2022-05-23 09:40:00|298.68|298.08|298.68|298.08|298.78|298.18|298.68|298.08|0
1653299100000|2022-05-23 09:45:00|298.58|297.98|298.58|297.98|298.68|298.08|298.48|297.88|0
1653299400000|2022-05-23 09:50:00|298.48|297.88|298.08|297.93|298.58|298.13|298.03|297.88|415
1653299700000|2022-05-23 09:55:00|298.03|297.88|297.93|297.78|298.08|297.93|297.88|297.73|22
1653300000000|2022-05-23 10:00:00|297.98|297.73|298.08|297.88|298.13|297.98|297.93|297.73|19
1653300300000|2022-05-23 10:05:00|298.03|297.83|298.23|298.03|298.23|298.08|297.98|297.83|27
1653300600000|2022-05-23 10:10:00|298.18|298.08|298.43|298.23|298.43|298.28|298.18|298.03|42
1653300900000|2022-05-23 10:15:00|298.38|298.28|298.23|298.03|298.43|298.28|298.18|298.03|12
1653301200000|2022-05-23 10:20:00|298.18|297.98|298.18|297.98|298.23|298.03|298.08|297.88|5
1653301500000|2022-05-23 10:25:00|298.13|298.03|298.33|298.08|298.33|298.08|298.13|297.98|4
1653301800000|2022-05-23 10:30:00|298.28|298.13|298.43|298.23|298.43|298.28|298.28|298.08|8
1653302100000|2022-05-23 10:35:00|298.48|298.28|298.48|298.28|298.48|298.28|298.33|298.13|2
1653302400000|2022-05-23 10:40:00|298.53|298.33|298.53|298.28|298.53|298.33|298.38|298.23|6
1653302700000|2022-05-23 10:45:00|298.48|298.33|298.63|298.43|298.73|298.48|298.43|298.28|2
1653303000000|2022-05-23 10:50:00|298.68|298.48|298.68|298.43|298.73|298.48|298.53|298.33|1
1653303300000|2022-05-23 10:55:00|298.73|298.48|298.83|298.63|298.83|298.68|298.68|298.43|15
1653303600000|2022-05-23 11:00:00|298.78|298.58|298.68|298.48|298.83|298.63|298.63|298.43|32
1653303900000|2022-05-23 11:05:00|298.73|298.53|298.73|298.53|298.73|298.53|298.63|298.43|4
1653304200000|2022-05-23 11:10:00|298.78|298.58|298.78|298.58|298.88|298.68|298.68|298.48|16
1653304500000|2022-05-23 11:15:00|298.73|298.53|298.58|298.38|298.78|298.53|298.53|298.38|7
1653304800000|2022-05-23 11:20:00|298.53|298.43|298.38|298.23|298.58|298.43|298.28|298.13|12
1653305100000|2022-05-23 11:25:00|298.43|298.28|298.83|298.63|298.88|298.68|298.43|298.28|142
1653305400000|2022-05-23 11:30:00|298.78|298.58|298.58|298.38|298.78|298.63|298.58|298.38|26
1653305700000|2022-05-23 11:35:00|298.63|298.33|298.48|298.33|298.63|298.43|298.33|298.18|10
1653306000000|2022-05-23 11:40:00|298.58|298.38|298.78|298.58|298.78|298.63|298.48|298.33|32
1653306300000|2022-05-23 11:45:00|298.73|298.53|298.43|298.28|298.78|298.53|298.38|298.18|34
1653306600000|2022-05-23 11:50:00|298.48|298.33|298.43|298.28|298.63|298.48|298.43|298.28|33
1653306900000|2022-05-23 11:55:00|298.38|298.23|298.63|298.43|298.63|298.43|298.38|298.23|18
1653307200000|2022-05-23 12:00:00|298.58|298.38|298.73|298.58|298.78|298.58|298.53|298.38|18
1653307500000|2022-05-23 12:05:00|298.78|298.63|298.68|298.43|298.83|298.68|298.68|298.43|10
1653307800000|2022-05-23 12:10:00|298.63|298.38|298.63|298.43|298.73|298.58|298.58|298.38|4
1653308100000|2022-05-23 12:15:00|298.58|298.48|298.73|298.53|298.73|298.53|298.58|298.38|4
1653308400000|2022-05-23 12:20:00|298.78|298.58|298.78|298.58|298.83|298.68|298.73|298.53|19
1653308700000|2022-05-23 12:25:00|298.73|298.63|298.53|298.28|298.78|298.63|298.48|298.28|7
1653309000000|2022-05-23 12:30:00|298.58|298.23|298.33|298.13|298.58|298.23|298.28|298.13|8
1653309300000|2022-05-23 12:35:00|298.38|298.18|298.48|298.23|298.53|298.28|298.38|298.18|2
1653309600000|2022-05-23 12:40:00|298.43|298.18|298.28|298.08|298.48|298.28|298.28|298.08|6
1653309900000|2022-05-23 12:45:00|298.23|298.13|298.28|298.08|298.38|298.18|298.18|297.98|10
1653310200000|2022-05-23 12:50:00|298.33|298.13|298.23|298.03|298.43|298.23|298.18|298.03|23
1653310500000|2022-05-23 12:55:00|298.18|298.08|298.58|298.38|298.63|298.43|298.18|298.08|9
1653310800000|2022-05-23 13:00:00|298.53|298.43|298.48|298.28|298.53|298.43|298.28|298.13|13
1653311100000|2022-05-23 13:05:00|298.53|298.33|298.48|298.33|298.53|298.38|298.48|298.28|2
1653311400000|2022-05-23 13:10:00|298.53|298.38|298.58|298.38|298.58|298.38|298.48|298.28|6
1653311700000|2022-05-23 13:15:00|298.53|298.43|298.43|298.23|298.58|298.43|298.43|298.18|3
1653312000000|2022-05-23 13:20:00|298.48|298.18|298.43|298.23|298.48|298.28|298.33|298.18|4
1653312300000|2022-05-23 13:25:00|298.38|298.18|298.18|297.98|298.43|298.23|298.13|297.93|133
1653312600000|2022-05-23 13:30:00|298.13|298.03|297.53|297.33|298.18|298.03|296.78|296.58|204
1653312900000|2022-05-23 13:35:00|297.58|297.38|296.58|296.43|297.58|297.38|296.48|296.33|67
1653313200000|2022-05-23 13:40:00|296.63|296.38|297.63|297.38|297.68|297.48|296.48|296.28|77
1653313500000|2022-05-23 13:45:00|297.53|297.33|297.98|297.73|298.23|297.98|297.38|297.18|45
1653313800000|2022-05-23 13:50:00|297.93|297.78|298.03|297.78|298.48|298.23|297.88|297.68|38
1653314100000|2022-05-23 13:55:00|297.98|297.83|297.43|297.23|298.08|297.83|297.38|297.18|39
1653314400000|2022-05-23 14:00:00|297.38|297.18|296.83|296.63|297.38|297.18|296.78|296.63|54
1653314700000|2022-05-23 14:05:00|296.88|296.73|297.28|297.03|297.28|297.08|296.78|296.63|27
1653315000000|2022-05-23 14:10:00|297.23|297.08|297.53|297.33|297.68|297.48|297.18|296.93|23
1653315300000|2022-05-23 14:15:00|297.58|297.38|297.88|297.63|297.98|297.83|297.43|297.23|22
1653315600000|2022-05-23 14:20:00|297.83|297.58|297.88|297.63|298.08|297.88|297.63|297.43|16
1653315900000|2022-05-23 14:25:00|297.83|297.68|298.03|297.78|298.03|297.78|297.28|297.08|46
1653316200000|2022-05-23 14:30:00|298.13|297.83|298.38|298.18|298.48|298.28|297.88|297.63|60
1653316500000|2022-05-23 14:35:00|298.33|298.13|298.08|297.88|298.38|298.18|297.88|297.68|23
1653316800000|2022-05-23 14:40:00|298.03|297.78|298.08|297.88|298.28|298.08|297.88|297.68|21
1653317100000|2022-05-23 14:45:00|298.03|297.83|297.98|297.78|298.28|298.03|297.68|297.48|34
1653317400000|2022-05-23 14:50:00|297.93|297.73|297.63|297.43|298.03|297.78|297.38|297.18|55
1653317700000|2022-05-23 14:55:00|297.68|297.48|297.58|297.33|297.83|297.58|297.48|297.23|25
1653318000000|2022-05-23 15:00:00|297.53|297.38|298.03|297.83|298.08|297.88|297.38|297.18|19
1653318300000|2022-05-23 15:05:00|297.98|297.78|297.78|297.58|298.18|297.98|297.73|297.53|15
1653318600000|2022-05-23 15:10:00|297.73|297.53|298.08|297.88|298.13|297.93|297.63|297.48|18
1653318900000|2022-05-23 15:15:00|298.13|297.93|298.03|297.83|298.28|298.08|297.98|297.78|8
1653319200000|2022-05-23 15:20:00|297.98|297.78|298.23|298.03|298.28|298.08|297.93|297.78|8
1653319500000|2022-05-23 15:25:00|298.18|297.98|298.53|298.33|298.53|298.38|298.18|297.98|61
1653319800000|2022-05-23 15:30:00|298.48|298.38|298.88|298.63|298.88|298.68|298.48|298.28|21
1653320100000|2022-05-23 15:35:00|298.83|298.68|298.93|298.78|298.93|298.78|298.63|298.48|31
1653320400000|2022-05-23 15:40:00|298.88|298.73|298.68|298.53|298.93|298.78|298.63|298.48|64
1653320700000|2022-05-23 15:45:00|298.73|298.48|298.28|298.08|298.73|298.58|298.08|297.93|164
1653321000000|2022-05-23 15:50:00|298.33|298.13|298.43|298.23|298.48|298.28|298.13|297.93|84
1653321300000|2022-05-23 15:55:00|298.38|298.28|298.23|298.03|298.48|298.28|298.23|298.03|10
1653321600000|2022-05-23 16:00:00|298.18|298.08|298.63|298.43|298.68|298.43|298.13|297.93|21
1653321900000|2022-05-23 16:05:00|298.58|298.48|298.93|298.73|298.93|298.73|298.58|298.43|13
1653322200000|2022-05-23 16:10:00|298.88|298.68|298.73|298.53|298.93|298.78|298.68|298.48|11
1653322500000|2022-05-23 16:15:00|298.78|298.58|298.68|298.48|298.88|298.68|298.58|298.38|6
1653322800000|2022-05-23 16:20:00|298.63|298.43|298.78|298.63|298.83|298.63|298.58|298.38|9
1653323100000|2022-05-23 16:25:00|298.83|298.58|298.68|298.48|298.88|298.68|298.63|298.48|18
1653323400000|2022-05-23 16:30:00|298.73|298.53|298.58|298.38|298.73|298.53|298.43|298.23|11
1653323700000|2022-05-23 16:35:00|298.63|298.43|298.68|298.48|298.68|298.48|298.53|298.33|22
1653324000000|2022-05-23 16:40:00|298.73|298.53|298.63|298.48|298.73|298.53|298.43|298.23|29
1653324300000|2022-05-23 16:45:00|298.68|298.43|298.28|298.08|298.68|298.53|298.23|298.08|11
1653324600000|2022-05-23 16:50:00|298.33|298.13|298.08|297.88|298.38|298.18|298.03|297.83|31
1653324900000|2022-05-23 16:55:00|298.13|297.93|298.13|297.93|298.23|298.03|297.98|297.78|11
1653325200000|2022-05-23 17:00:00|298.08|297.88|297.78|297.58|298.13|297.88|297.73|297.53|16
1653325500000|2022-05-23 17:05:00|297.73|297.53|297.83|297.63|297.93|297.78|297.68|297.48|3
1653325800000|2022-05-23 17:10:00|297.78|297.58|297.93|297.68|297.93|297.68|297.68|297.53|3
1653326100000|2022-05-23 17:15:00|297.88|297.63|297.43|297.23|297.93|297.68|297.43|297.23|7
1653326400000|2022-05-23 17:20:00|297.38|297.28|297.38|297.13|297.38|297.28|297.08|296.88|50
1653326700000|2022-05-23 17:25:00|297.33|297.18|297.48|297.28|297.58|297.38|297.33|297.13|10
1653327000000|2022-05-23 17:30:00|297.43|297.23|297.68|297.43|297.73|297.53|297.33|297.13|2
1653327300000|2022-05-23 17:35:00|297.63|297.38|297.68|297.48|297.78|297.58|297.53|297.33|2
1653327600000|2022-05-23 17:40:00|297.63|297.53|297.68|297.43|297.73|297.53|297.53|297.33|2
1653327900000|2022-05-23 17:45:00|297.73|297.48|297.93|297.68|297.98|297.73|297.68|297.43|2
1653328200000|2022-05-23 17:50:00|297.88|297.63|297.83|297.58|297.93|297.73|297.78|297.58|2
1653328500000|2022-05-23 17:55:00|297.78|297.63|297.93|297.68|297.93|297.73|297.78|297.58|3
1653328800000|2022-05-23 18:00:00|297.98|297.73|297.78|297.48|298.03|297.73|297.73|297.48|4
1653329100000|2022-05-23 18:05:00|297.73|297.53|297.93|297.73|297.93|297.73|297.73|297.48|3
1653329400000|2022-05-23 18:10:00|297.88|297.78|298.13|297.88|298.13|297.93|297.88|297.78|2
1653329700000|2022-05-23 18:15:00|298.08|297.78|298.08|297.93|298.13|297.93|297.98|297.78|4
1653330000000|2022-05-23 18:20:00|298.13|297.98|298.03|297.88|298.23|298.03|297.98|297.83|25
1653330300000|2022-05-23 18:25:00|298.08|297.93|297.88|297.68|298.13|297.93|297.83|297.63|14
1653330600000|2022-05-23 18:30:00|297.83|297.73|298.03|297.83|298.13|297.88|297.78|297.63|5
1653330900000|2022-05-23 18:35:00|297.98|297.73|297.98|297.78|298.03|297.83|297.93|297.73|1
1653331200000|2022-05-23 18:40:00|298.03|297.83|298.18|297.98|298.18|297.98|297.83|297.63|2
1653331500000|2022-05-23 18:45:00|298.13|297.93|297.63|297.43|298.18|297.98|297.58|297.38|17
1653331800000|2022-05-23 18:50:00|297.58|297.38|297.68|297.48|297.73|297.53|297.48|297.33|2
1653332100000|2022-05-23 18:55:00|297.73|297.53|297.58|297.38|297.73|297.53|297.48|297.33|0
1653332400000|2022-05-23 19:00:00|297.63|297.43|297.78|297.58|297.78|297.58|297.58|297.43|8
1653332700000|2022-05-23 19:05:00|297.73|297.63|297.83|297.63|297.83|297.63|297.63|297.43|8
1653333000000|2022-05-23 19:10:00|297.78|297.58|297.53|297.28|297.83|297.63|297.38|297.18|3
1653333300000|2022-05-23 19:15:00|297.48|297.33|297.53|297.33|297.58|297.33|297.43|297.23|1
1653333600000|2022-05-23 19:20:00|297.48|297.28|297.18|296.98|297.53|297.33|297.08|296.93|44
1653333900000|2022-05-23 19:25:00|297.13|297.03|296.98|296.78|297.23|297.08|296.93|296.78|49
1653334200000|2022-05-23 19:30:00|296.93|296.83|297.13|296.93|297.18|296.98|296.93|296.78|10
1653334500000|2022-05-23 19:35:00|297.18|296.98|296.98|296.73|297.33|297.13|296.98|296.73|3
1653334800000|2022-05-23 19:40:00|297.03|296.78|296.98|296.78|297.13|296.88|296.93|296.73|4
1653335100000|2022-05-23 19:45:00|297.03|296.83|297.03|296.83|297.08|296.88|296.88|296.68|11
1653335400000|2022-05-23 19:50:00|297.08|296.88|297.18|296.93|297.43|297.28|296.98|296.78|42
1653335700000|2022-05-23 19:55:00|297.13|296.98|297.43|297.28|297.43|297.28|297.13|296.93|24
1653336000000|2022-05-23 20:00:00|297.38|297.23|297.28|297.08|297.43|297.28|297.23|297.08|14
1653336300000|2022-05-23 20:05:00|297.33|297.13|297.53|297.38|297.53|297.38|297.28|297.08|13
1653336600000|2022-05-23 20:10:00|297.48|297.33|297.48|297.28|297.53|297.38|297.43|297.23|2
1653336900000|2022-05-23 20:15:00|297.53|297.33|297.53|297.33|297.53|297.38|297.48|297.33|1
1653337200000|2022-05-23 20:20:00|297.48|297.28|297.48|297.28|297.53|297.33|297.48|297.28|0
1653337500000|2022-05-23 20:25:00|297.53|297.33|297.53|297.28|297.53|297.33|297.48|297.28|1
1653337800000|2022-05-23 20:30:00|297.48|297.33|297.48|297.28|297.53|297.33|297.48|297.28|0
1653338100000|2022-05-23 20:35:00|297.53|297.33|297.48|297.28|297.53|297.33|297.48|297.28|0
1653338400000|2022-05-23 20:40:00|297.53|297.33|297.58|297.33|297.58|297.33|297.48|297.23|9
1653338700000|2022-05-23 20:45:00|297.53|297.28|297.58|297.28|297.58|297.38|297.53|297.28|2
1653339000000|2022-05-23 20:50:00|297.53|297.33|297.58|297.28|297.58|297.33|297.53|297.28|0
1653339300000|2022-05-23 20:55:00|297.63|297.23|297.58|297.23|297.63|297.28|297.38|297.23|14
1653339600000|2022-05-23 21:00:00|297.63|296.58|297.63|296.58|297.63|296.58|297.63|296.58|0
1653339900000|2022-05-23 21:05:00|300.08|296.83|298.33|296.83|300.08|296.83|298.33|296.83|0
1653340200000|2022-05-23 21:10:00|297.88|297.28|297.88|297.28|297.88|297.28|297.78|297.18|0
1653340500000|2022-05-23 21:15:00|297.78|297.18|297.58|296.98|297.78|297.18|297.48|296.88|0
1653340800000|2022-05-23 21:20:00|297.48|296.88|297.48|296.88|297.58|296.98|297.48|296.88|0
1653341100000|2022-05-23 21:25:00|297.38|296.78|297.38|296.78|297.48|296.88|297.38|296.78|0
1653341400000|2022-05-23 21:30:00|297.48|296.88|297.28|296.68|297.48|296.88|297.28|296.68|0
1653341700000|2022-05-23 21:35:00|297.38|296.78|297.18|296.58|297.38|296.78|297.18|296.58|0
1653342000000|2022-05-23 21:40:00|297.28|296.68|297.18|296.58|297.28|296.68|297.08|296.48|0
1653342300000|2022-05-23 21:45:00|297.08|296.48|297.38|296.78|297.38|296.78|297.08|296.48|0
1653342600000|2022-05-23 21:50:00|297.28|296.68|297.28|296.68|297.38|296.78|297.18|296.58|0
1653342900000|2022-05-23 21:55:00|297.38|296.78|297.28|296.68|297.38|296.78|297.28|296.68|0
1653343200000|2022-05-23 22:00:00|296.98|296.38|296.68|296.08|296.98|296.38|295.98|295.38|0
1653343500000|2022-05-23 22:05:00|296.78|296.18|296.78|296.18|296.88|296.28|296.58|295.98|0
1653343800000|2022-05-23 22:10:00|296.68|296.08|296.98|296.38|296.98|296.38|296.68|296.08|0
1653344100000|2022-05-23 22:15:00|297.08|296.48|296.88|296.28|297.08|296.48|296.78|296.18|0
1653344400000|2022-05-23 22:20:00|296.78|296.18|296.88|296.28|296.98|296.38|296.78|296.18|0
1653344700000|2022-05-23 22:25:00|296.98|296.38|296.98|296.38|297.08|296.48|296.88|296.28|0
1653345000000|2022-05-23 22:30:00|296.88|296.28|297.18|296.58|297.18|296.58|296.88|296.28|0
1653345300000|2022-05-23 22:35:00|297.08|296.48|297.08|296.48|297.08|296.48|296.98|296.38|0
1653345900000|2022-05-23 22:45:00|297.18|296.58|297.28|296.68|297.28|296.68|297.18|296.58|0
1653346200000|2022-05-23 22:50:00|297.18|296.58|297.18|296.58|297.28|296.68|297.08|296.48|0
1653346500000|2022-05-23 22:55:00|297.28|296.68|297.28|296.68|297.38|296.78|297.18|296.58|0
1653346800000|2022-05-23 23:00:00|297.38|296.78|297.38|296.78|297.38|296.78|297.28|296.68|0
1653347100000|2022-05-23 23:05:00|297.28|296.68|297.38|296.78|297.38|296.78|297.28|296.68|0
1653347400000|2022-05-23 23:10:00|297.28|296.68|297.28|296.68|297.38|296.78|297.28|296.68|0
1653347700000|2022-05-23 23:15:00|297.18|296.58|297.08|296.48|297.28|296.68|297.08|296.48|0
1653348000000|2022-05-23 23:20:00|297.18|296.58|297.18|296.58|297.18|296.58|297.08|296.48|0
1653348300000|2022-05-23 23:25:00|297.08|296.48|297.08|296.48|297.08|296.48|297.08|296.48|0
1653348600000|2022-05-23 23:30:00|297.18|296.58|297.18|296.58|297.18|296.58|297.08|296.48|0
1653348900000|2022-05-23 23:35:00|297.28|296.68|297.18|296.58|297.28|296.68|297.18|296.58|0
1653349200000|2022-05-23 23:40:00|297.28|296.68|297.38|296.78|297.38|296.78|297.28|296.68|0
1653349500000|2022-05-23 23:45:00|297.28|296.68|297.38|296.78|297.38|296.78|297.28|296.68|0
1653349800000|2022-05-23 23:50:00|297.48|296.88|297.38|296.78|297.48|296.88|297.38|296.78|0
1653350100000|2022-05-23 23:55:00|297.48|296.88|297.38|296.78|297.48|296.88|297.38|296.78|0
1653350400000|2022-05-24 00:00:00|297.28|296.68|297.18|296.58|297.28|296.68|297.08|296.48|0
1653350700000|2022-05-24 00:05:00|297.28|296.68|297.38|296.78|297.38|296.78|297.18|296.58|0
1653351000000|2022-05-24 00:10:00|297.28|296.68|297.38|296.78|297.38|296.78|297.28|296.68|0
1653351300000|2022-05-24 00:15:00|297.48|296.88|297.38|296.78|297.48|296.88|297.28|296.68|0
1653351600000|2022-05-24 00:20:00|297.28|296.68|297.28|296.68|297.38|296.78|297.18|296.58|0
1653351900000|2022-05-24 00:25:00|297.18|296.58|296.78|296.18|297.28|296.68|296.78|296.18|0
1653352200000|2022-05-24 00:30:00|296.23|295.83|297.43|297.28|297.58|297.38|296.18|295.83|593
1653352500000|2022-05-24 00:35:00|297.38|297.23|297.63|297.48|297.68|297.53|297.18|297.03|211
1653352800000|2022-05-24 00:40:00|297.58|297.43|297.33|297.18|297.63|297.43|297.03|296.83|293
1653353100000|2022-05-24 00:45:00|297.38|297.23|297.53|297.38|297.58|297.43|297.13|296.98|174
1653353400000|2022-05-24 00:50:00|297.38|297.23|297.18|297.03|297.63|297.48|297.18|297.03|338
1653353700000|2022-05-24 00:55:00|297.23|297.08|296.48|296.28|297.28|297.13|296.43|296.23|419
1653354000000|2022-05-24 01:00:00|296.58|296.33|295.83|295.63|296.93|296.73|295.68|295.48|1103
1653354300000|2022-05-24 01:05:00|295.78|295.68|295.73|295.53|295.98|295.78|295.38|295.23|801
1653354600000|2022-05-24 01:10:00|295.68|295.58|295.78|295.58|295.88|295.73|295.53|295.38|447
1653354900000|2022-05-24 01:15:00|295.83|295.63|295.73|295.53|295.88|295.73|295.53|295.38|335
1653355200000|2022-05-24 01:20:00|295.78|295.58|296.43|296.23|296.43|296.28|295.73|295.53|353
1653355500000|2022-05-24 01:25:00|296.38|296.28|296.53|296.33|296.78|296.63|296.38|296.28|210
1653355800000|2022-05-24 01:30:00|296.48|296.38|296.93|296.73|297.08|296.88|296.48|296.33|446
1653356100000|2022-05-24 01:35:00|296.88|296.63|296.73|296.58|296.88|296.73|296.43|296.28|299
1653356400000|2022-05-24 01:40:00|296.68|296.53|296.98|296.83|297.08|296.93|296.68|296.53|244
1653356700000|2022-05-24 01:45:00|297.03|296.88|296.58|296.43|297.08|296.93|296.53|296.38|250
1653357000000|2022-05-24 01:50:00|296.63|296.48|296.93|296.78|296.93|296.78|296.58|296.43|161
1653357300000|2022-05-24 01:55:00|296.88|296.73|296.6|296.4|296.93|296.78|296.5|296.35|158
1653357600000|2022-05-24 02:00:00|296.65|296.45|296.95|296.8|297.05|296.9|296.65|296.4|209
1653357900000|2022-05-24 02:05:00|296.9|296.75|296.7|296.55|297.05|296.9|296.65|296.5|185
1653358200000|2022-05-24 02:10:00|296.65|296.5|296.35|296.15|296.65|296.5|296.3|296.15|69
1653358500000|2022-05-24 02:15:00|296.3|296.1|295.85|295.7|296.3|296.15|295.85|295.7|156
1653358800000|2022-05-24 02:20:00|295.9|295.75|296.15|296|296.25|296.05|295.8|295.65|86
1653359100000|2022-05-24 02:25:00|296.2|295.9|296.1|295.95|296.2|296.05|296|295.8|124
1653359400000|2022-05-24 02:30:00|296.15|296|295.9|295.75|296.2|296.05|295.85|295.7|112
1653359700000|2022-05-24 02:35:00|295.95|295.7|295.9|295.75|295.95|295.8|295.85|295.7|106
1653360000000|2022-05-24 02:40:00|295.85|295.7|295.6|295.45|295.85|295.7|295.5|295.35|2411
1653360300000|2022-05-24 02:45:00|295.55|295.4|295.7|295.55|295.75|295.6|295.45|295.3|254
1653360600000|2022-05-24 02:50:00|295.75|295.6|295.75|295.6|295.95|295.8|295.75|295.55|321
1653360900000|2022-05-24 02:55:00|295.8|295.65|295.8|295.65|295.8|295.65|295.6|295.4|84
1653361200000|2022-05-24 03:00:00|295.9|295.7|296.15|295.95|296.15|295.95|295.8|295.6|141
1653361500000|2022-05-24 03:05:00|296.25|296|296.2|296.05|296.3|296.1|296.05|295.85|93
1653361800000|2022-05-24 03:10:00|296.15|296|296.2|296.05|296.25|296.1|296.15|296|81
1653362100000|2022-05-24 03:15:00|296.15|296|295.85|295.7|296.15|296|295.8|295.65|396
1653362400000|2022-05-24 03:20:00|295.9|295.75|296.05|295.9|296.2|296.05|295.9|295.75|192
1653362700000|2022-05-24 03:25:00|296|295.85|296.2|296.05|296.25|296.1|296|295.85|69
1653363000000|2022-05-24 03:30:00|296.25|296.1|296.05|295.9|296.35|296.2|296.05|295.9|87
1653363300000|2022-05-24 03:35:00|296.1|296|296.35|296.2|296.35|296.2|296.1|295.95|98
1653363600000|2022-05-24 03:40:00|296.3|296.15|296.3|296.15|296.45|296.25|296.3|296.15|88
1653363900000|2022-05-24 03:45:00|296.25|296.1|296.3|296.15|296.35|296.15|296.2|296.05|119
1653364200000|2022-05-24 03:50:00|296.35|296.2|296.3|296.15|296.35|296.2|296.3|296.15|92
1653364500000|2022-05-24 03:55:00|296.35|296.2|296.25|296.1|296.35|296.2|296.25|296.1|177
1653364800000|2022-05-24 04:00:00|296.2|296.05|296.25|296.1|296.25|296.1|296.15|296|119
1653365100000|2022-05-24 04:05:00|296.2|296.05|296.2|296.05|296.25|296.1|296.2|296.05|53
1653365400000|2022-05-24 04:10:00|296.25|296.1|296.15|296|296.25|296.1|296.15|296|48
1653365700000|2022-05-24 04:15:00|296.1|295.95|296|295.85|296.1|295.95|295.95|295.8|63
1653366000000|2022-05-24 04:20:00|296.05|295.9|296.15|296|296.15|296|296.05|295.9|42
1653366300000|2022-05-24 04:25:00|296.1|295.95|296.2|296|296.2|296.05|296.1|295.95|63
1653366600000|2022-05-24 04:30:00|296.15|296.05|296.2|296.05|296.35|296.2|296.15|296.05|831
1653366900000|2022-05-24 04:35:00|296.25|296.1|296.25|296.1|296.25|296.1|296.2|296.05|50
1653367200000|2022-05-24 04:40:00|296.3|296.15|296.3|296.1|296.3|296.15|296.25|296.1|101
1653367500000|2022-05-24 04:45:00|296.35|296.15|296.15|296|296.35|296.15|296.15|296|138
1653367800000|2022-05-24 04:50:00|296.2|296.05|296.25|296.1|296.25|296.1|296.2|296.05|58
1653368100000|2022-05-24 04:55:00|296.2|296.05|296.2|296.05|296.25|296.05|296.15|296|86
1653368400000|2022-05-24 05:00:00|296.15|296|295.85|295.7|296.15|296|295.8|295.65|218
1653368700000|2022-05-24 05:05:00|295.8|295.6|295.85|295.7|295.85|295.7|295.7|295.55|95
1653369000000|2022-05-24 05:10:00|295.8|295.6|295.35|295.2|295.8|295.6|295.35|295.15|201
1653369300000|2022-05-24 05:15:00|295.4|295.15|295.7|295.55|295.7|295.55|295.35|295.15|115
1653369600000|2022-05-24 05:20:00|295.75|295.6|295.55|295.4|295.8|295.65|295.55|295.4|120
1653369900000|2022-05-24 05:25:00|295.6|295.45|295.5|295.35|295.7|295.55|295.5|295.3|109
1653370200000|2022-05-24 05:30:00|295.45|295.3|295.6|295.4|295.6|295.45|295.4|295.25|148
1653370500000|2022-05-24 05:35:00|295.65|295.45|295.45|295.3|295.7|295.55|295.3|295.15|190
1653370800000|2022-05-24 05:40:00|295.5|295.35|295.25|295.1|295.55|295.35|295.2|295.05|160
1653371100000|2022-05-24 05:45:00|295.3|295.15|295.25|295.1|295.35|295.2|295.2|295.05|162
1653371400000|2022-05-24 05:50:00|295.3|295.05|295.2|295.05|295.3|295.15|295.15|295|134
1653371700000|2022-05-24 05:55:00|295.25|295.1|295.25|295.1|295.35|295.15|295.2|295.05|129
1653372000000|2022-05-24 06:00:00|295.15|295|295.25|295.1|295.3|295.15|295.1|294.95|124
1653372300000|2022-05-24 06:05:00|295.3|295.15|294.9|294.75|295.3|295.15|294.9|294.7|173
1653372600000|2022-05-24 06:10:00|294.95|294.7|294.8|294.65|294.95|294.75|294.75|294.55|157
1653372900000|2022-05-24 06:15:00|294.85|294.7|294.75|294.6|295.05|294.9|294.75|294.55|193
1653373200000|2022-05-24 06:20:00|294.8|294.65|294.9|294.75|294.95|294.8|294.75|294.65|93
1653373500000|2022-05-24 06:25:00|294.85|294.7|294.75|294.6|294.9|294.75|294.7|294.55|141
1653373800000|2022-05-24 06:30:00|294.8|294.65|294.8|294.6|294.8|294.65|294.65|294.5|189
1653374100000|2022-05-24 06:35:00|294.75|294.55|294.55|294.4|294.8|294.65|294.45|294.3|249
1653374400000|2022-05-24 06:40:00|294.6|294.45|294.45|294.3|294.6|294.45|294.4|294.25|168
1653374700000|2022-05-24 06:45:00|294.5|294.35|294.4|294.25|294.55|294.4|294.35|294.2|446
1653375000000|2022-05-24 06:50:00|294.45|294.3|294.55|294.4|294.55|294.4|294.45|294.3|126
1653375300000|2022-05-24 06:55:00|294.6|294.45|294.55|294.4|294.6|294.45|294.45|294.3|104
1653375600000|2022-05-24 07:00:00|294.6|294.45|294.7|294.55|294.8|294.65|294.6|294.45|212
1653375900000|2022-05-24 07:05:00|294.65|294.5|294.65|294.5|294.75|294.6|294.6|294.45|166
1653376200000|2022-05-24 07:10:00|294.6|294.45|294.95|294.8|294.95|294.8|294.6|294.45|219
1653376500000|2022-05-24 07:15:00|294.9|294.75|294.9|294.75|294.95|294.8|294.75|294.6|258
1653376800000|2022-05-24 07:20:00|294.85|294.7|294.8|294.65|295|294.8|294.8|294.65|198
1653377100000|2022-05-24 07:25:00|294.85|294.7|294.85|294.7|294.9|294.75|294.6|294.45|299
1653377400000|2022-05-24 07:30:00|294.9|294.75|294.9|294.75|295.3|295.1|294.9|294.7|854
1653377700000|2022-05-24 07:35:00|294.95|294.8|294.7|294.5|295|294.85|294.35|294.2|764
1653378000000|2022-05-24 07:40:00|294.75|294.55|294.6|294.4|294.75|294.6|294.45|294.3|156
1653378300000|2022-05-24 07:45:00|294.55|294.45|294.4|294.25|294.65|294.5|294.4|294.25|159
1653378600000|2022-05-24 07:50:00|294.45|294.3|294.6|294.45|294.65|294.5|294.35|294.2|232
1653378900000|2022-05-24 07:55:00|294.65|294.5|294.9|294.75|294.9|294.75|294.6|294.45|179
1653379200000|2022-05-24 08:00:00|294.95|294.8|294.75|294.6|294.95|294.8|294.65|294.5|1747
1653379500000|2022-05-24 08:05:00|294.8|294.65|294.9|294.7|294.9|294.75|294.6|294.45|1366
1653379800000|2022-05-24 08:10:00|294.85|294.75|295.05|294.9|295.05|294.9|294.8|294.6|319
1653380100000|2022-05-24 08:15:00|295.1|294.85|294.8|294.65|295.1|294.95|294.7|294.55|680
1653380400000|2022-05-24 08:20:00|294.85|294.7|294.75|294.6|294.95|294.75|294.75|294.6|93
1653380700000|2022-05-24 08:25:00|294.8|294.65|294.85|294.7|294.9|294.75|294.75|294.6|206
1653381000000|2022-05-24 08:30:00|294.9|294.75|294.6|294.45|294.9|294.75|294.55|294.4|186
1653381300000|2022-05-24 08:35:00|294.65|294.5|294.55|294.4|294.65|294.5|294.5|294.35|156
1653381600000|2022-05-24 08:40:00|294.5|294.35|294.2|294.05|294.55|294.4|294.2|294.05|239
1653381900000|2022-05-24 08:45:00|294.25|294|294.2|294.05|294.35|294.2|294.15|294|148
1653382200000|2022-05-24 08:50:00|294.25|294.1|294.1|293.9|294.3|294.15|294|293.85|232
1653382500000|2022-05-24 08:55:00|294.15|293.95|293.8|293.6|294.3|294.15|293.75|293.6|509
1653382800000|2022-05-24 09:00:00|293.75|293.55|294.1|293.9|294.1|293.95|293.5|293.3|916
1653383100000|2022-05-24 09:05:00|294.05|293.95|293.95|293.8|294.05|293.95|293.7|293.5|444
1653383400000|2022-05-24 09:10:00|294|293.85|294.05|293.85|294.05|293.9|293.8|293.65|80
1653383700000|2022-05-24 09:15:00|294|293.9|293.8|293.6|294.05|293.9|293.8|293.6|113
1653384000000|2022-05-24 09:20:00|294.1|293.5|294.1|293.5|294.2|293.6|294.1|293.5|1
1653384300000|2022-05-24 09:25:00|294.2|293.6|294.3|293.7|294.3|293.7|294.1|293.5|10
1653384600000|2022-05-24 09:30:00|294.2|293.6|294.3|293.7|294.3|293.7|294.2|293.6|0
1653384900000|2022-05-24 09:35:00|294.4|293.8|294.4|293.8|294.4|293.8|294.3|293.7|0
1653385200000|2022-05-24 09:40:00|294.3|293.7|294.4|293.8|294.4|293.8|294.3|293.7|0
1653385500000|2022-05-24 09:45:00|294.5|293.9|294.5|293.9|294.5|293.9|294.4|293.8|0
1653385800000|2022-05-24 09:50:00|294.15|294|294.1|293.9|294.25|294.05|294.05|293.9|22
1653386100000|2022-05-24 09:55:00|294.15|293.95|294|293.85|294.3|294.1|294|293.8|15
1653386400000|2022-05-24 10:00:00|294.05|293.9|294|293.8|294.1|293.9|293.9|293.75|37
1653386700000|2022-05-24 10:05:00|293.95|293.85|294.3|294.1|294.3|294.1|293.95|293.8|13
1653387000000|2022-05-24 10:10:00|294.35|294.15|294.35|294.15|294.35|294.15|294.25|294.05|4
1653387300000|2022-05-24 10:15:00|294.3|294.1|294.35|294.15|294.35|294.2|294.3|294.1|17
1653387600000|2022-05-24 10:20:00|294.3|294.2|294.4|294.2|294.5|294.35|294.3|294.1|41
1653387900000|2022-05-24 10:25:00|294.45|294.15|294.55|294.35|294.55|294.4|294.4|294.15|43
1653388200000|2022-05-24 10:30:00|294.5|294.4|294.45|294.3|294.6|294.45|294.45|294.3|30
1653388500000|2022-05-24 10:35:00|294.5|294.25|294.45|294.25|294.5|294.3|294.4|294.25|184
1653388800000|2022-05-24 10:40:00|294.4|294.3|294.45|294.2|294.45|294.3|294.4|294.2|0
1653389100000|2022-05-24 10:45:00|294.4|294.25|294.4|294.2|294.45|294.3|294.35|294.15|9
1653389400000|2022-05-24 10:50:00|294.45|294.25|294.45|294.3|294.55|294.4|294.4|294.25|61
1653389700000|2022-05-24 10:55:00|294.5|294.25|294.4|294.2|294.55|294.35|294.35|294.2|23
1653390000000|2022-05-24 11:00:00|294.45|294.25|294.55|294.4|294.55|294.4|294.4|294.2|21
1653390300000|2022-05-24 11:05:00|294.6|294.35|294.6|294.4|294.65|294.45|294.5|294.3|13
1653390600000|2022-05-24 11:10:00|294.65|294.35|294.6|294.45|294.65|294.5|294.55|294.35|14
1653390900000|2022-05-24 11:15:00|294.65|294.4|294.65|294.45|294.65|294.5|294.55|294.4|18
1653391200000|2022-05-24 11:20:00|294.6|294.5|294.5|294.3|294.65|294.5|294.45|294.3|1
1653391500000|2022-05-24 11:25:00|294.45|294.4|294.6|294.4|294.6|294.45|294.45|294.35|10
1653391800000|2022-05-24 11:30:00|294.55|294.45|294.6|294.4|294.65|294.5|294.55|294.4|14
1653392100000|2022-05-24 11:35:00|294.55|294.45|294.45|294.2|294.6|294.45|294.3|294.15|35
1653392400000|2022-05-24 11:40:00|294.4|294.25|294.45|294.25|294.5|294.3|294.3|294.15|0
1653392700000|2022-05-24 11:45:00|294.4|294.2|294.35|294.15|294.45|294.25|294.3|294.15|1
1653393000000|2022-05-24 11:50:00|294.4|294.2|294.35|294.15|294.4|294.2|294.25|294.05|51
1653393300000|2022-05-24 11:55:00|294.3|294.1|294.45|294.25|294.45|294.25|294.2|294.05|3
1653393600000|2022-05-24 12:00:00|294.5|294.3|294.5|294.3|294.5|294.3|294.3|294.15|0
1653393900000|2022-05-24 12:05:00|294.45|294.25|294.25|294.05|294.5|294.3|294.2|294|6
1653394200000|2022-05-24 12:10:00|294.3|294.1|294.4|294.2|294.4|294.25|294.25|294.05|397
1653394500000|2022-05-24 12:15:00|294.35|294.15|294.4|294.2|294.45|294.25|294.3|294.15|8
1653394800000|2022-05-24 12:20:00|294.35|294.15|294.25|294.1|294.4|294.2|294.2|294|259
1653395100000|2022-05-24 12:25:00|294.3|294.15|294.3|294.1|294.45|294.3|294.3|294.1|22
1653395400000|2022-05-24 12:30:00|294.25|294.15|294.45|294.25|294.5|294.35|294.2|294|48
1653395700000|2022-05-24 12:35:00|294.4|294.3|294.45|294.25|294.6|294.45|294.4|294.25|60
1653396000000|2022-05-24 12:40:00|294.5|294.3|294.5|294.3|294.6|294.4|294.45|294.25|26
1653396300000|2022-05-24 12:45:00|294.45|294.35|294.5|294.35|294.55|294.35|294.45|294.3|242
1653396600000|2022-05-24 12:50:00|294.45|294.3|294.55|294.4|294.65|294.45|294.45|294.3|55
1653396900000|2022-05-24 12:55:00|294.6|294.45|294.6|294.4|294.65|294.5|294.5|294.35|32
1653397200000|2022-05-24 13:00:00|294.55|294.35|294.2|294|294.6|294.45|294.2|294|64
1653397500000|2022-05-24 13:05:00|294.15|294.05|294.25|294.05|294.35|294.15|294.15|294|41
1653397800000|2022-05-24 13:10:00|294.2|294.1|294.25|294.05|294.25|294.1|294.15|294|2
1653398100000|2022-05-24 13:15:00|294.3|294.1|294.35|294.15|294.4|294.25|294.3|294.1|11
1653398400000|2022-05-24 13:20:00|294.4|294.2|294.35|294.2|294.45|294.3|294.3|294.15|19
1653398700000|2022-05-24 13:25:00|294.3|294.15|294.3|294.15|294.4|294.25|294.3|294.15|59
1653399000000|2022-05-24 13:30:00|294.35|294.2|292.9|292.7|294.35|294.2|292.6|292.45|524
1653399300000|2022-05-24 13:35:00|292.95|292.75|292.35|292.2|293.05|292.8|292.35|292.15|52
1653399600000|2022-05-24 13:40:00|292.3|292.15|292.65|292.4|292.75|292.55|291.8|291.6|161
1653399900000|2022-05-24 13:45:00|292.55|292.35|291.9|291.75|292.7|292.5|291.85|291.65|67
1653400200000|2022-05-24 13:50:00|291.85|291.7|291.8|291.65|292.55|292.35|291.75|291.55|496
1653400500000|2022-05-24 13:55:00|291.85|291.7|291.6|291.45|292.1|291.9|291.6|291.45|124
1653400800000|2022-05-24 14:00:00|291.7|291.5|291.3|291.15|291.85|291.55|291.1|290.9|86
1653401100000|2022-05-24 14:05:00|291.35|291.2|291.3|291.1|291.45|291.25|291.1|290.95|66
1653401400000|2022-05-24 14:10:00|291.25|291.05|291.2|291|291.55|291.4|291.05|290.9|73
1653401700000|2022-05-24 14:15:00|291.15|290.95|290.95|290.75|291.25|291.1|290.7|290.55|166
1653402000000|2022-05-24 14:20:00|290.9|290.8|291.1|290.95|291.35|291.2|290.9|290.8|149
1653402300000|2022-05-24 14:25:00|291.15|291|291.4|291.2|291.45|291.3|290.95|290.75|153
1653402600000|2022-05-24 14:30:00|291.35|291.15|291.6|291.4|291.85|291.6|291.25|291.05|124
1653402900000|2022-05-24 14:35:00|291.55|291.35|291.5|291.35|291.95|291.75|291.4|291.2|291
1653403200000|2022-05-24 14:40:00|291.55|291.3|291.65|291.45|291.8|291.6|291.25|291.05|41
1653403500000|2022-05-24 14:45:00|291.75|291.5|291.3|291.1|291.95|291.7|291.3|291.1|8
1653403800000|2022-05-24 14:50:00|291.35|291.15|291.35|291.15|291.55|291.3|291.15|290.95|18
1653404100000|2022-05-24 14:55:00|291.3|291.1|291.4|291.2|291.45|291.25|291.05|290.85|26
1653404400000|2022-05-24 15:00:00|291.35|291.15|291.35|291.1|291.55|291.35|291.25|291|23
1653404700000|2022-05-24 15:05:00|291.3|291.05|291.15|290.95|291.5|291.25|291.05|290.85|20
1653405000000|2022-05-24 15:10:00|291.2|291|291|290.8|291.25|291.05|290.95|290.8|17
1653405300000|2022-05-24 15:15:00|291.05|290.85|291.2|291|291.55|291.35|290.95|290.75|20
1653405600000|2022-05-24 15:20:00|291.25|290.95|291.5|291.3|291.55|291.35|291.05|290.85|24
1653405900000|2022-05-24 15:25:00|291.55|291.35|291.75|291.55|291.75|291.55|291.4|291.2|22
1653406200000|2022-05-24 15:30:00|291.8|291.6|291.8|291.65|291.85|291.7|291.5|291.35|15
1653406500000|2022-05-24 15:35:00|291.75|291.6|291.85|291.6|291.85|291.7|291.65|291.5|14
1653406800000|2022-05-24 15:40:00|291.8|291.65|292.3|292.1|292.4|292.25|291.8|291.6|121
1653407100000|2022-05-24 15:45:00|292.25|292.05|292.85|292.65|292.95|292.75|292.25|292.05|31
1653407400000|2022-05-24 15:50:00|292.9|292.7|292.6|292.4|292.9|292.75|292.5|292.3|6
1653407700000|2022-05-24 15:55:00|292.55|292.35|292.65|292.45|292.95|292.7|292.5|292.3|28
1653408000000|2022-05-24 16:00:00|292.6|292.4|292.55|292.35|292.7|292.5|292.4|292.2|25
1653408300000|2022-05-24 16:05:00|292.6|292.4|292.75|292.55|292.85|292.7|292.45|292.25|29
1653408600000|2022-05-24 16:10:00|292.7|292.5|292.75|292.6|292.8|292.6|292.55|292.35|43
1653408900000|2022-05-24 16:15:00|292.85|292.65|292.75|292.5|293.2|293|292.6|292.35|59
1653409200000|2022-05-24 16:20:00|292.7|292.45|292.65|292.35|292.8|292.45|292.45|292.15|5
1653409500000|2022-05-24 16:25:00|292.6|292.3|292.55|292.35|292.7|292.5|292.4|292.15|31
1653409800000|2022-05-24 16:30:00|292.5|292.3|292.35|292.15|292.7|292.5|292.25|292.05|12
1653410100000|2022-05-24 16:35:00|292.3|292.1|292.05|291.85|292.4|292.2|291.95|291.75|16
1653410400000|2022-05-24 16:40:00|292.1|291.8|291.95|291.8|292.1|291.95|291.95|291.75|4
1653410700000|2022-05-24 16:45:00|291.9|291.7|292.15|291.95|292.2|292|291.85|291.65|19
1653411000000|2022-05-24 16:50:00|292.1|291.9|292.05|291.9|292.2|292|291.95|291.75|18
1653411300000|2022-05-24 16:55:00|292.1|291.85|292.15|291.95|292.3|292.15|292.05|291.85|16
1653411600000|2022-05-24 17:00:00|292.1|291.9|291.55|291.35|292.15|291.95|291.5|291.35|15
1653411900000|2022-05-24 17:05:00|291.6|291.4|291.7|291.55|291.9|291.75|291.55|291.35|51
1653412200000|2022-05-24 17:10:00|291.65|291.5|291.8|291.6|291.9|291.7|291.65|291.45|12
1653412500000|2022-05-24 17:15:00|291.75|291.55|291.8|291.6|291.95|291.75|291.7|291.5|10
1653412800000|2022-05-24 17:20:00|291.75|291.55|291.8|291.55|291.9|291.7|291.65|291.5|15
1653413100000|2022-05-24 17:25:00|291.75|291.6|292|291.8|292.05|291.85|291.65|291.45|20
1653413400000|2022-05-24 17:30:00|291.95|291.75|291.85|291.65|292|291.75|291.65|291.5|4
1653413700000|2022-05-24 17:35:00|291.8|291.6|292.15|291.9|292.15|291.9|291.75|291.55|9
1653414000000|2022-05-24 17:40:00|292.1|291.85|292.1|291.9|292.5|292.15|292.1|291.85|3
1653414300000|2022-05-24 17:45:00|292.05|291.95|292.15|291.9|292.3|292.1|291.9|291.7|14
1653414600000|2022-05-24 17:50:00|292.1|291.85|292.25|292.05|292.3|292.1|292.05|291.85|8
1653414900000|2022-05-24 17:55:00|292.2|292.1|292.2|292|292.4|292.2|292.15|292|2
1653415200000|2022-05-24 18:00:00|292.25|292.05|292.05|291.85|292.25|292.1|292|291.85|8
1653415500000|2022-05-24 18:05:00|292.1|291.9|292.5|292.25|292.6|292.45|292.05|291.85|16
1653415800000|2022-05-24 18:10:00|292.45|292.2|292.5|292.3|292.8|292.6|292.4|292.15|13
1653416100000|2022-05-24 18:15:00|292.55|292.25|292.25|292|292.55|292.35|292.15|291.95|13
1653416400000|2022-05-24 18:20:00|292.2|291.95|292.4|292.2|292.5|292.35|291.95|291.75|22
1653416700000|2022-05-24 18:25:00|292.5|292.25|292.35|292.15|292.6|292.4|292.35|292.1|15
1653417000000|2022-05-24 18:30:00|292.3|292.1|292.4|292.2|292.45|292.25|292.15|292|33
1653417300000|2022-05-24 18:35:00|292.45|292.25|292.45|292.25|292.5|292.35|292.2|292|31
1653417600000|2022-05-24 18:40:00|292.4|292.3|291.85|291.65|292.5|292.3|291.8|291.65|55
1653417900000|2022-05-24 18:45:00|291.8|291.6|291.4|291.2|291.95|291.75|291.25|291.1|48
1653418200000|2022-05-24 18:50:00|291.35|291.15|291.4|291.15|291.55|291.35|291.25|291.05|12
1653418500000|2022-05-24 18:55:00|291.35|291.2|291.6|291.4|291.65|291.45|291.25|291.05|7
1653418800000|2022-05-24 19:00:00|291.55|291.35|291.6|291.4|291.7|291.55|291.4|291.2|23
1653419100000|2022-05-24 19:05:00|291.65|291.35|291.65|291.45|291.8|291.6|291.6|291.35|2
1653419400000|2022-05-24 19:10:00|291.75|291.5|291.8|291.65|291.9|291.7|291.7|291.45|19
1653419700000|2022-05-24 19:15:00|291.85|291.6|291.85|291.7|292.1|291.85|291.75|291.6|22
1653420000000|2022-05-24 19:20:00|291.9|291.65|291.95|291.65|292|291.75|291.65|291.45|33
1653420300000|2022-05-24 19:25:00|291.9|291.7|292|291.8|292.1|291.85|291.85|291.65|7
1653420600000|2022-05-24 19:30:00|291.95|291.75|291.95|291.8|292.1|291.9|291.9|291.75|15
1653420900000|2022-05-24 19:35:00|292.05|291.75|292.7|292.5|292.9|292.75|292.05|291.75|77
1653421200000|2022-05-24 19:40:00|292.75|292.55|292.55|292.35|292.95|292.7|292.55|292.3|12
1653421500000|2022-05-24 19:45:00|292.5|292.3|292.6|292.4|292.9|292.7|292.5|292.3|19
1653421800000|2022-05-24 19:50:00|292.7|292.55|292.3|292.05|292.7|292.55|292.25|292.05|17
1653422100000|2022-05-24 19:55:00|292.25|292|292.4|292.15|292.5|292.15|292.15|291.95|9
1653422400000|2022-05-24 20:00:00|292.45|292.2|292.5|292.2|292.55|292.25|292.4|292.15|0
1653422700000|2022-05-24 20:05:00|292.45|292.15|292.5|292.25|292.5|292.35|292.45|292.15|15
1653423000000|2022-05-24 20:10:00|292.45|292.2|292.45|292.25|292.5|292.25|292.4|292.2|0
1653423300000|2022-05-24 20:15:00|292.5|292.2|292.45|292.25|292.5|292.25|292.4|292.2|0
1653423600000|2022-05-24 20:20:00|292.5|292.2|292.45|292.1|292.5|292.2|292.45|292.1|1
1653423900000|2022-05-24 20:25:00|292.5|292.15|292.5|292.2|292.5|292.25|292.45|292.15|0
1653424200000|2022-05-24 20:30:00|292.45|292.25|292.45|292.25|292.45|292.3|292.4|292.2|1
1653424500000|2022-05-24 20:35:00|292.5|292.3|292.45|292.2|292.5|292.3|292.4|292.2|3
1653424800000|2022-05-24 20:40:00|292.65|292.25|292.75|292.45|292.8|292.5|292.65|292.2|9
1653425100000|2022-05-24 20:45:00|292.8|292.5|292.8|292.5|292.8|292.5|292.75|292.45|0
1653425400000|2022-05-24 20:50:00|292.9|292.45|292.85|292.4|292.9|292.65|292.6|292.25|8
1653425700000|2022-05-24 20:55:00|292.8|292.35|292.85|292.35|293.05|292.7|292.8|292.3|87
1653426000000|2022-05-24 21:00:00|292.9|292.25|293.05|291.9|293.05|292.3|292.9|291.85|0
1653426600000|2022-05-24 21:10:00|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|1
1653427500000|2022-05-24 21:25:00|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|0
1653429300000|2022-05-24 21:55:00|293|292.4|292.9|292.3|293|292.4|292.9|292.3|0
1653429600000|2022-05-24 22:00:00|293|292.4|293|292.4|293.1|292.5|293|292.4|0
1653429900000|2022-05-24 22:05:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1653430200000|2022-05-24 22:10:00|293.1|292.5|293.3|292.7|293.3|292.7|293|292.4|0
1653430500000|2022-05-24 22:15:00|293.4|292.8|293.5|292.9|293.5|292.9|293.3|292.7|0
1653430800000|2022-05-24 22:20:00|293.4|292.8|293.4|292.8|293.5|292.9|293.4|292.8|0
1653431100000|2022-05-24 22:25:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|0
1653431400000|2022-05-24 22:30:00|293.5|292.9|293.5|292.9|293.5|292.9|293.4|292.8|0
1653431700000|2022-05-24 22:35:00|293.6|293|293.5|292.9|293.6|293|293.5|292.9|0
1653432000000|2022-05-24 22:40:00|293.4|292.8|293.5|292.9|293.5|292.9|293.4|292.8|0
1653432300000|2022-05-24 22:45:00|293.4|292.8|293.4|292.8|293.5|292.9|293.4|292.8|0
1653432900000|2022-05-24 22:55:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|0
1653433200000|2022-05-24 23:00:00|293.5|292.9|293.4|292.8|293.5|292.9|293.4|292.8|0
1653433500000|2022-05-24 23:05:00|293.5|292.9|293.5|292.9|293.5|292.9|293.4|292.8|0
1653433800000|2022-05-24 23:10:00|293.6|293|293.6|293|293.6|293|293.5|292.9|0
1653434100000|2022-05-24 23:15:00|293.5|292.9|293.6|293|293.7|293.1|293.5|292.9|0
1653434400000|2022-05-24 23:20:00|293.7|293.1|293.6|293|293.7|293.1|293.6|293|0
1653434700000|2022-05-24 23:25:00|293.7|293.1|293.6|293|293.7|293.1|293.6|293|0
1653435000000|2022-05-24 23:30:00|293.7|293.1|293.6|293|293.7|293.1|293.6|293|0
1653435600000|2022-05-24 23:40:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1653435900000|2022-05-24 23:45:00|293.4|292.8|293.5|292.9|293.5|292.9|293.4|292.8|0
1653436200000|2022-05-24 23:50:00|293.4|292.8|293.4|292.8|293.5|292.9|293.4|292.8|0
1653436500000|2022-05-24 23:55:00|293.5|292.9|293.5|292.9|293.5|292.9|293.5|292.9|0
1653436800000|2022-05-25 00:00:00|293.4|292.8|293.4|292.8|293.5|292.9|293.3|292.7|0
1653437100000|2022-05-25 00:05:00|293.3|292.7|293.4|292.8|293.5|292.9|293.3|292.7|0
1653437400000|2022-05-25 00:10:00|293.3|292.7|293.1|292.5|293.4|292.8|293.1|292.5|0
1653437700000|2022-05-25 00:15:00|293|292.4|293|292.4|293.2|292.6|292.9|292.3|0
1653438000000|2022-05-25 00:20:00|293.1|292.5|293.1|292.5|293.1|292.5|293.1|292.5|0
1653438300000|2022-05-25 00:25:00|293|292.4|293.1|292.5|293.1|292.5|292.9|292.3|0
1653438600000|2022-05-25 00:30:00|292.7|292.45|292.6|292.45|293.25|293|292.6|292.45|2618
1653438900000|2022-05-25 00:35:00|292.55|292.4|292.75|292.55|292.95|292.8|292.5|292.35|265
1653439200000|2022-05-25 00:40:00|292.7|292.6|293|292.8|293|292.85|292.7|292.55|153
1653439500000|2022-05-25 00:45:00|292.95|292.85|292.65|292.5|292.95|292.85|292.5|292.35|135
1653439800000|2022-05-25 00:50:00|292.7|292.55|292.45|292.25|292.8|292.65|292.4|292.25|208
1653440100000|2022-05-25 00:55:00|292.4|292.3|292.35|292.15|292.65|292.5|292.2|292.05|178
1653440400000|2022-05-25 01:00:00|292.2|292|292.2|292.05|292.65|292.5|292|291.8|832
1653440700000|2022-05-25 01:05:00|292.15|292|292.05|291.9|292.6|292.45|291.85|291.65|521
1653441000000|2022-05-25 01:10:00|292.15|291.95|291.85|291.65|292.4|292.2|291.85|291.65|277
1653441300000|2022-05-25 01:15:00|291.8|291.7|291.6|291.45|292|291.85|291.6|291.45|318
1653441600000|2022-05-25 01:20:00|291.65|291.4|291.55|291.4|291.75|291.6|291.4|291.2|323
1653441900000|2022-05-25 01:25:00|291.5|291.35|291.45|291.3|291.65|291.5|291.4|291.25|461
1653442200000|2022-05-25 01:30:00|291.5|291.35|291.57|291.37|291.57|291.42|291.2|291.05|807
1653442500000|2022-05-25 01:35:00|291.52|291.42|291.27|291.12|291.57|291.42|291.22|291.07|336
1653442800000|2022-05-25 01:40:00|291.22|291.07|291.27|291.12|291.42|291.22|291.12|290.97|663
1653443100000|2022-05-25 01:45:00|291.22|291.07|291.77|291.57|291.77|291.62|291.22|291.07|396
1653443400000|2022-05-25 01:50:00|291.72|291.62|291.67|291.52|291.77|291.62|291.52|291.37|344
1653443700000|2022-05-25 01:55:00|291.62|291.42|291.77|291.62|291.87|291.72|291.57|291.42|147
1653444000000|2022-05-25 02:00:00|291.82|291.67|291.97|291.82|292.07|291.92|291.82|291.67|265
1653444300000|2022-05-25 02:05:00|291.92|291.77|291.92|291.72|292.22|292.07|291.87|291.72|397
1653444600000|2022-05-25 02:10:00|291.97|291.77|292.07|291.92|292.07|291.92|291.82|291.67|282
1653444900000|2022-05-25 02:15:00|292.12|291.97|292.02|291.87|292.22|292.07|292.02|291.87|182
1653445200000|2022-05-25 02:20:00|292.07|291.92|292.12|291.92|292.22|292.07|292.07|291.92|144
1653445500000|2022-05-25 02:25:00|292.07|291.97|291.82|291.67|292.12|291.97|291.82|291.67|4301
1653445800000|2022-05-25 02:30:00|291.72|291.57|291.72|291.52|291.87|291.72|291.62|291.47|217
1653446100000|2022-05-25 02:35:00|291.77|291.57|291.62|291.47|291.77|291.62|291.62|291.47|1189
1653446400000|2022-05-25 02:40:00|291.57|291.42|291.52|291.37|291.67|291.52|291.52|291.37|197
1653446700000|2022-05-25 02:45:00|291.47|291.32|291.47|291.32|291.62|291.47|291.47|291.32|164
1653447000000|2022-05-25 02:50:00|291.52|291.42|291.57|291.42|291.62|291.47|291.47|291.32|190
1653447300000|2022-05-25 02:55:00|291.52|291.37|291.57|291.42|291.57|291.42|291.52|291.32|156
1653447600000|2022-05-25 03:00:00|291.52|291.37|291.47|291.32|291.57|291.42|291.42|291.27|167
1653447900000|2022-05-25 03:05:00|291.52|291.37|291.47|291.32|291.52|291.37|291.47|291.32|149
1653448200000|2022-05-25 03:10:00|291.52|291.37|291.72|291.57|291.72|291.57|291.52|291.37|193
1653448500000|2022-05-25 03:15:00|291.77|291.62|291.57|291.42|291.77|291.62|291.57|291.42|173
1653448800000|2022-05-25 03:20:00|291.52|291.37|291.42|291.22|291.52|291.37|291.37|291.17|215
1653449100000|2022-05-25 03:25:00|291.37|291.17|291.42|291.27|291.42|291.27|291.27|291.12|165
1653449400000|2022-05-25 03:30:00|291.37|291.22|291.52|291.37|291.57|291.42|291.37|291.22|163
1653449700000|2022-05-25 03:35:00|291.47|291.32|291.62|291.47|291.72|291.57|291.47|291.32|120
1653450000000|2022-05-25 03:40:00|291.67|291.52|291.67|291.47|291.67|291.52|291.52|291.37|235
1653450300000|2022-05-25 03:45:00|291.62|291.52|291.72|291.52|291.72|291.52|291.47|291.32|119
1653450600000|2022-05-25 03:50:00|291.77|291.57|291.77|291.62|291.87|291.67|291.72|291.57|94
1653450900000|2022-05-25 03:55:00|291.72|291.57|291.37|291.22|291.77|291.62|291.37|291.22|3474
1653451200000|2022-05-25 04:00:00|291.52|291.37|291.52|291.32|291.52|291.37|291.42|291.27|159
1653451500000|2022-05-25 04:05:00|291.47|291.37|291.42|291.27|291.57|291.42|291.37|291.22|64
1653451800000|2022-05-25 04:10:00|291.47|291.32|291.42|291.27|291.52|291.37|291.42|291.27|81
1653452100000|2022-05-25 04:15:00|291.47|291.22|291.47|291.32|291.47|291.32|291.42|291.22|82
1653452400000|2022-05-25 04:20:00|291.52|291.37|291.47|291.32|291.57|291.42|291.47|291.32|96
1653452700000|2022-05-25 04:25:00|291.52|291.37|291.47|291.32|291.57|291.42|291.42|291.27|174
1653453000000|2022-05-25 04:30:00|291.52|291.37|291.57|291.42|291.62|291.47|291.52|291.37|101
1653453300000|2022-05-25 04:35:00|291.62|291.47|291.62|291.42|291.62|291.47|291.52|291.37|80
1653453600000|2022-05-25 04:40:00|291.57|291.37|291.57|291.42|291.62|291.47|291.52|291.37|109
1653453900000|2022-05-25 04:45:00|291.52|291.37|291.52|291.37|291.52|291.37|291.52|291.37|57
1653454200000|2022-05-25 04:50:00|291.57|291.42|291.52|291.37|291.57|291.42|291.52|291.37|98
1653454500000|2022-05-25 04:55:00|291.47|291.32|291.42|291.27|291.52|291.32|291.42|291.27|109
1653454800000|2022-05-25 05:00:00|291.37|291.22|291.17|291.02|291.42|291.27|291.17|291.02|297
1653455100000|2022-05-25 05:05:00|291.12|290.97|291.12|290.97|291.22|291.07|291.07|290.92|226
1653455400000|2022-05-25 05:10:00|291.07|290.92|290.97|290.82|291.17|291.02|290.92|290.77|262
1653455700000|2022-05-25 05:15:00|290.92|290.77|290.82|290.67|290.97|290.82|290.82|290.67|689
1653456000000|2022-05-25 05:20:00|290.87|290.72|290.92|290.77|291.07|290.87|290.82|290.67|121
1653456300000|2022-05-25 05:25:00|290.87|290.72|290.97|290.82|290.97|290.82|290.87|290.72|99
1653456600000|2022-05-25 05:30:00|290.92|290.77|290.87|290.72|291.02|290.82|290.87|290.67|183
1653456900000|2022-05-25 05:35:00|290.92|290.77|290.72|290.57|291.02|290.87|290.72|290.57|160
1653457200000|2022-05-25 05:40:00|290.77|290.62|290.52|290.37|290.77|290.62|290.52|290.37|419
1653457500000|2022-05-25 05:45:00|290.57|290.42|290.17|290.02|290.57|290.42|290.17|290.02|819
1653457800000|2022-05-25 05:50:00|290.22|290.07|290.22|290.07|290.37|290.17|290.17|290.02|415
1653458100000|2022-05-25 05:55:00|290.27|290.02|290.27|290.12|290.47|290.32|290.22|290.02|158
1653458400000|2022-05-25 06:00:00|290.32|290.17|290.02|289.87|290.37|290.22|290.02|289.87|187
1653458700000|2022-05-25 06:05:00|290.07|289.92|289.77|289.62|290.12|289.97|289.77|289.62|249
1653459000000|2022-05-25 06:10:00|289.82|289.67|289.62|289.47|289.82|289.67|289.52|289.32|363
1653459300000|2022-05-25 06:15:00|289.57|289.42|289.62|289.47|289.67|289.52|289.52|289.32|212
1653459600000|2022-05-25 06:20:00|289.67|289.52|289.67|289.52|289.82|289.62|289.57|289.42|309
1653459900000|2022-05-25 06:25:00|289.72|289.57|289.62|289.47|289.72|289.57|289.62|289.47|131
1653460200000|2022-05-25 06:30:00|289.72|289.52|289.57|289.42|289.72|289.52|289.52|289.37|1199
1653460500000|2022-05-25 06:35:00|289.62|289.47|289.72|289.57|289.77|289.62|289.52|289.37|196
1653460800000|2022-05-25 06:40:00|289.67|289.52|289.77|289.62|289.77|289.62|289.67|289.52|190
1653461100000|2022-05-25 06:45:00|289.72|289.57|290.07|289.87|290.07|289.92|289.67|289.52|433
1653461400000|2022-05-25 06:50:00|290.12|289.92|290.12|289.97|290.17|290.02|289.97|289.77|256
1653461700000|2022-05-25 06:55:00|290.07|289.92|290.22|290.07|290.27|290.12|290.02|289.82|234
1653462000000|2022-05-25 07:00:00|290.27|290.12|290.27|290.12|290.32|290.17|290.02|289.87|290
1653462300000|2022-05-25 07:05:00|290.32|290.17|290.72|290.57|290.77|290.62|290.17|290.02|296
1653462600000|2022-05-25 07:10:00|290.67|290.52|290.57|290.42|290.72|290.57|290.42|290.27|239
1653462900000|2022-05-25 07:15:00|290.52|290.37|290.62|290.47|290.92|290.77|290.47|290.32|223
1653463200000|2022-05-25 07:20:00|290.57|290.42|290.67|290.47|290.67|290.47|290.37|290.22|186
1653463500000|2022-05-25 07:25:00|290.62|290.42|290.57|290.42|290.82|290.62|290.57|290.37|140
1653463800000|2022-05-25 07:30:00|290.62|290.47|290.57|290.42|290.67|290.52|290.52|290.37|4343
1653464100000|2022-05-25 07:35:00|290.62|290.47|290.52|290.37|290.67|290.47|290.42|290.27|3483
1653464400000|2022-05-25 07:40:00|290.57|290.42|290.62|290.47|290.62|290.47|290.52|290.37|195
1653464700000|2022-05-25 07:45:00|290.67|290.52|290.67|290.52|290.72|290.57|290.52|290.37|140
1653465000000|2022-05-25 07:50:00|290.72|290.57|290.52|290.37|290.72|290.57|290.37|290.17|638
1653465300000|2022-05-25 07:55:00|290.57|290.42|290.72|290.57|290.77|290.62|290.52|290.32|344
1653465600000|2022-05-25 08:00:00|290.67|290.52|290.52|290.37|290.77|290.62|290.37|290.22|300
1653465900000|2022-05-25 08:05:00|290.57|290.42|290.12|289.97|290.57|290.42|290.07|289.92|288
1653466200000|2022-05-25 08:10:00|290.07|289.92|290.27|290.07|290.27|290.12|290.07|289.92|237
1653466500000|2022-05-25 08:15:00|290.22|290.02|290.17|290.02|290.27|290.07|290.12|289.97|179
1653466800000|2022-05-25 08:20:00|290.12|289.97|290.22|290.07|290.22|290.07|290.07|289.92|214
1653467100000|2022-05-25 08:25:00|290.17|290.02|290.32|290.17|290.32|290.17|290.12|289.97|169
1653467400000|2022-05-25 08:30:00|290.27|290.12|290.37|290.22|290.42|290.27|290.27|290.12|140
1653467700000|2022-05-25 08:35:00|290.32|290.17|290.37|290.22|290.42|290.27|290.32|290.17|177
1653468000000|2022-05-25 08:40:00|290.42|290.27|290.72|290.57|290.77|290.62|290.42|290.27|316
1653468300000|2022-05-25 08:45:00|290.67|290.52|290.67|290.52|290.72|290.57|290.52|290.37|424
1653468600000|2022-05-25 08:50:00|290.62|290.47|290.52|290.37|290.72|290.52|290.47|290.27|228
1653468900000|2022-05-25 08:55:00|290.47|290.32|289.87|289.67|290.52|290.37|289.77|289.57|2211
1653469200000|2022-05-25 09:00:00|289.82|289.62|289.77|289.62|290.27|290.07|289.77|289.57|1206
1653469500000|2022-05-25 09:05:00|289.82|289.67|289.77|289.62|289.92|289.77|289.72|289.52|534
1653469800000|2022-05-25 09:10:00|289.82|289.67|289.82|289.67|289.97|289.82|289.77|289.62|215
1653470100000|2022-05-25 09:15:00|289.77|289.62|290.07|289.92|290.07|289.92|289.77|289.62|145
1653470400000|2022-05-25 09:20:00|290.12|289.52|290.12|289.52|290.22|289.62|290.02|289.42|1
1653470700000|2022-05-25 09:25:00|290.02|289.42|290.22|289.62|290.22|289.62|290.02|289.42|84
1653471000000|2022-05-25 09:30:00|290.12|289.52|290.32|289.72|290.32|289.72|290.12|289.52|0
1653471300000|2022-05-25 09:35:00|290.42|289.82|290.32|289.72|290.42|289.82|290.22|289.62|0
1653471600000|2022-05-25 09:40:00|290.42|289.82|290.32|289.72|290.42|289.82|290.22|289.62|0
1653471900000|2022-05-25 09:45:00|290.22|289.62|290.42|289.82|290.42|289.82|290.22|289.62|0
1653472200000|2022-05-25 09:50:00|290.52|290.27|290.37|290.17|290.52|290.27|290.07|289.92|415
1653472500000|2022-05-25 09:55:00|290.32|290.12|290.32|290.12|290.37|290.22|290.27|290.12|171
1653472800000|2022-05-25 10:00:00|290.27|290.07|290.42|290.22|290.47|290.27|290.22|290.07|38
1653473100000|2022-05-25 10:05:00|290.37|290.27|290.37|290.17|290.42|290.27|290.32|290.17|46
1653473400000|2022-05-25 10:10:00|290.32|290.22|290.07|289.87|290.37|290.22|290.02|289.87|24
1653473700000|2022-05-25 10:15:00|290.02|289.82|290.07|289.87|290.12|289.97|289.97|289.82|18
1653474000000|2022-05-25 10:20:00|290.02|289.92|290.02|289.87|290.17|289.97|289.92|289.77|40
1653474300000|2022-05-25 10:25:00|290.07|289.92|290.02|289.87|290.12|289.97|290.02|289.87|18
1653474600000|2022-05-25 10:30:00|290.07|289.82|290.12|289.92|290.17|290.02|289.97|289.82|27
1653474900000|2022-05-25 10:35:00|290.07|289.87|290.07|289.92|290.12|289.92|290.02|289.87|1
1653475200000|2022-05-25 10:40:00|290.12|289.87|290.07|289.87|290.12|289.97|290.02|289.87|1
1653475500000|2022-05-25 10:45:00|290.02|289.82|289.87|289.72|290.07|289.82|289.72|289.57|6
1653475800000|2022-05-25 10:50:00|289.82|289.67|289.82|289.62|289.92|289.72|289.72|289.52|1
1653476100000|2022-05-25 10:55:00|289.77|289.57|289.77|289.62|289.82|289.62|289.72|289.52|0
1653476400000|2022-05-25 11:00:00|289.72|289.52|289.87|289.72|289.92|289.72|289.67|289.52|18
1653476700000|2022-05-25 11:05:00|289.92|289.77|290.02|289.82|290.02|289.82|289.82|289.67|25
1653477000000|2022-05-25 11:10:00|289.97|289.72|289.77|289.57|290.02|289.87|289.67|289.47|30
1653477300000|2022-05-25 11:15:00|289.82|289.62|289.67|289.47|289.82|289.62|289.57|289.37|14
1653477600000|2022-05-25 11:20:00|289.62|289.42|289.37|289.22|289.67|289.47|289.37|289.17|22
1653477900000|2022-05-25 11:25:00|289.32|289.12|289.42|289.22|289.47|289.27|289.07|288.87|57
1653478200000|2022-05-25 11:30:00|289.47|289.17|289.32|289.07|289.57|289.42|289.32|289.07|13
1653478500000|2022-05-25 11:35:00|289.37|289.12|289.22|289.02|289.37|289.12|289.12|288.92|1
1653478800000|2022-05-25 11:40:00|289.27|288.97|289.07|288.87|289.27|289.02|289.02|288.87|15
1653479100000|2022-05-25 11:45:00|289.12|288.92|289.27|288.97|289.27|289.02|289.02|288.87|5
1653479400000|2022-05-25 11:50:00|289.32|288.92|289.47|289.17|289.47|289.17|289.27|288.92|1
1653479700000|2022-05-25 11:55:00|289.42|289.12|289.42|289.27|289.57|289.37|289.42|289.12|6
1653480000000|2022-05-25 12:00:00|289.37|289.22|289.27|289.07|289.37|289.22|289.22|289.07|20
1653480300000|2022-05-25 12:05:00|289.32|289.12|289.22|289.02|289.32|289.12|289.17|288.97|112
1653480600000|2022-05-25 12:10:00|289.17|289.07|289.37|289.17|289.37|289.17|289.12|288.97|0
1653480900000|2022-05-25 12:15:00|289.42|289.22|289.32|289.12|289.47|289.27|289.32|289.12|1
1653481200000|2022-05-25 12:20:00|289.37|289.17|289.47|289.27|289.47|289.32|289.37|289.12|1
1653481500000|2022-05-25 12:25:00|289.42|289.22|289.52|289.27|289.82|289.52|289.27|289.02|239
1653481800000|2022-05-25 12:30:00|289.42|289.12|289.57|289.32|289.82|289.52|289.37|288.92|20
1653482100000|2022-05-25 12:35:00|289.67|289.37|289.47|289.27|289.67|289.42|289.42|289.22|13
1653482400000|2022-05-25 12:40:00|289.42|289.32|289.47|289.27|289.62|289.42|289.37|289.22|228
1653482700000|2022-05-25 12:45:00|289.52|289.32|289.52|289.32|289.62|289.42|289.42|289.22|3
1653483000000|2022-05-25 12:50:00|289.47|289.27|289.67|289.47|289.67|289.52|289.47|289.27|30
1653483300000|2022-05-25 12:55:00|289.62|289.37|289.62|289.47|289.72|289.57|289.47|289.32|32
1653483600000|2022-05-25 13:00:00|289.67|289.42|289.82|289.57|289.87|289.67|289.57|289.37|15
1653483900000|2022-05-25 13:05:00|289.77|289.52|290.07|289.87|290.07|289.87|289.77|289.52|15
1653484200000|2022-05-25 13:10:00|290.02|289.82|290.02|289.82|290.07|289.87|289.97|289.77|22
1653484500000|2022-05-25 13:15:00|289.97|289.87|289.97|289.77|290.02|289.87|289.92|289.72|10
1653484800000|2022-05-25 13:20:00|289.92|289.82|290.02|289.82|290.02|289.87|289.87|289.67|248
1653485100000|2022-05-25 13:25:00|289.97|289.87|290.37|290.17|290.37|290.17|289.92|289.72|78
1653485400000|2022-05-25 13:30:00|290.32|290.12|291.12|290.97|291.27|291.07|290.27|290.07|215
1653485700000|2022-05-25 13:35:00|291.17|290.92|291.07|290.87|291.67|291.47|290.97|290.77|237
1653486000000|2022-05-25 13:40:00|291.12|290.92|291.27|291.12|291.47|291.27|291.02|290.82|68
1653486300000|2022-05-25 13:45:00|291.32|291.07|290.52|290.27|291.47|291.32|290.42|290.27|67
1653486600000|2022-05-25 13:50:00|290.57|290.32|290.47|290.27|290.57|290.37|290.22|290.02|40
1653486900000|2022-05-25 13:55:00|290.52|290.32|290.87|290.62|291.07|290.82|290.37|290.17|43
1653487200000|2022-05-25 14:00:00|290.82|290.67|291.42|291.22|291.47|291.27|290.72|290.57|76
1653487500000|2022-05-25 14:05:00|291.37|291.17|291.12|290.92|291.42|291.22|290.72|290.57|86
1653487800000|2022-05-25 14:10:00|291.07|290.97|291.57|291.37|291.62|291.42|290.97|290.82|72
1653488100000|2022-05-25 14:15:00|291.52|291.42|292.17|292.02|292.42|292.17|291.42|291.27|191
1653488400000|2022-05-25 14:20:00|292.22|291.97|292.42|292.22|292.47|292.32|292.02|291.82|173
1653488700000|2022-05-25 14:25:00|292.37|292.17|292.77|292.62|292.77|292.62|292.37|292.17|85
1653489000000|2022-05-25 14:30:00|292.87|292.67|293.07|292.87|293.07|292.92|292.62|292.47|124
1653489300000|2022-05-25 14:35:00|293.12|292.92|293.02|292.87|293.22|293.07|293.02|292.82|142
1653489600000|2022-05-25 14:40:00|293.07|292.92|292.92|292.72|293.12|292.97|292.67|292.52|103
1653489900000|2022-05-25 14:45:00|292.87|292.77|292.77|292.62|292.92|292.77|292.52|292.37|102
1653490200000|2022-05-25 14:50:00|292.82|292.67|292.82|292.62|293.02|292.87|292.77|292.62|61
1653490500000|2022-05-25 14:55:00|292.77|292.57|293.02|292.82|293.12|292.92|292.72|292.57|37
1653490800000|2022-05-25 15:00:00|292.97|292.72|292.97|292.77|293.27|293.07|292.82|292.62|61
1653491100000|2022-05-25 15:05:00|293.02|292.72|293.12|292.92|293.37|293.22|292.92|292.72|33
1653491400000|2022-05-25 15:10:00|293.17|292.97|293.17|293.02|293.32|293.12|293.07|292.92|27
1653491700000|2022-05-25 15:15:00|293.22|292.97|293.12|292.97|293.22|293.02|293.02|292.87|34
1653492000000|2022-05-25 15:20:00|293.07|292.92|293.17|292.92|293.17|292.97|292.92|292.77|29
1653492300000|2022-05-25 15:25:00|293.12|292.97|292.97|292.77|293.32|293.12|292.97|292.77|121
1653492600000|2022-05-25 15:30:00|292.87|292.72|292.57|292.37|293.07|292.82|292.57|292.37|26
1653492900000|2022-05-25 15:35:00|292.62|292.32|292.52|292.32|292.62|292.42|292.27|292.07|37
1653493200000|2022-05-25 15:40:00|292.57|292.37|292.67|292.47|292.77|292.57|292.42|292.22|39
1653493500000|2022-05-25 15:45:00|292.62|292.42|292.62|292.42|292.77|292.62|292.57|292.37|729
1653493800000|2022-05-25 15:50:00|292.67|292.47|292.67|292.47|292.82|292.62|292.47|292.32|48
1653494100000|2022-05-25 15:55:00|292.62|292.52|292.77|292.57|292.92|292.72|292.62|292.47|50
1653494400000|2022-05-25 16:00:00|292.72|292.62|292.62|292.47|292.82|292.67|292.62|292.42|15
1653494700000|2022-05-25 16:05:00|292.67|292.52|292.52|292.37|292.77|292.62|292.52|292.32|57
1653495000000|2022-05-25 16:10:00|292.47|292.32|292.67|292.47|292.72|292.52|292.42|292.27|21
1653495300000|2022-05-25 16:15:00|292.62|292.52|292.32|292.17|292.62|292.52|292.27|292.07|14
1653495600000|2022-05-25 16:20:00|292.27|292.12|291.92|291.72|292.32|292.12|291.77|291.62|494
1653495900000|2022-05-25 16:25:00|291.87|291.67|291.87|291.67|291.92|291.72|291.57|291.37|15
1653496200000|2022-05-25 16:30:00|291.92|291.72|291.97|291.77|292.22|291.97|291.87|291.67|15
1653496500000|2022-05-25 16:35:00|292.02|291.82|291.97|291.82|292.02|291.87|291.77|291.57|11
1653496800000|2022-05-25 16:40:00|292.02|291.87|292.12|291.97|292.12|291.97|291.92|291.72|14
1653497100000|2022-05-25 16:45:00|292.07|291.92|292.32|292.12|292.32|292.17|292.07|291.87|6
1653497400000|2022-05-25 16:50:00|292.27|292.07|292.22|292.07|292.27|292.12|292.12|291.97|5
1653497700000|2022-05-25 16:55:00|292.17|292.02|292.42|292.22|292.42|292.27|292.07|291.87|7
1653498000000|2022-05-25 17:00:00|292.47|292.27|292.47|292.22|292.57|292.32|292.32|292.17|19
1653498300000|2022-05-25 17:05:00|292.57|292.27|292.32|292.12|292.62|292.42|292.32|292.12|8
1653498600000|2022-05-25 17:10:00|292.37|292.17|292.52|292.37|292.52|292.37|292.17|291.97|61
1653498900000|2022-05-25 17:15:00|292.47|292.32|292.32|292.17|292.57|292.42|292.27|292.12|18
1653499200000|2022-05-25 17:20:00|292.27|292.12|292.27|292.07|292.37|292.22|292.12|291.92|8
1653499500000|2022-05-25 17:25:00|292.22|292.02|292.52|292.32|292.57|292.37|292.22|292.02|1
1653499800000|2022-05-25 17:30:00|292.57|292.37|292.62|292.42|292.62|292.42|292.47|292.27|4
1653500100000|2022-05-25 17:35:00|292.67|292.37|292.72|292.52|292.92|292.67|292.62|292.37|6
1653500400000|2022-05-25 17:40:00|292.67|292.57|292.72|292.47|292.77|292.57|292.57|292.37|2
1653500700000|2022-05-25 17:45:00|292.77|292.52|292.77|292.62|292.82|292.62|292.72|292.47|3
1653501000000|2022-05-25 17:50:00|292.82|292.57|292.57|292.42|292.82|292.67|292.57|292.32|10
1653501300000|2022-05-25 17:55:00|292.62|292.37|292.52|291.87|292.82|292.47|292.27|291.87|46
1653501600000|2022-05-25 18:00:00|292.47|292.12|293.02|292.67|293.47|293.27|292.47|292.12|36
1653501900000|2022-05-25 18:05:00|293.17|292.72|292.22|291.92|293.17|292.87|291.62|291.37|37
1653502200000|2022-05-25 18:10:00|292.32|291.97|292.62|292.37|292.77|292.57|292.17|291.92|24
1653502500000|2022-05-25 18:15:00|292.67|292.42|292.62|292.42|292.92|292.72|292.52|292.32|8
1653502800000|2022-05-25 18:20:00|292.57|292.37|292.67|292.42|292.87|292.57|292.47|292.27|12
1653503100000|2022-05-25 18:25:00|292.62|292.47|293.02|292.77|293.07|292.82|292.62|292.42|9
1653503400000|2022-05-25 18:30:00|293.07|292.82|293.22|293.02|293.27|293.02|292.97|292.77|6
1653503700000|2022-05-25 18:35:00|293.17|292.97|293.02|292.82|293.37|293.12|292.97|292.77|3
1653504000000|2022-05-25 18:40:00|293.07|292.87|293.22|293.02|293.42|293.12|293.07|292.82|8
1653504300000|2022-05-25 18:45:00|293.17|293.07|293.12|292.92|293.22|293.07|293.02|292.82|10
1653504600000|2022-05-25 18:50:00|293.17|292.87|293.47|293.22|293.47|293.27|293.12|292.87|26
1653504900000|2022-05-25 18:55:00|293.42|293.27|293.42|293.22|293.52|293.32|293.37|293.17|16
1653505200000|2022-05-25 19:00:00|293.37|293.17|293.67|293.47|293.77|293.57|293.32|293.12|12
1653505500000|2022-05-25 19:05:00|293.62|293.52|293.87|293.62|293.87|293.72|293.57|293.42|18
1653505800000|2022-05-25 19:10:00|293.82|293.67|293.92|293.77|294.02|293.82|293.82|293.62|15
1653506100000|2022-05-25 19:15:00|293.87|293.72|293.62|293.42|293.87|293.77|293.52|293.32|42
1653506400000|2022-05-25 19:20:00|293.57|293.47|293.67|293.47|293.72|293.57|293.52|293.32|3
1653506700000|2022-05-25 19:25:00|293.62|293.42|293.72|293.47|293.72|293.57|293.57|293.42|4
1653507000000|2022-05-25 19:30:00|293.77|293.52|293.62|293.42|293.82|293.57|293.57|293.37|4
1653507300000|2022-05-25 19:35:00|293.57|293.37|293.52|293.12|293.62|293.42|293.37|293.12|1
1653507600000|2022-05-25 19:40:00|293.47|293.17|293.62|293.37|293.62|293.42|293.42|293.12|7
1653507900000|2022-05-25 19:45:00|293.57|293.42|293.42|293.22|293.62|293.42|293.32|293.12|8
1653508200000|2022-05-25 19:50:00|293.37|293.17|293.27|293.07|293.37|293.17|292.97|292.82|21
1653508500000|2022-05-25 19:55:00|293.32|293.02|293.32|293.12|293.37|293.17|293.07|292.87|14
1653508800000|2022-05-25 20:00:00|293.27|293.07|293.32|293.12|293.42|293.27|293.22|293.02|56
1653509100000|2022-05-25 20:05:00|293.37|293.17|293.22|293.02|293.42|293.27|293.22|292.92|11
1653509400000|2022-05-25 20:10:00|293.27|293.07|293.37|293.22|293.37|293.22|293.22|293.07|19
1653509700000|2022-05-25 20:15:00|293.32|293.17|293.32|293.12|293.32|293.17|293.27|293.07|6
1653510000000|2022-05-25 20:20:00|293.27|293.17|293.07|292.82|293.27|293.17|292.97|292.82|20
1653510300000|2022-05-25 20:25:00|293.02|292.87|293.07|292.92|293.07|292.92|292.92|292.72|14
1653510600000|2022-05-25 20:30:00|293.02|292.87|293.17|292.97|293.17|293.02|293.02|292.82|7
1653510900000|2022-05-25 20:35:00|293.12|292.92|293.17|292.97|293.17|293.02|293.12|292.92|1
1653511200000|2022-05-25 20:40:00|293.12|292.92|293.02|292.77|293.12|292.97|293.02|292.77|13
1653511500000|2022-05-25 20:45:00|292.97|292.82|293.12|292.87|293.12|292.87|292.92|292.77|7
1653511800000|2022-05-25 20:50:00|293.07|292.92|293.27|292.92|293.27|293.02|293.07|292.82|10
1653512100000|2022-05-25 20:55:00|293.22|292.97|293.27|293.02|293.37|293.02|293.22|292.87|18
1653512400000|2022-05-25 21:00:00|293.37|292.97|293.67|292.62|293.97|292.97|293.37|292.57|0
1653513000000|2022-05-25 21:10:00|293.72|292.67|293.62|293.02|293.92|293.02|293.52|292.67|1
1653513600000|2022-05-25 21:20:00|293.52|292.92|293.62|293.02|293.62|293.02|293.52|292.92|0
1653516000000|2022-05-25 22:00:00|293.72|293.12|293.82|293.22|293.82|293.22|293.62|293.02|0
1653516300000|2022-05-25 22:05:00|293.72|293.12|293.72|293.12|293.82|293.22|293.72|293.12|0
1653516600000|2022-05-25 22:10:00|293.82|293.22|293.92|293.32|293.92|293.32|293.72|293.12|0
1653516900000|2022-05-25 22:15:00|293.82|293.22|293.82|293.22|293.92|293.32|293.82|293.22|0
1653517500000|2022-05-25 22:25:00|293.72|293.12|293.62|293.02|293.82|293.22|293.62|293.02|0
1653517800000|2022-05-25 22:30:00|293.72|293.12|293.72|293.12|293.72|293.12|293.62|293.02|0
1653518400000|2022-05-25 22:40:00|293.82|293.22|293.72|293.12|293.82|293.22|293.72|293.12|0
1653519000000|2022-05-25 22:50:00|293.62|293.02|293.72|293.12|293.72|293.12|293.62|293.02|0
1653519300000|2022-05-25 22:55:00|293.62|293.02|293.82|293.22|293.82|293.22|293.62|293.02|0
1653519600000|2022-05-25 23:00:00|293.92|293.32|293.82|293.22|293.92|293.32|293.82|293.22|0
1653519900000|2022-05-25 23:05:00|293.92|293.32|293.82|293.22|293.92|293.32|293.82|293.22|0
1653520200000|2022-05-25 23:10:00|293.92|293.32|293.92|293.32|293.92|293.32|293.82|293.22|0
1653520800000|2022-05-25 23:20:00|293.82|293.22|293.82|293.22|293.92|293.32|293.82|293.22|0
1653521400000|2022-05-25 23:30:00|293.92|293.32|293.82|293.22|293.92|293.32|293.72|293.12|0
1653521700000|2022-05-25 23:35:00|293.72|293.12|293.72|293.12|293.72|293.12|293.72|293.12|0
1653522000000|2022-05-25 23:40:00|293.82|293.22|293.82|293.22|293.82|293.22|293.72|293.12|0
1653522300000|2022-05-25 23:45:00|293.72|293.12|293.72|293.12|293.82|293.22|293.72|293.12|0
1653522600000|2022-05-25 23:50:00|293.62|293.02|293.62|293.02|293.72|293.12|293.62|293.02|0
1653522900000|2022-05-25 23:55:00|293.52|292.92|293.62|293.02|293.62|293.02|293.52|292.92|0
1653523200000|2022-05-26 00:00:00|293.52|292.92|293.72|293.12|293.82|293.22|293.52|292.92|0
1653523500000|2022-05-26 00:05:00|293.82|293.22|294.02|293.42|294.02|293.42|293.72|293.12|0
1653523800000|2022-05-26 00:10:00|293.92|293.32|294.32|293.72|294.42|293.82|293.92|293.32|0
1653524100000|2022-05-26 00:15:00|294.22|293.62|294.12|293.52|294.22|293.62|294.12|293.52|0
1653524400000|2022-05-26 00:20:00|294.22|293.62|294.12|293.52|294.22|293.62|294.12|293.52|0
1653524700000|2022-05-26 00:25:00|294.22|293.62|294.32|293.72|294.32|293.72|294.12|293.52|0
1653525000000|2022-05-26 00:30:00|293.92|293.42|293.82|293.62|294.07|293.92|293.37|293.17|1593
1653525300000|2022-05-26 00:35:00|293.87|293.67|293.97|293.77|294.02|293.87|293.77|293.62|136
1653525600000|2022-05-26 00:40:00|293.92|293.72|294.22|294.07|294.27|294.07|293.82|293.67|865
1653525900000|2022-05-26 00:45:00|294.27|294.02|294.42|294.22|294.47|294.32|294.12|293.97|1653
1653526200000|2022-05-26 00:50:00|294.32|294.12|294.22|294.07|294.37|294.17|294.12|293.97|166
1653526500000|2022-05-26 00:55:00|294.12|293.92|294.22|294.07|294.22|294.07|293.62|293.47|402
1653526800000|2022-05-26 01:00:00|294.27|294.12|294.72|294.57|294.72|294.57|293.87|293.72|4826
1653527100000|2022-05-26 01:05:00|294.67|294.47|294.77|294.62|294.82|294.62|294.47|294.32|601
1653527400000|2022-05-26 01:10:00|294.82|294.67|294.82|294.67|294.92|294.72|294.47|294.27|394
1653527700000|2022-05-26 01:15:00|294.77|294.62|294.42|294.27|294.82|294.62|294.32|294.17|451
1653528000000|2022-05-26 01:20:00|294.37|294.22|294.02|293.82|294.42|294.27|293.87|293.67|371
1653528300000|2022-05-26 01:25:00|293.97|293.87|293.92|293.77|294.02|293.87|293.82|293.67|298
1653528600000|2022-05-26 01:30:00|293.97|293.82|293.77|293.62|294.17|293.97|293.77|293.62|479
1653528900000|2022-05-26 01:35:00|293.82|293.67|293.32|293.17|293.82|293.67|293.27|293.12|324
1653529200000|2022-05-26 01:40:00|293.37|293.12|293.47|293.27|293.62|293.47|293.32|293.12|197
1653529500000|2022-05-26 01:45:00|293.52|293.32|293.62|293.47|293.72|293.57|293.42|293.27|529
1653529800000|2022-05-26 01:50:00|293.67|293.42|293.62|293.47|293.67|293.52|293.47|293.27|200
1653530100000|2022-05-26 01:55:00|293.57|293.42|293.57|293.42|293.82|293.67|293.47|293.32|277
1653530400000|2022-05-26 02:00:00|293.52|293.37|293.62|293.47|293.72|293.57|293.52|293.32|896
1653530700000|2022-05-26 02:05:00|293.57|293.42|294.02|293.87|294.02|293.87|293.52|293.37|1118
1653531000000|2022-05-26 02:10:00|294.07|293.82|294.12|293.97|294.17|294.02|294.02|293.82|1103
1653531300000|2022-05-26 02:15:00|294.17|294.02|294.07|293.92|294.32|294.17|294.02|293.87|428
1653531600000|2022-05-26 02:20:00|294.12|293.97|294.08|293.93|294.18|294.03|293.93|293.78|198
1653531900000|2022-05-26 02:25:00|294.18|293.98|294.13|293.98|294.33|294.18|294.13|293.93|209
1653532200000|2022-05-26 02:30:00|294.18|294.03|294.53|294.38|294.58|294.43|294.08|293.93|241
1653532500000|2022-05-26 02:35:00|294.48|294.33|294.58|294.43|294.68|294.53|294.43|294.28|238
1653532800000|2022-05-26 02:40:00|294.53|294.38|294.28|294.13|294.58|294.43|294.23|294.03|196
1653533100000|2022-05-26 02:45:00|294.33|294.18|294.18|294.03|294.43|294.23|294.18|294.03|146
1653533400000|2022-05-26 02:50:00|294.28|294.08|294.23|294.08|294.28|294.13|294.18|294.03|164
1653533700000|2022-05-26 02:55:00|294.18|294.03|294.38|294.18|294.48|294.33|294.18|294.03|203
1653534000000|2022-05-26 03:00:00|294.33|294.23|294.18|294.03|294.38|294.23|294.18|294.03|131
1653534300000|2022-05-26 03:05:00|294.23|294.08|293.93|293.78|294.28|294.08|293.88|293.73|125
1653534600000|2022-05-26 03:10:00|293.88|293.73|293.68|293.53|293.93|293.78|293.48|293.33|360
1653534900000|2022-05-26 03:15:00|293.63|293.48|293.78|293.63|293.83|293.68|293.63|293.48|327
1653535200000|2022-05-26 03:20:00|293.73|293.58|294.13|293.98|294.13|293.98|293.73|293.58|174
1653535500000|2022-05-26 03:25:00|294.08|293.93|294.18|294.03|294.23|294.08|294.03|293.88|179
1653535800000|2022-05-26 03:30:00|294.08|293.93|294.33|294.18|294.38|294.23|293.93|293.78|193
1653536100000|2022-05-26 03:35:00|294.28|294.13|294.18|294.03|294.33|294.18|294.13|293.98|180
1653536400000|2022-05-26 03:40:00|294.23|294.08|294.23|294.08|294.33|294.18|294.18|294.08|208
1653536700000|2022-05-26 03:45:00|294.28|294.13|294.08|293.93|294.28|294.13|294.03|293.88|176
1653537000000|2022-05-26 03:50:00|294.03|293.88|293.83|293.68|294.03|293.88|293.73|293.58|152
1653537300000|2022-05-26 03:55:00|293.88|293.73|294.08|293.88|294.13|293.93|293.83|293.73|186
1653537600000|2022-05-26 04:00:00|294.13|293.93|294.03|293.88|294.13|293.93|293.93|293.78|110
1653537900000|2022-05-26 04:05:00|293.98|293.83|293.93|293.78|294.08|293.93|293.93|293.73|100
1653538200000|2022-05-26 04:10:00|293.98|293.73|293.73|293.58|293.98|293.83|293.73|293.58|1318
1653538500000|2022-05-26 04:15:00|293.68|293.48|293.68|293.53|293.68|293.53|293.68|293.48|90
1653538800000|2022-05-26 04:20:00|293.63|293.48|293.58|293.38|293.73|293.58|293.53|293.38|96
1653539100000|2022-05-26 04:25:00|293.53|293.43|293.68|293.48|293.68|293.53|293.48|293.28|1336
1653539400000|2022-05-26 04:30:00|293.63|293.53|293.63|293.48|293.68|293.53|293.58|293.43|100
1653539700000|2022-05-26 04:35:00|293.68|293.53|293.78|293.63|293.78|293.63|293.68|293.53|149
1653540000000|2022-05-26 04:40:00|293.83|293.58|293.73|293.58|293.83|293.58|293.63|293.48|1036
1653540300000|2022-05-26 04:45:00|293.68|293.53|294.03|293.88|294.08|293.88|293.68|293.53|5020
1653540600000|2022-05-26 04:50:00|293.98|293.83|293.83|293.68|293.98|293.83|293.78|293.58|372
1653540900000|2022-05-26 04:55:00|293.78|293.63|293.78|293.63|293.83|293.68|293.48|293.33|2972
1653541200000|2022-05-26 05:00:00|293.73|293.58|294.33|294.18|294.33|294.18|293.73|293.58|530
1653541500000|2022-05-26 05:05:00|294.28|294.13|294.43|294.28|294.43|294.28|294.18|294.03|223
1653541800000|2022-05-26 05:10:00|294.48|294.33|294.58|294.43|294.68|294.53|294.43|294.28|246
1653542100000|2022-05-26 05:15:00|294.63|294.38|294.48|294.33|294.63|294.43|294.38|294.23|172
1653542400000|2022-05-26 05:20:00|294.53|294.28|294.33|294.18|294.63|294.43|294.33|294.13|168
1653542700000|2022-05-26 05:25:00|294.38|294.13|294.48|294.33|294.53|294.38|294.33|294.13|120
1653543000000|2022-05-26 05:30:00|294.53|294.28|294.53|294.38|294.63|294.43|294.43|294.28|130
1653543300000|2022-05-26 05:35:00|294.58|294.43|294.58|294.43|294.68|294.53|294.53|294.38|708
1653543600000|2022-05-26 05:40:00|294.53|294.38|294.63|294.48|294.68|294.53|294.53|294.38|177
1653543900000|2022-05-26 05:45:00|294.68|294.53|294.33|294.18|294.68|294.53|294.33|294.18|210
1653544200000|2022-05-26 05:50:00|294.28|294.13|294.08|293.93|294.28|294.13|294.08|293.93|215
1653544500000|2022-05-26 05:55:00|294.13|293.88|294.03|293.88|294.13|293.98|293.83|293.68|301
1653544800000|2022-05-26 06:00:00|293.98|293.83|294.08|293.93|294.08|293.93|293.98|293.83|155
1653545100000|2022-05-26 06:05:00|294.03|293.88|293.98|293.83|294.18|294.03|293.98|293.83|321
1653545400000|2022-05-26 06:10:00|294.03|293.88|294.03|293.88|294.18|293.98|293.98|293.83|154
1653545700000|2022-05-26 06:15:00|294.08|293.93|294.18|294.03|294.18|294.03|294.03|293.93|157
1653546000000|2022-05-26 06:20:00|294.13|293.98|294.18|294.03|294.18|294.03|294.03|293.88|287
1653546300000|2022-05-26 06:25:00|294.23|294.08|294.13|293.98|294.28|294.13|294.08|293.93|185
1653546600000|2022-05-26 06:30:00|294.18|294.03|294.08|293.93|294.18|294.03|294.03|293.88|128
1653546900000|2022-05-26 06:35:00|294.13|293.98|294.08|293.93|294.18|294.03|294.08|293.93|562
1653547200000|2022-05-26 06:40:00|294.03|293.88|294.23|294.08|294.28|294.08|294.03|293.88|119
1653547500000|2022-05-26 06:45:00|294.18|294.03|294.33|294.18|294.38|294.23|294.18|294.03|189
1653547800000|2022-05-26 06:50:00|294.38|294.23|294.48|294.33|294.48|294.33|294.33|294.23|137
1653548100000|2022-05-26 06:55:00|294.53|294.38|294.43|294.28|294.63|294.48|294.43|294.28|227
1653548400000|2022-05-26 07:00:00|294.48|294.33|294.58|294.43|294.73|294.58|294.43|294.28|315
1653548700000|2022-05-26 07:05:00|294.53|294.38|294.88|294.73|294.88|294.73|294.53|294.38|267
1653549000000|2022-05-26 07:10:00|294.93|294.78|294.93|294.78|294.98|294.83|294.83|294.68|210
1653549300000|2022-05-26 07:15:00|294.88|294.73|295.08|294.93|295.13|294.98|294.83|294.68|259
1653549600000|2022-05-26 07:20:00|295.03|294.88|295.13|294.98|295.13|294.98|294.98|294.83|189
1653549900000|2022-05-26 07:25:00|295.08|294.93|295.23|295.08|295.28|295.13|295.08|294.93|2023
1653550200000|2022-05-26 07:30:00|295.28|295.13|295.43|295.28|295.48|295.33|295.28|295.08|287
1653550500000|2022-05-26 07:35:00|295.38|295.23|295.83|295.68|295.88|295.73|295.28|295.13|1029
1653550800000|2022-05-26 07:40:00|295.88|295.73|296.13|295.98|296.23|296.08|295.78|295.63|649
1653551100000|2022-05-26 07:45:00|296.18|296.03|296.03|295.88|296.18|296.03|295.93|295.78|361
1653551400000|2022-05-26 07:50:00|295.93|295.78|296.18|296.03|296.18|296.03|295.88|295.73|311
1653551700000|2022-05-26 07:55:00|296.13|295.98|296.13|295.93|296.33|296.18|296.08|295.93|367
1653552000000|2022-05-26 08:00:00|296.08|295.88|295.63|295.48|296.13|295.93|295.63|295.48|343
1653552300000|2022-05-26 08:05:00|295.68|295.53|295.78|295.63|295.88|295.73|295.53|295.38|1007
1653552600000|2022-05-26 08:10:00|295.73|295.58|295.38|295.23|295.78|295.63|295.33|295.18|278
1653552900000|2022-05-26 08:15:00|295.43|295.18|295.28|295.13|295.43|295.18|295.28|295.13|323
1653553200000|2022-05-26 08:20:00|295.33|295.18|295.38|295.23|295.48|295.33|295.23|295.08|299
1653553500000|2022-05-26 08:25:00|295.33|295.18|295.23|295.08|295.38|295.23|295.18|295.03|264
1653553800000|2022-05-26 08:30:00|295.18|295.03|295.03|294.88|295.28|295.13|295.03|294.88|195
1653554100000|2022-05-26 08:35:00|294.98|294.83|294.73|294.58|294.98|294.83|294.73|294.58|279
1653554400000|2022-05-26 08:40:00|294.68|294.53|294.78|294.58|294.78|294.63|294.63|294.48|248
1653554700000|2022-05-26 08:45:00|294.73|294.63|294.88|294.73|294.98|294.83|294.73|294.58|1797
1653555000000|2022-05-26 08:50:00|294.93|294.78|295.08|294.88|295.18|295.03|294.88|294.73|701
1653555300000|2022-05-26 08:55:00|295.13|294.93|295.08|294.93|295.23|295.08|294.93|294.78|795
1653555600000|2022-05-26 09:00:00|295.03|294.88|294.48|294.33|295.13|294.98|294.48|294.33|537
1653555900000|2022-05-26 09:05:00|294.43|294.28|294.83|294.68|294.98|294.83|294.43|294.28|791
1653556200000|2022-05-26 09:10:00|294.78|294.63|294.88|294.73|294.93|294.73|294.68|294.48|129
1653556500000|2022-05-26 09:15:00|294.83|294.68|294.98|294.83|294.98|294.83|294.78|294.63|143
1653556800000|2022-05-26 09:20:00|295.13|294.53|295.33|294.73|295.33|294.73|295.13|294.53|8
1653557100000|2022-05-26 09:25:00|295.43|294.83|295.33|294.73|295.43|294.83|295.33|294.73|4
1653557400000|2022-05-26 09:30:00|295.43|294.83|295.33|294.73|295.43|294.83|295.33|294.73|0
1653557700000|2022-05-26 09:35:00|295.43|294.83|295.33|294.73|295.43|294.83|295.33|294.73|0
1653558000000|2022-05-26 09:40:00|295.43|294.83|295.53|294.93|295.53|294.93|295.33|294.73|0
1653558300000|2022-05-26 09:45:00|295.63|295.03|295.73|295.13|295.73|295.13|295.63|295.03|0
1653558600000|2022-05-26 09:50:00|295.33|295.08|295.08|294.88|295.33|295.18|294.93|294.78|104
1653558900000|2022-05-26 09:55:00|295.13|294.93|295.18|294.98|295.23|295.08|295.03|294.88|5
1653559200000|2022-05-26 10:00:00|295.13|294.93|295.13|294.93|295.18|295.03|295.03|294.88|3
1653559500000|2022-05-26 10:05:00|295.18|294.88|295.23|295.08|295.23|295.08|295.08|294.88|3
1653559800000|2022-05-26 10:10:00|295.28|295.03|295.18|294.98|295.28|295.08|295.08|294.93|7
1653560100000|2022-05-26 10:15:00|295.13|294.93|295.18|294.98|295.18|294.98|295.03|294.88|0
1653560400000|2022-05-26 10:20:00|295.13|295.03|295.13|294.98|295.23|295.03|295.13|294.93|7
1653560700000|2022-05-26 10:25:00|295.08|294.93|294.98|294.78|295.18|294.98|294.98|294.78|7
1653561000000|2022-05-26 10:30:00|294.93|294.73|294.98|294.73|294.98|294.78|294.83|294.68|8
1653561300000|2022-05-26 10:35:00|294.93|294.78|294.93|294.78|294.98|294.78|294.88|294.73|0
1653561600000|2022-05-26 10:40:00|294.88|294.73|294.93|294.78|294.93|294.78|294.83|294.63|3
1653561900000|2022-05-26 10:45:00|294.98|294.83|294.98|294.83|294.98|294.83|294.93|294.73|11
1653562200000|2022-05-26 10:50:00|295.03|294.88|295.13|294.93|295.18|295.03|295.03|294.83|9
1653562500000|2022-05-26 10:55:00|295.08|294.98|295.13|294.93|295.18|295.03|295.08|294.88|0
1653562800000|2022-05-26 11:00:00|295.08|294.98|295.38|295.18|295.43|295.23|295.08|294.98|8
1653563100000|2022-05-26 11:05:00|295.33|295.13|295.28|295.08|295.38|295.18|295.18|294.98|4
1653563400000|2022-05-26 11:10:00|295.23|295.13|295.38|295.18|295.48|295.23|295.23|295.08|2
1653563700000|2022-05-26 11:15:00|295.43|295.23|295.53|295.33|295.58|295.43|295.33|295.18|7
1653564000000|2022-05-26 11:20:00|295.48|295.28|295.63|295.43|295.68|295.48|295.43|295.28|3
1653564300000|2022-05-26 11:25:00|295.68|295.38|295.73|295.58|295.78|295.63|295.63|295.38|8
1653564600000|2022-05-26 11:30:00|295.78|295.53|295.58|295.38|295.78|295.53|295.48|295.33|8
1653564900000|2022-05-26 11:35:00|295.53|295.33|295.53|295.38|295.63|295.43|295.43|295.28|6
1653565200000|2022-05-26 11:40:00|295.48|295.33|295.58|295.43|295.63|295.43|295.48|295.33|9
1653565500000|2022-05-26 11:45:00|295.53|295.38|295.78|295.63|295.78|295.63|295.53|295.33|14
1653565800000|2022-05-26 11:50:00|295.73|295.58|295.68|295.53|295.78|295.63|295.63|295.43|46
1653566100000|2022-05-26 11:55:00|295.73|295.48|295.68|295.48|295.73|295.53|295.58|295.38|12
1653566400000|2022-05-26 12:00:00|295.63|295.43|295.63|295.48|295.68|295.48|295.53|295.38|9
1653566700000|2022-05-26 12:05:00|295.58|295.43|295.58|295.43|295.68|295.48|295.48|295.33|3
1653567000000|2022-05-26 12:10:00|295.63|295.48|295.58|295.43|295.63|295.48|295.58|295.38|0
1653567300000|2022-05-26 12:15:00|295.53|295.38|295.53|295.38|295.58|295.38|295.43|295.28|23
1653567600000|2022-05-26 12:20:00|295.58|295.43|295.63|295.43|295.68|295.53|295.53|295.38|3
1653567900000|2022-05-26 12:25:00|295.58|295.48|295.73|295.48|295.73|295.58|295.53|295.38|12
1653568200000|2022-05-26 12:30:00|295.68|295.53|295.33|295.03|295.73|295.53|295.28|295.03|12
1653568500000|2022-05-26 12:35:00|295.28|295.08|295.38|295.18|295.38|295.23|295.13|294.93|21
1653568800000|2022-05-26 12:40:00|295.43|295.23|295.73|295.43|295.73|295.43|295.38|295.23|5
1653569100000|2022-05-26 12:45:00|295.68|295.48|295.73|295.53|295.78|295.63|295.63|295.48|28
1653569400000|2022-05-26 12:50:00|295.78|295.48|295.78|295.58|295.78|295.63|295.58|295.43|4
1653569700000|2022-05-26 12:55:00|295.73|295.53|295.53|295.38|295.78|295.58|295.53|295.33|2
1653570000000|2022-05-26 13:00:00|295.58|295.43|295.58|295.33|295.63|295.43|295.53|295.33|4
1653570300000|2022-05-26 13:05:00|295.53|295.23|295.48|295.33|295.58|295.38|295.43|295.23|21
1653570600000|2022-05-26 13:10:00|295.43|295.28|295.43|295.23|295.48|295.33|295.38|295.18|3
1653570900000|2022-05-26 13:15:00|295.48|295.18|295.43|295.23|295.48|295.33|295.28|295.08|6
1653571200000|2022-05-26 13:20:00|295.38|295.18|295.43|295.23|295.48|295.28|295.33|295.13|23
1653571500000|2022-05-26 13:25:00|295.48|295.28|295.18|294.98|295.48|295.28|295.18|294.98|32
1653571800000|2022-05-26 13:30:00|295.13|295.03|295.88|295.73|295.88|295.73|294.63|294.48|98
1653572100000|2022-05-26 13:35:00|295.93|295.78|296.48|296.23|296.63|296.43|295.93|295.73|121
1653572400000|2022-05-26 13:40:00|296.53|296.28|296.68|296.53|296.93|296.73|296.23|296.08|112
1653572700000|2022-05-26 13:45:00|296.78|296.48|296.98|296.78|297.08|296.93|296.43|296.23|203
1653573000000|2022-05-26 13:50:00|296.93|296.73|297.53|297.33|297.68|297.53|296.93|296.73|128
1653573300000|2022-05-26 13:55:00|297.58|297.38|297.63|297.48|297.78|297.63|297.43|297.23|17
1653573600000|2022-05-26 14:00:00|297.73|297.43|297.23|297.03|297.88|297.63|297.23|297.03|35
1653573900000|2022-05-26 14:05:00|297.28|297.08|297.83|297.63|297.83|297.63|297.18|296.98|31
1653574200000|2022-05-26 14:10:00|297.88|297.68|298.08|297.93|298.13|297.98|297.73|297.53|69
1653574500000|2022-05-26 14:15:00|298.13|297.88|298.33|298.13|298.33|298.13|297.98|297.73|33
1653574800000|2022-05-26 14:20:00|298.38|298.18|298.43|298.23|298.43|298.28|298.23|298.03|59
1653575100000|2022-05-26 14:25:00|298.38|298.18|297.98|297.78|298.43|298.23|297.98|297.78|21
1653575400000|2022-05-26 14:30:00|298.03|297.83|297.93|297.73|298.08|297.88|297.73|297.53|17
1653575700000|2022-05-26 14:35:00|298.03|297.78|298.13|297.93|298.18|298.03|297.98|297.78|13
1653576000000|2022-05-26 14:40:00|298.18|297.98|298.13|297.93|298.18|298.03|297.98|297.78|29
1653576300000|2022-05-26 14:45:00|298.08|297.88|298.33|298.18|298.38|298.23|297.93|297.73|128
1653576600000|2022-05-26 14:50:00|298.38|298.13|298.33|298.13|298.53|298.38|298.28|298.13|29
1653576900000|2022-05-26 14:55:00|298.38|298.18|298.53|298.38|298.58|298.38|298.33|298.13|51
1653577200000|2022-05-26 15:00:00|298.58|298.33|298.88|298.73|298.88|298.73|298.48|298.33|36
1653577500000|2022-05-26 15:05:00|298.93|298.78|298.73|298.53|298.98|298.78|298.63|298.48|73
1653577800000|2022-05-26 15:10:00|298.78|298.58|299.08|298.88|299.08|298.93|298.73|298.48|57
1653578100000|2022-05-26 15:15:00|299.03|298.93|298.93|298.73|299.08|298.93|298.88|298.68|27
1653578400000|2022-05-26 15:20:00|298.88|298.68|299.13|298.93|299.13|298.93|298.83|298.63|332
1653578700000|2022-05-26 15:25:00|299.18|298.88|298.88|298.68|299.18|298.98|298.88|298.68|749
1653579000000|2022-05-26 15:30:00|298.93|298.73|298.53|298.33|298.98|298.78|298.48|298.33|42
1653579300000|2022-05-26 15:35:00|298.48|298.28|298.78|298.58|298.83|298.63|298.43|298.23|6
1653579600000|2022-05-26 15:40:00|298.73|298.53|298.78|298.63|298.88|298.68|298.68|298.48|542
1653579900000|2022-05-26 15:45:00|298.83|298.68|298.58|298.38|298.83|298.68|298.48|298.28|35
1653580200000|2022-05-26 15:50:00|298.53|298.33|298.63|298.43|298.63|298.48|298.43|298.23|44
1653580500000|2022-05-26 15:55:00|298.58|298.38|298.63|298.43|298.73|298.53|298.53|298.38|239
1653580800000|2022-05-26 16:00:00|298.58|298.38|298.73|298.53|298.73|298.58|298.48|298.33|52
1653581100000|2022-05-26 16:05:00|298.68|298.48|298.58|298.43|298.73|298.48|298.58|298.38|13
1653581400000|2022-05-26 16:10:00|298.63|298.48|298.83|298.63|298.88|298.68|298.63|298.43|8
1653581700000|2022-05-26 16:15:00|298.78|298.58|298.78|298.58|298.83|298.63|298.68|298.53|389
1653582000000|2022-05-26 16:20:00|298.73|298.63|298.93|298.78|298.93|298.78|298.73|298.58|44
1653582300000|2022-05-26 16:25:00|298.88|298.73|299.18|299.03|299.23|299.03|298.88|298.68|22
1653582600000|2022-05-26 16:30:00|299.23|299.08|299.03|298.83|299.23|299.08|299.03|298.83|23
1653582900000|2022-05-26 16:35:00|298.98|298.78|299.08|298.88|299.08|298.93|298.93|298.73|18
1653583200000|2022-05-26 16:40:00|299.13|298.93|299.03|298.83|299.13|298.93|298.98|298.78|7
1653583500000|2022-05-26 16:45:00|298.98|298.78|299.18|298.98|299.23|299.03|298.98|298.78|2
1653583800000|2022-05-26 16:50:00|299.13|299.03|299.23|299.08|299.23|299.08|299.13|298.93|21
1653584100000|2022-05-26 16:55:00|299.28|299.03|299.28|299.13|299.33|299.13|299.18|299.03|4
1653584400000|2022-05-26 17:00:00|299.33|299.18|299.48|299.18|299.58|299.28|299.33|299.13|28
1653584700000|2022-05-26 17:05:00|299.43|299.23|299.48|299.33|299.48|299.33|299.43|299.18|2
1653585000000|2022-05-26 17:10:00|299.43|299.28|299.28|299.08|299.43|299.33|299.23|298.98|2
1653585300000|2022-05-26 17:15:00|299.23|299.03|299.18|298.98|299.28|299.08|299.13|298.93|71
1653585600000|2022-05-26 17:20:00|299.13|298.93|298.98|298.73|299.13|298.98|298.93|298.68|5
1653585900000|2022-05-26 17:25:00|298.93|298.68|299.03|298.83|299.03|298.88|298.93|298.68|3
1653586200000|2022-05-26 17:30:00|299.08|298.88|299.08|298.88|299.13|298.93|298.88|298.68|6
1653586500000|2022-05-26 17:35:00|299.03|298.83|298.88|298.68|299.08|298.83|298.78|298.63|10
1653586800000|2022-05-26 17:40:00|298.93|298.73|298.93|298.73|298.98|298.78|298.83|298.63|3
1653587100000|2022-05-26 17:45:00|298.88|298.68|299.03|298.83|299.03|298.88|298.88|298.68|7
1653587400000|2022-05-26 17:50:00|298.98|298.78|299.03|298.83|299.03|298.88|298.98|298.78|0
1653587700000|2022-05-26 17:55:00|298.98|298.88|299.23|299.03|299.28|299.08|298.88|298.68|14
1653588000000|2022-05-26 18:00:00|299.18|298.98|299.13|298.93|299.28|299.03|299.08|298.88|2
1653588300000|2022-05-26 18:05:00|299.08|298.88|299.13|298.93|299.13|298.93|298.98|298.78|0
1653588600000|2022-05-26 18:10:00|299.18|298.88|299.18|298.93|299.23|298.98|299.03|298.78|1
1653588900000|2022-05-26 18:15:00|299.23|298.98|299.18|298.98|299.28|299.03|299.13|298.93|3
1653589200000|2022-05-26 18:20:00|299.23|299.03|299.38|299.18|299.38|299.18|299.18|298.98|1
1653589500000|2022-05-26 18:25:00|299.33|299.13|299.38|299.13|299.43|299.18|299.28|299.08|7
1653589800000|2022-05-26 18:30:00|299.43|299.18|299.13|298.93|299.43|299.18|299.13|298.93|3
1653590100000|2022-05-26 18:35:00|299.18|298.98|299.08|298.88|299.18|298.98|298.98|298.78|11
1653590400000|2022-05-26 18:40:00|299.03|298.83|299.13|298.93|299.13|298.98|298.93|298.73|6
1653590700000|2022-05-26 18:45:00|299.08|298.98|299.03|298.83|299.08|298.98|298.98|298.78|1
1653591000000|2022-05-26 18:50:00|299.08|298.88|298.93|298.78|299.08|298.88|298.93|298.73|1
1653591300000|2022-05-26 18:55:00|298.98|298.83|299.08|298.88|299.13|298.98|298.98|298.78|4
1653591600000|2022-05-26 19:00:00|299.03|298.93|298.83|298.63|299.08|298.93|298.78|298.58|15
1653591900000|2022-05-26 19:05:00|298.78|298.58|299.08|298.88|299.13|298.93|298.78|298.58|2
1653592200000|2022-05-26 19:10:00|299.03|298.83|298.88|298.68|299.08|298.88|298.83|298.63|0
1653592500000|2022-05-26 19:15:00|298.93|298.73|298.48|298.28|298.98|298.78|298.38|298.18|37
1653592800000|2022-05-26 19:20:00|298.53|298.33|298.33|298.13|298.53|298.33|298.23|298.03|6
1653593100000|2022-05-26 19:25:00|298.28|298.08|298.33|298.13|298.43|298.23|298.23|298.03|4
1653593400000|2022-05-26 19:30:00|298.28|298.18|298.63|298.43|298.68|298.48|298.28|298.08|6
1653593700000|2022-05-26 19:35:00|298.58|298.33|298.83|298.63|298.88|298.68|298.53|298.33|24
1653594000000|2022-05-26 19:40:00|298.78|298.68|298.98|298.83|298.98|298.83|298.78|298.63|0
1653594300000|2022-05-26 19:45:00|299.03|298.88|299.13|298.93|299.13|298.98|298.93|298.73|1
1653594600000|2022-05-26 19:50:00|299.18|298.98|298.68|298.48|299.23|299.03|298.68|298.43|12
1653594900000|2022-05-26 19:55:00|298.78|298.43|298.43|298.23|298.83|298.58|298.38|298.18|34
1653595200000|2022-05-26 20:00:00|298.48|298.28|298.33|298.13|298.48|298.28|298.28|298.08|29
1653595500000|2022-05-26 20:05:00|298.28|298.08|298.33|298.13|298.33|298.13|298.18|297.98|6
1653595800000|2022-05-26 20:10:00|298.38|298.18|298.33|298.08|298.38|298.18|298.28|298.08|0
1653596100000|2022-05-26 20:15:00|298.28|298.13|298.38|298.18|298.43|298.23|298.28|298.08|0
1653596400000|2022-05-26 20:20:00|298.33|298.13|298.33|298.08|298.38|298.13|298.28|298.08|1
1653596700000|2022-05-26 20:25:00|298.28|298.13|298.38|298.18|298.38|298.18|298.28|298.13|0
1653597000000|2022-05-26 20:30:00|298.43|298.23|298.38|298.18|298.43|298.23|298.33|298.18|5
1653597300000|2022-05-26 20:35:00|298.43|298.23|298.43|298.23|298.43|298.23|298.38|298.18|4
1653597600000|2022-05-26 20:40:00|298.38|298.28|298.43|298.23|298.53|298.33|298.38|298.23|9
1653597900000|2022-05-26 20:45:00|298.38|298.18|298.18|298.03|298.43|298.18|298.13|297.93|23
1653598200000|2022-05-26 20:50:00|298.23|297.98|298.33|298.08|298.33|298.13|298.18|297.98|17
1653598500000|2022-05-26 20:55:00|298.28|298.13|297.88|297.68|298.33|298.13|297.88|297.68|85
1653598800000|2022-05-26 21:00:00|297.93|297.58|298.73|297.58|298.73|297.63|297.88|297.58|4
1653599100000|2022-05-26 21:05:00|298.78||298.78||298.78||298.73||0
1653599400000|2022-05-26 21:10:00|298.53|297.93|298.43|297.83|298.53|297.93|298.43|297.83|0
1653602100000|2022-05-26 21:55:00|298.33|297.73|298.33|297.73|298.33|297.73|298.33|297.73|0
1653602400000|2022-05-26 22:00:00|298.23|297.63|298.43|297.83|298.43|297.83|298.23|297.63|0
1653602700000|2022-05-26 22:05:00|298.53|297.93|298.53|297.93|298.53|297.93|298.53|297.93|0
1653603000000|2022-05-26 22:10:00|298.43|297.83|298.53|297.93|298.53|297.93|298.43|297.83|0
1653603300000|2022-05-26 22:15:00|298.63|298.03|298.63|298.03|298.63|298.03|298.53|297.93|0
1653603600000|2022-05-26 22:20:00|298.73|298.13|298.73|298.13|298.73|298.13|298.63|298.03|0
1653603900000|2022-05-26 22:25:00|298.63|298.03|298.63|298.03|298.63|298.03|298.63|298.03|0
1653604200000|2022-05-26 22:30:00|298.53|297.93|298.53|297.93|298.63|298.03|298.53|297.93|0
1653604800000|2022-05-26 22:40:00|298.63|298.03|298.63|298.03|298.63|298.03|298.53|297.93|0
1653605100000|2022-05-26 22:45:00|298.53|297.93|298.63|298.03|298.63|298.03|298.53|297.93|0
1653605400000|2022-05-26 22:50:00|298.53|297.93|298.63|298.03|298.63|298.03|298.53|297.93|0
1653605700000|2022-05-26 22:55:00|298.53|297.93|298.63|298.03|298.63|298.03|298.53|297.93|0
1653606000000|2022-05-26 23:00:00|298.53|297.93|298.53|297.93|298.63|298.03|298.53|297.93|0
1653606300000|2022-05-26 23:05:00|298.63|298.03|298.63|298.03|298.63|298.03|298.53|297.93|0
1653606900000|2022-05-26 23:15:00|298.53|297.93|298.53|297.93|298.63|298.03|298.53|297.93|0
1653607200000|2022-05-26 23:20:00|298.63|298.03|298.63|298.03|298.63|298.03|298.63|298.03|0
1653607500000|2022-05-26 23:25:00|298.73|298.13|298.73|298.13|298.73|298.13|298.63|298.03|0
1653607800000|2022-05-26 23:30:00|298.63|298.03|298.73|298.13|298.73|298.13|298.63|298.03|0
1653608400000|2022-05-26 23:40:00|298.83|298.23|298.73|298.13|298.83|298.23|298.73|298.13|0
1653608700000|2022-05-26 23:45:00|298.83|298.23|298.73|298.13|298.83|298.23|298.73|298.13|0
1653609000000|2022-05-26 23:50:00|298.83|298.23|298.73|298.13|298.83|298.23|298.73|298.13|0
1653609600000|2022-05-27 00:00:00|298.83|298.23|298.73|298.13|298.83|298.23|298.73|298.13|0
1653609900000|2022-05-27 00:05:00|298.83|298.23|298.73|298.13|298.83|298.23|298.73|298.13|0
1653610200000|2022-05-27 00:10:00|298.63|298.03|298.63|298.03|298.73|298.13|298.63|298.03|0
1653610500000|2022-05-27 00:15:00|298.73|298.13|298.73|298.13|298.73|298.13|298.63|298.03|0
1653611400000|2022-05-27 00:30:00|298.53|297.98|298.43|298.28|299.13|298.98|298.43|297.98|442
1653611700000|2022-05-27 00:35:00|298.48|298.33|298.58|298.38|298.73|298.48|298.38|298.18|222
1653612000000|2022-05-27 00:40:00|298.68|298.43|298.73|298.53|298.78|298.63|298.58|298.43|574
1653612300000|2022-05-27 00:45:00|298.68|298.48|298.93|298.78|298.98|298.83|298.68|298.48|297
1653612600000|2022-05-27 00:50:00|298.88|298.73|298.73|298.53|298.98|298.78|298.58|298.38|446
1653612900000|2022-05-27 00:55:00|298.68|298.58|298.68|298.48|298.98|298.83|298.63|298.43|355
1653613200000|2022-05-27 01:00:00|298.58|298.53|297.93|297.73|298.58|298.53|297.93|297.73|1187
1653613500000|2022-05-27 01:05:00|297.98|297.78|297.83|297.68|298.08|297.93|297.73|297.53|655
1653613800000|2022-05-27 01:10:00|297.78|297.58|297.88|297.68|297.88|297.73|297.53|297.38|467
1653614100000|2022-05-27 01:15:00|297.83|297.63|297.68|297.48|297.93|297.78|297.63|297.43|5098
1653614400000|2022-05-27 01:20:00|297.73|297.53|297.43|297.28|297.88|297.68|297.38|297.18|595
1653614700000|2022-05-27 01:25:00|297.48|297.33|297.68|297.53|297.73|297.58|297.48|297.33|4936
1653615000000|2022-05-27 01:30:00|297.73|297.48|298.08|297.93|298.13|297.98|297.68|297.48|996
1653615300000|2022-05-27 01:35:00|298.13|297.88|297.73|297.58|298.13|297.93|297.58|297.43|401
1653615600000|2022-05-27 01:40:00|297.68|297.53|297.79|297.64|297.88|297.68|297.48|297.33|974
1653615900000|2022-05-27 01:45:00|297.74|297.59|297.99|297.84|298.09|297.89|297.74|297.59|298
1653616200000|2022-05-27 01:50:00|298.04|297.89|297.84|297.69|298.04|297.89|297.84|297.69|214
1653616500000|2022-05-27 01:55:00|297.89|297.74|297.69|297.54|297.94|297.79|297.64|297.49|330
1653616800000|2022-05-27 02:00:00|297.74|297.59|297.54|297.39|297.84|297.64|297.54|297.34|304
1653617100000|2022-05-27 02:05:00|297.59|297.44|297.49|297.34|297.69|297.49|297.49|297.29|251
1653617400000|2022-05-27 02:10:00|297.59|297.39|297.54|297.39|297.69|297.49|297.54|297.39|358
1653617700000|2022-05-27 02:15:00|297.59|297.34|297.64|297.44|297.64|297.49|297.49|297.34|256
1653618000000|2022-05-27 02:20:00|297.69|297.49|297.74|297.59|297.74|297.59|297.59|297.44|3335
1653618300000|2022-05-27 02:25:00|297.69|297.54|297.59|297.44|297.74|297.54|297.54|297.39|788
1653618600000|2022-05-27 02:30:00|297.54|297.39|297.39|297.24|297.59|297.39|297.34|297.14|889
1653618900000|2022-05-27 02:35:00|297.34|297.19|297.19|297.04|297.39|297.24|297.09|296.94|362
1653619200000|2022-05-27 02:40:00|297.24|296.99|297.14|296.99|297.29|297.14|297.09|296.94|339
1653619500000|2022-05-27 02:45:00|297.19|297.04|297.34|297.19|297.39|297.24|297.14|296.99|278
1653619800000|2022-05-27 02:50:00|297.39|297.24|297.49|297.29|297.49|297.34|297.34|297.19|270
1653620100000|2022-05-27 02:55:00|297.44|297.24|297.44|297.24|297.59|297.39|297.39|297.24|175
1653620400000|2022-05-27 03:00:00|297.39|297.29|297.44|297.29|297.54|297.34|297.34|297.19|256
1653620700000|2022-05-27 03:05:00|297.49|297.34|297.59|297.39|297.64|297.44|297.44|297.29|244
1653621000000|2022-05-27 03:10:00|297.54|297.34|297.54|297.34|297.54|297.39|297.49|297.34|230
1653621300000|2022-05-27 03:15:00|297.49|297.39|297.69|297.54|297.74|297.59|297.49|297.34|443
1653621600000|2022-05-27 03:20:00|297.64|297.49|297.54|297.39|297.64|297.49|297.54|297.39|425
1653621900000|2022-05-27 03:25:00|297.49|297.34|297.59|297.44|297.59|297.44|297.49|297.34|252
1653622200000|2022-05-27 03:30:00|297.64|297.49|297.54|297.39|297.64|297.49|297.54|297.39|330
1653622500000|2022-05-27 03:35:00|297.49|297.34|297.24|297.09|297.54|297.34|297.24|297.09|688
1653622800000|2022-05-27 03:40:00|297.29|297.14|297.29|297.14|297.39|297.19|297.24|297.09|1660
1653623100000|2022-05-27 03:45:00|297.34|297.19|297.29|297.14|297.34|297.19|297.24|297.09|289
1653623400000|2022-05-27 03:50:00|297.24|297.09|297.24|297.09|297.29|297.14|297.14|296.99|350
1653623700000|2022-05-27 03:55:00|297.29|297.14|297.39|297.19|297.44|297.29|297.24|297.09|283
1653624000000|2022-05-27 04:00:00|297.34|297.24|297.24|297.09|297.34|297.24|297.19|297.04|260
1653624300000|2022-05-27 04:05:00|297.29|297.14|297.34|297.14|297.34|297.19|297.29|297.09|200
1653624600000|2022-05-27 04:10:00|297.39|297.19|297.39|297.19|297.39|297.24|297.29|297.14|210
1653624900000|2022-05-27 04:15:00|297.34|297.24|297.24|297.09|297.39|297.24|297.24|297.09|475
1653625200000|2022-05-27 04:20:00|||||||||441
1653625500000|2022-05-27 04:25:00|297.19|297.04|297.19|297.04|297.24|297.09|297.09|296.94|276
1653625800000|2022-05-27 04:30:00|297.24|297.09|297.19|297.04|297.24|297.09|297.14|296.99|228
1653626100000|2022-05-27 04:35:00|297.14|296.99|297.19|297.04|297.19|297.04|297.14|296.99|212
1653626400000|2022-05-27 04:40:00|297.14|296.99|297.14|296.99|297.19|297.04|297.14|296.99|191
1653626700000|2022-05-27 04:45:00|297.19|297.04|297.09|296.94|297.19|297.04|297.09|296.94|178
1653627000000|2022-05-27 04:50:00|297.14|296.99|297.19|297.04|297.29|297.14|297.14|296.99|302
1653627300000|2022-05-27 04:55:00|||||||||175
1653627600000|2022-05-27 05:00:00|297.24|297.09|297.24|297.09|297.29|297.14|297.14|296.99|293
1653627900000|2022-05-27 05:05:00|297.19|297.04|297.24|297.09|297.29|297.14|297.19|297.04|266
1653628200000|2022-05-27 05:10:00|297.29|297.14|297.29|297.14|297.29|297.14|297.24|297.04|1329
1653628500000|2022-05-27 05:15:00|297.24|297.09|297.24|297.09|297.34|297.19|297.19|297.04|206
1653628800000|2022-05-27 05:20:00|297.19|297.04|297.09|296.94|297.19|297.04|297.09|296.94|296
1653629100000|2022-05-27 05:25:00|297.14|296.99|297.14|296.99|297.19|297.04|297.09|296.94|214
1653629400000|2022-05-27 05:30:00|297.19|297.04|296.99|296.84|297.24|297.09|296.99|296.84|195
1653629700000|2022-05-27 05:35:00|296.94|296.79|297.14|296.99|297.14|296.99|296.89|296.74|250
1653630000000|2022-05-27 05:40:00|297.19|297.04|297.14|296.99|297.19|297.04|297.09|296.94|220
1653630300000|2022-05-27 05:45:00|297.09|296.94|296.99|296.84|297.09|296.94|296.94|296.79|257
1653630600000|2022-05-27 05:50:00|296.94|296.79|297.09|296.94|297.14|296.99|296.94|296.79|960
1653630900000|2022-05-27 05:55:00|297.04|296.89|297.19|297.04|297.19|297.04|297.04|296.89|226
1653631200000|2022-05-27 06:00:00|297.24|297.09|296.99|296.84|297.24|297.09|296.89|296.74|286
1653631500000|2022-05-27 06:05:00|296.94|296.79|296.69|296.54|296.94|296.79|296.69|296.54|246
1653631800000|2022-05-27 06:10:00|296.74|296.59|296.79|296.64|296.84|296.69|296.69|296.54|184
1653632100000|2022-05-27 06:15:00|296.84|296.69|296.89|296.74|296.99|296.84|296.84|296.69|176
1653632400000|2022-05-27 06:20:00|296.94|296.79|296.84|296.69|297.04|296.89|296.84|296.69|238
1653632700000|2022-05-27 06:25:00|296.89|296.74|297.04|296.89|297.04|296.89|296.89|296.74|256
1653633000000|2022-05-27 06:30:00|296.99|296.84|297.09|296.94|297.09|296.94|296.94|296.79|211
1653633300000|2022-05-27 06:35:00|297.14|296.99|297.29|297.09|297.29|297.09|297.14|296.99|178
1653633600000|2022-05-27 06:40:00|297.24|297.14|297.29|297.14|297.29|297.14|297.19|297.04|179
1653633900000|2022-05-27 06:45:00|297.24|297.09|297.34|297.19|297.34|297.19|297.24|297.09|226
1653634200000|2022-05-27 06:50:00|297.39|297.14|297.39|297.24|297.44|297.29|297.34|297.14|270
1653634500000|2022-05-27 06:55:00|297.44|297.29|297.44|297.29|297.54|297.39|297.39|297.19|487
1653634800000|2022-05-27 07:00:00|297.39|297.24|297.64|297.44|297.74|297.59|297.34|297.19|331
1653635100000|2022-05-27 07:05:00|297.59|297.39|297.59|297.44|297.64|297.44|297.49|297.34|229
1653635400000|2022-05-27 07:10:00|297.54|297.39|297.34|297.19|297.64|297.49|297.29|297.09|291
1653635700000|2022-05-27 07:15:00|297.39|297.24|297.34|297.14|297.54|297.39|297.24|297.09|212
1653636000000|2022-05-27 07:20:00|297.29|297.19|297.44|297.29|297.54|297.39|297.29|297.14|223
1653636300000|2022-05-27 07:25:00|297.49|297.34|297.34|297.19|297.49|297.34|297.29|297.14|273
1653636600000|2022-05-27 07:30:00|297.39|297.24|297.49|297.34|297.49|297.34|297.34|297.19|228
1653636900000|2022-05-27 07:35:00|297.54|297.39|297.29|297.14|297.54|297.39|297.29|297.14|276
1653637200000|2022-05-27 07:40:00|297.19|297.04|297.29|297.14|297.29|297.14|297.14|296.99|362
1653637500000|2022-05-27 07:45:00|297.24|297.09|297.34|297.19|297.39|297.24|297.09|296.94|205
1653637800000|2022-05-27 07:50:00|297.39|297.24|297.69|297.54|297.69|297.54|297.34|297.24|296
1653638100000|2022-05-27 07:55:00|297.74|297.59|297.59|297.39|297.74|297.59|297.54|297.39|249
1653638400000|2022-05-27 08:00:00|297.54|297.44|297.54|297.39|297.59|297.44|297.44|297.29|139
1653638700000|2022-05-27 08:05:00|297.49|297.34|297.79|297.64|297.84|297.64|297.49|297.34|166
1653639000000|2022-05-27 08:10:00|297.74|297.59|297.74|297.59|297.84|297.64|297.69|297.54|156
1653639300000|2022-05-27 08:15:00|297.79|297.64|297.64|297.44|297.84|297.64|297.54|297.39|201
1653639600000|2022-05-27 08:20:00|297.69|297.49|297.84|297.69|297.89|297.74|297.64|297.49|108
1653639900000|2022-05-27 08:25:00|297.74|297.59|297.84|297.69|297.94|297.79|297.69|297.54|143
1653640200000|2022-05-27 08:30:00|297.89|297.74|297.99|297.84|297.99|297.84|297.79|297.64|157
1653640500000|2022-05-27 08:35:00|298.04|297.89|297.84|297.69|298.09|297.89|297.84|297.69|139
1653640800000|2022-05-27 08:40:00|297.89|297.74|297.74|297.59|297.89|297.74|297.69|297.54|101
1653641100000|2022-05-27 08:45:00|297.69|297.54|297.74|297.59|297.79|297.64|297.64|297.49|124
1653641400000|2022-05-27 08:50:00|297.79|297.64|297.94|297.79|297.99|297.84|297.74|297.59|2040
1653641700000|2022-05-27 08:55:00|297.99|297.84|298.24|298.09|298.34|298.14|297.89|297.69|416
1653642000000|2022-05-27 09:00:00|298.29|298.14|298.19|297.99|298.39|298.24|298.14|297.99|368
1653642300000|2022-05-27 09:05:00|298.24|298.04|298.29|298.14|298.34|298.19|298.24|298.04|162
1653642600000|2022-05-27 09:10:00|298.24|298.09|298.24|298.09|298.29|298.14|298.24|298.09|82
1653642900000|2022-05-27 09:15:00|298.19|298.04|298.19|297.94|298.34|298.14|298.14|297.94|36
1653643200000|2022-05-27 09:20:00|298.44|297.84|298.44|297.84|298.54|297.94|298.44|297.84|0
1653643500000|2022-05-27 09:25:00|298.54|297.94|298.54|297.94|298.64|298.04|298.54|297.94|10
1653643800000|2022-05-27 09:30:00|298.64|298.04|298.54|297.94|298.64|298.04|298.54|297.94|0
1653644100000|2022-05-27 09:35:00|298.64|298.04|298.64|298.04|298.64|298.04|298.64|298.04|0
1653644400000|2022-05-27 09:40:00|298.74|298.14|298.64|298.04|298.74|298.14|298.64|298.04|0
1653644700000|2022-05-27 09:45:00|298.74|298.14|298.74|298.14|298.74|298.14|298.74|298.14|0
1653645000000|2022-05-27 09:50:00|298.84|298.24|298.19|298.04|298.84|298.24|298.04|297.84|237
1653645300000|2022-05-27 09:55:00|298.24|297.99|298.19|298.04|298.34|298.19|298.19|297.99|29
1653645600000|2022-05-27 10:00:00|298.14|297.99|298.14|297.94|298.14|297.99|297.99|297.84|9
1653645900000|2022-05-27 10:05:00|298.09|297.89|298.19|297.99|298.19|297.99|297.99|297.84|16
1653646200000|2022-05-27 10:10:00|298.24|298.04|298.64|298.49|298.64|298.49|298.24|298.04|140
1653646500000|2022-05-27 10:15:00|298.69|298.44|298.54|298.34|298.84|298.64|298.54|298.34|84
1653646800000|2022-05-27 10:20:00|298.59|298.39|298.49|298.34|298.59|298.39|298.49|298.29|4
1653647100000|2022-05-27 10:25:00|298.54|298.29|298.49|298.24|298.54|298.34|298.44|298.24|1
1653647400000|2022-05-27 10:30:00|298.44|298.29|298.44|298.24|298.49|298.34|298.39|298.24|3
1653647700000|2022-05-27 10:35:00|298.49|298.29|298.49|298.29|298.54|298.34|298.44|298.24|4
1653648000000|2022-05-27 10:40:00|298.44|298.34|298.49|298.29|298.54|298.34|298.39|298.24|2
1653648300000|2022-05-27 10:45:00|298.44|298.24|298.34|298.14|298.49|298.24|298.34|298.14|1
1653648600000|2022-05-27 10:50:00|298.39|298.09|298.44|298.24|298.49|298.29|298.24|298.09|3
1653648900000|2022-05-27 10:55:00|298.49|298.29|298.54|298.34|298.54|298.34|298.39|298.24|4
1653649200000|2022-05-27 11:00:00|298.49|298.29|298.39|298.24|298.54|298.29|298.39|298.24|4
1653649500000|2022-05-27 11:05:00|298.44|298.19|298.39|298.19|298.49|298.29|298.34|298.14|5
1653649800000|2022-05-27 11:10:00|298.34|298.24|298.49|298.29|298.54|298.34|298.34|298.19|4
1653650100000|2022-05-27 11:15:00|298.44|298.34|298.54|298.39|298.54|298.39|298.44|298.29|39
1653650400000|2022-05-27 11:20:00|298.59|298.44|298.54|298.39|298.64|298.44|298.54|298.34|20
1653650700000|2022-05-27 11:25:00|298.59|298.44|298.69|298.54|298.69|298.54|298.59|298.44|42
1653651000000|2022-05-27 11:30:00|298.64|298.49|298.79|298.64|298.84|298.69|298.59|298.44|75
1653651300000|2022-05-27 11:35:00|298.84|298.59|298.84|298.69|298.89|298.69|298.79|298.59|49
1653651600000|2022-05-27 11:40:00|298.89|298.64|298.89|298.69|298.94|298.74|298.84|298.64|21
1653651900000|2022-05-27 11:45:00|298.84|298.64|298.64|298.49|298.84|298.69|298.64|298.44|28
1653652200000|2022-05-27 11:50:00|298.69|298.44|298.54|298.34|298.69|298.44|298.49|298.29|13
1653652500000|2022-05-27 11:55:00|298.49|298.39|298.54|298.39|298.59|298.39|298.49|298.29|12
1653652800000|2022-05-27 12:00:00|298.49|298.34|298.64|298.49|298.69|298.49|298.49|298.29|13
1653653100000|2022-05-27 12:05:00|298.69|298.54|298.69|298.54|298.89|298.69|298.69|298.49|23
1653653400000|2022-05-27 12:10:00|298.74|298.59|298.69|298.54|298.84|298.64|298.69|298.54|5
1653653700000|2022-05-27 12:15:00|298.74|298.44|298.54|298.34|298.74|298.54|298.54|298.34|6
1653654000000|2022-05-27 12:20:00|298.59|298.39|298.64|298.44|298.69|298.49|298.54|298.34|1
1653654300000|2022-05-27 12:25:00|298.59|298.49|298.54|298.34|298.59|298.49|298.49|298.09|13
1653654600000|2022-05-27 12:30:00|298.59|298.29|298.89|298.69|299.09|298.89|298.44|298.24|32
1653654900000|2022-05-27 12:35:00|298.94|298.74|298.94|298.74|298.99|298.84|298.84|298.64|1
1653655200000|2022-05-27 12:40:00|298.89|298.69|298.99|298.79|298.99|298.84|298.84|298.59|17
1653655500000|2022-05-27 12:45:00|299.04|298.89|299.24|299.09|299.24|299.09|298.99|298.84|28
1653655800000|2022-05-27 12:50:00|299.19|299.04|299.09|298.89|299.24|299.09|299.04|298.84|35
1653656100000|2022-05-27 12:55:00|299.04|298.84|299.04|298.84|299.09|298.89|298.99|298.84|0
1653656400000|2022-05-27 13:00:00|298.99|298.89|299.19|298.99|299.24|299.04|298.99|298.89|23
1653656700000|2022-05-27 13:05:00|299.24|299.04|299.29|299.09|299.34|299.14|299.24|299.04|18
1653657000000|2022-05-27 13:10:00|299.34|299.14|299.24|299.04|299.34|299.14|299.19|299.04|10
1653657300000|2022-05-27 13:15:00|299.19|299.09|299.09|298.89|299.29|299.09|299.04|298.89|4
1653657600000|2022-05-27 13:20:00|299.04|298.94|299.09|298.94|299.14|298.94|299.04|298.89|39
1653657900000|2022-05-27 13:25:00|299.14|298.99|299.29|299.14|299.49|299.34|299.09|298.99|74
1653658200000|2022-05-27 13:30:00|299.24|299.09|299.74|299.59|299.94|299.79|298.94|298.74|158
1653658500000|2022-05-27 13:35:00|299.79|299.54|299.99|299.79|300.24|300.09|299.74|299.54|143
1653658800000|2022-05-27 13:40:00|300.04|299.84|299.34|299.19|300.24|300.09|299.34|299.14|108
1653659100000|2022-05-27 13:45:00|299.44|299.24|299.74|299.54|299.84|299.59|299.19|298.99|41
1653659400000|2022-05-27 13:50:00|299.79|299.59|299.94|299.74|300.04|299.89|299.49|299.29|19
1653659700000|2022-05-27 13:55:00|299.89|299.79|300.09|299.94|300.14|299.99|299.89|299.79|17
1653660000000|2022-05-27 14:00:00|300.04|299.89|300.09|299.94|300.14|299.94|299.84|299.64|37
1653660300000|2022-05-27 14:05:00|300.14|299.99|300.09|299.94|300.34|300.14|299.84|299.69|108
1653660600000|2022-05-27 14:10:00|300.14|299.99|300.09|299.84|300.34|300.19|300.04|299.84|107
1653660900000|2022-05-27 14:15:00|300.04|299.89|300.19|299.99|300.19|299.99|300.04|299.84|20
1653661200000|2022-05-27 14:20:00|300.29|300.04|300.39|300.19|300.44|300.29|300.19|299.99|28
1653661500000|2022-05-27 14:25:00|300.44|300.24|300.39|300.19|300.44|300.29|300.24|300.04|45
1653661800000|2022-05-27 14:30:00|300.34|300.24|300.59|300.44|300.64|300.49|300.34|300.14|50
1653662100000|2022-05-27 14:35:00|300.64|300.49|300.44|300.29|300.74|300.54|300.39|300.24|79
1653662400000|2022-05-27 14:40:00|300.39|300.24|300.49|300.29|300.49|300.29|300.34|300.19|21
1653662700000|2022-05-27 14:45:00|300.44|300.34|300.49|300.34|300.54|300.39|300.29|300.09|16
1653663000000|2022-05-27 14:50:00|300.54|300.29|300.54|300.34|300.59|300.39|300.39|300.19|13
1653663300000|2022-05-27 14:55:00|300.49|300.39|300.14|299.94|300.54|300.39|300.04|299.84|21
1653663600000|2022-05-27 15:00:00|300.19|299.99|299.94|299.74|300.19|299.99|299.84|299.64|17
1653663900000|2022-05-27 15:05:00|299.89|299.69|299.99|299.79|300.04|299.84|299.84|299.69|16
1653664200000|2022-05-27 15:10:00|300.04|299.84|300.09|299.89|300.09|299.94|299.99|299.84|40
1653664500000|2022-05-27 15:15:00|300.04|299.84|300.14|299.99|300.19|300.04|300.04|299.84|68
1653664800000|2022-05-27 15:20:00|300.09|299.94|300.34|300.19|300.34|300.19|300.09|299.94|5
1653665100000|2022-05-27 15:25:00|300.29|300.14|299.49|299.29|300.29|300.14|299.49|299.29|104
1653665400000|2022-05-27 15:30:00|299.54|299.39|299.79|299.59|299.89|299.69|299.49|299.39|163
1653665700000|2022-05-27 15:35:00|299.74|299.54|300.14|299.99|300.14|299.99|299.69|299.54|15
1653666000000|2022-05-27 15:40:00|300.19|300.04|300.14|299.94|300.39|300.24|300.14|299.94|24
1653666300000|2022-05-27 15:45:00|300.19|299.99|300.29|300.14|300.29|300.14|300.09|299.94|4
1653666600000|2022-05-27 15:50:00|300.34|300.19|300.34|300.19|300.44|300.29|300.29|300.14|17
1653666900000|2022-05-27 15:55:00|300.39|300.24|300.34|300.19|300.39|300.24|300.29|300.14|3
1653667200000|2022-05-27 16:00:00|300.39|300.24|300.29|300.14|300.49|300.34|300.29|300.14|2
1653667500000|2022-05-27 16:05:00|300.34|300.19|300.39|300.24|300.39|300.24|300.24|300.09|10
1653667800000|2022-05-27 16:10:00|300.44|300.29|300.54|300.34|300.54|300.39|300.44|300.24|13
1653668100000|2022-05-27 16:15:00|300.49|300.29|300.39|300.24|300.49|300.34|300.29|300.09|13
1653668400000|2022-05-27 16:20:00|300.34|300.19|300.59|300.44|300.59|300.44|300.34|300.14|17
1653668700000|2022-05-27 16:25:00|300.64|300.49|300.54|300.34|300.74|300.59|300.49|300.29|55
1653669000000|2022-05-27 16:30:00|300.49|300.29|300.39|300.24|300.54|300.39|300.39|300.19|2
1653669300000|2022-05-27 16:35:00|300.34|300.19|300.39|300.24|300.44|300.29|300.29|300.09|2
1653669600000|2022-05-27 16:40:00|300.34|300.19|300.39|300.19|300.39|300.24|300.34|300.14|3
1653669900000|2022-05-27 16:45:00|300.34|300.24|300.29|299.94|300.39|300.24|300.24|299.94|2
1653670200000|2022-05-27 16:50:00|300.24|299.99|300.34|300.09|300.34|300.09|300.14|299.99|2
1653670500000|2022-05-27 16:55:00|300.39|300.14|300.39|300.19|300.44|300.24|300.29|300.14|3
1653670800000|2022-05-27 17:00:00|300.34|300.14|300.34|300.09|300.39|300.14|300.29|300.04|22
1653671100000|2022-05-27 17:05:00|300.29|300.04|300.34|300.09|300.34|300.09|300.14|299.99|6
1653671400000|2022-05-27 17:10:00|300.29|300.14|300.54|300.34|300.54|300.39|300.24|300.14|16
1653671700000|2022-05-27 17:15:00|300.49|300.39|300.64|300.44|300.64|300.44|300.49|300.34|9
1653672000000|2022-05-27 17:20:00|300.59|300.39|300.44|300.24|300.59|300.44|300.44|300.24|7
1653672300000|2022-05-27 17:25:00|300.39|300.29|300.44|300.29|300.49|300.29|300.34|300.19|28
1653672600000|2022-05-27 17:30:00|300.49|300.24|300.49|300.29|300.59|300.39|300.44|300.24|7
1653672900000|2022-05-27 17:35:00|300.44|300.24|300.44|300.29|300.59|300.39|300.39|300.24|9
1653673200000|2022-05-27 17:40:00|300.49|300.24|300.44|300.24|300.49|300.34|300.44|300.24|5
1653673500000|2022-05-27 17:45:00|300.49|300.29|300.44|300.24|300.54|300.34|300.44|300.24|8
1653673800000|2022-05-27 17:50:00|300.39|300.29|300.49|300.34|300.49|300.34|300.39|300.24|8
1653674100000|2022-05-27 17:55:00|300.44|300.29|300.54|300.34|300.54|300.39|300.44|300.24|8
1653674400000|2022-05-27 18:00:00|300.59|300.39|300.59|300.39|300.64|300.44|300.49|300.29|3
1653674700000|2022-05-27 18:05:00|300.54|300.34|300.64|300.44|300.64|300.49|300.44|300.29|8
1653675000000|2022-05-27 18:10:00|300.59|300.49|300.54|300.39|300.64|300.49|300.54|300.34|4
1653675300000|2022-05-27 18:15:00|300.59|300.44|300.64|300.44|300.64|300.49|300.54|300.34|3
1653675600000|2022-05-27 18:20:00|300.59|300.49|300.59|300.39|300.64|300.49|300.54|300.39|9
1653675900000|2022-05-27 18:25:00|300.54|300.44|300.54|300.34|300.59|300.44|300.49|300.29|14
1653676200000|2022-05-27 18:30:00|300.49|300.39|300.59|300.39|300.59|300.44|300.49|300.34|6
1653676500000|2022-05-27 18:35:00|300.64|300.44|300.59|300.44|300.64|300.49|300.49|300.34|3
1653676800000|2022-05-27 18:40:00|300.54|300.39|300.54|300.39|300.59|300.44|300.34|300.19|4
1653677100000|2022-05-27 18:45:00|300.59|300.44|300.54|300.34|300.64|300.44|300.44|300.29|2
1653677400000|2022-05-27 18:50:00|300.49|300.39|300.44|300.29|300.49|300.39|300.34|300.19|25
1653677700000|2022-05-27 18:55:00|300.49|300.34|300.59|300.44|300.64|300.44|300.49|300.34|4
1653678000000|2022-05-27 19:00:00|300.54|300.39|300.64|300.44|300.69|300.54|300.54|300.39|22
1653678300000|2022-05-27 19:05:00|300.59|300.39|300.74|300.59|300.79|300.64|300.59|300.39|37
1653678600000|2022-05-27 19:10:00|300.69|300.54|300.69|300.49|300.74|300.59|300.64|300.49|12
1653678900000|2022-05-27 19:15:00|300.64|300.54|300.64|300.49|300.69|300.54|300.59|300.44|4
1653679200000|2022-05-27 19:20:00|300.69|300.54|300.69|300.54|300.74|300.59|300.69|300.54|25
1653679500000|2022-05-27 19:25:00|300.64|300.49|300.59|300.44|300.69|300.54|300.59|300.44|13
1653679800000|2022-05-27 19:30:00|300.54|300.39|300.54|300.39|300.64|300.49|300.54|300.34|25
1653680100000|2022-05-27 19:35:00|300.49|300.34|300.49|300.34|300.54|300.39|300.44|300.24|19
1653680400000|2022-05-27 19:40:00|300.54|300.29|300.59|300.39|300.59|300.39|300.49|300.29|9
1653680700000|2022-05-27 19:45:00|300.54|300.44|300.49|300.29|300.54|300.44|300.39|300.24|13
1653681000000|2022-05-27 19:50:00|300.59|300.34|300.49|300.34|300.64|300.44|300.39|300.19|27
1653681300000|2022-05-27 19:55:00|300.54|300.39|300.59|300.39|300.59|300.44|300.39|300.24|123
1653681600000|2022-05-27 20:00:00|300.54|300.24|300.54|300.39|300.59|300.44|300.49|300.24|37
1653681900000|2022-05-27 20:05:00|300.59|300.49|300.64|300.44|300.64|300.49|300.54|300.39|39
1653682200000|2022-05-27 20:10:00|300.59|300.49|300.64|300.49|300.64|300.49|300.59|300.44|4
1653682500000|2022-05-27 20:15:00|300.69|300.54|300.69|300.49|300.69|300.54|300.64|300.49|22
1653682800000|2022-05-27 20:20:00|300.64|300.54|300.64|300.49|300.64|300.54|300.64|300.49|9
1653683100000|2022-05-27 20:25:00|300.69|300.54|300.69|300.54|300.69|300.54|300.64|300.49|3
1653683400000|2022-05-27 20:30:00|300.64|300.49|300.69|300.54|300.69|300.54|300.64|300.49|12
1653683700000|2022-05-27 20:35:00|300.74|300.59|300.74|300.59|300.74|300.59|300.69|300.54|24
1653684000000|2022-05-27 20:40:00|300.64|300.49|300.69|300.54|300.74|300.54|300.64|300.49|5
1653684300000|2022-05-27 20:45:00|300.74|300.59|300.69|300.49|300.74|300.59|300.59|300.39|54
1653684600000|2022-05-27 20:50:00|300.64|300.44|300.69|300.54|300.69|300.54|300.64|300.44|11
1653684900000|2022-05-27 20:55:00|301.49|301.04|300.84|300.59|301.54|301.04|300.84|300.54|98
1653861600000|2022-05-29 22:00:00|300.74|300.14|300.54|299.94|300.74|300.14|300.54|299.94|0
1653861900000|2022-05-29 22:05:00|300.44|299.84|300.64|300.04|300.64|300.04|300.44|299.84|0
1653862200000|2022-05-29 22:10:00|300.54|299.94|300.54|299.94|300.54|299.94|300.54|299.94|0
1653862500000|2022-05-29 22:15:00|300.44|299.84|300.64|300.04|300.74|300.14|300.44|299.84|0
1653862800000|2022-05-29 22:20:00|300.54|299.94|300.64|300.04|300.64|300.04|300.54|299.94|0
1653863100000|2022-05-29 22:25:00|300.54|299.94|300.54|299.94|300.64|300.04|300.54|299.94|0
1653863400000|2022-05-29 22:30:00|300.64|300.04|300.54|299.94|300.64|300.04|300.54|299.94|0
1653863700000|2022-05-29 22:35:00|300.64|300.04|300.64|300.04|300.64|300.04|300.54|299.94|0
1653864000000|2022-05-29 22:40:00|300.74|300.14|300.74|300.14|300.74|300.14|300.64|300.04|0
1653864300000|2022-05-29 22:45:00|300.64|300.04|300.64|300.04|300.74|300.14|300.64|300.04|0
1653864600000|2022-05-29 22:50:00|300.74|300.14|300.64|300.04|300.74|300.14|300.64|300.04|0
1653865200000|2022-05-29 23:00:00|300.74|300.14|300.64|300.04|300.74|300.14|300.64|300.04|0
1653865500000|2022-05-29 23:05:00|300.74|300.14|300.74|300.14|300.74|300.14|300.74|300.14|0
1653865800000|2022-05-29 23:10:00|300.84|300.24|300.84|300.24|300.84|300.24|300.74|300.14|0
1653866100000|2022-05-29 23:15:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1653866400000|2022-05-29 23:20:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1653866700000|2022-05-29 23:25:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1653867000000|2022-05-29 23:30:00|300.94|300.34|300.94|300.34|300.94|300.34|300.84|300.24|0
1653867300000|2022-05-29 23:35:00|301.04|300.44|301.04|300.44|301.04|300.44|300.94|300.34|0
1653867900000|2022-05-29 23:45:00|300.94|300.34|300.94|300.34|300.94|300.34|300.94|300.34|0
1653868500000|2022-05-29 23:55:00|300.84|300.24|300.84|300.24|300.84|300.24|300.84|300.24|0
1653868800000|2022-05-30 00:00:00|300.74|300.14|300.74|300.14|300.84|300.24|300.74|300.14|0
1653869100000|2022-05-30 00:05:00|300.84|300.24|300.64|300.04|300.84|300.24|300.64|300.04|0
1653869400000|2022-05-30 00:10:00|300.74|300.14|300.84|300.24|300.84|300.24|300.64|300.04|0
1653869700000|2022-05-30 00:15:00|300.74|300.14|300.74|300.14|300.84|300.24|300.74|300.14|0
1653870000000|2022-05-30 00:20:00|300.84|300.24|300.84|300.24|300.84|300.24|300.74|300.14|0
1653870300000|2022-05-30 00:25:00|300.94|300.34|300.84|300.24|300.94|300.34|300.84|300.24|0
1653870600000|2022-05-30 00:30:00|301.24|300.64|300.49|300.34|301.24|300.79|300.24|299.99|730
1653870900000|2022-05-30 00:35:00|300.54|300.39|300.79|300.59|300.94|300.74|300.49|300.34|237
1653871200000|2022-05-30 00:40:00|300.74|300.54|300.64|300.49|300.74|300.59|300.54|300.34|196
1653871500000|2022-05-30 00:45:00|300.74|300.59|300.84|300.69|301.04|300.89|300.74|300.59|414
1653871800000|2022-05-30 00:50:00|300.89|300.74|300.99|300.84|301.04|300.84|300.79|300.64|328
1653872100000|2022-05-30 00:55:00|300.94|300.79|301.04|300.89|301.04|300.89|300.79|300.64|838
1653872400000|2022-05-30 01:00:00|301.09|300.94|301.14|300.94|301.24|301.09|300.64|300.44|882
1653872700000|2022-05-30 01:05:00|301.09|300.89|300.74|300.54|301.14|300.94|300.64|300.49|331
1653873000000|2022-05-30 01:10:00|300.69|300.49|300.59|300.44|300.74|300.54|300.49|300.34|878
1653873300000|2022-05-30 01:15:00|300.64|300.49|300.84|300.69|300.94|300.74|300.64|300.44|375
1653873600000|2022-05-30 01:20:00|300.89|300.74|300.64|300.44|300.94|300.79|300.59|300.44|353
1653873900000|2022-05-30 01:25:00|300.59|300.39|300.24|300.09|300.64|300.44|300.14|299.99|386
1653874200000|2022-05-30 01:30:00|300.19|300.04|299.64|299.49|300.19|300.04|299.59|299.44|612
1653874500000|2022-05-30 01:35:00|299.59|299.44|299.84|299.69|299.84|299.69|299.39|299.24|894
1653874800000|2022-05-30 01:40:00|299.89|299.74|300.24|300.04|300.34|300.19|299.84|299.74|346
1653875100000|2022-05-30 01:45:00|300.19|300.09|300.19|300.04|300.34|300.19|300.09|299.94|496
1653875400000|2022-05-30 01:50:00|300.24|300.09|300.14|299.99|300.24|300.09|300.14|299.99|213
1653875700000|2022-05-30 01:55:00|300.19|300.04|300.09|299.94|300.19|300.04|299.94|299.79|434
1653876000000|2022-05-30 02:00:00|300.14|299.99|300.14|299.99|300.29|300.14|300.04|299.89|140
1653876300000|2022-05-30 02:05:00|300.19|300.04|299.97|299.82|300.29|300.14|299.92|299.77|229
1653876600000|2022-05-30 02:10:00|299.92|299.77|300.02|299.87|300.02|299.87|299.92|299.72|121
1653876900000|2022-05-30 02:15:00|300.07|299.92|300.07|299.92|300.12|299.97|299.97|299.77|302
1653877200000|2022-05-30 02:20:00|300.12|299.97|300.37|300.22|300.42|300.22|300.12|299.97|506
1653877500000|2022-05-30 02:25:00|300.32|300.17|300.37|300.22|300.42|300.27|300.32|300.17|202
1653877800000|2022-05-30 02:30:00|300.32|300.17|300.32|300.17|300.37|300.22|300.27|300.12|111
1653878100000|2022-05-30 02:35:00|300.37|300.12|300.52|300.37|300.57|300.42|300.37|300.12|372
1653878400000|2022-05-30 02:40:00|300.47|300.32|300.47|300.32|300.57|300.42|300.42|300.27|149
1653878700000|2022-05-30 02:45:00|300.52|300.37|300.47|300.32|300.52|300.37|300.42|300.27|126
1653879000000|2022-05-30 02:50:00|300.52|300.37|300.27|300.12|300.52|300.37|300.22|300.07|142
1653879300000|2022-05-30 02:55:00|300.22|300.07|300.27|300.12|300.32|300.17|300.22|300.02|200
1653879600000|2022-05-30 03:00:00|300.32|300.17|300.32|300.17|300.42|300.27|300.22|300.07|163
1653879900000|2022-05-30 03:05:00|300.37|300.22|300.32|300.17|300.42|300.22|300.32|300.17|119
1653880200000|2022-05-30 03:10:00|300.37|300.22|300.42|300.27|300.42|300.27|300.32|300.17|101
1653880500000|2022-05-30 03:15:00|300.52|300.32|300.47|300.32|300.57|300.42|300.47|300.32|234
1653880800000|2022-05-30 03:20:00|300.37|300.22|300.57|300.42|300.57|300.42|300.37|300.22|171
1653881100000|2022-05-30 03:25:00|300.52|300.37|300.57|300.42|300.62|300.47|300.47|300.27|205
1653881400000|2022-05-30 03:30:00|300.62|300.47|300.67|300.52|300.77|300.57|300.57|300.42|138
1653881700000|2022-05-30 03:35:00|300.72|300.57|301.17|301.02|301.17|301.02|300.67|300.52|376
1653882000000|2022-05-30 03:40:00|301.22|301.07|301.07|300.92|301.22|301.07|301.02|300.87|221
1653882300000|2022-05-30 03:45:00|301.02|300.87|300.87|300.72|301.02|300.87|300.77|300.62|301
1653882600000|2022-05-30 03:50:00|300.92|300.67|300.77|300.62|300.92|300.72|300.67|300.52|209
1653882900000|2022-05-30 03:55:00|300.67|300.52|300.57|300.37|300.77|300.62|300.52|300.32|205
1653883200000|2022-05-30 04:00:00|300.52|300.42|300.62|300.47|300.72|300.57|300.52|300.37|101
1653883500000|2022-05-30 04:05:00|300.67|300.52|300.67|300.47|300.72|300.52|300.62|300.47|123
1653883800000|2022-05-30 04:10:00|300.62|300.52|300.52|300.37|300.62|300.52|300.52|300.37|85
1653884100000|2022-05-30 04:15:00|300.57|300.42|300.47|300.32|300.67|300.52|300.47|300.32|90
1653884400000|2022-05-30 04:20:00|300.52|300.37|300.42|300.27|300.52|300.37|300.42|300.27|102
1653884700000|2022-05-30 04:25:00|300.37|300.22|300.52|300.32|300.57|300.42|300.37|300.22|250
1653885000000|2022-05-30 04:30:00|300.47|300.37|300.37|300.22|300.52|300.37|300.37|300.22|75
1653885300000|2022-05-30 04:35:00|300.42|300.27|300.42|300.27|300.52|300.37|300.32|300.17|218
1653885600000|2022-05-30 04:40:00|300.37|300.22|300.37|300.22|300.42|300.27|300.37|300.17|55
1653885900000|2022-05-30 04:45:00|300.42|300.27|300.42|300.27|300.47|300.32|300.42|300.27|105
1653886200000|2022-05-30 04:50:00|300.47|300.32|300.42|300.27|300.47|300.32|300.37|300.22|164
1653886500000|2022-05-30 04:55:00|300.47|300.32|300.47|300.32|300.52|300.37|300.47|300.27|145
1653886800000|2022-05-30 05:00:00|300.42|300.27|300.32|300.17|300.47|300.32|300.32|300.17|123
1653887100000|2022-05-30 05:05:00|300.37|300.22|300.32|300.17|300.42|300.27|300.32|300.17|120
1653887400000|2022-05-30 05:10:00|300.37|300.22|300.42|300.27|300.47|300.27|300.37|300.22|60
1653887700000|2022-05-30 05:15:00|300.37|300.22|300.47|300.32|300.52|300.32|300.37|300.22|148
1653888000000|2022-05-30 05:20:00|300.52|300.37|300.42|300.27|300.52|300.37|300.42|300.27|138
1653888300000|2022-05-30 05:25:00|300.37|300.22|300.52|300.37|300.52|300.37|300.32|300.17|236
1653888600000|2022-05-30 05:30:00|300.57|300.42|300.47|300.32|300.62|300.47|300.47|300.32|154
1653888900000|2022-05-30 05:35:00|300.52|300.37|300.67|300.52|300.67|300.52|300.52|300.37|268
1653889200000|2022-05-30 05:40:00|300.72|300.57|300.67|300.52|300.77|300.57|300.57|300.42|113
1653889500000|2022-05-30 05:45:00|300.72|300.57|300.77|300.62|300.87|300.67|300.67|300.52|189
1653889800000|2022-05-30 05:50:00|300.82|300.57|300.77|300.62|300.92|300.77|300.72|300.57|101
1653890100000|2022-05-30 05:55:00|300.82|300.67|300.92|300.77|300.97|300.82|300.82|300.67|126
1653890400000|2022-05-30 06:00:00|300.97|300.82|300.87|300.72|300.97|300.82|300.82|300.67|125
1653890700000|2022-05-30 06:05:00|300.82|300.67|300.82|300.67|300.87|300.72|300.77|300.62|92
1653891000000|2022-05-30 06:10:00|300.87|300.72|300.97|300.82|301.02|300.82|300.82|300.67|132
1653891300000|2022-05-30 06:15:00|301.02|300.87|300.92|300.77|301.02|300.87|300.87|300.72|124
1653891600000|2022-05-30 06:20:00|300.97|300.82|300.92|300.77|300.97|300.82|300.82|300.67|161
1653891900000|2022-05-30 06:25:00|300.97|300.82|300.92|300.77|301.02|300.87|300.92|300.77|211
1653892200000|2022-05-30 06:30:00|300.87|300.72|300.92|300.77|300.97|300.82|300.87|300.67|83
1653892500000|2022-05-30 06:35:00|300.97|300.82|301.02|300.87|301.07|300.92|300.92|300.77|123
1653892800000|2022-05-30 06:40:00|300.97|300.82|300.97|300.77|301.02|300.87|300.92|300.72|101
1653893100000|2022-05-30 06:45:00|300.92|300.82|300.87|300.72|300.97|300.82|300.87|300.72|27
1653893400000|2022-05-30 06:50:00|300.92|300.77|301.07|300.92|301.07|300.92|300.92|300.77|95
1653893700000|2022-05-30 06:55:00|301.12|300.97|301.17|301.02|301.22|301.07|301.12|300.97|88
1653894000000|2022-05-30 07:00:00|301.12|300.97|301.02|300.87|301.22|301.07|301.02|300.87|149
1653894300000|2022-05-30 07:05:00|300.97|300.82|300.87|300.72|300.97|300.82|300.77|300.62|204
1653894600000|2022-05-30 07:10:00|300.92|300.77|300.97|300.82|301.02|300.87|300.87|300.72|153
1653894900000|2022-05-30 07:15:00|301.02|300.77|300.97|300.82|301.02|300.82|300.82|300.67|149
1653895200000|2022-05-30 07:20:00|300.92|300.77|300.87|300.72|301.02|300.87|300.77|300.62|140
1653895500000|2022-05-30 07:25:00|300.92|300.77|301.02|300.87|301.02|300.87|300.87|300.72|107
1653895800000|2022-05-30 07:30:00|301.07|300.92|300.92|300.77|301.07|300.92|300.92|300.77|116
1653896100000|2022-05-30 07:35:00|300.87|300.72|300.92|300.77|301.02|300.87|300.87|300.72|140
1653896400000|2022-05-30 07:40:00|300.87|300.72|300.92|300.77|300.97|300.82|300.87|300.72|185
1653896700000|2022-05-30 07:45:00|300.97|300.82|300.92|300.77|301.02|300.87|300.92|300.77|117
1653897000000|2022-05-30 07:50:00|300.97|300.82|301.02|300.87|301.17|301.02|300.97|300.82|293
1653897300000|2022-05-30 07:55:00|301.07|300.92|301.02|300.87|301.22|301.02|300.97|300.82|226
1653897600000|2022-05-30 08:00:00|300.97|300.82|301.22|301.02|301.37|301.22|300.97|300.82|721
1653897900000|2022-05-30 08:05:00|301.17|301.07|301.17|301.02|301.17|301.07|301.07|300.92|96
1653898200000|2022-05-30 08:10:00|301.22|300.97|300.87|300.72|301.22|300.97|300.82|300.67|173
1653898500000|2022-05-30 08:15:00|300.92|300.77|300.92|300.77|300.97|300.82|300.87|300.72|106
1653898800000|2022-05-30 08:20:00|300.97|300.82|300.82|300.62|300.97|300.82|300.77|300.62|167
1653899100000|2022-05-30 08:25:00|300.87|300.67|300.92|300.77|300.97|300.82|300.82|300.62|162
1653899400000|2022-05-30 08:30:00|300.97|300.82|300.92|300.77|300.97|300.82|300.92|300.77|185
1653899700000|2022-05-30 08:35:00|300.87|300.72|300.77|300.62|300.92|300.77|300.77|300.62|291
1653900000000|2022-05-30 08:40:00|300.72|300.57|300.77|300.57|300.87|300.67|300.67|300.52|279
1653900300000|2022-05-30 08:45:00|300.72|300.62|300.77|300.57|300.82|300.67|300.62|300.47|289
1653900600000|2022-05-30 08:50:00|300.72|300.52|300.57|300.42|300.72|300.52|300.52|300.32|372
1653900900000|2022-05-30 08:55:00|300.62|300.47|300.72|300.57|300.77|300.62|300.57|300.37|272
1653901200000|2022-05-30 09:00:00|300.77|300.52|300.62|300.42|300.77|300.62|300.12|299.92|404
1653901500000|2022-05-30 09:05:00|300.67|300.47|300.62|300.42|300.77|300.62|300.57|300.42|106
1653901800000|2022-05-30 09:10:00|300.57|300.47|300.62|300.47|300.62|300.47|300.47|300.32|46
1653902100000|2022-05-30 09:15:00|300.67|300.42|300.67|300.47|300.72|300.52|300.62|300.42|28
1653902400000|2022-05-30 09:20:00|300.92|300.32|300.92|300.32|300.92|300.32|300.82|300.22|0
1653902700000|2022-05-30 09:25:00|301.02|300.42|301.12|300.52|301.12|300.52|301.02|300.42|14
1653903000000|2022-05-30 09:30:00|301.22|300.62|301.02|300.42|301.22|300.62|301.02|300.42|0
1653903300000|2022-05-30 09:35:00|301.12|300.52|301.12|300.52|301.12|300.52|301.02|300.42|0
1653903600000|2022-05-30 09:40:00|301.02|300.42|301.12|300.52|301.12|300.52|301.02|300.42|0
1653903900000|2022-05-30 09:45:00|301.22|300.62|301.12|300.52|301.22|300.62|301.12|300.52|0
1653904200000|2022-05-30 09:50:00|300.82|300.67|300.87|300.72|300.87|300.72|300.77|300.62|39
1653904500000|2022-05-30 09:55:00|300.92|300.77|300.82|300.67|300.97|300.77|300.82|300.67|88
1653904800000|2022-05-30 10:00:00|300.77|300.62|300.77|300.62|300.82|300.67|300.72|300.57|25
1653905100000|2022-05-30 10:05:00|300.72|300.57|300.62|300.47|300.82|300.67|300.62|300.47|63
1653905400000|2022-05-30 10:10:00|300.57|300.42|300.57|300.42|300.62|300.42|300.47|300.32|33
1653905700000|2022-05-30 10:15:00|300.52|300.37|300.37|300.22|300.57|300.42|300.37|300.22|44
1653906000000|2022-05-30 10:20:00|300.32|300.17|300.17|300.02|300.32|300.17|300.17|300.02|38
1653906300000|2022-05-30 10:25:00|300.12|299.97|300.27|300.07|300.27|300.07|300.12|299.97|19
1653906600000|2022-05-30 10:30:00|300.22|300.12|300.22|300.02|300.32|300.12|300.22|300.02|7
1653906900000|2022-05-30 10:35:00|300.27|300.07|300.37|300.17|300.37|300.17|300.22|300.02|1
1653907200000|2022-05-30 10:40:00|300.32|300.12|300.42|300.22|300.42|300.22|300.32|300.12|0
1653907500000|2022-05-30 10:45:00|300.37|300.27|300.42|300.22|300.47|300.27|300.37|300.22|10
1653907800000|2022-05-30 10:50:00|300.37|300.17|300.22|300.02|300.37|300.17|300.17|299.97|5
1653908100000|2022-05-30 10:55:00|300.12|299.97|300.27|300.07|300.32|300.12|300.12|299.97|40
1653908400000|2022-05-30 11:00:00|300.22|300.12|300.12|299.97|300.27|300.12|300.12|299.97|10
1653908700000|2022-05-30 11:05:00|300.17|300.02|300.17|300.02|300.17|300.02|300.12|299.97|18
1653909000000|2022-05-30 11:10:00|300.22|299.97|300.37|300.22|300.42|300.22|300.22|299.97|39
1653909300000|2022-05-30 11:15:00|300.32|300.17|300.42|300.27|300.42|300.27|300.32|300.17|31
1653909600000|2022-05-30 11:20:00||300.22||300.27||300.27||300.22|15
1653909900000|2022-05-30 11:25:00|||||||||3
1653910200000|2022-05-30 11:30:00|300.37|300.22|300.37|300.22|300.42|300.27|300.37|300.22|73
1653910500000|2022-05-30 11:35:00|300.32|300.17|300.27|300.12|300.37|300.22|300.27|300.12|3
1653910800000|2022-05-30 11:40:00|300.22|300.07|300.17|300.02|300.27|300.12|300.17|300.02|2
1653911100000|2022-05-30 11:45:00|300.22|300.07|300.22|300.07|300.22|300.07|300.17|300.02|7
1653911400000|2022-05-30 11:50:00|300.17|300.02|300.12|299.92|300.22|300.07|300.12|299.92|15
1653911700000|2022-05-30 11:55:00|300.07|299.87|299.97|299.77|300.07|299.87|299.82|299.67|54
1653912000000|2022-05-30 12:00:00|299.92|299.72|299.92|299.77|299.97|299.77|299.87|299.72|10
1653912300000|2022-05-30 12:05:00|299.97|299.82|299.97|299.77|300.02|299.87|299.92|299.72|12
1653912600000|2022-05-30 12:10:00|299.92|299.72|299.97|299.82|300.02|299.87|299.87|299.67|18
1653912900000|2022-05-30 12:15:00|299.92|299.77|299.92|299.77|299.92|299.77|299.87|299.72|14
1653913200000|2022-05-30 12:20:00|299.97|299.72|299.92|299.77|299.97|299.82|299.87|299.67|13
1653913500000|2022-05-30 12:25:00|299.97|299.82|299.92|299.72|299.97|299.82|299.87|299.72|14
1653913800000|2022-05-30 12:30:00|299.87|299.77|299.72|299.57|299.92|299.77|299.72|299.57|43
1653914100000|2022-05-30 12:35:00|299.77|299.62|299.87|299.72|299.87|299.72|299.72|299.57|31
1653914400000|2022-05-30 12:40:00|299.82|299.67|300.02|299.82|300.02|299.87|299.82|299.67|8
1653914700000|2022-05-30 12:45:00|300.07|299.87|300.07|299.92|300.12|299.92|300.07|299.82|4
1653915000000|2022-05-30 12:50:00||299.87||299.87||299.92||299.87|0
1653915300000|2022-05-30 12:55:00|300.02|299.82|300.02|299.87|300.07|299.92|299.97|299.82|22
1653915600000|2022-05-30 13:00:00|299.97|299.82|300.02|299.82|300.07|299.87|299.92|299.72|46
1653915900000|2022-05-30 13:05:00|299.97|299.77|300.02|299.87|300.02|299.87|299.97|299.77|9
1653916200000|2022-05-30 13:10:00|299.97|299.82|299.97|299.82|300.02|299.87|299.97|299.82|15
1653916500000|2022-05-30 13:15:00|299.92|299.77|299.82|299.67|299.92|299.77|299.82|299.67|16
1653916800000|2022-05-30 13:20:00|299.77|299.62|299.92|299.77|299.97|299.82|299.77|299.62|14
1653917100000|2022-05-30 13:25:00|299.87|299.72|299.82|299.62|299.92|299.72|299.77|299.62|11
1653917400000|2022-05-30 13:30:00||299.67||299.62||299.67||299.62|0
1653917700000|2022-05-30 13:35:00|299.77|299.67|299.77|299.62|299.82|299.67|299.67|299.52|28
1653918000000|2022-05-30 13:40:00|299.82|299.57|299.77|299.57|299.82|299.67|299.67|299.47|15
1653918300000|2022-05-30 13:45:00|299.72|299.62|299.77|299.62|299.77|299.62|299.72|299.52|10
1653918600000|2022-05-30 13:50:00|299.82|299.67|299.87|299.72|299.92|299.72|299.77|299.62|21
1653918900000|2022-05-30 13:55:00|299.92|299.77|299.92|299.72|299.92|299.77|299.77|299.62|6
1653919200000|2022-05-30 14:00:00|299.87|299.67|299.97|299.82|299.97|299.82|299.82|299.67|1
1653919500000|2022-05-30 14:05:00|299.92|299.77|299.92|299.72|299.97|299.82|299.87|299.67|3
1653919800000|2022-05-30 14:10:00|299.97|299.77|299.97|299.77|299.97|299.82|299.92|299.72|3
1653920100000|2022-05-30 14:15:00|299.92|299.72|299.97|299.82|299.97|299.82|299.87|299.67|0
1653920400000|2022-05-30 14:20:00||299.77||299.82||299.82||299.77|2
1653920700000|2022-05-30 14:25:00|299.92|299.77|299.97|299.82|299.97|299.82|299.92|299.72|0
1653921000000|2022-05-30 14:30:00|300.02|299.87|300.07|299.92|300.07|299.92|300.02|299.87|3
1653921300000|2022-05-30 14:35:00|300.02|299.87|300.07|299.92|300.07|299.92|300.02|299.82|8
1653921600000|2022-05-30 14:40:00|300.02|299.87|300.07|299.87|300.07|299.92|300.02|299.87|0
1653921900000|2022-05-30 14:45:00|300.02|299.92|300.07|299.92|300.07|299.92|300.02|299.87|0
1653922200000|2022-05-30 14:50:00|300.12|299.97|300.12|299.97|300.12|299.97|300.07|299.92|8
1653922500000|2022-05-30 14:55:00|300.17|300.02|300.27|300.07|300.27|300.12|300.17|300.02|21
1653922800000|2022-05-30 15:00:00|300.22|300.02|300.17|299.97|300.27|300.02|300.12|299.97|2
1653923100000|2022-05-30 15:05:00|300.22|300.02|300.07|299.87|300.22|300.02|300.02|299.87|8
1653923400000|2022-05-30 15:10:00|300.02|299.92|300.22|300.07|300.22|300.07|300.02|299.87|8
1653923700000|2022-05-30 15:15:00|300.27|300.02|300.27|300.02|300.32|300.07|300.22|300.02|12
1653924000000|2022-05-30 15:20:00|300.32|300.07|300.47|300.32|300.47|300.32|300.27|300.02|29
1653924300000|2022-05-30 15:25:00|300.52|300.27|300.77|300.52|300.77|300.52|300.42|300.27|125
1653924600000|2022-05-30 15:30:00|300.72|300.47|300.42|300.27|300.72|300.52|300.37|300.22|49
1653924900000|2022-05-30 15:35:00|300.47|300.32|300.42|300.27|300.47|300.32|300.37|300.17|44
1653925200000|2022-05-30 15:40:00|300.37|300.22|300.42|300.22|300.47|300.27|300.32|300.17|26
1653925500000|2022-05-30 15:45:00|300.37|300.27|300.32|300.17|300.47|300.27|300.32|300.17|21
1653925800000|2022-05-30 15:50:00|300.37|300.22|300.42|300.27|300.42|300.27|300.32|300.17|16
1653926100000|2022-05-30 15:55:00|300.37|300.22|300.32|300.17|300.42|300.27|300.32|300.12|12
1653926400000|2022-05-30 16:00:00|300.37|300.22|300.27|300.07|300.37|300.22|300.22|300.02|4
1653926700000|2022-05-30 16:05:00|300.22|300.02|300.32|300.12|300.37|300.17|300.22|300.02|1
1653927000000|2022-05-30 16:10:00|300.27|300.17|300.32|300.12|300.37|300.17|300.27|300.12|0
1653927300000|2022-05-30 16:15:00|300.27|300.07|300.27|300.07|300.32|300.12|300.22|300.02|6
1653927600000|2022-05-30 16:20:00|300.32|300.12|300.37|300.07|300.37|300.17|300.32|300.07|2
1653927900000|2022-05-30 16:25:00|300.32|300.02|300.42|300.07|300.42|300.07|300.32|300.02|0
1653928200000|2022-05-30 16:30:00|300.37|300.02|300.42|300.07|300.47|300.17|300.37|300.02|1
1653928500000|2022-05-30 16:35:00|300.47|300.02|300.42|300.07|300.47|300.12|300.42|300.02|0
1653928800000|2022-05-30 16:40:00|300.47|300.12|300.42|300.12|300.47|300.12|300.42|300.07|0
1653929100000|2022-05-30 16:45:00|300.47|300.07|300.32|300.02|300.47|300.12|300.27|300.02|4
1653929400000|2022-05-30 16:50:00|300.27|299.97|300.37|299.97|300.37|299.97|300.22|299.97|3
1653929700000|2022-05-30 16:55:00|300.42||300.42||300.42||300.32||0
1653930000000|2022-05-30 17:00:00|||||||||1
1653930600000|2022-05-30 17:10:00|300.47|300.02|300.47|300.02|300.47|300.02|300.42|300.02|3
1653930900000|2022-05-30 17:15:00|300.57|299.97|300.62|300.02|300.62|300.02|300.52|299.97|15
1653931200000|2022-05-30 17:20:00|300.67|300.12|300.82|300.22|300.82|300.22|300.67|300.12|15
1653931500000|2022-05-30 17:25:00|300.92|300.27|301.07|300.52|301.07|300.52|300.92|300.27|22
1653931800000|2022-05-30 17:30:00||300.57||300.57||300.57||300.52|1
1653932100000|2022-05-30 17:35:00|300.72|300.62|300.72|300.42|300.72|300.62|300.72|300.42|17
1653932400000|2022-05-30 17:40:00||300.47||300.47||300.47||300.42|0
1653932700000|2022-05-30 17:45:00||300.52||300.42||300.52||300.42|8
1653933000000|2022-05-30 17:50:00|||||||||1
1653933300000|2022-05-30 17:55:00||300.47||300.47||300.47||300.47|0
1653933600000|2022-05-30 18:00:00||300.42||300.42||300.47||300.42|0
1653934200000|2022-05-30 18:10:00||300.47||300.27||300.47||300.27|1
1653934800000|2022-05-30 18:20:00||300.22||300.22||300.22||300.22|0
1653935700000|2022-05-30 18:35:00||300.27||300.27||300.32||300.27|0
1653936000000|2022-05-30 18:40:00||300.32||300.32||300.32||300.27|0
1653936900000|2022-05-30 18:55:00||300.27||300.27||300.32||300.27|0
1653937200000|2022-05-30 19:00:00||300.32||300.32||300.32||300.27|0
1653938100000|2022-05-30 19:15:00|300.87||300.87||300.87||300.87||0
1653939900000|2022-05-30 19:45:00|300.97|300.37|300.97|300.37|300.97|300.37|300.97|300.37|0
1653940500000|2022-05-30 19:55:00||300.42||300.47||300.47||300.42|0
1653940800000|2022-05-30 20:00:00|300.87||300.92||300.92||300.87||0
1653941700000|2022-05-30 20:15:00|300.87|300.52|301.07|300.82|301.07|300.82|300.82|300.52|10
1653942000000|2022-05-30 20:20:00|300.92|300.77|300.87|300.62|301.07|300.77|300.72|300.52|56
1653942300000|2022-05-30 20:25:00|300.77|300.67|300.87|300.72|301.07|300.82|300.77|300.62|7
1653942600000|2022-05-30 20:30:00|300.82|300.67|300.77|300.42|301.07|300.77|300.72|300.32|15
1653942900000|2022-05-30 20:35:00|301.02|300.47|301.02|300.72|301.07|300.72|301.02|300.47|2
1653943200000|2022-05-30 20:40:00|301.07|300.77|300.77|300.42|301.07|300.77|300.47|300.27|54
1653943500000|2022-05-30 20:45:00|300.72|300.37|299.67|299.37|301.02|300.62|299.62|299.32|70
1653943800000|2022-05-30 20:50:00|299.77|299.22|299.47|299.12|300.67|299.72|299.12|298.87|57
1653944100000|2022-05-30 20:55:00|299.32|299.07|299.22|298.92|299.47|299.07|299.07|298.87|25
1653944400000|2022-05-30 21:00:00|299.32|298.87|299.42|298.87|299.42|298.87|299.32|298.87|0
1653945000000|2022-05-30 21:10:00||298.82||298.82||298.82||298.82|0
1653945600000|2022-05-30 21:20:00|299.52|298.92|299.52|298.92|299.52|298.92|299.52|298.92|0
1653948000000|2022-05-30 22:00:00|299.32|298.72|299.32|298.72|299.42|298.82|299.32|298.72|0
1653948300000|2022-05-30 22:05:00|299.22|298.62|299.22|298.62|299.32|298.72|299.12|298.52|0
1653948600000|2022-05-30 22:10:00|299.12|298.52|298.92|298.32|299.12|298.52|298.92|298.32|0
1653948900000|2022-05-30 22:15:00|299.02|298.42|298.92|298.32|299.02|298.42|298.92|298.32|0
1653949500000|2022-05-30 22:25:00|298.82|298.22|298.72|298.12|298.82|298.22|298.62|298.02|0
1653949800000|2022-05-30 22:30:00|298.62|298.02|298.62|298.02|298.72|298.12|298.62|298.02|0
1653950100000|2022-05-30 22:35:00|298.72|298.12|298.72|298.12|298.82|298.22|298.62|298.02|0
1653950400000|2022-05-30 22:40:00|298.82|298.22|298.72|298.12|298.82|298.22|298.72|298.12|0
1653951300000|2022-05-30 22:55:00|298.82|298.22|298.82|298.22|298.92|298.32|298.82|298.22|0
1653951600000|2022-05-30 23:00:00|298.92|298.32|299.12|298.52|299.12|298.52|298.82|298.22|0
1653951900000|2022-05-30 23:05:00|299.22|298.62|299.12|298.52|299.22|298.62|299.12|298.52|0
1653952800000|2022-05-30 23:20:00|299.22|298.62|299.12|298.52|299.22|298.62|299.12|298.52|0
1653953400000|2022-05-30 23:30:00|299.22|298.62|299.12|298.52|299.22|298.62|299.12|298.52|0
1653953700000|2022-05-30 23:35:00|299.02|298.42|298.92|298.32|299.02|298.42|298.92|298.32|0
1653954000000|2022-05-30 23:40:00|299.02|298.42|299.02|298.42|299.12|298.52|299.02|298.42|0
1653954300000|2022-05-30 23:45:00|299.12|298.52|299.12|298.52|299.12|298.52|299.02|298.42|0
1653954600000|2022-05-30 23:50:00|299.02|298.42|299.42|298.82|299.42|298.82|299.02|298.42|0
1653954900000|2022-05-30 23:55:00|299.52|298.92|299.62|299.02|299.72|299.12|299.52|298.92|0
1653955200000|2022-05-31 00:00:00|299.72|299.12|299.62|299.02|299.72|299.12|299.62|299.02|0
1653955500000|2022-05-31 00:05:00|299.72|299.12|299.72|299.12|299.72|299.12|299.62|299.02|0
1653955800000|2022-05-31 00:10:00|299.62|299.02|299.62|299.02|299.72|299.12|299.62|299.02|0
1653956100000|2022-05-31 00:15:00|299.52|298.92|299.52|298.92|299.62|299.02|299.42|298.82|0
1653956400000|2022-05-31 00:20:00|299.42|298.82|299.42|298.82|299.52|298.92|299.32|298.72|0
1653956700000|2022-05-31 00:25:00|299.32|298.72|299.42|298.82|299.42|298.82|299.22|298.62|0
1653957000000|2022-05-31 00:30:00|299.52|299.27|299.62|299.42|299.67|299.52|299.12|298.97|289
1653957300000|2022-05-31 00:35:00|299.57|299.47|299.62|299.47|299.62|299.47|299.37|299.22|184
1653957600000|2022-05-31 00:40:00|299.57|299.42|299.07|298.87|299.97|299.82|298.92|298.72|804
1653957900000|2022-05-31 00:45:00|299.17|298.97|299.22|299.02|299.52|299.32|299.02|298.82|348
1653958200000|2022-05-31 00:50:00|299.17|298.97|299.67|299.52|299.87|299.72|299.07|298.87|306
1653958500000|2022-05-31 00:55:00|299.72|299.62|299.67|299.47|299.77|299.62|299.42|299.27|201
1653958800000|2022-05-31 01:00:00|299.62|299.62|300.52|300.37|300.67|300.52|299.62|299.62|507
1653959100000|2022-05-31 01:05:00|300.62|300.47|300.67|300.52|300.92|300.77|300.47|300.27|399
1653959400000|2022-05-31 01:10:00|300.72|300.57|301.67|301.47|301.77|301.57|300.67|300.47|842
1653959700000|2022-05-31 01:15:00|301.62|301.52|301.67|301.52|301.77|301.62|301.52|301.32|322
1653960000000|2022-05-31 01:20:00|301.72|301.57|301.17|301.02|301.77|301.62|301.07|300.92|174
1653960300000|2022-05-31 01:25:00|301.22|301.07|301.17|300.97|301.27|301.07|300.92|300.72|172
1653960600000|2022-05-31 01:30:00|301.12|301.02|301.22|301.07|301.42|301.27|301.02|300.87|209
1653960900000|2022-05-31 01:35:00|301.27|301.02|301.12|300.97|301.27|301.02|300.87|300.72|134
1653961200000|2022-05-31 01:40:00|301.17|301.02|301.17|301.02|301.22|301.07|301.07|300.87|89
1653961500000|2022-05-31 01:45:00|301.22|301.07|301.27|301.12|301.32|301.17|301.12|300.97|137
1653961800000|2022-05-31 01:50:00|301.32|301.17|301.32|301.17|301.37|301.22|301.22|301.07|139
1653962100000|2022-05-31 01:55:00|301.27|301.12|301.53|301.38|301.58|301.43|301.22|301.07|165
1653962400000|2022-05-31 02:00:00|301.58|301.33|301.83|301.68|301.88|301.73|301.43|301.28|258
1653962700000|2022-05-31 02:05:00|301.88|301.73|302.23|302.03|302.33|302.18|301.88|301.73|464
1653963000000|2022-05-31 02:10:00|302.18|302.08|302.13|301.98|302.23|302.08|302.03|301.88|157
1653963300000|2022-05-31 02:15:00|302.18|301.93|302.08|301.93|302.23|302.08|302.03|301.88|143
1653963600000|2022-05-31 02:20:00|302.13|301.88|302.08|301.93|302.23|302.08|302.03|301.83|189
1653963900000|2022-05-31 02:25:00|302.13|301.98|302.03|301.88|302.18|302.03|301.98|301.83|162
1653964200000|2022-05-31 02:30:00|302.08|301.93|301.98|301.83|302.08|301.93|301.93|301.78|150
1653964500000|2022-05-31 02:35:00|302.03|301.88|302.13|301.98|302.13|301.98|301.98|301.83|150
1653964800000|2022-05-31 02:40:00|302.18|302.03|302.03|301.88|302.23|302.08|301.93|301.78|277
1653965100000|2022-05-31 02:45:00|302.08|301.93|301.93|301.78|302.13|301.98|301.93|301.78|119
1653965400000|2022-05-31 02:50:00|301.98|301.83|301.73|301.58|301.98|301.83|301.73|301.58|134
1653965700000|2022-05-31 02:55:00|301.78|301.63|301.88|301.73|301.93|301.78|301.78|301.63|150
1653966000000|2022-05-31 03:00:00|301.83|301.68|301.48|301.33|301.88|301.73|301.48|301.33|277
1653966300000|2022-05-31 03:05:00|301.43|301.28|301.53|301.38|301.53|301.38|301.43|301.28|101
1653966600000|2022-05-31 03:10:00|301.48|301.33|301.68|301.53|301.68|301.53|301.48|301.28|104
1653966900000|2022-05-31 03:15:00|301.73|301.58|301.63|301.48|301.78|301.63|301.63|301.48|128
1653967200000|2022-05-31 03:20:00|301.58|301.43|301.63|301.48|301.63|301.48|301.58|301.43|138
1653967500000|2022-05-31 03:25:00|301.58|301.43|301.78|301.63|301.83|301.63|301.48|301.33|242
1653967800000|2022-05-31 03:30:00|301.83|301.68|301.68|301.53|301.93|301.78|301.58|301.43|210
1653968100000|2022-05-31 03:35:00|301.63|301.48|301.68|301.53|301.68|301.53|301.53|301.38|193
1653968400000|2022-05-31 03:40:00|301.73|301.58|301.88|301.73|301.88|301.73|301.68|301.53|143
1653968700000|2022-05-31 03:45:00|301.83|301.68|301.93|301.78|301.98|301.83|301.78|301.63|287
1653969000000|2022-05-31 03:50:00|301.98|301.83|301.93|301.78|302.18|302.03|301.88|301.73|275
1653969300000|2022-05-31 03:55:00|301.98|301.83|301.93|301.78|302.08|301.88|301.78|301.63|199
1653969600000|2022-05-31 04:00:00|302.03|301.88|302.18|302.03|302.18|302.03|302.03|301.88|218
1653969900000|2022-05-31 04:05:00|302.23|302.08|302.33|302.18|302.33|302.18|302.23|302.08|102
1653970200000|2022-05-31 04:10:00|302.38|302.23|302.23|302.08|302.38|302.23|302.23|302.08|145
1653970500000|2022-05-31 04:15:00|302.18|302.03|302.23|302.08|302.23|302.08|302.18|302.03|64
1653970800000|2022-05-31 04:20:00|302.28|302.13|302.23|302.08|302.28|302.13|302.23|302.08|167
1653971100000|2022-05-31 04:25:00|302.28|302.13|302.33|302.18|302.33|302.18|302.28|302.13|164
1653971400000|2022-05-31 04:30:00|302.28|302.13|302.28|302.13|302.28|302.13|302.18|302.03|73
1653971700000|2022-05-31 04:35:00|302.33|302.18|302.18|302.03|302.33|302.18|302.13|301.98|96
1653972000000|2022-05-31 04:40:00|302.13|301.98|302.13|301.98|302.13|301.98|302.08|301.93|67
1653972300000|2022-05-31 04:45:00|302.18|302.03|302.23|302.08|302.28|302.13|302.18|302.03|120
1653972600000|2022-05-31 04:50:00|302.28|302.13|302.48|302.33|302.48|302.33|302.28|302.08|177
1653972900000|2022-05-31 04:55:00|302.53|302.38|302.43|302.28|302.53|302.38|302.43|302.28|183
1653973200000|2022-05-31 05:00:00|302.38|302.23|302.33|302.13|302.48|302.33|302.28|302.08|535
1653973500000|2022-05-31 05:05:00|302.28|302.18|302.38|302.23|302.38|302.23|302.23|302.08|200
1653973800000|2022-05-31 05:10:00|302.43|302.28|302.48|302.33|302.58|302.43|302.43|302.28|169
1653974100000|2022-05-31 05:15:00|302.58|302.43|302.28|302.08|302.58|302.43|302.28|302.08|234
1653974400000|2022-05-31 05:20:00|302.23|302.13|302.58|302.43|302.58|302.43|302.23|302.08|150
1653974700000|2022-05-31 05:25:00|302.63|302.48|302.83|302.68|302.88|302.68|302.58|302.43|286
1653975000000|2022-05-31 05:30:00|302.88|302.73|302.63|302.48|302.88|302.73|302.63|302.48|269
1653975300000|2022-05-31 05:35:00|302.68|302.53|302.63|302.48|302.68|302.53|302.53|302.38|175
1653975600000|2022-05-31 05:40:00|302.58|302.43|302.23|302.08|302.58|302.43|302.23|302.08|174
1653975900000|2022-05-31 05:45:00|302.28|302.13|302.38|302.23|302.48|302.33|302.23|302.08|190
1653976200000|2022-05-31 05:50:00|302.33|302.18|302.18|302.03|302.43|302.28|302.18|301.98|143
1653976500000|2022-05-31 05:55:00|302.23|302.08|302.38|302.23|302.43|302.28|302.23|302.08|132
1653976800000|2022-05-31 06:00:00|302.33|302.18|302.33|302.18|302.48|302.33|302.28|302.13|173
1653977100000|2022-05-31 06:05:00|302.38|302.23|302.13|301.98|302.58|302.43|302.13|301.98|267
1653977400000|2022-05-31 06:10:00|302.18|302.03|302.48|302.33|302.53|302.38|302.18|302.03|213
1653977700000|2022-05-31 06:15:00|302.53|302.38|302.38|302.23|302.58|302.43|302.28|302.13|153
1653978000000|2022-05-31 06:20:00|302.43|302.18|302.38|302.23|302.48|302.28|302.28|302.13|200
1653978300000|2022-05-31 06:25:00|302.43|302.28|302.73|302.58|302.73|302.58|302.33|302.18|180
1653978600000|2022-05-31 06:30:00|302.68|302.53|302.63|302.48|302.78|302.63|302.53|302.38|165
1653978900000|2022-05-31 06:35:00|302.68|302.43|302.48|302.33|302.68|302.48|302.43|302.28|119
1653979200000|2022-05-31 06:40:00|302.43|302.28|302.28|302.13|302.43|302.28|302.28|302.13|134
1653979500000|2022-05-31 06:45:00|302.23|302.08|301.78|301.63|302.33|302.18|301.78|301.58|187
1653979800000|2022-05-31 06:50:00|301.73|301.58|301.93|301.78|301.93|301.78|301.68|301.53|76
1653980100000|2022-05-31 06:55:00|301.98|301.83|302.08|301.93|302.08|301.93|301.98|301.83|208
1653980400000|2022-05-31 07:00:00|302.03|301.88|302.13|301.98|302.18|302.03|302.03|301.88|270
1653980700000|2022-05-31 07:05:00|302.18|302.03|302.18|302.03|302.18|302.03|301.93|301.73|222
1653981000000|2022-05-31 07:10:00|302.13|301.98|302.03|301.88|302.18|301.98|301.98|301.83|150
1653981300000|2022-05-31 07:15:00|302.08|301.93|301.93|301.78|302.08|301.93|301.83|301.68|148
1653981600000|2022-05-31 07:20:00|301.98|301.83|301.88|301.73|301.98|301.83|301.73|301.58|283
1653981900000|2022-05-31 07:25:00|301.93|301.78|301.88|301.73|301.93|301.78|301.78|301.63|160
1653982200000|2022-05-31 07:30:00|301.83|301.68|301.88|301.73|302.03|301.88|301.83|301.63|223
1653982500000|2022-05-31 07:35:00|301.93|301.78|301.88|301.73|302.03|301.88|301.83|301.68|160
1653982800000|2022-05-31 07:40:00|301.83|301.68|301.83|301.68|301.88|301.73|301.63|301.48|232
1653983100000|2022-05-31 07:45:00|301.88|301.73|301.93|301.73|301.98|301.83|301.88|301.73|186
1653983400000|2022-05-31 07:50:00|301.88|301.78|301.73|301.58|301.88|301.78|301.63|301.48|270
1653983700000|2022-05-31 07:55:00|301.78|301.63|301.88|301.73|301.98|301.78|301.73|301.58|239
1653984000000|2022-05-31 08:00:00|301.83|301.68|302.28|302.13|302.28|302.13|301.83|301.68|400
1653984300000|2022-05-31 08:05:00|302.33|302.18|302.43|302.28|302.53|302.38|302.28|302.13|333
1653984600000|2022-05-31 08:10:00|302.38|302.23|302.23|302.08|302.38|302.23|302.13|301.98|294
1653984900000|2022-05-31 08:15:00|302.28|302.13|302.53|302.38|302.53|302.38|302.28|302.13|255
1653985200000|2022-05-31 08:20:00|302.58|302.43|302.58|302.43|302.63|302.48|302.48|302.33|244
1653985500000|2022-05-31 08:25:00|302.48|302.33|302.83|302.68|302.88|302.68|302.43|302.28|268
1653985800000|2022-05-31 08:30:00|302.88|302.73|302.93|302.78|302.98|302.83|302.78|302.63|212
1653986100000|2022-05-31 08:35:00|302.88|302.73|303.03|302.88|303.03|302.88|302.78|302.63|322
1653986400000|2022-05-31 08:40:00|303.08|302.83|302.73|302.58|303.08|302.93|302.63|302.48|555
1653986700000|2022-05-31 08:45:00|302.68|302.53|302.33|302.18|302.73|302.58|302.33|302.18|517
1653987000000|2022-05-31 08:50:00|302.38|302.13|302.13|301.98|302.38|302.18|302.13|301.98|522
1653987300000|2022-05-31 08:55:00|302.08|301.93|301.73|301.53|302.23|302.08|301.68|301.53|1214
1653987600000|2022-05-31 09:00:00|301.78|301.58|300.23|300.03|301.78|301.63|300.08|299.93|2585
1653987900000|2022-05-31 09:05:00|300.18|299.98|300.28|300.13|300.58|300.43|300.13|299.88|1119
1653988200000|2022-05-31 09:10:00|300.33|300.18|300.28|300.13|300.38|300.23|300.08|299.88|376
1653988500000|2022-05-31 09:15:00|300.23|300.03|300.03|299.83|300.23|300.08|299.88|299.73|347
1653988800000|2022-05-31 09:20:00|300.43|299.93|300.13|299.53|300.53|299.93|300.13|299.53|0
1653989100000|2022-05-31 09:25:00|300.23|299.63|300.33|299.73|300.43|299.83|300.13|299.53|29
1653989400000|2022-05-31 09:30:00|300.43|299.83|300.13|299.53|300.43|299.83|300.13|299.53|0
1653989700000|2022-05-31 09:35:00|300.03|299.43|299.73|299.13|300.03|299.43|299.73|299.13|0
1653990000000|2022-05-31 09:40:00|299.83|299.23|299.63|299.03|299.83|299.23|299.53|298.93|0
1653990300000|2022-05-31 09:45:00|299.73|299.13|299.73|299.13|299.93|299.33|299.73|299.13|0
1653990600000|2022-05-31 09:50:00|299.98|299.73|300.08|299.93|300.18|299.98|299.98|299.73|75
1653990900000|2022-05-31 09:55:00|300.13|299.88|300.23|300.03|300.23|300.03|300.08|299.88|25
1653991200000|2022-05-31 10:00:00|300.18|300.08|300.08|299.93|300.23|300.08|300.03|299.88|27
1653991500000|2022-05-31 10:05:00|300.03|299.88|299.78|299.58|300.13|299.98|299.73|299.58|233
1653991800000|2022-05-31 10:10:00|299.73|299.53|299.83|299.68|299.83|299.68|299.63|299.48|125
1653992100000|2022-05-31 10:15:00|299.88|299.73|299.83|299.63|299.93|299.73|299.78|299.58|63
1653992400000|2022-05-31 10:20:00|299.78|299.58|299.78|299.63|299.88|299.68|299.73|299.53|16
1653992700000|2022-05-31 10:25:00|299.83|299.68|299.78|299.63|299.83|299.68|299.73|299.53|108
1653993000000|2022-05-31 10:30:00|299.83|299.68|299.83|299.68|299.83|299.68|299.73|299.58|47
1653993300000|2022-05-31 10:35:00|299.88|299.73|300.08|299.93|300.08|299.93|299.83|299.68|62
1653993600000|2022-05-31 10:40:00|300.13|299.88|300.28|300.13|300.28|300.13|300.08|299.88|37
1653993900000|2022-05-31 10:45:00|300.33|300.18|300.28|300.13|300.33|300.18|300.18|299.98|27
1653994200000|2022-05-31 10:50:00|300.23|300.08|300.13|299.98|300.28|300.08|299.98|299.78|47
1653994500000|2022-05-31 10:55:00|300.18|300.03|300.13|299.93|300.33|300.18|300.03|299.88|56
1653994800000|2022-05-31 11:00:00|300.18|299.98|300.33|300.13|300.38|300.18|300.13|299.93|23
1653995100000|2022-05-31 11:05:00|300.38|300.18|300.23|300.08|300.38|300.23|300.23|300.08|24
1653995400000|2022-05-31 11:10:00|300.28|300.13|300.18|300.03|300.38|300.23|300.13|299.98|57
1653995700000|2022-05-31 11:15:00|300.23|300.08|300.33|300.18|300.38|300.23|300.23|300.08|61
1653996000000|2022-05-31 11:20:00|300.28|300.13|300.23|300.03|300.33|300.18|300.18|300.03|17
1653996300000|2022-05-31 11:25:00|300.18|300.08|300.08|299.88|300.23|300.08|300.03|299.88|31
1653996600000|2022-05-31 11:30:00|300.03|299.83|300.18|299.98|300.18|300.03|299.98|299.83|30
1653996900000|2022-05-31 11:35:00|300.13|300.03|300.33|300.18|300.43|300.28|300.13|300.03|25
1653997200000|2022-05-31 11:40:00|300.38|300.23|300.28|300.13|300.38|300.23|300.23|300.08|21
1653997500000|2022-05-31 11:45:00|300.33|300.18|300.28|300.13|300.33|300.18|300.28|300.13|5
1653997800000|2022-05-31 11:50:00|300.33|300.18|300.28|300.13|300.33|300.18|300.23|300.08|7
1653998100000|2022-05-31 11:55:00|300.33|300.18|300.48|300.33|300.48|300.33|300.28|300.13|17
1653998400000|2022-05-31 12:00:00|300.43|300.28|300.08|299.88|300.48|300.28|300.08|299.88|21
1653998700000|2022-05-31 12:05:00|300.03|299.93|300.03|299.88|300.13|299.98|299.98|299.83|9
1653999000000|2022-05-31 12:10:00|299.98|299.83|300.13|299.93|300.13|299.98|299.98|299.83|14
1653999300000|2022-05-31 12:15:00|300.08|299.98|300.18|299.98|300.23|300.08|299.98|299.83|16
1653999600000|2022-05-31 12:20:00|300.23|300.03|299.93|299.78|300.23|300.03|299.93|299.78|14
1653999900000|2022-05-31 12:25:00|299.98|299.83|300.08|299.83|300.08|299.93|299.93|299.78|22
1654000200000|2022-05-31 12:30:00|300.13|299.88|299.58|299.38|300.13|299.98|299.53|299.38|67
1654000500000|2022-05-31 12:35:00|299.53|299.43|299.63|299.48|299.73|299.53|299.53|299.38|38
1654000800000|2022-05-31 12:40:00|299.68|299.53|299.78|299.63|299.83|299.63|299.58|299.43|39
1654001100000|2022-05-31 12:45:00|299.73|299.58|299.93|299.78|299.93|299.78|299.63|299.48|20
1654001400000|2022-05-31 12:50:00|299.98|299.83|299.88|299.68|300.13|299.93|299.83|299.68|14
1654001700000|2022-05-31 12:55:00|299.83|299.63|299.78|299.58|299.93|299.78|299.73|299.53|21
1654002000000|2022-05-31 13:00:00|299.73|299.63|300.18|300.03|300.23|300.08|299.73|299.58|48
1654002300000|2022-05-31 13:05:00|300.13|299.98|300.18|300.03|300.23|300.08|300.08|299.93|18
1654002600000|2022-05-31 13:10:00|300.23|300.08|300.38|300.18|300.38|300.23|300.13|299.93|38
1654002900000|2022-05-31 13:15:00|300.33|300.23|300.23|300.08|300.38|300.23|300.23|300.08|13
1654003200000|2022-05-31 13:20:00|300.28|300.03|300.23|300.03|300.38|300.23|300.18|299.98|6
1654003500000|2022-05-31 13:25:00|300.18|300.08|300.38|300.23|300.43|300.28|300.18|300.03|99
1654003800000|2022-05-31 13:30:00|300.43|300.18|300.73|300.53|301.78|301.58|300.33|300.13|596
1654004100000|2022-05-31 13:35:00|300.78|300.58|300.83|300.58|301.23|301.08|300.68|300.48|293
1654004400000|2022-05-31 13:40:00|300.88|300.53|299.68|299.43|300.88|300.68|299.53|299.38|139
1654004700000|2022-05-31 13:45:00|299.73|299.48|300.18|299.98|300.73|300.58|299.73|299.43|198
1654005000000|2022-05-31 13:50:00|300.23|300.03|299.68|299.48|300.33|300.18|299.53|299.38|114
1654005300000|2022-05-31 13:55:00|299.73|299.53|299.98|299.73|300.03|299.83|299.68|299.48|51
1654005600000|2022-05-31 14:00:00|299.93|299.63|299.23|298.98|299.98|299.68|299.18|298.98|99
1654005900000|2022-05-31 14:05:00|299.18|299.03|298.78|298.63|299.23|299.08|298.73|298.58|99
1654006200000|2022-05-31 14:10:00|298.83|298.68|299.48|299.28|299.48|299.28|298.83|298.63|74
1654006500000|2022-05-31 14:15:00|299.43|299.23|299.93|299.73|299.93|299.78|299.43|299.23|51
1654006800000|2022-05-31 14:20:00|299.98|299.78|300.23|300.08|300.28|300.13|299.98|299.73|71
1654007100000|2022-05-31 14:25:00|300.28|300.13|299.98|299.78|300.33|300.18|299.98|299.78|27
1654007400000|2022-05-31 14:30:00|299.93|299.68|300.08|299.93|300.33|300.18|299.88|299.68|62
1654007700000|2022-05-31 14:35:00|300.13|299.98|300.38|300.23|300.48|300.33|300.03|299.88|82
1654008000000|2022-05-31 14:40:00|300.33|300.18|300.58|300.43|300.68|300.53|300.28|300.08|81
1654008300000|2022-05-31 14:45:00|300.53|300.38|300.38|300.23|300.73|300.53|300.38|300.23|73
1654008600000|2022-05-31 14:50:00|300.43|300.28|300.48|300.28|300.58|300.43|300.38|300.18|33
1654008900000|2022-05-31 14:55:00|300.53|300.33|300.43|300.28|300.68|300.53|300.33|300.18|48
1654009200000|2022-05-31 15:00:00|300.38|300.23|300.43|300.23|300.63|300.43|300.38|300.23|44
1654009500000|2022-05-31 15:05:00|300.48|300.28|300.03|299.88|300.53|300.38|299.98|299.78|24
1654009800000|2022-05-31 15:10:00|299.98|299.83|299.58|299.38|300.08|299.88|299.58|299.38|72
1654010100000|2022-05-31 15:15:00|299.53|299.33|299.63|299.43|299.78|299.63|299.53|299.33|45
1654010400000|2022-05-31 15:20:00|299.58|299.38|299.48|299.33|299.68|299.53|299.43|299.28|35
1654010700000|2022-05-31 15:25:00|299.43|299.28|299.48|299.28|299.73|299.58|299.43|299.28|124
1654011000000|2022-05-31 15:30:00|299.43|299.33|299.13|298.98|299.48|299.33|299.08|298.93|81
1654011300000|2022-05-31 15:35:00|299.18|299.03|299.53|299.38|299.53|299.38|299.13|298.98|33
1654011600000|2022-05-31 15:40:00|299.58|299.43|299.73|299.58|299.93|299.73|299.48|299.33|72
1654011900000|2022-05-31 15:45:00|299.78|299.63|300.28|300.08|300.33|300.13|299.78|299.58|53
1654012200000|2022-05-31 15:50:00|300.23|300.13|300.38|300.23|300.48|300.33|300.23|300.03|43
1654012500000|2022-05-31 15:55:00|300.43|300.28|300.28|300.13|300.63|300.48|300.28|300.08|59
1654012800000|2022-05-31 16:00:00|300.33|300.18|300.53|300.38|300.63|300.48|300.28|300.13|55
1654013100000|2022-05-31 16:05:00|300.58|300.33|300.43|300.23|300.58|300.33|300.38|300.23|21
1654013400000|2022-05-31 16:10:00|300.38|300.28|300.23|300.03|300.48|300.33|300.23|300.03|21
1654013700000|2022-05-31 16:15:00|300.18|300.08|300.13|299.98|300.28|300.13|299.98|299.83|57
1654014000000|2022-05-31 16:20:00|300.08|299.93|299.83|299.68|300.13|299.98|299.78|299.63|21
1654014300000|2022-05-31 16:25:00|299.88|299.73|300.03|299.88|300.08|299.93|299.88|299.73|26
1654014600000|2022-05-31 16:30:00|299.98|299.83|300.08|299.88|300.08|299.93|299.93|299.78|9
1654014900000|2022-05-31 16:35:00|300.13|299.93|300.28|300.03|300.28|300.08|299.98|299.83|15
1654015200000|2022-05-31 16:40:00|300.23|300.08|300.28|300.13|300.33|300.18|300.23|300.03|8
1654015500000|2022-05-31 16:45:00|300.33|300.18|300.03|299.88|300.43|300.23|299.98|299.78|65
1654015800000|2022-05-31 16:50:00|299.98|299.83|300.13|299.93|300.23|300.08|299.93|299.78|20
1654016100000|2022-05-31 16:55:00|300.08|299.88|299.98|299.83|300.23|300.08|299.98|299.78|8
1654016400000|2022-05-31 17:00:00|300.03|299.78|299.58|299.38|300.03|299.83|299.53|299.38|5
1654016700000|2022-05-31 17:05:00|299.63|299.43|299.88|299.68|299.98|299.83|299.63|299.38|9
1654017000000|2022-05-31 17:10:00|299.83|299.63|299.73|299.53|299.88|299.68|299.68|299.48|7
1654017300000|2022-05-31 17:15:00|299.78|299.48|299.38|299.18|299.78|299.48|299.33|299.13|8
1654017600000|2022-05-31 17:20:00|299.33|299.23|299.43|299.23|299.73|299.53|299.33|299.13|53
1654017900000|2022-05-31 17:25:00|299.48|299.28|299.53|299.33|299.68|299.48|299.43|299.23|4
1654018200000|2022-05-31 17:30:00|299.58|299.28|299.68|299.48|299.68|299.53|299.43|299.23|8
1654018500000|2022-05-31 17:35:00|299.63|299.43|299.63|299.43|299.73|299.53|299.58|299.38|10
1654018800000|2022-05-31 17:40:00|299.58|299.38|299.68|299.48|299.68|299.48|299.48|299.28|8
1654019100000|2022-05-31 17:45:00|299.63|299.43|299.68|299.53|299.73|299.53|299.58|299.38|2
1654019400000|2022-05-31 17:50:00|299.63|299.43|299.73|299.53|299.83|299.63|299.58|299.38|5
1654019700000|2022-05-31 17:55:00|299.78|299.58|299.78|299.63|299.83|299.63|299.68|299.53|11
1654020000000|2022-05-31 18:00:00|299.73|299.58|299.63|299.48|299.78|299.63|299.53|299.33|13
1654020300000|2022-05-31 18:05:00|299.58|299.38|299.43|299.28|299.58|299.38|299.38|299.18|11
1654020600000|2022-05-31 18:10:00|299.38|299.23|299.33|299.18|299.43|299.28|299.23|299.08|6
1654020900000|2022-05-31 18:15:00|299.38|299.23|299.48|299.28|299.48|299.33|299.28|299.08|14
1654021200000|2022-05-31 18:20:00|299.53|299.33|299.23|299.03|299.53|299.33|299.18|299.03|9
1654021500000|2022-05-31 18:25:00|299.28|298.98|299.18|298.98|299.28|299.08|299.03|298.83|18
1654021800000|2022-05-31 18:30:00|299.13|298.93|299.18|298.98|299.28|299.08|299.13|298.93|4
1654022100000|2022-05-31 18:35:00|299.23|299.03|299.13|298.93|299.23|299.03|299.13|298.88|13
1654022400000|2022-05-31 18:40:00|299.18|298.88|298.73|298.58|299.18|298.93|298.73|298.58|6
1654022700000|2022-05-31 18:45:00|298.78|298.53|298.38|298.18|298.78|298.53|298.18|298.03|39
1654023000000|2022-05-31 18:50:00|298.43|298.23|298.23|298.03|298.58|298.38|298.18|298.03|7
1654023300000|2022-05-31 18:55:00|298.18|297.98|298.13|297.93|298.23|298.03|298.08|297.88|19
1654023600000|2022-05-31 19:00:00|298.08|297.98|297.98|297.78|298.18|297.98|297.83|297.63|19
1654023900000|2022-05-31 19:05:00|297.93|297.83|298.43|298.23|298.48|298.23|297.83|297.63|48
1654024200000|2022-05-31 19:10:00|298.48|298.18|298.43|298.23|298.48|298.28|298.23|297.98|3
1654024500000|2022-05-31 19:15:00|298.38|298.28|298.58|298.38|298.78|298.58|298.38|298.28|17
1654024800000|2022-05-31 19:20:00|298.53|298.43|298.68|298.48|298.88|298.68|298.53|298.38|34
1654025100000|2022-05-31 19:25:00|298.63|298.53|298.43|298.28|298.78|298.63|298.43|298.28|21
1654025400000|2022-05-31 19:30:00|298.48|298.33|298.73|298.58|298.83|298.63|298.48|298.33|12
1654025700000|2022-05-31 19:35:00|298.78|298.53|298.73|298.53|298.78|298.58|298.53|298.33|20
1654026000000|2022-05-31 19:40:00|298.68|298.48|298.38|298.18|298.73|298.58|298.38|298.18|10
1654026300000|2022-05-31 19:45:00|298.33|298.13|298.28|298.13|298.48|298.28|298.23|298.03|11
1654026600000|2022-05-31 19:50:00|298.38|298.08|298.48|298.23|298.83|298.63|298.33|298.03|48
1654026900000|2022-05-31 19:55:00|298.43|298.18|298.48|298.33|298.58|298.38|298.38|298.18|44
1654027200000|2022-05-31 20:00:00|298.58|298.28|298.68|298.48|298.78|298.58|298.58|298.28|31
1654027500000|2022-05-31 20:05:00|298.73|298.43|298.68|298.48|298.73|298.53|298.68|298.43|2
1654027800000|2022-05-31 20:10:00|298.73|298.53|298.78|298.53|298.83|298.68|298.68|298.48|3
1654028100000|2022-05-31 20:15:00|298.73|298.58|298.78|298.53|298.83|298.58|298.73|298.53|0
1654028400000|2022-05-31 20:20:00|298.73|298.58|298.78|298.53|298.78|298.58|298.73|298.53|1
1654028700000|2022-05-31 20:25:00|298.73|298.58|298.83|298.63|298.83|298.63|298.73|298.43|1
1654029000000|2022-05-31 20:30:00|298.78|298.58|298.78|298.58|298.83|298.63|298.78|298.58|6
1654029300000|2022-05-31 20:35:00||298.63||298.63||298.63||298.58|0
1654029600000|2022-05-31 20:40:00|298.83|298.58|298.83|298.63|298.88|298.68|298.78|298.53|11
1654029900000|2022-05-31 20:45:00|298.78|298.68|298.48|298.23|298.83|298.68|298.48|298.23|29
1654030200000|2022-05-31 20:50:00|298.53|298.13|298.83|298.58|298.83|298.63|298.48|298.13|128
1654030500000|2022-05-31 20:55:00|298.78|298.53|298.78|298.33|298.83|298.58|298.48|298.13|48
1654030800000|2022-05-31 21:00:00|298.88|298.28|298.83|297.78|299.08|298.28|298.83|297.73|0
1654031100000|2022-05-31 21:05:00|299.18||299.18||299.18||299.18||0
1654031400000|2022-05-31 21:10:00|299.23|297.83|298.83|298.23|299.23|298.23|298.83|297.83|1
1654034400000|2022-05-31 22:00:00|298.93|298.33|298.93|298.33|299.03|298.43|298.93|298.33|0
1654034700000|2022-05-31 22:05:00|299.03|298.43|299.03|298.43|299.03|298.43|298.93|298.33|0
1654035000000|2022-05-31 22:10:00|298.93|298.33|298.93|298.33|299.03|298.43|298.93|298.33|0
1654035300000|2022-05-31 22:15:00|299.03|298.43|298.93|298.33|299.03|298.43|298.93|298.33|0
1654035600000|2022-05-31 22:20:00|298.83|298.23|298.93|298.33|298.93|298.33|298.83|298.23|0
1654035900000|2022-05-31 22:25:00|298.83|298.23|298.93|298.33|298.93|298.33|298.83|298.23|0
1654036200000|2022-05-31 22:30:00|299.03|298.43|299.03|298.43|299.03|298.43|298.93|298.33|0
1654036500000|2022-05-31 22:35:00|298.93|298.33|299.13|298.53|299.13|298.53|298.93|298.33|0
1654036800000|2022-05-31 22:40:00|299.03|298.43|299.03|298.43|299.13|298.53|299.03|298.43|0
1654037100000|2022-05-31 22:45:00|299.13|298.53|299.23|298.63|299.23|298.63|299.13|298.53|0
1654037400000|2022-05-31 22:50:00|299.13|298.53|299.13|298.53|299.23|298.63|299.13|298.53|0
1654037700000|2022-05-31 22:55:00|299.23|298.63|299.23|298.63|299.23|298.63|299.13|298.53|0
1654038000000|2022-05-31 23:00:00|299.13|298.53|299.23|298.63|299.23|298.63|299.13|298.53|0
1654038300000|2022-05-31 23:05:00|299.13|298.53|299.13|298.53|299.23|298.63|299.13|298.53|0
1654038600000|2022-05-31 23:10:00|299.23|298.63|299.13|298.53|299.23|298.63|299.13|298.53|0
1654038900000|2022-05-31 23:15:00|299.23|298.63|299.13|298.53|299.23|298.63|299.13|298.53|0
1654039500000|2022-05-31 23:25:00|299.23|298.63|299.23|298.63|299.23|298.63|299.13|298.53|0
1654039800000|2022-05-31 23:30:00|299.33|298.73|299.43|298.83|299.43|298.83|299.23|298.63|0
1654040100000|2022-05-31 23:35:00|299.33|298.73|299.33|298.73|299.43|298.83|299.33|298.73|0
1654040400000|2022-05-31 23:40:00|299.43|298.83|299.53|298.93|299.53|298.93|299.33|298.73|0
1654040700000|2022-05-31 23:45:00|299.63|299.03|299.53|298.93|299.63|299.03|299.53|298.93|0
1654041000000|2022-05-31 23:50:00|299.63|299.03|299.63|299.03|299.63|299.03|299.53|298.93|0
1654041300000|2022-05-31 23:55:00|299.53|298.93|299.63|299.03|299.63|299.03|299.53|298.93|0
1654041600000|2022-06-01 00:00:00|299.73|299.13|299.73|299.13|299.73|299.13|299.63|299.03|0
1654041900000|2022-06-01 00:05:00|299.83|299.23|299.73|299.13|299.83|299.23|299.73|299.13|0
1654042200000|2022-06-01 00:10:00|299.83|299.23|299.73|299.13|299.83|299.23|299.73|299.13|0
1654042500000|2022-06-01 00:15:00|299.83|299.23|299.73|299.13|299.83|299.23|299.73|299.13|0
1654042800000|2022-06-01 00:20:00|299.63|299.03|299.73|299.13|299.83|299.23|299.63|299.03|0
1654043100000|2022-06-01 00:25:00|299.83|299.23|299.93|299.33|300.03|299.43|299.83|299.23|0
1654043400000|2022-06-01 00:30:00|300.13|299.73|299.58|299.43|300.18|299.78|299.13|298.98|712
1654043700000|2022-06-01 00:35:00|299.63|299.48|299.53|299.38|299.73|299.58|299.23|299.08|471
1654044000000|2022-06-01 00:40:00|299.58|299.33|299.53|299.38|299.78|299.58|299.43|299.28|263
1654044300000|2022-06-01 00:45:00|299.58|299.43|299.68|299.53|299.88|299.73|299.58|299.38|239
1654044600000|2022-06-01 00:50:00|299.73|299.58|299.98|299.83|299.98|299.83|299.73|299.53|121
1654044900000|2022-06-01 00:55:00|300.03|299.78|300.38|300.23|300.43|300.28|299.93|299.78|261
1654045200000|2022-06-01 01:00:00|300.43|300.33|300.68|300.53|300.93|300.78|300.18|299.98|662
1654045500000|2022-06-01 01:05:00|300.73|300.58|300.73|300.58|301.03|300.83|300.58|300.43|317
1654045800000|2022-06-01 01:10:00|300.78|300.63|300.43|300.23|300.83|300.63|300.43|300.23|336
1654046100000|2022-06-01 01:15:00|300.48|300.28|300.28|300.13|300.58|300.43|300.18|300.03|329
1654046400000|2022-06-01 01:20:00|300.33|300.08|300.33|300.18|300.38|300.23|300.18|300.03|199
1654046700000|2022-06-01 01:25:00|300.38|300.23|300.28|300.13|300.53|300.33|300.28|300.13|161
1654047000000|2022-06-01 01:30:00|300.23|300.08|300.43|300.28|300.68|300.53|300.23|300.08|259
1654047300000|2022-06-01 01:35:00|300.38|300.23|300.83|300.68|300.83|300.68|300.38|300.23|291
1654047600000|2022-06-01 01:40:00|300.88|300.73|300.88|300.73|300.88|300.73|300.68|300.53|123
1654047900000|2022-06-01 01:45:00|300.93|300.78|301.11|300.96|301.21|301.03|300.93|300.78|265
1654048200000|2022-06-01 01:50:00|301.16|301.01|301.16|301.01|301.31|301.16|301.11|300.96|169
1654048500000|2022-06-01 01:55:00|301.21|300.96|301.06|300.86|301.21|301.06|300.96|300.81|207
1654048800000|2022-06-01 02:00:00|301.01|300.91|300.91|300.76|301.06|300.91|300.71|300.56|194
1654049100000|2022-06-01 02:05:00|300.96|300.81|300.76|300.61|301.16|300.96|300.66|300.51|339
1654049400000|2022-06-01 02:10:00|300.81|300.66|301.16|301.01|301.21|301.01|300.81|300.66|80
1654049700000|2022-06-01 02:15:00|301.21|301.06|300.96|300.76|301.36|301.16|300.91|300.76|259
1654050000000|2022-06-01 02:20:00|300.91|300.81|301.16|301.01|301.16|301.01|300.91|300.76|230
1654050300000|2022-06-01 02:25:00|301.21|300.96|301.26|301.11|301.36|301.16|301.11|300.96|132
1654050600000|2022-06-01 02:30:00|301.31|301.16|301.51|301.36|301.56|301.41|301.26|301.11|192
1654050900000|2022-06-01 02:35:00|301.56|301.41|301.51|301.36|301.56|301.41|301.46|301.31|80
1654051200000|2022-06-01 02:40:00|301.56|301.41|301.51|301.36|301.61|301.46|301.51|301.36|174
1654051500000|2022-06-01 02:45:00|301.56|301.41|301.36|301.21|301.56|301.41|301.36|301.21|119
1654051800000|2022-06-01 02:50:00|301.31|301.16|301.01|300.81|301.36|301.21|300.91|300.76|155
1654052100000|2022-06-01 02:55:00|300.96|300.86|300.81|300.61|301.01|300.86|300.71|300.56|78
1654052400000|2022-06-01 03:00:00|300.76|300.66|300.96|300.81|300.96|300.81|300.66|300.51|119
1654052700000|2022-06-01 03:05:00|300.91|300.76|301.01|300.86|301.21|301.06|300.91|300.76|352
1654053000000|2022-06-01 03:10:00|301.06|300.91|300.76|300.61|301.06|300.91|300.76|300.61|222
1654053300000|2022-06-01 03:15:00|300.81|300.66|301.11|300.96|301.11|300.96|300.76|300.61|228
1654053600000|2022-06-01 03:20:00|301.16|301.01|301.11|300.96|301.21|301.06|301.06|300.91|132
1654053900000|2022-06-01 03:25:00|301.06|300.91|301.26|301.11|301.31|301.16|301.06|300.91|112
1654054200000|2022-06-01 03:30:00|301.21|301.06|301.06|300.91|301.21|301.06|300.96|300.76|188
1654054500000|2022-06-01 03:35:00|301.01|300.86|301.11|300.96|301.11|300.96|300.91|300.76|142
1654054800000|2022-06-01 03:40:00|301.16|300.91|301.26|301.11|301.26|301.11|301.01|300.86|178
1654055100000|2022-06-01 03:45:00|301.31|301.16|301.26|301.11|301.31|301.16|301.11|300.96|250
1654055400000|2022-06-01 03:50:00|301.31|301.16|301.36|301.21|301.36|301.21|301.21|301.06|99
1654055700000|2022-06-01 03:55:00|301.31|301.16|301.26|301.11|301.36|301.21|301.21|301.06|112
1654056000000|2022-06-01 04:00:00|301.21|301.06|301.31|301.16|301.36|301.21|301.21|301.06|100
1654056300000|2022-06-01 04:05:00|301.36|301.21|301.11|300.96|301.41|301.26|301.06|300.91|145
1654056600000|2022-06-01 04:10:00|301.16|301.01|300.96|300.81|301.16|301.01|300.86|300.71|186
1654056900000|2022-06-01 04:15:00|300.91|300.76|301.01|300.86|301.01|300.86|300.76|300.61|131
1654057200000|2022-06-01 04:20:00|300.96|300.81|300.86|300.71|301.01|300.86|300.86|300.71|122
1654057500000|2022-06-01 04:25:00|300.91|300.76|300.91|300.76|301.01|300.86|300.86|300.71|90
1654057800000|2022-06-01 04:30:00|300.96|300.81|301.01|300.81|301.01|300.86|300.86|300.71|148
1654058100000|2022-06-01 04:35:00|300.96|300.76|301.11|300.96|301.16|301.01|300.91|300.76|89
1654058400000|2022-06-01 04:40:00|301.06|300.91|301.06|300.86|301.11|300.96|300.96|300.81|60
1654058700000|2022-06-01 04:45:00|301.01|300.91|301.11|300.96|301.11|300.96|301.01|300.86|74
1654059000000|2022-06-01 04:50:00|301.06|300.91|301.16|301.01|301.16|301.01|301.06|300.91|63
1654059300000|2022-06-01 04:55:00|301.11|300.96|301.11|300.96|301.21|301.06|301.06|300.91|84
1654059600000|2022-06-01 05:00:00|301.21|301.06|301.21|301.06|301.31|301.16|301.11|300.96|260
1654059900000|2022-06-01 05:05:00|301.26|301.11|301.16|301.01|301.36|301.21|301.11|300.96|113
1654060200000|2022-06-01 05:10:00|301.11|300.96|301.16|301.01|301.21|301.06|301.11|300.96|97
1654060500000|2022-06-01 05:15:00|301.11|300.96|300.96|300.81|301.16|301.01|300.91|300.76|122
1654060800000|2022-06-01 05:20:00|301.01|300.86|300.76|300.61|301.01|300.86|300.71|300.56|130
1654061100000|2022-06-01 05:25:00|300.71|300.56|300.61|300.46|300.71|300.61|300.61|300.46|161
1654061400000|2022-06-01 05:30:00|300.66|300.51|300.46|300.31|300.66|300.51|300.46|300.31|134
1654061700000|2022-06-01 05:35:00|300.41|300.26|300.46|300.31|300.56|300.41|300.41|300.26|122
1654062000000|2022-06-01 05:40:00|300.51|300.36|300.61|300.46|300.61|300.46|300.51|300.36|125
1654062300000|2022-06-01 05:45:00|300.56|300.41|300.31|300.16|300.56|300.41|300.21|300.06|196
1654062600000|2022-06-01 05:50:00|300.36|300.21|300.21|300.06|300.46|300.31|300.16|300.01|182
1654062900000|2022-06-01 05:55:00|300.26|300.11|300.26|300.06|300.31|300.16|300.01|299.86|265
1654063200000|2022-06-01 06:00:00|300.21|300.11|300.06|299.91|300.21|300.11|299.96|299.81|231
1654063500000|2022-06-01 06:05:00|300.11|299.96|300.11|299.96|300.21|300.06|300.06|299.96|195
1654063800000|2022-06-01 06:10:00|300.16|300.01|300.21|300.06|300.26|300.11|300.11|299.96|230
1654064100000|2022-06-01 06:15:00|300.26|300.11|300.21|300.06|300.31|300.16|300.11|299.96|135
1654064400000|2022-06-01 06:20:00|300.26|300.11|300.41|300.26|300.41|300.26|300.21|300.01|88
1654064700000|2022-06-01 06:25:00|300.36|300.21|300.36|300.21|300.41|300.26|300.31|300.16|115
1654065000000|2022-06-01 06:30:00|300.31|300.16|300.21|300.06|300.31|300.16|300.21|300.06|96
1654065300000|2022-06-01 06:35:00|300.26|300.01|300.21|300.06|300.26|300.06|300.11|299.91|123
1654065600000|2022-06-01 06:40:00|300.31|300.16|300.51|300.36|300.56|300.36|300.26|300.11|146
1654065900000|2022-06-01 06:45:00|300.56|300.41|300.61|300.46|300.66|300.46|300.51|300.36|75
1654066200000|2022-06-01 06:50:00|300.56|300.41|300.41|300.26|300.61|300.41|300.36|300.21|105
1654066500000|2022-06-01 06:55:00|300.46|300.21|300.56|300.41|300.56|300.41|300.41|300.21|76
1654066800000|2022-06-01 07:00:00|300.61|300.46|300.81|300.66|300.96|300.81|300.56|300.41|354
1654067100000|2022-06-01 07:05:00|300.76|300.61|300.91|300.76|301.06|300.91|300.66|300.51|228
1654067400000|2022-06-01 07:10:00|300.96|300.81|300.86|300.71|301.21|301.06|300.86|300.71|141
1654067700000|2022-06-01 07:15:00|300.81|300.66|300.81|300.66|301.01|300.81|300.81|300.66|118
1654068000000|2022-06-01 07:20:00|300.86|300.61|300.76|300.61|300.86|300.66|300.56|300.41|104
1654068300000|2022-06-01 07:25:00|300.71|300.56|300.71|300.56|300.91|300.76|300.66|300.51|119
1654068600000|2022-06-01 07:30:00|300.66|300.51|300.76|300.61|300.76|300.61|300.56|300.41|128
1654068900000|2022-06-01 07:35:00|300.81|300.66|300.71|300.56|300.86|300.71|300.71|300.56|143
1654069200000|2022-06-01 07:40:00|300.66|300.51|300.36|300.21|300.76|300.61|300.36|300.16|171
1654069500000|2022-06-01 07:45:00|300.41|300.26|300.31|300.16|300.51|300.36|300.31|300.11|150
1654069800000|2022-06-01 07:50:00|300.36|300.21|300.26|300.11|300.41|300.26|300.26|300.06|110
1654070100000|2022-06-01 07:55:00|300.21|300.06|300.16|300.01|300.41|300.26|300.11|299.96|126
1654070400000|2022-06-01 08:00:00|300.21|300.06|300.06|299.91|300.31|300.11|300.06|299.91|155
1654070700000|2022-06-01 08:05:00|300.01|299.86|299.96|299.81|300.01|299.86|299.71|299.56|254
1654071000000|2022-06-01 08:10:00|299.91|299.76|299.76|299.56|299.91|299.76|299.71|299.56|142
1654071300000|2022-06-01 08:15:00|299.81|299.61|299.66|299.51|299.81|299.66|299.61|299.46|150
1654071600000|2022-06-01 08:20:00|299.61|299.46|299.66|299.46|299.76|299.61|299.51|299.36|119
1654071900000|2022-06-01 08:25:00|299.61|299.51|299.61|299.46|299.66|299.51|299.51|299.36|107
1654072200000|2022-06-01 08:30:00|299.56|299.41|299.76|299.61|299.86|299.71|299.56|299.41|186
1654072500000|2022-06-01 08:35:00|299.81|299.66|299.61|299.46|299.81|299.66|299.51|299.36|152
1654072800000|2022-06-01 08:40:00|299.66|299.51|299.71|299.56|299.81|299.66|299.61|299.41|231
1654073100000|2022-06-01 08:45:00|299.76|299.61|299.81|299.66|299.91|299.76|299.76|299.61|173
1654073400000|2022-06-01 08:50:00|299.76|299.61|299.76|299.61|299.91|299.76|299.76|299.56|180
1654073700000|2022-06-01 08:55:00|299.71|299.56|299.61|299.46|299.81|299.66|299.56|299.41|342
1654074000000|2022-06-01 09:00:00|299.56|299.41|299.81|299.66|300.11|299.96|299.56|299.41|776
1654074300000|2022-06-01 09:05:00|299.86|299.71|300.11|299.91|300.21|300.06|299.81|299.66|394
1654074600000|2022-06-01 09:10:00|300.06|299.96|300.06|299.91|300.16|300.01|300.06|299.91|133
1654074900000|2022-06-01 09:15:00|300.11|299.96|299.96|299.76|300.11|299.96|299.91|299.76|152
1654075200000|2022-06-01 09:20:00|300.16|299.56|300.26|299.66|300.26|299.66|300.06|299.46|0
1654075500000|2022-06-01 09:25:00|300.16|299.56|300.26|299.66|300.26|299.66|300.16|299.56|5
1654075800000|2022-06-01 09:30:00|300.36|299.76|300.36|299.76|300.36|299.76|300.26|299.66|0
1654076100000|2022-06-01 09:35:00|300.26|299.66|300.26|299.66|300.36|299.76|300.26|299.66|0
1654076400000|2022-06-01 09:40:00|300.16|299.56|300.26|299.66|300.26|299.66|300.16|299.56|0
1654076700000|2022-06-01 09:45:00|300.16|299.56|300.16|299.56|300.16|299.56|300.16|299.56|0
1654077000000|2022-06-01 09:50:00|300.26|300.01|299.96|299.81|300.26|300.01|299.96|299.71|21
1654077300000|2022-06-01 09:55:00|300.01|299.76|299.96|299.76|300.01|299.81|299.96|299.76|3
1654077600000|2022-06-01 10:00:00|300.01|299.81|300.01|299.81|300.01|299.86|300.01|299.71|2
1654077900000|2022-06-01 10:05:00|299.96|299.76|299.96|299.71|299.96|299.81|299.96|299.66|2
1654078200000|2022-06-01 10:10:00|300.01|299.76|299.96|299.81|300.01|299.81|299.86|299.66|15
1654078500000|2022-06-01 10:15:00|299.91|299.76|299.86|299.71|299.96|299.81|299.86|299.66|27
1654078800000|2022-06-01 10:20:00|299.91|299.76|299.81|299.61|299.96|299.81|299.81|299.61|22
1654079100000|2022-06-01 10:25:00||299.51||299.56||299.56||299.51|1
1654079400000|2022-06-01 10:30:00|299.86|299.51|299.81|299.56|299.91|299.76|299.81|299.51|8
1654079700000|2022-06-01 10:35:00||299.61||299.46||299.61||299.46|0
1654080000000|2022-06-01 10:40:00||299.51||299.51||299.56||299.46|6
1654080300000|2022-06-01 10:45:00|299.76|299.56|299.61|299.46|299.76|299.56|299.61|299.41|19
1654080600000|2022-06-01 10:50:00|299.66|299.51|299.61|299.41|299.71|299.56|299.51|299.36|32
1654080900000|2022-06-01 10:55:00|299.56|299.46|299.56|299.36|299.66|299.51|299.51|299.36|14
1654081200000|2022-06-01 11:00:00|299.51|299.41|299.71|299.51|299.71|299.51|299.51|299.36|4
1654081500000|2022-06-01 11:05:00|299.76|299.56|299.96|299.71|300.01|299.81|299.76|299.51|0
1654081800000|2022-06-01 11:10:00|299.91|299.66|299.91|299.71|299.96|299.76|299.81|299.66|5
1654082100000|2022-06-01 11:15:00|299.86|299.76|299.86|299.71|299.96|299.81|299.86|299.71|2
1654082400000|2022-06-01 11:20:00|299.81|299.66|299.91|299.71|299.96|299.81|299.81|299.61|6
1654082700000|2022-06-01 11:25:00|299.86|299.76|299.91|299.76|299.96|299.81|299.86|299.71|2
1654083000000|2022-06-01 11:30:00|299.86|299.71|299.91|299.71|300.21|300.01|299.86|299.66|30
1654083300000|2022-06-01 11:35:00|299.96|299.76|299.91|299.71|300.06|299.81|299.86|299.66|21
1654083600000|2022-06-01 11:40:00|299.86|299.66|299.81|299.56|299.96|299.76|299.81|299.56|4
1654083900000|2022-06-01 11:45:00|299.86|299.61|299.81|299.56|299.96|299.66|299.71|299.51|4
1654084200000|2022-06-01 11:50:00|299.86|299.61|299.81|299.61|299.86|299.61|299.81|299.56|1
1654084500000|2022-06-01 11:55:00|299.86|299.66|300.06|299.81|300.11|299.81|299.81|299.66|16
1654084800000|2022-06-01 12:00:00|300.11|299.91|300.26|300.06|300.26|300.06|300.11|299.91|1
1654085100000|2022-06-01 12:05:00|300.31|300.11|300.36|300.16|300.36|300.21|300.21|300.01|19
1654085400000|2022-06-01 12:10:00|300.31|300.11|300.36|300.16|300.41|300.21|300.31|300.11|8
1654085700000|2022-06-01 12:15:00|300.31|300.21|300.26|300.06|300.41|300.26|300.21|300.06|6
1654086000000|2022-06-01 12:20:00|300.31|300.01|300.41|300.01|300.41|300.01|300.21|300.01|4
1654086300000|2022-06-01 12:25:00|300.46|300.21|300.46|300.31|300.56|300.36|300.41|300.21|22
1654086600000|2022-06-01 12:30:00|300.51|300.26|300.56|300.36|300.56|300.36|300.36|300.21|5
1654086900000|2022-06-01 12:35:00|300.61|300.41|300.71|300.56|300.76|300.61|300.56|300.36|10
1654087200000|2022-06-01 12:40:00|300.76|300.61|300.76|300.56|300.81|300.61|300.71|300.51|39
1654087500000|2022-06-01 12:45:00|300.71|300.51|300.56|300.31|300.76|300.56|300.51|300.31|7
1654087800000|2022-06-01 12:50:00|300.61|300.36|300.61|300.46|300.66|300.46|300.51|300.31|7
1654088100000|2022-06-01 12:55:00|300.66|300.51|300.56|300.36|300.71|300.51|300.51|300.36|8
1654088400000|2022-06-01 13:00:00|300.61|300.41|300.61|300.46|300.66|300.46|300.56|300.36|7
1654088700000|2022-06-01 13:05:00|300.56|300.41|300.66|300.51|300.71|300.56|300.56|300.41|44
1654089000000|2022-06-01 13:10:00|300.71|300.56|300.71|300.51|300.76|300.56|300.61|300.46|15
1654089300000|2022-06-01 13:15:00|300.66|300.46|300.76|300.56|300.81|300.66|300.61|300.46|5
1654089600000|2022-06-01 13:20:00|300.71|300.51|300.81|300.56|300.86|300.56|300.66|300.51|6
1654089900000|2022-06-01 13:25:00|300.86|300.61|300.56|300.41|300.86|300.66|300.56|300.41|18
1654090200000|2022-06-01 13:30:00|300.61|300.36|300.66|300.46|300.76|300.61|300.11|299.91|107
1654090500000|2022-06-01 13:35:00|300.71|300.51|299.91|299.71|300.71|300.51|299.91|299.66|120
1654090800000|2022-06-01 13:40:00|299.96|299.76|300.36|300.01|300.36|300.11|299.91|299.71|28
1654091100000|2022-06-01 13:45:00|300.41|300.11|300.31|300.11|300.56|300.31|300.21|299.91|43
1654091400000|2022-06-01 13:50:00|300.26|300.06|300.21|300.01|300.41|300.16|300.21|299.86|53
1654091700000|2022-06-01 13:55:00|300.26|299.91|300.21|299.81|300.36|300.16|300.21|299.71|93
1654092000000|2022-06-01 14:00:00|299.91|299.86|299.86|299.66|300.11|299.91|299.51|299.21|120
1654092300000|2022-06-01 14:05:00|299.81|299.71|299.51|299.31|299.86|299.71|299.31|299.11|56
1654092600000|2022-06-01 14:10:00|299.46|299.36|299.36|299.21|299.66|299.46|299.21|299.06|37
1654092900000|2022-06-01 14:15:00|299.41|299.11|298.91|298.71|299.41|299.16|298.86|298.71|77
1654093200000|2022-06-01 14:20:00|298.96|298.76|298.91|298.71|299.21|299.01|298.91|298.71|28
1654093500000|2022-06-01 14:25:00|298.86|298.76|298.76|298.61|299.01|298.81|298.66|298.51|79
1654093800000|2022-06-01 14:30:00|298.81|298.56|298.61|298.41|299.06|298.81|298.61|298.41|24
1654094100000|2022-06-01 14:35:00|298.56|298.36|298.56|298.36|298.56|298.36|298.21|298.06|37
1654094400000|2022-06-01 14:40:00|298.51|298.31|298.76|298.61|298.81|298.66|298.41|298.16|27
1654094700000|2022-06-01 14:45:00|298.71|298.56|298.36|298.16|298.81|298.61|298.36|298.16|13
1654095000000|2022-06-01 14:50:00|298.31|298.21|299.21|299.01|299.21|299.01|298.31|298.16|25
1654095300000|2022-06-01 14:55:00|299.16|298.91|299.01|298.76|299.26|299.11|298.91|298.66|48
1654095600000|2022-06-01 15:00:00|298.91|298.71|298.76|298.56|298.91|298.81|298.56|298.36|11
1654095900000|2022-06-01 15:05:00|298.71|298.51|298.51|298.31|298.81|298.66|298.51|298.31|18
1654096200000|2022-06-01 15:10:00|298.56|298.36|298.41|298.21|298.71|298.51|298.31|298.11|33
1654096500000|2022-06-01 15:15:00|298.36|298.16|298.06|297.86|298.41|298.21|297.91|297.66|44
1654096800000|2022-06-01 15:20:00|298.01|297.81|297.76|297.56|298.06|297.86|297.66|297.51|48
1654097100000|2022-06-01 15:25:00|297.81|297.61|298.11|297.91|298.11|297.96|297.66|297.51|83
1654097400000|2022-06-01 15:30:00|298.06|297.96|297.76|297.56|298.16|297.96|297.71|297.51|28
1654097700000|2022-06-01 15:35:00|297.71|297.51|297.41|297.16|297.76|297.61|297.26|297.11|38
1654098000000|2022-06-01 15:40:00|297.36|297.11|296.86|296.71|297.36|297.11|296.86|296.71|104
1654098300000|2022-06-01 15:45:00|296.91|296.66|296.96|296.81|297.21|297.01|296.86|296.66|61
1654098600000|2022-06-01 15:50:00|297.01|296.76|297.16|296.96|297.16|296.96|296.86|296.66|27
1654098900000|2022-06-01 15:55:00|297.11|296.91|296.81|296.56|297.16|297.01|296.76|296.56|13
1654099200000|2022-06-01 16:00:00|296.86|296.61|296.66|296.41|296.91|296.61|296.61|296.41|18
1654099500000|2022-06-01 16:05:00|296.61|296.46|296.81|296.61|296.96|296.81|296.61|296.41|13
1654099800000|2022-06-01 16:10:00|296.76|296.56|296.86|296.66|296.86|296.71|296.56|296.31|17
1654100100000|2022-06-01 16:15:00|296.81|296.61|297.11|296.86|297.11|296.96|296.76|296.61|19
1654100400000|2022-06-01 16:20:00|297.06|296.81|296.96|296.66|297.11|296.91|296.91|296.66|11
1654100700000|2022-06-01 16:25:00|297.01|296.71|296.66|296.46|297.01|296.71|296.66|296.46|6
1654101000000|2022-06-01 16:30:00|296.71|296.41|297.01|296.76|297.11|296.86|296.66|296.41|13
1654101300000|2022-06-01 16:35:00|296.96|296.71|296.96|296.66|297.01|296.76|296.96|296.56|3
1654101600000|2022-06-01 16:40:00|296.91|296.71|296.71|296.51|296.91|296.76|296.71|296.51|10
1654101900000|2022-06-01 16:45:00|296.66|296.41|296.36|296.21|296.71|296.51|296.31|296.11|28
1654102200000|2022-06-01 16:50:00|296.31|296.16|296.61|296.46|296.66|296.46|296.26|296.06|25
1654102500000|2022-06-01 16:55:00|296.56|296.41|296.76|296.56|296.91|296.71|296.56|296.31|13
1654102800000|2022-06-01 17:00:00|296.86|296.76|296.96|296.71|297.06|296.76|296.81|296.66|3
1654103100000|2022-06-01 17:05:00|297.01|296.76|297.41|297.21|297.41|297.21|296.96|296.71|35
1654103400000|2022-06-01 17:10:00|297.46|297.16|297.36|296.96|297.51|297.26|297.36|296.96|13
1654103700000|2022-06-01 17:15:00|297.31|297.01|297.31|297.11|297.31|297.16|297.21|296.91|5
1654104000000|2022-06-01 17:20:00|297.26|297.16|297.21|296.96|297.36|297.16|297.16|296.96|6
1654104300000|2022-06-01 17:25:00|297.26|297.06|297.26|297.06|297.41|297.16|297.21|297.01|7
1654104600000|2022-06-01 17:30:00|297.31|297.11|297.36|297.16|297.41|297.21|297.21|296.96|15
1654104900000|2022-06-01 17:35:00|297.31|297.11|297.51|297.31|297.56|297.41|297.31|297.11|18
1654105200000|2022-06-01 17:40:00|297.46|297.26|297.71|297.56|297.76|297.56|297.46|297.26|17
1654105500000|2022-06-01 17:45:00|297.66|297.51|297.56|297.41|297.81|297.61|297.56|297.41|10
1654105800000|2022-06-01 17:50:00|297.61|297.46|297.36|297.16|297.71|297.51|297.36|297.16|5
1654106100000|2022-06-01 17:55:00|297.46|297.21|297.51|297.21|297.61|297.21|297.41|297.21|5
1654106400000|2022-06-01 18:00:00|297.56||297.61||297.61||297.46||2
1654106700000|2022-06-01 18:05:00|297.76|297.26|297.66|297.26|297.86|297.26|297.56|297.26|3
1654107000000|2022-06-01 18:10:00|297.61|297.41|297.61|297.41|297.81|297.51|297.46|297.26|15
1654107300000|2022-06-01 18:15:00|297.56|297.46|297.61|297.41|297.81|297.56|297.51|297.31|22
1654107600000|2022-06-01 18:20:00|297.56|297.46|298.01|297.86|298.16|297.96|297.56|297.36|32
1654107900000|2022-06-01 18:25:00|297.96|297.81|298.21|297.96|298.31|298.16|297.96|297.81|41
1654108200000|2022-06-01 18:30:00|298.26|298.01|298.11|297.91|298.31|298.16|298.06|297.86|33
1654108500000|2022-06-01 18:35:00|298.06|297.86|298.01|297.81|298.21|298.01|298.01|297.76|16
1654108800000|2022-06-01 18:40:00|297.96|297.76|298.26|298.11|298.31|298.16|297.96|297.76|24
1654109100000|2022-06-01 18:45:00|298.31|298.16|298.11|297.91|298.31|298.16|298.06|297.86|23
1654109400000|2022-06-01 18:50:00|298.06|297.96|297.96|297.76|298.21|298.01|297.91|297.71|12
1654109700000|2022-06-01 18:55:00|298.01|297.81|297.96|297.76|298.11|297.91|297.76|297.61|21
1654110000000|2022-06-01 19:00:00|298.01|297.81|297.76|297.56|298.01|297.86|297.61|297.41|8
1654110300000|2022-06-01 19:05:00|297.71|297.61|297.96|297.81|298.01|297.86|297.71|297.61|5
1654110600000|2022-06-01 19:10:00|297.91|297.71|298.31|298.16|298.36|298.16|297.91|297.71|24
1654110900000|2022-06-01 19:15:00|298.36|298.11|298.26|298.01|298.56|298.31|298.16|297.96|13
1654111200000|2022-06-01 19:20:00|298.21|298.06|298.26|298.06|298.41|298.16|298.16|297.96|5
1654111500000|2022-06-01 19:25:00|298.21|298.01|298.06|297.81|298.26|298.01|298.06|297.81|3
1654111800000|2022-06-01 19:30:00|298.01|297.76|297.91|297.66|298.11|297.86|297.86|297.61|2
1654112100000|2022-06-01 19:35:00|297.86|297.61|297.96|297.76|298.06|297.81|297.76|297.56|10
1654112400000|2022-06-01 19:40:00|298.01|297.81|297.81|297.61|298.06|297.91|297.81|297.61|3
1654112700000|2022-06-01 19:45:00|297.76|297.56|298.01|297.76|298.11|297.86|297.66|297.41|7
1654113000000|2022-06-01 19:50:00|297.96|297.86|297.61|297.36|298.16|297.91|297.61|297.36|20
1654113300000|2022-06-01 19:55:00|297.66|297.41|297.36|297.16|297.71|297.46|297.21|297.01|121
1654113600000|2022-06-01 20:00:00|297.41|297.31|297.36|297.16|297.61|297.36|297.16|297.01|70
1654113900000|2022-06-01 20:05:00|297.41|297.21|297.41|297.21|297.41|297.26|297.31|297.16|1
1654114200000|2022-06-01 20:10:00|297.36|297.16|297.41|297.21|297.41|297.21|297.31|297.16|1
1654114500000|2022-06-01 20:15:00|297.36|297.16|297.26|297.06|297.36|297.21|297.26|297.06|11
1654114800000|2022-06-01 20:20:00|297.31|297.11|297.26|297.06|297.31|297.16|297.26|297.06|2
1654115100000|2022-06-01 20:25:00|297.31|297.11|297.31|297.16|297.31|297.16|297.26|297.11|1
1654116000000|2022-06-01 20:40:00|297.36|297.21|297.36|297.21|297.36|297.21|297.36|297.21|3
1654116300000|2022-06-01 20:45:00|||||||||9
1654116600000|2022-06-01 20:50:00|297.31|297.16|297.36|297.16|297.36|297.21|297.31|297.16|0
1654116900000|2022-06-01 20:55:00|297.31|297.21|297.41|297.21|297.41|297.21|297.31|297.16|12
1654117200000|2022-06-01 21:00:00||297.16||297.16||297.16||297.16|0
1654117800000|2022-06-01 21:10:00|297.56|296.96|297.56|296.96|297.56|296.96|297.56|296.96|0
1654118100000|2022-06-01 21:15:00|297.66|297.06|297.66|297.06|297.66|297.06|297.66|297.06|1
1654119900000|2022-06-01 21:45:00|297.56|296.96|297.66|297.06|297.66|297.06|297.56|296.96|0
1654120200000|2022-06-01 21:50:00|297.56|296.96|297.66|297.06|297.66|297.06|297.56|296.96|0
1654120800000|2022-06-01 22:00:00|297.76|297.16|297.66|297.06|297.76|297.16|297.66|297.06|0
1654121100000|2022-06-01 22:05:00|297.76|297.16|297.66|297.06|297.76|297.16|297.56|296.96|0
1654121400000|2022-06-01 22:10:00|297.56|296.96|297.56|296.96|297.66|297.06|297.56|296.96|0
1654121700000|2022-06-01 22:15:00|297.66|297.06|297.66|297.06|297.76|297.16|297.56|296.96|0
1654122000000|2022-06-01 22:20:00|297.76|297.16|297.56|296.96|297.76|297.16|297.56|296.96|0
1654122600000|2022-06-01 22:30:00|297.46|296.86|297.56|296.96|297.56|296.96|297.46|296.86|0
1654122900000|2022-06-01 22:35:00|297.46|296.86|297.46|296.86|297.56|296.96|297.46|296.86|0
1654123200000|2022-06-01 22:40:00|297.56|296.96|297.46|296.86|297.56|296.96|297.46|296.86|0
1654123500000|2022-06-01 22:45:00|297.56|296.96|297.36|296.76|297.56|296.96|297.36|296.76|0
1654123800000|2022-06-01 22:50:00|297.46|296.86|297.46|296.86|297.46|296.86|297.36|296.76|0
1654124100000|2022-06-01 22:55:00|297.36|296.76|297.36|296.76|297.46|296.86|297.36|296.76|0
1654124400000|2022-06-01 23:00:00|297.46|296.86|297.46|296.86|297.46|296.86|297.36|296.76|0
1654124700000|2022-06-01 23:05:00|297.36|296.76|297.36|296.76|297.46|296.86|297.36|296.76|0
1654125000000|2022-06-01 23:10:00|297.46|296.86|297.46|296.86|297.46|296.86|297.36|296.76|0
1654125300000|2022-06-01 23:15:00|297.36|296.76|297.46|296.86|297.46|296.86|297.36|296.76|0
1654125900000|2022-06-01 23:25:00|297.56|296.96|297.46|296.86|297.56|296.96|297.46|296.86|0
1654126200000|2022-06-01 23:30:00|297.56|296.96|297.46|296.86|297.56|296.96|297.46|296.86|0
1654126500000|2022-06-01 23:35:00|297.36|296.76|297.56|296.96|297.56|296.96|297.36|296.76|0
1654126800000|2022-06-01 23:40:00|297.46|296.86|297.46|296.86|297.56|296.96|297.36|296.76|0
1654127100000|2022-06-01 23:45:00|297.36|296.76|297.46|296.86|297.46|296.86|297.36|296.76|0
1654127400000|2022-06-01 23:50:00|297.36|296.76|297.36|296.76|297.46|296.86|297.36|296.76|0
1654127700000|2022-06-01 23:55:00|297.46|296.86|297.46|296.86|297.46|296.86|297.36|296.76|0
1654128000000|2022-06-02 00:00:00|297.56|296.96|297.36|296.76|297.56|296.96|297.36|296.76|0
1654128300000|2022-06-02 00:05:00|297.46|296.86|297.46|296.86|297.46|296.86|297.26|296.66|0
1654128600000|2022-06-02 00:10:00|297.56|296.96|297.56|296.96|297.66|297.06|297.56|296.96|0
1654128900000|2022-06-02 00:15:00|297.66|297.06|297.86|297.26|297.86|297.26|297.56|296.96|0
1654129200000|2022-06-02 00:20:00|297.96|297.36|297.96|297.36|297.96|297.36|297.86|297.26|0
1654129500000|2022-06-02 00:25:00|298.06|297.46|297.96|297.36|298.16|297.56|297.96|297.36|0
1654129800000|2022-06-02 00:30:00|297.81|297.51|296.71|296.51|298.01|297.61|296.41|296.26|392
1654130100000|2022-06-02 00:35:00|296.66|296.56|296.91|296.76|297.01|296.81|296.66|296.51|133
1654130400000|2022-06-02 00:40:00|296.96|296.81|296.66|296.51|297.01|296.86|296.51|296.36|172
1654130700000|2022-06-02 00:45:00|296.71|296.56|296.81|296.66|296.81|296.66|296.51|296.36|111
1654131000000|2022-06-02 00:50:00|296.86|296.71|296.66|296.46|296.96|296.81|296.56|296.41|99
1654131300000|2022-06-02 00:55:00|296.61|296.51|296.66|296.46|296.86|296.71|296.51|296.36|232
1654131600000|2022-06-02 01:00:00|296.76|296.61|296.96|296.81|297.16|297.01|296.36|296.21|795
1654131900000|2022-06-02 01:05:00|296.91|296.76|297.01|296.81|297.11|296.96|296.66|296.51|272
1654132200000|2022-06-02 01:10:00|296.96|296.76|296.71|296.56|297.11|296.96|296.71|296.51|398
1654132500000|2022-06-02 01:15:00|296.76|296.61|296.51|296.31|296.96|296.76|296.51|296.31|452
1654132800000|2022-06-02 01:20:00|296.46|296.36|296.56|296.41|296.81|296.66|296.46|296.31|353
1654133100000|2022-06-02 01:25:00|296.61|296.46|296.86|296.71|296.91|296.76|296.46|296.31|376
1654133400000|2022-06-02 01:30:00|296.91|296.76|297.11|296.96|297.21|297.01|296.91|296.76|370
1654133700000|2022-06-02 01:35:00|297.16|297.01|297.36|297.16|297.51|297.36|297.01|296.81|404
1654134000000|2022-06-02 01:40:00|297.31|297.21|297.13|296.93|297.41|297.26|297.13|296.93|232
1654134300000|2022-06-02 01:45:00|297.18|296.98|296.93|296.78|297.18|297.03|296.93|296.78|136
1654134600000|2022-06-02 01:50:00|296.88|296.73|296.98|296.83|297.13|296.93|296.83|296.68|164
1654134900000|2022-06-02 01:55:00|297.03|296.78|296.78|296.63|297.03|296.83|296.78|296.63|171
1654135200000|2022-06-02 02:00:00|296.83|296.68|296.48|296.33|296.83|296.68|296.48|296.28|205
1654135500000|2022-06-02 02:05:00|296.43|296.28|296.13|295.93|296.58|296.43|296.08|295.93|439
1654135800000|2022-06-02 02:10:00|296.08|295.98|296.28|296.13|296.38|296.23|296.03|295.88|201
1654136100000|2022-06-02 02:15:00|296.33|296.08|296.18|295.98|296.33|296.18|296.08|295.88|141
1654136400000|2022-06-02 02:20:00|296.13|295.93|296.48|296.33|296.48|296.33|296.08|295.88|267
1654136700000|2022-06-02 02:25:00|296.53|296.38|296.53|296.38|296.58|296.38|296.43|296.28|189
1654137000000|2022-06-02 02:30:00|296.58|296.43|296.58|296.43|296.63|296.48|296.38|296.23|202
1654137300000|2022-06-02 02:35:00|296.63|296.48|296.68|296.53|296.73|296.58|296.58|296.43|237
1654137600000|2022-06-02 02:40:00|296.63|296.48|296.53|296.38|296.63|296.48|296.48|296.33|98
1654137900000|2022-06-02 02:45:00|296.48|296.33|296.38|296.23|296.48|296.33|296.28|296.13|109
1654138200000|2022-06-02 02:50:00|296.33|296.18|296.33|296.18|296.33|296.18|296.18|296.03|164
1654138500000|2022-06-02 02:55:00|296.28|296.13|296.43|296.28|296.48|296.33|296.28|296.13|141
1654138800000|2022-06-02 03:00:00|296.48|296.33|296.48|296.33|296.53|296.38|296.38|296.23|108
1654139100000|2022-06-02 03:05:00|296.53|296.38|296.38|296.23|296.63|296.48|296.38|296.18|160
1654139400000|2022-06-02 03:10:00|296.43|296.28|296.48|296.33|296.48|296.33|296.43|296.28|72
1654139700000|2022-06-02 03:15:00|296.53|296.38|296.93|296.78|296.93|296.78|296.53|296.38|196
1654140000000|2022-06-02 03:20:00|296.98|296.83|296.88|296.73|297.08|296.93|296.88|296.73|233
1654140300000|2022-06-02 03:25:00|296.83|296.68|296.68|296.53|296.88|296.73|296.68|296.48|65
1654140600000|2022-06-02 03:30:00|296.63|296.48|296.58|296.43|296.68|296.53|296.58|296.43|97
1654140900000|2022-06-02 03:35:00|296.53|296.38|296.53|296.38|296.53|296.38|296.43|296.28|106
1654141200000|2022-06-02 03:40:00|296.58|296.43|296.53|296.33|296.63|296.48|296.48|296.33|121
1654141500000|2022-06-02 03:45:00|296.48|296.38|296.58|296.43|296.63|296.43|296.43|296.28|116
1654141800000|2022-06-02 03:50:00|296.63|296.48|296.68|296.53|296.68|296.53|296.58|296.43|76
1654142100000|2022-06-02 03:55:00|296.73|296.58|296.78|296.63|296.83|296.68|296.73|296.58|80
1654142400000|2022-06-02 04:00:00|296.88|296.73|296.93|296.78|296.93|296.78|296.83|296.68|80
1654142700000|2022-06-02 04:05:00|296.88|296.73|296.88|296.73|296.88|296.78|296.88|296.73|22
1654143000000|2022-06-02 04:10:00|296.83|296.68|296.83|296.68|296.83|296.73|296.83|296.68|33
1654143300000|2022-06-02 04:15:00|296.78|296.63|296.73|296.58|296.78|296.63|296.48|296.33|206
1654143600000|2022-06-02 04:20:00|296.68|296.53|296.78|296.63|296.78|296.63|296.63|296.48|73
1654143900000|2022-06-02 04:25:00|296.73|296.58|296.73|296.58|296.73|296.58|296.73|296.58|36
1654144200000|2022-06-02 04:30:00|296.78|296.63|296.83|296.68|296.88|296.68|296.78|296.63|49
1654144500000|2022-06-02 04:35:00|296.78|296.63|296.83|296.68|296.83|296.68|296.78|296.63|29
1654144800000|2022-06-02 04:40:00|||||||||27
1654145100000|2022-06-02 04:45:00|||||||||31
1654145400000|2022-06-02 04:50:00|296.78|296.63|296.98|296.83|296.98|296.83|296.78|296.63|92
1654145700000|2022-06-02 04:55:00|297.03|296.88|296.98|296.83|297.03|296.88|296.93|296.78|75
1654146000000|2022-06-02 05:00:00|297.03|296.88|297.23|297.08|297.28|297.13|297.03|296.88|281
1654146300000|2022-06-02 05:05:00|297.28|297.13|297.08|296.93|297.28|297.13|297.08|296.93|81
1654146600000|2022-06-02 05:10:00|297.03|296.88|296.73|296.58|297.08|296.93|296.68|296.53|298
1654146900000|2022-06-02 05:15:00|296.78|296.63|296.68|296.53|296.78|296.63|296.48|296.33|186
1654147200000|2022-06-02 05:20:00|296.73|296.48|296.58|296.38|296.73|296.48|296.53|296.38|117
1654147500000|2022-06-02 05:25:00|296.53|296.43|296.68|296.53|296.73|296.58|296.53|296.38|127
1654147800000|2022-06-02 05:30:00|296.73|296.58|296.73|296.58|296.78|296.63|296.68|296.53|102
1654148100000|2022-06-02 05:35:00|296.68|296.53|296.68|296.53|296.78|296.63|296.63|296.48|144
1654148400000|2022-06-02 05:40:00|296.73|296.58|296.73|296.58|296.78|296.63|296.68|296.53|89
1654148700000|2022-06-02 05:45:00|296.78||296.73||296.78||296.73||75
1654149000000|2022-06-02 05:50:00|296.68|296.53|296.88|296.73|296.88|296.73|296.68|296.53|121
1654149300000|2022-06-02 05:55:00|296.93|296.78|296.93|296.78|296.98|296.83|296.88|296.73|131
1654149600000|2022-06-02 06:00:00|296.88|296.73|296.88|296.73|296.93|296.78|296.83|296.68|109
1654149900000|2022-06-02 06:05:00|296.83|296.68|296.88|296.73|296.88|296.73|296.78|296.63|120
1654150200000|2022-06-02 06:10:00|296.83|296.68|296.78|296.63|296.88|296.73|296.78|296.63|128
1654150500000|2022-06-02 06:15:00|296.73|296.58|296.88|296.73|296.88|296.73|296.68|296.53|208
1654150800000|2022-06-02 06:20:00|296.83|296.68|296.83|296.68|296.83|296.68|296.78|296.63|67
1654151100000|2022-06-02 06:25:00|296.88|296.73|296.83|296.68|296.88|296.73|296.83|296.68|63
1654151400000|2022-06-02 06:30:00|296.78|296.63|296.68|296.53|296.78|296.63|296.68|296.53|48
1654151700000|2022-06-02 06:35:00|296.63|296.48|296.58|296.43|296.68|296.48|296.58|296.43|307
1654152000000|2022-06-02 06:40:00|296.53|296.38|296.43|296.28|296.53|296.38|296.43|296.28|86
1654152300000|2022-06-02 06:45:00|296.38|296.23|296.58|296.43|296.58|296.43|296.38|296.23|99
1654152600000|2022-06-02 06:50:00|296.53|296.38|296.53|296.38|296.63|296.48|296.53|296.38|115
1654152900000|2022-06-02 06:55:00|296.58|296.43|296.68|296.53|296.68|296.53|296.58|296.43|62
1654153200000|2022-06-02 07:00:00|296.63|296.48|296.78|296.63|296.78|296.63|296.63|296.48|216
1654153500000|2022-06-02 07:05:00|296.83|296.58|296.88|296.73|296.93|296.78|296.78|296.58|147
1654153800000|2022-06-02 07:10:00|296.93|296.78|296.98|296.83|296.98|296.83|296.83|296.68|156
1654154100000|2022-06-02 07:15:00|297.03|296.88|297.03|296.88|297.08|296.93|296.93|296.78|140
1654154400000|2022-06-02 07:20:00|296.98|296.83|297.03|296.88|297.13|296.98|296.98|296.83|175
1654154700000|2022-06-02 07:25:00|296.98|296.83|297.08|296.93|297.13|296.98|296.98|296.83|147
1654155000000|2022-06-02 07:30:00|297.03|296.88|296.98|296.83|297.23|297.08|296.93|296.78|247
1654155300000|2022-06-02 07:35:00|296.93|296.78|297.03|296.88|297.03|296.88|296.83|296.68|146
1654155600000|2022-06-02 07:40:00|296.98|296.83|296.93|296.78|297.03|296.88|296.93|296.73|99
1654155900000|2022-06-02 07:45:00|296.88|296.73|296.68|296.53|296.93|296.78|296.63|296.48|152
1654156200000|2022-06-02 07:50:00|296.63|296.48|296.58|296.38|296.68|296.53|296.58|296.38|69
1654156500000|2022-06-02 07:55:00|296.53|296.43|296.43|296.28|296.58|296.43|296.38|296.23|111
1654156800000|2022-06-02 08:00:00|296.38|296.23|296.33|296.18|296.43|296.28|296.23|296.08|202
1654157100000|2022-06-02 08:05:00|296.38|296.23|296.43|296.28|296.53|296.38|296.33|296.18|135
1654157400000|2022-06-02 08:10:00|296.38|296.23|296.68|296.53|296.78|296.63|296.38|296.23|289
1654157700000|2022-06-02 08:15:00|296.63|296.48|296.88|296.68|296.93|296.73|296.63|296.48|157
1654158000000|2022-06-02 08:20:00|296.93|296.73|296.98|296.83|297.03|296.88|296.88|296.68|102
1654158300000|2022-06-02 08:25:00|296.93|296.78|296.88|296.73|296.93|296.78|296.88|296.73|71
1654158600000|2022-06-02 08:30:00|296.93|296.78|296.98|296.83|296.98|296.83|296.83|296.68|117
1654158900000|2022-06-02 08:35:00|297.03|296.88|297.18|297.03|297.18|297.03|296.98|296.83|217
1654159200000|2022-06-02 08:40:00|297.23|297.08|297.08|296.93|297.23|297.08|296.98|296.83|157
1654159500000|2022-06-02 08:45:00|297.13|296.98|297.23|297.08|297.28|297.13|297.13|296.98|104
1654159800000|2022-06-02 08:50:00|297.28|297.13|297.13|296.98|297.28|297.13|297.13|296.98|135
1654160100000|2022-06-02 08:55:00|297.08|296.93|296.68|296.53|297.18|297.03|296.63|296.43|476
1654160400000|2022-06-02 09:00:00|296.78|296.63|296.83|296.63|297.13|296.93|296.78|296.58|436
1654160700000|2022-06-02 09:05:00|296.78|296.58|297.03|296.88|297.03|296.88|296.78|296.58|429
1654161000000|2022-06-02 09:10:00|297.08|296.83|297.13|296.93|297.13|296.98|297.03|296.83|39
1654161300000|2022-06-02 09:15:00|297.08|296.88|297.13|296.98|297.18|296.98|297.03|296.83|47
1654161600000|2022-06-02 09:20:00|297.38|296.78|297.38|296.78|297.38|296.78|297.38|296.78|1
1654161900000|2022-06-02 09:25:00|297.48|296.88|297.38|296.78|297.48|296.88|297.38|296.78|4
1654162200000|2022-06-02 09:30:00|297.48|296.88|297.28|296.68|297.48|296.88|297.28|296.68|0
1654162500000|2022-06-02 09:35:00|297.38|296.78|297.28|296.68|297.38|296.78|297.28|296.68|0
1654162800000|2022-06-02 09:40:00|297.38|296.78|297.28|296.68|297.38|296.78|297.28|296.68|0
1654163400000|2022-06-02 09:50:00|297.33|297.03|297.23|296.98|297.33|297.08|297.03|296.78|61
1654163700000|2022-06-02 09:55:00|297.18|297.03|297.13|296.93|297.23|297.08|297.08|296.88|10
1654164000000|2022-06-02 10:00:00|297.08|296.88|297.18|296.98|297.23|297.03|297.08|296.88|18
1654164300000|2022-06-02 10:05:00|297.23|297.08|297.18|296.98|297.28|297.08|297.08|296.88|8
1654164600000|2022-06-02 10:10:00|297.23|297.03|297.23|297.03|297.23|297.08|297.13|296.93|5
1654164900000|2022-06-02 10:15:00|297.18|297.08|297.18|296.98|297.28|297.08|297.13|296.98|1
1654165200000|2022-06-02 10:20:00|297.13|297.03|297.18|297.03|297.23|297.08|296.98|296.83|22
1654165500000|2022-06-02 10:25:00|297.23|297.08|297.28|297.08|297.33|297.18|297.18|296.98|19
1654165800000|2022-06-02 10:30:00|297.23|297.13|297.38|297.23|297.38|297.23|297.23|297.03|27
1654166100000|2022-06-02 10:35:00|297.43|297.18|297.38|297.23|297.43|297.28|297.38|297.18|6
1654166400000|2022-06-02 10:40:00|297.43|297.28|297.58|297.38|297.58|297.43|297.43|297.28|40
1654166700000|2022-06-02 10:45:00|297.53|297.33|297.78|297.63|297.83|297.68|297.48|297.33|55
1654167000000|2022-06-02 10:50:00|297.83|297.58|297.68|297.48|297.83|297.63|297.58|297.43|60
1654167300000|2022-06-02 10:55:00|297.63|297.43|297.38|297.23|297.68|297.48|297.38|297.23|23
1654167600000|2022-06-02 11:00:00|297.33|297.13|297.28|297.13|297.33|297.18|297.18|297.03|10
1654167900000|2022-06-02 11:05:00|297.33|297.18|297.38|297.18|297.38|297.18|297.28|297.13|4
1654168200000|2022-06-02 11:10:00|297.33|297.13|297.38|297.18|297.43|297.18|297.33|297.13|4
1654168500000|2022-06-02 11:15:00|297.33|297.13|297.18|297.03|297.33|297.13|297.18|297.03|6
1654168800000|2022-06-02 11:20:00|297.23|297.08|297.38|297.18|297.43|297.28|297.23|297.03|5
1654169100000|2022-06-02 11:25:00|297.33|297.13|297.38|297.13|297.38|297.18|297.23|297.08|4
1654169400000|2022-06-02 11:30:00|297.33|297.08|297.33|297.08|297.33|297.13|297.13|296.93|2
1654169700000|2022-06-02 11:35:00|297.28|297.13|297.28|297.13|297.43|297.18|297.23|297.03|16
1654170000000|2022-06-02 11:40:00|297.33|297.08|297.18|296.98|297.38|297.18|297.13|296.98|26
1654170300000|2022-06-02 11:45:00|297.23|297.03|297.18|296.98|297.23|297.08|297.18|296.98|2
1654170600000|2022-06-02 11:50:00|297.13||297.13||297.18||297.13||2
1654170900000|2022-06-02 11:55:00|297.08|296.93|297.18|296.93|297.18|296.98|297.08|296.93|7
1654171200000|2022-06-02 12:00:00|297.13|296.98|297.03|296.83|297.18|296.98|296.98|296.78|8
1654171500000|2022-06-02 12:05:00|296.98|296.78|296.98|296.83|297.08|296.88|296.93|296.78|16
1654171800000|2022-06-02 12:10:00|297.03|296.78|297.08|296.78|297.08|296.78|296.93|296.78|16
1654172100000|2022-06-02 12:15:00|297.23|296.83|296.98|296.73|297.58|296.88|296.88|296.58|9
1654172400000|2022-06-02 12:20:00|297.08|296.78|297.03|296.78|297.13|296.83|296.93|296.73|7
1654172700000|2022-06-02 12:25:00|296.98|296.83|296.98|296.68|297.13|296.93|296.83|296.68|6
1654173000000|2022-06-02 12:30:00|297.03|296.63|296.98|296.68|297.03|296.83|296.93|296.48|7
1654173300000|2022-06-02 12:35:00|297.03|296.73|296.98|296.78|297.08|296.78|296.98|296.68|2
1654173600000|2022-06-02 12:40:00|296.93|296.83|296.98|296.78|297.23|297.08|296.93|296.73|12
1654173900000|2022-06-02 12:45:00|296.93|296.73|296.98|296.78|297.03|296.78|296.88|296.68|6
1654174200000|2022-06-02 12:50:00|296.93|296.88|296.98|296.78|297.13|296.98|296.93|296.73|10
1654174500000|2022-06-02 12:55:00|297.03|296.73|296.78|296.43|297.03|296.78|296.73|296.38|11
1654174800000|2022-06-02 13:00:00|296.83|296.38|296.38|296.18|296.83|296.58|296.38|296.18|33
1654175100000|2022-06-02 13:05:00|296.43|296.23|296.63|296.38|296.68|296.48|296.43|296.23|23
1654175400000|2022-06-02 13:10:00|296.68|296.43|296.88|296.68|296.93|296.73|296.63|296.43|13
1654175700000|2022-06-02 13:15:00|296.83|296.63|296.78|296.58|296.98|296.73|296.73|296.53|17
1654176000000|2022-06-02 13:20:00|296.83||296.78||296.83||296.73||3
1654176300000|2022-06-02 13:25:00|296.73|296.63|296.78|296.58|296.93|296.78|296.58|296.38|42
1654176600000|2022-06-02 13:30:00|296.83|296.63|296.78|296.58|296.88|296.68|296.38|296.18|84
1654176900000|2022-06-02 13:35:00|296.73|296.48|296.98|296.83|297.03|296.83|296.38|296.18|50
1654177200000|2022-06-02 13:40:00|297.08|296.73|297.23|296.98|297.28|297.08|296.78|296.53|36
1654177500000|2022-06-02 13:45:00|297.18|297.03|297.48|297.18|297.48|297.18|296.98|296.68|158
1654177800000|2022-06-02 13:50:00|297.43|297.08|297.18|296.98|297.48|297.23|297.08|296.88|51
1654178100000|2022-06-02 13:55:00|297.13|297.03|297.08|296.83|297.23|297.03|296.68|296.53|13
1654178400000|2022-06-02 14:00:00|297.03|296.88|297.43|297.18|297.48|297.23|297.03|296.73|19
1654178700000|2022-06-02 14:05:00|297.38|297.13|297.48|297.18|297.48|297.23|297.13|296.93|17
1654179000000|2022-06-02 14:10:00|297.53|297.28|298.13|297.88|298.23|298.08|297.43|297.28|54
1654179300000|2022-06-02 14:15:00|298.08|297.78|297.43|297.18|298.08|297.93|297.38|297.18|25
1654179600000|2022-06-02 14:20:00|297.38|297.28|296.98|296.73|297.63|297.43|296.88|296.73|26
1654179900000|2022-06-02 14:25:00|296.93|296.78|297.23|296.98|297.23|296.98|296.88|296.63|20
1654180200000|2022-06-02 14:30:00|297.18|296.93|297.43|297.23|297.68|297.43|297.18|296.93|7
1654180500000|2022-06-02 14:35:00|297.38|297.18|297.58|297.18|297.58|297.38|297.38|297.08|5
1654180800000|2022-06-02 14:40:00|297.63|297.33|297.53|297.38|297.73|297.48|297.43|297.13|23
1654181100000|2022-06-02 14:45:00|297.58|297.33|297.73|297.53|297.73|297.58|297.43|297.18|15
1654181400000|2022-06-02 14:50:00|297.68|297.58|297.88|297.68|298.03|297.88|297.68|297.48|35
1654181700000|2022-06-02 14:55:00|297.83|297.63|297.93|297.73|297.98|297.78|297.83|297.58|23
1654182000000|2022-06-02 15:00:00|297.88|297.68|298.33|298.13|298.38|298.18|297.88|297.63|34
1654182300000|2022-06-02 15:05:00|298.28|298.08|298.38|298.18|298.48|298.33|298.28|298.03|25
1654182600000|2022-06-02 15:10:00|298.43|298.23|299.03|298.83|299.03|298.83|298.38|298.18|57
1654182900000|2022-06-02 15:15:00|298.98|298.78|298.88|298.68|299.18|298.98|298.78|298.58|29
1654183200000|2022-06-02 15:20:00|298.83|298.73|298.88|298.68|299.03|298.78|298.83|298.58|12
1654183500000|2022-06-02 15:25:00|298.83|298.73|298.63|298.43|298.88|298.73|298.43|298.23|71
1654183800000|2022-06-02 15:30:00|298.58|298.48|298.83|298.63|298.83|298.68|298.53|298.38|41
1654184100000|2022-06-02 15:35:00|298.88|298.68|298.53|298.38|298.88|298.68|298.53|298.33|25
1654184400000|2022-06-02 15:40:00|298.58|298.43|298.93|298.73|298.93|298.78|298.58|298.33|76
1654184700000|2022-06-02 15:45:00|298.88|298.78|299.28|299.13|299.28|299.13|298.88|298.73|25
1654185000000|2022-06-02 15:50:00|299.23|299.08|298.88|298.63|299.23|299.13|298.83|298.63|70
1654185300000|2022-06-02 15:55:00|298.93|298.68|298.78|298.58|298.93|298.73|298.73|298.53|26
1654185600000|2022-06-02 16:00:00|298.83|298.63|298.98|298.83|298.98|298.83|298.73|298.58|4
1654185900000|2022-06-02 16:05:00|299.03|298.78|298.93|298.73|299.03|298.83|298.83|298.63|6
1654186200000|2022-06-02 16:10:00|298.88|298.68|299.08|298.88|299.13|298.93|298.88|298.68|8
1654186500000|2022-06-02 16:15:00|299.13|298.93|299.28|299.08|299.28|299.13|299.08|298.93|7
1654186800000|2022-06-02 16:20:00|299.23|299.13|299.53|299.33|299.53|299.38|299.18|298.98|26
1654187100000|2022-06-02 16:25:00|299.48|299.28|299.48|299.33|299.48|299.33|299.38|299.18|13
1654187400000|2022-06-02 16:30:00|299.53|299.28|299.53|299.38|299.63|299.43|299.48|299.28|47
1654187700000|2022-06-02 16:35:00|299.58|299.33|299.58|299.38|299.63|299.48|299.53|299.33|37
1654188000000|2022-06-02 16:40:00|299.53|299.33|299.43|299.23|299.58|299.43|299.38|299.18|10
1654188300000|2022-06-02 16:45:00|299.48|299.28|299.38|299.18|299.48|299.28|299.28|299.08|14
1654188600000|2022-06-02 16:50:00|299.43|299.13|299.53|299.38|299.53|299.38|299.38|299.08|1
1654188900000|2022-06-02 16:55:00|299.48|299.33|299.53|299.33|299.53|299.38|299.48|299.28|4
1654189200000|2022-06-02 17:00:00|299.48|299.38|299.58|299.38|299.58|299.43|299.48|299.33|4
1654189500000|2022-06-02 17:05:00|299.53|299.33|299.53|299.33|299.58|299.43|299.53|299.33|1
1654189800000|2022-06-02 17:10:00|299.58|299.38|299.43|299.23|299.58|299.38|299.33|299.13|15
1654190100000|2022-06-02 17:15:00|299.38|299.28|299.53|299.33|299.53|299.33|299.38|299.18|9
1654190400000|2022-06-02 17:20:00|299.48|299.23|299.48|299.33|299.53|299.38|299.43|299.18|6
1654190700000|2022-06-02 17:25:00|299.53|299.38|299.58|299.33|299.58|299.38|299.43|299.18|2
1654191000000|2022-06-02 17:30:00|299.53|299.38|299.53|299.38|299.73|299.48|299.48|299.28|52
1654191300000|2022-06-02 17:35:00|299.58|299.43|299.53|299.38|299.58|299.43|299.43|299.23|13
1654191600000|2022-06-02 17:40:00|299.58|299.33|299.63|299.43|299.73|299.53|299.48|299.33|59
1654191900000|2022-06-02 17:45:00|299.58|299.38|299.58|299.43|299.63|299.48|299.53|299.33|3
1654192200000|2022-06-02 17:50:00|299.63|299.48|299.58|299.38|299.68|299.53|299.48|299.33|37
1654192500000|2022-06-02 17:55:00|299.53|299.33|299.38|299.23|299.53|299.38|299.38|299.18|3
1654192800000|2022-06-02 18:00:00|299.33|299.18|299.53|299.38|299.58|299.43|299.33|299.18|7
1654193100000|2022-06-02 18:05:00|299.48|299.33|299.38|299.23|299.53|299.38|299.38|299.18|8
1654193400000|2022-06-02 18:10:00|299.33|299.18|299.48|299.28|299.48|299.33|299.33|299.18|3
1654193700000|2022-06-02 18:15:00|299.43|299.23|299.33|299.13|299.48|299.28|299.28|299.13|4
1654194000000|2022-06-02 18:20:00|299.38|299.18|299.33|299.13|299.38|299.18|299.28|299.13|2
1654194300000|2022-06-02 18:25:00|299.28|299.08|299.08|298.93|299.33|299.13|299.08|298.88|8
1654194600000|2022-06-02 18:30:00|299.13|298.88|299.23|299.03|299.28|299.13|299.13|298.88|10
1654194900000|2022-06-02 18:35:00|299.18|299.08|299.23|299.03|299.23|299.08|299.08|298.93|28
1654195200000|2022-06-02 18:40:00|299.18|299.08|299.23|299.03|299.23|299.08|299.13|298.98|3
1654195500000|2022-06-02 18:45:00|299.18|299.08|299.23|299.08|299.28|299.13|299.18|298.98|3
1654195800000|2022-06-02 18:50:00|299.18|299.03|299.03|298.83|299.28|299.13|299.03|298.83|10
1654196100000|2022-06-02 18:55:00|298.98|298.78|298.78|298.58|299.08|298.88|298.73|298.58|26
1654196400000|2022-06-02 19:00:00|298.73|298.63|298.83|298.68|298.88|298.73|298.73|298.58|3
1654196700000|2022-06-02 19:05:00|298.78|298.58|298.88|298.63|298.98|298.73|298.78|298.58|2
1654197000000|2022-06-02 19:10:00|298.83|298.68|298.98|298.73|298.98|298.83|298.83|298.63|2
1654197300000|2022-06-02 19:15:00|298.93|298.78|298.88|298.73|299.13|298.93|298.88|298.68|24
1654197600000|2022-06-02 19:20:00|298.83|298.68|298.88|298.68|298.93|298.78|298.78|298.63|32
1654197900000|2022-06-02 19:25:00|298.93|298.73|298.48|298.33|298.93|298.78|298.48|298.28|33
1654198200000|2022-06-02 19:30:00|298.53|298.38|298.68|298.53|298.73|298.58|298.48|298.33|19
1654198500000|2022-06-02 19:35:00|298.73|298.58|298.73|298.58|298.88|298.68|298.73|298.53|23
1654198800000|2022-06-02 19:40:00|298.78|298.63|298.88|298.68|298.93|298.73|298.73|298.53|24
1654199100000|2022-06-02 19:45:00|298.93|298.63|299.23|299.03|299.28|299.08|298.88|298.63|50
1654199400000|2022-06-02 19:50:00|299.28|299.08|299.53|299.28|299.58|299.33|299.13|298.93|11
1654199700000|2022-06-02 19:55:00|299.48|299.23|299.68|299.53|299.68|299.53|299.43|299.23|24
1654200000000|2022-06-02 20:00:00|299.63|299.43|299.58|299.38|299.68|299.53|299.43|299.18|42
1654200300000|2022-06-02 20:05:00|299.63|299.33|299.48|299.28|299.63|299.38|299.43|299.28|3
1654200600000|2022-06-02 20:10:00|299.43|299.23|299.38|299.18|299.43|299.28|299.33|299.08|1
1654200900000|2022-06-02 20:15:00|299.33|299.23|299.48|299.33|299.48|299.33|299.33|299.23|0
1654201200000|2022-06-02 20:20:00|299.43|299.28|299.63|299.38|299.63|299.38|299.43|299.23|1
1654201500000|2022-06-02 20:25:00||299.43||299.38||299.43||299.33|2
1654201800000|2022-06-02 20:30:00|299.58|299.43|299.58|299.43|299.58|299.43|299.58|299.43|0
1654202400000|2022-06-02 20:40:00|299.63|299.48|299.73|299.43|299.73|299.53|299.58|299.28|23
1654202700000|2022-06-02 20:45:00|299.58|299.38|299.63|299.23|299.78|299.43|299.43|299.03|87
1654203000000|2022-06-02 20:50:00|299.53|299.08|299.63|299.13|299.68|299.23|299.28|299.08|5
1654203300000|2022-06-02 20:55:00|299.58|299.08|299.58|299.08|299.63|299.13|299.23|299.03|16
1654203600000|2022-06-02 21:00:00|299.63|299.03|299.63|298.83|299.63|299.03|299.63|298.83|0
1654203900000|2022-06-02 21:05:00|299.83||299.88||299.88||299.83||0
1654204200000|2022-06-02 21:10:00|299.68|299.08|299.68|299.08|299.68|299.08|299.68|299.08|1
1654206000000|2022-06-02 21:40:00|299.58|298.98|299.58|298.98|299.58|298.98|299.58|298.98|0
1654206300000|2022-06-02 21:45:00|299.68|299.08|299.58|298.98|299.68|299.08|299.58|298.98|0
1654207200000|2022-06-02 22:00:00|299.68|299.08|299.78|299.18|299.78|299.18|299.58|298.98|0
1654207500000|2022-06-02 22:05:00|299.88|299.28|300.08|299.48|300.08|299.48|299.88|299.28|0
1654207800000|2022-06-02 22:10:00|299.98|299.38|299.98|299.38|300.08|299.48|299.98|299.38|0
1654208100000|2022-06-02 22:15:00|299.88|299.28|299.88|299.28|299.98|299.38|299.88|299.28|0
1654208400000|2022-06-02 22:20:00|299.68|299.08|299.48|298.88|299.78|299.18|299.48|298.88|0
1654208700000|2022-06-02 22:25:00|299.38|298.78|299.48|298.88|299.48|298.88|299.18|298.58|0
1654209000000|2022-06-02 22:30:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654209300000|2022-06-02 22:35:00|299.48|298.88|299.58|298.98|299.58|298.98|299.48|298.88|0
1654209600000|2022-06-02 22:40:00|299.48|298.88|299.48|298.88|299.48|298.88|299.48|298.88|0
1654209900000|2022-06-02 22:45:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654210500000|2022-06-02 22:55:00|299.48|298.88|299.48|298.88|299.58|298.98|299.48|298.88|0
1654210800000|2022-06-02 23:00:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654211100000|2022-06-02 23:05:00|299.68|299.08|299.58|298.98|299.68|299.08|299.58|298.98|0
1654211400000|2022-06-02 23:10:00|299.68|299.08|299.68|299.08|299.68|299.08|299.58|298.98|0
1654211700000|2022-06-02 23:15:00|299.58|298.98|299.68|299.08|299.68|299.08|299.58|298.98|0
1654212000000|2022-06-02 23:20:00|299.58|298.98|299.68|299.08|299.68|299.08|299.58|298.98|0
1654212300000|2022-06-02 23:25:00|299.58|298.98|299.58|298.98|299.68|299.08|299.58|298.98|0
1654212600000|2022-06-02 23:30:00|299.68|299.08|299.68|299.08|299.68|299.08|299.58|298.98|0
1654212900000|2022-06-02 23:35:00|299.58|298.98|299.58|298.98|299.68|299.08|299.58|298.98|0
1654213500000|2022-06-02 23:45:00|299.48|298.88|299.48|298.88|299.58|298.98|299.48|298.88|0
1654213800000|2022-06-02 23:50:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654214100000|2022-06-02 23:55:00|299.48|298.88|299.58|298.98|299.58|298.98|299.48|298.88|0
1654214400000|2022-06-03 00:00:00|299.48|298.88|299.48|298.88|299.58|298.98|299.38|298.78|0
1654214700000|2022-06-03 00:05:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654215000000|2022-06-03 00:10:00|299.48|298.88|299.58|298.98|299.58|298.98|299.48|298.88|0
1654215300000|2022-06-03 00:15:00|299.48|298.88|299.48|298.88|299.48|298.88|299.48|298.88|0
1654215600000|2022-06-03 00:20:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1654215900000|2022-06-03 00:25:00|299.48|298.88|299.58|298.98|299.58|298.98|299.48|298.88|0
1654216200000|2022-06-03 00:30:00|299.53|299.18|299.73|299.53|299.93|299.73|299.13|298.93|233
1654216500000|2022-06-03 00:35:00|299.78|299.58|299.73|299.53|299.78|299.63|299.58|299.43|186
1654216800000|2022-06-03 00:40:00|299.78|299.63|299.78|299.63|299.88|299.73|299.63|299.48|144
1654217100000|2022-06-03 00:45:00|299.73|299.58|299.58|299.38|299.78|299.63|299.53|299.38|150
1654217400000|2022-06-03 00:50:00|299.53|299.43|299.38|299.23|299.58|299.43|299.28|299.13|115
1654217700000|2022-06-03 00:55:00|299.33|299.18|298.88|298.68|299.33|299.23|298.78|298.63|283
1654218000000|2022-06-03 01:00:00|298.93|298.73|299.53|299.38|299.53|299.38|298.83|298.68|498
1654218300000|2022-06-03 01:05:00|299.48|299.33|299.13|298.98|299.48|299.33|299.03|298.88|339
1654218600000|2022-06-03 01:10:00|299.18|299.03|299.18|299.03|299.33|299.18|299.08|298.88|247
1654218900000|2022-06-03 01:15:00|299.13|298.98|298.58|298.38|299.23|299.08|298.53|298.38|439
1654219200000|2022-06-03 01:20:00|298.53|298.33|298.43|298.28|298.58|298.38|298.23|298.08|279
1654219500000|2022-06-03 01:25:00|298.48|298.33|298.08|297.93|298.48|298.33|298.03|297.88|217
1654219800000|2022-06-03 01:30:00|298.13|297.98|298.18|298.03|298.48|298.28|298.08|297.88|337
1654220100000|2022-06-03 01:35:00|298.23|298.08|298.18|298.03|298.43|298.28|298.13|297.98|172
1654220400000|2022-06-03 01:40:00|298.23|298.08|298.53|298.38|298.63|298.43|298.18|298.03|194
1654220700000|2022-06-03 01:45:00|298.58|298.43|298.48|298.33|298.63|298.43|298.48|298.33|49
1654221000000|2022-06-03 01:50:00|298.53|298.38|298.93|298.78|298.98|298.78|298.53|298.38|130
1654221300000|2022-06-03 01:55:00|298.98|298.73|298.83|298.68|298.98|298.83|298.78|298.58|157
1654221600000|2022-06-03 02:00:00|298.78|298.63|298.73|298.58|298.83|298.68|298.43|298.23|196
1654221900000|2022-06-03 02:05:00|298.78|298.63|298.78|298.63|298.93|298.78|298.63|298.48|177
1654222200000|2022-06-03 02:10:00|298.73|298.58|298.98|298.83|298.98|298.83|298.68|298.53|84
1654222500000|2022-06-03 02:15:00|299.03|298.88|299.03|298.88|299.28|299.08|298.98|298.83|166
1654222800000|2022-06-03 02:20:00|299.08|298.93|298.74|298.59|299.08|298.93|298.74|298.59|148
1654223100000|2022-06-03 02:25:00|298.79|298.64|298.79|298.64|298.79|298.64|298.79|298.64|61
1654223400000|2022-06-03 02:30:00|298.74|298.59|298.59|298.44|298.74|298.59|298.54|298.39|102
1654223700000|2022-06-03 02:35:00|298.64|298.49|298.44|298.29|298.64|298.49|298.39|298.24|125
1654224000000|2022-06-03 02:40:00|298.39|298.24|298.44|298.29|298.54|298.39|298.34|298.19|160
1654224300000|2022-06-03 02:45:00|298.39|298.24|298.34|298.19|298.39|298.29|298.29|298.14|88
1654224600000|2022-06-03 02:50:00|298.39|298.24|298.49|298.34|298.54|298.39|298.39|298.24|105
1654224900000|2022-06-03 02:55:00|298.54|298.39|298.74|298.59|298.74|298.59|298.54|298.39|67
1654225200000|2022-06-03 03:00:00|298.69|298.54|298.39|298.24|298.74|298.54|298.39|298.19|74
1654225500000|2022-06-03 03:05:00|298.34|298.19|298.29|298.14|298.34|298.24|298.24|298.09|52
1654225800000|2022-06-03 03:10:00|298.24|298.09|298.14|297.99|298.29|298.14|298.14|297.94|88
1654226100000|2022-06-03 03:15:00|298.19|298.04|298.44|298.29|298.44|298.29|298.19|298.04|104
1654226400000|2022-06-03 03:20:00|298.49|298.34|298.39|298.24|298.49|298.34|298.39|298.24|36
1654226700000|2022-06-03 03:25:00|298.34|298.19|298.19|298.04|298.34|298.19|298.19|298.04|68
1654227000000|2022-06-03 03:30:00|298.24|298.09|298.19|298.04|298.34|298.19|298.09|297.94|137
1654227300000|2022-06-03 03:35:00|298.24|298.09|298.19|298.04|298.29|298.09|298.14|297.99|39
1654227600000|2022-06-03 03:40:00|298.24|297.99|298.09|297.94|298.24|298.09|298.04|297.89|121
1654227900000|2022-06-03 03:45:00|298.14|297.99|297.94|297.79|298.19|298.04|297.89|297.74|149
1654228200000|2022-06-03 03:50:00|297.89|297.74|297.84|297.69|297.89|297.74|297.74|297.59|69
1654228500000|2022-06-03 03:55:00|297.79|297.64|297.74|297.59|297.89|297.74|297.69|297.54|108
1654228800000|2022-06-03 04:00:00|297.79|297.64|298.04|297.89|298.09|297.89|297.79|297.64|65
1654229100000|2022-06-03 04:05:00|298.09|297.84|298.09|297.94|298.14|297.99|298.04|297.84|38
1654229400000|2022-06-03 04:10:00|298.14|297.89|298.19|298.04|298.19|298.04|298.14|297.89|28
1654229700000|2022-06-03 04:15:00|298.24|298.09|298.24|298.09|298.24|298.09|298.19|298.04|43
1654230000000|2022-06-03 04:20:00|298.19|298.04|298.19|298.04|298.29|298.14|298.19|297.99|94
1654230300000|2022-06-03 04:25:00|298.24|298.09|298.24|298.09|298.29|298.14|298.24|298.09|39
1654230600000|2022-06-03 04:30:00|298.29|298.14|298.34|298.19|298.39|298.24|298.29|298.14|44
1654230900000|2022-06-03 04:35:00|298.39|298.24|298.29|298.14|298.39|298.24|298.24|298.09|50
1654231200000|2022-06-03 04:40:00|298.34|298.19|298.34|298.19|298.39|298.24|298.34|298.19|42
1654231500000|2022-06-03 04:45:00|298.39|298.24|298.14|297.99|298.39|298.24|298.14|297.94|115
1654231800000|2022-06-03 04:50:00|298.09|297.94|298.19|298.04|298.19|298.04|298.09|297.89|88
1654232100000|2022-06-03 04:55:00|298.14|297.99|298.14|297.99|298.14|297.99|298.14|297.99|26
1654232400000|2022-06-03 05:00:00|298.19|298.04|298.24|298.09|298.24|298.09|298.14|297.99|64
1654232700000|2022-06-03 05:05:00|298.34|298.19|298.49|298.34|298.54|298.39|298.29|298.14|146
1654233000000|2022-06-03 05:10:00|298.54|298.39|298.64|298.49|298.64|298.49|298.49|298.39|167
1654233300000|2022-06-03 05:15:00|298.59|298.44|298.49|298.34|298.64|298.44|298.49|298.34|63
1654233600000|2022-06-03 05:20:00|298.54|298.39|298.64|298.49|298.69|298.54|298.54|298.39|141
1654233900000|2022-06-03 05:25:00|298.69|298.54|298.74|298.59|298.74|298.59|298.59|298.44|114
1654234200000|2022-06-03 05:30:00|298.69|298.54|298.69|298.54|298.74|298.59|298.64|298.49|105
1654234500000|2022-06-03 05:35:00||298.49||298.54||298.54||298.49|32
1654234800000|2022-06-03 05:40:00|298.59|298.44|298.59|298.44|298.64|298.49|298.54|298.39|189
1654235100000|2022-06-03 05:45:00|298.64|298.49|298.64|298.49|298.69|298.54|298.64|298.44|148
1654235400000|2022-06-03 05:50:00|298.69|298.54|298.79|298.64|298.84|298.69|298.69|298.54|198
1654235700000|2022-06-03 05:55:00|298.84|298.69|298.69|298.54|298.84|298.69|298.64|298.49|73
1654236000000|2022-06-03 06:00:00|298.74|298.59|298.99|298.84|298.99|298.84|298.74|298.59|258
1654236300000|2022-06-03 06:05:00|298.94|298.79|298.94|298.79|298.94|298.84|298.79|298.64|176
1654236600000|2022-06-03 06:10:00|298.99|298.84|299.09|298.94|299.14|298.94|298.94|298.79|141
1654236900000|2022-06-03 06:15:00|299.04|298.89|299.04|298.89|299.09|298.94|298.99|298.84|86
1654237200000|2022-06-03 06:20:00|299.09|298.94|299.14|298.99|299.14|298.99|299.09|298.94|97
1654237500000|2022-06-03 06:25:00|299.19|299.04|299.19|299.04|299.19|299.04|299.14|298.99|91
1654237800000|2022-06-03 06:30:00|299.14|298.99|299.19|299.04|299.34|299.19|299.14|298.99|226
1654238100000|2022-06-03 06:35:00|299.24|299.09|299.19|299.04|299.24|299.09|299.14|298.94|98
1654238400000|2022-06-03 06:40:00|299.14|298.99|299.19|299.04|299.24|299.09|299.09|298.94|110
1654238700000|2022-06-03 06:45:00|299.24|299.09|299.04|298.89|299.24|299.09|299.04|298.89|67
1654239000000|2022-06-03 06:50:00|299.09|298.94|298.99|298.84|299.14|298.99|298.94|298.79|121
1654239300000|2022-06-03 06:55:00|299.04|298.89|298.89|298.74|299.04|298.89|298.89|298.74|77
1654239600000|2022-06-03 07:00:00|298.84|298.69|298.69|298.54|298.84|298.69|298.69|298.54|100
1654239900000|2022-06-03 07:05:00|298.64|298.49|298.69|298.54|298.69|298.54|298.54|298.39|111
1654240200000|2022-06-03 07:10:00|298.64|298.49|298.69|298.54|298.69|298.54|298.64|298.49|67
1654240500000|2022-06-03 07:15:00|298.74|298.59|298.74|298.59|298.89|298.74|298.69|298.54|269
1654240800000|2022-06-03 07:20:00|298.69|298.54|298.64|298.49|298.74|298.59|298.49|298.34|188
1654241100000|2022-06-03 07:25:00|298.69|298.54|298.64|298.49|298.79|298.64|298.59|298.44|179
1654241400000|2022-06-03 07:30:00|298.69|298.54|298.64|298.49|298.69|298.54|298.59|298.44|87
1654241700000|2022-06-03 07:35:00|298.59|298.44|298.74|298.59|298.79|298.59|298.54|298.39|160
1654242000000|2022-06-03 07:40:00|298.79|298.64|298.94|298.79|298.94|298.79|298.74|298.59|310
1654242300000|2022-06-03 07:45:00|298.89|298.74|298.74|298.59|298.94|298.79|298.69|298.54|160
1654242600000|2022-06-03 07:50:00|298.69|298.54|298.59|298.39|298.74|298.59|298.54|298.39|109
1654242900000|2022-06-03 07:55:00|298.54|298.44|298.59|298.44|298.64|298.49|298.54|298.34|123
1654243200000|2022-06-03 08:00:00|298.64|298.49|298.59|298.44|298.64|298.49|298.54|298.39|108
1654243500000|2022-06-03 08:05:00|298.64|298.49|298.59|298.44|298.74|298.59|298.54|298.39|130
1654243800000|2022-06-03 08:10:00|298.54|298.34|298.59|298.44|298.69|298.54|298.54|298.34|78
1654244100000|2022-06-03 08:15:00|298.64|298.49|298.59|298.44|298.64|298.49|298.59|298.44|68
1654244400000|2022-06-03 08:20:00|298.54|298.39|298.49|298.34|298.54|298.39|298.49|298.34|42
1654244700000|2022-06-03 08:25:00|298.44|298.29|298.49|298.34|298.49|298.34|298.39|298.24|45
1654245000000|2022-06-03 08:30:00|298.44|298.29|298.44|298.29|298.44|298.29|298.39|298.24|49
1654245300000|2022-06-03 08:35:00|298.39|298.24|298.29|298.14|298.39|298.24|298.19|298.04|120
1654245600000|2022-06-03 08:40:00|298.24|298.09|298.49|298.34|298.54|298.39|298.19|298.04|80
1654245900000|2022-06-03 08:45:00|298.54|298.39|298.74|298.59|298.74|298.59|298.49|298.29|239
1654246200000|2022-06-03 08:50:00|298.79|298.64|298.74|298.59|298.79|298.64|298.69|298.54|267
1654246500000|2022-06-03 08:55:00|298.79|298.64|298.89|298.69|298.94|298.74|298.59|298.44|480
1654246800000|2022-06-03 09:00:00|298.84|298.64|298.69|298.54|298.84|298.69|298.64|298.49|409
1654247100000|2022-06-03 09:05:00|298.74|298.59|298.64|298.49|298.74|298.59|298.64|298.49|113
1654247400000|2022-06-03 09:10:00|298.69|298.54|298.79|298.64|298.84|298.69|298.69|298.54|37
1654247700000|2022-06-03 09:15:00|298.74|298.59|298.69|298.49|298.79|298.59|298.69|298.49|66
1654248000000|2022-06-03 09:20:00|298.99|298.39|298.99|298.39|299.09|298.49|298.99|298.39|0
1654248300000|2022-06-03 09:25:00|||||||||3
1654248600000|2022-06-03 09:30:00|298.89|298.29|298.99|298.39|298.99|298.39|298.89|298.29|0
1654248900000|2022-06-03 09:35:00|298.89|298.29|298.89|298.29|298.99|298.39|298.89|298.29|0
1654249200000|2022-06-03 09:40:00|298.99|298.39|298.99|298.39|298.99|298.39|298.89|298.29|0
1654249500000|2022-06-03 09:45:00|298.89|298.29|298.89|298.29|298.89|298.29|298.89|298.29|0
1654249800000|2022-06-03 09:50:00|298.39|298.24|298.59|298.39|298.64|298.44|298.39|298.24|10
1654250100000|2022-06-03 09:55:00|298.64|298.34|298.69|298.49|298.69|298.49|298.54|298.34|10
1654250400000|2022-06-03 10:00:00|298.64|298.54|298.69|298.54|298.69|298.54|298.59|298.44|11
1654250700000|2022-06-03 10:05:00|298.74|298.59|298.59|298.44|298.74|298.59|298.59|298.44|17
1654251000000|2022-06-03 10:10:00|298.64|298.39|298.59|298.44|298.64|298.44|298.49|298.29|9
1654251300000|2022-06-03 10:15:00|298.64|298.39|298.49|298.34|298.64|298.44|298.49|298.24|10
1654251600000|2022-06-03 10:20:00|298.54|298.29|298.64|298.44|298.69|298.49|298.49|298.29|21
1654251900000|2022-06-03 10:25:00|298.69|298.49|298.69|298.49|298.69|298.54|298.64|298.44|2
1654252200000|2022-06-03 10:30:00|298.74|298.54|298.74|298.54|298.79|298.59|298.69|298.49|0
1654252500000|2022-06-03 10:35:00|298.79|298.59|298.59|298.39|298.79|298.59|298.54|298.34|3
1654252800000|2022-06-03 10:40:00|298.54|298.34|298.34|298.14|298.64|298.44|298.29|298.09|1
1654253100000|2022-06-03 10:45:00|298.29|298.09|298.24|298.04|298.34|298.09|298.19|297.99|10
1654253400000|2022-06-03 10:50:00|298.29|298.09|298.24|298.09|298.29|298.14|298.19|298.04|22
1654253700000|2022-06-03 10:55:00|298.29|298.04|298.19|297.99|298.29|298.09|298.19|297.94|7
1654254000000|2022-06-03 11:00:00|298.24|297.94|298.14|297.94|298.24|298.04|298.14|297.94|4
1654254300000|2022-06-03 11:05:00|298.04|297.89|298.04|297.79|298.09|297.89|297.89|297.69|8
1654254600000|2022-06-03 11:10:00|297.99|297.74|298.14|297.89|298.14|297.89|297.99|297.74|5
1654254900000|2022-06-03 11:15:00|298.09|297.84|298.14|297.94|298.29|298.09|298.09|297.84|5
1654255200000|2022-06-03 11:20:00|298.09|297.99|298.19|298.04|298.19|298.04|298.09|297.94|3
1654255500000|2022-06-03 11:25:00|298.29|298.09|298.34|298.14|298.34|298.19|298.24|298.04|7
1654255800000|2022-06-03 11:30:00|298.29|298.19|298.19|298.04|298.34|298.19|298.19|298.04|30
1654256100000|2022-06-03 11:35:00|298.24|298.09|298.04|297.84|298.24|298.09|298.04|297.84|10
1654256400000|2022-06-03 11:40:00|298.09|297.89|298.14|297.89|298.19|297.99|297.99|297.79|19
1654256700000|2022-06-03 11:45:00|298.09|297.84|298.04|297.79|298.14|297.84|297.99|297.79|0
1654257000000|2022-06-03 11:50:00|297.99|297.74|298.14|297.89|298.19|297.89|297.99|297.74|0
1654257300000|2022-06-03 11:55:00|298.09|297.94|298.04|297.79|298.19|297.99|297.99|297.79|2
1654257600000|2022-06-03 12:00:00|298.09|297.84|298.19|297.94|298.19|298.04|298.04|297.79|0
1654257900000|2022-06-03 12:05:00|298.14|297.99|298.14|297.94|298.19|298.04|298.09|297.89|13
1654258200000|2022-06-03 12:10:00|298.19|297.99|298.19|298.04|298.19|298.04|298.19|297.94|1
1654258500000|2022-06-03 12:15:00||297.99||297.99||298.04||297.94|0
1654258800000|2022-06-03 12:20:00|298.14|297.94|298.24|298.04|298.24|298.09|298.09|297.89|15
1654259100000|2022-06-03 12:25:00|298.19|297.99|298.59|298.09|298.59|298.14|298.14|297.89|20
1654259400000|2022-06-03 12:30:00|298.54|297.89|298.94|298.69|298.99|298.79|298.34|297.89|39
1654259700000|2022-06-03 12:35:00|298.89|298.64|298.19|297.99|298.94|298.64|298.14|297.89|30
1654260000000|2022-06-03 12:40:00|298.14|297.94|298.09|297.84|298.24|297.99|297.94|297.74|17
1654260300000|2022-06-03 12:45:00|298.14|297.89|297.79|297.59|298.24|298.09|297.64|297.44|81
1654260600000|2022-06-03 12:50:00|297.84|297.64|297.94|297.74|297.99|297.79|297.54|297.34|82
1654260900000|2022-06-03 12:55:00|297.89|297.69|297.99|297.74|297.99|297.79|297.79|297.54|29
1654261200000|2022-06-03 13:00:00|298.04|297.79|298.19|298.04|298.19|298.04|297.99|297.79|12
1654261500000|2022-06-03 13:05:00|298.14|297.99|298.09|297.89|298.24|298.09|298.09|297.89|8
1654261800000|2022-06-03 13:10:00|298.04|297.84|298.04|297.89|298.14|297.99|297.99|297.79|31
1654262100000|2022-06-03 13:15:00|298.09|297.84|298.09|297.84|298.14|297.94|297.99|297.84|31
1654262400000|2022-06-03 13:20:00|298.04|297.89|297.99|297.79|298.04|297.89|297.94|297.74|12
1654262700000|2022-06-03 13:25:00|297.94|297.74|297.94|297.74|298.04|297.89|297.84|297.69|72
1654263000000|2022-06-03 13:30:00|297.89|297.64|297.09|296.89|297.89|297.64|296.99|296.84|170
1654263300000|2022-06-03 13:35:00|297.04|296.84|296.89|296.59|297.04|296.84|296.49|296.29|94
1654263600000|2022-06-03 13:40:00|296.99|296.49|296.69|296.44|296.99|296.64|296.59|296.39|47
1654263900000|2022-06-03 13:45:00|296.64|296.49|296.94|296.74|296.99|296.79|296.44|296.24|51
1654264200000|2022-06-03 13:50:00|296.89|296.69|296.74|296.54|296.94|296.74|296.59|296.39|26
1654264500000|2022-06-03 13:55:00|296.84|296.59|297.84|297.49|297.84|297.49|296.84|296.59|47
1654264800000|2022-06-03 14:00:00|297.89|297.54|297.54|297.19|298.29|297.59|297.49|297.09|16
1654265100000|2022-06-03 14:05:00|297.49|297.09|297.59|297.34|298.09|297.84|297.19|296.89|73
1654265400000|2022-06-03 14:10:00|297.54|297.29|297.39|297.19|297.64|297.44|297.24|296.94|18
1654265700000|2022-06-03 14:15:00|297.34|297.14|297.39|296.89|297.64|297.39|297.19|296.89|51
1654266000000|2022-06-03 14:20:00|297.04|296.64|297.19|296.79|297.29|297.04|296.99|296.64|25
1654266300000|2022-06-03 14:25:00|297.09|296.74|297.04|296.79|297.09|296.94|296.79|296.54|35
1654266600000|2022-06-03 14:30:00|296.99|296.74|296.79|296.59|297.09|296.89|296.79|296.59|20
1654266900000|2022-06-03 14:35:00|296.74|296.54|296.44|296.19|296.74|296.59|296.24|296.04|49
1654267200000|2022-06-03 14:40:00|296.39|296.14|296.14|295.94|296.49|296.24|295.94|295.49|114
1654267500000|2022-06-03 14:45:00|296.19|295.99|296.14|295.94|296.19|296.04|295.94|295.74|37
1654267800000|2022-06-03 14:50:00|296.09|295.99|296.04|295.89|296.24|296.04|296.04|295.89|21
1654268100000|2022-06-03 14:55:00|296.09|295.94|296.09|295.89|296.24|296.09|295.99|295.84|20
1654268400000|2022-06-03 15:00:00|296.04|295.84|295.74|295.54|296.09|295.89|295.59|295.44|108
1654268700000|2022-06-03 15:05:00|295.79|295.59|295.59|295.39|295.84|295.59|295.59|295.34|18
1654269000000|2022-06-03 15:10:00|295.54|295.34|295.54|295.34|295.64|295.44|295.39|295.14|23
1654269300000|2022-06-03 15:15:00|295.64|295.29|295.74|295.54|295.74|295.59|295.54|295.29|10
1654269600000|2022-06-03 15:20:00|295.79|295.59|295.44|295.24|295.79|295.64|295.44|295.19|14
1654269900000|2022-06-03 15:25:00|295.54|295.29|295.79|295.59|295.89|295.69|295.44|295.24|120
1654270200000|2022-06-03 15:30:00|295.74|295.54|295.79|295.64|295.94|295.74|295.59|295.39|9
1654270500000|2022-06-03 15:35:00|295.84|295.59|295.84|295.69|296.04|295.84|295.74|295.49|7
1654270800000|2022-06-03 15:40:00|295.89|295.74|295.74|295.49|295.89|295.74|295.69|295.44|16
1654271100000|2022-06-03 15:45:00|295.69|295.54|295.49|295.29|295.74|295.54|295.44|295.29|16
1654271400000|2022-06-03 15:50:00|295.44|295.34|295.54|295.39|295.64|295.44|295.39|295.19|16
1654271700000|2022-06-03 15:55:00|295.59|295.34|295.74|295.54|295.79|295.59|295.54|295.34|12
1654272000000|2022-06-03 16:00:00|295.69|295.59|295.89|295.69|295.99|295.84|295.69|295.54|41
1654272300000|2022-06-03 16:05:00|295.94|295.74|295.74|295.54|295.94|295.79|295.64|295.49|19
1654272600000|2022-06-03 16:10:00|295.69|295.59|295.79|295.59|295.89|295.74|295.69|295.54|8
1654272900000|2022-06-03 16:15:00|295.84|295.64|295.49|295.29|295.94|295.79|295.49|295.29|11
1654273200000|2022-06-03 16:20:00|295.44|295.34|296.04|295.84|296.14|295.89|295.44|295.34|28
1654273500000|2022-06-03 16:25:00|295.99|295.74|295.89|295.69|295.99|295.79|295.74|295.54|7
1654273800000|2022-06-03 16:30:00|295.94|295.74|295.84|295.64|296.04|295.79|295.79|295.54|6
1654274100000|2022-06-03 16:35:00|295.79|295.54|296.04|295.84|296.04|295.84|295.74|295.54|6
1654274400000|2022-06-03 16:40:00|296.09|295.89|295.79|295.54|296.09|295.89|295.69|295.49|11
1654274700000|2022-06-03 16:45:00|295.84|295.49|295.94|295.69|296.04|295.74|295.79|295.49|2
1654275000000|2022-06-03 16:50:00|295.89|295.64|295.94|295.69|295.99|295.74|295.74|295.49|3
1654275300000|2022-06-03 16:55:00|296.04|295.74|296.09|295.79|296.14|295.84|295.99|295.69|5
1654275600000|2022-06-03 17:00:00|296.04|295.74|296.34|296.14|296.44|296.24|296.04|295.74|7
1654275900000|2022-06-03 17:05:00|296.29|296.09|296.09|295.84|296.44|296.19|296.04|295.84|19
1654276200000|2022-06-03 17:10:00|296.04|295.89|296.34|296.09|296.34|296.09|296.04|295.84|33
1654276500000|2022-06-03 17:15:00|296.29|295.99|296.04|295.59|296.29|296.04|296.04|295.59|17
1654276800000|2022-06-03 17:20:00|296.14|295.64|296.04|295.84|296.14|295.94|295.99|295.59|19
1654277100000|2022-06-03 17:25:00|295.99|295.89|296.09|295.84|296.09|295.89|295.84|295.69|8
1654277400000|2022-06-03 17:30:00|296.04|295.79|295.84|295.64|296.04|295.79|295.79|295.54|12
1654277700000|2022-06-03 17:35:00|295.89|295.69|295.74|295.54|295.94|295.74|295.74|295.49|2
1654278000000|2022-06-03 17:40:00|295.69|295.49|295.54|295.29|295.74|295.49|295.34|295.14|7
1654278300000|2022-06-03 17:45:00|295.49|295.24|295.49|295.29|295.54|295.29|295.34|295.09|6
1654278600000|2022-06-03 17:50:00|295.54|295.24|295.44|295.24|295.64|295.34|295.39|295.14|15
1654278900000|2022-06-03 17:55:00|295.39|295.19|295.39|295.19|295.54|295.29|295.39|295.19|4
1654279200000|2022-06-03 18:00:00|295.34|295.14|295.49|295.24|295.54|295.29|295.29|295.09|6
1654279500000|2022-06-03 18:05:00|295.44|295.19|295.44|295.19|295.59|295.34|295.34|295.14|3
1654279800000|2022-06-03 18:10:00|295.39|295.24|295.44|295.29|295.64|295.34|295.34|295.14|2
1654280100000|2022-06-03 18:15:00|295.39|295.24|295.59|295.39|295.64|295.44|295.39|295.19|11
1654280400000|2022-06-03 18:20:00|295.54|295.34|295.44|295.29|295.54|295.39|295.34|295.19|4
1654280700000|2022-06-03 18:25:00|295.49|295.34|295.74|295.59|295.74|295.59|295.44|295.29|10
1654281000000|2022-06-03 18:30:00|295.69|295.54|295.44|295.19|295.74|295.54|295.44|295.19|5
1654281300000|2022-06-03 18:35:00|295.39|295.24|295.34|295.09|295.39|295.24|295.14|294.99|11
1654281600000|2022-06-03 18:40:00|295.29|295.14|295.49|295.24|295.49|295.29|295.29|295.09|4
1654281900000|2022-06-03 18:45:00|295.44|295.29|295.49|295.24|295.49|295.29|295.29|295.09|3
1654282200000|2022-06-03 18:50:00|295.44|295.14|295.54|295.34|295.64|295.44|295.39|295.14|4
1654282500000|2022-06-03 18:55:00|295.59|295.39|295.64|295.44|295.64|295.44|295.49|295.34|6
1654282800000|2022-06-03 19:00:00|295.69|295.49|295.59|295.29|295.79|295.59|295.39|295.19|6
1654283100000|2022-06-03 19:05:00|295.54|295.19|295.29|294.89|295.54|295.24|295.09|294.89|7
1654283400000|2022-06-03 19:10:00|295.24|294.84|295.14|294.84|295.24|294.84|295.04|294.84|4
1654283700000|2022-06-03 19:15:00|295.09|294.79|295.04|294.79|295.14|294.94|294.99|294.79|5
1654284000000|2022-06-03 19:20:00|295.09|294.84|295.14|294.89|295.24|294.99|295.04|294.79|11
1654284300000|2022-06-03 19:25:00|295.09|294.84|295.29|295.09|295.34|295.09|295.09|294.84|9
1654284600000|2022-06-03 19:30:00|295.24|295.04|295.19|294.99|295.34|295.09|295.09|294.94|11
1654284900000|2022-06-03 19:35:00|295.24|295.04|295.14|294.94|295.39|295.24|295.14|294.89|10
1654285200000|2022-06-03 19:40:00|295.24|294.89|295.29|295.09|295.34|295.09|295.14|294.89|17
1654285500000|2022-06-03 19:45:00|295.24|294.99|295.34|295.14|295.44|295.29|295.09|294.89|10
1654285800000|2022-06-03 19:50:00|295.39|294.94|295.49|295.24|295.59|295.39|295.14|294.94|18
1654286100000|2022-06-03 19:55:00|295.54|295.29|295.29|295.04|295.59|295.39|295.24|294.99|8
1654286400000|2022-06-03 20:00:00|295.24|295.09|295.14|294.99|295.29|295.09|294.99|294.79|28
1654286700000|2022-06-03 20:05:00|295.19|295.04|295.14|294.89|295.24|295.04|295.14|294.89|6
1654287000000|2022-06-03 20:10:00|295.09|294.94|295.19|294.94|295.24|294.99|295.09|294.89|0
1654287300000|2022-06-03 20:15:00|295.14|294.84|295.14|294.89|295.19|294.94|295.04|294.84|0
1654287600000|2022-06-03 20:20:00|295.19|294.94|295.14|294.89|295.24|294.99|295.09|294.84|0
1654287900000|2022-06-03 20:25:00|295.09|294.94|295.14|294.94|295.19|294.94|295.09|294.89|0
1654288200000|2022-06-03 20:30:00|295.09|294.99|295.14|294.89|295.19|294.99|295.09|294.89|2
1654288500000|2022-06-03 20:35:00||294.84||294.94||294.94||294.84|0
1654288800000|2022-06-03 20:40:00|295.19|294.89|295.24|295.04|295.24|295.04|295.19|294.89|0
1654289100000|2022-06-03 20:45:00|295.29|295.09|294.89|294.59|295.59|295.24|294.89|294.54|105
1654289400000|2022-06-03 20:50:00|295.09|294.64|295.29|294.69|295.29|294.99|294.94|294.64|14
1654289700000|2022-06-03 20:55:00|295.59|294.34|295.59|294.24|295.59|294.74|295.59|293.69|28
1654466400000|2022-06-05 22:00:00|295.19|294.59|295.19|294.59|295.29|294.69|295.09|294.49|0
1654466700000|2022-06-05 22:05:00|295.29|294.69|295.09|294.49|295.29|294.69|295.09|294.49|0
1654467000000|2022-06-05 22:10:00|294.99|294.39|294.99|294.39|295.09|294.49|294.89|294.29|0
1654467300000|2022-06-05 22:15:00|294.89|294.29|294.89|294.29|294.99|294.39|294.89|294.29|0
1654467600000|2022-06-05 22:20:00|294.99|294.39|294.89|294.29|294.99|294.39|294.89|294.29|0
1654467900000|2022-06-05 22:25:00|294.99|294.39|294.79|294.19|294.99|294.39|294.79|294.19|0
1654468200000|2022-06-05 22:30:00|294.89|294.29|294.79|294.19|294.89|294.29|294.79|294.19|0
1654468500000|2022-06-05 22:35:00|294.89|294.29|294.99|294.39|294.99|294.39|294.79|294.19|0
1654468800000|2022-06-05 22:40:00|294.89|294.29|294.89|294.29|294.99|294.39|294.89|294.29|0
1654469100000|2022-06-05 22:45:00|294.99|294.39|294.99|294.39|294.99|294.39|294.99|294.39|0
1654469400000|2022-06-05 22:50:00|294.89|294.29|294.89|294.29|294.99|294.39|294.89|294.29|0
1654469700000|2022-06-05 22:55:00|294.99|294.39|294.99|294.39|294.99|294.39|294.89|294.29|0
1654470000000|2022-06-05 23:00:00|294.89|294.29|294.89|294.29|294.99|294.39|294.89|294.29|0
1654470300000|2022-06-05 23:05:00|294.99|294.39|294.89|294.29|294.99|294.39|294.89|294.29|0
1654470600000|2022-06-05 23:10:00|294.99|294.39|294.99|294.39|294.99|294.39|294.89|294.29|0
1654470900000|2022-06-05 23:15:00|294.89|294.29|294.99|294.39|294.99|294.39|294.89|294.29|0
1654471200000|2022-06-05 23:20:00|294.89|294.29|294.99|294.39|294.99|294.39|294.89|294.29|0
1654472100000|2022-06-05 23:35:00|294.89|294.29|294.89|294.29|294.89|294.29|294.79|294.19|0
1654472400000|2022-06-05 23:40:00|294.99|294.39|295.09|294.49|295.09|294.49|294.99|294.39|0
1654472700000|2022-06-05 23:45:00|295.19|294.59|295.19|294.59|295.19|294.59|295.09|294.49|0
1654473000000|2022-06-05 23:50:00|295.09|294.49|295.09|294.49|295.19|294.59|295.09|294.49|0
1654473600000|2022-06-06 00:00:00|294.99|294.39|295.09|294.49|295.19|294.59|294.89|294.29|0
1654473900000|2022-06-06 00:05:00|295.19|294.59|295.19|294.59|295.19|294.59|295.09|294.49|0
1654474200000|2022-06-06 00:10:00|295.29|294.69|295.29|294.69|295.29|294.69|295.19|294.59|0
1654474500000|2022-06-06 00:15:00|295.39|294.79|295.29|294.69|295.39|294.79|295.19|294.59|0
1654474800000|2022-06-06 00:20:00|295.39|294.79|295.39|294.79|295.39|294.79|295.29|294.69|0
1654475100000|2022-06-06 00:25:00|295.29|294.69|295.29|294.69|295.29|294.69|295.29|294.69|0
1654475400000|2022-06-06 00:30:00|296.64|296.39|296.09|295.89|296.64|296.39|295.64|295.39|543
1654475700000|2022-06-06 00:35:00|296.04|295.84|295.54|295.39|296.04|295.89|295.44|295.29|255
1654476000000|2022-06-06 00:40:00|295.49|295.34|295.69|295.49|295.89|295.69|295.39|295.24|160
1654476300000|2022-06-06 00:45:00|295.64|295.44|296.09|295.89|296.09|295.94|295.64|295.44|154
1654476600000|2022-06-06 00:50:00|296.04|295.94|296.39|296.19|296.44|296.29|295.99|295.84|147
1654476900000|2022-06-06 00:55:00|296.34|296.24|296.59|296.44|296.69|296.54|296.19|296.04|234
1654477200000|2022-06-06 01:00:00|296.74|296.54|296.19|296.04|297.04|296.89|296.14|295.94|483
1654477500000|2022-06-06 01:05:00|296.14|295.94|296.09|295.94|296.39|296.24|295.99|295.84|410
1654477800000|2022-06-06 01:10:00|296.14|295.99|296.19|296.04|296.34|296.19|295.99|295.84|445
1654478100000|2022-06-06 01:15:00|296.14|295.99|295.64|295.44|296.19|296.04|295.49|295.34|316
1654478400000|2022-06-06 01:20:00|295.59|295.49|295.49|295.29|295.74|295.59|295.49|295.29|324
1654478700000|2022-06-06 01:25:00|295.44|295.24|295.29|295.14|295.49|295.34|295.29|295.14|355
1654479000000|2022-06-06 01:30:00|295.24|295.09|294.84|294.69|295.44|295.24|294.69|294.54|462
1654479300000|2022-06-06 01:35:00|294.79|294.64|294.69|294.54|294.99|294.84|294.54|294.34|367
1654479600000|2022-06-06 01:40:00|294.74|294.59|295.09|294.89|295.09|294.94|294.69|294.54|328
1654479900000|2022-06-06 01:45:00|295.04|294.94|295.14|294.99|295.24|295.04|294.99|294.84|219
1654480200000|2022-06-06 01:50:00|295.19|295.04|295.34|295.19|295.44|295.29|295.19|295.04|156
1654480500000|2022-06-06 01:55:00|295.39|295.24|295.49|295.34|295.59|295.39|295.29|295.14|315
1654480800000|2022-06-06 02:00:00|295.44|295.29|295.34|295.19|295.64|295.49|295.34|295.19|239
1654481100000|2022-06-06 02:05:00|295.29|295.14|295.44|295.29|295.54|295.34|295.24|295.09|192
1654481400000|2022-06-06 02:10:00|295.39|295.24|295.34|295.19|295.39|295.24|295.29|295.14|92
1654481700000|2022-06-06 02:15:00|295.39|295.24|295.34|295.19|295.44|295.24|295.34|295.19|30
1654482000000|2022-06-06 02:20:00|295.44|295.29|295.09|294.94|295.44|295.29|295.09|294.94|176
1654482300000|2022-06-06 02:25:00|295.14|294.99|295.14|294.99|295.29|295.14|295.14|294.99|100
1654482600000|2022-06-06 02:30:00|295.19|295.04|295.54|295.39|295.59|295.44|295.19|295.04|194
1654482900000|2022-06-06 02:35:00|295.49|295.34|295.64|295.49|295.64|295.49|295.39|295.24|114
1654483200000|2022-06-06 02:40:00|295.69|295.54|295.74|295.59|295.74|295.59|295.64|295.49|126
1654483500000|2022-06-06 02:45:00|295.79|295.54|295.89|295.74|295.89|295.74|295.74|295.54|139
1654483800000|2022-06-06 02:50:00|295.84|295.69|295.74|295.54|296.04|295.89|295.69|295.54|264
1654484100000|2022-06-06 02:55:00|295.79|295.59|295.59|295.44|295.84|295.64|295.59|295.44|178
1654484400000|2022-06-06 03:00:00|295.64|295.49|295.99|295.84|296.04|295.89|295.64|295.49|200
1654484700000|2022-06-06 03:05:00|295.94|295.79|295.94|295.79|296.09|295.94|295.84|295.69|213
1654485000000|2022-06-06 03:10:00|295.89|295.74|295.74|295.59|295.89|295.74|295.69|295.54|239
1654485300000|2022-06-06 03:15:00|295.79|295.64|295.89|295.74|295.89|295.74|295.74|295.59|142
1654485600000|2022-06-06 03:20:00|295.79|295.64|295.64|295.49|295.79|295.64|295.64|295.49|155
1654485900000|2022-06-06 03:25:00|295.59|295.44|295.74|295.59|295.79|295.64|295.59|295.44|187
1654486200000|2022-06-06 03:30:00|295.79|295.64|296.04|295.89|296.09|295.94|295.74|295.59|125
1654486500000|2022-06-06 03:35:00|296.09|295.94|296.14|295.99|296.14|295.99|296.04|295.94|85
1654486800000|2022-06-06 03:40:00|296.19|296.04|296.09|295.94|296.29|296.14|296.09|295.94|143
1654487100000|2022-06-06 03:45:00|296.14|295.99|296.14|295.99|296.24|296.09|296.09|295.94|149
1654487400000|2022-06-06 03:50:00|296.04|295.84|295.99|295.84|296.04|295.89|295.99|295.84|119
1654487700000|2022-06-06 03:55:00|296.04|295.89|295.94|295.79|296.09|295.89|295.89|295.74|121
1654488000000|2022-06-06 04:00:00|295.89|295.74|295.84|295.69|295.89|295.74|295.79|295.64|113
1654488300000|2022-06-06 04:05:00|295.79|295.64|295.89|295.74|295.89|295.74|295.79|295.64|41
1654488600000|2022-06-06 04:10:00|295.84|295.69|295.79|295.64|295.89|295.74|295.79|295.64|136
1654488900000|2022-06-06 04:15:00|295.84|295.59|295.99|295.84|296.09|295.89|295.74|295.59|180
1654489200000|2022-06-06 04:20:00|295.94|295.79|295.79|295.64|295.94|295.79|295.79|295.64|121
1654489500000|2022-06-06 04:25:00|295.84|295.69|295.89|295.74|295.89|295.74|295.84|295.69|42
1654489800000|2022-06-06 04:30:00|295.84|295.69|295.84|295.69|295.89|295.74|295.79|295.64|117
1654490100000|2022-06-06 04:35:00|295.79|295.64|295.84|295.69|295.84|295.69|295.79|295.64|44
1654490400000|2022-06-06 04:40:00|295.79|295.64|295.79|295.64|295.79|295.64|295.79|295.64|42
1654490700000|2022-06-06 04:45:00|295.84|295.69|295.89|295.74|295.89|295.74|295.84|295.69|53
1654491000000|2022-06-06 04:50:00|295.84|295.69|295.89|295.74|295.99|295.84|295.84|295.69|94
1654491300000|2022-06-06 04:55:00|295.84|295.69|295.84|295.69|295.89|295.74|295.79|295.64|82
1654491600000|2022-06-06 05:00:00|295.89|295.74|296.14|295.99|296.24|296.09|295.89|295.74|281
1654491900000|2022-06-06 05:05:00|296.09|295.89|295.89|295.74|296.09|295.94|295.84|295.69|118
1654492200000|2022-06-06 05:10:00|295.79|295.64|295.69|295.54|295.84|295.69|295.69|295.54|121
1654492500000|2022-06-06 05:15:00|295.74|295.59|296.09|295.94|296.14|295.99|295.74|295.59|216
1654492800000|2022-06-06 05:20:00|296.04|295.89|296.14|295.99|296.19|296.04|295.84|295.69|138
1654493100000|2022-06-06 05:25:00|296.09|295.94|296.04|295.89|296.09|295.94|295.99|295.84|119
1654493400000|2022-06-06 05:30:00|296.09|295.94|296.19|296.04|296.19|296.04|296.09|295.94|80
1654493700000|2022-06-06 05:35:00|296.24|296.09|296.09|295.94|296.24|296.09|296.04|295.89|104
1654494000000|2022-06-06 05:40:00|296.04|295.89|296.04|295.89|296.04|295.89|296.04|295.89|47
1654494300000|2022-06-06 05:45:00|296.14|295.99|296.19|296.04|296.19|296.04|296.09|295.94|110
1654494600000|2022-06-06 05:50:00|296.14|295.99|296.04|295.89|296.14|295.99|295.99|295.84|114
1654494900000|2022-06-06 05:55:00|295.99|295.84|295.99|295.84|295.99|295.84|295.99|295.84|55
1654495200000|2022-06-06 06:00:00|295.94|295.79|296.09|295.94|296.14|295.99|295.79|295.64|232
1654495500000|2022-06-06 06:05:00|296.04|295.89|296.04|295.89|296.09|295.94|295.89|295.74|173
1654495800000|2022-06-06 06:10:00|295.99|295.84|295.99|295.84|296.04|295.89|295.99|295.84|83
1654496100000|2022-06-06 06:15:00|295.94|295.79|296.09|295.94|296.09|295.94|295.89|295.69|100
1654496400000|2022-06-06 06:20:00|296.04|295.89|296.04|295.89|296.09|295.94|296.04|295.89|67
1654496700000|2022-06-06 06:25:00|||||||||38
1654497000000|2022-06-06 06:30:00|296.09|295.94|295.99|295.84|296.29|296.14|295.99|295.84|177
1654497300000|2022-06-06 06:35:00|296.04|295.89|296.09|295.94|296.14|295.99|296.04|295.89|91
1654497600000|2022-06-06 06:40:00|296.14|295.99|296.09|295.94|296.19|296.04|296.09|295.94|119
1654497900000|2022-06-06 06:45:00|296.04|295.89|295.89|295.74|296.04|295.94|295.84|295.69|133
1654498200000|2022-06-06 06:50:00|295.84|295.69|295.74|295.59|295.84|295.69|295.74|295.59|131
1654498500000|2022-06-06 06:55:00|295.79|295.64|295.89|295.74|295.89|295.74|295.79|295.64|54
1654498800000|2022-06-06 07:00:00|295.94|295.79|296.19|296.04|296.19|296.04|295.89|295.74|215
1654499100000|2022-06-06 07:05:00|296.24|296.09|296.09|295.94|296.24|296.09|295.99|295.84|179
1654499400000|2022-06-06 07:10:00|296.04|295.89|295.84|295.69|296.04|295.89|295.84|295.69|206
1654499700000|2022-06-06 07:15:00|295.79|295.64|295.79|295.64|295.89|295.74|295.74|295.59|121
1654500000000|2022-06-06 07:20:00|295.74|295.59|295.74|295.59|295.79|295.64|295.69|295.54|98
1654500300000|2022-06-06 07:25:00|295.79|295.64|295.74|295.59|295.79|295.64|295.59|295.44|156
1654500600000|2022-06-06 07:30:00|295.69|295.54|295.64|295.49|295.69|295.54|295.54|295.39|120
1654500900000|2022-06-06 07:35:00|295.59|295.44|295.69|295.54|295.69|295.54|295.49|295.34|108
1654501200000|2022-06-06 07:40:00|295.64|295.49|295.69|295.54|295.69|295.54|295.49|295.34|108
1654501500000|2022-06-06 07:45:00|295.74|295.59|295.89|295.74|295.94|295.79|295.74|295.59|117
1654501800000|2022-06-06 07:50:00|295.84|295.69|296.19|296.04|296.44|296.29|295.84|295.69|312
1654502100000|2022-06-06 07:55:00|296.14|295.99|296.29|296.14|296.29|296.14|296.09|295.89|184
1654502400000|2022-06-06 08:00:00|296.34|296.19|296.49|296.34|296.59|296.39|296.14|295.99|409
1654502700000|2022-06-06 08:05:00|296.59|296.49|297.19|297.04|297.19|297.04|296.59|296.44|578
1654503000000|2022-06-06 08:10:00|297.14|296.99|297.34|297.14|297.34|297.19|296.99|296.84|328
1654503300000|2022-06-06 08:15:00|297.29|297.19|297.34|297.19|297.49|297.34|297.29|297.14|278
1654503600000|2022-06-06 08:20:00|297.29|297.14|297.09|296.94|297.29|297.14|297.04|296.89|102
1654503900000|2022-06-06 08:25:00|297.04|296.89|297.14|296.99|297.19|297.04|296.99|296.84|159
1654504200000|2022-06-06 08:30:00|297.09|296.94|296.99|296.84|297.14|296.99|296.99|296.84|99
1654504500000|2022-06-06 08:35:00|296.94|296.79|297.04|296.89|297.04|296.89|296.94|296.79|109
1654504800000|2022-06-06 08:40:00|296.99|296.84|296.94|296.79|297.04|296.89|296.79|296.64|251
1654505100000|2022-06-06 08:45:00|296.89|296.74|296.84|296.69|296.94|296.79|296.79|296.64|149
1654505400000|2022-06-06 08:50:00|296.79|296.64|296.94|296.79|296.99|296.84|296.79|296.64|168
1654505700000|2022-06-06 08:55:00|296.89|296.74|296.79|296.64|296.99|296.84|296.74|296.59|333
1654506000000|2022-06-06 09:00:00|296.74|296.59|296.99|296.79|296.99|296.84|296.74|296.59|374
1654506300000|2022-06-06 09:05:00|296.94|296.84|296.79|296.64|296.94|296.84|296.79|296.64|123
1654506600000|2022-06-06 09:10:00|296.74|296.59|296.74|296.59|296.74|296.64|296.69|296.54|70
1654506900000|2022-06-06 09:15:00|296.84|296.54|297.04|296.84|297.04|296.84|296.79|296.54|184
1654507200000|2022-06-06 09:20:00|297.14|296.54|297.14|296.54|297.14|296.54|297.04|296.44|5
1654507500000|2022-06-06 09:25:00|297.04|296.44|297.04|296.44|297.14|296.54|297.04|296.44|4
1654507800000|2022-06-06 09:30:00|296.94|296.34|297.04|296.44|297.04|296.44|296.94|296.34|0
1654508100000|2022-06-06 09:35:00|296.94|296.34|296.84|296.24|297.04|296.44|296.84|296.24|0
1654508400000|2022-06-06 09:40:00|296.94|296.34|296.84|296.24|296.94|296.34|296.84|296.24|0
1654508700000|2022-06-06 09:45:00|296.94|296.34|296.94|296.34|296.94|296.34|296.84|296.24|0
1654509000000|2022-06-06 09:50:00|296.84|296.64|296.94|296.79|297.09|296.89|296.84|296.64|111
1654509300000|2022-06-06 09:55:00|296.99|296.84|296.79|296.59|296.99|296.84|296.74|296.54|78
1654509600000|2022-06-06 10:00:00|296.74|296.64|296.79|296.64|296.84|296.69|296.69|296.49|25
1654509900000|2022-06-06 10:05:00|296.84|296.59|296.99|296.79|296.99|296.79|296.74|296.59|19
1654510200000|2022-06-06 10:10:00|296.94|296.74|296.89|296.69|296.99|296.79|296.84|296.69|11
1654510500000|2022-06-06 10:15:00|296.84|296.74|296.89|296.74|296.89|296.74|296.84|296.69|2
1654510800000|2022-06-06 10:20:00|296.84|296.69|296.84|296.69|296.89|296.74|296.79|296.64|14
1654511100000|2022-06-06 10:25:00|296.89|296.64|296.79|296.59|296.89|296.64|296.69|296.54|26
1654511400000|2022-06-06 10:30:00|296.74|296.54|296.84|296.69|296.89|296.69|296.69|296.49|3
1654511700000|2022-06-06 10:35:00|296.79|296.59|296.79|296.64|296.84|296.69|296.74|296.54|27
1654512000000|2022-06-06 10:40:00|296.84|296.69|296.84|296.64|296.84|296.69|296.79|296.64|1
1654512300000|2022-06-06 10:45:00|296.79|296.69|296.79|296.64|296.84|296.69|296.79|296.64|10
1654512600000|2022-06-06 10:50:00|296.84|296.69|296.84|296.69|296.84|296.69|296.79|296.69|14
1654512900000|2022-06-06 10:55:00|296.89|296.74|296.99|296.84|297.09|296.94|296.89|296.74|28
1654513200000|2022-06-06 11:00:00|297.04|296.74|296.94|296.79|297.04|296.84|296.89|296.74|18
1654513500000|2022-06-06 11:05:00|296.99|296.84|296.99|296.84|297.04|296.84|296.94|296.74|4
1654513800000|2022-06-06 11:10:00|296.94|296.79|296.89|296.74|296.94|296.79|296.89|296.69|5
1654514100000|2022-06-06 11:15:00|296.84|296.69|296.99|296.84|296.99|296.84|296.84|296.69|21
1654514400000|2022-06-06 11:20:00|297.04|296.94|297.14|296.94|297.14|296.94|297.04|296.89|9
1654514700000|2022-06-06 11:25:00|297.09|296.99|297.09|296.94|297.14|296.99|297.04|296.84|30
1654515000000|2022-06-06 11:30:00|297.14|296.99|297.14|296.99|297.14|296.99|297.04|296.89|18
1654515300000|2022-06-06 11:35:00|297.19|296.94|297.14|296.99|297.19|297.04|297.09|296.94|15
1654515600000|2022-06-06 11:40:00|297.09|296.94|297.09|296.94|297.19|297.04|297.09|296.94|43
1654515900000|2022-06-06 11:45:00|297.14|296.99|297.09|296.94|297.24|297.09|297.09|296.89|26
1654516200000|2022-06-06 11:50:00|297.04|296.89|297.14|296.99|297.14|296.99|297.04|296.89|27
1654516500000|2022-06-06 11:55:00|297.19|297.04|297.24|297.09|297.24|297.09|297.14|296.99|17
1654516800000|2022-06-06 12:00:00|297.29|297.14|297.24|296.94|297.29|297.14|297.24|296.94|25
1654517100000|2022-06-06 12:05:00||296.99||296.94||297.09||296.89|0
1654517400000|2022-06-06 12:10:00|297.19|296.99|297.24|297.09|297.24|297.09|297.19|296.94|11
1654517700000|2022-06-06 12:15:00||297.04||297.09||297.09||297.04|5
1654518000000|2022-06-06 12:20:00|297.19|297.04|297.14|296.99|297.24|297.04|297.14|296.94|20
1654518300000|2022-06-06 12:25:00|297.19|297.04|297.14|296.94|297.19|297.04|297.14|296.94|10
1654518600000|2022-06-06 12:30:00|297.19|296.99|297.24|297.09|297.29|297.09|297.14|296.94|4
1654518900000|2022-06-06 12:35:00|297.29|297.14|297.34|297.19|297.34|297.19|297.19|297.04|21
1654519200000|2022-06-06 12:40:00|297.29|297.14|297.29|297.14|297.34|297.19|297.24|297.09|17
1654519500000|2022-06-06 12:45:00|297.34|297.19|297.34|297.19|297.39|297.24|297.34|297.14|8
1654519800000|2022-06-06 12:50:00|297.29|297.14|297.29|297.09|297.29|297.14|297.24|297.09|3
1654520100000|2022-06-06 12:55:00|297.24|297.14|297.24|297.09|297.29|297.14|297.24|297.09|0
1654520400000|2022-06-06 13:00:00|297.29|297.14|297.19|297.04|297.29|297.14|297.14|296.99|22
1654520700000|2022-06-06 13:05:00|297.24|296.99|297.19|296.99|297.29|297.09|297.19|296.99|5
1654521000000|2022-06-06 13:10:00|297.14|297.04|297.24|297.04|297.24|297.04|297.14|296.99|3
1654521300000|2022-06-06 13:15:00|297.14|296.99|297.14|296.94|297.19|296.99|296.99|296.84|12
1654521600000|2022-06-06 13:20:00|297.19|296.99|297.24|297.04|297.24|297.04|297.09|296.94|4
1654521900000|2022-06-06 13:25:00|297.34|297.14|297.54|297.39|297.64|297.44|297.34|297.14|37
1654522200000|2022-06-06 13:30:00|297.59|297.44|298.04|297.84|298.49|298.29|297.59|297.44|392
1654522500000|2022-06-06 13:35:00|298.09|297.94|297.74|297.49|298.29|298.04|297.64|297.49|178
1654522800000|2022-06-06 13:40:00|297.69|297.54|297.84|297.64|298.04|297.79|297.39|297.19|42
1654523100000|2022-06-06 13:45:00|297.89|297.69|297.39|297.14|298.09|297.84|297.19|296.99|63
1654523400000|2022-06-06 13:50:00|297.34|297.19|297.89|297.69|297.94|297.69|297.24|296.99|54
1654523700000|2022-06-06 13:55:00|297.84|297.64|298.19|297.99|298.24|297.99|297.64|297.44|33
1654524000000|2022-06-06 14:00:00|298.29|298.04|298.09|297.89|298.39|298.19|298.04|297.79|53
1654524300000|2022-06-06 14:05:00|298.14|297.94|298.14|297.94|298.24|298.04|297.94|297.74|23
1654524600000|2022-06-06 14:10:00|298.19|297.99|298.39|298.19|298.69|298.49|298.14|297.99|80
1654524900000|2022-06-06 14:15:00|298.49|298.24|298.39|298.19|298.54|298.39|298.19|298.04|49
1654525200000|2022-06-06 14:20:00|298.34|298.24|298.44|298.24|298.64|298.44|298.34|298.09|27
1654525500000|2022-06-06 14:25:00|298.49|298.14|298.74|298.54|298.79|298.64|298.34|298.14|81
1654525800000|2022-06-06 14:30:00|298.79|298.59|298.94|298.79|298.99|298.79|298.69|298.49|63
1654526100000|2022-06-06 14:35:00|298.99|298.74|299.09|298.89|299.09|298.89|298.79|298.64|58
1654526400000|2022-06-06 14:40:00|299.04|298.94|299.19|299.04|299.24|299.09|298.84|298.64|55
1654526700000|2022-06-06 14:45:00|299.24|298.99|299.24|299.09|299.34|299.14|299.09|298.94|70
1654527000000|2022-06-06 14:50:00|299.29|299.14|299.29|299.09|299.44|299.24|299.24|298.99|48
1654527300000|2022-06-06 14:55:00|299.34|299.14|299.34|299.14|299.34|299.19|299.19|299.04|21
1654527600000|2022-06-06 15:00:00|299.29|299.19|299.34|299.19|299.49|299.34|299.29|299.14|49
1654527900000|2022-06-06 15:05:00|299.39|299.24|298.99|298.79|299.39|299.24|298.94|298.79|43
1654528200000|2022-06-06 15:10:00|299.04|298.84|298.59|298.39|299.04|298.84|298.54|298.39|28
1654528500000|2022-06-06 15:15:00|298.54|298.34|297.99|297.84|298.54|298.34|297.94|297.74|55
1654528800000|2022-06-06 15:20:00|298.04|297.79|297.99|297.84|298.14|297.94|297.94|297.74|21
1654529100000|2022-06-06 15:25:00|298.04|297.89|297.74|297.54|298.04|297.89|297.69|297.49|86
1654529400000|2022-06-06 15:30:00|297.69|297.59|297.69|297.54|297.94|297.79|297.69|297.49|65
1654529700000|2022-06-06 15:35:00|297.74|297.49|297.79|297.64|297.94|297.74|297.59|297.39|61
1654530000000|2022-06-06 15:40:00|297.84|297.69|298.09|297.89|298.14|297.94|297.74|297.54|26
1654530300000|2022-06-06 15:45:00|298.04|297.84|297.89|297.69|298.24|298.04|297.89|297.69|7
1654530600000|2022-06-06 15:50:00|297.94|297.64|298.04|297.84|298.19|297.89|297.84|297.64|2
1654530900000|2022-06-06 15:55:00|298.09|297.89|298.19|297.99|298.24|298.04|298.04|297.84|7
1654531200000|2022-06-06 16:00:00|298.24|297.94|297.44|297.19|298.24|298.04|297.19|296.99|32
1654531500000|2022-06-06 16:05:00|297.49|297.24|297.19|296.94|297.59|297.29|297.14|296.89|12
1654531800000|2022-06-06 16:10:00|297.14|296.89|297.04|296.79|297.29|297.04|296.84|296.69|17
1654532100000|2022-06-06 16:15:00|296.99|296.74|297.04|296.84|297.19|296.94|296.84|296.69|2
1654532400000|2022-06-06 16:20:00|297.09|296.79|296.94|296.69|297.24|296.99|296.94|296.69|3
1654532700000|2022-06-06 16:25:00|296.99|296.74|296.89|296.64|297.14|296.94|296.79|296.64|9
1654533000000|2022-06-06 16:30:00|296.84|296.59|297.09|296.64|297.09|296.64|296.59|296.39|10
1654533300000|2022-06-06 16:35:00|297.14|296.79|297.19|296.99|297.39|297.09|297.09|296.74|3
1654533600000|2022-06-06 16:40:00|297.14|296.94|297.34|297.04|297.34|297.04|297.14|296.94|4
1654533900000|2022-06-06 16:45:00|297.29|297.29|297.49|297.29|297.64|297.39|297.29|297.09|2
1654534200000|2022-06-06 16:50:00|297.44|297.24|297.54|297.19|297.59|297.24|297.29|297.09|4
1654534500000|2022-06-06 16:55:00|297.49|297.14|297.74|297.44|297.74|297.44|297.49|297.14|1
1654534800000|2022-06-06 17:00:00|297.69|297.39|297.44|297.19|297.74|297.59|297.39|297.19|11
1654535100000|2022-06-06 17:05:00|297.49|297.24|297.59|297.24|297.64|297.34|297.44|297.24|6
1654535400000|2022-06-06 17:10:00|297.54|297.19|297.34|297.04|297.59|297.19|297.29|297.04|5
1654535700000|2022-06-06 17:15:00|297.29|296.94|297.24|296.94|297.34|297.04|297.09|296.89|6
1654536000000|2022-06-06 17:20:00|297.34|296.89|297.34|297.04|297.34|297.04|297.29|296.79|0
1654536300000|2022-06-06 17:25:00|297.29|296.94|297.44|297.24|297.44|297.24|297.24|296.94|2
1654536600000|2022-06-06 17:30:00|297.49|297.14|297.39|297.24|297.64|297.24|297.39|297.14|15
1654536900000|2022-06-06 17:35:00|297.34|297.14|297.64|297.49|297.84|297.64|297.34|297.14|24
1654537200000|2022-06-06 17:40:00|297.59|297.44|297.84|297.64|297.89|297.64|297.54|297.34|32
1654537500000|2022-06-06 17:45:00|297.89|297.69|298.04|297.84|298.04|297.84|297.74|297.49|6
1654537800000|2022-06-06 17:50:00|297.99|297.89|298.04|297.84|298.19|297.99|297.89|297.69|8
1654538100000|2022-06-06 17:55:00|298.09|297.89|298.14|297.99|298.24|297.99|298.04|297.89|3
1654538400000|2022-06-06 18:00:00|298.19|297.94|298.14|297.94|298.19|297.99|297.99|297.79|11
1654538700000|2022-06-06 18:05:00|298.09|297.89|298.09|297.84|298.14|297.94|297.89|297.69|12
1654539000000|2022-06-06 18:10:00|298.04|297.79|297.94|297.74|298.09|297.84|297.94|297.74|7
1654539300000|2022-06-06 18:15:00|297.89|297.69|297.99|297.69|297.99|297.79|297.84|297.64|2
1654539600000|2022-06-06 18:20:00|297.94|297.64|297.64|297.39|297.94|297.69|297.54|297.34|5
1654539900000|2022-06-06 18:25:00|297.59|297.44|297.44|297.19|297.64|297.44|297.44|297.14|1
1654540200000|2022-06-06 18:30:00|297.49|297.14|297.49|297.29|297.54|297.34|297.29|297.09|17
1654540500000|2022-06-06 18:35:00|297.44|297.34|297.24|297.04|297.54|297.34|297.24|297.04|17
1654540800000|2022-06-06 18:40:00|297.29|297.09|297.34|297.19|297.44|297.24|297.14|296.94|30
1654541100000|2022-06-06 18:45:00|297.29|297.14|297.44|297.19|297.54|297.24|297.29|297.14|30
1654541400000|2022-06-06 18:50:00|297.24|297.14|297.34|296.84|297.34|297.14|297.04|296.74|15
1654541700000|2022-06-06 18:55:00|297.29|297.04|297.44|297.09|297.54|297.19|297.24|297.04|3
1654542000000|2022-06-06 19:00:00|297.34|297.04|297.44|297.14|297.49|297.24|297.19|296.89|3
1654542300000|2022-06-06 19:05:00|297.39|297.09|297.14|296.89|297.39|297.09|297.09|296.84|13
1654542600000|2022-06-06 19:10:00|297.09|296.84|297.09|296.89|297.24|296.99|296.99|296.84|4
1654542900000|2022-06-06 19:15:00|297.04|296.84|296.94|296.74|297.24|297.04|296.94|296.74|6
1654543200000|2022-06-06 19:20:00|296.89|296.64|297.04|296.84|297.19|296.94|296.79|296.59|19
1654543500000|2022-06-06 19:25:00|297.09|296.89|297.04|296.84|297.19|296.94|296.99|296.79|6
1654543800000|2022-06-06 19:30:00|296.99|296.79|296.89|296.64|297.19|296.84|296.89|296.64|28
1654544100000|2022-06-06 19:35:00|296.84|296.69|296.64|296.49|296.94|296.69|296.59|296.44|11
1654544400000|2022-06-06 19:40:00|296.59|296.44|296.94|296.69|296.94|296.69|296.59|296.44|7
1654544700000|2022-06-06 19:45:00|296.99|296.64|296.69|296.49|296.99|296.64|296.64|296.49|11
1654545000000|2022-06-06 19:50:00|296.79|296.54|297.04|296.84|297.09|296.84|296.74|296.54|61
1654545300000|2022-06-06 19:55:00|296.99|296.79|296.79|296.64|297.04|296.79|296.79|296.59|29
1654545600000|2022-06-06 20:00:00|296.74|296.59|296.84|296.69|296.89|296.69|296.74|296.54|13
1654545900000|2022-06-06 20:05:00|296.89|296.74|296.99|296.74|296.99|296.79|296.84|296.64|27
1654546200000|2022-06-06 20:10:00||296.79||296.74||296.79||296.69|0
1654546500000|2022-06-06 20:15:00|296.89|296.79|296.99|296.84|296.99|296.84|296.89|296.74|1
1654546800000|2022-06-06 20:20:00|297.04|296.79|296.99|296.74|297.04|296.84|296.99|296.74|0
1654547100000|2022-06-06 20:25:00|296.94|296.79|296.94|296.74|296.94|296.79|296.94|296.69|1
1654547400000|2022-06-06 20:30:00|296.99|296.69|296.99|296.79|296.99|296.79|296.99|296.69|0
1654547700000|2022-06-06 20:35:00||296.74||296.79||296.79||296.74|0
1654548000000|2022-06-06 20:40:00|296.94|296.74|296.89|296.59|297.09|296.84|296.84|296.59|19
1654548300000|2022-06-06 20:45:00|296.84|296.74|296.89|296.64|297.09|296.84|296.84|296.59|53
1654548600000|2022-06-06 20:50:00|297.04|296.59|297.09|296.64|297.09|296.69|297.04|296.59|1
1654548900000|2022-06-06 20:55:00|297.04|296.69|297.19|296.64|297.19|296.69|297.04|296.64|3
1654549200000|2022-06-06 21:00:00|297.29|296.44|297.69|296.49|297.69|296.49|297.29|296.44|0
1654549800000|2022-06-06 21:10:00|297.44|296.44|297.44|296.84|297.44|296.84|297.44|296.44|0
1654550400000|2022-06-06 21:20:00|297.34|296.74|297.34|296.74|297.44|296.84|297.34|296.74|0
1654550700000|2022-06-06 21:25:00|297.44|296.84|297.44|296.84|297.44|296.84|297.44|296.84|0
1654551000000|2022-06-06 21:30:00|297.34|296.74|297.34|296.74|297.34|296.74|297.34|296.74|0
1654551900000|2022-06-06 21:45:00|297.44|296.84|297.44|296.84|297.44|296.84|297.34|296.74|0
1654552200000|2022-06-06 21:50:00|297.34|296.74|297.44|296.84|297.44|296.84|297.34|296.74|0
1654552800000|2022-06-06 22:00:00|297.34|296.74|297.44|296.84|297.54|296.94|297.34|296.74|0
1654553100000|2022-06-06 22:05:00|297.34|296.74|297.34|296.74|297.44|296.84|297.34|296.74|0
1654553400000|2022-06-06 22:10:00|297.44|296.84|297.44|296.84|297.44|296.84|297.34|296.74|0
1654553700000|2022-06-06 22:15:00|297.34|296.74|297.34|296.74|297.44|296.84|297.34|296.74|0
1654554000000|2022-06-06 22:20:00|297.24|296.64|297.24|296.64|297.24|296.64|297.24|296.64|0
1654554300000|2022-06-06 22:25:00|297.34|296.74|297.24|296.64|297.34|296.74|297.24|296.64|0
1654554600000|2022-06-06 22:30:00|297.34|296.74|297.24|296.64|297.34|296.74|297.24|296.64|0
1654554900000|2022-06-06 22:35:00|297.14|296.54|297.14|296.54|297.24|296.64|297.14|296.54|0
1654555200000|2022-06-06 22:40:00|297.24|296.64|297.14|296.54|297.24|296.64|297.14|296.54|0
1654555500000|2022-06-06 22:45:00|297.24|296.64|297.24|296.64|297.24|296.64|297.14|296.54|0
1654556100000|2022-06-06 22:55:00|297.14|296.54|297.24|296.64|297.24|296.64|297.14|296.54|0
1654556400000|2022-06-06 23:00:00|297.14|296.54|297.24|296.64|297.24|296.64|297.14|296.54|0
1654556700000|2022-06-06 23:05:00|297.34|296.74|297.24|296.64|297.34|296.74|297.24|296.64|0
1654557000000|2022-06-06 23:10:00|297.34|296.74|297.34|296.74|297.34|296.74|297.24|296.64|0
1654557600000|2022-06-06 23:20:00|297.24|296.64|297.24|296.64|297.34|296.74|297.24|296.64|0
1654557900000|2022-06-06 23:25:00|297.34|296.74|297.34|296.74|297.34|296.74|297.24|296.64|0
1654558500000|2022-06-06 23:35:00|297.24|296.64|297.24|296.64|297.34|296.74|297.24|296.64|0
1654558800000|2022-06-06 23:40:00|297.34|296.74|297.34|296.74|297.34|296.74|297.24|296.64|0
1654559100000|2022-06-06 23:45:00|297.44|296.84|297.44|296.84|297.44|296.84|297.34|296.74|0
1654559400000|2022-06-06 23:50:00|297.46|296.86|297.46|296.86|297.56|296.96|297.46|296.86|0
1654559700000|2022-06-06 23:55:00|297.56|296.96|297.46|296.86|297.56|296.96|297.46|296.86|0
1654560000000|2022-06-07 00:00:00|297.36|296.76|297.16|296.56|297.36|296.76|297.16|296.56|0
1654560300000|2022-06-07 00:05:00|297.06|296.46|297.06|296.46|297.16|296.56|297.06|296.46|0
1654560600000|2022-06-07 00:10:00|296.96|296.36|296.96|296.36|297.06|296.46|296.96|296.36|0
1654560900000|2022-06-07 00:15:00|297.06|296.46|297.06|296.46|297.06|296.46|297.06|296.46|0
1654561200000|2022-06-07 00:20:00|296.96|296.36|296.96|296.36|297.06|296.46|296.86|296.26|0
1654561500000|2022-06-07 00:25:00|296.86|296.26|296.96|296.36|296.96|296.36|296.86|296.26|0
1654561800000|2022-06-07 00:30:00|296.66|296.46|295.86|295.71|296.81|296.66|295.86|295.71|438
1654562100000|2022-06-07 00:35:00|295.91|295.76|296.36|296.21|296.51|296.31|295.86|295.71|250
1654562400000|2022-06-07 00:40:00|296.41|296.16|296.41|296.21|296.46|296.26|296.11|295.96|198
1654562700000|2022-06-07 00:45:00|296.36|296.16|296.06|295.91|296.36|296.16|296.01|295.86|211
1654563000000|2022-06-07 00:50:00|296.01|295.86|296.06|295.91|296.06|295.91|295.91|295.76|171
1654563300000|2022-06-07 00:55:00|296.16|295.96|295.96|295.81|296.21|296.06|295.96|295.81|185
1654563600000|2022-06-07 01:00:00|296.21|296.06|296.66|296.51|296.76|296.56|295.96|295.81|774
1654563900000|2022-06-07 01:05:00|296.61|296.46|296.76|296.61|297.01|296.86|296.56|296.41|280
1654564200000|2022-06-07 01:10:00|296.71|296.56|297.11|296.91|297.16|297.01|296.66|296.51|442
1654564500000|2022-06-07 01:15:00|297.06|296.86|296.81|296.66|297.06|296.86|296.66|296.51|365
1654564800000|2022-06-07 01:20:00|296.86|296.76|296.71|296.56|296.96|296.81|296.66|296.51|316
1654565100000|2022-06-07 01:25:00|296.76|296.61|296.46|296.31|296.81|296.66|296.26|296.11|461
1654565400000|2022-06-07 01:30:00|296.51|296.36|296.56|296.41|296.76|296.61|296.31|296.16|436
1654565700000|2022-06-07 01:35:00|296.46|296.31|296.26|296.11|296.71|296.51|296.16|296.01|488
1654566000000|2022-06-07 01:40:00|296.21|296.06|296.56|296.41|296.61|296.46|296.16|296.01|279
1654566300000|2022-06-07 01:45:00|296.61|296.46|296.76|296.56|296.81|296.66|296.51|296.36|228
1654566600000|2022-06-07 01:50:00|296.71|296.61|296.56|296.36|296.81|296.66|296.46|296.31|249
1654566900000|2022-06-07 01:55:00|296.51|296.41|296.51|296.36|296.66|296.51|296.41|296.26|234
1654567200000|2022-06-07 02:00:00|296.41|296.31|296.36|296.21|296.46|296.31|296.21|296.06|220
1654567500000|2022-06-07 02:05:00|296.41|296.26|296.41|296.26|296.46|296.31|296.16|296.01|234
1654567800000|2022-06-07 02:10:00|296.36|296.21|296.51|296.36|296.61|296.46|296.26|296.11|279
1654568100000|2022-06-07 02:15:00|296.56|296.41|296.46|296.31|296.61|296.46|296.41|296.26|111
1654568400000|2022-06-07 02:20:00|296.41|296.26|296.66|296.51|296.71|296.56|296.41|296.26|114
1654568700000|2022-06-07 02:25:00|296.61|296.46|296.51|296.36|296.61|296.46|296.46|296.31|95
1654569000000|2022-06-07 02:30:00|296.46|296.31|296.51|296.31|296.61|296.46|296.46|296.26|219
1654569300000|2022-06-07 02:35:00|296.46|296.36|296.51|296.31|296.51|296.36|296.36|296.21|153
1654569600000|2022-06-07 02:40:00|296.46|296.26|296.06|295.91|296.46|296.26|296.06|295.91|102
1654569900000|2022-06-07 02:45:00|296.01|295.86|296.16|296.01|296.31|296.11|295.91|295.76|522
1654570200000|2022-06-07 02:50:00|296.11|295.96|296.41|296.26|296.41|296.26|296.06|295.91|167
1654570500000|2022-06-07 02:55:00|296.36|296.21|296.26|296.11|296.41|296.26|296.26|296.11|68
1654570800000|2022-06-07 03:00:00|296.31|296.16|296.26|296.11|296.46|296.31|296.26|296.11|96
1654571100000|2022-06-07 03:05:00|296.31|296.16|296.36|296.21|296.46|296.31|296.26|296.11|108
1654571400000|2022-06-07 03:10:00|296.41|296.16|296.31|296.16|296.41|296.26|296.26|296.11|99
1654571700000|2022-06-07 03:15:00|296.36|296.21|296.41|296.26|296.46|296.31|296.36|296.21|98
1654572000000|2022-06-07 03:20:00|296.36|296.21|296.26|296.11|296.36|296.21|296.11|295.96|303
1654572300000|2022-06-07 03:25:00|296.31|296.16|296.16|296.01|296.36|296.21|296.11|295.96|87
1654572600000|2022-06-07 03:30:00|296.11|295.96|296.01|295.86|296.11|295.96|295.96|295.81|119
1654572900000|2022-06-07 03:35:00|296.06|295.91|295.96|295.81|296.11|295.96|295.96|295.81|106
1654573200000|2022-06-07 03:40:00|296.01|295.76|295.96|295.81|296.01|295.81|295.91|295.76|62
1654573500000|2022-06-07 03:45:00|295.86|295.76|295.96|295.81|295.96|295.81|295.81|295.66|108
1654573800000|2022-06-07 03:50:00|295.91|295.76|296.16|295.96|296.16|295.96|295.71|295.56|135
1654574100000|2022-06-07 03:55:00|296.21|296.01|296.31|296.16|296.31|296.16|296.16|296.01|79
1654574400000|2022-06-07 04:00:00|296.36|296.21|296.21|296.06|296.46|296.31|296.21|296.06|139
1654574700000|2022-06-07 04:05:00|296.26|296.11|296.31|296.16|296.41|296.26|296.21|296.06|70
1654575000000|2022-06-07 04:10:00|296.36|296.21|296.36|296.21|296.36|296.21|296.36|296.21|28
1654575300000|2022-06-07 04:15:00|296.41|296.26|296.26|296.11|296.41|296.26|296.26|296.11|85
1654575600000|2022-06-07 04:20:00|296.21|296.06|296.11|295.96|296.26|296.06|296.11|295.96|215
1654575900000|2022-06-07 04:25:00|296.16|296.01|296.16|296.01|296.21|296.01|296.11|295.96|104
1654576200000|2022-06-07 04:30:00|296.11|295.96|296.01|295.86|296.21|296.06|295.96|295.81|207
1654576500000|2022-06-07 04:35:00|296.06|295.81|296.06|295.91|296.11|295.96|296.01|295.81|83
1654576800000|2022-06-07 04:40:00|296.11|295.96|296.06|295.91|296.11|295.96|296.06|295.91|42
1654577100000|2022-06-07 04:45:00|295.96|295.81|295.91|295.76|295.96|295.81|295.76|295.61|363
1654577400000|2022-06-07 04:50:00|295.96|295.81|295.91|295.76|295.96|295.81|295.86|295.71|63
1654577700000|2022-06-07 04:55:00|295.96|295.81|295.81|295.66|296.01|295.86|295.81|295.66|62
1654578000000|2022-06-07 05:00:00|295.86|295.71|296.36|296.21|296.36|296.21|295.86|295.71|187
1654578300000|2022-06-07 05:05:00|296.31|296.16|296.26|296.11|296.36|296.21|296.21|296.01|218
1654578600000|2022-06-07 05:10:00|296.21|296.01|296.21|296.06|296.26|296.11|296.16|295.96|113
1654578900000|2022-06-07 05:15:00|296.16|296.01|296.21|296.06|296.21|296.06|296.16|295.96|102
1654579200000|2022-06-07 05:20:00|296.16|296.01|295.96|295.81|296.21|296.06|295.96|295.81|150
1654579500000|2022-06-07 05:25:00|295.91|295.76|295.66|295.51|295.91|295.76|295.56|295.41|321
1654579800000|2022-06-07 05:30:00|295.71|295.56|295.76|295.61|295.86|295.71|295.61|295.46|175
1654580100000|2022-06-07 05:35:00|295.71|295.56|295.71|295.56|295.81|295.61|295.66|295.51|78
1654580400000|2022-06-07 05:40:00|295.76|295.61|295.71|295.56|295.81|295.66|295.71|295.51|173
1654580700000|2022-06-07 05:45:00|295.76|295.61|295.91|295.76|295.96|295.81|295.66|295.51|145
1654581000000|2022-06-07 05:50:00|295.86|295.71|295.96|295.81|296.06|295.91|295.86|295.71|176
1654581300000|2022-06-07 05:55:00|296.01|295.86|295.96|295.81|296.01|295.86|295.96|295.81|75
1654581600000|2022-06-07 06:00:00|295.91|295.76|296.26|296.11|296.36|296.21|295.91|295.76|229
1654581900000|2022-06-07 06:05:00|296.31|296.16|296.16|296.01|296.31|296.16|296.11|295.96|122
1654582200000|2022-06-07 06:10:00|296.21|296.06|296.31|296.16|296.31|296.16|296.11|295.96|162
1654582500000|2022-06-07 06:15:00|296.36|296.21|296.36|296.21|296.46|296.31|296.31|296.16|131
1654582800000|2022-06-07 06:20:00|296.41|296.16|296.36|296.21|296.41|296.26|296.36|296.16|79
1654583100000|2022-06-07 06:25:00|296.41|296.26|296.61|296.46|296.61|296.46|296.41|296.26|135
1654583400000|2022-06-07 06:30:00|296.66|296.51|296.71|296.51|296.76|296.61|296.66|296.51|288
1654583700000|2022-06-07 06:35:00|296.66|296.56|296.56|296.41|296.71|296.56|296.56|296.41|111
1654584000000|2022-06-07 06:40:00|296.61|296.46|296.71|296.56|296.81|296.66|296.61|296.46|143
1654584300000|2022-06-07 06:45:00|296.66|296.51|296.71|296.56|296.71|296.56|296.61|296.46|81
1654584600000|2022-06-07 06:50:00|296.76|296.61|296.71|296.56|296.81|296.66|296.71|296.56|66
1654584900000|2022-06-07 06:55:00|296.66|296.51|296.66|296.51|296.71|296.56|296.56|296.41|82
1654585200000|2022-06-07 07:00:00|296.76|296.61|296.81|296.66|296.96|296.81|296.71|296.56|223
1654585500000|2022-06-07 07:05:00|296.86|296.71|296.96|296.81|296.96|296.81|296.81|296.66|202
1654585800000|2022-06-07 07:10:00|296.91|296.76|297.11|296.96|297.11|296.96|296.91|296.76|149
1654586100000|2022-06-07 07:15:00|297.16|297.01|297.06|296.91|297.21|297.06|297.01|296.86|263
1654586400000|2022-06-07 07:20:00|297.01|296.86|297.11|296.96|297.16|297.01|296.96|296.81|163
1654586700000|2022-06-07 07:25:00|297.16|297.01|297.16|297.01|297.26|297.11|297.06|296.86|165
1654587000000|2022-06-07 07:30:00|297.21|297.11|296.96|296.81|297.31|297.16|296.96|296.81|211
1654587300000|2022-06-07 07:35:00|296.91|296.71|296.96|296.81|297.01|296.86|296.86|296.71|165
1654587600000|2022-06-07 07:40:00|296.91|296.76|297.11|296.91|297.11|296.91|296.91|296.71|164
1654587900000|2022-06-07 07:45:00|297.06|296.96|297.16|297.01|297.36|297.16|296.96|296.81|446
1654588200000|2022-06-07 07:50:00|297.11|296.96|297.21|297.06|297.26|297.11|297.11|296.96|387
1654588500000|2022-06-07 07:55:00|297.26|297.11|297.16|297.01|297.26|297.11|297.16|297.01|249
1654588800000|2022-06-07 08:00:00|297.11|296.96|297.06|296.91|297.16|297.01|297.01|296.86|356
1654589100000|2022-06-07 08:05:00|297.11|296.96|297.06|296.91|297.21|297.06|297.06|296.91|247
1654589400000|2022-06-07 08:10:00|297.11|296.86|296.91|296.76|297.11|296.91|296.91|296.76|205
1654589700000|2022-06-07 08:15:00|296.86|296.71|296.81|296.66|296.96|296.81|296.76|296.61|230
1654590000000|2022-06-07 08:20:00|296.86|296.71|296.86|296.71|296.96|296.81|296.81|296.66|146
1654590300000|2022-06-07 08:25:00|296.81|296.66|296.86|296.71|297.01|296.86|296.81|296.66|122
1654590600000|2022-06-07 08:30:00|296.91|296.76|296.96|296.81|296.96|296.81|296.86|296.71|61
1654590900000|2022-06-07 08:35:00|296.91|296.76|297.16|297.01|297.16|297.01|296.91|296.76|232
1654591200000|2022-06-07 08:40:00|297.11|296.96|296.96|296.81|297.16|296.96|296.91|296.76|145
1654591500000|2022-06-07 08:45:00|297.01|296.86|296.91|296.76|297.06|296.91|296.91|296.76|167
1654591800000|2022-06-07 08:50:00|296.96|296.71|296.91|296.76|297.01|296.86|296.91|296.71|175
1654592100000|2022-06-07 08:55:00|296.96|296.81|296.96|296.76|297.01|296.86|296.91|296.76|246
1654592400000|2022-06-07 09:00:00|296.91|296.81|296.71|296.56|297.16|297.01|296.61|296.46|525
1654592700000|2022-06-07 09:05:00|296.66|296.51|296.76|296.61|297.01|296.86|296.66|296.51|385
1654593000000|2022-06-07 09:10:00|296.81|296.66|296.51|296.31|296.81|296.66|296.46|296.31|254
1654593300000|2022-06-07 09:15:00|296.56|296.36|296.56|296.36|296.61|296.46|296.46|296.26|277
1654593600000|2022-06-07 09:20:00|296.76|296.16|296.86|296.26|296.86|296.26|296.76|296.16|0
1654593900000|2022-06-07 09:25:00|296.96|296.36|296.86|296.26|296.96|296.36|296.86|296.26|10
1654594200000|2022-06-07 09:30:00|296.96|296.36|296.96|296.36|296.96|296.36|296.86|296.26|0
1654594500000|2022-06-07 09:35:00|296.86|296.26|296.86|296.26|296.96|296.36|296.86|296.26|0
1654594800000|2022-06-07 09:40:00|296.76|296.16|296.66|296.06|296.86|296.26|296.66|296.06|0
1654595100000|2022-06-07 09:45:00|296.76|296.16|296.66|296.06|296.76|296.16|296.66|296.06|0
1654595400000|2022-06-07 09:50:00|296.56|296.26|296.81|296.61|296.81|296.66|296.36|296.16|180
1654595700000|2022-06-07 09:55:00|296.76|296.66|296.76|296.61|296.96|296.81|296.71|296.56|71
1654596000000|2022-06-07 10:00:00|296.71|296.56|296.81|296.61|296.91|296.76|296.71|296.51|37
1654596300000|2022-06-07 10:05:00|296.76|296.66|296.81|296.61|296.81|296.66|296.76|296.61|7
1654596600000|2022-06-07 10:10:00|296.76|296.66|296.86|296.66|296.86|296.71|296.76|296.61|5
1654596900000|2022-06-07 10:15:00|296.81|296.71|296.71|296.56|296.86|296.71|296.66|296.46|21
1654597200000|2022-06-07 10:20:00|296.76|296.61|296.86|296.66|296.86|296.71|296.66|296.51|27
1654597500000|2022-06-07 10:25:00|296.81|296.71|296.91|296.71|296.96|296.81|296.81|296.66|19
1654597800000|2022-06-07 10:30:00|296.96|296.76|296.96|296.81|297.01|296.86|296.91|296.76|9
1654598100000|2022-06-07 10:35:00|297.01|296.86|297.11|296.96|297.16|296.96|296.96|296.81|31
1654598400000|2022-06-07 10:40:00|297.16|297.01|297.01|296.81|297.16|297.01|296.96|296.81|8
1654598700000|2022-06-07 10:45:00|296.96|296.86|297.16|297.01|297.16|297.01|296.96|296.81|16
1654599000000|2022-06-07 10:50:00|297.21|297.06|297.16|296.96|297.21|297.06|297.16|296.96|6
1654599300000|2022-06-07 10:55:00|296.86|296.91|296.16|295.96|297.06|296.96|296.11|295.86|163
1654599600000|2022-06-07 11:00:00|296.21|296.01|296.46|296.21|296.66|296.46|296.16|295.91|45
1654599900000|2022-06-07 11:05:00|296.41|296.16|296.31|296.11|296.51|296.31|296.21|296.06|51
1654600200000|2022-06-07 11:10:00|296.26|296.06|296.31|296.16|296.36|296.16|296.06|295.86|27
1654600500000|2022-06-07 11:15:00|296.36|296.11|296.56|296.36|296.56|296.41|296.31|296.11|21
1654600800000|2022-06-07 11:20:00|296.51|296.41|296.61|296.41|296.61|296.41|296.36|296.21|16
1654601100000|2022-06-07 11:25:00|296.56|296.46|296.81|296.61|296.91|296.71|296.56|296.41|20
1654601400000|2022-06-07 11:30:00|296.76|296.56|296.86|296.61|296.86|296.66|296.71|296.56|5
1654601700000|2022-06-07 11:35:00|296.81|296.56|296.76|296.56|296.86|296.61|296.76|296.51|0
1654602000000|2022-06-07 11:40:00|296.71|296.51|296.66|296.36|296.76|296.51|296.66|296.36|0
1654602300000|2022-06-07 11:45:00|296.61|296.41|296.66|296.46|296.71|296.46|296.61|296.36|0
1654602600000|2022-06-07 11:50:00|296.71|296.36|296.56|296.36|296.71|296.41|296.51|296.36|3
1654602900000|2022-06-07 11:55:00|296.61|296.41|296.66|296.41|296.66|296.46|296.51|296.36|0
1654603200000|2022-06-07 12:00:00|296.71|296.46|296.46|296.21|296.76|296.46|296.46|296.21|1
1654603500000|2022-06-07 12:05:00|296.51|296.26|296.56|296.36|296.66|296.41|296.46|296.26|0
1654603800000|2022-06-07 12:10:00|296.61|296.41|296.46|296.26|296.61|296.41|296.46|296.21|2
1654604100000|2022-06-07 12:15:00|296.51|296.16|296.41|296.21|296.51|296.21|296.36|296.16|6
1654604400000|2022-06-07 12:20:00|296.46|296.26|296.71|296.51|296.76|296.51|296.46|296.26|3
1654604700000|2022-06-07 12:25:00|296.76|296.46|296.76|296.56|296.76|296.56|296.66|296.46|9
1654605000000|2022-06-07 12:30:00|296.71|296.46|296.61|296.41|296.76|296.46|296.46|296.21|6
1654605300000|2022-06-07 12:35:00|296.56|296.46|296.56|296.31|296.61|296.46|296.46|296.26|2
1654605600000|2022-06-07 12:40:00|296.51|296.36|296.71|296.51|296.71|296.51|296.46|296.26|0
1654605900000|2022-06-07 12:45:00|296.66|296.46|296.66|296.46|296.81|296.61|296.61|296.36|14
1654606200000|2022-06-07 12:50:00|296.61|296.51|296.56|296.31|296.71|296.51|296.46|296.26|11
1654606500000|2022-06-07 12:55:00|296.51|296.36|296.46|296.21|296.66|296.41|296.46|296.21|1
1654606800000|2022-06-07 13:00:00|296.41|296.26|296.61|296.46|296.66|296.46|296.41|296.21|35
1654607100000|2022-06-07 13:05:00|296.66|296.51|296.51|296.36|296.66|296.51|296.46|296.31|1
1654607400000|2022-06-07 13:10:00|296.56|296.31|296.46|296.26|296.56|296.36|296.36|296.21|18
1654607700000|2022-06-07 13:15:00|296.51|296.31|296.56|296.36|296.61|296.41|296.46|296.26|1
1654608000000|2022-06-07 13:20:00|296.61|296.41|296.61|296.46|296.71|296.51|296.56|296.36|10
1654608300000|2022-06-07 13:25:00|296.66|296.51|296.81|296.61|296.91|296.71|296.66|296.51|44
1654608600000|2022-06-07 13:30:00|296.76|296.66|297.31|297.11|297.46|297.26|296.71|296.56|126
1654608900000|2022-06-07 13:35:00|297.26|297.16|297.21|297.01|297.51|297.31|297.21|297.01|114
1654609200000|2022-06-07 13:40:00|297.26|297.06|297.76|297.56|297.86|297.71|297.26|297.01|50
1654609500000|2022-06-07 13:45:00|297.81|297.61|297.81|297.51|297.86|297.71|297.46|297.21|66
1654609800000|2022-06-07 13:50:00|297.86|297.56|297.81|297.61|298.21|298.01|297.76|297.56|46
1654610100000|2022-06-07 13:55:00|297.86|297.66|297.71|297.51|297.96|297.71|297.56|297.31|24
1654610400000|2022-06-07 14:00:00|297.76|297.56|297.71|297.51|297.91|297.76|297.56|297.31|30
1654610700000|2022-06-07 14:05:00|297.76|297.56|297.61|297.41|297.91|297.66|297.46|297.31|12
1654611000000|2022-06-07 14:10:00|297.56|297.31|297.61|297.46|297.66|297.46|297.46|297.21|25
1654611300000|2022-06-07 14:15:00|297.71|297.41|297.76|297.56|297.91|297.71|297.51|297.31|20
1654611600000|2022-06-07 14:20:00|297.81|297.61|298.11|297.96|298.31|298.11|297.76|297.51|36
1654611900000|2022-06-07 14:25:00|298.06|297.91|298.96|298.76|298.96|298.81|298.01|297.81|188
1654612200000|2022-06-07 14:30:00|299.01|298.81|299.36|299.16|299.36|299.21|298.91|298.76|72
1654612500000|2022-06-07 14:35:00|299.31|299.11|299.66|299.46|299.71|299.51|299.31|299.11|53
1654612800000|2022-06-07 14:40:00|299.61|299.51|299.91|299.76|300.21|300.06|299.56|299.36|127
1654613100000|2022-06-07 14:45:00|299.96|299.81|300.06|299.86|300.21|300.01|299.81|299.61|71
1654613400000|2022-06-07 14:50:00|300.11|299.91|300.16|299.96|300.26|300.06|299.91|299.71|47
1654613700000|2022-06-07 14:55:00|300.11|300.01|300.16|299.96|300.26|300.06|300.06|299.86|36
1654614000000|2022-06-07 15:00:00|300.21|300.01|299.91|299.71|300.21|300.01|299.91|299.71|31
1654614300000|2022-06-07 15:05:00|299.96|299.76|300.11|299.91|300.11|299.91|299.76|299.56|42
1654614600000|2022-06-07 15:10:00|300.06|299.86|300.16|299.96|300.26|300.11|300.01|299.81|15
1654614900000|2022-06-07 15:15:00|300.11|299.91|299.86|299.71|300.21|300.06|299.86|299.66|17
1654615200000|2022-06-07 15:20:00|299.96|299.76|300.01|299.81|300.11|299.91|299.86|299.71|106
1654615500000|2022-06-07 15:25:00|299.96|299.76|300.11|299.91|300.16|299.96|299.91|299.71|109
1654615800000|2022-06-07 15:30:00|300.06|299.86|299.96|299.81|300.06|299.91|299.91|299.71|26
1654616100000|2022-06-07 15:35:00|299.91|299.71|300.06|299.86|300.06|299.91|299.81|299.61|12
1654616400000|2022-06-07 15:40:00|300.01|299.76|299.76|299.61|300.01|299.81|299.76|299.61|28
1654616700000|2022-06-07 15:45:00|299.71|299.56|299.61|299.41|300.01|299.81|299.56|299.36|17
1654617000000|2022-06-07 15:50:00|299.56|299.36|299.71|299.51|299.81|299.61|299.51|299.36|9
1654617300000|2022-06-07 15:55:00|299.76|299.56|300.01|299.86|300.06|299.86|299.71|299.51|10
1654617600000|2022-06-07 16:00:00|300.06|299.91|299.91|299.71|300.06|299.91|299.86|299.71|9
1654617900000|2022-06-07 16:05:00|299.86|299.66|299.71|299.56|299.91|299.71|299.71|299.51|2
1654618200000|2022-06-07 16:10:00|299.76|299.51|299.71|299.51|299.76|299.56|299.66|299.46|4
1654618500000|2022-06-07 16:15:00|299.66|299.46|299.61|299.41|299.71|299.46|299.41|299.21|8
1654618800000|2022-06-07 16:20:00|299.56|299.36|299.61|299.36|299.61|299.41|299.41|299.26|4
1654619100000|2022-06-07 16:25:00|299.66|299.31|299.66|299.46|299.81|299.61|299.61|299.31|4
1654619400000|2022-06-07 16:30:00|299.61|299.41|299.81|299.61|299.91|299.71|299.61|299.41|15
1654619700000|2022-06-07 16:35:00|299.86|299.66|299.91|299.66|299.91|299.71|299.76|299.51|5
1654620000000|2022-06-07 16:40:00|299.96|299.71|300.06|299.91|300.16|300.01|299.96|299.66|29
1654620300000|2022-06-07 16:45:00|300.01|299.86|300.16|299.96|300.16|300.01|300.01|299.86|9
1654620600000|2022-06-07 16:50:00|300.11|299.91|300.06|299.86|300.16|299.91|299.86|299.66|11
1654620900000|2022-06-07 16:55:00|300.11|299.91|300.21|299.96|300.21|299.96|300.01|299.76|3
1654621200000|2022-06-07 17:00:00|300.16|299.91|300.21|299.96|300.21|300.01|300.11|299.91|2
1654621500000|2022-06-07 17:05:00|300.16|300.01|300.21|300.01|300.21|300.06|300.11|299.96|6
1654621800000|2022-06-07 17:10:00|300.26|300.06|300.56|300.26|300.56|300.31|300.26|300.01|57
1654622100000|2022-06-07 17:15:00|300.61|300.31|300.86|300.51|301.06|300.61|300.61|300.26|91
1654622400000|2022-06-07 17:20:00|300.81|300.46|300.76|300.46|300.86|300.61|300.76|300.36|3
1654622700000|2022-06-07 17:25:00||300.51||300.51||300.56||300.46|3
1654623000000|2022-06-07 17:30:00|300.71|300.56|300.71|300.51|300.81|300.61|300.61|300.41|9
1654623300000|2022-06-07 17:35:00|300.76|300.56|300.71|300.51|300.76|300.56|300.56|300.36|6
1654623600000|2022-06-07 17:40:00|300.66|300.46|300.71|300.51|300.76|300.56|300.56|300.36|24
1654623900000|2022-06-07 17:45:00|300.76|300.46|300.81|300.66|300.81|300.66|300.61|300.46|19
1654624200000|2022-06-07 17:50:00|300.76|300.61|300.51|300.31|300.76|300.61|300.46|300.31|30
1654624500000|2022-06-07 17:55:00|300.46|300.26|300.41|300.26|300.51|300.26|300.36|300.21|7
1654624800000|2022-06-07 18:00:00|300.46|300.21|300.51|300.26|300.51|300.26|300.31|300.11|8
1654625100000|2022-06-07 18:05:00|300.56|300.31|300.66|300.51|300.71|300.51|300.41|300.26|6
1654625400000|2022-06-07 18:10:00|300.71|300.56|300.81|300.56|300.81|300.56|300.61|300.41|7
1654625700000|2022-06-07 18:15:00|300.86|300.51|300.61|300.41|300.86|300.51|300.61|300.41|16
1654626000000|2022-06-07 18:20:00|300.66|300.46|300.56|300.36|300.66|300.51|300.51|300.31|6
1654626300000|2022-06-07 18:25:00|300.61|300.31|300.56|300.31|300.66|300.41|300.51|300.31|6
1654626600000|2022-06-07 18:30:00|300.51|300.36|300.71|300.46|300.76|300.46|300.46|300.21|12
1654626900000|2022-06-07 18:35:00|300.66|300.41|300.66|300.41|300.71|300.51|300.51|300.31|10
1654627200000|2022-06-07 18:40:00|300.71|300.31|300.31|300.06|300.71|300.31|300.31|300.06|10
1654627500000|2022-06-07 18:45:00|300.36|300.11|300.26|299.96|300.46|300.11|300.16|299.91|1
1654627800000|2022-06-07 18:50:00|300.21|300.01|300.31|300.11|300.36|300.11|300.21|300.01|3
1654628100000|2022-06-07 18:55:00|300.26|300.06|300.51|300.36|300.51|300.36|300.26|300.06|4
1654628400000|2022-06-07 19:00:00|300.46|300.26|300.51|300.31|300.61|300.41|300.41|300.26|18
1654628700000|2022-06-07 19:05:00|300.46|300.36|300.61|300.46|300.66|300.46|300.46|300.31|4
1654629000000|2022-06-07 19:10:00|300.66|300.41|300.56|300.36|300.66|300.46|300.51|300.31|4
1654629300000|2022-06-07 19:15:00|300.61|300.41|300.66|300.46|300.71|300.51|300.51|300.36|6
1654629600000|2022-06-07 19:20:00|300.71|300.56|300.66|300.51|300.76|300.56|300.66|300.46|5
1654629900000|2022-06-07 19:25:00|300.71|300.46|300.71|300.51|300.76|300.56|300.61|300.46|2
1654630200000|2022-06-07 19:30:00|300.66|300.56|300.81|300.61|300.86|300.66|300.66|300.51|3
1654630500000|2022-06-07 19:35:00|300.86|300.56|300.91|300.76|300.96|300.76|300.81|300.56|3
1654630800000|2022-06-07 19:40:00|300.86|300.71|300.76|300.56|300.96|300.76|300.66|300.51|11
1654631100000|2022-06-07 19:45:00|300.81|300.51|300.91|300.61|301.01|300.66|300.76|300.51|1
1654631400000|2022-06-07 19:50:00|300.86|300.56|300.91|300.66|301.01|300.71|300.86|300.56|8
1654631700000|2022-06-07 19:55:00|300.96|300.71|300.86|300.61|300.96|300.76|300.71|300.51|15
1654632000000|2022-06-07 20:00:00|300.81|300.56|300.56|300.36|300.81|300.61|300.56|300.31|20
1654632300000|2022-06-07 20:05:00|300.61|300.41|300.61|300.41|300.61|300.41|300.56|300.36|2
1654632600000|2022-06-07 20:10:00||300.36||300.31||300.41||300.31|0
1654632900000|2022-06-07 20:15:00|300.56|300.36|300.56|300.26|300.56|300.36|300.56|300.26|0
1654633200000|2022-06-07 20:20:00|300.51|300.31|300.56|300.36|300.56|300.36|300.51|300.26|0
1654633500000|2022-06-07 20:25:00|300.61|300.31|300.61|300.41|300.61|300.41|300.61|300.31|0
1654633800000|2022-06-07 20:30:00|300.66|300.46|300.61|300.31|300.66|300.46|300.61|300.31|14
1654634100000|2022-06-07 20:35:00|300.56|300.36|300.61|300.36|300.61|300.36|300.56|300.31|0
1654634400000|2022-06-07 20:40:00|300.56|300.31|300.71|300.36|300.71|300.36|300.46|300.11|9
1654634700000|2022-06-07 20:45:00|300.51|300.26|300.61|300.11|300.76|300.46|300.36|300.06|39
1654635000000|2022-06-07 20:50:00|300.66|300.06|300.56|300.41|300.81|300.41|300.36|299.86|50
1654635300000|2022-06-07 20:55:00|300.46|300.36|300.66|300.11|300.66|300.36|300.46|300.06|4
1654635600000|2022-06-07 21:00:00|300.76|300.06|300.96|299.51|300.96|300.06|300.76|299.46|0
1654635900000|2022-06-07 21:05:00||299.46||299.51||299.51||299.46|0
1654636200000|2022-06-07 21:10:00|300.56|299.41|300.56|299.96|300.56|299.96|300.56|299.41|0
1654636500000|2022-06-07 21:15:00|300.46|299.86|300.56|299.96|300.56|299.96|300.46|299.86|0
1654637100000|2022-06-07 21:25:00|300.46|299.86|300.56|299.96|300.56|299.96|300.46|299.86|0
1654639200000|2022-06-07 22:00:00|300.46|299.86|300.66|300.06|300.66|300.06|300.46|299.86|0
1654639500000|2022-06-07 22:05:00|300.56|299.96|300.56|299.96|300.66|300.06|300.56|299.96|0
1654639800000|2022-06-07 22:10:00|300.66|300.06|300.66|300.06|300.76|300.16|300.66|300.06|0
1654640100000|2022-06-07 22:15:00|300.76|300.16|300.66|300.06|300.76|300.16|300.66|300.06|0
1654640400000|2022-06-07 22:20:00|300.56|299.96|300.66|300.06|300.66|300.06|300.56|299.96|0
1654640700000|2022-06-07 22:25:00|300.56|299.96|300.66|300.06|300.66|300.06|300.56|299.96|0
1654641000000|2022-06-07 22:30:00|300.56|299.96|300.56|299.96|300.66|300.06|300.56|299.96|0
1654641300000|2022-06-07 22:35:00|300.66|300.06|300.56|299.96|300.66|300.06|300.56|299.96|0
1654641600000|2022-06-07 22:40:00|300.66|300.06|300.66|300.06|300.66|300.06|300.66|300.06|0
1654641900000|2022-06-07 22:45:00|300.56|299.96|300.56|299.96|300.66|300.06|300.56|299.96|0
1654642800000|2022-06-07 23:00:00|300.66|300.06|300.66|300.06|300.66|300.06|300.56|299.96|0
1654643400000|2022-06-07 23:10:00|300.56|299.96|300.56|299.96|300.66|300.06|300.56|299.96|0
1654643700000|2022-06-07 23:15:00|300.66|300.06|300.66|300.06|300.66|300.06|300.56|299.96|0
1654644000000|2022-06-07 23:20:00|300.56|299.96|300.66|300.06|300.66|300.06|300.56|299.96|0
1654644600000|2022-06-07 23:30:00|300.56|299.96|300.46|299.86|300.56|299.96|300.46|299.86|0
1654644900000|2022-06-07 23:35:00|300.56|299.96|300.46|299.86|300.56|299.96|300.46|299.86|0
1654645200000|2022-06-07 23:40:00|300.36|299.76|300.36|299.76|300.46|299.86|300.36|299.76|0
1654645500000|2022-06-07 23:45:00|300.46|299.86|300.36|299.76|300.46|299.86|300.26|299.66|0
1654645800000|2022-06-07 23:50:00|300.26|299.66|300.36|299.76|300.36|299.76|300.26|299.66|0
1654646400000|2022-06-08 00:00:00|300.26|299.66|300.36|299.76|300.46|299.86|300.26|299.66|0
1654646700000|2022-06-08 00:05:00|300.26|299.66|300.36|299.76|300.36|299.76|300.26|299.66|0
1654647000000|2022-06-08 00:10:00|300.46|299.86|300.46|299.86|300.46|299.86|300.36|299.76|0
1654647300000|2022-06-08 00:15:00|300.56|299.96|300.36|299.76|300.56|299.96|300.36|299.76|0
1654647600000|2022-06-08 00:20:00|300.46|299.86|300.36|299.76|300.46|299.86|300.26|299.66|0
1654647900000|2022-06-08 00:25:00|300.46|299.86|300.46|299.86|300.46|299.86|300.36|299.76|0
1654648200000|2022-06-08 00:30:00|300.11|299.71|300.06|299.91|301.66|300.76|299.76|299.56|752
1654648500000|2022-06-08 00:35:00|300.16|299.96|299.96|299.76|300.16|299.96|299.66|299.51|418
1654648800000|2022-06-08 00:40:00|299.91|299.81|299.86|299.66|300.11|299.91|299.76|299.61|302
1654649100000|2022-06-08 00:45:00|299.81|299.71|299.56|299.41|300.11|299.96|299.51|299.36|381
1654649400000|2022-06-08 00:50:00|299.61|299.46|299.61|299.46|299.81|299.61|299.56|299.41|264
1654649700000|2022-06-08 00:55:00|299.56|299.41|299.66|299.51|299.86|299.71|299.51|299.36|242
1654650000000|2022-06-08 01:00:00|299.61|299.41|299.81|299.66|300.11|299.96|299.46|299.31|886
1654650300000|2022-06-08 01:05:00|299.76|299.56|299.81|299.66|300.01|299.86|299.41|299.26|477
1654650600000|2022-06-08 01:10:00|299.76|299.61|299.76|299.61|299.86|299.71|299.61|299.46|325
1654650900000|2022-06-08 01:15:00|299.81|299.71|300.26|300.11|300.36|300.21|299.81|299.71|538
1654651200000|2022-06-08 01:20:00|300.21|300.06|300.11|299.91|300.36|300.21|299.96|299.81|420
1654651500000|2022-06-08 01:25:00|300.06|299.96|299.51|299.36|300.11|299.96|299.46|299.31|202
1654651800000|2022-06-08 01:30:00|299.46|299.31|299.56|299.41|299.81|299.66|299.36|299.21|416
1654652100000|2022-06-08 01:35:00|299.61|299.46|299.56|299.41|299.66|299.51|299.46|299.31|291
1654652400000|2022-06-08 01:40:00|299.51|299.36|299.56|299.41|299.61|299.46|299.36|299.21|270
1654652700000|2022-06-08 01:45:00|299.61|299.46|299.51|299.36|299.76|299.61|299.36|299.21|231
1654653000000|2022-06-08 01:50:00|299.56|299.41|299.51|299.31|299.76|299.56|299.36|299.21|341
1654653300000|2022-06-08 01:55:00|299.46|299.36|299.16|299.01|299.56|299.41|299.11|298.96|229
1654653600000|2022-06-08 02:00:00|299.21|299.06|299.06|298.86|299.26|299.11|298.86|298.71|294
1654653900000|2022-06-08 02:05:00|299.01|298.91|298.87|298.72|299.07|298.92|298.87|298.72|183
1654654200000|2022-06-08 02:10:00|298.92|298.77|298.82|298.62|298.92|298.77|298.67|298.52|234
1654654500000|2022-06-08 02:15:00|298.77|298.67|299.02|298.87|299.07|298.92|298.77|298.62|176
1654654800000|2022-06-08 02:20:00|298.97|298.82|298.87|298.72|298.97|298.82|298.82|298.67|174
1654655100000|2022-06-08 02:25:00|298.92|298.67|298.82|298.67|298.92|298.77|298.72|298.57|138
1654655400000|2022-06-08 02:30:00|298.87|298.72|298.62|298.47|298.97|298.82|298.62|298.47|197
1654655700000|2022-06-08 02:35:00|298.67|298.52|298.62|298.47|298.67|298.52|298.57|298.42|156
1654656000000|2022-06-08 02:40:00|298.67|298.52|298.77|298.62|298.92|298.77|298.67|298.52|199
1654656300000|2022-06-08 02:45:00|298.72|298.57|298.72|298.57|298.82|298.62|298.62|298.47|102
1654656600000|2022-06-08 02:50:00|298.77|298.62|299.12|298.97|299.12|298.97|298.77|298.62|200
1654656900000|2022-06-08 02:55:00|299.17|299.02|299.07|298.92|299.22|299.07|299.02|298.87|124
1654657200000|2022-06-08 03:00:00|298.97|298.82|298.87|298.72|299.07|298.92|298.87|298.67|95
1654657500000|2022-06-08 03:05:00|298.77|298.62|298.87|298.72|298.87|298.72|298.77|298.62|98
1654657800000|2022-06-08 03:10:00|298.82|298.67|298.82|298.67|298.87|298.72|298.77|298.62|132
1654658100000|2022-06-08 03:15:00|298.67|298.62|298.82|298.67|298.87|298.72|298.57|298.42|402
1654658400000|2022-06-08 03:20:00|298.87|298.72|299.17|299.02|299.22|299.02|298.82|298.67|253
1654658700000|2022-06-08 03:25:00|299.27|299.12|299.07|298.92|299.27|299.12|298.92|298.77|168
1654659000000|2022-06-08 03:30:00|299.02|298.87|298.97|298.82|299.07|298.92|298.87|298.67|96
1654659300000|2022-06-08 03:35:00|299.02|298.87|298.92|298.77|299.07|298.87|298.92|298.77|127
1654659600000|2022-06-08 03:40:00|298.87|298.72|298.82|298.67|298.87|298.72|298.77|298.62|101
1654659900000|2022-06-08 03:45:00|298.77|298.62|298.62|298.47|298.87|298.72|298.62|298.42|106
1654660200000|2022-06-08 03:50:00|298.57|298.42|298.52|298.37|298.57|298.42|298.52|298.37|95
1654660500000|2022-06-08 03:55:00|298.57|298.42|298.52|298.37|298.62|298.47|298.52|298.32|89
1654660800000|2022-06-08 04:00:00|298.47|298.32|298.32|298.17|298.47|298.32|298.32|298.17|90
1654661100000|2022-06-08 04:05:00|298.27|298.12|298.22|298.07|298.27|298.12|298.17|298.02|238
1654661400000|2022-06-08 04:10:00|298.27|298.12|298.37|298.22|298.47|298.32|298.27|298.07|141
1654661700000|2022-06-08 04:15:00|298.42|298.27|298.47|298.32|298.52|298.37|298.42|298.27|52
1654662000000|2022-06-08 04:20:00|298.42|298.27|298.47|298.32|298.57|298.42|298.42|298.27|129
1654662300000|2022-06-08 04:25:00|298.52|298.37|298.62|298.47|298.62|298.47|298.47|298.32|161
1654662600000|2022-06-08 04:30:00|298.57|298.42|298.62|298.47|298.67|298.52|298.47|298.32|185
1654662900000|2022-06-08 04:35:00|298.67|298.52|298.47|298.32|298.67|298.52|298.47|298.32|70
1654663200000|2022-06-08 04:40:00|298.52|298.37|298.57|298.42|298.57|298.42|298.52|298.37|84
1654663500000|2022-06-08 04:45:00|298.62|298.47|298.62|298.47|298.62|298.47|298.62|298.47|47
1654663800000|2022-06-08 04:50:00|298.52|298.37|298.52|298.37|298.52|298.37|298.52|298.37|60
1654664100000|2022-06-08 04:55:00|298.47|298.32|298.32|298.17|298.47|298.37|298.32|298.12|102
1654664400000|2022-06-08 05:00:00|298.27|298.12|298.27|298.07|298.37|298.22|298.12|297.92|389
1654664700000|2022-06-08 05:05:00|298.32|298.12|298.67|298.52|298.72|298.57|298.32|298.07|95
1654665000000|2022-06-08 05:10:00|298.72|298.57|298.82|298.67|298.82|298.67|298.67|298.52|100
1654665300000|2022-06-08 05:15:00|298.77|298.62|298.42|298.27|298.77|298.62|298.37|298.22|45
1654665600000|2022-06-08 05:20:00|298.47|298.22|298.32|298.17|298.52|298.37|298.32|298.17|123
1654665900000|2022-06-08 05:25:00|298.27|298.12|298.27|298.12|298.32|298.12|298.12|297.97|125
1654666200000|2022-06-08 05:30:00|298.37|298.22|298.42|298.27|298.52|298.37|298.37|298.22|111
1654666500000|2022-06-08 05:35:00|298.37|298.22|298.42|298.22|298.42|298.27|298.32|298.12|70
1654666800000|2022-06-08 05:40:00|298.37|298.27|298.32|298.17|298.42|298.27|298.27|298.12|89
1654667100000|2022-06-08 05:45:00|298.37|298.22|298.57|298.42|298.57|298.42|298.37|298.22|124
1654667400000|2022-06-08 05:50:00|298.67|298.47|298.57|298.42|298.67|298.52|298.47|298.32|68
1654667700000|2022-06-08 05:55:00|298.52|298.37|298.57|298.42|298.57|298.42|298.47|298.32|38
1654668000000|2022-06-08 06:00:00|298.52|298.37|298.57|298.42|298.57|298.42|298.52|298.37|67
1654668300000|2022-06-08 06:05:00|298.52|298.37|298.77|298.57|298.77|298.62|298.52|298.37|168
1654668600000|2022-06-08 06:10:00|298.72|298.62|298.77|298.62|298.82|298.67|298.62|298.47|229
1654668900000|2022-06-08 06:15:00|298.72|298.57|298.67|298.52|298.77|298.62|298.67|298.47|95
1654669200000|2022-06-08 06:20:00|298.72|298.57|298.97|298.82|298.97|298.82|298.67|298.52|126
1654669500000|2022-06-08 06:25:00|298.92|298.77|298.77|298.62|298.97|298.77|298.77|298.62|111
1654669800000|2022-06-08 06:30:00|298.82|298.67|298.92|298.77|298.92|298.77|298.77|298.62|69
1654670100000|2022-06-08 06:35:00|298.87|298.72|298.77|298.62|298.87|298.72|298.77|298.62|120
1654670400000|2022-06-08 06:40:00|298.72|298.57|298.77|298.62|298.77|298.62|298.72|298.57|62
1654670700000|2022-06-08 06:45:00|298.72|298.57|298.67|298.52|298.72|298.57|298.67|298.52|83
1654671000000|2022-06-08 06:50:00|298.72|298.57|298.72|298.57|298.82|298.67|298.67|298.52|146
1654671300000|2022-06-08 06:55:00|298.77|298.52|298.67|298.52|298.77|298.62|298.67|298.52|70
1654671600000|2022-06-08 07:00:00|298.62|298.47|298.52|298.37|298.62|298.52|298.42|298.27|225
1654671900000|2022-06-08 07:05:00|298.47|298.32|298.37|298.22|298.52|298.37|298.22|298.07|334
1654672200000|2022-06-08 07:10:00|298.42|298.27|298.72|298.57|298.72|298.57|298.32|298.17|181
1654672500000|2022-06-08 07:15:00|298.67|298.52|298.72|298.57|298.82|298.67|298.57|298.42|171
1654672800000|2022-06-08 07:20:00|298.67|298.52|298.67|298.52|298.72|298.57|298.52|298.37|190
1654673100000|2022-06-08 07:25:00|298.72|298.57|298.62|298.47|298.72|298.57|298.62|298.42|89
1654673400000|2022-06-08 07:30:00|298.57|298.42|298.67|298.52|298.72|298.57|298.52|298.37|107
1654673700000|2022-06-08 07:35:00|298.62|298.47|298.97|298.82|298.97|298.82|298.62|298.42|148
1654674000000|2022-06-08 07:40:00|299.02|298.87|298.97|298.82|299.17|299.02|298.97|298.82|190
1654674300000|2022-06-08 07:45:00|298.92|298.77|298.92|298.77|299.12|298.97|298.92|298.77|201
1654674600000|2022-06-08 07:50:00|298.97|298.72|298.77|298.62|298.97|298.82|298.77|298.62|122
1654674900000|2022-06-08 07:55:00|298.72|298.57|298.77|298.62|298.92|298.77|298.72|298.57|115
1654675200000|2022-06-08 08:00:00|298.72|298.57|298.82|298.67|299.02|298.87|298.72|298.57|272
1654675500000|2022-06-08 08:05:00|298.87|298.72|299.02|298.87|299.12|298.97|298.77|298.62|333
1654675800000|2022-06-08 08:10:00|299.07|298.92|299.22|299.07|299.32|299.17|299.02|298.87|218
1654676100000|2022-06-08 08:15:00|299.17|299.02|298.97|298.77|299.17|299.02|298.77|298.62|159
1654676400000|2022-06-08 08:20:00|298.92|298.82|299.02|298.87|299.07|298.92|298.92|298.77|102
1654676700000|2022-06-08 08:25:00|298.97|298.82|298.97|298.82|299.07|298.92|298.87|298.72|180
1654677000000|2022-06-08 08:30:00|298.92|298.77|299.07|298.92|299.12|298.97|298.87|298.72|178
1654677300000|2022-06-08 08:35:00|299.12|298.97|299.22|299.07|299.37|299.17|299.07|298.92|207
1654677600000|2022-06-08 08:40:00|299.17|299.02|299.27|299.12|299.32|299.17|299.17|299.02|153
1654677900000|2022-06-08 08:45:00|299.32|299.17|299.17|298.97|299.37|299.22|299.07|298.92|258
1654678200000|2022-06-08 08:50:00|299.22|299.02|299.07|298.92|299.22|299.07|298.97|298.82|175
1654678500000|2022-06-08 08:55:00|299.12|298.97|299.52|299.37|299.57|299.37|298.82|298.67|870
1654678800000|2022-06-08 09:00:00|299.47|299.32|299.32|299.17|299.47|299.32|299.12|298.97|449
1654679100000|2022-06-08 09:05:00|299.37|299.22|299.17|299.02|299.37|299.22|299.17|299.02|229
1654679400000|2022-06-08 09:10:00|299.12|298.97|299.22|299.02|299.22|299.07|299.07|298.92|56
1654679700000|2022-06-08 09:15:00|299.12|299.07|299.32|299.07|299.32|299.07|299.12|298.97|64
1654680000000|2022-06-08 09:20:00|299.37|298.77|299.37|298.77|299.47|298.87|299.37|298.77|0
1654680300000|2022-06-08 09:25:00|299.47|298.87|299.37|298.77|299.47|298.87|299.37|298.77|23
1654680600000|2022-06-08 09:30:00|299.47|298.87|299.47|298.87|299.47|298.87|299.47|298.87|0
1654680900000|2022-06-08 09:35:00|299.37|298.77|299.37|298.77|299.47|298.87|299.37|298.77|0
1654681200000|2022-06-08 09:40:00|299.47|298.87|299.47|298.87|299.57|298.97|299.37|298.77|0
1654681500000|2022-06-08 09:45:00|299.57|298.97|299.47|298.87|299.57|298.97|299.47|298.87|0
1654681800000|2022-06-08 09:50:00|299.32|299.17|299.37|299.17|299.47|299.32|299.27|299.07|27
1654682100000|2022-06-08 09:55:00|299.32|299.12|299.02|298.82|299.37|299.22|298.97|298.82|189
1654682400000|2022-06-08 10:00:00|298.97|298.77|299.07|298.87|299.07|298.92|298.82|298.67|19
1654682700000|2022-06-08 10:05:00|299.02|298.92|299.07|298.92|299.07|298.92|298.92|298.72|34
1654683000000|2022-06-08 10:10:00|299.02|298.87|299.02|298.82|299.12|298.97|298.97|298.82|18
1654683300000|2022-06-08 10:15:00|298.97|298.87|299.02|298.87|299.07|298.92|298.97|298.82|6
1654683600000|2022-06-08 10:20:00|298.97|298.82|299.07|298.92|299.07|298.92|298.97|298.82|13
1654683900000|2022-06-08 10:25:00|299.02|298.87|299.07|298.87|299.07|298.92|299.02|298.82|3
1654684200000|2022-06-08 10:30:00|299.02|298.92|299.02|298.87|299.07|298.92|298.97|298.82|11
1654684500000|2022-06-08 10:35:00|298.97|298.82|299.07|298.92|299.12|298.92|298.97|298.82|9
1654684800000|2022-06-08 10:40:00|299.12|298.97|299.12|298.92|299.12|298.97|299.07|298.92|10
1654685100000|2022-06-08 10:45:00|299.07|298.87|299.22|299.07|299.22|299.07|299.02|298.87|25
1654685400000|2022-06-08 10:50:00|299.17|299.02|299.32|299.12|299.32|299.12|299.12|298.97|37
1654685700000|2022-06-08 10:55:00|299.27|299.17|299.17|299.02|299.32|299.17|299.17|299.02|17
1654686000000|2022-06-08 11:00:00|299.12|298.97|299.17|298.97|299.17|299.02|299.07|298.92|12
1654686300000|2022-06-08 11:05:00|299.22|299.02|299.32|299.17|299.32|299.17|299.12|298.97|62
1654686600000|2022-06-08 11:10:00|299.37|299.22|299.47|299.32|299.57|299.42|299.37|299.22|94
1654686900000|2022-06-08 11:15:00|299.42|299.27|299.27|299.07|299.47|299.32|299.27|299.07|13
1654687200000|2022-06-08 11:20:00|299.22|299.12|299.22|299.07|299.22|299.12|299.22|299.07|2
1654687500000|2022-06-08 11:25:00|299.27|299.02|299.17|299.02|299.27|299.02|299.12|298.97|16
1654687800000|2022-06-08 11:30:00|299.22|299.07|299.27|299.12|299.32|299.17|299.22|299.07|19
1654688100000|2022-06-08 11:35:00|299.32|299.17|299.27|299.12|299.32|299.17|299.27|299.12|16
1654688400000|2022-06-08 11:40:00|299.32|299.17|299.27|299.12|299.37|299.17|299.27|299.07|6
1654688700000|2022-06-08 11:45:00|299.22|299.07|299.37|299.22|299.47|299.27|299.22|299.07|19
1654689000000|2022-06-08 11:50:00|299.32|299.17|299.37|299.22|299.37|299.22|299.32|299.17|22
1654689300000|2022-06-08 11:55:00|299.42|299.27|299.32|299.12|299.42|299.27|299.32|299.12|7
1654689600000|2022-06-08 12:00:00|299.27|299.17|299.37|299.22|299.42|299.27|299.27|299.07|32
1654689900000|2022-06-08 12:05:00|299.32|299.17|299.37|299.22|299.52|299.37|299.32|299.17|48
1654690200000|2022-06-08 12:10:00|299.42|299.27|299.47|299.27|299.52|299.32|299.37|299.17|23
1654690500000|2022-06-08 12:15:00|299.42|299.32|299.52|299.37|299.52|299.37|299.42|299.22|13
1654690800000|2022-06-08 12:20:00|299.47|299.27|299.32|299.17|299.52|299.32|299.22|299.07|14
1654691100000|2022-06-08 12:25:00|299.27|299.12|299.42|299.22|299.42|299.27|299.22|299.07|18
1654691400000|2022-06-08 12:30:00|299.37|299.17|299.07|298.92|299.42|299.27|299.07|298.87|53
1654691700000|2022-06-08 12:35:00|299.17|298.87|299.27|299.12|299.27|299.12|299.12|298.87|25
1654692000000|2022-06-08 12:40:00|299.22|299.07|299.37|299.17|299.37|299.22|299.12|298.97|13
1654692300000|2022-06-08 12:45:00|299.32|299.22|299.37|299.17|299.42|299.22|299.27|299.07|29
1654692600000|2022-06-08 12:50:00|299.32|299.22|299.32|299.17|299.42|299.27|299.27|299.12|35
1654692900000|2022-06-08 12:55:00|299.37|299.22|299.32|299.17|299.37|299.22|299.32|299.17|16
1654693200000|2022-06-08 13:00:00|299.37|299.22|299.37|299.22|299.37|299.22|299.32|299.17|37
1654693500000|2022-06-08 13:05:00|299.32|299.17|299.42|299.22|299.52|299.32|299.32|299.17|14
1654693800000|2022-06-08 13:10:00|299.47|299.27|299.47|299.32|299.52|299.37|299.42|299.22|8
1654694100000|2022-06-08 13:15:00|299.42|299.27|299.42|299.22|299.47|299.27|299.37|299.17|3
1654694400000|2022-06-08 13:20:00|299.37|299.17|299.32|299.17|299.42|299.22|299.32|299.17|15
1654694700000|2022-06-08 13:25:00|299.37|299.22|299.32|299.17|299.42|299.27|299.32|299.17|14
1654695000000|2022-06-08 13:30:00|299.37|299.22|299.92|299.77|299.92|299.77|299.32|299.17|158
1654695300000|2022-06-08 13:35:00|299.87|299.72|300.42|300.27|300.47|300.32|299.87|299.67|170
1654695600000|2022-06-08 13:40:00|300.47|300.32|299.87|299.67|300.47|300.32|299.87|299.67|87
1654695900000|2022-06-08 13:45:00|299.82|299.62|300.52|300.32|300.62|300.42|299.82|299.62|90
1654696200000|2022-06-08 13:50:00|300.47|300.27|300.57|300.37|300.57|300.37|300.32|300.12|30
1654696500000|2022-06-08 13:55:00|300.52|300.42|300.67|300.47|300.77|300.62|300.52|300.32|59
1654696800000|2022-06-08 14:00:00|300.62|300.52|300.72|300.47|300.72|300.52|300.22|300.02|65
1654697100000|2022-06-08 14:05:00|300.67|300.52|300.52|300.32|300.72|300.52|300.47|300.27|24
1654697400000|2022-06-08 14:10:00|300.47|300.27|300.02|299.82|300.52|300.32|300.02|299.82|52
1654697700000|2022-06-08 14:15:00|299.97|299.77|300.32|300.17|300.32|300.17|299.92|299.72|55
1654698000000|2022-06-08 14:20:00|300.42|300.22|300.72|300.52|300.77|300.62|300.37|300.22|91
1654698300000|2022-06-08 14:25:00|300.67|300.47|300.32|300.12|300.67|300.47|300.27|300.12|22
1654698600000|2022-06-08 14:30:00|300.27|300.07|300.57|300.37|300.62|300.47|300.22|300.02|36
1654698900000|2022-06-08 14:35:00|300.62|300.42|300.67|300.47|300.72|300.57|300.47|300.27|29
1654699200000|2022-06-08 14:40:00|300.62|300.52|300.57|300.37|300.82|300.67|300.37|300.17|50
1654699500000|2022-06-08 14:45:00|300.62|300.42|300.42|300.27|300.62|300.47|300.42|300.27|11
1654699800000|2022-06-08 14:50:00|300.47|300.32|300.52|300.37|300.57|300.42|300.37|300.22|18
1654700100000|2022-06-08 14:55:00|300.47|300.32|300.32|300.07|300.47|300.37|300.22|300.02|15
1654700400000|2022-06-08 15:00:00|300.27|300.02|300.17|299.97|300.37|300.22|300.07|299.92|19
1654700700000|2022-06-08 15:05:00|300.22|300.02|300.22|300.02|300.32|300.17|300.17|299.97|10
1654701000000|2022-06-08 15:10:00|300.17|300.07|300.42|300.27|300.42|300.27|300.17|299.97|9
1654701300000|2022-06-08 15:15:00|300.47|300.32|301.02|300.87|301.07|300.92|300.42|300.22|111
1654701600000|2022-06-08 15:20:00|300.97|300.82|300.97|300.77|301.17|301.02|300.92|300.72|30
1654701900000|2022-06-08 15:25:00|300.92|300.67|300.82|300.67|300.97|300.82|300.77|300.62|68
1654702200000|2022-06-08 15:30:00|300.77|300.62|301.12|300.92|301.12|300.97|300.77|300.62|62
1654702500000|2022-06-08 15:35:00|301.07|300.97|301.32|301.17|301.32|301.17|301.07|300.87|30
1654702800000|2022-06-08 15:40:00|301.37|301.22|300.82|300.67|301.47|301.32|300.77|300.62|43
1654703100000|2022-06-08 15:45:00|300.77|300.62|300.82|300.67|300.97|300.77|300.72|300.52|17
1654703400000|2022-06-08 15:50:00|300.87|300.62|300.97|300.82|300.97|300.82|300.77|300.62|17
1654703700000|2022-06-08 15:55:00|300.92|300.77|301.27|301.02|301.27|301.07|300.87|300.72|72
1654704000000|2022-06-08 16:00:00|301.17|300.97|301.37|301.22|301.47|301.32|301.17|300.97|48
1654704300000|2022-06-08 16:05:00|301.32|301.17|301.17|301.02|301.37|301.17|301.12|300.97|15
1654704600000|2022-06-08 16:10:00|301.22|300.97|301.12|300.92|301.22|300.97|301.02|300.82|9
1654704900000|2022-06-08 16:15:00|301.07|300.87|301.02|300.82|301.12|300.92|300.87|300.72|4
1654705200000|2022-06-08 16:20:00|300.97|300.87|300.82|300.62|301.02|300.87|300.67|300.52|18
1654705500000|2022-06-08 16:25:00|300.77|300.67|300.82|300.62|300.82|300.67|300.47|300.32|20
1654705800000|2022-06-08 16:30:00|300.77|300.67|300.62|300.42|300.77|300.67|300.47|300.27|29
1654706100000|2022-06-08 16:35:00|300.57|300.47|300.12|299.97|300.62|300.47|300.12|299.97|24
1654706400000|2022-06-08 16:40:00|300.17|300.02|299.92|299.77|300.22|300.07|299.92|299.77|40
1654706700000|2022-06-08 16:45:00|299.97|299.72|299.97|299.77|299.97|299.82|299.72|299.57|64
1654707000000|2022-06-08 16:50:00|300.02|299.82|300.02|299.82|300.07|299.87|299.82|299.67|10
1654707300000|2022-06-08 16:55:00|299.97|299.87|300.32|300.02|300.37|300.17|299.97|299.87|7
1654707600000|2022-06-08 17:00:00|300.22|300.07|300.12|299.87|300.22|300.07|299.87|299.67|4
1654707900000|2022-06-08 17:05:00|300.07|299.92|300.42|300.17|300.47|300.22|300.07|299.87|5
1654708200000|2022-06-08 17:10:00|300.37|300.22|301.02|300.77|301.02|300.77|300.32|300.12|92
1654708500000|2022-06-08 17:15:00|301.07|300.72|300.97|300.77|301.12|300.92|300.77|300.57|52
1654708800000|2022-06-08 17:20:00|300.92|300.72|300.92|300.72|300.97|300.77|300.77|300.62|9
1654709100000|2022-06-08 17:25:00|300.87|300.67|300.62|300.42|300.92|300.67|300.57|300.37|11
1654709400000|2022-06-08 17:30:00|300.57|300.37|300.27|300.07|300.62|300.42|300.12|299.92|16
1654709700000|2022-06-08 17:35:00|300.22|300.02|299.92|299.72|300.27|300.07|299.92|299.72|3
1654710000000|2022-06-08 17:40:00|299.87|299.67|300.17|299.97|300.22|299.97|299.82|299.62|14
1654710300000|2022-06-08 17:45:00|300.27|300.02|300.37|300.12|300.37|300.17|300.07|299.87|19
1654710600000|2022-06-08 17:50:00|300.32|300.17|300.27|300.07|300.37|300.17|300.17|299.97|25
1654710900000|2022-06-08 17:55:00|300.22|300.12|300.32|300.12|300.37|300.17|300.22|300.07|14
1654711200000|2022-06-08 18:00:00|300.27|300.17|300.47|300.32|300.57|300.37|300.22|300.07|13
1654711500000|2022-06-08 18:05:00|300.52|300.37|300.47|300.32|300.62|300.42|300.37|300.22|32
1654711800000|2022-06-08 18:10:00|300.42|300.27|300.37|300.17|300.47|300.27|300.27|300.07|51
1654712100000|2022-06-08 18:15:00|300.42|300.22|300.22|300.02|300.42|300.27|300.17|299.97|2
1654712400000|2022-06-08 18:20:00|300.27|300.07|300.22|299.97|300.27|300.12|300.17|299.97|6
1654712700000|2022-06-08 18:25:00|300.17|299.92|299.92|299.62|300.22|299.92|299.82|299.62|5
1654713000000|2022-06-08 18:30:00|299.97|299.67|299.97|299.82|300.07|299.87|299.87|299.67|17
1654713300000|2022-06-08 18:35:00|299.92|299.72|299.92|299.77|300.07|299.87|299.72|299.57|7
1654713600000|2022-06-08 18:40:00|299.97|299.82|300.22|300.07|300.27|300.07|299.92|299.82|9
1654713900000|2022-06-08 18:45:00|300.17|300.02|300.17|299.97|300.27|300.12|300.12|299.92|2
1654714200000|2022-06-08 18:50:00|300.12|299.92|300.02|299.87|300.27|300.02|300.02|299.87|6
1654714500000|2022-06-08 18:55:00|299.97|299.82|299.92|299.67|300.02|299.87|299.87|299.67|3
1654714800000|2022-06-08 19:00:00|299.87|299.62|299.82|299.67|299.92|299.67|299.77|299.57|3
1654715100000|2022-06-08 19:05:00|299.77|299.62|299.77|299.62|299.87|299.72|299.57|299.42|6
1654715400000|2022-06-08 19:10:00|299.72|299.57|300.12|299.92|300.17|299.97|299.72|299.57|7
1654715700000|2022-06-08 19:15:00|300.07|299.97|300.17|299.97|300.22|300.02|300.07|299.87|8
1654716000000|2022-06-08 19:20:00|300.12|299.92|300.42|300.22|300.42|300.27|300.12|299.92|1
1654716300000|2022-06-08 19:25:00|300.37|300.27|300.47|300.22|300.52|300.32|300.37|300.22|1
1654716600000|2022-06-08 19:30:00|300.52|300.27|300.62|300.42|300.62|300.42|300.47|300.22|1
1654716900000|2022-06-08 19:35:00|300.57|300.47|300.52|300.32|300.62|300.47|300.42|300.27|24
1654717200000|2022-06-08 19:40:00|300.47|300.37|300.52|300.37|300.57|300.42|300.37|300.22|72
1654717500000|2022-06-08 19:45:00|300.47|300.32|300.22|300.07|300.47|300.32|300.17|300.02|54
1654717800000|2022-06-08 19:50:00|300.32|300.12|300.27|300.07|300.42|300.27|300.12|299.92|36
1654718100000|2022-06-08 19:55:00|300.32|300.12|300.27|300.07|300.37|300.22|300.22|300.02|1
1654718400000|2022-06-08 20:00:00|300.32|300.12|300.32|300.12|300.32|300.17|300.27|300.07|6
1654718700000|2022-06-08 20:05:00|300.27|300.07|300.37|300.17|300.37|300.17|300.27|300.07|0
1654719000000|2022-06-08 20:10:00||300.22||300.17||300.22||300.17|0
1654719300000|2022-06-08 20:15:00|300.32|300.22|300.37|300.12|300.37|300.22|300.32|300.12|0
1654719600000|2022-06-08 20:20:00||300.17||300.22||300.22||300.12|0
1654719900000|2022-06-08 20:25:00|300.32|300.17|300.32|300.12|300.37|300.22|300.32|300.12|5
1654720200000|2022-06-08 20:30:00|300.37||300.32||300.37||300.32||0
1654720500000|2022-06-08 20:35:00|300.37||300.32||300.37||300.32||0
1654720800000|2022-06-08 20:40:00|300.37|300.02|300.42|299.97|300.42|300.02|300.32|299.97|5
1654721100000|2022-06-08 20:45:00|300.37|300.07|300.32|299.97|300.52|300.27|300.27|299.97|28
1654721400000|2022-06-08 20:50:00|300.37|300.02|300.27|299.97|300.52|300.22|300.22|299.97|61
1654721700000|2022-06-08 20:55:00|300.22|300.12|300.37|299.92|300.52|300.22|300.22|299.92|23
1654722000000|2022-06-08 21:00:00|300.42|299.82|300.52|299.27|300.52|299.82|300.42|299.22|0
1654722300000|2022-06-08 21:05:00||299.22||299.22||299.22||299.22|0
1654722600000|2022-06-08 21:10:00|300.57|299.27|300.17|299.57|300.57|299.97|300.17|299.22|0
1654725600000|2022-06-08 22:00:00|300.07|299.47|299.97|299.37|300.17|299.57|299.97|299.37|0
1654725900000|2022-06-08 22:05:00|300.07|299.47|300.07|299.47|300.07|299.47|300.07|299.47|0
1654727100000|2022-06-08 22:25:00|300.17|299.57|300.17|299.57|300.17|299.57|300.07|299.47|0
1654727700000|2022-06-08 22:35:00|300.07|299.47|300.17|299.57|300.17|299.57|300.07|299.47|0
1654728600000|2022-06-08 22:50:00|300.27|299.67|300.27|299.67|300.27|299.67|300.17|299.57|0
1654728900000|2022-06-08 22:55:00|300.17|299.57|300.27|299.67|300.27|299.67|300.17|299.57|0
1654729200000|2022-06-08 23:00:00|300.17|299.57|300.27|299.67|300.27|299.67|300.17|299.57|0
1654729500000|2022-06-08 23:05:00|300.17|299.57|300.27|299.67|300.27|299.67|300.17|299.57|0
1654730700000|2022-06-08 23:25:00|300.17|299.57|300.17|299.57|300.17|299.57|300.17|299.57|0
1654731000000|2022-06-08 23:30:00|300.27|299.67|300.27|299.67|300.27|299.67|300.27|299.67|0
1654731300000|2022-06-08 23:35:00|300.17|299.57|300.17|299.57|300.27|299.67|300.17|299.57|0
1654731600000|2022-06-08 23:40:00|300.27|299.67|300.27|299.67|300.27|299.67|300.27|299.67|0
1654732200000|2022-06-08 23:50:00|300.17|299.57|300.17|299.57|300.17|299.57|300.17|299.57|0
1654732800000|2022-06-09 00:00:00|300.27|299.67|300.07|299.47|300.37|299.77|300.07|299.47|0
1654733100000|2022-06-09 00:05:00|300.17|299.57|300.17|299.57|300.17|299.57|300.07|299.47|0
1654733400000|2022-06-09 00:10:00|300.07|299.47|300.17|299.57|300.17|299.57|300.07|299.47|0
1654733700000|2022-06-09 00:15:00|300.07|299.47|300.07|299.47|300.17|299.57|299.97|299.37|0
1654734000000|2022-06-09 00:20:00|299.97|299.37|300.17|299.57|300.17|299.57|299.97|299.37|0
1654734300000|2022-06-09 00:25:00|300.07|299.47|300.17|299.57|300.17|299.57|300.07|299.47|0
1654734600000|2022-06-09 00:30:00|300.57|300.12|300.02|299.87|300.67|300.47|299.92|299.67|707
1654734900000|2022-06-09 00:35:00|300.07|299.82|299.82|299.62|300.17|300.02|299.62|299.47|320
1654735200000|2022-06-09 00:40:00|299.77|299.57|299.57|299.37|299.82|299.67|299.52|299.32|292
1654735500000|2022-06-09 00:45:00|299.52|299.42|299.47|299.27|299.77|299.62|299.32|299.17|307
1654735800000|2022-06-09 00:50:00|299.52|299.32|299.57|299.37|299.57|299.42|299.42|299.27|107
1654736100000|2022-06-09 00:55:00|299.52|299.42|299.27|299.12|299.57|299.42|298.92|298.72|430
1654736400000|2022-06-09 01:00:00|299.47|299.32|299.57|299.42|299.62|299.47|298.82|298.67|969
1654736700000|2022-06-09 01:05:00|299.62|299.47|299.57|299.37|299.82|299.67|299.32|299.17|618
1654737000000|2022-06-09 01:10:00|299.52|299.42|299.52|299.32|299.67|299.52|299.37|299.22|321
1654737300000|2022-06-09 01:15:00|299.57|299.37|299.42|299.27|299.62|299.47|299.37|299.22|211
1654737600000|2022-06-09 01:20:00|299.47|299.32|299.27|299.12|299.47|299.32|299.22|299.07|190
1654737900000|2022-06-09 01:25:00|299.22|299.07|299.37|299.22|299.47|299.32|299.17|299.02|234
1654738200000|2022-06-09 01:30:00|299.32|299.17|299.42|299.27|299.47|299.32|299.27|299.12|220
1654738500000|2022-06-09 01:35:00|299.37|299.22|299.22|299.07|299.57|299.42|299.17|299.02|181
1654738800000|2022-06-09 01:40:00|299.17|299.02|299.17|299.02|299.32|299.17|299.17|299.02|89
1654739100000|2022-06-09 01:45:00|299.12|298.97|299.17|299.02|299.17|299.02|298.97|298.82|243
1654739400000|2022-06-09 01:50:00|299.12|298.97|299.06|298.91|299.17|299.02|299.02|298.87|85
1654739700000|2022-06-09 01:55:00|299.11|298.96|299.06|298.91|299.16|299.01|298.96|298.81|73
1654740000000|2022-06-09 02:00:00|299.11|298.96|299.31|299.16|299.31|299.16|299.06|298.96|103
1654740300000|2022-06-09 02:05:00|299.36|299.21|299.21|299.06|299.36|299.21|299.16|299.01|100
1654740600000|2022-06-09 02:10:00|299.16|299.01|299.26|299.11|299.26|299.11|299.11|298.96|83
1654740900000|2022-06-09 02:15:00|299.21|299.06|299.26|299.11|299.26|299.11|299.01|298.86|117
1654741200000|2022-06-09 02:20:00|299.21|299.06|299.21|299.06|299.26|299.06|299.16|299.01|75
1654741500000|2022-06-09 02:25:00|299.26|299.11|299.16|299.01|299.36|299.16|299.16|298.96|63
1654741800000|2022-06-09 02:30:00|299.21|299.06|299.26|299.11|299.26|299.11|299.21|299.06|78
1654742100000|2022-06-09 02:35:00|299.31|299.16|299.26|299.11|299.36|299.21|299.26|299.11|79
1654742400000|2022-06-09 02:40:00|299.31|299.16|299.31|299.16|299.36|299.21|299.26|299.11|73
1654742700000|2022-06-09 02:45:00|299.26|299.11|299.36|299.21|299.41|299.21|299.21|299.06|68
1654743000000|2022-06-09 02:50:00|299.31|299.16|299.21|299.06|299.31|299.16|299.21|299.06|55
1654743300000|2022-06-09 02:55:00|299.16|299.01|299.06|298.91|299.16|299.01|299.01|298.86|104
1654743600000|2022-06-09 03:00:00|299.01|298.86|299.16|299.01|299.16|299.01|299.01|298.86|160
1654743900000|2022-06-09 03:05:00|299.11|298.96|298.96|298.81|299.16|299.01|298.96|298.81|163
1654744200000|2022-06-09 03:10:00|298.91|298.76|298.86|298.66|298.91|298.76|298.71|298.56|145
1654744500000|2022-06-09 03:15:00|298.81|298.71|298.56|298.41|298.86|298.71|298.51|298.36|129
1654744800000|2022-06-09 03:20:00|298.61|298.36|298.61|298.46|298.66|298.51|298.51|298.36|283
1654745100000|2022-06-09 03:25:00|298.66|298.51|298.51|298.36|298.76|298.56|298.51|298.36|171
1654745400000|2022-06-09 03:30:00|298.56|298.41|298.81|298.66|298.91|298.76|298.51|298.41|214
1654745700000|2022-06-09 03:35:00|298.86|298.61|298.71|298.56|298.86|298.66|298.66|298.51|137
1654746000000|2022-06-09 03:40:00|298.76|298.61|298.86|298.71|298.91|298.76|298.76|298.61|79
1654746300000|2022-06-09 03:45:00|298.91|298.76|298.86|298.71|298.96|298.81|298.81|298.66|62
1654746600000|2022-06-09 03:50:00|298.91|298.76|298.91|298.76|298.91|298.76|298.81|298.66|75
1654746900000|2022-06-09 03:55:00|298.96|298.81|299.01|298.81|299.06|298.91|298.96|298.81|75
1654747200000|2022-06-09 04:00:00|299.06|298.86|299.21|299.06|299.26|299.06|298.91|298.76|57
1654747500000|2022-06-09 04:05:00|299.26|299.11|299.26|299.11|299.31|299.11|299.26|299.11|31
1654747800000|2022-06-09 04:10:00|299.31|299.16|299.31|299.16|299.36|299.21|299.31|299.16|35
1654748100000|2022-06-09 04:15:00|299.26|299.11|299.26|299.06|299.26|299.16|299.21|299.06|24
1654748400000|2022-06-09 04:20:00|299.21|299.11|299.16|299.01|299.21|299.11|299.11|298.96|38
1654748700000|2022-06-09 04:25:00|299.21|299.06|299.21|299.06|299.21|299.06|299.16|299.01|50
1654749000000|2022-06-09 04:30:00|299.16|299.01|299.16|299.01|299.21|299.06|299.16|299.01|44
1654749300000|2022-06-09 04:35:00|299.21|298.96|299.16|299.01|299.21|299.01|299.06|298.91|62
1654749600000|2022-06-09 04:40:00|299.11|298.96|299.11|298.96|299.16|299.01|299.06|298.91|63
1654749900000|2022-06-09 04:45:00|299.16|298.91|299.11|298.96|299.16|299.01|299.06|298.86|92
1654750200000|2022-06-09 04:50:00|299.16||299.11||299.16||299.11||77
1654750500000|2022-06-09 04:55:00|299.06|298.91|299.11|298.96|299.16|299.01|299.06|298.91|89
1654750800000|2022-06-09 05:00:00|299.16|299.01|299.21|299.06|299.21|299.06|299.11|298.96|184
1654751100000|2022-06-09 05:05:00|299.16|299.01|299.46|299.31|299.46|299.31|299.16|299.01|124
1654751400000|2022-06-09 05:10:00|299.41|299.26|299.41|299.26|299.56|299.41|299.36|299.21|143
1654751700000|2022-06-09 05:15:00|299.46|299.21|299.26|299.11|299.46|299.31|299.26|299.06|121
1654752000000|2022-06-09 05:20:00|299.21|299.06|299.31|299.16|299.36|299.21|299.16|299.01|149
1654752300000|2022-06-09 05:25:00|299.36|299.21|299.26|299.11|299.41|299.26|299.26|299.11|97
1654752600000|2022-06-09 05:30:00|299.31|299.16|299.11|298.96|299.36|299.21|299.11|298.96|85
1654752900000|2022-06-09 05:35:00|299.16|299.01|299.01|298.86|299.21|299.06|298.96|298.81|82
1654753200000|2022-06-09 05:40:00|299.06|298.91|299.01|298.86|299.11|298.96|298.96|298.81|190
1654753500000|2022-06-09 05:45:00|299.06|298.91|299.21|299.06|299.21|299.06|299.01|298.81|124
1654753800000|2022-06-09 05:50:00|299.16|299.01|299.11|298.96|299.21|299.06|299.11|298.91|49
1654754100000|2022-06-09 05:55:00|299.06|298.91|299.01|298.86|299.11|298.96|299.01|298.86|96
1654754400000|2022-06-09 06:00:00|298.96|298.81|299.11|298.96|299.11|298.96|298.91|298.76|227
1654754700000|2022-06-09 06:05:00|299.06|298.91|298.86|298.71|299.06|298.91|298.86|298.66|378
1654755000000|2022-06-09 06:10:00|298.91|298.76|298.76|298.61|298.91|298.76|298.71|298.56|282
1654755300000|2022-06-09 06:15:00|298.71|298.56|298.56|298.41|298.76|298.61|298.51|298.36|145
1654755600000|2022-06-09 06:20:00|298.61|298.46|298.71|298.56|298.71|298.56|298.56|298.41|126
1654755900000|2022-06-09 06:25:00|298.66|298.51|298.66|298.51|298.66|298.51|298.61|298.46|67
1654756200000|2022-06-09 06:30:00|298.71|298.56|298.81|298.66|298.86|298.66|298.66|298.51|144
1654756500000|2022-06-09 06:35:00|298.86|298.71|298.71|298.56|298.91|298.71|298.71|298.56|58
1654756800000|2022-06-09 06:40:00|298.66|298.51|298.76|298.61|298.81|298.66|298.66|298.46|111
1654757100000|2022-06-09 06:45:00|298.71|298.56|298.71|298.56|298.86|298.71|298.66|298.51|102
1654757400000|2022-06-09 06:50:00|298.76|298.61|298.91|298.76|298.91|298.76|298.76|298.61|51
1654757700000|2022-06-09 06:55:00|298.96|298.66|298.71|298.56|298.96|298.66|298.71|298.56|74
1654758000000|2022-06-09 07:00:00|298.76|298.61|298.71|298.56|298.86|298.71|298.51|298.36|319
1654758300000|2022-06-09 07:05:00|298.66|298.51|298.76|298.61|298.86|298.66|298.66|298.46|131
1654758600000|2022-06-09 07:10:00|298.71|298.56|298.46|298.31|298.71|298.61|298.46|298.31|94
1654758900000|2022-06-09 07:15:00|298.41|298.26|298.41|298.26|298.61|298.41|298.36|298.21|135
1654759200000|2022-06-09 07:20:00|298.36|298.21|298.76|298.61|298.76|298.61|298.36|298.21|149
1654759500000|2022-06-09 07:25:00|298.81|298.56|298.76|298.61|298.86|298.71|298.76|298.56|92
1654759800000|2022-06-09 07:30:00|298.71|298.56|298.46|298.31|298.71|298.56|298.36|298.21|286
1654760100000|2022-06-09 07:35:00|298.41|298.26|298.51|298.36|298.56|298.36|298.41|298.26|233
1654760400000|2022-06-09 07:40:00|298.46|298.31|298.56|298.41|298.56|298.41|298.46|298.31|103
1654760700000|2022-06-09 07:45:00|298.51|298.36|298.46|298.31|298.56|298.41|298.46|298.31|112
1654761000000|2022-06-09 07:50:00|298.51|298.36|298.51|298.36|298.56|298.41|298.51|298.36|92
1654761300000|2022-06-09 07:55:00|298.46|298.31|298.46|298.31|298.51|298.36|298.41|298.26|102
1654761600000|2022-06-09 08:00:00|298.41|298.26|298.31|298.16|298.41|298.26|298.21|298.06|233
1654761900000|2022-06-09 08:05:00|298.26|298.11|298.16|298.01|298.26|298.11|298.11|297.96|321
1654762200000|2022-06-09 08:10:00|298.21|297.96|297.86|297.71|298.21|297.96|297.86|297.71|263
1654762500000|2022-06-09 08:15:00|297.81|297.66|297.71|297.56|297.81|297.66|297.66|297.51|387
1654762800000|2022-06-09 08:20:00|297.76|297.61|298.01|297.86|298.06|297.86|297.71|297.56|208
1654763100000|2022-06-09 08:25:00|297.96|297.81|298.01|297.81|298.06|297.91|297.96|297.76|157
1654763400000|2022-06-09 08:30:00|297.96|297.86|298.06|297.91|298.11|297.96|297.96|297.81|169
1654763700000|2022-06-09 08:35:00|298.11|297.96|298.16|298.01|298.21|298.06|298.01|297.86|259
1654764000000|2022-06-09 08:40:00|298.21|298.06|298.16|298.01|298.21|298.06|298.11|297.96|202
1654764300000|2022-06-09 08:45:00|298.11|297.96|298.26|298.11|298.26|298.11|297.96|297.81|358
1654764600000|2022-06-09 08:50:00|298.21|298.06|298.36|298.21|298.51|298.31|298.16|298.01|375
1654764900000|2022-06-09 08:55:00|298.41|298.16|298.56|298.41|298.71|298.56|298.31|298.11|448
1654765200000|2022-06-09 09:00:00|298.51|298.36|298.96|298.76|299.16|299.01|298.51|298.31|572
1654765500000|2022-06-09 09:05:00|298.91|298.71|299.11|298.91|299.11|298.96|298.86|298.66|260
1654765800000|2022-06-09 09:10:00|299.06|298.86|298.91|298.71|299.06|298.86|298.81|298.66|51
1654766100000|2022-06-09 09:15:00|298.96|298.76|299.06|298.86|299.06|298.91|298.96|298.71|47
1654766400000|2022-06-09 09:20:00|299.16|298.56|299.16|298.56|299.26|298.66|299.06|298.46|0
1654766700000|2022-06-09 09:25:00|299.26|298.66|299.16|298.56|299.26|298.66|299.16|298.56|6
1654767000000|2022-06-09 09:30:00|299.26|298.66|299.26|298.66|299.26|298.66|299.16|298.56|0
1654767300000|2022-06-09 09:35:00|299.36|298.76|299.26|298.66|299.36|298.76|299.26|298.66|0
1654767600000|2022-06-09 09:40:00|299.16|298.56|299.16|298.56|299.26|298.66|299.16|298.56|0
1654767900000|2022-06-09 09:45:00|299.26|298.66|299.26|298.66|299.26|298.66|299.16|298.56|0
1654768200000|2022-06-09 09:50:00|299.16|298.56|299.41|299.26|299.46|299.26|299.16|298.56|92
1654768500000|2022-06-09 09:55:00|299.46|299.21|299.61|299.46|299.61|299.46|299.31|299.16|78
1654768800000|2022-06-09 10:00:00|299.56|299.41|299.56|299.41|299.61|299.46|299.41|299.26|38
1654769100000|2022-06-09 10:05:00|299.61|299.36|299.46|299.31|299.61|299.46|299.46|299.31|37
1654769400000|2022-06-09 10:10:00|299.51|299.36|299.46|299.26|299.51|299.36|299.41|299.26|21
1654769700000|2022-06-09 10:15:00|299.41|299.31|299.41|299.26|299.51|299.36|299.36|299.21|26
1654770000000|2022-06-09 10:20:00|299.46|299.31|299.51|299.36|299.61|299.46|299.41|299.26|24
1654770300000|2022-06-09 10:25:00|299.56|299.31|299.71|299.56|299.71|299.56|299.56|299.31|21
1654770600000|2022-06-09 10:30:00|299.66|299.51|299.56|299.41|299.71|299.56|299.56|299.36|10
1654770900000|2022-06-09 10:35:00|299.61|299.46|299.36|299.16|299.61|299.46|299.26|299.11|27
1654771200000|2022-06-09 10:40:00|299.41|299.21|298.91|298.71|299.46|299.21|298.86|298.71|18
1654771500000|2022-06-09 10:45:00|298.86|298.66|298.81|298.61|298.96|298.76|298.66|298.51|121
1654771800000|2022-06-09 10:50:00|298.86|298.66|299.06|298.81|299.06|298.91|298.86|298.61|3
1654772100000|2022-06-09 10:55:00|299.01|298.86|298.96|298.71|299.06|298.86|298.91|298.71|1
1654772400000|2022-06-09 11:00:00|298.91|298.76|298.96|298.76|298.96|298.76|298.91|298.71|0
1654772700000|2022-06-09 11:05:00|298.91|298.71|299.16|299.01|299.16|299.01|298.91|298.71|55
1654773000000|2022-06-09 11:10:00|299.11|298.96|299.16|299.01|299.16|299.01|299.06|298.86|57
1654773300000|2022-06-09 11:15:00|299.11|298.96|299.01|298.81|299.16|299.01|298.96|298.81|4
1654773600000|2022-06-09 11:20:00|298.96|298.86|299.16|298.91|299.51|299.31|298.81|298.61|156
1654773900000|2022-06-09 11:25:00|299.11|298.96|298.91|298.71|299.16|298.96|298.86|298.66|25
1654774200000|2022-06-09 11:30:00|298.86|298.66|298.61|298.36|298.96|298.81|298.56|298.36|11
1654774500000|2022-06-09 11:35:00|298.56|298.31|298.76|298.56|298.76|298.56|298.51|298.31|24
1654774800000|2022-06-09 11:40:00|298.81|298.51|299.21|298.46|299.21|298.76|298.76|298.46|14
1654775100000|2022-06-09 11:45:00|299.06|298.41|298.86|298.31|299.06|298.61|298.86|298.31|0
1654775400000|2022-06-09 11:50:00|298.81|298.36|298.81|298.31|298.86|298.36|298.76|298.31|3
1654775700000|2022-06-09 11:55:00|298.76|298.16|298.46|298.21|298.76|298.36|298.41|298.11|4
1654776000000|2022-06-09 12:00:00|298.41|298.26|298.56|298.36|298.56|298.36|298.31|298.11|17
1654776300000|2022-06-09 12:05:00|298.51|298.31|298.51|298.31|298.61|298.36|298.36|298.21|5
1654776600000|2022-06-09 12:10:00|298.46|298.26|298.51|298.31|298.56|298.36|298.41|298.21|17
1654776900000|2022-06-09 12:15:00|298.46|298.21|298.46|298.31|298.56|298.41|298.31|298.11|40
1654777200000|2022-06-09 12:20:00|298.51|298.26|298.41|298.16|298.51|298.36|298.41|298.16|4
1654777500000|2022-06-09 12:25:00|298.36|298.21|298.51|298.31|298.51|298.31|298.26|298.06|15
1654777800000|2022-06-09 12:30:00|298.41|298.26|298.41|298.21|298.61|298.41|298.31|298.11|17
1654778100000|2022-06-09 12:35:00|298.36|298.16|298.46|298.21|298.46|298.31|298.21|298.01|20
1654778400000|2022-06-09 12:40:00|298.41|298.26|298.11|297.86|298.46|298.31|298.11|297.86|7
1654778700000|2022-06-09 12:45:00|298.21|297.91|298.11|297.91|298.21|298.01|298.01|297.86|38
1654779000000|2022-06-09 12:50:00|298.06|297.86|297.91|297.76|298.06|297.91|297.86|297.71|41
1654779300000|2022-06-09 12:55:00|297.96|297.81|298.11|297.96|298.26|298.11|297.96|297.81|30
1654779600000|2022-06-09 13:00:00|298.06|297.91|298.06|297.86|298.16|298.01|298.01|297.81|44
1654779900000|2022-06-09 13:05:00|298.01|297.81|297.91|297.71|298.11|297.91|297.91|297.71|5
1654780200000|2022-06-09 13:10:00|297.86|297.76|297.96|297.76|298.26|298.06|297.86|297.76|11
1654780500000|2022-06-09 13:15:00|297.91|297.71|298.01|297.81|298.06|297.86|297.86|297.71|5
1654780800000|2022-06-09 13:20:00|298.06|297.86|298.01|297.81|298.21|297.96|297.96|297.81|7
1654781100000|2022-06-09 13:25:00|297.96|297.86|297.96|297.81|298.06|297.86|297.96|297.81|24
1654781400000|2022-06-09 13:30:00|298.01|297.86|297.36|297.16|298.01|297.86|296.81|296.61|275
1654781700000|2022-06-09 13:35:00|297.31|297.06|296.46|296.26|297.31|297.16|296.41|296.26|280
1654782000000|2022-06-09 13:40:00|296.41|296.21|296.31|296.11|296.56|296.36|295.96|295.81|154
1654782300000|2022-06-09 13:45:00|296.26|296.16|296.21|296.01|296.46|296.21|295.61|295.41|156
1654782600000|2022-06-09 13:50:00|296.26|296.06|296.76|296.61|297.11|296.91|296.21|296.01|117
1654782900000|2022-06-09 13:55:00|296.81|296.56|296.86|296.66|297.01|296.81|296.51|296.36|56
1654783200000|2022-06-09 14:00:00|296.81|296.56|297.01|296.81|297.26|297.01|296.61|296.41|45
1654783500000|2022-06-09 14:05:00|296.96|296.76|296.56|296.31|297.06|296.86|296.51|296.31|48
1654783800000|2022-06-09 14:10:00|296.51|296.26|296.96|296.76|296.96|296.81|296.41|296.21|43
1654784100000|2022-06-09 14:15:00|296.91|296.81|297.16|296.96|297.51|297.31|296.91|296.76|59
1654784400000|2022-06-09 14:20:00|297.11|296.91|297.31|297.11|297.41|297.26|297.01|296.81|57
1654784700000|2022-06-09 14:25:00|297.36|297.16|297.71|297.51|297.71|297.51|297.26|297.11|94
1654785000000|2022-06-09 14:30:00|297.76|297.56|297.11|296.91|297.86|297.66|297.01|296.81|78
1654785300000|2022-06-09 14:35:00|297.06|296.86|297.21|297.06|297.31|297.16|296.91|296.71|31
1654785600000|2022-06-09 14:40:00|297.16|297.01|296.76|296.56|297.26|297.01|296.66|296.46|134
1654785900000|2022-06-09 14:45:00|296.71|296.61|296.46|296.26|296.81|296.61|296.41|296.26|42
1654786200000|2022-06-09 14:50:00|296.51|296.31|295.91|295.76|296.51|296.31|295.91|295.71|46
1654786500000|2022-06-09 14:55:00|295.96|295.71|296.01|295.86|296.16|295.96|295.86|295.66|69
1654786800000|2022-06-09 15:00:00|295.96|295.81|295.56|295.36|296.11|295.86|295.46|295.31|89
1654787100000|2022-06-09 15:05:00|295.51|295.31|295.71|295.51|295.76|295.56|295.46|295.26|86
1654787400000|2022-06-09 15:10:00|295.66|295.56|295.46|295.31|295.86|295.66|295.41|295.21|31
1654787700000|2022-06-09 15:15:00|295.51|295.26|295.46|295.26|295.51|295.36|295.31|295.16|44
1654788000000|2022-06-09 15:20:00|295.41|295.31|295.86|295.66|295.86|295.66|295.41|295.26|76
1654788300000|2022-06-09 15:25:00|295.81|295.71|295.71|295.56|295.91|295.76|295.66|295.46|54
1654788600000|2022-06-09 15:30:00|295.66|295.51|295.71|295.46|295.76|295.56|295.41|295.21|48
1654788900000|2022-06-09 15:35:00|295.76|295.51|295.81|295.61|295.91|295.66|295.61|295.41|11
1654789200000|2022-06-09 15:40:00|295.76|295.66|295.81|295.61|296.01|295.81|295.61|295.46|29
1654789500000|2022-06-09 15:45:00|295.76|295.56|295.46|295.26|295.81|295.66|295.41|295.26|11
1654789800000|2022-06-09 15:50:00|295.41|295.21|295.56|295.36|295.61|295.41|295.16|294.96|23
1654790100000|2022-06-09 15:55:00|295.66|295.41|295.61|295.46|295.76|295.56|295.51|295.36|12
1654790400000|2022-06-09 16:00:00|295.66|295.41|295.51|295.31|295.66|295.51|295.46|295.31|13
1654790700000|2022-06-09 16:05:00|295.46|295.36|295.31|295.16|295.51|295.36|295.26|295.06|16
1654791000000|2022-06-09 16:10:00|295.36|295.11|295.16|295.01|295.36|295.11|295.11|294.96|29
1654791300000|2022-06-09 16:15:00|295.11|294.96|295.21|295.01|295.31|295.11|295.11|294.91|12
1654791600000|2022-06-09 16:20:00|295.16|295.06|295.36|295.21|295.46|295.26|295.16|295.01|5
1654791900000|2022-06-09 16:25:00|295.41|295.16|295.66|295.46|295.71|295.51|295.31|295.11|66
1654792200000|2022-06-09 16:30:00|295.71|295.51|295.51|295.31|295.71|295.51|295.36|295.21|8
1654792500000|2022-06-09 16:35:00|295.56|295.36|295.41|295.16|295.56|295.41|295.36|295.16|3
1654792800000|2022-06-09 16:40:00|295.31|295.21|295.61|295.41|295.71|295.51|295.26|295.11|33
1654793100000|2022-06-09 16:45:00|295.56|295.36|295.51|295.31|295.61|295.41|295.41|295.21|0
1654793400000|2022-06-09 16:50:00|295.46|295.26|295.26|295.06|295.51|295.26|295.26|295.06|5
1654793700000|2022-06-09 16:55:00|295.31|295.11|295.51|295.31|295.66|295.46|295.21|295.01|6
1654794000000|2022-06-09 17:00:00|295.61|295.26|295.61|295.26|295.81|295.41|295.41|295.16|1
1654794300000|2022-06-09 17:05:00|295.51|295.31|295.46|295.26|295.76|295.56|295.46|295.26|6
1654794600000|2022-06-09 17:10:00|295.51|295.31|295.56|295.36|295.66|295.46|295.46|295.26|3
1654794900000|2022-06-09 17:15:00|295.51|295.31|295.56|295.36|295.61|295.36|295.41|295.21|7
1654795200000|2022-06-09 17:20:00|295.51|295.31|295.21|295.01|295.56|295.36|295.21|295.01|1
1654795500000|2022-06-09 17:25:00|295.26|295.06|295.06|294.76|295.26|295.06|294.96|294.76|8
1654795800000|2022-06-09 17:30:00|295.01|294.71|294.81|294.61|295.01|294.71|294.76|294.56|16
1654796100000|2022-06-09 17:35:00|294.76|294.56|294.76|294.56|294.81|294.61|294.61|294.41|6
1654796400000|2022-06-09 17:40:00|294.71|294.51|294.71|294.51|294.81|294.61|294.66|294.46|9
1654796700000|2022-06-09 17:45:00|294.66|294.56|294.76|294.56|294.76|294.56|294.66|294.46|5
1654797000000|2022-06-09 17:50:00|294.81|294.51|294.86|294.66|294.91|294.71|294.66|294.51|12
1654797300000|2022-06-09 17:55:00|294.91|294.71|295.11|294.96|295.11|294.96|294.86|294.66|3
1654797600000|2022-06-09 18:00:00|295.06|294.86|295.01|294.81|295.16|294.96|294.91|294.76|24
1654797900000|2022-06-09 18:05:00|294.96|294.76|295.01|294.81|295.11|294.91|294.91|294.71|3
1654798200000|2022-06-09 18:10:00|294.96|294.86|294.86|294.66|294.96|294.86|294.76|294.56|3
1654798500000|2022-06-09 18:15:00|294.91|294.71|294.91|294.71|294.91|294.71|294.76|294.56|3
1654798800000|2022-06-09 18:20:00|294.86|294.66|294.71|294.56|294.91|294.71|294.66|294.51|8
1654799100000|2022-06-09 18:25:00|294.66|294.51|294.86|294.66|294.91|294.71|294.56|294.41|5
1654799400000|2022-06-09 18:30:00|294.81|294.61|294.56|294.36|294.86|294.61|294.51|294.31|5
1654799700000|2022-06-09 18:35:00|294.51|294.31|294.41|294.21|294.56|294.41|294.41|294.21|12
1654800000000|2022-06-09 18:40:00|294.36||294.41||294.51||294.36||4
1654800300000|2022-06-09 18:45:00|294.46|294.26|294.56|294.36|294.56|294.41|294.41|294.26|9
1654800600000|2022-06-09 18:50:00|294.61|294.41|294.56|294.31|294.71|294.51|294.46|294.26|4
1654800900000|2022-06-09 18:55:00|294.51|294.36|294.31|294.11|294.66|294.46|294.31|294.11|13
1654801200000|2022-06-09 19:00:00|294.26|294.16|294.06|293.86|294.36|294.16|294.06|293.86|21
1654801500000|2022-06-09 19:05:00|294.01|293.91|294.06|293.86|294.11|293.96|293.91|293.76|39
1654801800000|2022-06-09 19:10:00|294.01|293.91|294.01|293.86|294.11|293.91|293.96|293.81|26
1654802100000|2022-06-09 19:15:00|293.96|293.81|294.21|294.01|294.26|294.06|293.96|293.81|11
1654802400000|2022-06-09 19:20:00|294.26|294.06|294.31|294.11|294.31|294.11|294.16|294.01|5
1654802700000|2022-06-09 19:25:00|294.26|294.06|294.11|293.96|294.31|294.06|294.06|293.91|14
1654803000000|2022-06-09 19:30:00|294.16|294.01|294.11|293.91|294.21|294.06|294.06|293.86|21
1654803300000|2022-06-09 19:35:00|294.06|293.96|294.36|294.16|294.41|294.21|294.06|293.91|44
1654803600000|2022-06-09 19:40:00|294.31|294.11|294.21|294.06|294.31|294.16|294.16|293.96|21
1654803900000|2022-06-09 19:45:00|294.26|294.11|294.06|293.86|294.31|294.16|294.01|293.81|18
1654804200000|2022-06-09 19:50:00|294.01|293.81|294.21|294.06|294.31|294.16|293.96|293.76|37
1654804500000|2022-06-09 19:55:00|294.26|294.11|293.71|293.51|294.26|294.11|293.61|293.36|114
1654804800000|2022-06-09 20:00:00|293.76|293.56|293.81|293.61|293.86|293.66|293.71|293.56|6
1654805100000|2022-06-09 20:05:00|293.86|293.66|293.81|293.61|293.91|293.71|293.81|293.61|2
1654805400000|2022-06-09 20:10:00|293.86|293.66|293.86|293.66|293.86|293.66|293.76|293.61|4
1654805700000|2022-06-09 20:15:00|293.91|293.71|293.81|293.61|293.91|293.71|293.71|293.56|3
1654806000000|2022-06-09 20:20:00|293.76|293.66|293.71|293.56|293.81|293.66|293.71|293.56|6
1654806300000|2022-06-09 20:25:00|293.66|293.51|293.71|293.51|293.71|293.51|293.61|293.41|4
1654806600000|2022-06-09 20:30:00|293.66|293.56|293.66|293.51|293.71|293.56|293.66|293.51|2
1654806900000|2022-06-09 20:35:00|293.71|293.46|293.61|293.46|293.71|293.51|293.61|293.46|2
1654807200000|2022-06-09 20:40:00|293.66|293.51|294.21|293.61|294.26|293.61|293.61|293.46|16
1654807500000|2022-06-09 20:45:00|294.26|293.71|294.91|294.46|294.96|294.46|294.01|293.56|64
1654807800000|2022-06-09 20:50:00|295.16|294.56|295.36|294.76|295.36|294.86|294.11|293.56|133
1654808100000|2022-06-09 20:55:00|295.11|294.36|295.71|294.76|295.71|295.31|294.71|293.76|18
1654808400000|2022-06-09 21:00:00|295.41|294.71|295.71|293.96|295.71|294.71|295.41|293.66|1
1654808700000|2022-06-09 21:05:00|295.66|294.01|295.66|294.36|295.66|294.36|295.66|294.01|0
1654809000000|2022-06-09 21:10:00|295.46|294.41|295.46|294.86|295.46|294.86|295.46|294.41|2
1654809300000|2022-06-09 21:15:00|295.36|294.76|295.46|294.86|295.46|294.86|295.36|294.76|0
1654811700000|2022-06-09 21:55:00|295.56|294.96|295.56|294.96|295.56|294.96|295.46|294.86|0
1654812000000|2022-06-09 22:00:00|295.46|294.86|295.46|294.86|295.56|294.96|295.36|294.76|0
1654812300000|2022-06-09 22:05:00|295.36|294.76|295.36|294.76|295.36|294.76|295.36|294.76|0
1654812900000|2022-06-09 22:15:00|295.26|294.66|295.36|294.76|295.36|294.76|295.26|294.66|0
1654813200000|2022-06-09 22:20:00|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1654814100000|2022-06-09 22:35:00|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1654814400000|2022-06-09 22:40:00|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1654814700000|2022-06-09 22:45:00|295.36|294.76|295.36|294.76|295.36|294.76|295.26|294.66|0
1654815000000|2022-06-09 22:50:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1654815300000|2022-06-09 22:55:00|295.26|294.66|295.26|294.66|295.36|294.76|295.26|294.66|0
1654816500000|2022-06-09 23:15:00|295.36|294.76|295.36|294.76|295.36|294.76|295.36|294.76|0
1654816800000|2022-06-09 23:20:00|295.46|294.86|295.46|294.86|295.46|294.86|295.36|294.76|0
1654817100000|2022-06-09 23:25:00|295.36|294.76|295.36|294.76|295.36|294.76|295.36|294.76|0
1654817400000|2022-06-09 23:30:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1654817700000|2022-06-09 23:35:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1654818000000|2022-06-09 23:40:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1654818300000|2022-06-09 23:45:00|295.46|294.86|295.36|294.76|295.46|294.86|295.36|294.76|0
1654818600000|2022-06-09 23:50:00|295.46|294.86|295.36|294.76|295.56|294.96|295.36|294.76|0
1654819200000|2022-06-10 00:00:00|295.46|294.86|295.46|294.86|295.46|294.86|295.26|294.66|0
1654819500000|2022-06-10 00:05:00|295.36|294.76|295.26|294.66|295.36|294.76|295.26|294.66|0
1654819800000|2022-06-10 00:10:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1654820100000|2022-06-10 00:15:00|295.06|294.46|295.16|294.56|295.16|294.56|295.06|294.46|0
1654820400000|2022-06-10 00:20:00|295.06|294.46|295.06|294.46|295.26|294.66|295.06|294.46|0
1654820700000|2022-06-10 00:25:00|295.16|294.56|295.16|294.56|295.16|294.56|295.06|294.46|0
1654821000000|2022-06-10 00:30:00|293.96|293.66|293.31|293.11|293.96|293.66|293.21|292.11|657
1654821300000|2022-06-10 00:35:00|293.36|293.16|293.51|293.31|293.51|293.31|293.11|292.91|311
1654821600000|2022-06-10 00:40:00|293.46|293.26|293.36|293.21|293.51|293.26|293.06|292.91|222
1654821900000|2022-06-10 00:45:00|293.46|293.26|293.16|293.01|293.46|293.26|293.06|292.86|156
1654822200000|2022-06-10 00:50:00|293.11|292.96|292.96|292.81|293.21|293.06|292.91|292.71|213
1654822500000|2022-06-10 00:55:00|293.01|292.86|292.91|292.76|293.36|293.21|292.91|292.76|260
1654822800000|2022-06-10 01:00:00|293.06|292.86|293.31|293.11|293.61|293.41|293.06|292.86|1054
1654823100000|2022-06-10 01:05:00|293.36|293.16|293.21|293.01|293.71|293.51|293.11|292.96|438
1654823400000|2022-06-10 01:10:00|293.26|293.06|293.11|292.96|293.51|293.31|293.11|292.91|246
1654823700000|2022-06-10 01:15:00|293.06|292.91|292.61|292.46|293.26|293.06|292.61|292.46|572
1654824000000|2022-06-10 01:20:00|292.71|292.56|293.11|292.96|293.11|292.96|292.61|292.46|376
1654824300000|2022-06-10 01:25:00|293.06|292.91|293.06|292.86|293.16|293.01|292.86|292.66|312
1654824600000|2022-06-10 01:30:00|293.11|292.91|293.42|293.27|293.72|293.52|293.11|292.91|352
1654824900000|2022-06-10 01:35:00|293.37|293.22|293.52|293.37|293.92|293.72|293.32|293.17|467
1654825200000|2022-06-10 01:40:00|293.47|293.32|293.87|293.72|293.97|293.82|293.42|293.27|259
1654825500000|2022-06-10 01:45:00|293.92|293.82|293.47|293.32|293.97|293.82|293.47|293.32|265
1654825800000|2022-06-10 01:50:00|293.52|293.37|293.52|293.37|293.57|293.42|293.32|293.17|202
1654826100000|2022-06-10 01:55:00|293.57|293.42|293.37|293.22|293.57|293.42|293.37|293.22|184
1654826400000|2022-06-10 02:00:00|293.32|293.17|293.27|293.12|293.52|293.32|293.22|293.07|218
1654826700000|2022-06-10 02:05:00|293.22|293.07|293.07|292.92|293.22|293.07|292.87|292.72|542
1654827000000|2022-06-10 02:10:00|293.12|292.97|293.02|292.87|293.27|293.12|292.97|292.82|201
1654827300000|2022-06-10 02:15:00|292.97|292.82|293.12|292.92|293.17|293.02|292.97|292.82|194
1654827600000|2022-06-10 02:20:00|293.07|292.87|293.32|293.17|293.42|293.27|293.02|292.87|201
1654827900000|2022-06-10 02:25:00|293.27|293.12|293.07|292.92|293.27|293.17|293.07|292.92|254
1654828200000|2022-06-10 02:30:00|293.12|292.97|293.22|293.07|293.32|293.17|293.07|292.92|259
1654828500000|2022-06-10 02:35:00|293.17|293.02|293.22|293.07|293.27|293.12|293.17|293.02|144
1654828800000|2022-06-10 02:40:00|293.27|293.12|293.17|293.02|293.27|293.12|293.12|292.92|153
1654829100000|2022-06-10 02:45:00|293.22|293.07|293.27|293.12|293.27|293.12|293.07|292.92|241
1654829400000|2022-06-10 02:50:00|293.22|293.07|293.17|293.02|293.22|293.07|293.12|292.97|127
1654829700000|2022-06-10 02:55:00|293.12|292.97|292.97|292.82|293.17|293.02|292.97|292.82|149
1654830000000|2022-06-10 03:00:00|293.02|292.87|293.22|293.07|293.27|293.07|293.02|292.87|249
1654830300000|2022-06-10 03:05:00|293.17|293.02|293.17|293.02|293.22|293.07|293.07|292.92|170
1654830600000|2022-06-10 03:10:00|293.12|292.97|293.02|292.87|293.12|292.97|293.02|292.87|294
1654830900000|2022-06-10 03:15:00|292.97|292.82|292.87|292.72|292.97|292.82|292.87|292.72|244
1654831200000|2022-06-10 03:20:00|292.92|292.77|292.97|292.82|293.12|292.97|292.92|292.77|205
1654831500000|2022-06-10 03:25:00|292.92|292.77|293.07|292.92|293.07|292.92|292.92|292.77|162
1654831800000|2022-06-10 03:30:00|293.12|292.97|293.02|292.87|293.12|292.97|292.92|292.77|272
1654832100000|2022-06-10 03:35:00|293.07|292.92|293.17|293.02|293.27|293.12|293.07|292.92|234
1654832400000|2022-06-10 03:40:00|293.12|292.97|293.17|293.02|293.22|293.07|293.12|292.97|176
1654832700000|2022-06-10 03:45:00|293.22|293.07|293.12|292.97|293.32|293.17|293.07|292.92|278
1654833000000|2022-06-10 03:50:00|293.22|292.92|293.07|292.92|293.27|293.12|293.07|292.92|232
1654833300000|2022-06-10 03:55:00|293.12|292.97|293.42|293.27|293.42|293.27|293.12|292.97|265
1654833600000|2022-06-10 04:00:00|293.37|293.22|293.52|293.37|293.52|293.37|293.37|293.17|105
1654833900000|2022-06-10 04:05:00|293.47|293.32|293.47|293.32|293.47|293.32|293.37|293.22|106
1654834200000|2022-06-10 04:10:00|293.42|293.27|293.62|293.47|293.62|293.47|293.42|293.27|93
1654834500000|2022-06-10 04:15:00|293.57|293.42|293.52|293.32|293.62|293.47|293.47|293.32|66
1654834800000|2022-06-10 04:20:00|293.47|293.37|293.57|293.42|293.57|293.42|293.47|293.32|86
1654835100000|2022-06-10 04:25:00|293.52|293.37|293.52|293.32|293.62|293.47|293.47|293.32|124
1654835400000|2022-06-10 04:30:00|293.47|293.37|293.57|293.42|293.57|293.42|293.47|293.37|68
1654835700000|2022-06-10 04:35:00|293.62|293.47|293.62|293.47|293.72|293.52|293.57|293.42|169
1654836000000|2022-06-10 04:40:00|293.67|293.52|293.92|293.77|293.92|293.77|293.67|293.52|147
1654836300000|2022-06-10 04:45:00|293.87|293.72|293.92|293.77|293.92|293.77|293.87|293.72|46
1654836600000|2022-06-10 04:50:00|293.87|293.72|293.87|293.72|293.87|293.72|293.87|293.72|51
1654836900000|2022-06-10 04:55:00|293.82|293.67|293.92|293.77|293.92|293.77|293.82|293.67|111
1654837200000|2022-06-10 05:00:00|293.82|293.67|294.52|294.37|294.52|294.37|293.77|293.62|743
1654837500000|2022-06-10 05:05:00|294.47|294.32|294.07|293.92|294.47|294.32|294.07|293.92|147
1654837800000|2022-06-10 05:10:00|294.02|293.87|294.32|294.12|294.37|294.17|294.02|293.87|185
1654838100000|2022-06-10 05:15:00|294.27|294.17|294.42|294.22|294.47|294.32|294.27|294.07|139
1654838400000|2022-06-10 05:20:00|294.37|294.17|294.27|294.12|294.47|294.32|294.27|294.12|151
1654838700000|2022-06-10 05:25:00|294.32|294.17|294.12|293.97|294.32|294.17|294.12|293.92|115
1654839000000|2022-06-10 05:30:00|294.17|294.02|294.27|294.12|294.37|294.22|294.17|294.02|178
1654839300000|2022-06-10 05:35:00|294.32|294.17|294.27|294.12|294.32|294.17|294.17|294.02|90
1654839600000|2022-06-10 05:40:00|294.32|294.17|294.27|294.12|294.42|294.27|294.27|294.12|98
1654839900000|2022-06-10 05:45:00|294.22|294.07|294.22|294.07|294.27|294.12|294.17|294.02|113
1654840200000|2022-06-10 05:50:00|294.17|294.02|294.02|293.87|294.22|294.02|293.97|293.82|116
1654840500000|2022-06-10 05:55:00|294.07|293.92|293.97|293.82|294.07|293.92|293.97|293.82|155
1654840800000|2022-06-10 06:00:00|293.92|293.77|294.12|293.97|294.17|293.97|293.77|293.62|205
1654841100000|2022-06-10 06:05:00|294.07|293.92|294.17|293.97|294.17|294.02|294.02|293.87|137
1654841400000|2022-06-10 06:10:00|294.22|294.02|294.12|293.97|294.22|294.02|294.07|293.92|166
1654841700000|2022-06-10 06:15:00|294.07|293.92|293.87|293.72|294.07|293.97|293.87|293.72|56
1654842000000|2022-06-10 06:20:00|293.82|293.67|293.77|293.62|293.82|293.67|293.72|293.57|95
1654842300000|2022-06-10 06:25:00|293.72|293.57|293.77|293.62|293.92|293.77|293.62|293.47|133
1654842600000|2022-06-10 06:30:00|293.82|293.67|293.92|293.77|294.02|293.82|293.82|293.62|125
1654842900000|2022-06-10 06:35:00|293.87|293.72|293.72|293.52|293.92|293.72|293.72|293.52|125
1654843200000|2022-06-10 06:40:00|293.67|293.57|293.72|293.57|293.82|293.67|293.67|293.52|68
1654843500000|2022-06-10 06:45:00|293.67|293.52|293.67|293.52|293.72|293.52|293.62|293.42|70
1654843800000|2022-06-10 06:50:00|293.62|293.47|293.62|293.47|293.62|293.52|293.52|293.37|81
1654844100000|2022-06-10 06:55:00|293.57|293.37|293.67|293.52|293.67|293.52|293.52|293.37|103
1654844400000|2022-06-10 07:00:00|293.62|293.47|293.62|293.47|293.82|293.62|293.57|293.42|208
1654844700000|2022-06-10 07:05:00|293.72|293.57|293.52|293.37|293.77|293.62|293.52|293.37|137
1654845000000|2022-06-10 07:10:00|293.47|293.32|293.57|293.42|293.62|293.47|293.37|293.22|253
1654845300000|2022-06-10 07:15:00|293.52|293.37|293.62|293.47|293.67|293.52|293.52|293.32|135
1654845600000|2022-06-10 07:20:00|293.57|293.42|293.32|293.17|293.62|293.47|293.32|293.17|178
1654845900000|2022-06-10 07:25:00|293.42|293.27|293.17|293.02|293.47|293.32|293.17|293.02|369
1654846200000|2022-06-10 07:30:00|293.22|293.07|293.37|293.22|293.47|293.32|293.22|293.07|249
1654846500000|2022-06-10 07:35:00|293.42|293.27|293.52|293.37|293.52|293.37|293.37|293.22|142
1654846800000|2022-06-10 07:40:00|293.47|293.32|293.37|293.22|293.47|293.32|293.32|293.17|211
1654847100000|2022-06-10 07:45:00|293.32|293.17|293.32|293.17|293.57|293.42|293.27|293.12|161
1654847400000|2022-06-10 07:50:00|293.27|293.12|293.27|293.12|293.42|293.27|293.22|293.07|205
1654847700000|2022-06-10 07:55:00|293.32|293.17|293.27|293.12|293.52|293.37|293.27|293.12|223
1654848000000|2022-06-10 08:00:00|293.22|293.07|293.67|293.47|293.77|293.62|293.17|293.02|321
1654848300000|2022-06-10 08:05:00|293.62|293.52|293.82|293.67|293.87|293.72|293.57|293.37|142
1654848600000|2022-06-10 08:10:00|293.77|293.62|293.52|293.32|294.02|293.82|293.47|293.27|300
1654848900000|2022-06-10 08:15:00|293.57|293.37|293.62|293.47|293.82|293.67|293.52|293.32|149
1654849200000|2022-06-10 08:20:00|293.57|293.42|293.67|293.52|293.67|293.52|293.57|293.37|60
1654849500000|2022-06-10 08:25:00|293.62|293.47|293.67|293.52|293.77|293.62|293.57|293.42|130
1654849800000|2022-06-10 08:30:00|293.62|293.47|293.62|293.47|293.67|293.52|293.52|293.37|153
1654850100000|2022-06-10 08:35:00|293.57|293.42|293.52|293.37|293.57|293.42|293.32|293.17|203
1654850400000|2022-06-10 08:40:00|293.47|293.32|293.77|293.62|293.77|293.62|293.37|293.22|285
1654850700000|2022-06-10 08:45:00|293.72|293.57|293.87|293.72|293.92|293.77|293.67|293.52|258
1654851000000|2022-06-10 08:50:00|293.82|293.67|293.47|293.32|293.82|293.67|293.42|293.27|359
1654851300000|2022-06-10 08:55:00|293.52|293.37|293.42|293.27|293.52|293.37|293.32|293.17|569
1654851600000|2022-06-10 09:00:00|293.37|293.22|293.57|293.37|293.82|293.62|293.27|293.12|607
1654851900000|2022-06-10 09:05:00|293.52|293.42|293.47|293.32|293.72|293.52|293.42|293.27|259
1654852200000|2022-06-10 09:10:00|293.52|293.37|293.77|293.62|293.87|293.67|293.52|293.37|124
1654852500000|2022-06-10 09:15:00|293.82|293.67|293.57|293.37|293.92|293.77|293.57|293.37|77
1654852800000|2022-06-10 09:20:00|293.77|293.17|293.77|293.17|293.87|293.27|293.77|293.17|0
1654853100000|2022-06-10 09:25:00|293.67|293.07|293.87|293.27|293.87|293.27|293.67|293.07|7
1654853700000|2022-06-10 09:35:00|293.77|293.17|293.87|293.27|293.87|293.27|293.77|293.17|0
1654854000000|2022-06-10 09:40:00|293.77|293.17|293.97|293.37|293.97|293.37|293.77|293.17|0
1654854300000|2022-06-10 09:45:00|293.87|293.27|293.77|293.17|293.97|293.37|293.77|293.17|0
1654854600000|2022-06-10 09:50:00|293.57|293.37|293.37|293.22|293.62|293.42|293.37|293.22|71
1654854900000|2022-06-10 09:55:00|293.42|293.27|293.42|293.27|293.47|293.27|293.32|293.17|26
1654855200000|2022-06-10 10:00:00|293.47|293.32|293.47|293.32|293.62|293.47|293.42|293.27|16
1654855500000|2022-06-10 10:05:00|293.52|293.27|293.42|293.27|293.52|293.37|293.42|293.22|7
1654855800000|2022-06-10 10:10:00|293.47|293.32|293.47|293.27|293.52|293.32|293.37|293.22|11
1654856100000|2022-06-10 10:15:00|293.42|293.32|293.52|293.32|293.57|293.42|293.42|293.22|3
1654856400000|2022-06-10 10:20:00|293.47|293.27|293.37|293.17|293.62|293.42|293.37|293.17|4
1654856700000|2022-06-10 10:25:00|293.42|293.22|293.37|293.17|293.42|293.22|293.32|293.07|1
1654857000000|2022-06-10 10:30:00|293.32|293.12|293.22|293.07|293.42|293.22|293.22|293.02|3
1654857300000|2022-06-10 10:35:00|293.27|293.12|293.37|293.17|293.42|293.22|293.27|293.07|6
1654857600000|2022-06-10 10:40:00|293.42|293.22|293.27|293.02|293.42|293.22|293.27|293.02|2
1654857900000|2022-06-10 10:45:00|293.22|292.97|293.22|293.02|293.22|293.07|293.07|292.87|15
1654858200000|2022-06-10 10:50:00|293.27|293.07|293.42|293.27|293.42|293.27|293.17|293.02|62
1654858500000|2022-06-10 10:55:00|293.37|293.22|293.47|293.27|293.47|293.27|293.22|293.07|12
1654858800000|2022-06-10 11:00:00|293.42|293.22|293.27|293.07|293.47|293.27|293.22|293.02|4
1654859100000|2022-06-10 11:05:00|293.22|293.12|293.42|293.22|293.47|293.27|293.22|293.07|9
1654859400000|2022-06-10 11:10:00|293.47|293.27|293.37|293.17|293.47|293.27|293.22|293.07|8
1654859700000|2022-06-10 11:15:00|293.32|293.22|293.32|293.12|293.42|293.22|293.27|293.12|10
1654860000000|2022-06-10 11:20:00|293.27|293.17|293.32|293.17|293.42|293.27|293.27|293.07|18
1654860300000|2022-06-10 11:25:00|293.37|293.22|293.42|293.22|293.47|293.27|293.32|293.12|1
1654860600000|2022-06-10 11:30:00|293.37|293.27|293.67|293.47|293.77|293.57|293.37|293.27|9
1654860900000|2022-06-10 11:35:00|293.62|293.42|293.47|293.32|293.72|293.57|293.47|293.32|3
1654861200000|2022-06-10 11:40:00|293.42|293.27|293.57|293.42|293.62|293.42|293.42|293.27|10
1654861500000|2022-06-10 11:45:00|293.62|293.37|293.52|293.32|293.62|293.47|293.47|293.32|8
1654861800000|2022-06-10 11:50:00|293.57|293.37|293.52|293.32|293.57|293.42|293.47|293.32|8
1654862100000|2022-06-10 11:55:00|293.47|293.37|293.57|293.37|293.62|293.47|293.47|293.32|4
1654862400000|2022-06-10 12:00:00|293.62|293.42|293.52|293.32|293.67|293.52|293.47|293.22|7
1654862700000|2022-06-10 12:05:00|293.57|293.37|293.62|293.42|293.67|293.52|293.52|293.32|1
1654863000000|2022-06-10 12:10:00|293.67|293.47|293.82|293.62|293.82|293.62|293.62|293.42|5
1654863300000|2022-06-10 12:15:00|293.92|293.67|293.87|293.67|293.92|293.72|293.77|293.57|5
1654863600000|2022-06-10 12:20:00|293.82|293.62|293.92|293.77|293.92|293.77|293.82|293.62|16
1654863900000|2022-06-10 12:25:00|293.97|293.82|293.82|293.57|294.12|293.92|293.77|293.57|17
1654864200000|2022-06-10 12:30:00|293.77|293.42|291.92|291.67|293.82|293.42|291.62|291.37|210
1654864500000|2022-06-10 12:35:00|291.97|291.77|292.72|292.52|292.72|292.52|291.82|291.57|122
1654864800000|2022-06-10 12:40:00|292.77|292.57|292.57|292.37|293.17|292.97|292.52|292.32|13
1654865100000|2022-06-10 12:45:00|292.52|292.32|292.02|291.82|292.77|292.62|292.02|291.82|53
1654865400000|2022-06-10 12:50:00|292.07|291.87|292.27|292.07|292.37|292.22|291.77|291.62|104
1654865700000|2022-06-10 12:55:00|292.22|292.02|291.87|291.67|292.27|292.07|291.77|291.62|118
1654866000000|2022-06-10 13:00:00|291.97|291.72|292.77|292.57|292.92|292.67|291.92|291.72|69
1654866300000|2022-06-10 13:05:00|292.72|292.52|292.27|292.07|292.72|292.57|292.22|292.02|22
1654866600000|2022-06-10 13:10:00|292.32|292.12|292.32|292.12|292.57|292.37|292.27|292.07|10
1654866900000|2022-06-10 13:15:00|292.27|292.07|292.17|291.97|292.42|292.22|292.12|291.92|2
1654867200000|2022-06-10 13:20:00|292.22|291.92|292.12|291.92|292.22|292.07|291.82|291.67|31
1654867500000|2022-06-10 13:25:00|292.17|291.97|292.07|291.92|292.17|291.97|291.77|291.57|20
1654867800000|2022-06-10 13:30:00|292.12|291.97|290.82|290.57|292.72|292.52|290.47|290.27|298
1654868100000|2022-06-10 13:35:00|290.77|290.52|290.72|290.52|291.32|291.12|290.67|290.47|141
1654868400000|2022-06-10 13:40:00|290.67|290.47|291.42|291.22|291.42|291.27|290.62|290.42|233
1654868700000|2022-06-10 13:45:00|291.47|291.27|290.72|290.52|291.72|291.47|290.47|290.32|117
1654869000000|2022-06-10 13:50:00|290.67|290.47|290.27|290.07|290.87|290.67|290.17|290.02|23
1654869300000|2022-06-10 13:55:00|290.22|290.12|290.32|290.07|290.47|290.22|289.92|289.72|119
1654869600000|2022-06-10 14:00:00|290.27|290.02|289.57|289.37|290.27|290.02|289.47|289.27|126
1654869900000|2022-06-10 14:05:00|289.52|289.32|289.12|288.92|289.72|289.52|289.07|288.92|77
1654870200000|2022-06-10 14:10:00|289.07|288.87|288.97|288.77|289.22|289.02|288.67|288.52|85
1654870500000|2022-06-10 14:15:00|289.02|288.72|288.97|288.77|289.17|288.97|288.72|288.57|48
1654870800000|2022-06-10 14:20:00|288.92|288.72|288.87|288.62|289.02|288.82|288.72|288.52|40
1654871100000|2022-06-10 14:25:00|288.82|288.57|288.72|288.52|289.12|288.92|288.72|288.52|66
1654871400000|2022-06-10 14:30:00|288.67|288.57|288.97|288.82|289.22|289.02|288.67|288.47|59
1654871700000|2022-06-10 14:35:00|289.02|288.77|288.77|288.57|289.12|288.97|288.42|288.22|174
1654872000000|2022-06-10 14:40:00|288.72|288.52|288.92|288.72|289.02|288.82|288.47|288.27|85
1654872300000|2022-06-10 14:45:00|288.87|288.77|288.67|288.52|289.02|288.82|288.52|288.32|77
1654872600000|2022-06-10 14:50:00|288.72|288.47|288.47|288.27|288.92|288.72|288.42|288.27|133
1654872900000|2022-06-10 14:55:00|288.52|288.32|288.12|287.92|288.52|288.32|288.12|287.92|79
1654873200000|2022-06-10 15:00:00|288.07|287.97|288.27|288.12|288.42|288.27|288.07|287.97|47
1654873500000|2022-06-10 15:05:00|288.32|288.07|288.22|288.07|288.32|288.12|287.97|287.77|64
1654873800000|2022-06-10 15:10:00|288.17|287.97|288.12|287.92|288.27|288.07|288.02|287.87|35
1654874100000|2022-06-10 15:15:00|288.07|287.97|288.52|288.32|288.52|288.37|288.07|287.92|34
1654874400000|2022-06-10 15:20:00|288.57|288.37|288.42|288.22|288.82|288.62|288.42|288.22|52
1654874700000|2022-06-10 15:25:00|288.37|288.17|288.32|288.12|288.82|288.67|288.22|288.07|292
1654875000000|2022-06-10 15:30:00|288.37|288.17|288.42|288.22|288.67|288.47|288.22|288.02|48
1654875300000|2022-06-10 15:35:00|288.37|288.17|288.17|287.92|288.52|288.32|288.17|287.92|27
1654875600000|2022-06-10 15:40:00|288.12|287.97|288.42|288.22|288.42|288.22|288.07|287.92|19
1654875900000|2022-06-10 15:45:00|288.37|288.27|288.12|287.92|288.47|288.32|288.12|287.92|31
1654876200000|2022-06-10 15:50:00|288.22|287.97|288.52|288.32|288.52|288.32|288.12|287.92|19
1654876500000|2022-06-10 15:55:00|288.47|288.27|288.87|288.67|288.92|288.72|288.42|288.22|20
1654876800000|2022-06-10 16:00:00|288.92|288.62|288.97|288.77|289.02|288.87|288.77|288.57|8
1654877100000|2022-06-10 16:05:00|289.02|288.82|289.27|289.02|289.27|289.07|288.97|288.77|13
1654877400000|2022-06-10 16:10:00|289.22|288.97|288.77|288.57|289.27|289.02|288.72|288.52|9
1654877700000|2022-06-10 16:15:00|288.72|288.52|288.82|288.62|288.82|288.67|288.72|288.42|17
1654878000000|2022-06-10 16:20:00|288.77|288.67|288.77|288.57|288.97|288.82|288.77|288.57|11
1654878300000|2022-06-10 16:25:00|288.82|288.62|288.67|288.52|288.82|288.62|288.57|288.37|19
1654878600000|2022-06-10 16:30:00|288.72|288.57|288.72|288.52|288.87|288.67|288.72|288.47|18
1654878900000|2022-06-10 16:35:00|288.77|288.47|288.87|288.62|288.97|288.77|288.72|288.47|17
1654879200000|2022-06-10 16:40:00|288.92|288.67|289.07|288.87|289.12|288.92|288.82|288.67|11
1654879500000|2022-06-10 16:45:00|289.02|288.82|288.82|288.67|289.07|288.87|288.77|288.62|7
1654879800000|2022-06-10 16:50:00|288.77|288.62|288.72|288.52|288.82|288.67|288.67|288.47|18
1654880100000|2022-06-10 16:55:00|288.77|288.47|288.87|288.72|288.87|288.72|288.72|288.47|33
1654880400000|2022-06-10 17:00:00|288.82|288.67|288.77|288.52|288.92|288.77|288.67|288.47|30
1654880700000|2022-06-10 17:05:00|288.72|288.47|288.77|288.52|288.82|288.57|288.72|288.47|2
1654881000000|2022-06-10 17:10:00|288.82|288.57|288.82|288.52|288.87|288.57|288.72|288.37|36
1654881300000|2022-06-10 17:15:00|288.77|288.57|289.07|288.87|289.07|288.87|288.77|288.52|18
1654881600000|2022-06-10 17:20:00|289.02|288.82|289.02|288.82|289.02|288.87|288.97|288.77|11
1654881900000|2022-06-10 17:25:00|288.97|288.77|289.12|288.82|289.12|288.87|288.97|288.77|9
1654882200000|2022-06-10 17:30:00|289.07|288.77|288.77|288.52|289.12|288.77|288.72|288.52|3
1654882500000|2022-06-10 17:35:00|288.82|288.57|289.07|288.87|289.12|288.92|288.77|288.57|13
1654882800000|2022-06-10 17:40:00|289.12|288.92|289.07|288.87|289.12|288.92|288.97|288.77|6
1654883100000|2022-06-10 17:45:00|289.12|288.92|289.32|289.12|289.32|289.12|289.02|288.87|25
1654883400000|2022-06-10 17:50:00|289.37|289.17|289.17|288.97|289.37|289.22|289.12|288.97|10
1654883700000|2022-06-10 17:55:00|289.12|288.92|289.12|288.92|289.17|288.97|289.02|288.77|2
1654884000000|2022-06-10 18:00:00|289.07|288.87|288.87|288.67|289.12|288.92|288.87|288.67|5
1654884300000|2022-06-10 18:05:00|288.92|288.72|289.02|288.82|289.12|288.92|288.87|288.67|0
1654884600000|2022-06-10 18:10:00|289.07|288.77|288.97|288.77|289.07|288.92|288.92|288.72|2
1654884900000|2022-06-10 18:15:00|288.92|288.72|289.32|289.12|289.37|289.17|288.92|288.67|6
1654885200000|2022-06-10 18:20:00|289.37|289.17|289.42|289.22|289.47|289.27|289.32|289.12|4
1654885500000|2022-06-10 18:25:00|289.37|289.27|289.17|288.92|289.42|289.27|289.07|288.87|12
1654885800000|2022-06-10 18:30:00|289.22|288.97|289.22|289.02|289.32|289.07|289.17|288.92|7
1654886100000|2022-06-10 18:35:00|289.17|288.97|289.12|288.97|289.27|289.07|289.12|288.92|3
1654886400000|2022-06-10 18:40:00|289.17|288.92|288.97|288.77|289.17|288.97|288.92|288.72|2
1654886700000|2022-06-10 18:45:00|289.07|288.82|289.37|289.17|289.37|289.17|289.02|288.82|37
1654887000000|2022-06-10 18:50:00|289.32|289.12|289.27|289.07|289.37|289.17|289.07|288.92|20
1654887300000|2022-06-10 18:55:00|289.22|289.02|289.47|289.27|289.57|289.42|289.22|289.02|9
1654887600000|2022-06-10 19:00:00|289.52|289.32|289.27|289.02|289.57|289.37|289.22|289.02|5
1654887900000|2022-06-10 19:05:00|289.22|288.87|289.22|288.87|289.27|288.92|289.22|288.87|6
1654888200000|2022-06-10 19:10:00|289.27|288.92|289.22|289.02|289.37|289.12|289.22|288.87|6
1654888500000|2022-06-10 19:15:00|289.17|288.97|289.42|289.22|289.42|289.22|289.17|288.97|63
1654888800000|2022-06-10 19:20:00|289.37|289.27|289.37|289.22|289.47|289.27|289.12|288.92|3
1654889100000|2022-06-10 19:25:00|289.42|289.27|289.52|289.32|289.77|289.62|289.37|289.22|22
1654889400000|2022-06-10 19:30:00|289.47|289.27|289.52|289.32|289.72|289.52|289.32|289.12|22
1654889700000|2022-06-10 19:35:00|289.47|289.37|289.37|289.17|289.62|289.42|289.37|289.17|51
1654890000000|2022-06-10 19:40:00|289.47|289.22|289.37|289.07|289.47|289.27|289.32|289.02|7
1654890300000|2022-06-10 19:45:00|289.32|289.02|289.02|288.82|289.37|289.02|289.02|288.82|4
1654890600000|2022-06-10 19:50:00|288.97|288.77|289.22|288.97|289.37|289.17|288.97|288.77|4
1654890900000|2022-06-10 19:55:00|289.32|289.02|289.12|288.92|289.32|289.07|289.12|288.92|14
1654891200000|2022-06-10 20:00:00|289.17|288.87|289.32|289.12|289.32|289.12|289.12|288.87|35
1654891500000|2022-06-10 20:05:00|289.27|289.07|289.37|289.12|289.37|289.12|289.27|289.02|22
1654891800000|2022-06-10 20:10:00|289.32|289.17|289.37|289.12|289.37|289.17|289.32|289.12|0
1654892100000|2022-06-10 20:15:00|289.32|289.17|289.32|289.07|289.37|289.17|289.32|289.07|7
1654892400000|2022-06-10 20:20:00|289.37|289.02|289.32|289.07|289.37|289.12|289.32|288.97|0
1654892700000|2022-06-10 20:25:00|289.37|289.12|289.32|289.07|289.37|289.12|289.32|289.07|2
1654893000000|2022-06-10 20:30:00|289.37||289.32||289.37||289.32||0
1654893300000|2022-06-10 20:35:00|289.37||289.32||289.37||289.32||0
1654893600000|2022-06-10 20:40:00|289.27|288.97|289.37|288.82|289.47|289.02|289.12|288.77|18
1654893900000|2022-06-10 20:45:00|289.42|288.87|289.42|288.92|289.47|289.17|289.12|288.82|69
1654894200000|2022-06-10 20:50:00|289.47|288.87|289.42|288.82|289.47|289.07|289.27|288.67|0
1654894500000|2022-06-10 20:55:00|289.47|288.67|289.67|288.82|289.72|288.92|289.42|288.67|7
1655071200000|2022-06-12 22:00:00|287.87|287.27|287.97|287.37|287.97|287.37|287.67|287.07|0
1655071500000|2022-06-12 22:05:00|287.87|287.27|287.77|287.17|288.07|287.47|287.77|287.17|0
1655071800000|2022-06-12 22:10:00|287.87|287.27|287.47|286.87|287.87|287.27|287.27|286.67|0
1655072100000|2022-06-12 22:15:00|287.57|286.97|287.47|286.87|287.67|287.07|287.47|286.87|0
1655072400000|2022-06-12 22:20:00|287.57|286.97|287.17|286.57|287.57|286.97|287.17|286.57|0
1655072700000|2022-06-12 22:25:00|287.27|286.67|287.27|286.67|287.37|286.77|287.17|286.57|0
1655073000000|2022-06-12 22:30:00|287.37|286.77|287.27|286.67|287.37|286.77|287.27|286.67|0
1655073300000|2022-06-12 22:35:00|287.37|286.77|286.87|286.27|287.37|286.77|286.77|286.17|0
1655073600000|2022-06-12 22:40:00|286.77|286.17|286.77|286.17|286.87|286.27|286.77|286.17|0
1655073900000|2022-06-12 22:45:00|286.87|286.27|286.87|286.27|286.87|286.27|286.77|286.17|0
1655074200000|2022-06-12 22:50:00|286.77|286.17|286.77|286.17|286.87|286.27|286.77|286.17|0
1655074500000|2022-06-12 22:55:00|286.87|286.27|286.97|286.37|286.97|286.37|286.77|286.17|0
1655074800000|2022-06-12 23:00:00|287.07|286.47|286.97|286.37|287.07|286.47|286.97|286.37|0
1655075100000|2022-06-12 23:05:00|287.07|286.47|286.97|286.37|287.07|286.47|286.97|286.37|0
1655075400000|2022-06-12 23:10:00|287.07|286.47|287.12|286.52|287.12|286.52|286.97|286.37|0
1655075700000|2022-06-12 23:15:00|287.22|286.62|287.22|286.62|287.22|286.62|287.12|286.52|0
1655076000000|2022-06-12 23:20:00|287.12|286.52|287.12|286.52|287.12|286.52|287.12|286.52|0
1655076300000|2022-06-12 23:25:00|287.22|286.62|287.22|286.62|287.22|286.62|287.22|286.62|0
1655076600000|2022-06-12 23:30:00|287.12|286.52|287.22|286.62|287.22|286.62|287.12|286.52|0
1655076900000|2022-06-12 23:35:00|287.12|286.52|287.22|286.62|287.22|286.62|287.12|286.52|0
1655077200000|2022-06-12 23:40:00|287.12|286.52|287.22|286.62|287.22|286.62|287.12|286.52|0
1655077500000|2022-06-12 23:45:00|287.02|286.42|287.02|286.42|287.02|286.42|286.92|286.32|0
1655077800000|2022-06-12 23:50:00|286.92|286.32|286.92|286.32|287.02|286.42|286.92|286.32|0
1655078100000|2022-06-12 23:55:00|287.02|286.42|287.02|286.42|287.02|286.42|287.02|286.42|0
1655078400000|2022-06-13 00:00:00|287.22|286.62|287.02|286.42|287.22|286.62|287.02|286.42|0
1655078700000|2022-06-13 00:05:00|287.12|286.52|287.02|286.42|287.12|286.52|287.02|286.42|0
1655079300000|2022-06-13 00:15:00|286.92|286.32|286.92|286.32|287.02|286.42|286.92|286.32|0
1655079600000|2022-06-13 00:20:00|286.82|286.22|286.82|286.22|286.92|286.32|286.82|286.22|0
1655079900000|2022-06-13 00:25:00|286.72|286.12|286.82|286.22|286.92|286.32|286.72|286.12|0
1655080200000|2022-06-13 00:30:00|286.97|286.67|287.47|287.27|287.47|287.27|286.57|286.32|482
1655080500000|2022-06-13 00:35:00|287.42|287.32|287.42|287.27|287.47|287.32|287.12|286.97|355
1655080800000|2022-06-13 00:40:00|287.47|287.22|286.67|286.47|287.62|287.42|286.62|286.42|584
1655081100000|2022-06-13 00:45:00|286.62|286.52|286.42|286.22|286.77|286.62|286.32|286.12|407
1655081400000|2022-06-13 00:50:00|286.37|286.17|286.57|286.42|286.77|286.57|286.37|286.17|203
1655081700000|2022-06-13 00:55:00|286.52|286.37|286.57|286.42|286.72|286.57|286.32|286.12|386
1655082000000|2022-06-13 01:00:00|286.62|286.32|287.22|287.07|287.27|287.07|286.37|286.22|770
1655082300000|2022-06-13 01:05:00|287.37|287.17|287.52|287.37|287.77|287.62|287.37|287.17|689
1655082600000|2022-06-13 01:10:00|287.47|287.32|287.17|286.97|287.52|287.37|287.07|286.92|388
1655082900000|2022-06-13 01:15:00|287.12|286.92|286.92|286.77|287.17|287.02|286.92|286.72|412
1655083200000|2022-06-13 01:20:00|286.97|286.72|286.92|286.72|287.02|286.87|286.82|286.62|300
1655083500000|2022-06-13 01:25:00|286.87|286.77|287.17|287.02|287.52|287.32|286.77|286.62|363
1655083800000|2022-06-13 01:30:00|287.27|287.12|287.37|287.17|287.67|287.52|287.27|287.07|345
1655084100000|2022-06-13 01:35:00|287.32|287.22|287.02|286.82|287.57|287.42|286.97|286.82|256
1655084400000|2022-06-13 01:40:00|287.07|286.87|287.62|287.47|287.77|287.57|287.07|286.87|286
1655084700000|2022-06-13 01:45:00|287.57|287.42|287.72|287.52|287.92|287.77|287.47|287.32|224
1655085000000|2022-06-13 01:50:00|287.67|287.57|287.57|287.42|287.72|287.57|287.47|287.32|325
1655085300000|2022-06-13 01:55:00|287.52|287.37|287.52|287.37|287.57|287.42|287.37|287.22|202
1655085600000|2022-06-13 02:00:00|287.47|287.32|287.37|287.17|287.57|287.42|287.27|287.12|186
1655085900000|2022-06-13 02:05:00|287.32|287.22|287.27|287.12|287.52|287.32|287.27|287.07|148
1655086200000|2022-06-13 02:10:00|287.32|287.17|287.37|287.22|287.47|287.32|287.32|287.17|85
1655086500000|2022-06-13 02:15:00|287.47|287.27|287.72|287.57|287.77|287.62|287.37|287.22|110
1655086800000|2022-06-13 02:20:00|287.77|287.62|288.22|288.07|288.22|288.07|287.72|287.57|202
1655087100000|2022-06-13 02:25:00|288.17|288.02|288.07|287.92|288.22|288.07|288.07|287.92|94
1655087400000|2022-06-13 02:30:00|288.12|287.97|288.07|287.87|288.27|288.07|288.02|287.82|93
1655087700000|2022-06-13 02:35:00|288.02|287.92|288.17|287.97|288.22|288.07|288.02|287.87|97
1655088000000|2022-06-13 02:40:00|288.12|288.02|287.97|287.82|288.22|288.07|287.97|287.82|94
1655088300000|2022-06-13 02:45:00|287.87|287.77|288.12|287.92|288.12|287.97|287.87|287.72|87
1655088600000|2022-06-13 02:50:00|288.07|287.97|288.12|287.97|288.17|288.02|288.02|287.87|72
1655088900000|2022-06-13 02:55:00|288.17|288.02|288.22|288.07|288.32|288.17|288.12|288.02|68
1655089200000|2022-06-13 03:00:00|288.27|288.02|288.57|288.42|288.62|288.47|288.17|288.02|97
1655089500000|2022-06-13 03:05:00|288.52|288.37|288.42|288.22|288.62|288.47|288.32|288.17|229
1655089800000|2022-06-13 03:10:00|288.37|288.27|288.47|288.32|288.57|288.37|288.37|288.27|155
1655090100000|2022-06-13 03:15:00|288.52|288.37|288.57|288.42|288.62|288.47|288.42|288.27|266
1655090400000|2022-06-13 03:20:00|288.62|288.47|288.87|288.72|288.92|288.77|288.62|288.42|345
1655090700000|2022-06-13 03:25:00|288.92|288.77|288.72|288.57|289.07|288.92|288.72|288.52|335
1655091000000|2022-06-13 03:30:00|288.67|288.52|288.72|288.57|288.77|288.62|288.62|288.47|91
1655091300000|2022-06-13 03:35:00|288.67|288.52|288.62|288.47|288.77|288.62|288.62|288.47|199
1655091600000|2022-06-13 03:40:00|288.67|288.52|288.82|288.67|288.82|288.67|288.62|288.47|136
1655091900000|2022-06-13 03:45:00|288.87|288.72|288.77|288.62|288.87|288.72|288.62|288.47|135
1655092200000|2022-06-13 03:50:00|288.72|288.57|288.77|288.57|288.82|288.62|288.67|288.52|115
1655092500000|2022-06-13 03:55:00|288.72|288.52|288.67|288.52|288.72|288.57|288.62|288.47|103
1655092800000|2022-06-13 04:00:00|288.62|288.47|288.57|288.37|288.67|288.52|288.42|288.22|127
1655093100000|2022-06-13 04:05:00|288.52|288.42|288.67|288.47|288.72|288.52|288.52|288.32|82
1655093400000|2022-06-13 04:10:00|288.62|288.42|288.57|288.37|288.62|288.47|288.47|288.32|79
1655093700000|2022-06-13 04:15:00|288.52|288.32|288.57|288.37|288.72|288.57|288.52|288.32|49
1655094000000|2022-06-13 04:20:00|288.52|288.42|288.67|288.52|288.72|288.57|288.52|288.37|73
1655094300000|2022-06-13 04:25:00|288.62|288.47|288.62|288.47|288.67|288.52|288.52|288.37|49
1655094600000|2022-06-13 04:30:00|288.67|288.52|288.62|288.47|288.72|288.57|288.62|288.47|77
1655094900000|2022-06-13 04:35:00|288.57|288.42|288.57|288.42|288.67|288.52|288.57|288.42|95
1655095200000|2022-06-13 04:40:00|288.62|288.47|288.37|288.22|288.62|288.47|288.37|288.22|160
1655095500000|2022-06-13 04:45:00|288.42|288.17|288.32|288.17|288.42|288.27|288.32|288.17|114
1655095800000|2022-06-13 04:50:00|288.37|288.22|288.32|288.17|288.37|288.22|288.12|287.97|232
1655096100000|2022-06-13 04:55:00|288.37|288.22|288.47|288.32|288.52|288.37|288.27|288.12|101
1655096400000|2022-06-13 05:00:00|288.42|288.27|288.37|288.22|288.62|288.47|288.27|288.12|290
1655096700000|2022-06-13 05:05:00|288.32|288.17|288.17|288.02|288.37|288.17|288.07|287.92|89
1655097000000|2022-06-13 05:10:00|288.22|288.07|288.22|288.07|288.27|288.12|288.12|287.97|97
1655097300000|2022-06-13 05:15:00|288.27|288.12|288.27|288.12|288.32|288.17|288.17|288.02|101
1655097600000|2022-06-13 05:20:00|288.32|288.17|288.27|288.12|288.42|288.27|288.17|287.97|142
1655097900000|2022-06-13 05:25:00|288.32|288.17|288.07|287.92|288.32|288.17|288.07|287.92|158
1655098200000|2022-06-13 05:30:00|288.12|287.97|288.17|288.02|288.27|288.07|288.07|287.92|132
1655098500000|2022-06-13 05:35:00|288.12|287.97|287.97|287.82|288.22|288.07|287.97|287.77|218
1655098800000|2022-06-13 05:40:00|288.02|287.77|287.82|287.67|288.02|287.82|287.77|287.62|229
1655099100000|2022-06-13 05:45:00|287.87|287.62|287.77|287.62|287.97|287.82|287.72|287.57|199
1655099400000|2022-06-13 05:50:00|287.82|287.57|287.77|287.62|287.82|287.67|287.72|287.57|60
1655099700000|2022-06-13 05:55:00|287.82|287.67|287.82|287.67|287.97|287.82|287.82|287.67|80
1655100000000|2022-06-13 06:00:00|287.72|287.57|287.17|286.97|287.82|287.62|287.17|286.97|338
1655100300000|2022-06-13 06:05:00|287.22|287.02|287.07|286.92|287.32|287.17|287.02|286.87|253
1655100600000|2022-06-13 06:10:00|287.12|286.97|287.02|286.87|287.22|287.07|287.02|286.87|155
1655100900000|2022-06-13 06:15:00|287.07|286.92|287.07|286.92|287.27|287.12|287.07|286.92|145
1655101200000|2022-06-13 06:20:00|287.12|286.97|287.02|286.87|287.17|287.02|286.92|286.77|176
1655101500000|2022-06-13 06:25:00|287.07|286.92|286.87|286.72|287.22|287.07|286.87|286.72|236
1655101800000|2022-06-13 06:30:00|286.92|286.77|286.97|286.82|287.02|286.87|286.82|286.62|211
1655102100000|2022-06-13 06:35:00|286.92|286.77|286.77|286.62|286.92|286.77|286.77|286.62|141
1655102400000|2022-06-13 06:40:00|286.82|286.67|286.77|286.62|286.92|286.77|286.67|286.52|103
1655102700000|2022-06-13 06:45:00|286.82|286.67|286.72|286.57|286.87|286.72|286.62|286.47|234
1655103000000|2022-06-13 06:50:00|286.67|286.52|286.67|286.47|286.72|286.57|286.47|286.32|233
1655103300000|2022-06-13 06:55:00|286.72|286.52|286.57|286.37|286.77|286.62|286.52|286.37|196
1655103600000|2022-06-13 07:00:00|286.52|286.42|286.62|286.47|286.87|286.72|286.52|286.37|274
1655103900000|2022-06-13 07:05:00|286.67|286.52|286.77|286.62|286.97|286.82|286.57|286.42|245
1655104200000|2022-06-13 07:10:00|286.72|286.57|286.52|286.37|286.72|286.62|286.42|286.27|250
1655104500000|2022-06-13 07:15:00|286.47|286.32|286.52|286.37|286.72|286.57|286.47|286.32|184
1655104800000|2022-06-13 07:20:00|286.47|286.32|286.87|286.72|286.92|286.77|286.47|286.32|151
1655105100000|2022-06-13 07:25:00|286.82|286.67|286.72|286.52|286.82|286.67|286.52|286.37|175
1655105400000|2022-06-13 07:30:00|286.67|286.47|286.72|286.52|286.77|286.62|286.57|286.42|199
1655105700000|2022-06-13 07:35:00|286.77|286.57|287.02|286.87|287.12|286.97|286.77|286.52|294
1655106000000|2022-06-13 07:40:00|287.07|286.92|286.82|286.67|287.12|286.97|286.82|286.67|282
1655106300000|2022-06-13 07:45:00|286.77|286.62|286.97|286.82|287.07|286.92|286.67|286.52|244
1655106600000|2022-06-13 07:50:00|287.02|286.87|286.87|286.72|287.12|286.97|286.87|286.67|203
1655106900000|2022-06-13 07:55:00|286.82|286.67|286.72|286.52|286.97|286.82|286.67|286.52|135
1655107200000|2022-06-13 08:00:00|286.67|286.57|285.97|285.82|286.87|286.67|285.92|285.72|522
1655107500000|2022-06-13 08:05:00|286.02|285.87|286.07|285.92|286.27|286.12|285.92|285.72|240
1655107800000|2022-06-13 08:10:00|286.12|285.97|286.07|285.92|286.37|286.22|286.07|285.87|175
1655108100000|2022-06-13 08:15:00|286.12|285.97|285.92|285.77|286.27|286.07|285.87|285.67|150
1655108400000|2022-06-13 08:20:00|285.97|285.82|285.92|285.77|286.12|285.97|285.92|285.77|133
1655108700000|2022-06-13 08:25:00|285.87|285.72|285.97|285.82|286.07|285.92|285.82|285.67|209
1655109000000|2022-06-13 08:30:00|285.92|285.77|285.97|285.82|286.07|285.92|285.82|285.67|143
1655109300000|2022-06-13 08:35:00|285.92|285.77|285.82|285.67|286.02|285.87|285.67|285.52|135
1655109600000|2022-06-13 08:40:00|285.87|285.72|286.02|285.82|286.22|286.07|285.87|285.67|210
1655109900000|2022-06-13 08:45:00|285.97|285.77|285.87|285.72|286.17|286.02|285.82|285.67|260
1655110200000|2022-06-13 08:50:00|285.82|285.67|286.12|285.97|286.12|285.97|285.82|285.67|314
1655110500000|2022-06-13 08:55:00|286.07|285.92|285.77|285.62|286.22|286.07|285.72|285.57|464
1655110800000|2022-06-13 09:00:00|285.72|285.57|285.77|285.62|286.02|285.87|285.57|285.42|906
1655111100000|2022-06-13 09:05:00|285.72|285.57|285.87|285.72|285.97|285.82|285.72|285.57|262
1655111400000|2022-06-13 09:10:00|285.92|285.77|285.97|285.82|286.07|285.92|285.92|285.77|79
1655111700000|2022-06-13 09:15:00|285.92|285.77|285.77|285.62|286.07|285.92|285.77|285.57|120
1655112000000|2022-06-13 09:20:00|286.12|285.52|286.02|285.42|286.42|285.82|286.02|285.42|0
1655112300000|2022-06-13 09:25:00|286.12|285.52|286.02|285.42|286.22|285.62|286.02|285.42|4
1655112600000|2022-06-13 09:30:00|286.12|285.52|286.12|285.52|286.12|285.52|286.02|285.42|0
1655112900000|2022-06-13 09:35:00|286.22|285.62|286.02|285.42|286.22|285.62|285.82|285.22|0
1655113200000|2022-06-13 09:40:00|285.92|285.32|285.92|285.32|286.12|285.52|285.82|285.22|0
1655113500000|2022-06-13 09:45:00|286.02|285.42|286.12|285.52|286.12|285.52|285.92|285.32|0
1655113800000|2022-06-13 09:50:00|285.77|285.37|285.67|285.47|285.97|285.77|285.67|285.37|30
1655114100000|2022-06-13 09:55:00|285.62|285.42|285.82|285.62|285.92|285.77|285.57|285.42|15
1655114400000|2022-06-13 10:00:00|285.77|285.67|285.77|285.57|285.87|285.72|285.72|285.47|23
1655114700000|2022-06-13 10:05:00|285.82|285.62|286.02|285.82|286.07|285.92|285.77|285.62|29
1655115000000|2022-06-13 10:10:00|286.07|285.87|286.27|286.07|286.32|286.17|286.02|285.82|53
1655115300000|2022-06-13 10:15:00|286.22|286.02|286.17|285.97|286.27|286.07|286.12|285.97|11
1655115600000|2022-06-13 10:20:00|286.12|286.02|286.12|285.97|286.22|286.07|286.12|285.97|2
1655115900000|2022-06-13 10:25:00|286.07|285.92|286.17|286.02|286.22|286.02|286.07|285.92|12
1655116200000|2022-06-13 10:30:00|286.12|285.97|286.32|286.12|286.32|286.17|286.07|285.92|4
1655116500000|2022-06-13 10:35:00|286.27|286.17|286.22|286.02|286.42|286.27|286.17|286.02|24
1655116800000|2022-06-13 10:40:00|286.17|285.97|286.22|286.02|286.27|286.07|285.97|285.82|57
1655117100000|2022-06-13 10:45:00|286.17|285.97|286.17|285.97|286.27|286.07|285.97|285.82|35
1655117400000|2022-06-13 10:50:00|286.12|286.02|286.32|286.12|286.37|286.17|286.07|285.87|16
1655117700000|2022-06-13 10:55:00|286.37|286.17|286.17|286.02|286.37|286.22|286.07|285.92|35
1655118000000|2022-06-13 11:00:00|286.22|285.97|286.52|286.32|286.52|286.37|286.22|285.97|6
1655118300000|2022-06-13 11:05:00|286.47|286.27|286.37|286.12|286.52|286.32|286.32|286.12|0
1655118600000|2022-06-13 11:10:00|286.32|286.07|286.17|286.02|286.37|286.12|286.12|285.97|6
1655118900000|2022-06-13 11:15:00|286.22|286.07|285.87|285.72|286.22|286.07|285.72|285.52|111
1655119200000|2022-06-13 11:20:00|285.82|285.67|285.72|285.47|285.87|285.67|285.72|285.47|4
1655119500000|2022-06-13 11:25:00|285.77|285.52|285.87|285.57|285.92|285.57|285.77|285.42|1
1655119800000|2022-06-13 11:30:00|285.92|285.62|285.97|285.57|286.02|285.77|285.87|285.57|1
1655120100000|2022-06-13 11:35:00|286.02|285.62|285.92|285.62|286.02|285.67|285.87|285.57|0
1655120400000|2022-06-13 11:40:00|285.87|285.67|285.72|285.42|285.92|285.67|285.72|285.42|0
1655120700000|2022-06-13 11:45:00||285.37||285.37||285.37||285.37|0
1655121000000|2022-06-13 11:50:00||285.32||285.37||285.37||285.32|0
1655121300000|2022-06-13 11:55:00|285.67|285.42|285.72|285.37|285.72|285.42|285.67|285.37|0
1655121600000|2022-06-13 12:00:00|285.77|285.42|285.72|285.47|285.82|285.57|285.72|285.42|4
1655121900000|2022-06-13 12:05:00|285.77|285.52|285.92|285.67|285.97|285.77|285.72|285.47|2
1655122200000|2022-06-13 12:10:00|285.97|285.72|286.07|285.87|286.12|285.92|285.92|285.67|5
1655122500000|2022-06-13 12:15:00|286.02|285.92|285.97|285.77|286.22|286.07|285.87|285.67|25
1655122800000|2022-06-13 12:20:00|286.02|285.82|286.07|285.92|286.07|285.92|285.92|285.72|24
1655123100000|2022-06-13 12:25:00|286.12|285.87|286.22|286.02|286.32|286.12|286.07|285.87|34
1655123400000|2022-06-13 12:30:00|286.17|285.97|286.07|285.92|286.32|286.12|286.07|285.92|9
1655123700000|2022-06-13 12:35:00|286.12|285.97|286.32|286.12|286.32|286.17|286.07|285.92|44
1655124000000|2022-06-13 12:40:00|286.27|286.07|286.22|286.07|286.37|286.17|286.12|285.97|42
1655124300000|2022-06-13 12:45:00|286.17|286.02|285.92|285.72|286.22|286.07|285.87|285.72|38
1655124600000|2022-06-13 12:50:00|285.97|285.77|285.92|285.77|286.17|285.97|285.87|285.67|27
1655124900000|2022-06-13 12:55:00|285.97|285.82|285.72|285.57|286.02|285.87|285.72|285.52|30
1655125200000|2022-06-13 13:00:00|285.77|285.62|285.97|285.77|285.97|285.77|285.72|285.52|46
1655125500000|2022-06-13 13:05:00|285.92|285.82|285.92|285.72|286.07|285.92|285.92|285.72|95
1655125800000|2022-06-13 13:10:00|285.87|285.67|285.87|285.72|285.92|285.77|285.77|285.57|53
1655126100000|2022-06-13 13:15:00|285.92|285.77|285.67|285.52|285.97|285.82|285.67|285.52|75
1655126400000|2022-06-13 13:20:00|285.72|285.47|285.37|285.17|285.72|285.52|285.37|285.17|135
1655126700000|2022-06-13 13:25:00|285.32|285.12|285.52|285.32|285.57|285.42|285.27|285.07|107
1655127000000|2022-06-13 13:30:00|285.57|285.37|286.02|285.87|286.47|286.27|285.57|285.32|330
1655127300000|2022-06-13 13:35:00|286.07|285.92|285.12|284.92|286.12|285.97|285.12|284.92|480
1655127600000|2022-06-13 13:40:00|285.07|284.87|285.47|285.32|285.57|285.37|284.87|284.67|360
1655127900000|2022-06-13 13:45:00|285.52|285.37|284.87|284.67|285.87|285.62|284.82|284.67|236
1655128200000|2022-06-13 13:50:00|284.82|284.72|284.62|284.42|285.02|284.82|284.57|284.42|358
1655128500000|2022-06-13 13:55:00|284.57|284.47|284.37|284.17|284.87|284.67|284.22|284.07|193
1655128800000|2022-06-13 14:00:00|284.32|284.12|284.52|284.32|284.87|284.67|284.22|284.07|129
1655129100000|2022-06-13 14:05:00|284.47|284.27|284.32|284.07|284.92|284.77|284.22|284.07|122
1655129400000|2022-06-13 14:10:00|284.27|284.12|283.92|283.77|284.47|284.27|283.82|283.62|139
1655129700000|2022-06-13 14:15:00|283.97|283.72|283.37|283.22|283.97|283.77|283.17|283.02|141
1655130000000|2022-06-13 14:20:00|283.42|283.12|283.07|282.82|283.62|283.47|282.97|282.77|91
1655130300000|2022-06-13 14:25:00|283.02|282.87|283.32|283.12|283.42|283.22|282.97|282.77|136
1655130600000|2022-06-13 14:30:00|283.27|283.07|282.92|282.72|283.47|283.27|282.92|282.72|244
1655130900000|2022-06-13 14:35:00|282.82|282.67|282.52|282.37|283.12|282.97|282.47|282.32|249
1655131200000|2022-06-13 14:40:00|282.47|282.32|282.27|282.12|282.72|282.57|282.27|282.07|218
1655131500000|2022-06-13 14:45:00|282.32|282.07|282.12|281.97|282.37|282.22|282.07|281.87|111
1655131800000|2022-06-13 14:50:00|282.17|281.92|282.27|282.07|282.27|282.12|282.02|281.87|141
1655132100000|2022-06-13 14:55:00|282.22|282.12|282.17|281.97|282.32|282.17|282.17|281.97|107
1655132400000|2022-06-13 15:00:00|282.12|281.92|281.72|281.57|282.17|282.02|281.57|281.42|192
1655132700000|2022-06-13 15:05:00|281.67|281.52|282.27|282.07|282.27|282.12|281.62|281.42|63
1655133000000|2022-06-13 15:10:00|282.22|282.02|282.12|281.92|282.42|282.22|281.97|281.77|87
1655133300000|2022-06-13 15:15:00|282.07|281.87|282.67|282.47|282.82|282.67|282.07|281.87|150
1655133600000|2022-06-13 15:20:00|282.62|282.37|283.02|282.77|283.02|282.82|282.57|282.32|93
1655133900000|2022-06-13 15:25:00|282.92|282.82|282.67|282.52|283.12|282.97|282.42|282.27|129
1655134200000|2022-06-13 15:30:00|282.72|282.47|282.62|282.42|282.92|282.77|282.27|282.12|62
1655134500000|2022-06-13 15:35:00|282.57|282.47|283.17|282.97|283.27|283.07|282.57|282.47|103
1655134800000|2022-06-13 15:40:00|283.12|283.02|283.37|283.17|283.42|283.22|282.82|282.67|111
1655135100000|2022-06-13 15:45:00|283.32|283.12|283.47|283.27|283.57|283.37|283.07|282.87|69
1655135400000|2022-06-13 15:50:00|283.42|283.22|283.12|282.92|283.67|283.42|283.02|282.87|49
1655135700000|2022-06-13 15:55:00|283.17|282.97|283.32|283.12|283.37|283.17|283.07|282.87|13
1655136000000|2022-06-13 16:00:00|283.27|283.07|283.27|283.12|283.72|283.47|283.17|282.97|16
1655136300000|2022-06-13 16:05:00|283.32|283.07|283.32|283.17|283.62|283.37|283.12|282.92|54
1655136600000|2022-06-13 16:10:00|283.27|283.07|283.77|283.57|284.07|283.87|283.27|283.07|79
1655136900000|2022-06-13 16:15:00|283.82|283.62|283.97|283.77|284.07|283.87|283.67|283.52|76
1655137200000|2022-06-13 16:20:00|284.02|283.82|284.12|283.92|284.17|283.97|283.82|283.67|43
1655137500000|2022-06-13 16:25:00|284.07|283.87|284.37|284.22|284.42|284.22|284.07|283.87|79
1655137800000|2022-06-13 16:30:00|284.32|284.17|284.77|284.62|284.87|284.67|284.27|284.12|74
1655138100000|2022-06-13 16:35:00|284.72|284.57|285.02|284.82|285.07|284.87|284.72|284.52|55
1655138400000|2022-06-13 16:40:00|284.97|284.77|284.67|284.52|284.97|284.77|284.62|284.47|46
1655138700000|2022-06-13 16:45:00|284.72|284.57|284.57|284.42|284.87|284.72|284.52|284.37|58
1655139000000|2022-06-13 16:50:00|284.62|284.47|284.12|283.97|284.67|284.47|284.12|283.97|64
1655139300000|2022-06-13 16:55:00|284.17|283.92|283.92|283.77|284.22|284.02|283.82|283.67|51
1655139600000|2022-06-13 17:00:00|283.97|283.72|283.67|283.52|283.97|283.72|283.62|283.47|37
1655139900000|2022-06-13 17:05:00|283.72|283.47|283.97|283.82|283.97|283.82|283.62|283.47|96
1655140200000|2022-06-13 17:10:00|283.92|283.72|284.12|283.92|284.17|283.97|283.77|283.62|38
1655140500000|2022-06-13 17:15:00|284.07|283.87|284.02|283.77|284.22|284.02|283.92|283.77|26
1655140800000|2022-06-13 17:20:00|283.97|283.82|283.82|283.57|283.97|283.82|283.72|283.57|22
1655141100000|2022-06-13 17:25:00|283.87|283.62|283.77|283.57|283.97|283.72|283.57|283.37|23
1655141400000|2022-06-13 17:30:00|283.72|283.52|283.57|283.37|283.92|283.67|283.52|283.32|18
1655141700000|2022-06-13 17:35:00|283.52|283.42|284.07|283.82|284.07|283.82|283.52|283.37|22
1655142000000|2022-06-13 17:40:00|284.12|283.77|284.37|284.17|284.37|284.17|284.02|283.77|16
1655142300000|2022-06-13 17:45:00|284.32|284.12|284.47|284.27|284.57|284.42|284.22|284.02|33
1655142600000|2022-06-13 17:50:00|284.42|284.22|284.22|284.02|284.52|284.22|284.02|283.87|11
1655142900000|2022-06-13 17:55:00|284.27|283.97|284.37|284.17|284.42|284.22|284.17|283.97|6
1655143200000|2022-06-13 18:00:00|284.32|284.22|284.17|284.02|284.42|284.22|284.07|283.92|75
1655143500000|2022-06-13 18:05:00|284.22|283.97|283.97|283.77|284.22|284.02|283.97|283.77|4
1655143800000|2022-06-13 18:10:00|283.92|283.72|283.82|283.57|283.97|283.77|283.72|283.57|5
1655144100000|2022-06-13 18:15:00|283.77|283.62|283.87|283.67|283.97|283.67|283.77|283.57|0
1655144400000|2022-06-13 18:20:00|283.82|283.62|283.87|283.67|284.02|283.82|283.82|283.62|6
1655144700000|2022-06-13 18:25:00|283.92|283.72|283.92|283.77|284.02|283.82|283.87|283.67|11
1655145000000|2022-06-13 18:30:00|283.97|283.82|283.92|283.67|284.02|283.82|283.62|283.42|5
1655145300000|2022-06-13 18:35:00|283.97|283.72|284.22|284.02|284.37|284.17|283.87|283.67|4
1655145600000|2022-06-13 18:40:00|284.12|283.97|284.27|284.12|284.37|284.22|284.07|283.87|25
1655145900000|2022-06-13 18:45:00|284.32|284.07|284.22|283.97|284.37|284.17|284.12|283.92|3
1655146200000|2022-06-13 18:50:00|284.17|283.92|284.12|283.92|284.22|284.07|283.97|283.77|8
1655146500000|2022-06-13 18:55:00|284.07|283.87|283.87|283.67|284.12|283.87|283.77|283.57|0
1655146800000|2022-06-13 19:00:00|283.82|283.62|283.97|283.77|284.02|283.82|283.67|283.47|1
1655147100000|2022-06-13 19:05:00|283.92|283.72|283.72|283.47|284.07|283.82|283.57|283.42|8
1655147400000|2022-06-13 19:10:00|283.67|283.52|283.57|283.37|283.72|283.52|283.52|283.37|16
1655147700000|2022-06-13 19:15:00|283.52|283.42|283.67|283.47|284.42|284.27|283.32|283.12|106
1655148000000|2022-06-13 19:20:00|283.72|283.42|283.42|283.22|283.82|283.62|283.27|283.07|31
1655148300000|2022-06-13 19:25:00|283.37|283.17|283.17|282.97|283.52|283.32|283.12|282.92|26
1655148600000|2022-06-13 19:30:00|283.12|282.87|283.07|282.82|283.27|283.07|282.87|282.67|77
1655148900000|2022-06-13 19:35:00|283.02|282.87|283.07|282.87|283.32|283.12|283.02|282.82|5
1655149200000|2022-06-13 19:40:00|283.12|282.92|283.07|282.87|283.22|282.97|283.02|282.87|5
1655149500000|2022-06-13 19:45:00|283.12|282.92|283.17|282.97|283.37|283.17|283.07|282.92|2
1655149800000|2022-06-13 19:50:00|283.12|283.02|283.37|283.17|283.42|283.17|282.82|282.67|74
1655150100000|2022-06-13 19:55:00|283.42|283.22|283.37|283.17|283.52|283.32|283.22|283.02|21
1655150400000|2022-06-13 20:00:00|283.42|283.22|283.47|283.27|283.57|283.32|283.32|283.12|61
1655150700000|2022-06-13 20:05:00|283.52|283.22|283.47|283.22|283.52|283.27|283.37|283.17|10
1655151000000|2022-06-13 20:10:00|283.42|283.27|283.27|283.12|283.47|283.27|283.27|283.12|17
1655151300000|2022-06-13 20:15:00|283.32|283.17|283.22|283.02|283.32|283.17|283.17|283.02|5
1655151600000|2022-06-13 20:20:00|283.17|282.97|283.17|282.97|283.17|283.02|283.12|282.97|2
1655151900000|2022-06-13 20:25:00|283.12|283.02|283.22|282.97|283.22|283.02|283.12|282.97|0
1655152200000|2022-06-13 20:30:00|283.27|283.02|283.22|282.97|283.27|283.02|283.17|282.97|1
1655152500000|2022-06-13 20:35:00|283.17|283.02|283.27|283.02|283.27|283.02|283.17|282.97|0
1655152800000|2022-06-13 20:40:00|283.22|282.97|283.42|282.97|283.47|283.17|283.17|282.92|8
1655153100000|2022-06-13 20:45:00|283.37|283.02|283.42|282.97|283.97|283.57|283.22|282.92|92
1655153400000|2022-06-13 20:50:00|283.67|283.12|283.67|282.92|283.97|283.52|283.37|282.92|19
1655153700000|2022-06-13 20:55:00|283.57|282.97|283.42|282.72|283.57|282.97|283.42|282.72|2
1655154000000|2022-06-13 21:00:00|283.47|282.67|283.97|282.67|283.97|282.67|283.47|282.67|0
1655154300000|2022-06-13 21:05:00|284.72|282.72|284.37|282.72|284.72|282.72|284.37|282.72|0
1655154600000|2022-06-13 21:10:00|283.32|283.22|283.82|283.22|283.82|283.22|283.32|283.22|1
1655154900000|2022-06-13 21:15:00|283.92|283.32|283.82|283.22|283.92|283.32|283.82|283.22|0
1655155200000|2022-06-13 21:20:00|283.92|283.32|283.92|283.32|283.92|283.32|283.82|283.22|0
1655157600000|2022-06-13 22:00:00|284.02|283.42|284.12|283.52|284.22|283.62|284.02|283.42|0
1655157900000|2022-06-13 22:05:00|284.22|283.62|284.32|283.72|284.32|283.72|284.22|283.62|0
1655158200000|2022-06-13 22:10:00|284.22|283.62|284.32|283.72|284.32|283.72|284.22|283.62|0
1655158500000|2022-06-13 22:15:00|284.42|283.82|284.32|283.72|284.42|283.82|284.32|283.72|0
1655158800000|2022-06-13 22:20:00|284.22|283.62|284.32|283.72|284.42|283.82|284.22|283.62|0
1655159100000|2022-06-13 22:25:00|284.22|283.62|284.32|283.72|284.32|283.72|284.22|283.62|0
1655159400000|2022-06-13 22:30:00|284.22|283.62|284.22|283.62|284.32|283.72|284.22|283.62|0
1655160000000|2022-06-13 22:40:00|284.12|283.52|284.22|283.62|284.22|283.62|284.12|283.52|0
1655160300000|2022-06-13 22:45:00|284.12|283.52|284.22|283.62|284.22|283.62|284.12|283.52|0
1655160600000|2022-06-13 22:50:00|284.12|283.52|284.22|283.62|284.22|283.62|284.12|283.52|0
1655160900000|2022-06-13 22:55:00|284.12|283.52|284.12|283.52|284.22|283.62|284.12|283.52|0
1655161200000|2022-06-13 23:00:00|284.22|283.62|284.02|283.42|284.22|283.62|284.02|283.42|0
1655161500000|2022-06-13 23:05:00|284.12|283.52|284.02|283.42|284.12|283.52|284.02|283.42|0
1655161800000|2022-06-13 23:10:00|283.92|283.32|283.92|283.32|283.92|283.32|283.92|283.32|0
1655162100000|2022-06-13 23:15:00|283.82|283.22|283.92|283.32|283.92|283.32|283.82|283.22|0
1655162400000|2022-06-13 23:20:00|284.02|283.42|284.02|283.42|284.02|283.42|283.92|283.32|0
1655162700000|2022-06-13 23:25:00|283.92|283.32|284.02|283.42|284.02|283.42|283.92|283.32|0
1655163000000|2022-06-13 23:30:00|283.92|283.32|283.82|283.22|284.02|283.42|283.82|283.22|0
1655163300000|2022-06-13 23:35:00|283.84|283.24|283.84|283.24|283.94|283.34|283.84|283.24|0
1655163600000|2022-06-13 23:40:00|283.74|283.14|283.74|283.14|283.74|283.14|283.74|283.14|0
1655163900000|2022-06-13 23:45:00|283.84|283.24|283.84|283.24|283.84|283.24|283.74|283.14|0
1655164200000|2022-06-13 23:50:00|283.94|283.34|283.84|283.24|283.94|283.34|283.84|283.24|0
1655164500000|2022-06-13 23:55:00|283.94|283.34|284.04|283.44|284.04|283.44|283.94|283.34|0
1655164800000|2022-06-14 00:00:00|284.14|283.54|283.94|283.34|284.14|283.54|283.94|283.34|0
1655165100000|2022-06-14 00:05:00|284.04|283.44|284.14|283.54|284.14|283.54|283.94|283.34|0
1655165400000|2022-06-14 00:10:00|284.24|283.64|284.04|283.44|284.24|283.64|283.94|283.34|0
1655165700000|2022-06-14 00:15:00|284.14|283.54|283.74|283.14|284.14|283.54|283.64|283.04|0
1655166000000|2022-06-14 00:20:00|283.84|283.24|284.04|283.44|284.14|283.54|283.84|283.24|0
1655166300000|2022-06-14 00:25:00|284.14|283.54|284.04|283.44|284.14|283.54|283.94|283.34|0
1655166600000|2022-06-14 00:30:00|283.74|283.39|283.99|283.74|284.19|284.04|282.49|282.19|820
1655166900000|2022-06-14 00:35:00|283.94|283.79|284.04|283.89|284.39|284.19|283.54|283.34|511
1655167200000|2022-06-14 00:40:00|284.09|283.94|283.79|283.64|284.24|284.09|283.74|283.59|357
1655167500000|2022-06-14 00:45:00|283.84|283.69|284.29|284.14|284.29|284.14|283.74|283.59|211
1655167800000|2022-06-14 00:50:00|284.24|284.09|284.24|284.09|284.34|284.14|284.09|283.94|183
1655168100000|2022-06-14 00:55:00|284.19|284.04|283.84|283.69|284.29|284.14|283.84|283.69|132
1655168400000|2022-06-14 01:00:00|283.94|283.74|283.29|283.09|283.94|283.74|283.29|283.09|740
1655168700000|2022-06-14 01:05:00|283.24|283.14|282.94|282.74|283.39|283.19|282.84|282.69|406
1655169000000|2022-06-14 01:10:00|283.04|282.79|282.59|282.44|283.14|282.94|282.44|282.29|320
1655169300000|2022-06-14 01:15:00|282.54|282.34|282.04|281.89|282.69|282.49|281.99|281.84|484
1655169600000|2022-06-14 01:20:00|282.09|281.94|282.34|282.19|282.54|282.39|282.04|281.89|259
1655169900000|2022-06-14 01:25:00|282.39|282.14|282.59|282.44|282.84|282.69|282.34|282.14|218
1655170200000|2022-06-14 01:30:00|282.64|282.49|282.84|282.69|283.09|282.94|282.59|282.44|251
1655170500000|2022-06-14 01:35:00|282.89|282.74|282.84|282.64|283.04|282.84|282.79|282.59|193
1655170800000|2022-06-14 01:40:00|282.79|282.69|282.89|282.74|283.14|282.99|282.79|282.59|154
1655171100000|2022-06-14 01:45:00|282.84|282.69|282.84|282.69|282.94|282.74|282.59|282.44|231
1655171400000|2022-06-14 01:50:00|282.89|282.64|282.34|282.19|282.89|282.74|282.34|282.14|194
1655171700000|2022-06-14 01:55:00|282.39|282.14|282.09|281.89|282.39|282.19|281.99|281.84|391
1655172000000|2022-06-14 02:00:00|282.04|281.94|282.39|282.24|282.49|282.34|282.04|281.94|210
1655172300000|2022-06-14 02:05:00|282.44|282.29|282.24|282.09|282.49|282.34|282.09|281.94|230
1655172600000|2022-06-14 02:10:00|282.29|282.04|282.44|282.29|282.44|282.29|282.14|281.94|163
1655172900000|2022-06-14 02:15:00|282.49|282.34|282.34|282.19|282.54|282.39|282.19|282.04|197
1655173200000|2022-06-14 02:20:00|282.39|282.24|282.59|282.44|282.59|282.44|282.34|282.14|159
1655173500000|2022-06-14 02:25:00|282.54|282.39|282.24|282.09|282.59|282.44|282.24|282.09|115
1655173800000|2022-06-14 02:30:00|282.29|282.14|282.14|281.99|282.39|282.24|282.14|281.94|164
1655174100000|2022-06-14 02:35:00|282.19|282.04|282.14|281.99|282.34|282.19|282.09|281.94|149
1655174400000|2022-06-14 02:40:00|282.19|282.04|282.09|281.94|282.29|282.14|282.09|281.89|196
1655174700000|2022-06-14 02:45:00|282.14|281.99|282.04|281.89|282.14|281.99|282.04|281.89|144
1655175000000|2022-06-14 02:50:00|282.09|281.94|282.04|281.89|282.14|281.99|281.94|281.79|173
1655175300000|2022-06-14 02:55:00|282.09|281.94|282.09|281.94|282.24|282.09|282.04|281.89|137
1655175600000|2022-06-14 03:00:00|282.14|281.99|282.54|282.39|282.54|282.39|282.09|281.94|185
1655175900000|2022-06-14 03:05:00|282.59|282.44|282.74|282.59|282.74|282.59|282.49|282.29|158
1655176200000|2022-06-14 03:10:00|282.79|282.64|282.84|282.69|283.09|282.89|282.64|282.49|280
1655176500000|2022-06-14 03:15:00|282.79|282.64|282.39|282.24|282.89|282.74|282.39|282.19|285
1655176800000|2022-06-14 03:20:00|282.44|282.29|282.79|282.64|282.84|282.69|282.39|282.29|263
1655177100000|2022-06-14 03:25:00|282.84|282.69|282.99|282.84|283.04|282.84|282.79|282.64|91
1655177400000|2022-06-14 03:30:00|283.04|282.89|283.19|283.04|283.39|283.24|282.99|282.89|294
1655177700000|2022-06-14 03:35:00|283.24|282.99|283.09|282.94|283.44|283.29|283.09|282.94|195
1655178000000|2022-06-14 03:40:00|283.04|282.89|283.04|282.89|283.09|282.94|282.94|282.79|101
1655178300000|2022-06-14 03:45:00|282.99|282.84|282.99|282.79|283.09|282.94|282.94|282.79|94
1655178600000|2022-06-14 03:50:00|282.94|282.84|282.94|282.79|282.99|282.84|282.89|282.74|84
1655178900000|2022-06-14 03:55:00|282.89|282.74|282.74|282.54|282.94|282.79|282.69|282.49|124
1655179200000|2022-06-14 04:00:00|282.69|282.64|283.09|282.94|283.29|283.14|282.69|282.59|138
1655179500000|2022-06-14 04:05:00|283.14|282.99|283.09|282.94|283.19|282.99|282.94|282.79|122
1655179800000|2022-06-14 04:10:00|283.04|282.89|283.04|282.89|283.14|282.99|282.84|282.69|202
1655180100000|2022-06-14 04:15:00|283.09|282.94|283.14|282.99|283.19|282.99|283.04|282.89|49
1655180400000|2022-06-14 04:20:00|283.09|282.94|283.34|283.14|283.34|283.14|283.09|282.94|67
1655180700000|2022-06-14 04:25:00|283.29|283.19|283.44|283.29|283.44|283.29|283.29|283.14|97
1655181000000|2022-06-14 04:30:00|283.39|283.24|283.39|283.24|283.44|283.29|283.29|283.09|96
1655181300000|2022-06-14 04:35:00|283.29|283.14|283.44|283.29|283.49|283.34|283.29|283.14|88
1655181600000|2022-06-14 04:40:00|283.49|283.34|283.34|283.19|283.49|283.34|283.29|283.14|70
1655181900000|2022-06-14 04:45:00|283.29|283.14|283.19|283.04|283.29|283.14|283.14|282.99|64
1655182200000|2022-06-14 04:50:00|283.09|282.94|283.09|282.94|283.19|283.04|283.04|282.89|107
1655182500000|2022-06-14 04:55:00|283.14|282.99|283.24|283.04|283.24|283.09|283.09|282.99|121
1655182800000|2022-06-14 05:00:00|283.29|283.09|283.49|283.34|283.49|283.34|283.04|282.89|409
1655183100000|2022-06-14 05:05:00|283.44|283.29|283.24|283.09|283.54|283.39|283.24|283.09|278
1655183400000|2022-06-14 05:10:00|283.29|283.14|283.34|283.19|283.54|283.39|283.24|283.09|165
1655183700000|2022-06-14 05:15:00|283.29|283.09|283.19|283.04|283.34|283.19|283.14|282.94|233
1655184000000|2022-06-14 05:20:00|283.14|282.99|282.89|282.69|283.19|282.99|282.84|282.69|113
1655184300000|2022-06-14 05:25:00|282.84|282.64|282.94|282.79|282.99|282.84|282.79|282.64|153
1655184600000|2022-06-14 05:30:00|282.99|282.84|282.94|282.79|283.09|282.94|282.89|282.74|179
1655184900000|2022-06-14 05:35:00|282.99|282.74|283.14|282.99|283.14|282.99|282.84|282.69|245
1655185200000|2022-06-14 05:40:00|283.19|283.04|283.59|283.39|283.74|283.54|283.19|283.04|294
1655185500000|2022-06-14 05:45:00|283.54|283.44|284.04|283.89|284.09|283.94|283.54|283.39|344
1655185800000|2022-06-14 05:50:00|283.99|283.84|283.99|283.84|284.04|283.89|283.79|283.64|304
1655186100000|2022-06-14 05:55:00|284.04|283.79|284.14|283.99|284.19|284.04|283.94|283.79|190
1655186400000|2022-06-14 06:00:00|284.09|283.94|284.39|284.24|284.54|284.34|283.99|283.84|336
1655186700000|2022-06-14 06:05:00|284.44|284.19|284.39|284.24|284.49|284.34|284.24|284.09|380
1655187000000|2022-06-14 06:10:00|284.34|284.19|284.14|283.99|284.39|284.24|284.04|283.89|295
1655187300000|2022-06-14 06:15:00|284.19|284.04|284.19|284.04|284.29|284.14|284.09|283.94|248
1655187600000|2022-06-14 06:20:00|284.24|284.09|284.09|283.94|284.34|284.19|284.09|283.94|164
1655187900000|2022-06-14 06:25:00|284.14|283.99|283.79|283.64|284.19|284.04|283.79|283.64|183
1655188200000|2022-06-14 06:30:00|283.84|283.69|283.64|283.49|283.84|283.69|283.59|283.44|193
1655188500000|2022-06-14 06:35:00|283.69|283.54|283.59|283.39|283.79|283.59|283.54|283.39|157
1655188800000|2022-06-14 06:40:00|283.64|283.44|283.64|283.49|283.74|283.59|283.59|283.44|81
1655189100000|2022-06-14 06:45:00|283.59|283.44|283.79|283.64|283.79|283.64|283.49|283.34|153
1655189400000|2022-06-14 06:50:00|283.74|283.59|283.89|283.74|283.94|283.79|283.74|283.59|251
1655189700000|2022-06-14 06:55:00|283.94|283.69|283.69|283.54|283.94|283.69|283.64|283.44|361
1655190000000|2022-06-14 07:00:00|283.64|283.49|283.69|283.54|283.74|283.59|283.59|283.39|248
1655190300000|2022-06-14 07:05:00|283.74|283.59|283.69|283.54|283.89|283.74|283.59|283.39|228
1655190600000|2022-06-14 07:10:00|283.64|283.49|283.39|283.24|283.74|283.59|283.34|283.19|255
1655190900000|2022-06-14 07:15:00|283.49|283.29|283.54|283.39|283.59|283.44|283.34|283.19|303
1655191200000|2022-06-14 07:20:00|283.49|283.34|283.59|283.44|283.64|283.49|283.39|283.24|262
1655191500000|2022-06-14 07:25:00|283.64|283.49|283.29|283.09|283.64|283.49|283.09|282.94|235
1655191800000|2022-06-14 07:30:00|283.24|283.04|283.24|283.09|283.29|283.14|282.94|282.74|187
1655192100000|2022-06-14 07:35:00|283.29|283.04|283.04|282.89|283.29|283.04|282.94|282.79|125
1655192400000|2022-06-14 07:40:00|283.09|282.94|283.24|283.09|283.29|283.14|283.04|282.89|217
1655192700000|2022-06-14 07:45:00|283.29|283.14|283.29|283.14|283.39|283.24|283.24|283.09|169
1655193000000|2022-06-14 07:50:00|283.24|283.09|283.34|283.19|283.39|283.24|283.19|282.99|313
1655193300000|2022-06-14 07:55:00|283.29|283.14|283.39|283.24|283.49|283.34|283.09|282.94|250
1655193600000|2022-06-14 08:00:00|283.44|283.29|283.29|283.14|283.49|283.34|283.14|282.99|207
1655193900000|2022-06-14 08:05:00|283.24|283.09|283.34|283.14|283.44|283.29|283.14|282.99|277
1655194200000|2022-06-14 08:10:00|283.29|283.19|283.09|282.94|283.44|283.29|283.04|282.89|177
1655194500000|2022-06-14 08:15:00|283.14|282.99|283.09|282.94|283.29|283.14|283.04|282.89|284
1655194800000|2022-06-14 08:20:00|283.14|282.89|283.04|282.89|283.19|283.04|282.99|282.84|432
1655195100000|2022-06-14 08:25:00|283.09|282.94|282.89|282.74|283.09|282.94|282.79|282.64|229
1655195400000|2022-06-14 08:30:00|282.84|282.69|282.94|282.79|282.94|282.79|282.59|282.44|219
1655195700000|2022-06-14 08:35:00|282.89|282.74|282.94|282.79|282.99|282.84|282.79|282.64|280
1655196000000|2022-06-14 08:40:00|282.99|282.84|282.94|282.79|283.04|282.89|282.89|282.74|197
1655196300000|2022-06-14 08:45:00|282.99|282.84|283.04|282.89|283.14|282.99|282.94|282.79|258
1655196600000|2022-06-14 08:50:00|282.99|282.84|282.99|282.84|283.19|283.04|282.94|282.79|433
1655196900000|2022-06-14 08:55:00|282.94|282.79|282.89|282.74|283.09|282.94|282.74|282.54|505
1655197200000|2022-06-14 09:00:00|282.94|282.79|282.99|282.79|283.29|283.14|282.89|282.74|620
1655197500000|2022-06-14 09:05:00|282.94|282.89|282.89|282.74|283.09|282.94|282.84|282.69|186
1655197800000|2022-06-14 09:10:00|282.94|282.84|282.94|282.79|282.99|282.84|282.89|282.74|144
1655198100000|2022-06-14 09:15:00|282.89|282.74|282.99|282.79|283.04|282.84|282.84|282.64|111
1655198400000|2022-06-14 09:20:00|283.24|282.64|283.44|282.84|283.44|282.84|283.24|282.64|0
1655198700000|2022-06-14 09:25:00|283.34|282.74|283.14|282.54|283.34|282.74|283.14|282.54|9
1655199000000|2022-06-14 09:30:00|283.24|282.64|283.04|282.44|283.24|282.64|283.04|282.44|0
1655199300000|2022-06-14 09:35:00|283.14|282.54|283.34|282.74|283.44|282.84|283.04|282.44|0
1655199600000|2022-06-14 09:40:00|283.44|282.84|283.44|282.84|283.44|282.84|283.34|282.74|0
1655199900000|2022-06-14 09:45:00|283.34|282.74|283.44|282.84|283.44|282.84|283.34|282.74|0
1655200200000|2022-06-14 09:50:00|283.14|282.89|282.89|282.74|283.14|282.94|282.89|282.74|86
1655200500000|2022-06-14 09:55:00|282.84|282.69|282.69|282.54|282.84|282.69|282.64|282.49|77
1655200800000|2022-06-14 10:00:00|282.74|282.49|282.19|281.99|282.74|282.54|282.09|281.89|102
1655201100000|2022-06-14 10:05:00|282.09|281.89|282.14|281.99|282.24|282.09|282.04|281.84|137
1655201400000|2022-06-14 10:10:00|282.24|282.04|281.99|281.84|282.24|282.09|281.99|281.84|128
1655201700000|2022-06-14 10:15:00|282.04|281.89|281.84|281.69|282.14|281.94|281.84|281.69|60
1655202000000|2022-06-14 10:20:00|281.89|281.74|281.94|281.74|281.99|281.79|281.69|281.54|60
1655202300000|2022-06-14 10:25:00|281.89|281.79|281.94|281.74|281.94|281.79|281.74|281.54|35
1655202600000|2022-06-14 10:30:00|281.89|281.69|282.64|282.44|282.74|282.54|281.84|281.64|87
1655202900000|2022-06-14 10:35:00|282.59|282.39|282.49|282.29|282.64|282.44|282.39|282.24|9
1655203200000|2022-06-14 10:40:00|282.54|282.34|282.59|282.39|282.59|282.44|282.39|282.19|2
1655203500000|2022-06-14 10:45:00|282.69|282.44|282.64|282.44|282.79|282.64|282.59|282.39|12
1655203800000|2022-06-14 10:50:00|282.59|282.49|282.54|282.34|282.64|282.49|282.44|282.24|25
1655204100000|2022-06-14 10:55:00|282.49|282.29|282.24|282.04|282.54|282.29|282.19|282.04|34
1655204400000|2022-06-14 11:00:00|282.29|282.09|282.39|282.19|282.44|282.29|282.04|281.89|67
1655204700000|2022-06-14 11:05:00|282.34|282.14|282.19|281.99|282.54|282.34|282.09|281.94|30
1655205000000|2022-06-14 11:10:00|282.14|282.04|282.49|282.29|282.54|282.39|282.14|281.99|13
1655205300000|2022-06-14 11:15:00|282.54|282.34|282.39|282.24|282.54|282.39|282.34|282.14|13
1655205600000|2022-06-14 11:20:00|282.44|282.29|282.54|282.34|282.59|282.39|282.39|282.19|19
1655205900000|2022-06-14 11:25:00|282.49|282.29|282.39|282.24|282.49|282.34|282.39|282.24|7
1655206200000|2022-06-14 11:30:00|282.44|282.19|282.39|282.19|282.54|282.34|282.34|282.19|6
1655206500000|2022-06-14 11:35:00|282.34|282.14|282.19|281.99|282.34|282.14|282.09|281.94|19
1655206800000|2022-06-14 11:40:00|282.14|281.94|281.99|281.84|282.19|281.99|281.99|281.84|4
1655207100000|2022-06-14 11:45:00|282.04|281.79|282.04|281.84|282.09|281.89|281.89|281.74|11
1655207400000|2022-06-14 11:50:00|281.99|281.89|281.79|281.64|282.09|281.89|281.79|281.64|8
1655207700000|2022-06-14 11:55:00|281.84|281.69|281.74|281.54|281.94|281.74|281.69|281.54|21
1655208000000|2022-06-14 12:00:00|281.69|281.59|282.19|281.99|282.49|282.24|281.69|281.54|18
1655208300000|2022-06-14 12:05:00|282.29|282.04|282.24|281.99|282.34|282.14|282.09|281.94|16
1655208600000|2022-06-14 12:10:00|282.19|282.04|282.14|281.94|282.24|282.04|281.89|281.74|25
1655208900000|2022-06-14 12:15:00|282.19|281.99|282.09|281.94|282.19|282.04|281.99|281.84|26
1655209200000|2022-06-14 12:20:00|282.14|281.99|282.24|282.04|282.34|282.14|282.09|281.94|13
1655209500000|2022-06-14 12:25:00|282.19|281.99|282.14|281.94|282.29|282.14|282.14|281.94|5
1655209800000|2022-06-14 12:30:00|282.24|281.99|282.69|282.54|282.74|282.54|282.14|281.94|27
1655210100000|2022-06-14 12:35:00|282.64|282.49|282.59|282.44|282.69|282.49|282.39|282.19|32
1655210400000|2022-06-14 12:40:00|282.64|282.39|282.74|282.59|282.89|282.74|282.59|282.39|127
1655210700000|2022-06-14 12:45:00|282.69|282.54|282.44|282.24|282.74|282.54|282.34|282.14|55
1655211000000|2022-06-14 12:50:00|282.49|282.29|282.59|282.39|282.74|282.54|282.39|282.24|13
1655211300000|2022-06-14 12:55:00|282.64|282.44|282.49|282.34|282.69|282.49|282.49|282.34|5
1655211600000|2022-06-14 13:00:00|282.54|282.39|282.54|282.39|282.69|282.49|282.49|282.34|22
1655211900000|2022-06-14 13:05:00|282.49|282.34|282.19|281.99|282.54|282.39|282.14|281.99|69
1655212200000|2022-06-14 13:10:00|282.14|281.94|282.09|281.94|282.29|282.14|282.09|281.94|53
1655212500000|2022-06-14 13:15:00|282.14|281.99|282.29|282.14|282.44|282.29|282.14|281.99|71
1655212800000|2022-06-14 13:20:00|282.34|282.09|282.49|282.29|282.64|282.44|282.24|282.04|52
1655213100000|2022-06-14 13:25:00|282.44|282.24|282.29|282.14|282.44|282.29|282.09|281.89|121
1655213400000|2022-06-14 13:30:00|282.39|282.19|282.94|282.74|283.09|282.89|282.39|282.19|320
1655213700000|2022-06-14 13:35:00|282.99|282.79|282.49|282.29|282.99|282.79|282.49|282.29|188
1655214000000|2022-06-14 13:40:00|282.44|282.24|281.34|281.14|282.49|282.24|281.34|281.14|107
1655214300000|2022-06-14 13:45:00|281.29|281.09|281.54|281.34|281.99|281.84|281.29|281.09|152
1655214600000|2022-06-14 13:50:00|281.49|281.29|282.54|282.34|282.54|282.34|281.24|281.09|63
1655214900000|2022-06-14 13:55:00|282.59|282.39|283.24|283.09|283.24|283.09|282.39|282.19|46
1655215200000|2022-06-14 14:00:00|283.19|282.99|283.79|283.59|283.89|283.74|283.14|282.99|127
1655215500000|2022-06-14 14:05:00|283.74|283.54|282.89|282.74|283.74|283.59|282.74|282.59|231
1655215800000|2022-06-14 14:10:00|282.94|282.79|282.89|282.69|283.09|282.94|282.74|282.59|77
1655216100000|2022-06-14 14:15:00|282.84|282.64|283.24|282.99|283.54|283.39|282.74|282.49|173
1655216400000|2022-06-14 14:20:00|283.19|282.94|282.89|282.69|283.19|282.94|282.69|282.49|38
1655216700000|2022-06-14 14:25:00|282.84|282.64|282.54|282.34|283.04|282.84|282.54|282.34|18
1655217000000|2022-06-14 14:30:00|282.59|282.39|282.99|282.74|283.04|282.89|282.39|282.19|18
1655217300000|2022-06-14 14:35:00|283.04|282.69|282.99|282.79|283.24|283.09|282.84|282.64|27
1655217600000|2022-06-14 14:40:00|282.94|282.74|282.79|282.64|282.99|282.79|282.54|282.34|66
1655217900000|2022-06-14 14:45:00|282.84|282.69|283.39|283.19|283.39|283.19|282.79|282.59|43
1655218200000|2022-06-14 14:50:00|283.34|283.14|283.34|283.14|283.74|283.54|283.24|283.04|23
1655218500000|2022-06-14 14:55:00|283.29|283.09|282.89|282.69|283.39|283.24|282.79|282.59|23
1655218800000|2022-06-14 15:00:00|282.84|282.64|283.04|282.84|283.24|283.04|282.84|282.64|41
1655219100000|2022-06-14 15:05:00|282.99|282.89|282.44|282.24|282.99|282.89|282.34|282.19|34
1655219400000|2022-06-14 15:10:00|282.49|282.19|282.34|282.14|282.49|282.29|282.24|282.04|26
1655219700000|2022-06-14 15:15:00|282.39|282.19|282.39|282.19|282.44|282.24|282.14|281.94|19
1655220000000|2022-06-14 15:20:00|282.34|282.24|282.74|282.54|282.74|282.54|282.19|281.99|14
1655220300000|2022-06-14 15:25:00|282.79|282.59|282.49|282.34|283.04|282.84|282.44|282.24|63
1655220600000|2022-06-14 15:30:00|282.54|282.29|283.04|282.79|283.04|282.89|282.39|282.24|78
1655220900000|2022-06-14 15:35:00|282.99|282.84|282.94|282.74|283.14|282.94|282.74|282.59|32
1655221200000|2022-06-14 15:40:00|282.89|282.79|282.99|282.79|283.04|282.84|282.64|282.44|47
1655221500000|2022-06-14 15:45:00|283.04|282.84|282.89|282.69|283.09|282.89|282.84|282.64|26
1655221800000|2022-06-14 15:50:00|282.84|282.59|282.99|282.74|283.09|282.89|282.59|282.39|25
1655222100000|2022-06-14 15:55:00|282.94|282.79|283.04|282.89|283.14|282.99|282.89|282.69|11
1655222400000|2022-06-14 16:00:00|283.09|282.84|282.54|282.34|283.09|282.84|282.54|282.34|33
1655222700000|2022-06-14 16:05:00|282.49|282.29|282.59|282.39|282.69|282.49|282.44|282.24|11
1655223000000|2022-06-14 16:10:00|282.54|282.44|282.34|282.14|282.64|282.44|282.29|282.09|11
1655223300000|2022-06-14 16:15:00|282.39|282.09|282.64|282.44|282.69|282.54|282.34|282.04|4
1655223600000|2022-06-14 16:20:00|282.69|282.49|282.44|282.29|282.74|282.54|282.29|282.09|16
1655223900000|2022-06-14 16:25:00|282.49|282.24|282.49|282.29|282.59|282.39|282.39|282.19|9
1655224200000|2022-06-14 16:30:00|282.44|282.24|282.39|282.19|282.49|282.24|282.29|282.04|4
1655224500000|2022-06-14 16:35:00|282.34|282.14|282.04|281.84|282.39|282.14|281.84|281.64|28
1655224800000|2022-06-14 16:40:00|281.99|281.89|282.09|281.89|282.19|281.99|281.99|281.84|6
1655225100000|2022-06-14 16:45:00|282.04|281.94|282.24|282.04|282.24|282.04|282.04|281.89|3
1655225400000|2022-06-14 16:50:00|282.19|281.99|282.19|282.04|282.24|282.04|282.04|281.89|3
1655225700000|2022-06-14 16:55:00|282.24|281.99|282.39|282.19|282.44|282.29|282.19|281.99|9
1655226000000|2022-06-14 17:00:00|282.44|282.24|282.54|282.34|282.54|282.34|282.39|282.19|7
1655226300000|2022-06-14 17:05:00|282.59|282.39|282.79|282.54|282.79|282.64|282.49|282.29|9
1655226600000|2022-06-14 17:10:00|282.74|282.59|282.79|282.54|282.94|282.69|282.69|282.49|8
1655226900000|2022-06-14 17:15:00|282.89|282.59|283.14|282.94|283.29|283.09|282.89|282.54|25
1655227200000|2022-06-14 17:20:00|283.09|282.99|283.39|283.24|283.39|283.24|283.09|282.89|31
1655227500000|2022-06-14 17:25:00|283.34|283.19|282.94|282.79|283.44|283.29|282.94|282.79|41
1655227800000|2022-06-14 17:30:00|282.99|282.74|282.74|282.54|283.09|282.89|282.74|282.54|31
1655228100000|2022-06-14 17:35:00|282.79|282.59|282.44|282.24|282.79|282.59|282.39|282.19|12
1655228400000|2022-06-14 17:40:00|282.39|282.19|282.29|282.09|282.44|282.29|282.19|282.04|35
1655228700000|2022-06-14 17:45:00|282.34|282.14|282.29|282.09|282.44|282.24|282.14|281.94|12
1655229000000|2022-06-14 17:50:00|282.34|282.14|282.44|282.19|282.44|282.24|282.29|282.04|0
1655229300000|2022-06-14 17:55:00|282.39|282.24|282.29|282.09|282.54|282.24|282.29|282.09|5
1655229600000|2022-06-14 18:00:00|282.34|282.14|282.54|282.29|282.59|282.44|282.34|282.09|9
1655229900000|2022-06-14 18:05:00|282.49|282.34|282.64|282.44|282.74|282.59|282.39|282.24|11
1655230200000|2022-06-14 18:10:00|282.59|282.34|282.44|282.19|282.59|282.34|282.29|282.14|13
1655230500000|2022-06-14 18:15:00|282.39|282.14|282.59|282.39|282.64|282.44|282.39|282.14|1
1655230800000|2022-06-14 18:20:00|282.54|282.34|282.59|282.34|282.69|282.49|282.49|282.34|9
1655231100000|2022-06-14 18:25:00|282.54|282.39|282.64|282.39|282.79|282.59|282.49|282.29|16
1655231400000|2022-06-14 18:30:00|282.59|282.44|282.64|282.29|282.64|282.44|282.34|282.14|5
1655231700000|2022-06-14 18:35:00|282.69|282.39|282.69|282.49|282.79|282.59|282.59|282.29|5
1655232000000|2022-06-14 18:40:00|282.64|282.39|282.34|282.09|282.69|282.44|282.29|282.09|3
1655232300000|2022-06-14 18:45:00|282.29|282.19|282.14|281.89|282.44|282.19|282.09|281.84|8
1655232600000|2022-06-14 18:50:00|282.09|281.84|282.04|281.89|282.24|282.04|282.04|281.84|3
1655232900000|2022-06-14 18:55:00|282.09|281.84|282.19|282.04|282.19|282.04|281.99|281.84|7
1655233200000|2022-06-14 19:00:00|282.14|281.94|282.14|281.89|282.24|281.99|282.04|281.89|7
1655233500000|2022-06-14 19:05:00|282.09|281.94|282.04|281.89|282.19|281.94|282.04|281.89|5
1655233800000|2022-06-14 19:10:00|281.99|281.84|281.74|281.59|282.19|281.99|281.74|281.59|24
1655234100000|2022-06-14 19:15:00|281.69|281.54|281.69|281.54|281.79|281.64|281.64|281.49|8
1655234400000|2022-06-14 19:20:00|281.74|281.59|281.84|281.64|281.94|281.74|281.69|281.54|12
1655234700000|2022-06-14 19:25:00|281.79|281.59|282.34|282.19|282.39|282.19|281.79|281.59|48
1655235000000|2022-06-14 19:30:00|282.39|282.14|282.59|282.34|282.69|282.44|282.34|282.14|12
1655235300000|2022-06-14 19:35:00|282.54|282.39|282.94|282.64|282.99|282.64|282.54|282.39|2
1655235600000|2022-06-14 19:40:00|282.99|282.69|282.59|282.39|282.99|282.79|282.59|282.39|15
1655235900000|2022-06-14 19:45:00|282.64|282.44|283.19|282.99|283.19|283.04|282.54|282.39|65
1655236200000|2022-06-14 19:50:00|283.29|283.04|282.84|282.54|283.29|283.04|282.69|282.49|31
1655236500000|2022-06-14 19:55:00|282.79|282.49|282.99|282.64|282.99|282.69|282.69|282.49|6
1655236800000|2022-06-14 20:00:00|282.94|282.69|282.74|282.54|282.99|282.69|282.74|282.49|5
1655237100000|2022-06-14 20:05:00|282.79|282.59|282.84|282.59|282.89|282.64|282.74|282.54|0
1655237400000|2022-06-14 20:10:00|282.79|282.64|282.69|282.49|282.84|282.64|282.69|282.44|3
1655237700000|2022-06-14 20:15:00|282.74|282.44|282.69|282.49|282.74|282.49|282.69|282.44|10
1655238000000|2022-06-14 20:20:00|282.64|282.44|282.69|282.49|282.69|282.54|282.64|282.44|3
1655238300000|2022-06-14 20:25:00|282.64|282.44|282.64|282.44|282.64|282.49|282.59|282.44|2
1655238600000|2022-06-14 20:30:00|282.59|282.49|282.69|282.49|282.69|282.49|282.59|282.44|2
1655239200000|2022-06-14 20:40:00|282.74|282.69|283.04|282.49|283.04|282.74|282.74|282.49|3
1655239500000|2022-06-14 20:45:00|282.94|282.44|283.14|282.69|283.14|282.94|282.69|282.34|58
1655239800000|2022-06-14 20:50:00|283.09|282.59|283.14|282.64|283.14|282.79|282.94|282.59|0
1655240100000|2022-06-14 20:55:00|283.29|282.59|283.19|282.54|283.29|283.04|283.04|282.49|20
1655240400000|2022-06-14 21:00:00|283.34|282.39|283.44|282.14|283.44|282.39|283.34|281.54|0
1655241000000|2022-06-14 21:10:00|283.14|282.54|283.14|282.54|283.14|282.54|283.14|282.54|1
1655241300000|2022-06-14 21:15:00|283.04|282.44|283.04|282.44|283.04|282.44|283.04|282.44|0
1655242800000|2022-06-14 21:40:00|283.14|282.54|283.14|282.54|283.14|282.54|283.14|282.54|0
1655244000000|2022-06-14 22:00:00|283.24|282.64|283.34|282.74|283.34|282.74|283.14|282.54|0
1655244300000|2022-06-14 22:05:00|283.44|282.84|283.34|282.74|283.44|282.84|283.24|282.64|0
1655244600000|2022-06-14 22:10:00|283.24|282.64|283.34|282.74|283.44|282.84|283.24|282.64|0
1655244900000|2022-06-14 22:15:00|283.44|282.84|283.24|282.64|283.44|282.84|283.24|282.64|0
1655245200000|2022-06-14 22:20:00|283.34|282.74|283.44|282.84|283.44|282.84|283.24|282.64|0
1655245800000|2022-06-14 22:30:00|283.54|282.94|283.54|282.94|283.54|282.94|283.44|282.84|0
1655246100000|2022-06-14 22:35:00|283.44|282.84|283.54|282.94|283.54|282.94|283.44|282.84|0
1655246400000|2022-06-14 22:40:00|283.64|283.04|283.54|282.94|283.64|283.04|283.54|282.94|0
1655246700000|2022-06-14 22:45:00|283.64|283.04|283.64|283.04|283.64|283.04|283.54|282.94|0
1655247000000|2022-06-14 22:50:00|283.54|282.94|283.44|282.84|283.54|282.94|283.44|282.84|0
1655248200000|2022-06-14 23:10:00|283.34|282.74|283.34|282.74|283.34|282.74|283.24|282.64|0
1655248500000|2022-06-14 23:15:00|283.24|282.64|283.34|282.74|283.34|282.74|283.24|282.64|0
1655248800000|2022-06-14 23:20:00|283.24|282.64|283.54|282.94|283.54|282.94|283.24|282.64|0
1655249100000|2022-06-14 23:25:00|283.64|283.04|283.54|282.94|283.64|283.04|283.54|282.94|0
1655249400000|2022-06-14 23:30:00|283.64|283.04|283.64|283.04|283.64|283.04|283.64|283.04|0
1655249700000|2022-06-14 23:35:00|283.54|282.94|283.54|282.94|283.54|282.94|283.44|282.84|0
1655250000000|2022-06-14 23:40:00|283.64|283.04|283.64|283.04|283.64|283.04|283.54|282.94|0
1655250300000|2022-06-14 23:45:00|283.74|283.14|283.74|283.14|283.74|283.14|283.64|283.04|0
1655250600000|2022-06-14 23:50:00|283.84|283.24|283.94|283.34|283.94|283.34|283.74|283.14|0
1655250900000|2022-06-14 23:55:00|284.04|283.44|284.04|283.44|284.24|283.64|283.94|283.34|0
1655251200000|2022-06-15 00:00:00|284.14|283.54|284.14|283.54|284.14|283.54|284.04|283.44|0
1655251500000|2022-06-15 00:05:00|284.04|283.44|283.94|283.34|284.04|283.44|283.84|283.24|0
1655252100000|2022-06-15 00:15:00|283.84|283.24|284.04|283.44|284.14|283.54|283.84|283.24|0
1655252400000|2022-06-15 00:20:00|284.14|283.54|283.94|283.34|284.14|283.54|283.94|283.34|0
1655252700000|2022-06-15 00:25:00|284.04|283.44|283.94|283.34|284.04|283.44|283.84|283.24|0
1655253000000|2022-06-15 00:30:00|283.59|283.19|283.14|282.99|283.64|283.44|282.99|282.79|465
1655253300000|2022-06-15 00:35:00|283.09|282.94|282.64|282.49|283.09|282.94|282.59|282.44|237
1655253600000|2022-06-15 00:40:00|282.59|282.44|282.49|282.34|282.74|282.59|282.44|282.29|235
1655253900000|2022-06-15 00:45:00|282.54|282.29|282.24|282.04|282.54|282.39|282.24|282.04|241
1655254200000|2022-06-15 00:50:00|282.19|282.09|282.19|282.04|282.29|282.14|282.14|281.94|151
1655254500000|2022-06-15 00:55:00|282.14|281.99|282.14|281.99|282.19|282.04|282.09|281.89|132
1655254800000|2022-06-15 01:00:00|282.24|282.09|283.44|283.24|283.54|283.34|282.24|282.09|646
1655255100000|2022-06-15 01:05:00|283.39|283.29|283.94|283.79|283.99|283.84|283.39|283.24|363
1655255400000|2022-06-15 01:10:00|283.89|283.74|284.04|283.89|284.14|283.99|283.84|283.69|403
1655255700000|2022-06-15 01:15:00|284.09|283.94|284.49|284.34|284.59|284.44|283.94|283.79|709
1655256000000|2022-06-15 01:20:00|284.54|284.39|284.89|284.69|284.99|284.79|284.54|284.39|439
1655256300000|2022-06-15 01:25:00|284.84|284.64|284.39|284.24|285.04|284.84|284.39|284.19|219
1655256600000|2022-06-15 01:30:00|284.44|284.29|284.54|284.39|284.94|284.74|284.44|284.29|293
1655256900000|2022-06-15 01:35:00|284.49|284.34|284.79|284.64|284.84|284.64|284.29|284.14|349
1655257200000|2022-06-15 01:40:00|284.74|284.59|284.29|284.09|284.94|284.79|284.29|284.09|220
1655257500000|2022-06-15 01:45:00|284.24|284.14|284.14|283.94|284.49|284.34|284.04|283.84|189
1655257800000|2022-06-15 01:50:00|284.19|283.99|283.94|283.79|284.19|284.04|283.89|283.74|163
1655258100000|2022-06-15 01:55:00|283.99|283.84|283.84|283.69|284.09|283.94|283.84|283.64|120
1655258400000|2022-06-15 02:00:00|283.89|283.74|283.69|283.54|283.99|283.84|283.69|283.54|239
1655258700000|2022-06-15 02:05:00|283.74|283.59|283.79|283.64|283.89|283.74|283.49|283.34|193
1655259000000|2022-06-15 02:10:00|283.74|283.59|283.89|283.74|283.94|283.74|283.64|283.49|106
1655259300000|2022-06-15 02:15:00|283.94|283.79|284.09|283.94|284.14|283.99|283.84|283.69|207
1655259600000|2022-06-15 02:20:00|284.04|283.89|283.99|283.84|284.24|284.09|283.99|283.79|158
1655259900000|2022-06-15 02:25:00|283.94|283.79|283.79|283.64|284.04|283.89|283.79|283.64|168
1655260200000|2022-06-15 02:30:00|283.84|283.69|283.84|283.69|284.04|283.89|283.79|283.64|136
1655260500000|2022-06-15 02:35:00|283.79|283.64|284.39|284.19|284.39|284.19|283.79|283.64|217
1655260800000|2022-06-15 02:40:00|284.34|284.24|284.64|284.44|284.64|284.44|284.34|284.19|161
1655261100000|2022-06-15 02:45:00|284.59|284.39|284.44|284.29|284.59|284.39|284.29|284.14|206
1655261400000|2022-06-15 02:50:00|284.39|284.24|284.29|284.14|284.49|284.34|284.29|284.14|158
1655261700000|2022-06-15 02:55:00|284.24|284.09|284.39|284.24|284.54|284.34|284.24|284.04|137
1655262000000|2022-06-15 03:00:00|284.34|284.14|284.24|284.04|284.39|284.24|284.14|283.99|157
1655262300000|2022-06-15 03:05:00|284.29|284.09|284.39|284.24|284.44|284.29|284.29|284.04|122
1655262600000|2022-06-15 03:10:00|284.34|284.19|284.84|284.69|284.84|284.69|284.34|284.19|267
1655262900000|2022-06-15 03:15:00|284.94|284.74|285.24|285.09|285.29|285.14|284.74|284.59|397
1655263200000|2022-06-15 03:20:00|285.19|285.04|285.14|284.99|285.24|285.09|284.99|284.79|175
1655263500000|2022-06-15 03:25:00|285.09|284.94|284.89|284.74|285.09|284.94|284.79|284.64|146
1655263800000|2022-06-15 03:30:00|284.84|284.69|284.99|284.84|285.04|284.89|284.84|284.69|175
1655264100000|2022-06-15 03:35:00|285.04|284.79|284.89|284.69|285.04|284.84|284.79|284.64|138
1655264400000|2022-06-15 03:40:00|284.84|284.74|284.74|284.59|284.89|284.74|284.74|284.59|84
1655264700000|2022-06-15 03:45:00|284.79|284.64|284.79|284.64|284.84|284.69|284.69|284.54|72
1655265000000|2022-06-15 03:50:00|284.84|284.69|284.69|284.54|284.84|284.69|284.69|284.49|76
1655265300000|2022-06-15 03:55:00|284.79|284.49|284.79|284.64|284.84|284.69|284.74|284.49|169
1655265600000|2022-06-15 04:00:00|284.74|284.59|284.69|284.54|284.74|284.64|284.69|284.54|23
1655265900000|2022-06-15 04:05:00|284.74|284.59|284.69|284.54|284.84|284.69|284.69|284.54|134
1655266200000|2022-06-15 04:10:00|284.64|284.49|284.64|284.49|284.69|284.54|284.59|284.44|114
1655266500000|2022-06-15 04:15:00|284.69|284.54|284.79|284.64|284.79|284.64|284.69|284.54|88
1655266800000|2022-06-15 04:20:00|284.84|284.69|284.89|284.74|284.89|284.74|284.84|284.69|72
1655267100000|2022-06-15 04:25:00|284.94|284.79|284.79|284.64|284.94|284.79|284.69|284.54|135
1655267400000|2022-06-15 04:30:00|284.74|284.59|284.59|284.44|284.79|284.59|284.54|284.39|66
1655267700000|2022-06-15 04:35:00|284.54|284.39|284.64|284.49|284.64|284.49|284.49|284.34|45
1655268000000|2022-06-15 04:40:00|284.59|284.44|284.64|284.49|284.69|284.54|284.59|284.44|101
1655268300000|2022-06-15 04:45:00|||||||||21
1655268600000|2022-06-15 04:50:00|284.59|284.44|284.49|284.34|284.59|284.44|284.49|284.34|88
1655268900000|2022-06-15 04:55:00|284.44|284.29|284.39|284.24|284.44|284.29|284.24|284.09|197
1655269200000|2022-06-15 05:00:00|284.49|284.34|284.64|284.44|285.04|284.89|284.49|284.34|519
1655269500000|2022-06-15 05:05:00|284.59|284.39|284.54|284.39|284.69|284.54|284.54|284.39|122
1655269800000|2022-06-15 05:10:00|284.59|284.44|284.69|284.54|284.79|284.59|284.59|284.44|74
1655270100000|2022-06-15 05:15:00|284.64|284.49|284.59|284.44|284.79|284.64|284.59|284.44|88
1655270400000|2022-06-15 05:20:00|284.54|284.39|284.39|284.24|284.59|284.44|284.29|284.09|408
1655270700000|2022-06-15 05:25:00|284.34|284.19|284.24|284.09|284.39|284.24|284.19|284.04|260
1655271000000|2022-06-15 05:30:00|284.19|284.04|284.24|284.09|284.34|284.19|284.09|283.89|83
1655271300000|2022-06-15 05:35:00|284.19|284.04|284.39|284.24|284.39|284.24|284.19|283.99|116
1655271600000|2022-06-15 05:40:00|284.44|284.19|284.54|284.39|284.54|284.39|284.34|284.19|85
1655271900000|2022-06-15 05:45:00|284.59|284.34|284.64|284.49|284.74|284.59|284.49|284.34|68
1655272200000|2022-06-15 05:50:00|284.69|284.54|284.79|284.64|284.94|284.79|284.69|284.54|85
1655272500000|2022-06-15 05:55:00|284.89|284.69|284.79|284.64|285.09|284.89|284.74|284.59|64
1655272800000|2022-06-15 06:00:00|284.74|284.59|284.74|284.59|284.99|284.84|284.59|284.44|102
1655273100000|2022-06-15 06:05:00|284.79|284.64|284.64|284.49|285.04|284.89|284.64|284.49|262
1655273400000|2022-06-15 06:10:00|284.69|284.54|284.34|284.19|284.74|284.59|284.34|284.19|235
1655273700000|2022-06-15 06:15:00|284.39|284.24|284.39|284.19|284.49|284.34|284.19|283.99|257
1655274000000|2022-06-15 06:20:00|284.34|284.24|284.49|284.34|284.64|284.49|284.29|284.14|227
1655274300000|2022-06-15 06:25:00|284.44|284.29|284.59|284.44|284.59|284.44|284.34|284.19|173
1655274600000|2022-06-15 06:30:00|284.54|284.39|284.54|284.39|284.59|284.44|284.39|284.19|87
1655274900000|2022-06-15 06:35:00|284.59|284.44|284.44|284.29|284.64|284.49|284.39|284.24|125
1655275200000|2022-06-15 06:40:00|284.39|284.24|284.29|284.14|284.49|284.34|284.24|284.09|100
1655275500000|2022-06-15 06:45:00|284.34|284.19|284.24|284.09|284.34|284.19|284.24|284.09|48
1655275800000|2022-06-15 06:50:00|284.29|284.04|284.19|284.04|284.29|284.14|284.09|283.94|90
1655276100000|2022-06-15 06:55:00|284.24|284.09|284.04|283.89|284.29|284.14|284.04|283.84|118
1655276400000|2022-06-15 07:00:00|284.09|283.94|284.09|283.94|284.29|284.09|283.99|283.84|225
1655276700000|2022-06-15 07:05:00|284.14|283.99|284.09|283.94|284.14|283.99|283.99|283.79|96
1655277000000|2022-06-15 07:10:00|284.14|283.99|283.79|283.59|284.14|283.99|283.74|283.59|164
1655277300000|2022-06-15 07:15:00|283.74|283.64|283.84|283.64|283.94|283.79|283.74|283.54|129
1655277600000|2022-06-15 07:20:00|283.79|283.59|283.69|283.54|283.84|283.64|283.69|283.54|82
1655277900000|2022-06-15 07:25:00|283.64|283.49|283.54|283.39|283.69|283.49|283.44|283.24|188
1655278200000|2022-06-15 07:30:00|283.59|283.44|283.69|283.49|283.69|283.54|283.44|283.24|216
1655278500000|2022-06-15 07:35:00|283.74|283.54|283.74|283.54|283.79|283.59|283.54|283.39|152
1655278800000|2022-06-15 07:40:00|283.69|283.49|283.64|283.49|283.74|283.54|283.59|283.44|164
1655279100000|2022-06-15 07:45:00|283.69|283.54|283.69|283.54|283.74|283.59|283.29|283.14|313
1655279400000|2022-06-15 07:50:00|283.64|283.49|283.94|283.79|284.04|283.89|283.64|283.49|220
1655279700000|2022-06-15 07:55:00|283.99|283.84|283.94|283.74|284.04|283.84|283.84|283.64|85
1655280000000|2022-06-15 08:00:00|283.89|283.69|283.74|283.59|284.09|283.94|283.74|283.59|264
1655280300000|2022-06-15 08:05:00|283.79|283.64|283.94|283.74|284.04|283.89|283.69|283.49|377
1655280600000|2022-06-15 08:10:00|283.89|283.79|283.84|283.64|283.94|283.79|283.74|283.59|290
1655280900000|2022-06-15 08:15:00|283.79|283.59|283.74|283.54|283.84|283.69|283.69|283.49|246
1655281200000|2022-06-15 08:20:00|283.69|283.59|283.79|283.64|283.84|283.69|283.69|283.54|179
1655281500000|2022-06-15 08:25:00|283.84|283.69|283.79|283.64|283.99|283.84|283.79|283.64|144
1655281800000|2022-06-15 08:30:00|283.84|283.69|283.99|283.84|284.04|283.89|283.79|283.64|157
1655282100000|2022-06-15 08:35:00|283.94|283.79|283.89|283.74|283.99|283.84|283.84|283.69|136
1655282400000|2022-06-15 08:40:00|283.94|283.79|283.84|283.69|284.04|283.89|283.84|283.64|192
1655282700000|2022-06-15 08:45:00|283.89|283.74|283.79|283.64|283.99|283.84|283.79|283.64|297
1655283000000|2022-06-15 08:50:00|283.74|283.59|283.84|283.69|283.99|283.84|283.74|283.59|310
1655283300000|2022-06-15 08:55:00|283.79|283.64|283.89|283.74|283.89|283.74|283.74|283.59|242
1655283600000|2022-06-15 09:00:00|283.94|283.69|283.39|283.19|283.94|283.69|283.24|283.09|564
1655283900000|2022-06-15 09:05:00|283.34|283.14|283.29|283.09|283.39|283.24|283.24|283.09|314
1655284200000|2022-06-15 09:10:00|283.24|283.14|283.24|283.04|283.29|283.14|283.19|283.04|54
1655284500000|2022-06-15 09:15:00|283.19|283.09|283.19|282.99|283.29|283.09|283.14|282.94|136
1655284800000|2022-06-15 09:20:00|283.34|282.74|283.34|282.74|283.44|282.84|283.24|282.64|0
1655285100000|2022-06-15 09:25:00|283.44|282.84|283.44|282.84|283.44|282.84|283.34|282.74|2
1655285400000|2022-06-15 09:30:00|283.54|282.94|283.54|282.94|283.64|283.04|283.44|282.84|0
1655285700000|2022-06-15 09:35:00|283.44|282.84|283.44|282.84|283.54|282.94|283.34|282.74|0
1655286000000|2022-06-15 09:40:00|283.34|282.74|283.64|283.04|283.74|283.14|283.34|282.74|0
1655286300000|2022-06-15 09:45:00|283.74|283.14|283.54|282.94|283.74|283.14|283.54|282.94|0
1655286600000|2022-06-15 09:50:00|283.44|283.24|283.14|282.99|283.49|283.29|283.14|282.99|45
1655286900000|2022-06-15 09:55:00|283.09|282.94|283.24|283.04|283.24|283.09|283.09|282.94|13
1655287200000|2022-06-15 10:00:00|283.19|282.99|283.04|282.89|283.24|283.04|282.94|282.79|39
1655287500000|2022-06-15 10:05:00|282.99|282.84|282.84|282.64|283.04|282.89|282.79|282.64|22
1655287800000|2022-06-15 10:10:00|282.79|282.69|283.09|282.89|283.14|282.94|282.79|282.69|15
1655288100000|2022-06-15 10:15:00|283.14|282.94|283.04|282.84|283.14|282.99|282.89|282.69|30
1655288400000|2022-06-15 10:20:00|282.99|282.79|282.99|282.79|283.14|282.94|282.94|282.79|13
1655288700000|2022-06-15 10:25:00|282.94|282.84|282.94|282.74|282.99|282.84|282.79|282.59|25
1655289000000|2022-06-15 10:30:00|282.89|282.79|282.74|282.59|282.94|282.79|282.74|282.59|30
1655289300000|2022-06-15 10:35:00|282.79|282.54|282.94|282.74|283.04|282.89|282.69|282.54|23
1655289600000|2022-06-15 10:40:00|282.89|282.79|282.89|282.69|282.94|282.79|282.84|282.69|17
1655289900000|2022-06-15 10:45:00|282.84|282.74|282.89|282.69|282.99|282.79|282.84|282.69|0
1655290200000|2022-06-15 10:50:00|282.94|282.74|282.79|282.59|282.99|282.79|282.74|282.59|9
1655290500000|2022-06-15 10:55:00|282.74|282.64|282.64|282.49|282.94|282.74|282.64|282.49|11
1655290800000|2022-06-15 11:00:00|282.69|282.44|282.49|282.34|282.79|282.59|282.44|282.29|39
1655291100000|2022-06-15 11:05:00|282.44|282.29|282.79|282.59|282.79|282.64|282.44|282.29|18
1655291400000|2022-06-15 11:10:00|282.74|282.64|282.99|282.79|282.99|282.79|282.74|282.54|6
1655291700000|2022-06-15 11:15:00|282.94|282.84|283.09|282.89|283.14|282.94|282.94|282.79|4
1655292000000|2022-06-15 11:20:00|283.14|282.84|283.19|283.04|283.24|283.04|283.09|282.84|13
1655292300000|2022-06-15 11:25:00|283.14|282.99|283.19|282.99|283.19|283.04|283.09|282.94|14
1655292600000|2022-06-15 11:30:00|283.14|283.04|283.34|283.14|283.39|283.24|283.14|283.04|13
1655292900000|2022-06-15 11:35:00|283.39|283.19|283.24|283.04|283.39|283.24|283.19|283.04|14
1655293200000|2022-06-15 11:40:00|283.29|283.09|283.19|283.04|283.29|283.09|283.19|283.04|4
1655293500000|2022-06-15 11:45:00|283.24|282.99|283.09|282.94|283.24|283.04|283.04|282.89|2
1655293800000|2022-06-15 11:50:00|283.04|282.89|283.29|283.14|283.39|283.24|283.04|282.89|8
1655294100000|2022-06-15 11:55:00|283.34|283.19|283.29|283.09|283.39|283.19|283.24|283.09|1
1655294400000|2022-06-15 12:00:00|283.24|283.04|283.19|283.04|283.29|283.09|283.09|282.89|7
1655294700000|2022-06-15 12:05:00|283.24|283.09|283.19|283.04|283.29|283.09|283.14|282.99|38
1655295000000|2022-06-15 12:10:00|283.24|283.09|283.09|282.84|283.44|283.29|282.94|282.74|23
1655295300000|2022-06-15 12:15:00|283.14|282.79|283.04|282.69|283.14|282.84|282.94|282.69|0
1655295600000|2022-06-15 12:20:00|283.09|282.74|283.14|282.79|283.19|282.84|283.04|282.69|0
1655295900000|2022-06-15 12:25:00|283.19|282.84|283.04|282.74|283.24|282.84|282.89|282.74|10
1655296200000|2022-06-15 12:30:00|283.09|282.79|283.19|282.94|283.39|282.99|282.84|282.59|4
1655296500000|2022-06-15 12:35:00|283.14|282.89|283.14|282.99|283.34|283.09|283.09|282.84|3
1655296800000|2022-06-15 12:40:00|283.09|282.89|283.24|283.09|283.29|283.09|283.04|282.84|58
1655297100000|2022-06-15 12:45:00|283.29|283.04|283.59|283.39|283.69|283.44|283.24|283.04|25
1655297400000|2022-06-15 12:50:00|283.54|283.34|283.54|283.34|283.74|283.54|283.49|283.34|50
1655297700000|2022-06-15 12:55:00|283.49|283.29|283.54|283.39|283.64|283.44|283.44|283.24|7
1655298000000|2022-06-15 13:00:00|283.59|283.34|283.39|283.19|283.69|283.49|283.34|283.14|17
1655298300000|2022-06-15 13:05:00|283.44|283.14|283.39|283.19|283.49|283.29|283.39|283.14|13
1655298600000|2022-06-15 13:10:00|283.44|283.24|283.44|283.24|283.49|283.29|283.09|282.89|22
1655298900000|2022-06-15 13:15:00|283.39|283.19|283.44|283.29|283.49|283.29|283.24|283.04|22
1655299200000|2022-06-15 13:20:00|283.39|283.24|283.39|283.19|283.49|283.29|283.34|283.19|0
1655299500000|2022-06-15 13:25:00|283.34|283.24|283.29|283.14|283.39|283.24|283.29|283.14|14
1655299800000|2022-06-15 13:30:00|283.34|283.19|283.99|283.84|284.39|284.19|283.09|282.94|322
1655300100000|2022-06-15 13:35:00|284.04|283.89|284.34|284.14|284.34|284.14|283.74|283.59|79
1655300400000|2022-06-15 13:40:00|284.39|284.19|284.49|284.29|284.79|284.64|284.34|284.19|168
1655300700000|2022-06-15 13:45:00|284.54|284.34|284.39|284.19|284.54|284.34|284.19|284.04|93
1655301000000|2022-06-15 13:50:00|284.44|284.24|284.44|284.24|284.64|284.49|284.39|284.19|54
1655301300000|2022-06-15 13:55:00|284.39|284.19|284.44|284.29|284.64|284.49|284.29|284.14|44
1655301600000|2022-06-15 14:00:00|284.39|284.24|284.79|284.64|284.84|284.69|284.29|284.14|50
1655301900000|2022-06-15 14:05:00|284.74|284.59|284.49|284.34|284.84|284.64|284.44|284.29|101
1655302200000|2022-06-15 14:10:00|284.59|284.39|284.49|284.34|284.69|284.54|284.49|284.24|22
1655302500000|2022-06-15 14:15:00|284.54|284.29|284.64|284.44|284.79|284.64|284.49|284.29|53
1655302800000|2022-06-15 14:20:00|284.59|284.39|284.84|284.64|284.89|284.69|284.39|284.24|65
1655303100000|2022-06-15 14:25:00|284.79|284.54|284.89|284.69|284.99|284.84|284.64|284.49|101
1655303400000|2022-06-15 14:30:00|284.94|284.74|284.64|284.44|284.94|284.74|284.49|284.34|79
1655303700000|2022-06-15 14:35:00|284.74|284.49|284.49|284.34|284.74|284.54|284.44|284.29|69
1655304000000|2022-06-15 14:40:00|284.44|284.29|284.54|284.34|284.64|284.49|284.39|284.24|91
1655304300000|2022-06-15 14:45:00|284.49|284.29|284.34|284.14|284.49|284.34|284.24|284.09|54
1655304600000|2022-06-15 14:50:00|284.29|284.19|284.14|283.94|284.44|284.24|284.04|283.89|25
1655304900000|2022-06-15 14:55:00|284.09|283.99|284.19|283.99|284.44|284.29|284.09|283.94|54
1655305200000|2022-06-15 15:00:00|284.14|283.94|284.44|284.24|284.44|284.29|284.09|283.94|24
1655305500000|2022-06-15 15:05:00|284.39|284.19|284.39|284.24|284.44|284.29|284.19|284.04|16
1655305800000|2022-06-15 15:10:00|284.34|284.19|284.44|284.29|284.49|284.29|284.29|284.09|37
1655306100000|2022-06-15 15:15:00|284.49|284.24|284.69|284.54|284.74|284.59|284.39|284.24|73
1655306400000|2022-06-15 15:20:00|284.74|284.59|284.94|284.79|284.94|284.79|284.54|284.39|96
1655306700000|2022-06-15 15:25:00|284.99|284.84|284.79|284.64|284.99|284.84|284.74|284.54|59
1655307000000|2022-06-15 15:30:00|284.84|284.69|284.69|284.54|284.84|284.69|284.69|284.49|19
1655307300000|2022-06-15 15:35:00|284.64|284.49|284.89|284.74|285.09|284.94|284.64|284.44|38
1655307600000|2022-06-15 15:40:00|284.94|284.79|284.94|284.74|285.09|284.89|284.89|284.69|9
1655307900000|2022-06-15 15:45:00|284.89|284.69|284.84|284.64|284.99|284.84|284.74|284.59|19
1655308200000|2022-06-15 15:50:00|284.79|284.59|284.94|284.74|284.99|284.84|284.69|284.49|69
1655308500000|2022-06-15 15:55:00|284.89|284.69|284.94|284.79|285.04|284.89|284.89|284.69|22
1655308800000|2022-06-15 16:00:00|284.99|284.74|285.19|285.04|285.49|285.24|284.94|284.74|133
1655309100000|2022-06-15 16:05:00|285.24|285.09|284.99|284.84|285.24|285.09|284.99|284.79|36
1655309400000|2022-06-15 16:10:00|285.04|284.89|285.24|285.04|285.24|285.04|284.99|284.89|18
1655309700000|2022-06-15 16:15:00|285.29|285.09|285.19|284.99|285.34|285.19|285.09|284.94|9
1655310000000|2022-06-15 16:20:00|285.14|284.94|285.24|285.04|285.24|285.04|285.04|284.89|18
1655310300000|2022-06-15 16:25:00|285.19|284.99|285.24|285.04|285.24|285.04|285.09|284.89|17
1655310600000|2022-06-15 16:30:00|285.29|285.09|285.14|284.89|285.34|285.14|285.14|284.89|0
1655310900000|2022-06-15 16:35:00|285.09|284.94|285.14|284.89|285.14|284.94|284.99|284.84|5
1655311200000|2022-06-15 16:40:00|285.09|284.94|284.99|284.84|285.14|284.94|284.94|284.79|7
1655311500000|2022-06-15 16:45:00|285.04|284.89|285.19|284.94|285.19|285.04|284.99|284.84|32
1655311800000|2022-06-15 16:50:00|285.14|284.89|284.89|284.69|285.14|284.94|284.79|284.64|11
1655312100000|2022-06-15 16:55:00|284.84|284.64|284.69|284.49|284.89|284.64|284.64|284.49|2
1655312400000|2022-06-15 17:00:00|284.64|284.54|284.84|284.64|284.94|284.74|284.64|284.44|5
1655312700000|2022-06-15 17:05:00|284.89|284.69|284.79|284.59|284.89|284.69|284.64|284.49|18
1655313000000|2022-06-15 17:10:00|284.84|284.54|284.94|284.74|284.94|284.79|284.74|284.54|21
1655313300000|2022-06-15 17:15:00|284.99|284.79|284.94|284.74|284.99|284.79|284.84|284.64|0
1655313600000|2022-06-15 17:20:00|284.89|284.69|284.99|284.79|285.04|284.84|284.89|284.69|0
1655313900000|2022-06-15 17:25:00|285.04|284.84|285.09|284.79|285.09|284.84|284.99|284.79|3
1655314200000|2022-06-15 17:30:00|285.04|284.84|285.09|284.84|285.09|284.94|285.04|284.79|0
1655314500000|2022-06-15 17:35:00|285.04|284.89|285.19|284.94|285.19|284.99|285.04|284.84|3
1655314800000|2022-06-15 17:40:00|285.14|284.99|285.14|284.94|285.24|284.99|285.09|284.94|0
1655315100000|2022-06-15 17:45:00|285.09|284.89|284.99|284.79|285.14|284.99|284.99|284.79|0
1655315400000|2022-06-15 17:50:00|284.94|284.74|285.29|284.59|285.34|284.74|284.79|284.54|2
1655315700000|2022-06-15 17:55:00|285.34|284.74|285.44|284.54|285.44|285.29|285.09|284.54|14
1655316000000|2022-06-15 18:00:00|285.59|284.59|284.74|283.99|285.64|284.94|284.74|283.89|30
1655316300000|2022-06-15 18:05:00|284.69|284.04|284.79|283.94|284.99|284.24|283.74|283.59|12
1655316600000|2022-06-15 18:10:00|284.84|283.99|284.59|284.34|284.84|284.34|284.39|283.99|1
1655316900000|2022-06-15 18:15:00|284.64|284.29|284.99|284.69|285.19|284.74|284.59|284.14|5
1655317200000|2022-06-15 18:20:00|285.04|284.74|284.24|283.94|285.29|284.89|284.09|283.89|15
1655317500000|2022-06-15 18:25:00|284.29|284.09|284.19|283.94|284.79|284.54|284.14|283.89|16
1655317800000|2022-06-15 18:30:00|284.14|283.99|283.64|283.44|284.39|284.09|283.14|282.94|67
1655318100000|2022-06-15 18:35:00|283.69|283.54|285.74|285.29|285.74|285.39|283.54|283.29|100
1655318400000|2022-06-15 18:40:00|286.04|285.69|286.69|286.44|286.89|286.69|286.04|285.69|102
1655318700000|2022-06-15 18:45:00|286.09|285.74|285.89|285.64|286.19|285.89|285.89|285.64|99
1655319000000|2022-06-15 18:50:00|285.94|285.69|285.34|285.04|286.14|285.89|285.19|284.79|53
1655319300000|2022-06-15 18:55:00|285.39|285.24|285.19|284.94|285.59|285.29|284.84|284.54|28
1655319600000|2022-06-15 19:00:00|285.24|284.99|285.49|285.14|285.99|285.74|285.19|284.94|13
1655319900000|2022-06-15 19:05:00|285.54|285.19|285.79|285.59|285.84|285.64|285.29|285.09|6
1655320200000|2022-06-15 19:10:00|285.84|285.64|285.49|285.24|286.04|285.79|285.09|284.84|20
1655320500000|2022-06-15 19:15:00|285.44|285.19|285.74|285.54|285.74|285.54|285.14|284.94|22
1655320800000|2022-06-15 19:20:00|285.79|285.59|286.54|286.29|286.54|286.39|285.79|285.54|22
1655321100000|2022-06-15 19:25:00|286.49|286.34|286.79|286.59|286.79|286.59|286.39|286.19|32
1655321400000|2022-06-15 19:30:00|286.74|286.54|287.34|287.14|287.49|287.29|286.69|286.49|70
1655321700000|2022-06-15 19:35:00|287.29|287.19|286.89|286.69|287.49|287.24|286.74|286.59|37
1655322000000|2022-06-15 19:40:00|286.84|286.64|286.39|286.14|286.84|286.69|286.34|286.14|23
1655322300000|2022-06-15 19:45:00|286.34|286.09|286.49|286.24|286.49|286.29|285.99|285.79|61
1655322600000|2022-06-15 19:50:00|286.39|286.14|285.89|285.69|286.39|286.14|285.84|285.64|27
1655322900000|2022-06-15 19:55:00|285.94|285.74|286.04|285.84|286.09|285.84|285.84|285.64|22
1655323200000|2022-06-15 20:00:00|285.99|285.79|285.94|285.74|286.04|285.79|285.89|285.69|12
1655323500000|2022-06-15 20:05:00|285.89|285.79|286.04|285.84|286.04|285.84|285.89|285.74|0
1655323800000|2022-06-15 20:10:00|285.99|285.79|285.94|285.69|286.04|285.84|285.89|285.69|0
1655324100000|2022-06-15 20:15:00|285.89|285.74|285.99|285.79|286.04|285.84|285.89|285.69|10
1655324400000|2022-06-15 20:20:00|286.04|285.64|285.94|285.69|286.04|285.79|285.89|285.64|10
1655324700000|2022-06-15 20:25:00|285.89||285.89||285.94||285.89||0
1655325000000|2022-06-15 20:30:00|285.94|285.74|285.99|285.79|285.99|285.79|285.89|285.69|3
1655325300000|2022-06-15 20:35:00|286.04|285.74|285.99|285.79|286.04|285.79|285.99|285.74|0
1655325600000|2022-06-15 20:40:00|285.94|285.74|285.64|285.44|286.04|285.79|285.64|285.44|69
1655325900000|2022-06-15 20:45:00|285.69|285.49|285.74|285.34|286.09|285.74|285.39|285.09|109
1655326200000|2022-06-15 20:50:00|285.69|285.29|285.69|285.14|285.74|285.29|285.49|285.09|0
1655326500000|2022-06-15 20:55:00|285.64|285.09|285.59|284.99|285.64|285.14|285.59|284.99|7
1655326800000|2022-06-15 21:00:00|285.89||286.19||286.24||285.89||0
1655327400000|2022-06-15 21:10:00|286.14|285.44|285.84|285.24|286.14|285.44|285.84|285.24|1
1655327700000|2022-06-15 21:15:00|285.94|285.34|285.84|285.24|285.94|285.34|285.84|285.24|0
1655328000000|2022-06-15 21:20:00|285.94|285.34|285.84|285.24|285.94|285.34|285.84|285.24|0
1655328300000|2022-06-15 21:25:00|285.94|285.34|285.94|285.34|285.94|285.34|285.94|285.34|0
1655329200000|2022-06-15 21:40:00|286.04|285.44|286.04|285.44|286.04|285.44|285.94|285.34|0
1655330400000|2022-06-15 22:00:00|286.14|285.54|286.24|285.64|286.24|285.64|286.14|285.54|0
1655330700000|2022-06-15 22:05:00|286.14|285.54|286.24|285.64|286.24|285.64|286.14|285.54|0
1655331000000|2022-06-15 22:10:00|286.34|285.74|286.44|285.84|286.44|285.84|286.24|285.64|0
1655331300000|2022-06-15 22:15:00|286.54|285.94|286.74|286.14|286.74|286.14|286.44|285.84|0
1655331600000|2022-06-15 22:20:00|286.64|286.04|286.64|286.04|286.64|286.04|286.54|285.94|0
1655331900000|2022-06-15 22:25:00|286.54|285.94|286.64|286.04|286.64|286.04|286.54|285.94|0
1655332200000|2022-06-15 22:30:00|286.74|286.14|286.64|286.04|286.74|286.14|286.54|285.94|0
1655332500000|2022-06-15 22:35:00|286.54|285.94|286.64|286.04|286.64|286.04|286.54|285.94|0
1655332800000|2022-06-15 22:40:00|286.54|285.94|286.54|285.94|286.54|285.94|286.54|285.94|0
1655333100000|2022-06-15 22:45:00|286.64|286.04|286.55|285.95|286.64|286.04|286.54|285.94|0
1655333400000|2022-06-15 22:50:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|0
1655333700000|2022-06-15 22:55:00|286.65|286.05|286.65|286.05|286.65|286.05|286.65|286.05|0
1655334000000|2022-06-15 23:00:00|286.55|285.95|286.55|285.95|286.65|286.05|286.55|285.95|0
1655334300000|2022-06-15 23:05:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|0
1655334600000|2022-06-15 23:10:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|0
1655334900000|2022-06-15 23:15:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|0
1655335200000|2022-06-15 23:20:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|0
1655335500000|2022-06-15 23:25:00|286.65|286.05|286.65|286.05|286.65|286.05|286.55|285.95|0
1655335800000|2022-06-15 23:30:00|286.95|286.35|286.95|286.35|286.95|286.35|286.95|286.35|0
1655336100000|2022-06-15 23:35:00|287.05|286.45|287.15|286.55|287.15|286.55|286.95|286.35|0
1655336400000|2022-06-15 23:40:00|287.05|286.45|287.25|286.65|287.25|286.65|287.05|286.45|0
1655336700000|2022-06-15 23:45:00|287.35|286.75|287.25|286.65|287.35|286.75|287.25|286.65|0
1655337000000|2022-06-15 23:50:00|287.35|286.75|287.65|287.05|287.75|287.15|287.25|286.65|0
1655337300000|2022-06-15 23:55:00|287.55|286.95|287.65|287.05|287.65|287.05|287.55|286.95|0
1655337600000|2022-06-16 00:00:00|287.55|286.95|287.75|287.15|287.75|287.15|287.45|286.85|0
1655337900000|2022-06-16 00:05:00|287.65|287.05|287.15|286.55|287.75|287.15|287.15|286.55|0
1655338200000|2022-06-16 00:10:00|287.25|286.65|287.25|286.65|287.25|286.65|287.15|286.55|0
1655338500000|2022-06-16 00:15:00|287.15|286.55|287.25|286.65|287.25|286.65|287.15|286.55|0
1655338800000|2022-06-16 00:20:00|287.35|286.75|287.35|286.75|287.45|286.85|287.35|286.75|0
1655339100000|2022-06-16 00:25:00|287.25|286.65|287.35|286.75|287.45|286.85|287.25|286.65|0
1655339400000|2022-06-16 00:30:00|288.1|287.45|287.4|287.2|288.1|287.55|286.8|286.6|559
1655339700000|2022-06-16 00:35:00|287.35|287.15|287.55|287.4|287.55|287.4|287.25|287.1|196
1655340000000|2022-06-16 00:40:00|287.5|287.35|287.35|287.2|287.5|287.35|287.15|287|142
1655340300000|2022-06-16 00:45:00|287.3|287.15|287.5|287.3|287.6|287.4|287.3|287.1|127
1655340600000|2022-06-16 00:50:00|287.45|287.35|287.7|287.55|287.8|287.6|287.35|287.2|135
1655340900000|2022-06-16 00:55:00|287.65|287.5|287.65|287.5|287.75|287.6|287.5|287.35|181
1655341200000|2022-06-16 01:00:00|287.7|287.45|288.55|288.35|288.7|288.55|287.6|287.45|727
1655341500000|2022-06-16 01:05:00|288.5|288.4|288.7|288.55|288.8|288.65|288.4|288.2|732
1655341800000|2022-06-16 01:10:00|288.65|288.5|288.95|288.8|289.05|288.9|288.4|288.25|546
1655342100000|2022-06-16 01:15:00|288.9|288.75|289|288.85|289.05|288.9|288.8|288.6|369
1655342400000|2022-06-16 01:20:00|288.95|288.8|288.9|288.7|289.05|288.9|288.6|288.4|307
1655342700000|2022-06-16 01:25:00|288.95|288.75|288.65|288.45|289.05|288.9|288.65|288.45|277
1655343000000|2022-06-16 01:30:00|288.6|288.4|288.45|288.25|288.7|288.55|288.35|288.2|320
1655343300000|2022-06-16 01:35:00|288.5|288.3|288.3|288.15|288.6|288.45|288.2|288.05|189
1655343600000|2022-06-16 01:40:00|288.35|288.2|287.7|287.5|288.35|288.2|287.65|287.5|298
1655343900000|2022-06-16 01:45:00|287.65|287.55|287.85|287.7|287.9|287.75|287.65|287.5|191
1655344200000|2022-06-16 01:50:00|287.9|287.75|287.8|287.65|287.9|287.75|287.7|287.55|113
1655344500000|2022-06-16 01:55:00|287.75|287.6|287.7|287.55|287.75|287.6|287.5|287.35|140
1655344800000|2022-06-16 02:00:00|287.65|287.5|287.75|287.6|287.75|287.6|287.5|287.3|192
1655345100000|2022-06-16 02:05:00|287.7|287.55|287.65|287.5|287.95|287.8|287.65|287.5|166
1655345400000|2022-06-16 02:10:00|287.7|287.55|287.65|287.5|287.7|287.55|287.5|287.35|151
1655345700000|2022-06-16 02:15:00|287.7|287.55|287.7|287.55|287.95|287.8|287.7|287.55|82
1655346000000|2022-06-16 02:20:00|287.75|287.6|287.5|287.35|287.75|287.6|287.5|287.35|113
1655346300000|2022-06-16 02:25:00|287.55|287.4|287.55|287.4|287.65|287.5|287.45|287.3|130
1655346600000|2022-06-16 02:30:00|287.5|287.35|287.8|287.65|287.85|287.7|287.5|287.35|94
1655346900000|2022-06-16 02:35:00|287.85|287.7|288.1|287.95|288.2|288|287.8|287.65|92
1655347200000|2022-06-16 02:40:00|288.15|288|288.3|288.15|288.35|288.2|288.05|287.9|125
1655347500000|2022-06-16 02:45:00|288.25|288.1|288.25|288.1|288.45|288.3|288.2|288.05|116
1655347800000|2022-06-16 02:50:00|288.35|288.15|288.4|288.2|288.55|288.4|288.3|288.15|116
1655348100000|2022-06-16 02:55:00|288.35|288.25|288.5|288.35|288.5|288.35|288.3|288.15|74
1655348400000|2022-06-16 03:00:00|288.45|288.3|288.45|288.3|288.5|288.3|288.35|288.2|59
1655348700000|2022-06-16 03:05:00|288.5|288.35|288.45|288.3|288.55|288.4|288.35|288.2|104
1655349000000|2022-06-16 03:10:00|288.35|288.2|288.3|288.15|288.4|288.25|288.3|288.1|140
1655349300000|2022-06-16 03:15:00|288.35|288.1|288.15|288|288.35|288.1|288.05|287.9|254
1655349600000|2022-06-16 03:20:00|288.2|288.05|288.4|288.25|288.4|288.25|288.15|288.05|64
1655349900000|2022-06-16 03:25:00|288.45|288.3|288.55|288.4|288.6|288.4|288.4|288.25|56
1655350200000|2022-06-16 03:30:00|288.6|288.45|288.4|288.25|288.6|288.45|288.35|288.2|75
1655350500000|2022-06-16 03:35:00|288.35|288.2|288.3|288.15|288.4|288.25|288.15|288|203
1655350800000|2022-06-16 03:40:00|288.25|288.1|288.45|288.3|288.45|288.3|288.25|288.1|116
1655351100000|2022-06-16 03:45:00|288.4|288.25|288.2|288.05|288.45|288.3|288.2|288.05|118
1655351400000|2022-06-16 03:50:00|288.15|288|287.95|287.8|288.15|288|287.95|287.8|116
1655351700000|2022-06-16 03:55:00|288|287.85|288.05|287.9|288.1|287.95|288|287.85|170
1655352000000|2022-06-16 04:00:00|288|287.85|287.8|287.6|288|287.85|287.75|287.55|104
1655352300000|2022-06-16 04:05:00|287.75|287.55|287.9|287.75|287.9|287.75|287.7|287.55|70
1655352600000|2022-06-16 04:10:00|287.85|287.7|287.95|287.8|287.95|287.8|287.8|287.65|69
1655352900000|2022-06-16 04:15:00|287.9|287.75|287.7|287.55|287.95|287.8|287.7|287.55|41
1655353200000|2022-06-16 04:20:00|287.8|287.6|287.65|287.5|287.85|287.7|287.65|287.5|80
1655353500000|2022-06-16 04:25:00|287.6|287.45|287.55|287.35|287.7|287.5|287.45|287.3|161
1655353800000|2022-06-16 04:30:00|287.5|287.4|287.5|287.35|287.55|287.4|287.45|287.3|57
1655354100000|2022-06-16 04:35:00|287.45|287.3|287.5|287.35|287.5|287.35|287.45|287.3|94
1655354400000|2022-06-16 04:40:00|287.55|287.4|287.45|287.3|287.55|287.4|287.4|287.25|148
1655354700000|2022-06-16 04:45:00|287.5|287.35|287.5|287.35|287.5|287.35|287.45|287.3|61
1655355000000|2022-06-16 04:50:00|287.45|287.3|287.4|287.25|287.45|287.3|287.3|287.15|96
1655355300000|2022-06-16 04:55:00|287.35|287.2|287.3|287.15|287.45|287.3|287.25|287.1|98
1655355600000|2022-06-16 05:00:00|287.25|287.1|287.05|286.85|287.3|287.15|286.8|286.65|593
1655355900000|2022-06-16 05:05:00|287|286.9|287.15|287|287.2|287.05|286.95|286.8|268
1655356200000|2022-06-16 05:10:00|287.1|286.95|286.6|286.45|287.1|287|286.6|286.4|236
1655356500000|2022-06-16 05:15:00|286.65|286.5|286.85|286.7|286.9|286.75|286.65|286.45|198
1655356800000|2022-06-16 05:20:00|286.8|286.65|286.65|286.5|286.9|286.75|286.6|286.45|162
1655357100000|2022-06-16 05:25:00|286.7|286.45|286.65|286.5|286.75|286.6|286.6|286.45|152
1655357400000|2022-06-16 05:30:00|286.6|286.45|286.2|286.05|286.6|286.45|286.2|286.05|190
1655357700000|2022-06-16 05:35:00|286.25|286.1|286.3|286.15|286.3|286.15|286.1|285.9|202
1655358000000|2022-06-16 05:40:00|286.35|286.2|286.4|286.25|286.55|286.35|286.25|286.1|327
1655358300000|2022-06-16 05:45:00|286.45|286.3|286.45|286.3|286.45|286.3|286.2|286.05|220
1655358600000|2022-06-16 05:50:00|286.4|286.25|286.25|286.1|286.4|286.25|286.2|286.05|339
1655358900000|2022-06-16 05:55:00|286.3|286.15|286.55|286.4|286.55|286.4|286.3|286.15|273
1655359200000|2022-06-16 06:00:00|286.5|286.35|286.55|286.4|286.85|286.7|286.5|286.35|299
1655359500000|2022-06-16 06:05:00|286.6|286.45|286.6|286.45|286.75|286.6|286.5|286.35|225
1655359800000|2022-06-16 06:10:00|286.55|286.4|286.45|286.3|286.6|286.45|286.45|286.3|157
1655360100000|2022-06-16 06:15:00|286.5|286.35|286.35|286.2|286.55|286.4|286.35|286.15|130
1655360400000|2022-06-16 06:20:00|286.3|286.15|285.9|285.75|286.4|286.25|285.85|285.7|312
1655360700000|2022-06-16 06:25:00|285.95|285.8|285.95|285.8|286.1|285.95|285.9|285.75|154
1655361000000|2022-06-16 06:30:00|286|285.85|285.7|285.55|286.05|285.9|285.6|285.45|337
1655361300000|2022-06-16 06:35:00|285.65|285.5|285.65|285.45|285.75|285.6|285.45|285.3|259
1655361600000|2022-06-16 06:40:00|285.6|285.4|285.75|285.6|285.8|285.65|285.45|285.3|316
1655361900000|2022-06-16 06:45:00|285.8|285.65|285.85|285.7|285.9|285.75|285.75|285.6|123
1655362200000|2022-06-16 06:50:00|285.8|285.65|285.8|285.6|285.9|285.75|285.65|285.5|136
1655362500000|2022-06-16 06:55:00|285.75|285.65|285.8|285.65|285.85|285.7|285.7|285.55|124
1655362800000|2022-06-16 07:00:00|285.75|285.6|285.85|285.7|285.95|285.8|285.65|285.5|214
1655363100000|2022-06-16 07:05:00|285.9|285.75|285.5|285.35|285.9|285.75|285.5|285.35|128
1655363400000|2022-06-16 07:10:00|285.55|285.4|285.5|285.35|285.6|285.45|285.35|285.2|186
1655363700000|2022-06-16 07:15:00|285.45|285.3|285.15|284.95|285.55|285.4|284.9|284.75|229
1655364000000|2022-06-16 07:20:00|285.1|284.9|284.6|284.4|285.1|284.95|284.55|284.4|435
1655364300000|2022-06-16 07:25:00|284.55|284.45|284.9|284.7|284.95|284.8|284.45|284.3|397
1655364600000|2022-06-16 07:30:00|284.85|284.75|284.25|284.05|284.9|284.75|284.1|283.95|385
1655364900000|2022-06-16 07:35:00|284.3|284.1|283.85|283.65|284.5|284.35|283.75|283.6|517
1655365200000|2022-06-16 07:40:00|283.8|283.7|283.35|283.15|283.95|283.75|283.1|282.9|880
1655365500000|2022-06-16 07:45:00|283.4|283.2|282.45|282.3|283.45|283.3|282.35|282.2|1354
1655365800000|2022-06-16 07:50:00|282.5|282.25|283.15|282.95|283.2|283|282.25|282.05|528
1655366100000|2022-06-16 07:55:00|283.1|282.9|283.35|283.2|283.45|283.3|282.9|282.75|322
1655366400000|2022-06-16 08:00:00|283.3|283.15|283.7|283.55|283.95|283.8|283.25|283.1|520
1655366700000|2022-06-16 08:05:00|283.75|283.5|283.55|283.4|283.9|283.75|283.35|283.15|395
1655367000000|2022-06-16 08:10:00|283.5|283.35|283.45|283.3|283.5|283.35|283.15|282.95|321
1655367300000|2022-06-16 08:15:00|283.4|283.25|283.45|283.3|283.7|283.55|283.35|283.2|252
1655367600000|2022-06-16 08:20:00|283.5|283.35|283.25|283.05|283.65|283.45|283|282.85|259
1655367900000|2022-06-16 08:25:00|283.3|283.1|283.45|283.3|283.6|283.45|283.25|283.1|338
1655368200000|2022-06-16 08:30:00|283.4|283.25|283.15|283|283.45|283.25|283.05|282.9|246
1655368500000|2022-06-16 08:35:00|283.2|283.05|283.1|282.95|283.2|283.05|283|282.8|241
1655368800000|2022-06-16 08:40:00|283.15|283|282.65|282.5|283.15|283|282.6|282.45|320
1655369100000|2022-06-16 08:45:00|282.6|282.45|282.9|282.75|283|282.85|282.6|282.45|358
1655369400000|2022-06-16 08:50:00|282.85|282.7|282.55|282.35|282.85|282.7|282.35|282.2|422
1655369700000|2022-06-16 08:55:00|282.5|282.4|282.3|282.15|282.55|282.4|282.25|282.1|444
1655370000000|2022-06-16 09:00:00|282.25|282.1|282.3|282.1|282.55|282.4|282|281.85|891
1655370300000|2022-06-16 09:05:00|282.35|282.15|281.95|281.8|282.4|282.25|281.9|281.75|312
1655370600000|2022-06-16 09:10:00|281.9|281.75|282.15|282|282.2|282.05|281.85|281.7|207
1655370900000|2022-06-16 09:15:00|282.1|281.95|282.5|282.25|282.5|282.35|282.1|281.95|250
1655371200000|2022-06-16 09:20:00|282.45|281.85|282.55|281.95|282.55|281.95|282.15|281.55|0
1655371500000|2022-06-16 09:25:00|282.45|281.85|282.65|282.05|282.75|282.15|282.45|281.85|9
1655371800000|2022-06-16 09:30:00|282.75|282.15|282.45|281.85|282.75|282.15|282.45|281.85|0
1655372100000|2022-06-16 09:35:00|282.55|281.95|282.45|281.85|282.55|281.95|282.35|281.75|0
1655372400000|2022-06-16 09:40:00|282.35|281.75|282.45|281.85|282.55|281.95|282.25|281.65|0
1655372700000|2022-06-16 09:45:00|282.35|281.75|282.65|282.05|282.65|282.05|282.35|281.75|0
1655373000000|2022-06-16 09:50:00|282.55|281.95|282.2|282.05|282.55|282.25|282.1|281.9|135
1655373300000|2022-06-16 09:55:00|282.25|282|282.4|282.2|282.45|282.25|282.1|281.95|70
1655373600000|2022-06-16 10:00:00|282.35|282.15|282.6|282.4|282.65|282.5|282.25|282.1|34
1655373900000|2022-06-16 10:05:00|282.55|282.45|282.7|282.5|282.75|282.6|282.5|282.3|94
1655374200000|2022-06-16 10:10:00|282.75|282.55|282.7|282.45|282.8|282.65|282.65|282.45|36
1655374500000|2022-06-16 10:15:00|282.65|282.5|282.65|282.45|282.7|282.55|282.55|282.4|44
1655374800000|2022-06-16 10:20:00|282.6|282.4|282.25|282.1|282.6|282.45|282.25|282.05|32
1655375100000|2022-06-16 10:25:00|282.3|282.05|282.05|281.85|282.3|282.15|282|281.8|31
1655375400000|2022-06-16 10:30:00|282.1|281.9|282|281.85|282.2|282.05|282|281.85|14
1655375700000|2022-06-16 10:35:00|282.05|281.8|282|281.85|282.1|281.95|281.95|281.8|16
1655376000000|2022-06-16 10:40:00|281.95|281.8|282.05|281.85|282.05|281.9|281.95|281.8|1
1655376300000|2022-06-16 10:45:00|282|281.9|282.1|281.9|282.15|282|281.9|281.7|6
1655376600000|2022-06-16 10:50:00|282.05|281.85|282.05|281.85|282.15|282|281.95|281.75|6
1655376900000|2022-06-16 10:55:00|282|281.8|281.7|281.45|282.1|281.95|281.6|281.4|40
1655377200000|2022-06-16 11:00:00|281.65|281.5|281.7|281.55|281.95|281.75|281.5|281.3|94
1655377500000|2022-06-16 11:05:00|281.75|281.6|281.85|281.65|281.95|281.8|281.75|281.55|16
1655377800000|2022-06-16 11:10:00|281.9|281.7|281.7|281.5|281.9|281.7|281.6|281.45|9
1655378100000|2022-06-16 11:15:00|281.65|281.55|281.75|281.55|281.8|281.65|281.6|281.4|19
1655378400000|2022-06-16 11:20:00|281.7|281.6|281.95|281.75|281.95|281.75|281.65|281.5|16
1655378700000|2022-06-16 11:25:00|281.9|281.8|282.2|282|282.3|282.15|281.8|281.65|19
1655379000000|2022-06-16 11:30:00|282.15|281.95|282.2|282|282.25|282.1|281.95|281.75|4
1655379300000|2022-06-16 11:35:00|282.15|282.05|282.1|281.95|282.3|282.1|282.1|281.95|9
1655379600000|2022-06-16 11:40:00|282.15|281.9|281.9|281.7|282.15|282|281.85|281.7|11
1655379900000|2022-06-16 11:45:00|281.85|281.65|281.75|281.55|281.9|281.75|281.65|281.5|10
1655380200000|2022-06-16 11:50:00|281.7|281.6|281.8|281.6|281.85|281.7|281.65|281.5|12
1655380500000|2022-06-16 11:55:00|281.75|281.55|282|281.8|282.05|281.9|281.7|281.55|3
1655380800000|2022-06-16 12:00:00|281.95|281.75|282.25|282.1|282.35|282.2|281.9|281.7|9
1655381100000|2022-06-16 12:05:00|282.3|282.05|282.35|282.15|282.35|282.2|282.2|282|9
1655381400000|2022-06-16 12:10:00|282.3|282.2|282.5|282.3|282.55|282.35|282.3|282.1|6
1655381700000|2022-06-16 12:15:00|282.45|282.25|282.2|282|282.55|282.4|282.15|281.95|15
1655382000000|2022-06-16 12:20:00|282.25|282.05|282.5|282.3|282.55|282.3|282.2|281.95|7
1655382300000|2022-06-16 12:25:00|282.45|282.25|282.5|282.25|282.55|282.4|282.3|282.15|2
1655382600000|2022-06-16 12:30:00|282.55|282.1|282.65|282.4|282.8|282.45|282.5|281.9|3
1655382900000|2022-06-16 12:35:00|282.7|282.45|282.9|282.7|282.95|282.7|282.6|282.35|6
1655383200000|2022-06-16 12:40:00|282.95|282.75|282.75|282.55|282.95|282.75|282.6|282.4|12
1655383500000|2022-06-16 12:45:00|282.7|282.6|282.6|282.4|282.8|282.6|282.45|282.3|11
1655383800000|2022-06-16 12:50:00|282.65|282.45|282.55|282.35|282.7|282.55|282.5|282.35|7
1655384100000|2022-06-16 12:55:00|282.5|282.4|282.5|282.3|282.65|282.45|282.4|282.25|10
1655384400000|2022-06-16 13:00:00|282.45|282.35|282.65|282.45|282.75|282.55|282.35|282.2|6
1655384700000|2022-06-16 13:05:00|282.6|282.4|282.6|282.4|282.65|282.45|282.3|282.1|17
1655385000000|2022-06-16 13:10:00|282.55|282.3|282.3|282.1|282.6|282.35|282.25|282.1|13
1655385300000|2022-06-16 13:15:00|282.25|282.15|282.3|282.15|282.4|282.2|282.1|281.95|19
1655385600000|2022-06-16 13:20:00|282.25|282.1|282.1|281.95|282.35|282.15|282.1|281.95|12
1655385900000|2022-06-16 13:25:00|282.05|281.9|281.9|281.7|282.2|282.05|281.9|281.7|8
1655386200000|2022-06-16 13:30:00|281.85|281.75|280.85|280.65|282.1|281.9|280.4|280.25|578
1655386500000|2022-06-16 13:35:00|280.8|280.7|281.7|281.5|282.05|281.85|280.65|280.45|400
1655386800000|2022-06-16 13:40:00|281.65|281.45|281.65|281.5|282.05|281.85|281.15|280.95|216
1655387100000|2022-06-16 13:45:00|281.6|281.45|281.3|281.1|282.1|281.85|281.2|281|365
1655387400000|2022-06-16 13:50:00|281.25|281.05|280.95|280.75|281.3|281.05|280.8|280.6|191
1655387700000|2022-06-16 13:55:00|280.9|280.7|280.2|280|281.05|280.85|280.15|279.95|167
1655388000000|2022-06-16 14:00:00|280.15|279.95|279.8|279.65|280.3|280.1|279.8|279.65|176
1655388300000|2022-06-16 14:05:00|279.75|279.6|279.85|279.65|280.4|280.2|279.5|279.35|234
1655388600000|2022-06-16 14:10:00|279.8|279.7|279.8|279.6|280.15|279.95|279.6|279.4|85
1655388900000|2022-06-16 14:15:00|279.75|279.65|279.85|279.65|280.35|280.15|279.7|279.5|79
1655389200000|2022-06-16 14:20:00|279.8|279.6|280.1|279.9|280.35|280.15|279.75|279.55|116
1655389500000|2022-06-16 14:25:00|280.05|279.95|280.4|280.25|280.5|280.3|280.05|279.9|201
1655389800000|2022-06-16 14:30:00|280.35|280.2|280.3|280.15|280.6|280.35|280.1|279.9|88
1655390100000|2022-06-16 14:35:00|280.25|280.1|279.9|279.7|280.25|280.1|279.9|279.7|109
1655390400000|2022-06-16 14:40:00|279.85|279.65|279.45|279.3|279.9|279.7|279.4|279.2|102
1655390700000|2022-06-16 14:45:00|279.5|279.25|279.3|279.1|279.6|279.4|279.25|279.05|94
1655391000000|2022-06-16 14:50:00|279.25|279.05|279.4|279.2|279.5|279.35|279.1|278.95|67
1655391300000|2022-06-16 14:55:00|279.35|279.25|279.3|279.1|279.6|279.45|279.25|279.1|96
1655391600000|2022-06-16 15:00:00|279.25|279.15|279.65|279.5|279.8|279.6|279.25|279.15|95
1655391900000|2022-06-16 15:05:00|279.7|279.45|279.8|279.6|279.85|279.65|279.45|279.25|64
1655392200000|2022-06-16 15:10:00|279.75|279.65|280.5|280.3|280.5|280.3|279.75|279.6|116
1655392500000|2022-06-16 15:15:00|280.45|280.25|280.3|280.1|280.6|280.4|280.2|280.05|55
1655392800000|2022-06-16 15:20:00|280.35|280.15|280.6|280.4|280.7|280.5|280.15|279.95|59
1655393100000|2022-06-16 15:25:00|280.7|280.45|281.25|281.1|281.4|281.25|280.65|280.45|312
1655393400000|2022-06-16 15:30:00|281.35|281.2|281.15|280.95|281.5|281.3|281.05|280.85|365
1655393700000|2022-06-16 15:35:00|281.1|280.9|281|280.8|281.1|280.95|280.7|280.55|41
1655394000000|2022-06-16 15:40:00|280.95|280.75|280.55|280.35|281|280.8|280.4|280.25|19
1655394300000|2022-06-16 15:45:00|280.5|280.3|280.3|280.1|280.55|280.35|280.1|279.95|33
1655394600000|2022-06-16 15:50:00|280.25|280.05|280.1|279.9|280.35|280.2|280|279.85|52
1655394900000|2022-06-16 15:55:00|280.05|279.95|280.45|280.25|280.45|280.25|280|279.85|38
1655395200000|2022-06-16 16:00:00|280.4|280.2|280.2|280|280.55|280.35|280.1|279.95|8
1655395500000|2022-06-16 16:05:00|280.15|280.05|280|279.85|280.3|280.1|279.95|279.8|5
1655395800000|2022-06-16 16:10:00|279.95|279.8|280.05|279.8|280.15|280|279.9|279.75|7
1655396100000|2022-06-16 16:15:00|280.1|279.85|280.2|280.05|280.4|280.2|280|279.85|14
1655396400000|2022-06-16 16:20:00|280.15|280|280.35|280.15|280.5|280.25|280.1|279.9|11
1655396700000|2022-06-16 16:25:00|280.4|280.2|280.75|280.55|280.8|280.6|280.3|280.15|7
1655397000000|2022-06-16 16:30:00|280.7|280.5|280.55|280.3|280.75|280.6|280.35|280.15|46
1655397300000|2022-06-16 16:35:00|280.5|280.2|280.25|280.05|280.5|280.25|280.05|279.9|90
1655397600000|2022-06-16 16:40:00|280.3|280.1|280.75|280.6|280.85|280.65|280.2|280.05|50
1655397900000|2022-06-16 16:45:00|280.7|280.55|280.8|280.65|280.9|280.7|280.6|280.4|77
1655398200000|2022-06-16 16:50:00|280.75|280.6|280.7|280.5|280.9|280.7|280.65|280.45|26
1655398500000|2022-06-16 16:55:00|280.65|280.45|280.6|280.45|280.7|280.5|280.4|280.2|15
1655398800000|2022-06-16 17:00:00|280.65|280.4|280.55|280.35|280.75|280.55|280.45|280.25|49
1655399100000|2022-06-16 17:05:00|280.6|280.4|280.75|280.55|280.9|280.7|280.45|280.25|39
1655399400000|2022-06-16 17:10:00|280.7|280.5|280.65|280.45|280.95|280.75|280.6|280.4|53
1655399700000|2022-06-16 17:15:00|280.6|280.4|280.45|280.3|280.65|280.5|280.45|280.25|12
1655400000000|2022-06-16 17:20:00|280.5|280.25|280.1|279.95|280.5|280.3|280.05|279.9|20
1655400300000|2022-06-16 17:25:00|280.15|279.9|280.6|280.35|280.8|280.6|280|279.85|51
1655400600000|2022-06-16 17:30:00|280.55|280.3|280.7|280.5|280.7|280.5|280.3|280.15|21
1655400900000|2022-06-16 17:35:00|280.75|280.55|280.7|280.5|280.75|280.55|280.35|280.2|64
1655401200000|2022-06-16 17:40:00|280.65|280.45|280.2|280|280.7|280.5|280.15|280|22
1655401500000|2022-06-16 17:45:00|280.15|279.95|280.15|280|280.25|280.1|280.05|279.85|21
1655401800000|2022-06-16 17:50:00|280.2|279.95|280.1|279.9|280.2|280|280|279.8|14
1655402100000|2022-06-16 17:55:00|280.05|279.85|279.55|279.35|280.1|279.95|279.5|279.3|14
1655402400000|2022-06-16 18:00:00|279.5|279.3|279.45|279.25|279.7|279.5|279.45|279.25|7
1655402700000|2022-06-16 18:05:00|279.5|279.3|279.3|279.15|279.5|279.35|279.3|279.15|13
1655403000000|2022-06-16 18:10:00|279.35|279.2|279.4|279.25|279.45|279.25|279.25|279.1|17
1655403300000|2022-06-16 18:15:00|279.35|279.2|279.35|279.15|279.4|279.25|279.2|279.05|14
1655403600000|2022-06-16 18:20:00|279.4|279.2|279.25|279.1|279.45|279.25|279.2|279.05|25
1655403900000|2022-06-16 18:25:00|279.3|279.15|279.05|278.9|279.3|279.15|279.05|278.9|17
1655404200000|2022-06-16 18:30:00|279|278.85|279.15|278.95|279.25|279.1|279|278.85|21
1655404500000|2022-06-16 18:35:00|279.2|279|279.2|279|279.2|279.05|279|278.85|8
1655404800000|2022-06-16 18:40:00|279.15|278.95|279.25|279.05|279.4|279.25|279.15|278.95|3
1655405100000|2022-06-16 18:45:00|279.2|279.1|279|278.8|279.4|279.25|279|278.8|9
1655405400000|2022-06-16 18:50:00|279.1|278.9|279|278.85|279.2|279|278.95|278.8|12
1655405700000|2022-06-16 18:55:00|278.95|278.8|279.35|279.2|279.4|279.2|278.95|278.8|15
1655406000000|2022-06-16 19:00:00|279.3|279.15|279.7|279.5|279.85|279.65|279.25|279.1|24
1655406300000|2022-06-16 19:05:00|279.65|279.45|279.95|279.75|279.95|279.75|279.5|279.3|3
1655406600000|2022-06-16 19:10:00|280|279.8|279.85|279.7|280.05|279.9|279.7|279.5|13
1655406900000|2022-06-16 19:15:00|279.9|279.65|279.9|279.75|279.95|279.75|279.65|279.45|17
1655407200000|2022-06-16 19:20:00|279.95|279.7|279.95|279.75|280.05|279.9|279.85|279.7|39
1655407500000|2022-06-16 19:25:00|279.9|279.7|280.05|279.85|280.1|279.95|279.85|279.7|4
1655407800000|2022-06-16 19:30:00|280|279.8|279.4|279.2|280.05|279.85|279.35|279.2|17
1655408100000|2022-06-16 19:35:00|279.45|279.25|279.5|279.3|279.6|279.4|279.35|279.2|16
1655408400000|2022-06-16 19:40:00|279.55|279.35|279.45|279.25|279.8|279.65|279.3|279.15|32
1655408700000|2022-06-16 19:45:00|279.5|279.3|279.45|279.3|279.7|279.55|279.4|279.2|44
1655409000000|2022-06-16 19:50:00|279.5|279.25|279.5|279.2|279.65|279.45|279.4|279.2|19
1655409300000|2022-06-16 19:55:00|279.45|279.35|279.85|279.6|279.85|279.7|279.45|279.25|89
1655409600000|2022-06-16 20:00:00|279.8|279.65|279.75|279.6|279.85|279.7|279.7|279.5|10
1655409900000|2022-06-16 20:05:00|279.8|279.55|279.7|279.5|279.95|279.75|279.65|279.5|8
1655410200000|2022-06-16 20:10:00|279.65|279.55|280|279.8|280|279.8|279.65|279.45|0
1655410500000|2022-06-16 20:15:00|280.05|279.85|279.85|279.7|280.05|279.9|279.85|279.65|16
1655410800000|2022-06-16 20:20:00|279.8|279.6|279.8|279.65|279.8|279.65|279.75|279.55|8
1655411100000|2022-06-16 20:25:00|279.85|279.7|280.05|279.85|280.05|279.85|279.85|279.65|1
1655411400000|2022-06-16 20:30:00|280|279.8|280.05|279.8|280.05|279.85|280|279.8|0
1655411700000|2022-06-16 20:35:00|280|279.85|280.05|279.75|280.05|279.85|280|279.75|0
1655412000000|2022-06-16 20:40:00|279.95|279.7|280|279.65|280.05|279.8|279.9|279.65|3
1655412300000|2022-06-16 20:45:00|280.05|279.75|280.2|279.75|280.35|280.05|279.85|279.55|62
1655412600000|2022-06-16 20:50:00|280.15|279.7|280.3|280.05|280.35|280.05|279.9|279.6|32
1655412900000|2022-06-16 20:55:00|280.25|280|280.05|279.55|280.35|280.1|279.9|279.5|17
1655413200000|2022-06-16 21:00:00|280.25|279.5|280.35|279.5|280.35|279.55|280.25|279.5|0
1655413800000|2022-06-16 21:10:00|280.25|279.65|280.25|279.65|280.25|279.65|280.25|279.65|1
1655415300000|2022-06-16 21:35:00|280.15|279.55|280.25|279.65|280.25|279.65|280.15|279.55|0
1655415600000|2022-06-16 21:40:00|280.15|279.55|280.25|279.65|280.25|279.65|280.15|279.55|0
1655415900000|2022-06-16 21:45:00|280.15|279.55|280.15|279.55|280.15|279.55|280.15|279.55|0
1655416200000|2022-06-16 21:50:00|280.25|279.65|280.15|279.55|280.25|279.65|280.15|279.55|0
1655416500000|2022-06-16 21:55:00|280.25|279.65|280.25|279.65|280.25|279.65|280.15|279.55|0
1655416800000|2022-06-16 22:00:00|280.35|279.75|280.35|279.75|280.45|279.85|280.25|279.65|0
1655417100000|2022-06-16 22:05:00|280.35|279.75|280.15|279.55|280.45|279.85|280.15|279.55|0
1655417400000|2022-06-16 22:10:00|280.25|279.65|280.15|279.55|280.25|279.65|280.15|279.55|0
1655417700000|2022-06-16 22:15:00|280.05|279.45|280.15|279.55|280.15|279.55|280.05|279.45|0
1655418000000|2022-06-16 22:20:00|280.25|279.65|280.35|279.75|280.35|279.75|280.25|279.65|0
1655418300000|2022-06-16 22:25:00|280.25|279.65|280.45|279.85|280.45|279.85|280.25|279.65|0
1655418600000|2022-06-16 22:30:00|280.35|279.75|280.35|279.75|280.45|279.85|280.25|279.65|0
1655418900000|2022-06-16 22:35:00|280.25|279.65|280.35|279.75|280.35|279.75|280.25|279.65|0
1655419200000|2022-06-16 22:40:00|280.25|279.65|280.35|279.75|280.35|279.75|280.25|279.65|0
1655419500000|2022-06-16 22:45:00|280.25|279.65|280.25|279.65|280.35|279.75|280.25|279.65|0
1655419800000|2022-06-16 22:50:00|280.35|279.75|280.25|279.65|280.35|279.75|280.25|279.65|0
1655420100000|2022-06-16 22:55:00|280.15|279.55|280.15|279.55|280.25|279.65|280.15|279.55|0
1655420400000|2022-06-16 23:00:00|280.25|279.65|280.25|279.65|280.25|279.65|280.15|279.55|0
1655420700000|2022-06-16 23:05:00|280.15|279.55|280.25|279.65|280.25|279.65|280.15|279.55|0
1655421000000|2022-06-16 23:10:00|280.15|279.55|280.15|279.55|280.25|279.65|280.15|279.55|0
1655421300000|2022-06-16 23:15:00|280.25|279.65|279.95|279.35|280.25|279.65|279.95|279.35|0
1655421600000|2022-06-16 23:20:00|279.85|279.25|279.85|279.25|279.95|279.35|279.75|279.15|0
1655421900000|2022-06-16 23:25:00|280.15|279.55|280.15|279.55|280.15|279.55|280.05|279.45|0
1655422200000|2022-06-16 23:30:00|280.05|279.45|280.25|279.65|280.35|279.75|280.05|279.45|0
1655422500000|2022-06-16 23:35:00|280.35|279.75|280.35|279.75|280.35|279.75|280.25|279.65|0
1655422800000|2022-06-16 23:40:00|280.25|279.65|280.35|279.75|280.35|279.75|280.25|279.65|0
1655423100000|2022-06-16 23:45:00|280.45|279.85|280.55|279.95|280.55|279.95|280.35|279.75|0
1655423400000|2022-06-16 23:50:00|280.45|279.85|280.55|279.95|280.55|279.95|280.45|279.85|0
1655423700000|2022-06-16 23:55:00|280.45|279.85|280.45|279.85|280.55|279.95|280.45|279.85|0
1655424000000|2022-06-17 00:00:00|280.35|279.75|280.15|279.55|280.45|279.85|280.05|279.45|0
1655424300000|2022-06-17 00:05:00|280.05|279.45|280.45|279.85|280.45|279.85|280.05|279.45|0
1655424600000|2022-06-17 00:10:00|280.55|279.95|280.75|280.15|280.75|280.15|280.45|279.85|0
1655424900000|2022-06-17 00:15:00|280.85|280.25|280.95|280.35|280.95|280.35|280.75|280.15|0
1655425200000|2022-06-17 00:20:00|280.85|280.25|280.75|280.15|280.85|280.25|280.65|280.05|0
1655425500000|2022-06-17 00:25:00|280.65|280.05|280.75|280.15|280.85|280.25|280.65|280.05|0
1655425800000|2022-06-17 00:30:00|279.6|279.35|280.4|280.25|280.8|280.55|279.6|279.35|738
1655426100000|2022-06-17 00:35:00|280.45|280.2|279.85|279.7|280.8|280.6|279.85|279.7|354
1655426400000|2022-06-17 00:40:00|279.9|279.65|279.7|279.55|280.25|280.1|279.6|279.45|375
1655426700000|2022-06-17 00:45:00|279.75|279.6|280.35|280.2|280.4|280.25|279.7|279.5|332
1655427000000|2022-06-17 00:50:00|280.3|280.15|280.4|280.25|280.45|280.3|279.95|279.8|308
1655427300000|2022-06-17 00:55:00|280.45|280.3|280.3|280.15|280.7|280.55|280.2|280.05|332
1655427600000|2022-06-17 01:00:00|280.25|280.1|279.95|279.75|280.45|280.3|279.65|279.45|878
1655427900000|2022-06-17 01:05:00|280.05|279.9|280.7|280.5|280.7|280.55|279.9|279.75|401
1655428200000|2022-06-17 01:10:00|280.65|280.55|280.35|280.2|280.85|280.7|280.35|280.2|453
1655428500000|2022-06-17 01:15:00|280.4|280.25|280.25|280.1|280.5|280.35|280.15|280|449
1655428800000|2022-06-17 01:20:00|280.3|280.15|280.7|280.55|280.8|280.65|280.3|280.15|321
1655429100000|2022-06-17 01:25:00|280.75|280.6|280.75|280.6|280.85|280.7|280.4|280.25|266
1655429400000|2022-06-17 01:30:00|280.8|280.55|280.65|280.5|280.8|280.6|280.45|280.3|319
1655429700000|2022-06-17 01:35:00|280.7|280.55|280.65|280.5|280.75|280.6|280.5|280.35|247
1655430000000|2022-06-17 01:40:00|280.7|280.55|281.05|280.9|281.05|280.9|280.65|280.5|249
1655430300000|2022-06-17 01:45:00|281.1|280.95|281.3|281.15|281.3|281.15|281|280.85|239
1655430600000|2022-06-17 01:50:00|281.25|281.1|281.35|281.2|281.5|281.3|281.1|280.95|302
1655430900000|2022-06-17 01:55:00|281.3|281.15|281.55|281.4|281.65|281.5|281.15|281|279
1655431200000|2022-06-17 02:00:00|281.5|281.35|281.35|281.2|281.6|281.45|281.3|281.15|263
1655431500000|2022-06-17 02:05:00|281.4|281.25|281.15|280.95|281.45|281.3|281.15|280.95|212
1655431800000|2022-06-17 02:10:00|281.2|281|281.2|281.05|281.25|281.1|281.1|280.95|141
1655432100000|2022-06-17 02:15:00|281.25|281.1|281.35|281.2|281.45|281.3|281.25|281.1|208
1655432400000|2022-06-17 02:20:00|281.4|281.25|281.35|281.2|281.45|281.3|281.35|281.2|182
1655432700000|2022-06-17 02:25:00|281.3|281.15|281.45|281.3|281.5|281.35|281.2|281.05|259
1655433000000|2022-06-17 02:30:00|281.4|281.25|281.4|281.25|281.55|281.4|281.3|281.15|159
1655433300000|2022-06-17 02:35:00|281.35|281.2|280.95|280.8|281.35|281.2|280.95|280.8|176
1655433600000|2022-06-17 02:40:00|280.9|280.75|281.55|281.35|281.6|281.4|280.8|280.6|303
1655433900000|2022-06-17 02:45:00|281.5|281.4|281.2|281|281.65|281.5|281.15|280.95|309
1655434200000|2022-06-17 02:50:00|281.15|280.95|280.8|280.65|281.2|281|280.8|280.65|284
1655434500000|2022-06-17 02:55:00|280.85|280.7|280.7|280.55|280.95|280.8|280.6|280.4|366
1655434800000|2022-06-17 03:00:00|280.75|280.5|280.8|280.65|280.85|280.7|280.5|280.35|393
1655435100000|2022-06-17 03:05:00|280.75|280.6|280.18|280.03|280.75|280.6|280.18|280.03|335
1655435400000|2022-06-17 03:10:00|280.23|280.08|280.23|280.08|280.38|280.23|280.08|279.93|476
1655435700000|2022-06-17 03:15:00|280.18|280.03|279.88|279.73|280.23|280.08|279.88|279.73|406
1655436000000|2022-06-17 03:20:00|279.83|279.68|279.93|279.78|280.08|279.93|279.68|279.53|554
1655436300000|2022-06-17 03:25:00|279.88|279.73|279.68|279.53|280.13|279.93|279.68|279.53|426
1655436600000|2022-06-17 03:30:00|279.73|279.58|279.78|279.63|280.03|279.83|279.68|279.53|307
1655436900000|2022-06-17 03:35:00|279.88|279.73|280.38|280.23|280.63|280.48|279.88|279.73|422
1655437200000|2022-06-17 03:40:00|280.33|280.18|280.33|280.18|280.38|280.23|280.18|280.03|117
1655437500000|2022-06-17 03:45:00|280.28|280.13|280.23|280.08|280.33|280.18|280.13|279.93|104
1655437800000|2022-06-17 03:50:00|280.28|280.13|280.28|280.13|280.48|280.33|280.23|280.13|241
1655438100000|2022-06-17 03:55:00|280.23|280.08|280.18|279.98|280.23|280.08|280.08|279.93|188
1655438400000|2022-06-17 04:00:00|280.13|280.03|280.23|280.08|280.43|280.28|280.13|279.98|114
1655438700000|2022-06-17 04:05:00|280.28|280.13|280.43|280.28|280.48|280.28|280.23|280.08|49
1655439000000|2022-06-17 04:10:00|280.38|280.23|280.28|280.13|280.48|280.33|280.23|280.08|100
1655439300000|2022-06-17 04:15:00|280.23|280.03|280.48|280.33|280.58|280.43|280.18|280.03|169
1655439600000|2022-06-17 04:20:00|280.53|280.38|280.33|280.18|280.53|280.38|280.33|280.18|140
1655439900000|2022-06-17 04:25:00|280.38|280.23|280.58|280.43|280.58|280.43|280.33|280.18|88
1655440200000|2022-06-17 04:30:00|280.63|280.48|280.73|280.58|280.83|280.68|280.58|280.43|133
1655440500000|2022-06-17 04:35:00|280.68|280.53|280.73|280.58|280.83|280.68|280.68|280.53|88
1655440800000|2022-06-17 04:40:00|280.68|280.53|280.68|280.53|280.73|280.58|280.58|280.43|117
1655441100000|2022-06-17 04:45:00|280.73|280.58|280.63|280.48|280.83|280.68|280.63|280.43|207
1655441400000|2022-06-17 04:50:00|280.58|280.43|280.68|280.53|280.73|280.58|280.58|280.43|128
1655441700000|2022-06-17 04:55:00|280.73|280.58|280.73|280.58|280.83|280.68|280.68|280.53|139
1655442000000|2022-06-17 05:00:00|280.83|280.68|280.73|280.58|281.03|280.88|280.68|280.53|702
1655442300000|2022-06-17 05:05:00|280.68|280.53|280.33|280.18|280.68|280.53|280.33|280.13|396
1655442600000|2022-06-17 05:10:00|280.38|280.23|280.13|279.98|280.48|280.33|280.13|279.98|339
1655442900000|2022-06-17 05:15:00|280.08|279.93|280.38|280.23|280.38|280.23|280.08|279.93|283
1655443200000|2022-06-17 05:20:00|280.43|280.28|280.38|280.23|280.48|280.33|280.28|280.08|285
1655443500000|2022-06-17 05:25:00|280.43|280.28|280.23|280.08|280.48|280.33|280.08|279.93|221
1655443800000|2022-06-17 05:30:00|280.18|280.03|280.03|279.88|280.33|280.18|280.03|279.88|292
1655444100000|2022-06-17 05:35:00|280.08|279.93|280.03|279.88|280.08|279.93|279.88|279.73|204
1655444400000|2022-06-17 05:40:00|279.98|279.83|279.83|279.68|280.03|279.88|279.78|279.58|312
1655444700000|2022-06-17 05:45:00|279.78|279.63|279.53|279.38|279.78|279.63|279.43|279.28|494
1655445000000|2022-06-17 05:50:00|279.48|279.33|279.53|279.38|279.68|279.48|279.38|279.23|382
1655445300000|2022-06-17 05:55:00|279.58|279.43|279.58|279.38|279.73|279.53|279.43|279.28|246
1655445600000|2022-06-17 06:00:00|279.53|279.33|279.03|278.88|279.53|279.38|279.03|278.88|433
1655445900000|2022-06-17 06:05:00|279.08|278.93|278.78|278.63|279.13|278.98|278.63|278.48|523
1655446200000|2022-06-17 06:10:00|278.88|278.68|278.63|278.48|278.88|278.73|278.63|278.48|544
1655446500000|2022-06-17 06:15:00|278.68|278.53|278.48|278.33|278.68|278.53|278.43|278.23|483
1655446800000|2022-06-17 06:20:00|278.53|278.38|278.53|278.38|278.58|278.43|278.43|278.28|338
1655447100000|2022-06-17 06:25:00|278.58|278.33|278.93|278.78|278.98|278.78|278.58|278.33|313
1655447400000|2022-06-17 06:30:00|278.98|278.83|278.83|278.68|278.98|278.83|278.68|278.53|390
1655447700000|2022-06-17 06:35:00|278.78|278.63|278.73|278.58|278.83|278.68|278.63|278.48|313
1655448000000|2022-06-17 06:40:00|278.78|278.63|278.68|278.53|278.83|278.63|278.53|278.38|368
1655448300000|2022-06-17 06:45:00|278.73|278.58|278.93|278.78|279.13|278.93|278.68|278.53|345
1655448600000|2022-06-17 06:50:00|278.88|278.73|278.63|278.43|278.88|278.73|278.53|278.38|328
1655448900000|2022-06-17 06:55:00|278.58|278.38|278.73|278.58|278.78|278.63|278.53|278.38|306
1655449200000|2022-06-17 07:00:00|278.78|278.63|278.98|278.83|279.18|278.98|278.58|278.43|380
1655449500000|2022-06-17 07:05:00|278.88|278.73|279.08|278.93|279.33|279.18|278.88|278.73|374
1655449800000|2022-06-17 07:10:00|279.13|278.98|279.28|279.13|279.38|279.23|279.08|278.88|273
1655450100000|2022-06-17 07:15:00|279.23|279.08|279.33|279.18|279.43|279.28|279.18|279.03|300
1655450400000|2022-06-17 07:20:00|279.28|279.13|279.58|279.43|279.73|279.53|279.23|279.03|317
1655450700000|2022-06-17 07:25:00|279.53|279.38|279.63|279.48|279.73|279.58|279.48|279.33|232
1655451000000|2022-06-17 07:30:00|279.68|279.53|279.48|279.33|279.68|279.53|279.43|279.28|165
1655451300000|2022-06-17 07:35:00|279.53|279.38|279.48|279.33|279.63|279.48|279.38|279.23|175
1655451600000|2022-06-17 07:40:00|279.43|279.28|279.33|279.18|279.43|279.28|279.03|278.88|293
1655451900000|2022-06-17 07:45:00|279.38|279.23|279.73|279.58|279.88|279.73|279.33|279.18|177
1655452200000|2022-06-17 07:50:00|279.68|279.48|279.43|279.28|279.68|279.53|279.43|279.23|311
1655452500000|2022-06-17 07:55:00|279.53|279.38|279.73|279.58|279.73|279.58|279.43|279.28|369
1655452800000|2022-06-17 08:00:00|279.63|279.48|279.63|279.48|279.73|279.58|279.53|279.33|404
1655453100000|2022-06-17 08:05:00|279.73|279.58|279.93|279.78|280.03|279.83|279.68|279.53|550
1655453400000|2022-06-17 08:10:00|279.88|279.73|280.08|279.93|280.08|279.93|279.73|279.58|260
1655453700000|2022-06-17 08:15:00|280.03|279.88|280.08|279.93|280.33|280.18|279.98|279.78|245
1655454000000|2022-06-17 08:20:00|280.03|279.88|280.33|280.18|280.38|280.23|279.93|279.78|233
1655454300000|2022-06-17 08:25:00|280.38|280.23|280.63|280.48|280.73|280.58|280.38|280.23|433
1655454600000|2022-06-17 08:30:00|280.68|280.53|280.83|280.68|280.88|280.73|280.58|280.43|465
1655454900000|2022-06-17 08:35:00|280.78|280.63|280.93|280.73|280.98|280.83|280.73|280.53|242
1655455200000|2022-06-17 08:40:00|280.88|280.78|281.18|281.03|281.28|281.13|280.88|280.73|361
1655455500000|2022-06-17 08:45:00|281.13|280.98|281.03|280.88|281.13|280.98|280.88|280.73|345
1655455800000|2022-06-17 08:50:00|281.08|280.93|281.23|281.08|281.23|281.08|280.98|280.83|421
1655456100000|2022-06-17 08:55:00|281.18|281.03|281.43|281.23|281.68|281.53|281.18|281.03|911
1655456400000|2022-06-17 09:00:00|281.33|281.18|281.58|281.38|282.13|281.98|281.23|281.08|1318
1655456700000|2022-06-17 09:05:00|281.63|281.43|281.58|281.43|281.83|281.68|281.23|281.08|850
1655457000000|2022-06-17 09:10:00|281.63|281.38|281.63|281.43|281.68|281.53|281.48|281.33|299
1655457300000|2022-06-17 09:15:00|281.58|281.48|281.48|281.33|281.63|281.48|281.38|281.23|215
1655457600000|2022-06-17 09:20:00|281.58|280.98|281.48|280.88|281.68|281.08|281.38|280.78|0
1655457900000|2022-06-17 09:25:00|281.58|280.98|281.58|280.98|281.68|281.08|281.48|280.88|1
1655458200000|2022-06-17 09:30:00|281.48|280.88|281.48|280.88|281.58|280.98|281.38|280.78|0
1655458500000|2022-06-17 09:35:00|281.58|280.98|281.48|280.88|281.68|281.08|281.38|280.78|0
1655458800000|2022-06-17 09:40:00|281.38|280.78|281.08|280.48|281.48|280.88|281.08|280.48|0
1655459100000|2022-06-17 09:45:00|281.18|280.58|281.08|280.48|281.18|280.58|280.98|280.38|0
1655459400000|2022-06-17 09:50:00|281.23|280.93|281.58|281.38|281.63|281.43|281.18|280.93|72
1655459700000|2022-06-17 09:55:00|281.63|281.43|281.63|281.43|281.78|281.58|281.48|281.33|50
1655460000000|2022-06-17 10:00:00|281.58|281.38|281.68|281.53|281.73|281.53|281.53|281.38|10
1655460300000|2022-06-17 10:05:00|281.63|281.48|281.53|281.38|281.73|281.53|281.48|281.28|1
1655460600000|2022-06-17 10:10:00|281.58|281.33|281.58|281.38|281.63|281.43|281.43|281.28|31
1655460900000|2022-06-17 10:15:00|281.53|281.33|281.58|281.43|281.63|281.48|281.43|281.28|36
1655461200000|2022-06-17 10:20:00|281.53|281.38|281.58|281.38|281.63|281.43|281.43|281.28|9
1655461500000|2022-06-17 10:25:00|281.53|281.33|281.58|281.43|281.68|281.53|281.48|281.33|19
1655461800000|2022-06-17 10:30:00|281.63|281.38|281.63|281.43|281.78|281.58|281.53|281.38|5
1655462100000|2022-06-17 10:35:00|281.68|281.48|282.13|281.98|282.13|281.98|281.58|281.43|56
1655462400000|2022-06-17 10:40:00|282.18|281.93|282.03|281.83|282.33|282.18|281.88|281.73|163
1655462700000|2022-06-17 10:45:00|281.98|281.78|282.13|281.98|282.18|282.03|281.73|281.58|67
1655463000000|2022-06-17 10:50:00|282.18|282.03|282.13|281.93|282.23|282.03|281.98|281.83|109
1655463300000|2022-06-17 10:55:00|282.08|281.88|282.08|281.93|282.23|282.08|282.03|281.83|28
1655463600000|2022-06-17 11:00:00|282.13|281.98|282.08|281.88|282.23|282.03|281.98|281.83|21
1655463900000|2022-06-17 11:05:00|282.03|281.83|282.08|281.88|282.13|281.98|282.03|281.83|35
1655464200000|2022-06-17 11:10:00|282.03|281.93|282.03|281.83|282.08|281.93|281.98|281.78|54
1655464500000|2022-06-17 11:15:00|281.98|281.88|282.03|281.83|282.23|282.08|281.98|281.78|36
1655464800000|2022-06-17 11:20:00|281.98|281.88|282.08|281.93|282.13|281.98|281.98|281.83|30
1655465100000|2022-06-17 11:25:00|282.03|281.88|282.18|282.03|282.23|282.08|282.03|281.88|41
1655465400000|2022-06-17 11:30:00|282.13|281.98|282.03|281.88|282.23|282.03|282.03|281.88|28
1655465700000|2022-06-17 11:35:00|282.08|281.83|282.08|281.88|282.13|281.98|281.98|281.83|23
1655466000000|2022-06-17 11:40:00|282.03|281.93|281.98|281.78|282.08|281.93|281.93|281.78|18
1655466300000|2022-06-17 11:45:00|282.03|281.83|282.03|281.78|282.03|281.88|281.93|281.73|18
1655466600000|2022-06-17 11:50:00|282.08|281.83|282.08|281.83|282.08|281.93|282.08|281.78|6
1655466900000|2022-06-17 11:55:00|282.03|281.88|282.03|281.83|282.13|281.98|281.88|281.73|35
1655467200000|2022-06-17 12:00:00|281.98|281.78|282.08|281.88|282.08|281.93|281.83|281.63|19
1655467500000|2022-06-17 12:05:00|282.03|281.93|282.13|281.93|282.13|281.98|281.93|281.73|18
1655467800000|2022-06-17 12:10:00|282.08|281.88|282.13|281.98|282.23|282.03|282.03|281.88|25
1655468100000|2022-06-17 12:15:00|282.18|282.03|282.13|281.98|282.18|282.03|282.08|281.93|22
1655468400000|2022-06-17 12:20:00|282.08|281.93|282.18|282.03|282.23|282.08|282.08|281.88|8
1655468700000|2022-06-17 12:25:00|282.13|281.98|282.13|281.93|282.23|282.03|282.08|281.88|9
1655469000000|2022-06-17 12:30:00|282.08|281.98|282.03|281.88|282.23|282.08|282.03|281.88|6
1655469300000|2022-06-17 12:35:00|282.08|281.93|282.13|281.98|282.18|282.03|281.98|281.83|14
1655469600000|2022-06-17 12:40:00|282.18|282.03|282.13|281.93|282.23|282.08|282.08|281.93|28
1655469900000|2022-06-17 12:45:00|282.08|281.88|282.03|281.73|282.08|281.93|282.03|281.58|4
1655470200000|2022-06-17 12:50:00|281.98|281.78|282.03|281.83|282.03|281.88|281.88|281.73|17
1655470500000|2022-06-17 12:55:00|281.98|281.88|281.98|281.78|282.03|281.88|281.83|281.63|10
1655470800000|2022-06-17 13:00:00|281.93|281.73|281.73|281.53|281.98|281.78|281.68|281.48|20
1655471100000|2022-06-17 13:05:00|281.68|281.58|281.48|281.33|281.73|281.58|281.33|281.18|43
1655471400000|2022-06-17 13:10:00|281.53|281.28|281.53|281.33|281.58|281.38|281.28|281.08|71
1655471700000|2022-06-17 13:15:00|281.58|281.38|281.58|281.43|281.68|281.53|281.43|281.23|10
1655472000000|2022-06-17 13:20:00|281.63|281.38|281.58|281.43|281.73|281.58|281.53|281.38|63
1655472300000|2022-06-17 13:25:00|281.68|281.53|281.48|281.28|281.73|281.58|281.28|281.13|118
1655472600000|2022-06-17 13:30:00|281.53|281.33|281.43|281.23|281.78|281.58|281.28|281.08|255
1655472900000|2022-06-17 13:35:00|281.53|281.28|281.28|281.08|281.73|281.53|281.23|281.03|261
1655473200000|2022-06-17 13:40:00|281.33|281.13|282.08|281.88|282.18|281.98|281.33|281.13|204
1655473500000|2022-06-17 13:45:00|282.13|281.93|281.83|281.63|282.18|282.03|281.53|281.33|186
1655473800000|2022-06-17 13:50:00|281.78|281.58|282.08|281.93|282.18|281.98|281.78|281.58|65
1655474100000|2022-06-17 13:55:00|282.13|281.83|282.28|282.08|282.63|282.48|281.98|281.78|195
1655474400000|2022-06-17 14:00:00|282.33|282.13|281.73|281.53|282.33|282.13|281.53|281.33|95
1655474700000|2022-06-17 14:05:00|281.78|281.58|280.98|280.83|281.88|281.68|280.98|280.83|83
1655475000000|2022-06-17 14:10:00|281.03|280.88|280.98|280.78|281.23|281.03|280.73|280.53|82
1655475300000|2022-06-17 14:15:00|280.93|280.83|280.33|280.13|281.13|280.88|280.28|280.08|106
1655475600000|2022-06-17 14:20:00|280.28|280.18|280.13|279.98|280.38|280.23|279.93|279.73|93
1655475900000|2022-06-17 14:25:00|280.08|279.93|280.33|280.08|280.38|280.18|279.83|279.68|86
1655476200000|2022-06-17 14:30:00|280.28|280.13|279.98|279.78|280.38|280.23|279.93|279.73|55
1655476500000|2022-06-17 14:35:00|279.93|279.73|280.08|279.93|280.38|280.18|279.68|279.48|82
1655476800000|2022-06-17 14:40:00|280.03|279.88|280.03|279.83|280.18|279.98|279.83|279.63|63
1655477100000|2022-06-17 14:45:00|279.98|279.78|279.73|279.53|279.98|279.83|279.58|279.38|76
1655477400000|2022-06-17 14:50:00|279.68|279.48|279.63|279.43|279.98|279.78|279.58|279.38|59
1655477700000|2022-06-17 14:55:00|279.68|279.48|280.03|279.88|280.08|279.93|279.58|279.43|52
1655478000000|2022-06-17 15:00:00|279.98|279.83|280.18|279.98|280.43|280.28|279.48|279.28|43
1655478300000|2022-06-17 15:05:00|280.23|280.03|280.93|280.73|280.93|280.73|280.18|279.98|51
1655478600000|2022-06-17 15:10:00|280.88|280.68|280.43|280.23|280.88|280.68|280.33|280.13|28
1655478900000|2022-06-17 15:15:00|280.38|280.18|280.93|280.73|281.08|280.88|280.33|280.13|30
1655479200000|2022-06-17 15:20:00|280.98|280.78|280.58|280.38|280.98|280.78|280.43|280.23|83
1655479500000|2022-06-17 15:25:00|280.53|280.33|280.63|280.48|280.93|280.73|280.13|279.93|192
1655479800000|2022-06-17 15:30:00|280.68|280.53|280.93|280.73|281.23|281.03|280.68|280.53|176
1655480100000|2022-06-17 15:35:00|280.88|280.68|280.73|280.53|280.98|280.78|280.48|280.28|82
1655480400000|2022-06-17 15:40:00|280.68|280.58|280.63|280.48|281.08|280.88|280.58|280.33|57
1655480700000|2022-06-17 15:45:00|280.58|280.43|280.73|280.53|280.88|280.68|280.48|280.28|39
1655481000000|2022-06-17 15:50:00|280.68|280.58|280.63|280.43|280.78|280.58|280.43|280.28|36
1655481300000|2022-06-17 15:55:00|280.58|280.48|280.68|280.48|280.93|280.73|280.48|280.28|44
1655481600000|2022-06-17 16:00:00|280.63|280.53|280.58|280.38|280.63|280.53|280.33|280.13|57
1655481900000|2022-06-17 16:05:00|280.53|280.43|280.58|280.38|280.68|280.53|280.43|280.23|15
1655482200000|2022-06-17 16:10:00|280.53|280.43|280.93|280.73|280.93|280.78|280.53|280.33|14
1655482500000|2022-06-17 16:15:00|280.98|280.78|280.73|280.53|281.08|280.93|280.68|280.48|16
1655482800000|2022-06-17 16:20:00|280.68|280.58|280.93|280.73|280.98|280.78|280.63|280.43|8
1655483100000|2022-06-17 16:25:00|280.98|280.78|281.03|280.83|281.03|280.88|280.78|280.63|7
1655483400000|2022-06-17 16:30:00|280.98|280.78|281.08|280.88|281.18|280.98|280.78|280.63|3
1655483700000|2022-06-17 16:35:00|281.03|280.93|281.18|281.03|281.18|281.03|280.88|280.73|10
1655484000000|2022-06-17 16:40:00|281.13|280.98|281.28|281.08|281.28|281.08|280.88|280.73|7
1655484300000|2022-06-17 16:45:00|281.23|281.13|281.28|281.08|281.38|281.23|281.03|280.83|2
1655484600000|2022-06-17 16:50:00|281.23|281.03|281.08|280.88|281.28|281.08|280.93|280.78|19
1655484900000|2022-06-17 16:55:00|281.13|280.93|281.23|281.03|281.28|281.13|281.03|280.88|1
1655485200000|2022-06-17 17:00:00|281.28|281.08|281.58|281.38|281.58|281.38|281.08|280.93|20
1655485500000|2022-06-17 17:05:00|281.53|281.33|282.03|281.83|282.08|281.88|281.53|281.33|21
1655485800000|2022-06-17 17:10:00|281.98|281.88|282.08|281.93|282.33|282.18|281.83|281.63|63
1655486100000|2022-06-17 17:15:00|282.13|281.98|282.33|282.13|282.38|282.23|281.88|281.68|73
1655486400000|2022-06-17 17:20:00|282.28|282.08|282.48|282.33|282.53|282.33|282.13|281.98|55
1655486700000|2022-06-17 17:25:00|282.43|282.28|282.08|281.93|282.48|282.33|281.98|281.78|16
1655487000000|2022-06-17 17:30:00|282.13|281.98|282.23|282.03|282.23|282.03|281.83|281.63|45
1655487300000|2022-06-17 17:35:00|282.18|281.98|282.23|282.08|282.28|282.13|282.03|281.88|58
1655487600000|2022-06-17 17:40:00|282.28|282.03|282.23|282.03|282.33|282.18|282.18|281.98|26
1655487900000|2022-06-17 17:45:00|282.18|281.98|281.98|281.83|282.18|282.03|281.68|281.53|9
1655488200000|2022-06-17 17:50:00|282.03|281.78|281.88|281.68|282.13|281.93|281.83|281.63|18
1655488500000|2022-06-17 17:55:00|281.83|281.73|281.98|281.78|282.13|281.98|281.83|281.68|1
1655488800000|2022-06-17 18:00:00|282.08|281.83|282.08|281.88|282.28|282.08|281.98|281.78|5
1655489100000|2022-06-17 18:05:00|282.13|281.93|282.13|281.93|282.18|282.03|281.93|281.68|3
1655489400000|2022-06-17 18:10:00|282.08|281.88|282.28|282.08|282.28|282.08|281.98|281.78|3
1655489700000|2022-06-17 18:15:00|282.33|282.13|282.28|282.08|282.48|282.28|282.18|281.98|12
1655490000000|2022-06-17 18:20:00|282.33|282.13|282.38|282.18|282.48|282.33|282.28|282.13|15
1655490300000|2022-06-17 18:25:00|282.43|282.23|282.53|282.33|282.68|282.48|282.33|282.13|55
1655490600000|2022-06-17 18:30:00|282.48|282.28|282.43|282.23|282.48|282.28|282.23|282.08|5
1655490900000|2022-06-17 18:35:00|282.38|282.28|282.63|282.43|282.63|282.43|282.38|282.18|6
1655491200000|2022-06-17 18:40:00|282.68|282.48|282.48|282.28|282.78|282.58|282.43|282.28|7
1655491500000|2022-06-17 18:45:00|282.43|282.33|282.33|282.13|282.53|282.33|282.23|282.08|7
1655491800000|2022-06-17 18:50:00|282.28|282.08|282.18|281.98|282.33|282.13|282.08|281.93|3
1655492100000|2022-06-17 18:55:00|282.23|281.93|282.13|281.93|282.28|282.13|281.98|281.78|8
1655492400000|2022-06-17 19:00:00|282.18|281.98|282.13|281.88|282.33|282.13|282.03|281.83|2
1655492700000|2022-06-17 19:05:00|282.08|281.93|281.83|281.63|282.13|281.98|281.83|281.58|2
1655493000000|2022-06-17 19:10:00|281.78|281.68|281.43|281.23|281.78|281.68|281.23|281.08|15
1655493300000|2022-06-17 19:15:00|281.38|281.18|281.63|281.43|281.68|281.48|281.28|281.13|30
1655493600000|2022-06-17 19:20:00|281.68|281.48|282.03|281.83|282.18|281.98|281.63|281.43|18
1655493900000|2022-06-17 19:25:00|281.98|281.78|282.18|281.93|282.23|282.08|281.98|281.78|1
1655494200000|2022-06-17 19:30:00|282.13|281.98|281.88|281.63|282.18|281.98|281.68|281.53|9
1655494500000|2022-06-17 19:35:00|281.83|281.68|281.83|281.63|281.93|281.73|281.73|281.53|1
1655494800000|2022-06-17 19:40:00|281.78|281.58|281.48|281.33|281.83|281.68|281.43|281.28|3
1655495100000|2022-06-17 19:45:00|281.53|281.28|281.38|281.18|281.53|281.38|281.33|281.13|11
1655495400000|2022-06-17 19:50:00|281.33|281.13|281.33|281.13|281.48|281.23|281.18|280.98|20
1655495700000|2022-06-17 19:55:00|281.38|281.18|281.33|281.18|281.53|281.33|281.23|281.03|13
1655496000000|2022-06-17 20:00:00|281.28|281.13|281.33|281.13|281.33|281.18|281.13|280.98|42
1655496300000|2022-06-17 20:05:00|281.28|281.18|281.33|281.13|281.33|281.18|281.28|281.08|0
1655496600000|2022-06-17 20:10:00|281.28|281.18|281.23|281.08|281.33|281.18|281.23|281.08|0
1655496900000|2022-06-17 20:15:00|281.28|281.13|281.38|281.13|281.38|281.18|281.23|281.08|2
1655497200000|2022-06-17 20:20:00||281.18||281.18||281.23||281.13|0
1655497500000|2022-06-17 20:25:00|281.33|281.13|281.38|281.18|281.43|281.23|281.33|281.13|2
1655497800000|2022-06-17 20:30:00|281.33|281.13|281.43|281.23|281.43|281.23|281.33|281.13|3
1655498100000|2022-06-17 20:35:00|281.38|281.28|281.43|281.23|281.48|281.28|281.38|281.23|0
1655498400000|2022-06-17 20:40:00|281.38|281.13|281.43|281.13|281.53|281.33|281.33|280.93|15
1655498700000|2022-06-17 20:45:00|281.53|281.18|281.83|281.43|281.98|281.58|281.33|280.93|98
1655499000000|2022-06-17 20:50:00|281.73|281.08|281.78|281.28|281.88|281.38|281.68|281.08|11
1655499300000|2022-06-17 20:55:00|281.73|281.08|282.33|281.48|282.33|281.68|281.73|280.98|50
1655676000000|2022-06-19 22:00:00|282.68|282.08|282.68|282.08|282.98|282.38|282.68|282.08|0
1655676300000|2022-06-19 22:05:00|282.58|281.98|282.38|281.78|282.68|282.08|282.38|281.78|0
1655676600000|2022-06-19 22:10:00|282.48|281.88|282.58|281.98|282.58|281.98|282.38|281.78|0
1655676900000|2022-06-19 22:15:00|282.68|282.08|282.78|282.18|282.88|282.28|282.58|281.98|0
1655677200000|2022-06-19 22:20:00|282.68|282.08|282.78|282.18|282.78|282.18|282.48|281.88|0
1655677500000|2022-06-19 22:25:00|282.88|282.28|282.88|282.28|282.98|282.38|282.78|282.18|0
1655677800000|2022-06-19 22:30:00|282.68|282.08|282.88|282.28|282.88|282.28|282.68|282.08|0
1655678100000|2022-06-19 22:35:00|282.78|282.18|283.08|282.48|283.08|282.48|282.78|282.18|0
1655678400000|2022-06-19 22:40:00|282.98|282.38|283.08|282.48|283.08|282.48|282.98|282.38|0
1655678700000|2022-06-19 22:45:00|282.98|282.38|282.98|282.38|283.08|282.48|282.98|282.38|0
1655679000000|2022-06-19 22:50:00|283.08|282.48|283.08|282.48|283.08|282.48|282.98|282.38|0
1655679300000|2022-06-19 22:55:00|282.98|282.38|283.08|282.48|283.08|282.48|282.98|282.38|0
1655679600000|2022-06-19 23:00:00|282.98|282.38|283.02|282.42|283.08|282.48|282.98|282.38|0
1655679900000|2022-06-19 23:05:00|283.12|282.52|283.02|282.42|283.12|282.52|282.92|282.32|0
1655680200000|2022-06-19 23:10:00|282.92|282.32|283.02|282.42|283.02|282.42|282.92|282.32|0
1655680500000|2022-06-19 23:15:00|282.92|282.32|283.02|282.42|283.02|282.42|282.92|282.32|0
1655680800000|2022-06-19 23:20:00|282.92|282.32|283.02|282.42|283.02|282.42|282.92|282.32|0
1655681100000|2022-06-19 23:25:00|283.12|282.52|283.12|282.52|283.12|282.52|283.02|282.42|0
1655681400000|2022-06-19 23:30:00|283.02|282.42|283.12|282.52|283.12|282.52|283.02|282.42|0
1655681700000|2022-06-19 23:35:00|283.32|282.72|283.42|282.82|283.62|283.02|283.32|282.72|0
1655682000000|2022-06-19 23:40:00|283.52|282.92|283.52|282.92|283.52|282.92|283.42|282.82|0
1655682300000|2022-06-19 23:45:00|283.42|282.82|283.62|283.02|283.62|283.02|283.42|282.82|0
1655682600000|2022-06-19 23:50:00|283.72|283.12|283.72|283.12|283.82|283.22|283.62|283.02|0
1655682900000|2022-06-19 23:55:00|283.62|283.02|283.72|283.12|283.72|283.12|283.62|283.02|0
1655683200000|2022-06-20 00:00:00|283.62|283.02|283.22|282.62|283.72|283.12|283.22|282.62|0
1655683500000|2022-06-20 00:05:00|283.32|282.72|283.22|282.62|283.32|282.72|283.12|282.52|0
1655683800000|2022-06-20 00:10:00|283.12|282.52|282.92|282.32|283.22|282.62|282.82|282.22|0
1655684100000|2022-06-20 00:15:00|283.02|282.42|282.92|282.32|283.02|282.42|282.62|282.02|0
1655684400000|2022-06-20 00:20:00|282.82|282.22|283.12|282.52|283.12|282.52|282.82|282.22|0
1655684700000|2022-06-20 00:25:00|283.22|282.62|283.02|282.42|283.32|282.72|283.02|282.42|0
1655685000000|2022-06-20 00:30:00|281.67|281.47|282.02|281.82|282.07|281.82|281.17|280.92|309
1655685300000|2022-06-20 00:35:00|281.97|281.77|281.52|281.37|282.07|281.87|281.52|281.37|405
1655685600000|2022-06-20 00:40:00|281.47|281.32|281.82|281.67|281.97|281.82|281.47|281.32|168
1655685900000|2022-06-20 00:45:00|281.77|281.62|281.67|281.47|282.17|281.97|281.62|281.47|331
1655686200000|2022-06-20 00:50:00|281.62|281.52|281.47|281.32|281.72|281.52|281.47|281.32|120
1655686500000|2022-06-20 00:55:00|281.42|281.27|281.32|281.17|281.67|281.52|281.27|281.12|157
1655686800000|2022-06-20 01:00:00|281.37|281.37|281.77|281.57|281.82|281.62|281.02|280.87|560
1655687100000|2022-06-20 01:05:00|281.82|281.62|281.67|281.52|281.87|281.72|281.47|281.32|320
1655687400000|2022-06-20 01:10:00|281.62|281.47|281.32|281.17|281.72|281.57|281.32|281.17|193
1655687700000|2022-06-20 01:15:00|281.37|281.22|281.12|280.97|281.37|281.22|281.02|280.82|277
1655688000000|2022-06-20 01:20:00|281.07|280.92|280.87|280.72|281.07|280.92|280.62|280.42|194
1655688300000|2022-06-20 01:25:00|280.92|280.77|280.82|280.67|281.17|281.02|280.77|280.62|141
1655688600000|2022-06-20 01:30:00|280.87|280.62|280.62|280.47|280.87|280.67|280.52|280.37|293
1655688900000|2022-06-20 01:35:00|280.57|280.42|280.42|280.27|280.82|280.62|280.32|280.17|172
1655689200000|2022-06-20 01:40:00|280.37|280.22|280.92|280.77|280.92|280.77|280.22|280.07|213
1655689500000|2022-06-20 01:45:00|280.87|280.72|280.67|280.47|281.02|280.87|280.62|280.47|209
1655689800000|2022-06-20 01:50:00|280.62|280.52|280.47|280.32|280.67|280.52|280.32|280.17|288
1655690100000|2022-06-20 01:55:00|280.52|280.37|280.42|280.27|280.52|280.37|280.07|279.92|205
1655690400000|2022-06-20 02:00:00|280.47|280.22|280.67|280.52|280.72|280.57|280.42|280.22|213
1655690700000|2022-06-20 02:05:00|280.62|280.47|280.87|280.72|280.92|280.77|280.62|280.47|97
1655691000000|2022-06-20 02:10:00|280.92|280.77|280.97|280.82|281.02|280.87|280.87|280.67|115
1655691300000|2022-06-20 02:15:00|280.92|280.77|280.92|280.77|280.97|280.82|280.82|280.62|84
1655691600000|2022-06-20 02:20:00|280.87|280.72|280.62|280.47|280.97|280.82|280.62|280.47|125
1655691900000|2022-06-20 02:25:00|280.57|280.42|280.52|280.37|280.72|280.57|280.42|280.27|115
1655692200000|2022-06-20 02:30:00|280.57|280.42|281.07|280.92|281.07|280.92|280.57|280.42|246
1655692500000|2022-06-20 02:35:00|281.12|280.97|281.32|281.12|281.32|281.17|281.12|280.97|158
1655692800000|2022-06-20 02:40:00|281.27|281.17|281.42|281.27|281.47|281.32|281.27|281.17|117
1655693100000|2022-06-20 02:45:00|281.47|281.22|281.42|281.27|281.57|281.42|281.37|281.22|96
1655693400000|2022-06-20 02:50:00|281.47|281.22|281.52|281.37|281.67|281.52|281.47|281.22|99
1655693700000|2022-06-20 02:55:00|281.47|281.32|281.67|281.52|281.77|281.62|281.47|281.32|63
1655694000000|2022-06-20 03:00:00|281.72|281.57|281.72|281.57|281.77|281.57|281.57|281.37|60
1655694300000|2022-06-20 03:05:00|281.77|281.62|281.47|281.27|281.82|281.67|281.42|281.27|139
1655694600000|2022-06-20 03:10:00|281.42|281.32|281.67|281.52|281.67|281.52|281.32|281.17|87
1655694900000|2022-06-20 03:15:00|281.72|281.57|281.77|281.62|281.82|281.67|281.72|281.52|327
1655695200000|2022-06-20 03:20:00|281.72|281.57|281.67|281.52|281.72|281.57|281.57|281.42|170
1655695500000|2022-06-20 03:25:00|281.62|281.47|281.62|281.42|281.67|281.52|281.52|281.32|86
1655695800000|2022-06-20 03:30:00|281.57|281.47|281.72|281.52|281.77|281.62|281.52|281.37|100
1655696100000|2022-06-20 03:35:00|281.77|281.57|281.92|281.77|282.02|281.87|281.67|281.47|173
1655696400000|2022-06-20 03:40:00|281.97|281.82|282.17|281.97|282.17|281.97|281.97|281.77|113
1655696700000|2022-06-20 03:45:00|282.22|282.02|282.22|282.07|282.32|282.12|282.17|282.02|137
1655697000000|2022-06-20 03:50:00|282.17|282.02|281.97|281.82|282.17|282.02|281.87|281.72|106
1655697300000|2022-06-20 03:55:00|282.02|281.87|281.92|281.77|282.02|281.87|281.87|281.72|77
1655697600000|2022-06-20 04:00:00|281.97|281.82|281.97|281.82|281.97|281.82|281.87|281.72|39
1655697900000|2022-06-20 04:05:00|281.92|281.77|281.82|281.67|281.97|281.77|281.82|281.67|44
1655698200000|2022-06-20 04:10:00|281.77|281.62|281.67|281.52|281.77|281.62|281.62|281.47|48
1655698500000|2022-06-20 04:15:00|281.72|281.57|281.77|281.62|281.87|281.67|281.72|281.57|102
1655698800000|2022-06-20 04:20:00|281.82|281.67|281.82|281.67|281.87|281.72|281.77|281.62|31
1655699100000|2022-06-20 04:25:00|281.92|281.72|281.92|281.77|281.92|281.77|281.82|281.67|44
1655699400000|2022-06-20 04:30:00|281.97|281.82|281.92|281.77|281.97|281.82|281.87|281.72|28
1655699700000|2022-06-20 04:35:00|281.87|281.72|281.92|281.77|281.92|281.77|281.87|281.72|22
1655700000000|2022-06-20 04:40:00|281.87|281.72|281.87|281.72|281.92|281.77|281.82|281.67|40
1655700300000|2022-06-20 04:45:00||281.67||281.72||281.72||281.67|27
1655700600000|2022-06-20 04:50:00|281.82|281.67|281.67|281.52|281.82|281.67|281.67|281.47|43
1655700900000|2022-06-20 04:55:00|281.62|281.47|281.52|281.37|281.67|281.47|281.47|281.32|83
1655701200000|2022-06-20 05:00:00|281.57|281.42|281.57|281.42|281.67|281.52|281.57|281.42|163
1655701500000|2022-06-20 05:05:00|281.52|281.37|281.92|281.72|281.92|281.77|281.52|281.37|227
1655701800000|2022-06-20 05:10:00|281.87|281.67|281.77|281.62|281.92|281.67|281.67|281.52|62
1655702100000|2022-06-20 05:15:00|281.82|281.67|281.57|281.42|281.87|281.67|281.57|281.42|44
1655702400000|2022-06-20 05:20:00|281.52|281.37|281.62|281.47|281.72|281.57|281.47|281.32|69
1655702700000|2022-06-20 05:25:00|281.67|281.52|281.62|281.47|281.67|281.52|281.62|281.42|81
1655703000000|2022-06-20 05:30:00|281.67|281.52|281.87|281.72|281.87|281.72|281.67|281.47|116
1655703300000|2022-06-20 05:35:00|281.82|281.67|281.92|281.77|281.97|281.82|281.82|281.67|64
1655703600000|2022-06-20 05:40:00|281.97|281.82|282.07|281.87|282.12|281.97|281.97|281.82|76
1655703900000|2022-06-20 05:45:00|282.02|281.82|282.07|281.92|282.12|281.97|281.97|281.82|32
1655704200000|2022-06-20 05:50:00|282.12|281.97|282.22|282.07|282.22|282.07|282.12|281.97|38
1655704500000|2022-06-20 05:55:00|282.27|282.12|282.22|282.07|282.37|282.22|282.17|282.02|97
1655704800000|2022-06-20 06:00:00|282.27|282.12|281.97|281.82|282.27|282.12|281.97|281.82|91
1655705100000|2022-06-20 06:05:00|282.02|281.87|281.92|281.77|282.12|281.92|281.92|281.77|106
1655705400000|2022-06-20 06:10:00|281.97|281.82|281.97|281.82|282.02|281.82|281.87|281.72|59
1655705700000|2022-06-20 06:15:00|282.02|281.87|282.12|281.97|282.22|282.07|281.97|281.82|111
1655706000000|2022-06-20 06:20:00|282.22|281.92|282.22|282.07|282.27|282.12|282.17|281.92|67
1655706300000|2022-06-20 06:25:00|282.27|282.12|282.27|282.12|282.32|282.17|282.22|282.07|80
1655706600000|2022-06-20 06:30:00|282.22|282.07|282.12|281.97|282.27|282.07|282.12|281.97|102
1655706900000|2022-06-20 06:35:00|282.17|282.02|282.22|282.07|282.22|282.07|282.12|281.97|62
1655707200000|2022-06-20 06:40:00|282.27|282.12|282.07|281.92|282.27|282.12|282.07|281.92|70
1655707500000|2022-06-20 06:45:00|282.12|281.97|282.12|281.97|282.27|282.12|282.12|281.92|72
1655707800000|2022-06-20 06:50:00|282.07|281.92|282.22|282.07|282.27|282.07|282.02|281.82|217
1655708100000|2022-06-20 06:55:00|282.27|282.12|282.17|282.02|282.27|282.12|282.12|281.97|94
1655708400000|2022-06-20 07:00:00|282.12|281.97|282.32|282.17|282.42|282.27|282.07|281.92|241
1655708700000|2022-06-20 07:05:00|282.27|282.12|282.02|281.82|282.42|282.22|281.97|281.82|168
1655709000000|2022-06-20 07:10:00|281.97|281.87|282.27|282.12|282.27|282.12|281.97|281.82|204
1655709300000|2022-06-20 07:15:00|282.22|282.07|282.22|282.07|282.27|282.12|282.02|281.87|178
1655709600000|2022-06-20 07:20:00|282.17|282.02|282.12|281.97|282.32|282.12|282.12|281.97|197
1655709900000|2022-06-20 07:25:00|282.17|282.02|282.22|282.07|282.27|282.12|282.07|281.92|214
1655710200000|2022-06-20 07:30:00|282.27|282.12|282.22|282.07|282.32|282.17|282.17|282.02|123
1655710500000|2022-06-20 07:35:00|282.27|282.12|282.32|282.17|282.32|282.17|282.22|282.07|89
1655710800000|2022-06-20 07:40:00|282.37|282.22|282.42|282.27|282.42|282.27|282.27|282.12|84
1655711100000|2022-06-20 07:45:00|282.47|282.32|282.27|282.12|282.47|282.32|282.22|282.07|224
1655711400000|2022-06-20 07:50:00|282.22|282.07|282.17|281.97|282.22|282.07|282.07|281.87|104
1655711700000|2022-06-20 07:55:00|282.12|282.02|282.27|282.07|282.32|282.12|282.12|281.97|129
1655712000000|2022-06-20 08:00:00|282.22|282.12|282.22|282.07|282.27|282.12|282.12|281.97|89
1655712300000|2022-06-20 08:05:00|282.17|282.02|282.17|282.02|282.37|282.22|282.12|281.97|111
1655712600000|2022-06-20 08:10:00|282.22|282.07|282.07|281.92|282.22|282.07|282.07|281.92|113
1655712900000|2022-06-20 08:15:00|282.02|281.87|282.17|281.97|282.32|282.17|282.02|281.82|171
1655713200000|2022-06-20 08:20:00|282.22|282.02|282.17|282.02|282.22|282.07|282.12|281.97|102
1655713500000|2022-06-20 08:25:00|282.12|281.97|282.17|282.02|282.17|282.02|282.12|281.97|33
1655713800000|2022-06-20 08:30:00|282.12|281.97|282.27|282.12|282.27|282.12|282.12|281.97|86
1655714100000|2022-06-20 08:35:00|282.22|282.07|282.17|282.02|282.22|282.07|282.02|281.87|86
1655714400000|2022-06-20 08:40:00|282.22|282.07|282.22|282.07|282.27|282.12|282.22|282.02|73
1655714700000|2022-06-20 08:45:00|282.27|282.12|282.27|282.12|282.32|282.17|282.17|282.02|92
1655715000000|2022-06-20 08:50:00|282.32|282.07|282.32|282.17|282.32|282.17|282.22|282.07|51
1655715300000|2022-06-20 08:55:00|282.27|282.12|282.22|282.07|282.32|282.17|282.22|282.07|150
1655715600000|2022-06-20 09:00:00|282.17|282.02|282.17|281.97|282.22|282.07|282.12|281.97|209
1655715900000|2022-06-20 09:05:00|282.12|282.02|282.27|282.12|282.32|282.17|282.07|281.92|281
1655716200000|2022-06-20 09:10:00|282.32|282.07|282.37|282.22|282.37|282.22|282.17|282.02|171
1655716500000|2022-06-20 09:15:00|282.32|282.17|282.42|282.27|282.42|282.27|282.27|282.12|123
1655716800000|2022-06-20 09:20:00|282.52|281.92|282.62|282.02|282.62|282.02|282.42|281.82|0
1655717100000|2022-06-20 09:25:00|282.52|281.92|282.52|281.92|282.62|282.02|282.52|281.92|0
1655717400000|2022-06-20 09:30:00|282.62|282.02|282.52|281.92|282.72|282.12|282.52|281.92|0
1655717700000|2022-06-20 09:35:00|282.42|281.82|282.52|281.92|282.52|281.92|282.42|281.82|0
1655718000000|2022-06-20 09:40:00|282.42|281.82|282.52|281.92|282.62|282.02|282.42|281.82|0
1655718300000|2022-06-20 09:45:00|282.62|282.02|282.72|282.12|282.72|282.12|282.52|281.92|0
1655718600000|2022-06-20 09:50:00|282.62|282.02|282.27|282.07|282.62|282.27|282.22|282.02|69
1655718900000|2022-06-20 09:55:00|282.32|282.12|282.42|282.22|282.42|282.22|282.27|282.07|21
1655719200000|2022-06-20 10:00:00|282.37|282.27|282.32|282.12|282.47|282.32|282.22|282.07|30
1655719500000|2022-06-20 10:05:00|282.37|282.17|282.37|282.17|282.42|282.22|282.27|282.12|7
1655719800000|2022-06-20 10:10:00|282.32|282.22|282.37|282.22|282.52|282.37|282.22|282.07|23
1655720100000|2022-06-20 10:15:00|282.32|282.17|282.37|282.17|282.42|282.22|282.27|282.12|4
1655720400000|2022-06-20 10:20:00|282.32|282.22|282.37|282.17|282.47|282.27|282.27|282.12|12
1655720700000|2022-06-20 10:25:00|282.32|282.22|282.37|282.17|282.47|282.27|282.32|282.17|3
1655721000000|2022-06-20 10:30:00|282.32|282.12|282.47|282.27|282.47|282.32|282.27|282.12|13
1655721300000|2022-06-20 10:35:00|282.42|282.32|282.42|282.27|282.52|282.37|282.37|282.22|15
1655721600000|2022-06-20 10:40:00|282.47|282.32|282.37|282.17|282.47|282.32|282.32|282.17|15
1655721900000|2022-06-20 10:45:00|282.42|282.22|282.42|282.22|282.47|282.32|282.37|282.22|4
1655722200000|2022-06-20 10:50:00|282.37|282.27|282.47|282.27|282.47|282.27|282.37|282.22|5
1655722500000|2022-06-20 10:55:00|282.42|282.22|282.32|282.17|282.47|282.22|282.27|282.12|8
1655722800000|2022-06-20 11:00:00|282.37|282.22|282.27|282.07|282.47|282.27|282.22|282.07|2
1655723100000|2022-06-20 11:05:00|282.22|282.02|282.37|282.22|282.42|282.22|282.22|282.02|4
1655723400000|2022-06-20 11:10:00|282.32|282.17|282.32|282.12|282.42|282.22|282.27|282.12|12
1655723700000|2022-06-20 11:15:00|282.27|282.17|282.37|282.22|282.42|282.27|282.27|282.12|10
1655724000000|2022-06-20 11:20:00|282.32|282.17|282.32|282.12|282.37|282.17|282.27|282.07|6
1655724300000|2022-06-20 11:25:00|282.27|282.17|282.32|282.17|282.42|282.27|282.27|282.17|9
1655724600000|2022-06-20 11:30:00|282.37|282.22|282.47|282.32|282.52|282.37|282.37|282.17|17
1655724900000|2022-06-20 11:35:00|282.42|282.27|282.42|282.27|282.47|282.27|282.42|282.27|7
1655725200000|2022-06-20 11:40:00|282.47|282.32|282.52|282.32|282.52|282.37|282.47|282.32|10
1655725500000|2022-06-20 11:45:00|282.47|282.37|282.62|282.42|282.62|282.42|282.47|282.32|12
1655725800000|2022-06-20 11:50:00|282.57|282.47|282.62|282.47|282.67|282.52|282.57|282.42|14
1655726100000|2022-06-20 11:55:00|282.67|282.52|282.57|282.37|282.67|282.52|282.57|282.37|4
1655726400000|2022-06-20 12:00:00|282.62|282.42|282.57|282.37|282.67|282.47|282.52|282.37|13
1655726700000|2022-06-20 12:05:00|282.52|282.42|282.62|282.47|282.67|282.47|282.52|282.37|7
1655727000000|2022-06-20 12:10:00|282.57|282.42|282.52|282.37|282.62|282.47|282.52|282.37|16
1655727300000|2022-06-20 12:15:00|282.57|282.42|282.52|282.32|282.62|282.42|282.52|282.32|10
1655727600000|2022-06-20 12:20:00|282.47|282.37|282.57|282.37|282.62|282.47|282.47|282.32|3
1655727900000|2022-06-20 12:25:00|282.52|282.42|282.57|282.42|282.62|282.47|282.47|282.32|5
1655728200000|2022-06-20 12:30:00|282.62|282.47|282.62|282.47|282.67|282.52|282.57|282.42|19
1655728500000|2022-06-20 12:35:00|282.67|282.52|282.57|282.42|282.67|282.52|282.57|282.37|9
1655728800000|2022-06-20 12:40:00|282.52|282.37|282.62|282.47|282.67|282.52|282.47|282.32|12
1655729100000|2022-06-20 12:45:00|282.67|282.52|282.67|282.52|282.72|282.57|282.62|282.47|4
1655729400000|2022-06-20 12:50:00|282.72|282.47|282.62|282.47|282.72|282.52|282.57|282.37|3
1655729700000|2022-06-20 12:55:00|282.67|282.52|282.57|282.42|282.67|282.52|282.57|282.42|1
1655730000000|2022-06-20 13:00:00|282.62|282.47|282.72|282.52|282.77|282.57|282.57|282.42|33
1655730300000|2022-06-20 13:05:00|282.67|282.47|282.72|282.52|282.77|282.57|282.67|282.47|4
1655730600000|2022-06-20 13:10:00|282.67|282.57|282.62|282.42|282.72|282.57|282.57|282.42|19
1655730900000|2022-06-20 13:15:00|282.57|282.47|282.57|282.42|282.67|282.47|282.57|282.42|0
1655731200000|2022-06-20 13:20:00|282.62|282.47|282.57|282.42|282.62|282.47|282.57|282.42|8
1655731500000|2022-06-20 13:25:00|282.52|282.37|282.62|282.47|282.67|282.47|282.52|282.37|12
1655731800000|2022-06-20 13:30:00|282.67|282.52|282.62|282.42|282.72|282.52|282.32|282.17|46
1655732100000|2022-06-20 13:35:00|282.67|282.47|282.67|282.52|282.72|282.57|282.62|282.42|32
1655732400000|2022-06-20 13:40:00|282.62|282.47|282.72|282.57|282.72|282.57|282.62|282.47|30
1655732700000|2022-06-20 13:45:00|282.77|282.62|282.67|282.52|282.82|282.67|282.57|282.42|57
1655733000000|2022-06-20 13:50:00|282.62|282.47|282.87|282.67|282.87|282.72|282.62|282.47|67
1655733300000|2022-06-20 13:55:00|282.92|282.72|282.92|282.77|282.97|282.77|282.87|282.67|26
1655733600000|2022-06-20 14:00:00|282.97|282.82|282.87|282.67|282.97|282.82|282.82|282.67|33
1655733900000|2022-06-20 14:05:00|282.82|282.72|282.72|282.57|282.87|282.72|282.72|282.57|21
1655734200000|2022-06-20 14:10:00|282.77|282.62|282.77|282.62|282.82|282.67|282.72|282.57|27
1655734500000|2022-06-20 14:15:00|282.72|282.57|282.87|282.67|282.87|282.67|282.67|282.52|29
1655734800000|2022-06-20 14:20:00|282.92|282.72|282.87|282.67|282.97|282.82|282.82|282.67|22
1655735100000|2022-06-20 14:25:00|282.82|282.72|282.82|282.62|282.97|282.82|282.82|282.62|18
1655735400000|2022-06-20 14:30:00|282.77|282.67|282.82|282.62|282.82|282.67|282.72|282.57|12
1655735700000|2022-06-20 14:35:00|282.77|282.57|282.82|282.62|282.82|282.62|282.72|282.57|10
1655736000000|2022-06-20 14:40:00|282.77|282.57|282.67|282.47|282.77|282.62|282.67|282.47|30
1655736300000|2022-06-20 14:45:00|282.72|282.52|282.72|282.57|282.77|282.62|282.67|282.47|26
1655736600000|2022-06-20 14:50:00|282.67|282.52|282.77|282.62|282.77|282.62|282.62|282.47|19
1655736900000|2022-06-20 14:55:00|282.82|282.67|282.77|282.62|283.02|282.82|282.72|282.57|33
1655737200000|2022-06-20 15:00:00|282.82|282.67|282.97|282.77|282.97|282.77|282.77|282.57|29
1655737500000|2022-06-20 15:05:00|282.92|282.72|282.92|282.67|282.97|282.77|282.87|282.67|1
1655737800000|2022-06-20 15:10:00|282.97|282.72|282.97|282.77|283.02|282.87|282.92|282.67|8
1655738100000|2022-06-20 15:15:00|283.02|282.82|283.02|282.87|283.07|282.92|282.97|282.77|22
1655738400000|2022-06-20 15:20:00|282.97|282.82|282.92|282.77|282.97|282.87|282.92|282.72|22
1655738700000|2022-06-20 15:25:00|282.97|282.82|283.12|282.97|283.12|282.97|282.97|282.82|40
1655739000000|2022-06-20 15:30:00|283.07|282.92|283.17|282.97|283.27|283.07|283.07|282.92|18
1655739300000|2022-06-20 15:35:00|283.22|283.02|283.12|282.92|283.22|283.07|283.07|282.92|7
1655739600000|2022-06-20 15:40:00|283.07|282.97|283.17|282.97|283.22|283.07|283.07|282.92|23
1655739900000|2022-06-20 15:45:00|283.22|283.02|283.32|283.12|283.32|283.12|283.17|283.02|9
1655740200000|2022-06-20 15:50:00|283.37|283.17|283.37|283.17|283.37|283.22|283.32|283.12|7
1655740500000|2022-06-20 15:55:00|283.42|283.22|283.32|283.12|283.47|283.32|283.32|283.12|9
1655740800000|2022-06-20 16:00:00|283.37|283.17|283.37|283.12|283.37|283.22|283.32|283.12|8
1655741100000|2022-06-20 16:05:00|283.32|283.17|283.32|283.12|283.37|283.22|283.27|283.12|8
1655741400000|2022-06-20 16:10:00|283.27|283.17|283.27|283.12|283.32|283.17|283.27|283.12|7
1655741700000|2022-06-20 16:15:00|283.32|283.07|283.22|282.97|283.32|283.07|283.17|282.87|5
1655742000000|2022-06-20 16:20:00|283.17|283.02|283.12|282.87|283.22|283.02|283.12|282.87|6
1655742300000|2022-06-20 16:25:00|283.07|282.92|283.02|282.72|283.07|282.92|282.97|282.72|4
1655742600000|2022-06-20 16:30:00|283.07|282.82|283.12|282.72|283.22|282.82|282.97|282.72|5
1655742900000|2022-06-20 16:35:00|283.07|282.77|283.02|282.57|283.22|282.77|282.97|282.57|2
1655743200000|2022-06-20 16:40:00|283.07|282.67|283.07|282.62|283.12|282.67|283.02|282.62|2
1655743500000|2022-06-20 16:45:00|283.12|282.67|283.17|282.67|283.17|282.77|283.07|282.62|1
1655743800000|2022-06-20 16:50:00||282.72||282.67||282.72||282.62|0
1655744100000|2022-06-20 16:55:00|283.22|282.72|283.22|282.67|283.22|282.72|283.22|282.67|0
1655744400000|2022-06-20 17:00:00|283.12|282.62|282.97|282.72|283.12|282.72|282.87|282.62|1
1655744700000|2022-06-20 17:05:00|283.07|282.67|283.07|282.72|283.07|282.72|283.07|282.67|1
1655745000000|2022-06-20 17:10:00||282.67||282.72||282.72||282.67|0
1655745300000|2022-06-20 17:15:00|283.22||283.22||283.22||283.22||0
1655745600000|2022-06-20 17:20:00|283.17|282.77|283.22|282.67|283.27|282.97|283.17|282.67|0
1655746200000|2022-06-20 17:30:00|||||||||1
1655746800000|2022-06-20 17:40:00|283.02||283.22||283.22||283.02||1
1655747100000|2022-06-20 17:45:00|282.82|282.72|283.22|282.72|283.22|282.72|282.82|282.67|2
1655747700000|2022-06-20 17:55:00||282.67||282.72||282.72||282.67|1
1655748000000|2022-06-20 18:00:00||282.67||282.67||282.72||282.67|0
1655748300000|2022-06-20 18:05:00||282.72||282.72||282.72||282.67|0
1655749500000|2022-06-20 18:25:00|283.27|282.77|283.27|282.77|283.27|282.77|283.27|282.77|0
1655749800000|2022-06-20 18:30:00||282.82||282.82||282.82||282.77|0
1655750100000|2022-06-20 18:35:00||282.77||282.77||282.82||282.77|0
1655750400000|2022-06-20 18:40:00||282.82||282.82||282.82||282.77|0
1655750700000|2022-06-20 18:45:00||282.77||282.82||282.82||282.77|0
1655751300000|2022-06-20 18:55:00||282.77||282.82||282.82||282.77|0
1655753100000|2022-06-20 19:25:00||282.87||282.82||282.87||282.82|0
1655753400000|2022-06-20 19:30:00||282.87||282.82||282.87||282.82|0
1655754000000|2022-06-20 19:40:00||282.87||282.82||282.87||282.82|0
1655754300000|2022-06-20 19:45:00|283.22|282.87|283.27|282.87|283.27|282.87|283.22|282.82|0
1655754600000|2022-06-20 19:50:00|283.22|282.92|283.27|282.92|283.27|282.92|283.22|282.92|0
1655754900000|2022-06-20 19:55:00|283.22|282.97|283.22|282.97|283.27|282.97|283.22|282.97|0
1655755200000|2022-06-20 20:00:00||282.92||282.92||282.92||282.92|0
1655755500000|2022-06-20 20:05:00|283.27||283.22||283.27||283.22||0
1655755800000|2022-06-20 20:10:00|283.27||283.27||283.27||283.22||0
1655756400000|2022-06-20 20:20:00|283.22|282.97|283.27|282.97|283.27|282.97|283.22|282.97|0
1655756700000|2022-06-20 20:25:00|283.22|283.02|283.32|283.07|283.32|283.07|283.22|283.02|2
1655757600000|2022-06-20 20:40:00|283.27|283.12|283.32|283.07|283.32|283.12|283.27|283.07|1
1655757900000|2022-06-20 20:45:00|283.37|283.12|283.32|283.07|283.42|283.22|283.22|283.02|41
1655758200000|2022-06-20 20:50:00|283.37|283.02|283.22|283.02|283.42|283.17|283.17|283.02|8
1655758800000|2022-06-20 21:00:00|283.27|282.77|283.37|282.77|283.37|282.77|283.27|282.77|0
1655759400000|2022-06-20 21:10:00|283.42|282.82|283.42|282.82|283.42|282.82|283.42|282.82|0
1655761200000|2022-06-20 21:40:00|283.32|282.72|283.32|282.72|283.32|282.72|283.32|282.72|0
1655762400000|2022-06-20 22:00:00|283.42|282.82|283.22|282.62|283.42|282.82|283.22|282.62|0
1655762700000|2022-06-20 22:05:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655763000000|2022-06-20 22:10:00|283.32|282.72|283.32|282.72|283.32|282.72|283.22|282.62|0
1655763300000|2022-06-20 22:15:00|283.22|282.62|283.22|282.62|283.22|282.62|283.22|282.62|0
1655763600000|2022-06-20 22:20:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655763900000|2022-06-20 22:25:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655764200000|2022-06-20 22:30:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655764500000|2022-06-20 22:35:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655764800000|2022-06-20 22:40:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655765700000|2022-06-20 22:55:00|283.32|282.72|283.42|282.82|283.42|282.82|283.22|282.62|0
1655766000000|2022-06-20 23:00:00|283.32|282.72|283.42|282.82|283.42|282.82|283.32|282.72|0
1655766300000|2022-06-20 23:05:00|283.32|282.72|283.42|282.82|283.42|282.82|283.32|282.72|0
1655766600000|2022-06-20 23:10:00|283.32|282.72|283.32|282.72|283.32|282.72|283.22|282.62|0
1655766900000|2022-06-20 23:15:00|283.22|282.62|283.22|282.62|283.32|282.72|283.22|282.62|0
1655767200000|2022-06-20 23:20:00|283.32|282.72|283.32|282.72|283.32|282.72|283.22|282.62|0
1655767500000|2022-06-20 23:25:00|283.22|282.62|283.22|282.62|283.32|282.72|283.12|282.52|0
1655767800000|2022-06-20 23:30:00|283.32|282.72|283.22|282.62|283.32|282.72|283.22|282.62|0
1655768100000|2022-06-20 23:35:00|283.32|282.72|283.32|282.72|283.32|282.72|283.22|282.62|0
1655768400000|2022-06-20 23:40:00|283.42|282.82|283.52|282.92|283.52|282.92|283.32|282.72|0
1655768700000|2022-06-20 23:45:00|283.62|283.02|283.72|283.12|283.82|283.22|283.62|283.02|0
1655769000000|2022-06-20 23:50:00|283.82|283.22|283.62|283.02|283.82|283.22|283.62|283.02|0
1655769300000|2022-06-20 23:55:00|283.72|283.12|283.52|282.92|283.72|283.12|283.42|282.82|0
1655769600000|2022-06-21 00:00:00|283.42|282.82|283.52|282.92|283.52|282.92|283.32|282.72|0
1655769900000|2022-06-21 00:05:00|283.42|282.82|283.52|282.92|283.52|282.92|283.42|282.82|0
1655770200000|2022-06-21 00:10:00|283.42|282.82|283.52|282.92|283.62|283.02|283.42|282.82|0
1655770500000|2022-06-21 00:15:00|283.62|283.02|283.52|282.92|283.62|283.02|283.52|282.92|0
1655770800000|2022-06-21 00:20:00|283.42|282.82|283.62|283.02|283.62|283.02|283.42|282.82|0
1655771100000|2022-06-21 00:25:00|283.72|283.12|283.72|283.12|283.72|283.12|283.72|283.12|0
1655771400000|2022-06-21 00:30:00|283.27|282.92|283.72|283.57|283.77|283.62|282.77|282.57|410
1655771700000|2022-06-21 00:35:00|283.67|283.52|283.42|283.22|283.87|283.72|283.37|283.22|250
1655772000000|2022-06-21 00:40:00|283.47|283.27|283.72|283.52|283.77|283.62|283.47|283.27|154
1655772300000|2022-06-21 00:45:00|283.67|283.57|283.67|283.47|283.82|283.67|283.47|283.32|147
1655772600000|2022-06-21 00:50:00|283.62|283.52|284.12|283.92|284.12|283.97|283.57|283.42|148
1655772900000|2022-06-21 00:55:00|284.07|283.97|284.07|283.87|284.12|283.97|283.77|283.62|204
1655773200000|2022-06-21 01:00:00|284.02|283.92|283.82|283.67|284.07|283.92|283.57|283.42|452
1655773500000|2022-06-21 01:05:00|283.87|283.72|283.77|283.57|283.97|283.82|283.67|283.52|198
1655773800000|2022-06-21 01:10:00|283.72|283.52|283.97|283.82|283.97|283.82|283.62|283.47|76
1655774100000|2022-06-21 01:15:00|283.92|283.77|284.02|283.82|284.12|283.97|283.87|283.72|160
1655774400000|2022-06-21 01:20:00|283.97|283.87|283.82|283.67|283.97|283.87|283.77|283.57|167
1655774700000|2022-06-21 01:25:00|283.77|283.62|283.72|283.57|283.97|283.77|283.62|283.47|181
1655775000000|2022-06-21 01:30:00|283.77|283.52|283.77|283.62|283.82|283.67|283.57|283.42|97
1655775300000|2022-06-21 01:35:00|283.72|283.57|283.57|283.42|283.77|283.57|283.52|283.37|91
1655775600000|2022-06-21 01:40:00|283.52|283.37|283.37|283.22|283.62|283.47|283.32|283.17|122
1655775900000|2022-06-21 01:45:00|283.42|283.27|283.77|283.57|283.77|283.62|283.42|283.27|85
1655776200000|2022-06-21 01:50:00|283.72|283.62|284.02|283.82|284.02|283.82|283.67|283.52|126
1655776500000|2022-06-21 01:55:00|283.97|283.87|284.22|284.07|284.22|284.07|283.87|283.72|211
1655776800000|2022-06-21 02:00:00|284.17|284.02|284.57|284.42|284.57|284.42|284.17|284.02|342
1655777100000|2022-06-21 02:05:00|284.62|284.47|284.57|284.42|284.67|284.52|284.52|284.37|179
1655777400000|2022-06-21 02:10:00|284.62|284.47|284.37|284.22|284.62|284.47|284.32|284.17|107
1655777700000|2022-06-21 02:15:00|284.42|284.27|284.42|284.27|284.52|284.32|284.32|284.12|94
1655778000000|2022-06-21 02:20:00|284.47|284.32|284.14|283.99|284.47|284.32|283.99|283.84|121
1655778300000|2022-06-21 02:25:00|284.19|283.94|284.04|283.89|284.19|283.94|283.94|283.79|66
1655778600000|2022-06-21 02:30:00|284.09|283.94|284.39|284.24|284.44|284.29|284.09|283.94|102
1655778900000|2022-06-21 02:35:00|284.34|284.19|284.34|284.14|284.34|284.19|284.19|284.04|67
1655779200000|2022-06-21 02:40:00|284.29|284.19|284.24|284.09|284.34|284.19|284.24|284.09|38
1655779500000|2022-06-21 02:45:00|284.29|284.14|284.19|284.04|284.29|284.14|284.19|284.04|87
1655779800000|2022-06-21 02:50:00|284.24|284.09|284.29|284.14|284.34|284.19|284.09|283.94|98
1655780100000|2022-06-21 02:55:00|284.34|284.09|284.29|284.14|284.39|284.24|284.19|284.04|102
1655780400000|2022-06-21 03:00:00|284.24|284.09|284.24|284.09|284.29|284.14|284.19|284.04|51
1655780700000|2022-06-21 03:05:00|284.29|284.14|284.34|284.19|284.39|284.24|284.09|283.94|95
1655781000000|2022-06-21 03:10:00|284.39|284.14|284.49|284.34|284.64|284.49|284.29|284.14|210
1655781300000|2022-06-21 03:15:00|284.44|284.29|284.34|284.19|284.44|284.29|284.34|284.19|269
1655781600000|2022-06-21 03:20:00|284.29|284.14|284.54|284.39|284.54|284.39|284.29|284.14|295
1655781900000|2022-06-21 03:25:00|284.59|284.44|284.74|284.59|284.99|284.79|284.54|284.39|147
1655782200000|2022-06-21 03:30:00|284.69|284.54|284.79|284.64|284.84|284.69|284.54|284.39|96
1655782500000|2022-06-21 03:35:00|284.74|284.59|284.59|284.39|284.74|284.59|284.54|284.39|77
1655782800000|2022-06-21 03:40:00|284.54|284.44|284.69|284.54|284.69|284.54|284.54|284.39|61
1655783100000|2022-06-21 03:45:00|284.74|284.49|284.49|284.34|284.79|284.64|284.49|284.34|130
1655783400000|2022-06-21 03:50:00|284.54|284.39|284.54|284.39|284.54|284.39|284.44|284.29|88
1655783700000|2022-06-21 03:55:00|284.59|284.34|284.64|284.49|284.64|284.49|284.59|284.34|200
1655784000000|2022-06-21 04:00:00|284.59|284.44|284.59|284.44|284.74|284.54|284.54|284.39|170
1655784300000|2022-06-21 04:05:00|284.54|284.39|284.59|284.44|284.59|284.44|284.49|284.34|112
1655784600000|2022-06-21 04:10:00|284.64|284.49|284.64|284.49|284.74|284.59|284.64|284.49|130
1655784900000|2022-06-21 04:15:00|284.69|284.54|284.69|284.54|284.74|284.59|284.69|284.54|63
1655785200000|2022-06-21 04:20:00|284.74|284.59|284.64|284.49|284.74|284.59|284.64|284.49|82
1655785500000|2022-06-21 04:25:00|||||||||19
1655785800000|2022-06-21 04:30:00|284.69|284.54|284.64|284.49|284.69|284.54|284.59|284.44|84
1655786100000|2022-06-21 04:35:00|284.59|284.44|284.69|284.54|284.69|284.54|284.59|284.44|82
1655786400000|2022-06-21 04:40:00|284.64|284.49|284.59|284.44|284.64|284.49|284.54|284.39|46
1655786700000|2022-06-21 04:45:00|||||||||16
1655787000000|2022-06-21 04:50:00|284.64|284.49|284.59|284.44|284.69|284.54|284.59|284.39|113
1655787300000|2022-06-21 04:55:00|284.54|284.39|284.59|284.44|284.59|284.44|284.54|284.39|22
1655787600000|2022-06-21 05:00:00|284.64|284.49|284.79|284.64|284.79|284.64|284.59|284.44|279
1655787900000|2022-06-21 05:05:00|284.74|284.59|284.74|284.59|284.79|284.64|284.59|284.39|181
1655788200000|2022-06-21 05:10:00|284.69|284.54|284.69|284.49|284.84|284.69|284.64|284.49|81
1655788500000|2022-06-21 05:15:00|284.64|284.44|284.74|284.59|284.74|284.59|284.59|284.44|74
1655788800000|2022-06-21 05:20:00|284.69|284.54|284.74|284.59|284.79|284.64|284.64|284.49|93
1655789100000|2022-06-21 05:25:00|284.79|284.64|284.84|284.69|284.94|284.79|284.74|284.54|113
1655789400000|2022-06-21 05:30:00|284.79|284.64|284.69|284.54|284.84|284.69|284.64|284.49|95
1655789700000|2022-06-21 05:35:00|284.64|284.49|284.69|284.54|284.79|284.64|284.64|284.49|66
1655790000000|2022-06-21 05:40:00|284.74|284.59|284.74|284.59|284.79|284.64|284.69|284.54|127
1655790300000|2022-06-21 05:45:00|284.69|284.54|284.64|284.49|284.69|284.59|284.64|284.49|41
1655790600000|2022-06-21 05:50:00|284.59|284.44|284.64|284.49|284.64|284.49|284.54|284.39|167
1655790900000|2022-06-21 05:55:00|284.59|284.44|284.64|284.44|284.64|284.49|284.49|284.29|139
1655791200000|2022-06-21 06:00:00|284.59|284.39|284.54|284.39|284.69|284.54|284.49|284.34|149
1655791500000|2022-06-21 06:05:00|284.49|284.34|284.79|284.64|284.94|284.79|284.49|284.34|218
1655791800000|2022-06-21 06:10:00|284.84|284.69|284.79|284.64|284.84|284.69|284.69|284.54|70
1655792100000|2022-06-21 06:15:00|284.74|284.59|284.99|284.79|284.99|284.84|284.74|284.54|176
1655792400000|2022-06-21 06:20:00|284.94|284.74|284.79|284.64|284.94|284.79|284.79|284.59|111
1655792700000|2022-06-21 06:25:00|284.84|284.69|284.79|284.64|284.84|284.69|284.69|284.54|67
1655793000000|2022-06-21 06:30:00|284.74|284.59|284.84|284.69|284.89|284.69|284.74|284.59|96
1655793300000|2022-06-21 06:35:00|284.79|284.64|284.69|284.54|284.84|284.69|284.69|284.49|112
1655793600000|2022-06-21 06:40:00|284.74|284.59|284.64|284.44|284.74|284.59|284.64|284.44|114
1655793900000|2022-06-21 06:45:00|284.59|284.49|284.64|284.49|284.64|284.49|284.54|284.39|67
1655794200000|2022-06-21 06:50:00|284.69|284.54|284.64|284.49|284.69|284.54|284.64|284.49|43
1655794500000|2022-06-21 06:55:00|284.59|284.44|284.49|284.34|284.64|284.49|284.49|284.34|69
1655794800000|2022-06-21 07:00:00|284.54|284.39|284.29|284.14|284.54|284.39|284.19|284.04|215
1655795100000|2022-06-21 07:05:00|284.34|284.19|284.34|284.19|284.44|284.29|284.24|284.09|126
1655795400000|2022-06-21 07:10:00|284.39|284.24|284.49|284.34|284.49|284.34|284.34|284.19|223
1655795700000|2022-06-21 07:15:00|284.54|284.39|284.74|284.54|284.79|284.64|284.49|284.34|94
1655796000000|2022-06-21 07:20:00|284.69|284.59|284.59|284.44|284.74|284.59|284.59|284.44|115
1655796300000|2022-06-21 07:25:00|284.54|284.39|284.94|284.74|284.94|284.79|284.54|284.39|127
1655796600000|2022-06-21 07:30:00|284.99|284.79|285.14|284.99|285.19|285.04|284.99|284.79|131
1655796900000|2022-06-21 07:35:00|285.19|285.04|285.34|285.19|285.39|285.24|285.09|284.94|149
1655797200000|2022-06-21 07:40:00|285.39|285.24|285.34|285.19|285.39|285.24|285.24|285.09|125
1655797500000|2022-06-21 07:45:00|285.39|285.24|285.29|285.14|285.39|285.24|285.19|284.99|79
1655797800000|2022-06-21 07:50:00|285.24|285.09|285.04|284.84|285.29|285.14|284.99|284.84|96
1655798100000|2022-06-21 07:55:00|284.99|284.89|285.09|284.89|285.24|285.09|284.99|284.84|288
1655798400000|2022-06-21 08:00:00|285.04|284.84|285.14|284.99|285.14|284.99|284.94|284.79|337
1655798700000|2022-06-21 08:05:00|285.19|285.04|285.04|284.89|285.19|285.04|284.99|284.84|143
1655799000000|2022-06-21 08:10:00|285.09|284.94|285.04|284.89|285.14|284.99|285.04|284.89|217
1655799300000|2022-06-21 08:15:00|284.99|284.84|285.09|284.94|285.14|284.99|284.89|284.69|159
1655799600000|2022-06-21 08:20:00|285.04|284.89|284.99|284.84|285.09|284.94|284.89|284.74|112
1655799900000|2022-06-21 08:25:00|284.94|284.79|285.04|284.89|285.04|284.89|284.79|284.64|198
1655800200000|2022-06-21 08:30:00|285.09|284.84|285.14|284.99|285.19|284.99|284.99|284.84|235
1655800500000|2022-06-21 08:35:00|285.09|284.94|284.99|284.84|285.19|284.99|284.94|284.79|200
1655800800000|2022-06-21 08:40:00|285.04|284.79|285.19|285.04|285.19|285.04|284.94|284.79|264
1655801100000|2022-06-21 08:45:00|285.24|285.09|285.09|284.94|285.24|285.09|285.09|284.94|162
1655801400000|2022-06-21 08:50:00|285.04|284.89|284.99|284.79|285.14|284.94|284.94|284.79|261
1655801700000|2022-06-21 08:55:00|284.94|284.84|285.09|284.94|285.09|284.94|284.84|284.69|297
1655802000000|2022-06-21 09:00:00|285.14|284.99|285.44|285.24|285.44|285.29|284.99|284.84|677
1655802300000|2022-06-21 09:05:00|285.49|285.29|285.04|284.89|285.54|285.34|284.99|284.84|335
1655802600000|2022-06-21 09:10:00|284.99|284.84|284.94|284.74|284.99|284.84|284.89|284.74|143
1655802900000|2022-06-21 09:15:00|284.89|284.79|284.84|284.69|284.94|284.79|284.84|284.69|90
1655803200000|2022-06-21 09:20:00|285.14|284.54|285.04|284.44|285.14|284.54|285.04|284.44|0
1655803500000|2022-06-21 09:25:00|285.14|284.54|285.14|284.54|285.14|284.54|285.04|284.44|11
1655803800000|2022-06-21 09:30:00|285.04|284.44|285.04|284.44|285.14|284.54|284.94|284.34|0
1655804100000|2022-06-21 09:35:00|285.14|284.54|285.04|284.44|285.14|284.54|285.04|284.44|0
1655804700000|2022-06-21 09:45:00|284.94|284.34|284.94|284.34|284.94|284.34|284.94|284.34|0
1655805000000|2022-06-21 09:50:00|284.79|284.44|284.59|284.44|284.84|284.64|284.59|284.44|72
1655805300000|2022-06-21 09:55:00|284.64|284.49|284.69|284.49|284.69|284.54|284.54|284.39|24
1655805600000|2022-06-21 10:00:00|284.64|284.54|284.69|284.54|284.79|284.64|284.64|284.49|96
1655805900000|2022-06-21 10:05:00|284.74|284.59|284.89|284.74|284.89|284.74|284.74|284.59|106
1655806200000|2022-06-21 10:10:00|284.84|284.69|284.89|284.74|284.89|284.74|284.84|284.69|42
1655806500000|2022-06-21 10:15:00|284.94|284.79|284.94|284.79|284.94|284.79|284.89|284.74|61
1655806800000|2022-06-21 10:20:00|284.99|284.84|284.89|284.74|284.99|284.84|284.89|284.74|25
1655807100000|2022-06-21 10:25:00|284.84|284.69|284.84|284.69|284.84|284.69|284.79|284.64|10
1655807400000|2022-06-21 10:30:00|284.89|284.74|284.89|284.74|285.04|284.89|284.89|284.74|39
1655807700000|2022-06-21 10:35:00|284.84|284.69|284.74|284.54|284.89|284.74|284.69|284.54|5
1655808000000|2022-06-21 10:40:00|284.69|284.59|284.74|284.59|284.79|284.64|284.69|284.49|1
1655808300000|2022-06-21 10:45:00|284.69|284.54|284.79|284.64|284.84|284.64|284.69|284.49|5
1655808600000|2022-06-21 10:50:00|284.74|284.59|284.79|284.59|284.79|284.64|284.74|284.54|3
1655808900000|2022-06-21 10:55:00|284.74|284.54|284.79|284.59|284.84|284.64|284.64|284.49|5
1655809200000|2022-06-21 11:00:00|284.74|284.54|284.79|284.64|284.84|284.64|284.69|284.49|7
1655809500000|2022-06-21 11:05:00|284.84|284.59|284.69|284.49|284.84|284.59|284.64|284.49|6
1655809800000|2022-06-21 11:10:00|284.64|284.54|284.64|284.49|284.69|284.54|284.64|284.49|10
1655810100000|2022-06-21 11:15:00|284.59|284.44|284.69|284.49|284.69|284.54|284.54|284.39|7
1655810400000|2022-06-21 11:20:00|284.64|284.54|284.69|284.49|284.69|284.54|284.54|284.39|1
1655810700000|2022-06-21 11:25:00|284.74|284.54|284.74|284.59|284.79|284.59|284.64|284.49|1
1655811000000|2022-06-21 11:30:00|284.79|284.54|284.59|284.44|284.79|284.59|284.59|284.44|3
1655811300000|2022-06-21 11:35:00|284.54|284.39|284.44|284.29|284.54|284.39|284.39|284.24|23
1655811600000|2022-06-21 11:40:00|284.49|284.34|284.49|284.34|284.49|284.34|284.49|284.34|7
1655811900000|2022-06-21 11:45:00|284.44|284.29|284.39|284.24|284.49|284.29|284.34|284.19|12
1655812200000|2022-06-21 11:50:00|284.44|284.29|284.24|284.09|284.44|284.29|284.19|284.04|54
1655812500000|2022-06-21 11:55:00|284.29|284.04|284.34|284.14|284.39|284.19|284.24|284.04|8
1655812800000|2022-06-21 12:00:00|284.29|284.19|284.39|284.24|284.44|284.29|284.24|284.09|14
1655813100000|2022-06-21 12:05:00|284.44|284.29|284.19|284.04|284.49|284.29|284.14|283.99|37
1655813400000|2022-06-21 12:10:00|284.24|284.09|284.29|284.14|284.34|284.14|284.19|284.04|25
1655813700000|2022-06-21 12:15:00|284.34|284.19|284.29|284.14|284.39|284.24|284.24|284.09|12
1655814000000|2022-06-21 12:20:00|284.34|284.19|284.34|284.19|284.39|284.24|284.29|284.14|14
1655814300000|2022-06-21 12:25:00|284.29|284.14|284.44|284.29|284.44|284.29|284.29|284.14|25
1655814600000|2022-06-21 12:30:00|284.39|284.24|284.44|284.29|284.54|284.34|284.34|284.19|15
1655814900000|2022-06-21 12:35:00|284.49|284.34|284.29|284.14|284.49|284.34|284.24|284.09|45
1655815200000|2022-06-21 12:40:00|284.34|284.09|284.29|284.09|284.39|284.19|284.19|284.04|4
1655815500000|2022-06-21 12:45:00|284.34|284.14|284.34|284.14|284.34|284.14|284.29|284.09|3
1655815800000|2022-06-21 12:50:00|284.39|284.19|284.34|284.14|284.39|284.19|284.24|284.09|8
1655816100000|2022-06-21 12:55:00|284.29|284.09|284.29|284.14|284.34|284.14|284.19|284.04|22
1655816400000|2022-06-21 13:00:00|284.34|284.19|284.44|284.29|284.44|284.29|284.34|284.14|29
1655816700000|2022-06-21 13:05:00|284.49|284.34|284.54|284.39|284.64|284.44|284.44|284.29|19
1655817000000|2022-06-21 13:10:00|284.49|284.34|284.49|284.34|284.54|284.34|284.34|284.14|15
1655817300000|2022-06-21 13:15:00|284.54|284.29|284.49|284.34|284.59|284.39|284.44|284.29|7
1655817600000|2022-06-21 13:20:00|284.54|284.29|284.64|284.49|284.64|284.49|284.44|284.24|9
1655817900000|2022-06-21 13:25:00|284.59|284.44|284.74|284.54|284.84|284.69|284.49|284.34|53
1655818200000|2022-06-21 13:30:00|284.69|284.59|285.54|285.39|285.64|285.44|284.49|284.34|453
1655818500000|2022-06-21 13:35:00|285.59|285.44|285.84|285.64|286.29|286.09|285.54|285.39|296
1655818800000|2022-06-21 13:40:00|285.79|285.69|286.19|285.99|286.24|286.09|285.79|285.54|261
1655819100000|2022-06-21 13:45:00|286.14|285.94|286.09|285.94|286.24|286.09|285.74|285.59|267
1655819400000|2022-06-21 13:50:00|286.04|285.89|286.49|286.34|286.59|286.44|285.89|285.69|221
1655819700000|2022-06-21 13:55:00|286.54|286.39|287.19|286.99|287.34|287.19|286.49|286.34|233
1655820000000|2022-06-21 14:00:00|287.24|287.04|287.49|287.34|287.64|287.49|287.04|286.84|239
1655820300000|2022-06-21 14:05:00|287.54|287.39|286.99|286.84|287.59|287.39|286.94|286.74|145
1655820600000|2022-06-21 14:10:00|286.94|286.79|287.04|286.89|287.19|287.04|286.84|286.64|48
1655820900000|2022-06-21 14:15:00|287.09|286.94|287.09|286.94|287.19|286.99|286.84|286.64|102
1655821200000|2022-06-21 14:20:00|287.14|286.89|287.19|287.04|287.19|287.04|286.89|286.74|42
1655821500000|2022-06-21 14:25:00|287.24|287.09|286.94|286.74|287.24|287.09|286.74|286.59|138
1655821800000|2022-06-21 14:30:00|287.04|286.79|287.19|286.99|287.39|287.24|286.99|286.79|155
1655822100000|2022-06-21 14:35:00|287.24|286.94|287.29|287.09|287.39|287.19|286.99|286.79|185
1655822400000|2022-06-21 14:40:00|287.34|287.14|287.34|287.19|287.64|287.49|287.24|287.09|126
1655822700000|2022-06-21 14:45:00|287.29|287.14|287.39|287.19|287.44|287.29|287.19|287.04|36
1655823000000|2022-06-21 14:50:00|287.44|287.24|287.49|287.34|287.59|287.39|287.39|287.19|40
1655823300000|2022-06-21 14:55:00|287.54|287.39|287.44|287.29|287.54|287.39|287.39|287.24|62
1655823600000|2022-06-21 15:00:00|287.49|287.34|287.44|287.24|287.49|287.34|287.34|287.14|20
1655823900000|2022-06-21 15:05:00|287.39|287.19|287.49|287.34|287.54|287.39|287.34|287.14|42
1655824200000|2022-06-21 15:10:00|287.44|287.29|287.54|287.34|287.54|287.39|287.39|287.19|43
1655824500000|2022-06-21 15:15:00|287.49|287.29|287.59|287.44|287.74|287.54|287.44|287.29|19
1655824800000|2022-06-21 15:20:00|287.64|287.39|287.24|287.04|287.69|287.49|287.24|287.04|36
1655825100000|2022-06-21 15:25:00|287.29|287.09|287.29|287.09|287.39|287.19|287.24|287.04|23
1655825400000|2022-06-21 15:30:00|287.24|287.14|287.19|287.04|287.34|287.19|287.19|286.99|18
1655825700000|2022-06-21 15:35:00|287.24|287.09|286.74|286.59|287.29|287.09|286.74|286.59|41
1655826000000|2022-06-21 15:40:00|286.79|286.64|286.84|286.64|286.99|286.79|286.64|286.49|32
1655826300000|2022-06-21 15:45:00|286.79|286.69|286.69|286.44|286.79|286.69|286.44|286.19|36
1655826600000|2022-06-21 15:50:00|286.64|286.49|286.44|286.24|286.69|286.49|286.34|286.19|16
1655826900000|2022-06-21 15:55:00|286.39|286.19|286.14|285.99|286.49|286.29|286.14|285.99|15
1655827200000|2022-06-21 16:00:00|286.19|286.04|286.24|286.04|286.44|286.24|286.14|285.94|25
1655827500000|2022-06-21 16:05:00|286.29|286.09|286.19|286.04|286.34|286.14|286.14|285.99|34
1655827800000|2022-06-21 16:10:00|286.24|286.09|286.49|286.29|286.49|286.29|286.19|285.99|23
1655828100000|2022-06-21 16:15:00|286.54|286.34|286.59|286.34|286.59|286.39|286.39|286.19|8
1655828400000|2022-06-21 16:20:00|286.54|286.39|286.49|286.34|286.64|286.44|286.44|286.24|8
1655828700000|2022-06-21 16:25:00|286.54|286.29|286.54|286.34|286.64|286.44|286.44|286.24|7
1655829000000|2022-06-21 16:30:00|286.49|286.29|286.64|286.44|286.74|286.54|286.39|286.19|8
1655829300000|2022-06-21 16:35:00|286.59|286.49|286.54|286.34|286.74|286.54|286.54|286.34|10
1655829600000|2022-06-21 16:40:00|286.59|286.39|286.59|286.39|286.64|286.44|286.39|286.24|11
1655829900000|2022-06-21 16:45:00|286.54|286.44|286.49|286.34|286.64|286.44|286.39|286.24|5
1655830200000|2022-06-21 16:50:00|286.54|286.39|286.59|286.44|286.64|286.49|286.49|286.34|10
1655830500000|2022-06-21 16:55:00|286.54|286.39|286.59|286.44|286.64|286.49|286.49|286.34|6
1655830800000|2022-06-21 17:00:00|286.54|286.39|286.39|286.24|286.54|286.39|286.29|286.14|30
1655831100000|2022-06-21 17:05:00|286.44|286.19|286.34|286.14|286.44|286.19|286.19|286.04|20
1655831400000|2022-06-21 17:10:00|286.29|286.09|286.34|286.19|286.44|286.29|286.24|286.04|30
1655831700000|2022-06-21 17:15:00|286.39|286.24|286.39|286.24|286.39|286.24|286.29|286.14|33
1655832000000|2022-06-21 17:20:00|286.49|286.29|286.29|286.09|286.49|286.29|286.24|286.04|28
1655832300000|2022-06-21 17:25:00|286.24|286.04|286.19|286.04|286.34|286.19|286.19|285.99|18
1655832600000|2022-06-21 17:30:00|286.24|285.99|286.34|286.19|286.39|286.24|286.19|285.99|23
1655832900000|2022-06-21 17:35:00|286.39|286.24|286.24|286.04|286.39|286.24|286.24|286.04|14
1655833200000|2022-06-21 17:40:00|286.19|286.09|286.14|285.99|286.29|286.09|286.09|285.89|40
1655833500000|2022-06-21 17:45:00|286.19|285.94|286.14|285.94|286.19|286.04|286.04|285.89|32
1655833800000|2022-06-21 17:50:00|286.19|285.99|286.04|285.84|286.19|286.04|285.99|285.84|34
1655834100000|2022-06-21 17:55:00|285.99|285.79|286.04|285.84|286.09|285.94|285.89|285.74|31
1655834400000|2022-06-21 18:00:00|285.99|285.79|285.79|285.64|286.04|285.79|285.74|285.54|19
1655834700000|2022-06-21 18:05:00|285.89|285.69|285.84|285.69|285.94|285.79|285.79|285.64|35
1655835000000|2022-06-21 18:10:00|285.89|285.74|285.69|285.54|285.94|285.74|285.69|285.49|14
1655835300000|2022-06-21 18:15:00|285.74|285.59|285.84|285.69|285.89|285.74|285.69|285.54|14
1655835600000|2022-06-21 18:20:00|285.79|285.64|285.79|285.59|285.99|285.79|285.74|285.54|12
1655835900000|2022-06-21 18:25:00|285.84|285.64|285.84|285.69|285.89|285.69|285.74|285.59|20
1655836200000|2022-06-21 18:30:00|285.89|285.64|285.89|285.74|285.99|285.79|285.74|285.59|33
1655836500000|2022-06-21 18:35:00|285.84|285.69|285.64|285.49|285.94|285.79|285.54|285.39|34
1655836800000|2022-06-21 18:40:00|285.69|285.44|285.79|285.59|285.89|285.69|285.59|285.44|22
1655837100000|2022-06-21 18:45:00|285.74|285.54|285.69|285.49|285.79|285.64|285.59|285.39|24
1655837400000|2022-06-21 18:50:00|285.64|285.54|285.89|285.74|285.94|285.74|285.64|285.44|42
1655837700000|2022-06-21 18:55:00|285.94|285.79|285.89|285.74|285.94|285.79|285.84|285.69|43
1655838000000|2022-06-21 19:00:00|285.84|285.69|285.94|285.74|286.04|285.89|285.84|285.69|19
1655838300000|2022-06-21 19:05:00|285.89|285.69|285.99|285.79|286.09|285.89|285.84|285.69|24
1655838600000|2022-06-21 19:10:00|285.94|285.84|285.99|285.79|286.04|285.89|285.89|285.74|20
1655838900000|2022-06-21 19:15:00|286.04|285.84|285.94|285.79|286.09|285.94|285.94|285.74|25
1655839200000|2022-06-21 19:20:00|285.99|285.84|285.99|285.84|286.09|285.89|285.94|285.74|12
1655839500000|2022-06-21 19:25:00|285.94|285.79|286.09|285.89|286.09|285.94|285.84|285.69|25
1655839800000|2022-06-21 19:30:00|286.14|285.94|285.94|285.74|286.14|285.94|285.89|285.69|19
1655840100000|2022-06-21 19:35:00|285.89|285.69|285.89|285.74|285.94|285.74|285.79|285.59|29
1655840400000|2022-06-21 19:40:00|285.84|285.69|285.89|285.74|285.99|285.79|285.79|285.59|32
1655840700000|2022-06-21 19:45:00|285.84|285.69|285.79|285.64|285.89|285.74|285.79|285.59|13
1655841000000|2022-06-21 19:50:00|285.89|285.74|285.84|285.69|285.94|285.79|285.74|285.54|33
1655841300000|2022-06-21 19:55:00|285.89|285.64|285.79|285.64|285.89|285.69|285.69|285.49|24
1655841600000|2022-06-21 20:00:00|285.84|285.59|285.74|285.49|285.84|285.64|285.64|285.44|20
1655841900000|2022-06-21 20:05:00|285.69|285.44|285.64|285.39|285.74|285.49|285.54|285.39|35
1655842200000|2022-06-21 20:10:00|285.59|285.44|285.69|285.44|285.69|285.49|285.59|285.39|1
1655842500000|2022-06-21 20:15:00|285.64|285.49|285.69|285.49|285.69|285.49|285.64|285.44|1
1655842800000|2022-06-21 20:20:00|285.74|285.54|285.74|285.54|285.74|285.59|285.74|285.49|4
1655843100000|2022-06-21 20:25:00|285.69||285.74||285.74||285.69||1
1655843400000|2022-06-21 20:30:00|285.69|285.59|285.74|285.54|285.74|285.59|285.69|285.54|0
1655843700000|2022-06-21 20:35:00||285.59||285.54||285.59||285.54|0
1655844000000|2022-06-21 20:40:00|285.84|285.59|285.89|285.59|285.89|285.64|285.84|285.49|2
1655844300000|2022-06-21 20:45:00|285.84|285.54|285.84|285.44|285.89|285.59|285.79|285.44|3
1655844600000|2022-06-21 20:50:00|285.89|285.49|285.64|285.44|285.89|285.64|285.64|285.39|57
1655844900000|2022-06-21 20:55:00|285.69|285.59|285.84|285.49|285.99|285.64|285.64|285.44|17
1655845200000|2022-06-21 21:00:00|285.94|285.54|286.24|285.49|286.24|285.54|285.94|285.49|0
1655845800000|2022-06-21 21:10:00|286.14|285.54|286.14|285.54|286.14|285.54|286.14|285.54|1
1655846100000|2022-06-21 21:15:00|286.24|285.64|286.24|285.64|286.24|285.64|286.14|285.54|0
1655846400000|2022-06-21 21:20:00|286.14|285.54|286.14|285.54|286.14|285.54|286.14|285.54|0
1655847000000|2022-06-21 21:30:00|286.24|285.64|286.14|285.54|286.24|285.64|286.14|285.54|0
1655848200000|2022-06-21 21:50:00|286.24|285.64|286.14|285.54|286.24|285.64|286.14|285.54|0
1655848800000|2022-06-21 22:00:00|286.04|285.44|285.84|285.24|286.14|285.54|285.84|285.24|0
1655849100000|2022-06-21 22:05:00|285.94|285.34|285.94|285.34|285.94|285.34|285.84|285.24|0
1655849400000|2022-06-21 22:10:00|285.84|285.24|285.94|285.34|285.94|285.34|285.84|285.24|0
1655849700000|2022-06-21 22:15:00|285.84|285.24|285.94|285.34|285.94|285.34|285.84|285.24|0
1655850000000|2022-06-21 22:20:00|285.84|285.24|286.04|285.44|286.04|285.44|285.84|285.24|0
1655850300000|2022-06-21 22:25:00|285.94|285.34|286.04|285.44|286.04|285.44|285.94|285.34|0
1655850600000|2022-06-21 22:30:00|285.94|285.34|285.94|285.34|286.04|285.44|285.94|285.34|0
1655850900000|2022-06-21 22:35:00|286.04|285.44|285.94|285.34|286.04|285.44|285.94|285.34|0
1655851200000|2022-06-21 22:40:00|286.04|285.44|286.04|285.44|286.04|285.44|286.04|285.44|0
1655851500000|2022-06-21 22:45:00|285.94|285.34|285.94|285.34|286.04|285.44|285.94|285.34|0
1655851800000|2022-06-21 22:50:00|286.04|285.44|285.94|285.34|286.04|285.44|285.94|285.34|0
1655852100000|2022-06-21 22:55:00|286.04|285.44|286.04|285.44|286.04|285.44|285.94|285.34|0
1655852400000|2022-06-21 23:00:00|285.94|285.34|285.94|285.34|285.94|285.34|285.94|285.34|0
1655853000000|2022-06-21 23:10:00|285.84|285.24|285.84|285.24|285.94|285.34|285.84|285.24|0
1655853600000|2022-06-21 23:20:00|285.74|285.14|285.84|285.24|285.84|285.24|285.74|285.14|0
1655854200000|2022-06-21 23:30:00|285.94|285.34|285.94|285.34|285.94|285.34|285.94|285.34|0
1655854500000|2022-06-21 23:35:00|286.04|285.44|285.94|285.34|286.04|285.44|285.94|285.34|0
1655854800000|2022-06-21 23:40:00|285.84|285.24|285.94|285.34|285.94|285.34|285.84|285.24|0
1655855100000|2022-06-21 23:45:00|286.04|285.44|285.94|285.34|286.04|285.44|285.94|285.34|0
1655855400000|2022-06-21 23:50:00|286.04|285.44|286.04|285.44|286.04|285.44|285.94|285.34|0
1655855700000|2022-06-21 23:55:00|286.34|285.74|286.34|285.74|286.34|285.74|286.24|285.64|0
1655856000000|2022-06-22 00:00:00|286.34|285.74|286.04|285.44|286.34|285.74|286.04|285.44|0
1655856300000|2022-06-22 00:05:00|285.94|285.34|285.84|285.24|285.94|285.34|285.74|285.14|0
1655856600000|2022-06-22 00:10:00|285.74|285.14|285.64|285.04|285.84|285.24|285.64|285.04|0
1655856900000|2022-06-22 00:15:00|285.74|285.14|285.74|285.14|285.84|285.24|285.74|285.14|0
1655857200000|2022-06-22 00:20:00|285.84|285.24|285.64|285.04|285.84|285.24|285.64|285.04|0
1655857500000|2022-06-22 00:25:00|285.74|285.14|285.84|285.24|285.84|285.24|285.64|285.04|0
1655857800000|2022-06-22 00:30:00|285.14|284.99|284.49|284.34|285.34|285.19|284.44|284.29|832
1655858100000|2022-06-22 00:35:00|284.54|284.39|284.29|284.09|284.64|284.49|284.14|283.94|555
1655858400000|2022-06-22 00:40:00|284.24|284.14|284.24|284.09|284.39|284.24|284.19|283.99|316
1655858700000|2022-06-22 00:45:00|284.19|284.04|284.14|283.99|284.29|284.14|284.09|283.94|233
1655859000000|2022-06-22 00:50:00|284.19|284.04|284.39|284.19|284.44|284.24|284.09|283.94|315
1655859300000|2022-06-22 00:55:00|284.49|284.24|284.29|284.14|284.74|284.59|284.19|284.04|301
1655859600000|2022-06-22 01:00:00|284.24|284.04|284.74|284.54|284.99|284.84|284.24|284.04|983
1655859900000|2022-06-22 01:05:00|284.64|284.59|284.69|284.54|284.84|284.69|284.49|284.34|654
1655860200000|2022-06-22 01:10:00|284.74|284.59|284.64|284.44|284.84|284.69|284.54|284.34|666
1655860500000|2022-06-22 01:15:00|284.59|284.39|284.79|284.64|284.84|284.69|284.54|284.39|591
1655860800000|2022-06-22 01:20:00|284.84|284.69|284.84|284.64|284.94|284.74|284.74|284.59|288
1655861100000|2022-06-22 01:25:00|284.79|284.69|284.49|284.34|284.89|284.74|284.49|284.34|235
1655861400000|2022-06-22 01:30:00|284.54|284.39|283.75|283.6|284.54|284.39|283.75|283.6|517
1655861700000|2022-06-22 01:35:00|283.7|283.55|283.15|283|283.75|283.6|283.15|283|559
1655862000000|2022-06-22 01:40:00|283.1|282.95|282.65|282.5|283.1|282.95|282.6|282.4|506
1655862300000|2022-06-22 01:45:00|282.6|282.45|282.5|282.35|282.65|282.5|282.4|282.2|581
1655862600000|2022-06-22 01:50:00|282.55|282.4|281.85|281.7|282.55|282.4|281.8|281.65|782
1655862900000|2022-06-22 01:55:00|281.8|281.65|281.65|281.5|281.85|281.7|281.55|281.4|474
1655863200000|2022-06-22 02:00:00|281.7|281.55|282|281.85|282.3|282.15|281.65|281.5|525
1655863500000|2022-06-22 02:05:00|281.95|281.8|282.45|282.3|282.5|282.35|281.95|281.75|424
1655863800000|2022-06-22 02:10:00|282.5|282.35|283|282.85|283.05|282.85|282.45|282.35|240
1655864100000|2022-06-22 02:15:00|282.95|282.8|282.65|282.5|283.05|282.9|282.65|282.5|199
1655864400000|2022-06-22 02:20:00|282.7|282.55|282.75|282.6|282.9|282.75|282.65|282.5|421
1655864700000|2022-06-22 02:25:00|282.8|282.55|282.8|282.65|282.9|282.75|282.75|282.55|226
1655865000000|2022-06-22 02:30:00|282.85|282.7|282.85|282.7|282.85|282.7|282.65|282.5|225
1655865300000|2022-06-22 02:35:00|282.8|282.65|282.45|282.3|282.85|282.7|282.45|282.3|128
1655865600000|2022-06-22 02:40:00|282.4|282.25|282.05|281.9|282.45|282.3|282.05|281.9|224
1655865900000|2022-06-22 02:45:00|282|281.85|281.85|281.7|282.1|281.95|281.85|281.7|260
1655866200000|2022-06-22 02:50:00|281.9|281.75|281.4|281.25|281.9|281.75|281.4|281.2|511
1655866500000|2022-06-22 02:55:00|281.35|281.2|281.55|281.4|281.7|281.55|281.35|281.2|265
1655866800000|2022-06-22 03:00:00|281.6|281.45|281.45|281.3|281.7|281.5|281.45|281.3|210
1655867100000|2022-06-22 03:05:00|281.4|281.25|281.65|281.5|281.7|281.55|281.4|281.25|244
1655867400000|2022-06-22 03:10:00|281.7|281.55|281.7|281.55|281.75|281.6|281.6|281.45|281
1655867700000|2022-06-22 03:15:00|281.75|281.6|281.55|281.4|281.8|281.65|281.45|281.3|327
1655868000000|2022-06-22 03:20:00|281.6|281.45|282.15|282|282.15|282|281.6|281.45|459
1655868300000|2022-06-22 03:25:00|282.2|282.05|282.3|282.15|282.35|282.2|282.15|282|319
1655868600000|2022-06-22 03:30:00|282.4|282.25|282.4|282.25|282.45|282.3|282.25|282.1|510
1655868900000|2022-06-22 03:35:00|282.45|282.3|282.25|282.05|282.45|282.3|282.05|281.9|433
1655869200000|2022-06-22 03:40:00|282.2|282.1|282.25|282.1|282.4|282.2|282.2|282.05|182
1655869500000|2022-06-22 03:45:00|282.3|282.15|282.4|282.25|282.45|282.3|282.2|282.05|128
1655869800000|2022-06-22 03:50:00|282.35|282.2|282.5|282.35|282.6|282.45|282.35|282.2|189
1655870100000|2022-06-22 03:55:00|282.45|282.3|282.6|282.45|282.65|282.45|282.45|282.3|85
1655870400000|2022-06-22 04:00:00|282.55|282.4|282.5|282.35|282.6|282.45|282.4|282.25|174
1655870700000|2022-06-22 04:05:00|282.55|282.4|282.6|282.45|282.65|282.5|282.5|282.35|60
1655871000000|2022-06-22 04:10:00|282.65|282.4|282.55|282.35|282.65|282.45|282.5|282.35|83
1655871300000|2022-06-22 04:15:00|282.5|282.4|282.45|282.3|282.5|282.4|282.45|282.3|46
1655871600000|2022-06-22 04:20:00|282.4|282.25|282.35|282.2|282.45|282.3|282.3|282.15|88
1655871900000|2022-06-22 04:25:00|282.3|282.15|282.3|282.15|282.35|282.2|282.25|282.1|77
1655872200000|2022-06-22 04:30:00|282.35|282.1|282.35|282.2|282.4|282.25|282.3|282.1|75
1655872500000|2022-06-22 04:35:00|282.4|282.15|282.4|282.25|282.4|282.25|282.3|282.15|83
1655872800000|2022-06-22 04:40:00|282.35|282.2|282.35|282.2|282.4|282.2|282.35|282.2|35
1655873100000|2022-06-22 04:45:00|282.3|282.15|282.45|282.3|282.5|282.35|282.3|282.15|36
1655873400000|2022-06-22 04:50:00|282.5|282.35|282.5|282.35|282.55|282.4|282.5|282.3|55
1655873700000|2022-06-22 04:55:00|282.55|282.4|282.6|282.45|282.6|282.45|282.55|282.4|53
1655874000000|2022-06-22 05:00:00|282.65|282.5|282.85|282.7|282.9|282.75|282.55|282.4|218
1655874300000|2022-06-22 05:05:00|282.9|282.75|283.25|283.1|283.3|283.15|282.9|282.7|153
1655874600000|2022-06-22 05:10:00|283.3|283.15|283|282.85|283.3|283.15|282.95|282.8|182
1655874900000|2022-06-22 05:15:00|282.95|282.8|283.25|283.05|283.25|283.05|282.95|282.8|96
1655875200000|2022-06-22 05:20:00|283.2|283.1|283.3|283.15|283.45|283.25|283.2|283.05|94
1655875500000|2022-06-22 05:25:00|283.25|283.1|283.2|283.05|283.25|283.1|283.2|283.05|68
1655875800000|2022-06-22 05:30:00|283.15|283|282.9|282.75|283.15|283|282.85|282.7|165
1655876100000|2022-06-22 05:35:00|282.85|282.7|282.6|282.45|282.9|282.75|282.6|282.45|136
1655876400000|2022-06-22 05:40:00|282.65|282.5|282.45|282.3|282.75|282.55|282.4|282.25|112
1655876700000|2022-06-22 05:45:00|282.4|282.25|282.15|282|282.5|282.35|282.1|281.95|137
1655877000000|2022-06-22 05:50:00|282.2|282.05|282.2|282.05|282.3|282.1|282.05|281.9|134
1655877300000|2022-06-22 05:55:00|282.15|282|282.25|282.1|282.3|282.15|282.1|281.95|83
1655877600000|2022-06-22 06:00:00|282.2|282|282.25|282.1|282.4|282.25|282.2|282|144
1655877900000|2022-06-22 06:05:00|282.3|282.05|282.25|282.1|282.4|282.25|282.2|282.05|116
1655878200000|2022-06-22 06:10:00|282.3|282.15|282.2|282.05|282.35|282.2|282.2|282|153
1655878500000|2022-06-22 06:15:00|282.25|282.1|282.2|282.05|282.4|282.25|282.05|281.9|304
1655878800000|2022-06-22 06:20:00|282.15|282|282.15|282|282.3|282.1|282.1|281.95|118
1655879100000|2022-06-22 06:25:00|282.1|281.95|282|281.85|282.15|282|281.95|281.8|156
1655879400000|2022-06-22 06:30:00|281.95|281.8|281.9|281.75|282.15|282|281.85|281.65|374
1655879700000|2022-06-22 06:35:00|281.95|281.8|282.05|281.9|282.05|281.9|281.85|281.65|97
1655880000000|2022-06-22 06:40:00|282.1|281.95|282.15|282|282.2|282.05|282|281.85|112
1655880300000|2022-06-22 06:45:00|282.2|282.05|282.2|282.05|282.35|282.2|282.2|282.05|103
1655880600000|2022-06-22 06:50:00|282.15|282|282.1|281.95|282.2|282.05|282.1|281.95|59
1655880900000|2022-06-22 06:55:00|282.05|281.9|282.4|282.25|282.4|282.25|282|281.85|144
1655881200000|2022-06-22 07:00:00|282.35|282.2|282|281.8|282.35|282.2|281.9|281.75|367
1655881500000|2022-06-22 07:05:00|281.95|281.75|281.5|281.35|281.95|281.8|281.4|281.25|244
1655881800000|2022-06-22 07:10:00|281.45|281.3|281.6|281.45|281.65|281.5|281.25|281.1|290
1655882100000|2022-06-22 07:15:00|281.55|281.4|281.4|281.25|281.6|281.45|281.4|281.25|175
1655882400000|2022-06-22 07:20:00|281.35|281.2|281.6|281.45|281.6|281.45|281.3|281.15|163
1655882700000|2022-06-22 07:25:00|281.55|281.4|281.55|281.4|281.65|281.5|281.5|281.35|121
1655883000000|2022-06-22 07:30:00|281.5|281.35|281.75|281.6|281.85|281.7|281.45|281.3|208
1655883300000|2022-06-22 07:35:00|281.8|281.65|281.7|281.55|281.8|281.65|281.6|281.45|131
1655883600000|2022-06-22 07:40:00|281.65|281.5|281.6|281.45|281.85|281.7|281.55|281.4|158
1655883900000|2022-06-22 07:45:00|281.65|281.5|281.55|281.35|281.65|281.5|281.35|281.2|275
1655884200000|2022-06-22 07:50:00|281.6|281.4|281.5|281.35|281.75|281.55|281.4|281.25|144
1655884500000|2022-06-22 07:55:00|281.45|281.3|281.45|281.3|281.6|281.4|281.4|281.25|94
1655884800000|2022-06-22 08:00:00|281.5|281.35|281.1|280.95|281.55|281.4|281|280.85|225
1655885100000|2022-06-22 08:05:00|281.05|280.9|281.1|280.9|281.1|280.95|280.85|280.7|278
1655885400000|2022-06-22 08:10:00|281.15|280.95|281.3|281.15|281.45|281.25|281.1|280.9|222
1655885700000|2022-06-22 08:15:00|281.25|281.1|281.15|281|281.3|281.15|281.15|281|136
1655886000000|2022-06-22 08:20:00|281.2|281.05|281.2|281|281.3|281.15|281.15|281|135
1655886300000|2022-06-22 08:25:00|281.15|281.05|281.3|281.1|281.3|281.15|281.15|281|192
1655886600000|2022-06-22 08:30:00|281.25|281.15|281.2|281.05|281.35|281.2|281.1|280.95|254
1655886900000|2022-06-22 08:35:00|281.25|281.1|281.3|281.15|281.45|281.3|281.2|281.05|219
1655887200000|2022-06-22 08:40:00|281.25|281.1|281.4|281.25|281.45|281.3|281.25|281.1|336
1655887500000|2022-06-22 08:45:00|281.35|281.2|281.3|281.15|281.45|281.3|281.25|281.1|245
1655887800000|2022-06-22 08:50:00|281.25|281.1|281.55|281.4|281.55|281.4|281.2|281.05|244
1655888100000|2022-06-22 08:55:00|281.5|281.35|281.6|281.45|281.6|281.45|281.25|281.1|305
1655888400000|2022-06-22 09:00:00|281.65|281.5|281.9|281.75|281.9|281.75|281.65|281.5|760
1655888700000|2022-06-22 09:05:00|281.8|281.65|281.7|281.5|281.9|281.75|281.45|281.3|288
1655889000000|2022-06-22 09:10:00|281.65|281.55|281.55|281.4|281.75|281.55|281.55|281.4|105
1655889300000|2022-06-22 09:15:00|281.65|281.45|281.7|281.55|281.75|281.6|281.6|281.45|79
1655889600000|2022-06-22 09:20:00|281.95|281.35|282.05|281.45|282.05|281.45|281.95|281.35|0
1655889900000|2022-06-22 09:25:00|281.95|281.35|281.95|281.35|282.05|281.45|281.95|281.35|17
1655890200000|2022-06-22 09:30:00|282.05|281.45|281.85|281.25|282.05|281.45|281.85|281.25|0
1655890500000|2022-06-22 09:35:00|281.95|281.35|281.95|281.35|282.05|281.45|281.85|281.25|0
1655890800000|2022-06-22 09:40:00|282.05|281.45|282.05|281.45|282.05|281.45|282.05|281.45|0
1655891100000|2022-06-22 09:45:00|281.95|281.35|281.95|281.35|282.05|281.45|281.85|281.25|0
1655891400000|2022-06-22 09:50:00|281.6|281.45|281.8|281.65|281.85|281.7|281.55|281.4|86
1655891700000|2022-06-22 09:55:00|281.85|281.7|281.65|281.5|281.85|281.7|281.65|281.5|71
1655892000000|2022-06-22 10:00:00|281.6|281.45|281.8|281.65|281.8|281.65|281.55|281.4|28
1655892300000|2022-06-22 10:05:00|281.85|281.7|281.9|281.75|281.9|281.75|281.8|281.6|21
1655892600000|2022-06-22 10:10:00|281.95|281.8|281.9|281.7|282|281.85|281.8|281.65|4
1655892900000|2022-06-22 10:15:00|281.95|281.75|281.9|281.7|282|281.85|281.85|281.7|10
1655893200000|2022-06-22 10:20:00|281.95|281.75|282.1|281.9|282.1|281.95|281.95|281.75|12
1655893500000|2022-06-22 10:25:00|282.05|281.95|282.1|281.9|282.1|281.95|282.05|281.9|2
1655893800000|2022-06-22 10:30:00|282.15|282|282.15|281.95|282.15|282|282.05|281.9|13
1655894100000|2022-06-22 10:35:00|282.1|282|282.1|281.9|282.2|282.05|282.05|281.85|7
1655894400000|2022-06-22 10:40:00|282.05|281.85|281.9|281.75|282.1|281.85|281.9|281.7|12
1655894700000|2022-06-22 10:45:00|281.95|281.8|282.05|281.85|282.1|281.9|281.9|281.75|0
1655895000000|2022-06-22 10:50:00|282.1|281.9|282|281.85|282.1|281.9|281.95|281.8|0
1655895300000|2022-06-22 10:55:00|281.95|281.8|281.9|281.7|282|281.85|281.85|281.7|1
1655895600000|2022-06-22 11:00:00|282|281.75|282.1|281.9|282.1|281.95|281.95|281.7|10
1655895900000|2022-06-22 11:05:00|282.05|281.95|282|281.8|282.2|282|281.95|281.75|17
1655896200000|2022-06-22 11:10:00|281.95|281.75|282.05|281.85|282.15|281.95|281.95|281.75|12
1655896500000|2022-06-22 11:15:00|282|281.9|282.3|282.1|282.3|282.15|282|281.85|36
1655896800000|2022-06-22 11:20:00|282.25|282.15|282.05|281.9|282.3|282.15|282.05|281.9|2
1655897100000|2022-06-22 11:25:00|282.1|281.95|282.3|282.15|282.3|282.15|282.1|281.9|6
1655897400000|2022-06-22 11:30:00|282.35|282.2|282.3|282.1|282.35|282.2|282.2|282|23
1655897700000|2022-06-22 11:35:00|282.35|282.15|282.3|282.05|282.35|282.15|282.25|282.05|1
1655898000000|2022-06-22 11:40:00|282.25|282.1|282.15|282|282.3|282.1|282.15|282|0
1655898300000|2022-06-22 11:45:00|282.2|281.95|282.1|281.95|282.2|282|282.05|281.9|2
1655898600000|2022-06-22 11:50:00|282.15|281.9|282.15|282|282.2|282.05|282.1|281.9|7
1655898900000|2022-06-22 11:55:00|282.2|281.95|282|281.8|282.2|282|282|281.8|1
1655899200000|2022-06-22 12:00:00|281.95|281.85|281.95|281.75|282.05|281.9|281.95|281.75|8
1655899500000|2022-06-22 12:05:00|281.9|281.8|281.85|281.65|281.95|281.8|281.8|281.6|8
1655899800000|2022-06-22 12:10:00|281.8|281.7|281.8|281.65|281.95|281.75|281.8|281.65|1
1655900100000|2022-06-22 12:15:00|281.85|281.6|281.7|281.5|281.9|281.7|281.6|281.45|1
1655900400000|2022-06-22 12:20:00|281.65|281.55|281.7|281.5|281.8|281.55|281.65|281.45|2
1655900700000|2022-06-22 12:25:00|281.75|281.55|281.75|281.55|281.8|281.6|281.65|281.5|5
1655901000000|2022-06-22 12:30:00|281.7|281.6|281.55|281.35|281.75|281.6|281.45|281.3|3
1655901300000|2022-06-22 12:35:00|281.5|281.3|281.4|281.2|281.55|281.35|281.35|281.15|7
1655901600000|2022-06-22 12:40:00|281.45|281.25|281.5|281.3|281.5|281.35|281.35|281.15|0
1655901900000|2022-06-22 12:45:00|281.45|281.35|281.45|281.25|281.55|281.4|281.4|281.25|0
1655902200000|2022-06-22 12:50:00|281.4|281.2|281.55|281.4|281.65|281.5|281.35|281.1|20
1655902500000|2022-06-22 12:55:00|281.6|281.45|281.7|281.55|281.7|281.55|281.55|281.4|4
1655902800000|2022-06-22 13:00:00|281.75|281.6|281.7|281.5|281.8|281.65|281.65|281.45|18
1655903100000|2022-06-22 13:05:00|281.65|281.45|281.7|281.5|281.75|281.55|281.6|281.4|17
1655903400000|2022-06-22 13:10:00|281.65|281.45|281.8|281.65|281.9|281.75|281.65|281.45|25
1655903700000|2022-06-22 13:15:00|281.85|281.6|281.9|281.75|281.9|281.75|281.8|281.6|7
1655904000000|2022-06-22 13:20:00|281.95|281.8|282.25|282.1|282.25|282.1|281.9|281.8|195
1655904300000|2022-06-22 13:25:00|282.2|282.05|282.45|282.25|282.5|282.35|282.15|282|187
1655904600000|2022-06-22 13:30:00|282.4|282.2|283.1|282.95|283.2|283.05|281.85|281.7|737
1655904900000|2022-06-22 13:35:00|283.05|282.85|282.55|282.35|283.3|283.1|282.45|282.25|352
1655905200000|2022-06-22 13:40:00|282.6|282.4|282.8|282.6|282.85|282.65|282.05|281.85|237
1655905500000|2022-06-22 13:45:00|282.75|282.65|282.45|282.25|283.05|282.85|282.4|282.25|85
1655905800000|2022-06-22 13:50:00|282.5|282.3|283.25|283.1|283.25|283.1|282.05|281.85|104
1655906100000|2022-06-22 13:55:00|283.2|283.05|283.3|283.1|283.6|283.4|283.2|283|62
1655906400000|2022-06-22 14:00:00|283.4|283.15|283.3|283.15|283.5|283.3|282.95|282.75|61
1655906700000|2022-06-22 14:05:00|283.25|283.1|283.6|283.4|283.6|283.4|283|282.8|52
1655907000000|2022-06-22 14:10:00|283.55|283.35|283.65|283.45|283.7|283.55|283.3|283.05|55
1655907300000|2022-06-22 14:15:00|283.6|283.5|283.5|283.35|283.75|283.6|283.4|283.25|58
1655907600000|2022-06-22 14:20:00|283.55|283.4|284.05|283.85|284.05|283.85|283.45|283.25|63
1655907900000|2022-06-22 14:25:00|284|283.8|284.15|283.95|284.25|284.05|283.9|283.7|49
1655908200000|2022-06-22 14:30:00|284.2|284|284.2|284|284.4|284.25|284.15|283.95|38
1655908500000|2022-06-22 14:35:00|284.15|283.95|284.4|284.25|284.4|284.25|284.1|283.95|112
1655908800000|2022-06-22 14:40:00|284.45|284.2|284.4|284.2|284.45|284.25|284.1|283.95|56
1655909100000|2022-06-22 14:45:00|284.35|284.15|284.1|283.9|284.4|284.15|283.85|283.65|74
1655909400000|2022-06-22 14:50:00|284.05|283.95|284.05|283.9|284.3|284.1|284|283.85|61
1655909700000|2022-06-22 14:55:00|284|283.85|284.1|283.95|284.2|284|283.95|283.8|45
1655910000000|2022-06-22 15:00:00|284.15|284|283.95|283.75|284.2|284|283.7|283.5|65
1655910300000|2022-06-22 15:05:00|284|283.8|283.95|283.8|284|283.85|283.75|283.55|33
1655910600000|2022-06-22 15:10:00|284|283.85|283.7|283.55|284.05|283.9|283.7|283.55|38
1655910900000|2022-06-22 15:15:00|283.75|283.5|284.1|283.95|284.15|283.95|283.75|283.5|51
1655911200000|2022-06-22 15:20:00|284.05|283.9|284.1|283.9|284.2|284.05|283.9|283.7|53
1655911500000|2022-06-22 15:25:00|284.05|283.85|284.05|283.9|284.2|284.05|284|283.85|57
1655911800000|2022-06-22 15:30:00|284.1|283.95|284|283.85|284.25|284.1|284|283.85|38
1655912100000|2022-06-22 15:35:00|284.05|283.9|283.9|283.7|284.15|284|283.85|283.7|19
1655912400000|2022-06-22 15:40:00|283.85|283.75|283.45|283.25|283.85|283.75|283.45|283.25|27
1655912700000|2022-06-22 15:45:00|283.4|283.3|283.4|283.2|283.5|283.3|283.2|283|13
1655913000000|2022-06-22 15:50:00|283.45|283.25|282.95|282.75|283.45|283.25|282.9|282.65|32
1655913300000|2022-06-22 15:55:00|283|282.8|282.8|282.6|283.05|282.85|282.75|282.6|16
1655913600000|2022-06-22 16:00:00|282.75|282.65|282.95|282.8|283.3|283.05|282.75|282.6|39
1655913900000|2022-06-22 16:05:00|282.9|282.75|282.65|282.45|282.95|282.8|282.55|282.4|35
1655914200000|2022-06-22 16:10:00|282.7|282.5|282.95|282.75|283|282.8|282.6|282.4|9
1655914500000|2022-06-22 16:15:00|282.9|282.8|283.15|283|283.2|283.05|282.9|282.75|12
1655914800000|2022-06-22 16:20:00|283.1|282.9|283.25|283.05|283.3|283.15|283.05|282.9|7
1655915100000|2022-06-22 16:25:00|283.2|283.1|283.35|283.15|283.5|283.35|283.2|283.1|11
1655915400000|2022-06-22 16:30:00|283.3|283.1|283.55|283.4|283.6|283.4|283.3|283.1|10
1655915700000|2022-06-22 16:35:00|283.5|283.35|283.45|283.3|283.7|283.55|283.45|283.3|2
1655916000000|2022-06-22 16:40:00|283.5|283.25|283.7|283.5|283.7|283.5|283.5|283.25|9
1655916300000|2022-06-22 16:45:00|283.75|283.55|283.55|283.35|283.75|283.55|283.45|283.3|11
1655916600000|2022-06-22 16:50:00|283.6|283.4|283.55|283.4|283.65|283.45|283.4|283.2|7
1655916900000|2022-06-22 16:55:00|283.65|283.45|283.8|283.65|283.85|283.7|283.5|283.3|27
1655917200000|2022-06-22 17:00:00|283.85|283.7|283.6|283.4|283.9|283.7|283.45|283.25|8
1655917500000|2022-06-22 17:05:00|283.55|283.35|283.7|283.5|283.8|283.65|283.55|283.35|40
1655917800000|2022-06-22 17:10:00|283.65|283.55|283.85|283.65|283.85|283.7|283.65|283.55|13
1655918100000|2022-06-22 17:15:00|283.8|283.6|284.1|283.95|284.1|283.95|283.75|283.55|11
1655918400000|2022-06-22 17:20:00|284.05|283.85|284.1|283.9|284.2|284.05|284|283.8|43
1655918700000|2022-06-22 17:25:00|284.05|283.95|284.05|283.85|284.25|284.05|283.95|283.8|8
1655919000000|2022-06-22 17:30:00|284|283.9|283.85|283.65|284.05|283.9|283.85|283.65|4
1655919300000|2022-06-22 17:35:00|283.8|283.6|284.05|283.9|284.1|283.9|283.75|283.6|22
1655919600000|2022-06-22 17:40:00|284|283.85|284.2|284.05|284.2|284.05|283.95|283.8|27
1655919900000|2022-06-22 17:45:00|284.15|284|284.2|284.05|284.25|284.05|284.1|283.95|26
1655920200000|2022-06-22 17:50:00|284.15|284|284.2|284.05|284.35|284.15|284.05|283.85|73
1655920500000|2022-06-22 17:55:00|284.25|284|284.2|284.05|284.3|284.15|284.1|283.95|23
1655920800000|2022-06-22 18:00:00|284.25|284.1|284.25|284.05|284.3|284.15|284.2|284|14
1655921100000|2022-06-22 18:05:00|284.2|284.1|284.5|284.3|284.5|284.35|284.2|284.05|30
1655921400000|2022-06-22 18:10:00|284.45|284.25|284.6|284.45|284.6|284.45|284.35|284.2|16
1655921700000|2022-06-22 18:15:00|284.55|284.4|284.6|284.4|284.65|284.5|284.45|284.3|18
1655922000000|2022-06-22 18:20:00|284.55|284.45|284.5|284.35|284.6|284.45|284.3|284.15|32
1655922300000|2022-06-22 18:25:00|284.45|284.3|284.3|284.15|284.5|284.3|284.25|284.1|12
1655922600000|2022-06-22 18:30:00|284.35|284.1|284.35|284.15|284.4|284.2|284.25|284.1|2
1655922900000|2022-06-22 18:35:00|284.3|284.2|284.35|284.2|284.4|284.25|284.3|284.15|6
1655923200000|2022-06-22 18:40:00|284.4|284.25|284.35|284.15|284.45|284.3|284.25|284.1|8
1655923500000|2022-06-22 18:45:00|284.3|284.1|284.1|283.9|284.4|284.25|284.1|283.9|4
1655923800000|2022-06-22 18:50:00|284.05|283.95|284.25|284.05|284.25|284.05|284.05|283.85|3
1655924100000|2022-06-22 18:55:00|284.3|284.1|284.3|284.1|284.35|284.2|284.2|284.05|4
1655924400000|2022-06-22 19:00:00|284.25|284.15|284.3|284.1|284.3|284.15|284.05|283.85|6
1655924700000|2022-06-22 19:05:00|284.35|284.15|284.1|283.9|284.35|284.2|284.05|283.9|6
1655925000000|2022-06-22 19:10:00|284.05|283.85|284.15|283.95|284.15|283.95|283.9|283.7|3
1655925300000|2022-06-22 19:15:00|284.1|284|284|283.8|284.25|284.05|283.9|283.75|4
1655925600000|2022-06-22 19:20:00|284.05|283.85|283.9|283.75|284.1|283.95|283.9|283.7|9
1655925900000|2022-06-22 19:25:00|283.85|283.65|283.65|283.45|283.9|283.75|283.55|283.35|6
1655926200000|2022-06-22 19:30:00|283.6|283.4|283.45|283.25|283.75|283.6|283.45|283.25|6
1655926500000|2022-06-22 19:35:00|283.5|283.3|283.45|283.25|283.5|283.35|283.3|283.15|24
1655926800000|2022-06-22 19:40:00|283.4|283.2|283.35|283.15|283.45|283.25|283.15|283|12
1655927100000|2022-06-22 19:45:00|283.3|283.2|283.2|283|283.35|283.2|282.95|282.8|22
1655927400000|2022-06-22 19:50:00|283.05|282.9|283.5|283.25|283.55|283.3|283.05|282.85|19
1655927700000|2022-06-22 19:55:00|283.45|283.3|282.8|282.6|283.5|283.3|282.75|282.6|53
1655928000000|2022-06-22 20:00:00|282.85|282.65|282.95|282.7|283|282.8|282.8|282.65|2
1655928300000|2022-06-22 20:05:00|282.9|282.75|282.95|282.75|283|282.8|282.9|282.7|5
1655928600000|2022-06-22 20:10:00|282.9|282.8|283|282.75|283|282.8|282.9|282.75|0
1655928900000|2022-06-22 20:15:00|282.95|282.8|282.95|282.7|283|282.8|282.95|282.7|0
1655929200000|2022-06-22 20:20:00|283|282.75|283|282.75|283|282.75|282.95|282.7|0
1655929500000|2022-06-22 20:25:00|282.95|282.7|282.9|282.65|283|282.7|282.9|282.65|0
1655929800000|2022-06-22 20:30:00|282.95|282.7|282.9|282.65|282.95|282.7|282.9|282.65|0
1655930100000|2022-06-22 20:35:00|282.95|282.7|282.9|282.65|282.95|282.7|282.9|282.65|0
1655930400000|2022-06-22 20:40:00|282.85|282.7|282.95|282.65|283|282.75|282.85|282.6|6
1655930700000|2022-06-22 20:45:00|282.9|282.6|282.95|282.6|283.1|282.8|282.7|282.5|85
1655931000000|2022-06-22 20:50:00|283|282.55|283.05|282.6|283.25|282.95|282.8|282.55|34
1655931300000|2022-06-22 20:55:00|283.15|282.65|283.15|282.65|283.2|282.9|282.9|282.6|4
1655931600000|2022-06-22 21:00:00|283.2|282.6|283.6|282.6|283.6|282.6|283.2|282.6|0
1655931900000|2022-06-22 21:05:00|283.55||283.6||283.6||283.55||0
1655932200000|2022-06-22 21:10:00|283.55|282.75|283.35|282.75|283.55|282.75|283.35|282.75|0
1655932800000|2022-06-22 21:20:00|283.45|282.85|283.35|282.75|283.45|282.85|283.35|282.75|0
1655933400000|2022-06-22 21:30:00|283.45|282.85|283.35|282.75|283.45|282.85|283.35|282.75|0
1655935200000|2022-06-22 22:00:00|283.45|282.85|283.45|282.85|283.55|282.95|283.35|282.75|0
1655935500000|2022-06-22 22:05:00|283.35|282.75|283.25|282.65|283.45|282.85|283.15|282.55|0
1655935800000|2022-06-22 22:10:00|283.35|282.75|283.35|282.75|283.35|282.75|283.25|282.65|0
1655936100000|2022-06-22 22:15:00|283.45|282.85|283.25|282.65|283.45|282.85|283.25|282.65|0
1655936400000|2022-06-22 22:20:00|283.35|282.75|283.15|282.55|283.35|282.75|283.15|282.55|0
1655936700000|2022-06-22 22:25:00|283.25|282.65|283.25|282.65|283.25|282.65|283.15|282.55|0
1655937000000|2022-06-22 22:30:00|283.15|282.55|283.15|282.55|283.25|282.65|283.15|282.55|0
1655937900000|2022-06-22 22:45:00|283.25|282.65|283.25|282.65|283.25|282.65|283.25|282.65|0
1655938200000|2022-06-22 22:50:00|283.15|282.55|283.15|282.55|283.25|282.65|283.15|282.55|0
1655939100000|2022-06-22 23:05:00|283.05|282.45|282.95|282.35|283.15|282.55|282.95|282.35|0
1655939400000|2022-06-22 23:10:00|282.85|282.25|282.85|282.25|282.95|282.35|282.85|282.25|0
1655939700000|2022-06-22 23:15:00|282.75|282.15|282.65|282.05|282.75|282.15|282.55|281.95|0
1655940000000|2022-06-22 23:20:00|282.55|281.95|282.45|281.85|282.65|282.05|282.45|281.85|0
1655940300000|2022-06-22 23:25:00|282.35|281.75|282.35|281.75|282.45|281.85|282.25|281.65|0
1655940600000|2022-06-22 23:30:00|282.15|281.55|281.95|281.35|282.15|281.55|281.85|281.25|0
1655940900000|2022-06-22 23:35:00|281.85|281.25|281.75|281.15|281.85|281.25|281.65|281.05|0
1655941200000|2022-06-22 23:40:00|281.85|281.25|281.95|281.35|281.95|281.35|281.75|281.15|0
1655941500000|2022-06-22 23:45:00|282.05|281.45|282.15|281.55|282.15|281.55|282.05|281.45|0
1655941800000|2022-06-22 23:50:00|282.25|281.65|282.25|281.65|282.25|281.65|282.15|281.55|0
1655942100000|2022-06-22 23:55:00|282.15|281.55|282.25|281.65|282.35|281.75|282.15|281.55|0
1655942400000|2022-06-23 00:00:00|282.35|281.75|282.35|281.75|282.45|281.85|282.35|281.75|0
1655942700000|2022-06-23 00:05:00|282.45|281.85|282.45|281.85|282.45|281.85|282.35|281.75|0
1655943000000|2022-06-23 00:10:00|282.35|281.75|282.55|281.95|282.55|281.95|282.35|281.75|0
1655943300000|2022-06-23 00:15:00|282.55|281.95|283.45|282.85|283.55|282.95|282.55|281.95|0
1655943600000|2022-06-23 00:20:00|283.55|282.95|283.45|282.85|283.55|282.95|283.35|282.75|0
1655943900000|2022-06-23 00:25:00|283.55|282.95|283.35|282.75|283.55|282.95|283.35|282.75|0
1655944200000|2022-06-23 00:30:00|282.9|282.6|282.7|282.55|282.9|282.6|282.05|281.85|409
1655944500000|2022-06-23 00:35:00|282.55|282.5|282.8|282.65|282.85|282.65|282.35|282.2|343
1655944800000|2022-06-23 00:40:00|282.85|282.6|283.3|283.1|283.35|283.2|282.75|282.6|313
1655945100000|2022-06-23 00:45:00|283.25|283.15|283.4|283.25|283.5|283.3|283.15|283|132
1655945400000|2022-06-23 00:50:00|283.3|283.2|283.5|283.35|283.6|283.45|283.15|283|180
1655945700000|2022-06-23 00:55:00|283.55|283.4|283.75|283.6|283.85|283.65|283.5|283.35|144
1655946000000|2022-06-23 01:00:00|283.7|283.55|284.35|284.2|284.35|284.2|283.6|283.4|921
1655946300000|2022-06-23 01:05:00|284.4|284.25|284.85|284.7|284.95|284.8|284.3|284.15|535
1655946600000|2022-06-23 01:10:00|284.9|284.75|284.9|284.75|285.1|284.95|284.65|284.5|579
1655946900000|2022-06-23 01:15:00|284.95|284.8|284.4|284.2|284.95|284.8|284.25|284.1|394
1655947200000|2022-06-23 01:20:00|284.35|284.25|284.4|284.25|284.85|284.65|284.35|284.2|358
1655947500000|2022-06-23 01:25:00|284.35|284.2|284.3|284.15|284.55|284.4|284.25|284.1|488
1655947800000|2022-06-23 01:30:00|284.35|284.2|283.95|283.8|284.4|284.25|283.95|283.8|164
1655948100000|2022-06-23 01:35:00|283.85|283.7|284.05|283.9|284.2|284.05|283.75|283.6|218
1655948400000|2022-06-23 01:40:00|284.1|283.95|283.9|283.75|284.15|284|283.8|283.65|232
1655948700000|2022-06-23 01:45:00|283.95|283.8|283.9|283.75|284.2|284.05|283.85|283.7|319
1655949000000|2022-06-23 01:50:00|283.85|283.7|283.5|283.3|284|283.85|283.5|283.3|288
1655949300000|2022-06-23 01:55:00|283.52|283.35|283.17|283.02|283.57|283.42|283.07|282.92|262
1655949600000|2022-06-23 02:00:00|283.22|283.07|283.22|283.07|283.42|283.27|282.97|282.82|214
1655949900000|2022-06-23 02:05:00|283.17|283.02|283.02|282.87|283.22|283.07|282.97|282.77|122
1655950200000|2022-06-23 02:10:00|283.07|282.92|283.07|282.92|283.27|283.12|282.92|282.72|172
1655950500000|2022-06-23 02:15:00|283.02|282.87|282.82|282.67|283.17|282.97|282.77|282.62|693
1655950800000|2022-06-23 02:20:00|282.87|282.72|282.67|282.52|283.02|282.82|282.67|282.47|154
1655951100000|2022-06-23 02:25:00|282.72|282.57|282.97|282.82|282.97|282.82|282.67|282.52|157
1655951400000|2022-06-23 02:30:00|283.02|282.87|283.22|283.07|283.27|283.07|282.97|282.77|157
1655951700000|2022-06-23 02:35:00|283.27|283.12|282.92|282.77|283.27|283.12|282.87|282.72|139
1655952000000|2022-06-23 02:40:00|282.97|282.82|282.97|282.82|282.97|282.82|282.87|282.72|133
1655952300000|2022-06-23 02:45:00|283.02|282.87|283.22|283.07|283.32|283.12|283.02|282.87|124
1655952600000|2022-06-23 02:50:00|283.27|283.12|282.97|282.77|283.32|283.17|282.97|282.77|160
1655952900000|2022-06-23 02:55:00|282.92|282.82|282.82|282.67|282.92|282.82|282.77|282.62|139
1655953200000|2022-06-23 03:00:00|282.77|282.62|282.77|282.62|282.82|282.67|282.62|282.42|160
1655953500000|2022-06-23 03:05:00|282.82|282.67|283.02|282.87|283.07|282.92|282.82|282.62|84
1655953800000|2022-06-23 03:10:00|283.07|282.92|283.37|283.22|283.42|283.27|283.02|282.87|152
1655954100000|2022-06-23 03:15:00|283.42|283.27|283.17|283.02|283.42|283.27|282.97|282.82|370
1655954400000|2022-06-23 03:20:00|283.22|283.07|283.37|283.22|283.37|283.22|283.12|282.97|88
1655954700000|2022-06-23 03:25:00|283.32|283.17|283.52|283.37|283.52|283.37|283.27|283.12|132
1655955000000|2022-06-23 03:30:00|283.47|283.32|283.47|283.32|283.52|283.37|283.27|283.12|135
1655955300000|2022-06-23 03:35:00|283.52|283.37|283.32|283.17|283.57|283.42|283.32|283.12|98
1655955600000|2022-06-23 03:40:00|283.27|283.12|283.07|282.92|283.32|283.17|283.07|282.92|68
1655955900000|2022-06-23 03:45:00|283.12|282.97|283.02|282.87|283.12|282.97|283.02|282.82|71
1655956200000|2022-06-23 03:50:00|282.97|282.82|283.17|283.02|283.22|283.07|282.97|282.82|86
1655956500000|2022-06-23 03:55:00|283.22|283.07|283.12|282.97|283.22|283.07|283.02|282.87|134
1655956800000|2022-06-23 04:00:00|283.07|282.92|283.17|283.02|283.22|283.02|283.07|282.92|85
1655957100000|2022-06-23 04:05:00|283.12|282.97|283.12|282.97|283.17|283.02|283.07|282.92|141
1655957400000|2022-06-23 04:10:00|283.17|283.02|283.37|283.22|283.42|283.27|283.12|283.02|120
1655957700000|2022-06-23 04:15:00|283.42|283.27|283.37|283.22|283.47|283.32|283.32|283.17|104
1655958000000|2022-06-23 04:20:00|283.42|283.27|283.62|283.42|283.62|283.47|283.42|283.27|265
1655958300000|2022-06-23 04:25:00|283.57|283.47|283.72|283.57|283.72|283.57|283.57|283.42|55
1655958600000|2022-06-23 04:30:00|283.67|283.52|283.62|283.47|283.72|283.57|283.62|283.47|158
1655958900000|2022-06-23 04:35:00|283.57|283.42|283.62|283.47|283.62|283.47|283.47|283.32|690
1655959200000|2022-06-23 04:40:00|283.67|283.52|283.62|283.47|283.77|283.62|283.57|283.42|87
1655959500000|2022-06-23 04:45:00|283.57|283.42|283.42|283.27|283.57|283.42|283.42|283.27|226
1655959800000|2022-06-23 04:50:00|283.37|283.22|283.32|283.17|283.42|283.27|283.27|283.12|96
1655960100000|2022-06-23 04:55:00|283.37|283.12|283.47|283.32|283.57|283.42|283.37|283.12|395
1655960400000|2022-06-23 05:00:00|283.52|283.37|283.37|283.22|283.62|283.47|283.32|283.17|103
1655960700000|2022-06-23 05:05:00|283.42|283.17|283.37|283.22|283.52|283.32|283.32|283.17|112
1655961000000|2022-06-23 05:10:00|283.42|283.17|283.37|283.22|283.47|283.32|283.37|283.17|60
1655961300000|2022-06-23 05:15:00|283.47|283.27|283.67|283.52|283.77|283.62|283.42|283.27|96
1655961600000|2022-06-23 05:20:00|283.72|283.57|283.57|283.42|283.77|283.62|283.57|283.42|81
1655961900000|2022-06-23 05:25:00|283.62|283.47|283.82|283.62|283.92|283.77|283.62|283.47|119
1655962200000|2022-06-23 05:30:00|283.77|283.67|283.97|283.82|284.12|283.92|283.77|283.57|147
1655962500000|2022-06-23 05:35:00|284.02|283.87|283.82|283.67|284.07|283.92|283.82|283.67|81
1655962800000|2022-06-23 05:40:00|283.87|283.72|284.02|283.87|284.12|283.97|283.87|283.72|111
1655963100000|2022-06-23 05:45:00|283.97|283.82|284.22|284.07|284.22|284.07|283.92|283.77|131
1655963400000|2022-06-23 05:50:00|284.17|284.02|284.07|283.92|284.27|284.12|284.07|283.92|157
1655963700000|2022-06-23 05:55:00|284.17|283.97|284.02|283.87|284.17|283.97|284.02|283.82|53
1655964000000|2022-06-23 06:00:00|284.07|283.82|284.07|283.92|284.22|284.02|283.87|283.72|232
1655964300000|2022-06-23 06:05:00|284.12|283.87|284.12|283.97|284.22|284.07|284.02|283.87|140
1655964600000|2022-06-23 06:10:00|284.17|284.02|284.12|283.97|284.27|284.12|284.12|283.97|148
1655964900000|2022-06-23 06:15:00|284.17|284.02|284.12|283.97|284.22|284.07|284.07|283.92|107
1655965200000|2022-06-23 06:20:00|284.07|283.87|283.97|283.82|284.07|283.92|283.92|283.77|125
1655965500000|2022-06-23 06:25:00|284.02|283.87|283.97|283.82|284.07|283.92|283.87|283.72|187
1655965800000|2022-06-23 06:30:00|283.92|283.77|283.87|283.72|284.02|283.87|283.82|283.62|100
1655966100000|2022-06-23 06:35:00|283.82|283.67|284.02|283.87|284.02|283.87|283.77|283.62|120
1655966400000|2022-06-23 06:40:00|284.07|283.92|284.02|283.87|284.12|283.97|283.92|283.77|99
1655966700000|2022-06-23 06:45:00|284.07|283.92|283.97|283.82|284.07|283.92|283.92|283.77|61
1655967000000|2022-06-23 06:50:00|284.02|283.77|283.92|283.77|284.02|283.82|283.82|283.67|167
1655967300000|2022-06-23 06:55:00|283.87|283.67|283.82|283.67|283.92|283.77|283.82|283.67|140
1655967600000|2022-06-23 07:00:00|283.87|283.72|283.87|283.72|283.92|283.77|283.67|283.52|510
1655967900000|2022-06-23 07:05:00|283.82|283.67|283.57|283.42|283.87|283.72|283.52|283.37|179
1655968200000|2022-06-23 07:10:00|283.62|283.47|283.52|283.37|283.67|283.47|283.47|283.32|232
1655968500000|2022-06-23 07:15:00|283.47|283.32|283.02|282.87|283.47|283.32|282.92|282.77|348
1655968800000|2022-06-23 07:20:00|282.97|282.82|282.47|282.27|282.97|282.82|282.42|282.27|579
1655969100000|2022-06-23 07:25:00|282.52|282.32|282.57|282.42|282.57|282.42|282.32|282.12|177
1655969400000|2022-06-23 07:30:00|282.62|282.47|282.47|282.32|282.67|282.47|282.17|281.97|301
1655969700000|2022-06-23 07:35:00|282.42|282.27|282.27|282.12|282.42|282.27|282.07|281.87|246
1655970000000|2022-06-23 07:40:00|282.32|282.07|282.52|282.37|282.62|282.42|282.17|282.02|281
1655970300000|2022-06-23 07:45:00|282.47|282.32|282.57|282.42|282.67|282.52|282.47|282.32|155
1655970600000|2022-06-23 07:50:00|282.62|282.47|282.42|282.22|282.62|282.47|282.37|282.22|168
1655970900000|2022-06-23 07:55:00|282.37|282.17|282.52|282.37|282.72|282.52|282.32|282.17|151
1655971200000|2022-06-23 08:00:00|282.47|282.32|282.82|282.67|282.82|282.67|282.37|282.22|229
1655971500000|2022-06-23 08:05:00|282.77|282.57|283.07|282.92|283.07|282.92|282.72|282.52|299
1655971800000|2022-06-23 08:10:00|283.12|282.87|283.32|283.17|283.42|283.22|282.92|282.77|557
1655972100000|2022-06-23 08:15:00|283.27|283.12|283.32|283.12|283.47|283.27|283.17|283.02|489
1655972400000|2022-06-23 08:20:00|283.27|283.17|283.07|282.92|283.32|283.17|283.07|282.92|114
1655972700000|2022-06-23 08:25:00|283.12|282.97|282.92|282.77|283.22|283.07|282.87|282.72|165
1655973000000|2022-06-23 08:30:00|282.87|282.72|282.57|282.42|282.92|282.77|282.57|282.37|305
1655973300000|2022-06-23 08:35:00|282.52|282.37|282.47|282.32|282.62|282.47|282.47|282.32|253
1655973600000|2022-06-23 08:40:00|282.52|282.37|282.47|282.32|282.67|282.52|282.47|282.32|309
1655973900000|2022-06-23 08:45:00|282.52|282.37|282.62|282.47|282.62|282.47|282.42|282.27|318
1655974200000|2022-06-23 08:50:00|282.67|282.52|282.57|282.42|282.67|282.52|282.52|282.37|266
1655974500000|2022-06-23 08:55:00|282.62|282.47|282.62|282.47|282.72|282.57|282.42|282.27|347
1655974800000|2022-06-23 09:00:00|282.67|282.52|282.82|282.67|282.92|282.77|282.57|282.42|901
1655975100000|2022-06-23 09:05:00|282.77|282.62|282.77|282.62|282.77|282.62|282.62|282.47|498
1655975400000|2022-06-23 09:10:00|282.82|282.67|283.07|282.92|283.07|282.92|282.82|282.67|310
1655975700000|2022-06-23 09:15:00|283.12|282.97|283.12|282.92|283.17|283.02|283.12|282.92|399
1655976000000|2022-06-23 09:20:00|283.27|282.67|283.17|282.57|283.37|282.77|283.17|282.57|0
1655976300000|2022-06-23 09:25:00|283.27|282.67|283.27|282.67|283.27|282.67|283.17|282.57|10
1655976600000|2022-06-23 09:30:00|283.07|282.47|283.17|282.57|283.17|282.57|283.07|282.47|0
1655976900000|2022-06-23 09:35:00|283.07|282.47|283.27|282.67|283.27|282.67|283.07|282.47|0
1655977200000|2022-06-23 09:40:00|283.37|282.77|283.47|282.87|283.47|282.87|283.27|282.67|0
1655977500000|2022-06-23 09:45:00|283.37|282.77|283.37|282.77|283.47|282.87|283.37|282.77|0
1655977800000|2022-06-23 09:50:00|283.22|283.07|283.27|283.07|283.42|283.17|283.22|282.97|156
1655978100000|2022-06-23 09:55:00|283.22|283.02|283.17|283.02|283.37|283.17|283.17|283.02|62
1655978400000|2022-06-23 10:00:00|283.22|283.07|283.17|283.02|283.22|283.07|283.17|282.97|202
1655978700000|2022-06-23 10:05:00|283.22|283.07|283.37|283.17|283.42|283.27|283.22|283.07|343
1655979000000|2022-06-23 10:10:00|283.32|283.22|283.37|283.22|283.47|283.32|283.32|283.17|71
1655979300000|2022-06-23 10:15:00|283.42|283.27|283.37|283.22|283.47|283.32|283.37|283.22|51
1655979600000|2022-06-23 10:20:00|283.32|283.17|283.42|283.27|283.52|283.32|283.32|283.17|18
1655979900000|2022-06-23 10:25:00|283.47|283.32|283.52|283.37|283.62|283.42|283.37|283.22|43
1655980200000|2022-06-23 10:30:00|283.57|283.32|283.47|283.27|283.57|283.32|283.32|283.17|6
1655980500000|2022-06-23 10:35:00|283.42|283.32|283.47|283.32|283.57|283.42|283.42|283.27|12
1655980800000|2022-06-23 10:40:00|283.52|283.37|283.52|283.37|283.62|283.42|283.47|283.32|8
1655981100000|2022-06-23 10:45:00|283.57|283.42|283.72|283.57|283.72|283.57|283.47|283.27|40
1655981400000|2022-06-23 10:50:00|283.77|283.52|283.72|283.52|283.77|283.62|283.67|283.47|52
1655981700000|2022-06-23 10:55:00|283.67|283.57|283.77|283.62|283.82|283.67|283.67|283.52|37
1655982000000|2022-06-23 11:00:00|283.82|283.57|283.77|283.62|283.82|283.62|283.72|283.57|4
1655982300000|2022-06-23 11:05:00|283.72|283.57|283.52|283.37|283.72|283.57|283.52|283.37|19
1655982600000|2022-06-23 11:10:00|283.57|283.42|283.77|283.62|283.77|283.62|283.57|283.42|14
1655982900000|2022-06-23 11:15:00|283.72|283.57|283.77|283.62|283.82|283.67|283.72|283.52|39
1655983200000|2022-06-23 11:20:00|283.82|283.67|283.82|283.67|283.87|283.67|283.77|283.57|17
1655983500000|2022-06-23 11:25:00|283.77|283.62|283.92|283.77|283.97|283.82|283.77|283.57|20
1655983800000|2022-06-23 11:30:00|283.97|283.72|283.67|283.47|283.97|283.77|283.62|283.47|10
1655984100000|2022-06-23 11:35:00|283.62|283.52|283.77|283.62|283.82|283.62|283.62|283.47|3
1655984400000|2022-06-23 11:40:00|283.82|283.57|283.77|283.62|283.87|283.67|283.52|283.37|23
1655984700000|2022-06-23 11:45:00|283.72|283.57|283.87|283.67|283.92|283.72|283.67|283.52|47
1655985000000|2022-06-23 11:50:00|283.82|283.72|283.82|283.62|283.87|283.72|283.77|283.57|13
1655985300000|2022-06-23 11:55:00|283.77|283.67|283.72|283.52|283.82|283.67|283.67|283.52|6
1655985600000|2022-06-23 12:00:00|283.67|283.57|283.67|283.52|283.77|283.62|283.62|283.47|35
1655985900000|2022-06-23 12:05:00|283.62|283.47|283.52|283.32|283.67|283.52|283.47|283.32|2
1655986200000|2022-06-23 12:10:00|283.47|283.37|283.37|283.22|283.57|283.37|283.37|283.22|14
1655986500000|2022-06-23 12:15:00|283.42|283.27|283.47|283.27|283.52|283.37|283.42|283.22|15
1655986800000|2022-06-23 12:20:00|283.52|283.32|283.37|283.17|283.52|283.37|283.37|283.17|12
1655987100000|2022-06-23 12:25:00|283.32|283.22|283.42|283.12|283.42|283.22|283.27|283.02|3
1655987400000|2022-06-23 12:30:00|283.37|283.17|283.37|283.17|283.37|283.22|283.12|282.92|31
1655987700000|2022-06-23 12:35:00|283.42|283.22|283.17|283.02|283.42|283.22|283.17|282.97|29
1655988000000|2022-06-23 12:40:00|283.27|283.07|283.12|282.92|283.32|283.17|283.12|282.92|6
1655988300000|2022-06-23 12:45:00|283.07|282.87|283.17|282.97|283.27|283.07|283.07|282.87|0
1655988600000|2022-06-23 12:50:00|283.12|282.92|283.12|282.92|283.22|283.07|283.07|282.87|7
1655988900000|2022-06-23 12:55:00|283.07|282.97|283.17|283.02|283.22|283.07|283.07|282.87|22
1655989200000|2022-06-23 13:00:00|283.12|282.97|283.12|282.92|283.22|283.07|283.02|282.87|19
1655989500000|2022-06-23 13:05:00|283.07|282.97|283.32|283.17|283.37|283.17|283.02|282.87|21
1655989800000|2022-06-23 13:10:00|283.27|283.12|283.42|283.22|283.47|283.22|283.22|283.02|10
1655990100000|2022-06-23 13:15:00|283.37|283.27|283.47|283.27|283.52|283.37|283.37|283.22|2
1655990400000|2022-06-23 13:20:00|283.42|283.22|283.42|283.22|283.42|283.27|283.32|283.17|17
1655990700000|2022-06-23 13:25:00|283.37|283.27|283.32|283.12|283.42|283.27|283.22|283.02|7
1655991000000|2022-06-23 13:30:00|283.27|283.17|282.82|282.57|283.57|283.42|282.67|282.47|148
1655991300000|2022-06-23 13:35:00|282.77|282.52|282.22|281.92|282.77|282.62|282.07|281.87|121
1655991600000|2022-06-23 13:40:00|282.32|281.97|282.72|282.42|282.92|282.72|282.22|281.92|76
1655991900000|2022-06-23 13:45:00|282.77|282.47|283.02|282.82|283.27|283.07|282.37|282.17|116
1655992200000|2022-06-23 13:50:00|282.82|282.77|282.62|282.37|282.82|282.82|282.42|282.17|35
1655992500000|2022-06-23 13:55:00|282.42|282.22|283.27|283.07|283.32|283.12|282.42|282.17|48
1655992800000|2022-06-23 14:00:00|283.52|283.37|283.72|283.57|283.77|283.62|283.37|283.17|227
1655993100000|2022-06-23 14:05:00|283.77|283.62|283.37|283.17|283.97|283.77|283.27|283.12|113
1655993400000|2022-06-23 14:10:00|283.42|283.22|283.52|283.32|283.57|283.37|283.07|282.92|52
1655993700000|2022-06-23 14:15:00|283.47|283.27|283.67|283.47|283.77|283.62|283.27|283.12|67
1655994000000|2022-06-23 14:20:00|283.72|283.52|284.12|283.92|284.27|284.12|283.62|283.42|41
1655994300000|2022-06-23 14:25:00|284.07|283.97|284.17|284.02|284.32|284.17|283.87|283.67|108
1655994600000|2022-06-23 14:30:00|284.22|283.97|284.12|283.92|284.52|284.37|284.07|283.87|48
1655994900000|2022-06-23 14:35:00|284.07|283.87|284.47|284.32|284.47|284.32|283.97|283.77|39
1655995200000|2022-06-23 14:40:00|284.52|284.37|284.77|284.62|284.87|284.72|284.52|284.37|61
1655995500000|2022-06-23 14:45:00|284.82|284.57|284.77|284.62|285.07|284.87|284.72|284.57|43
1655995800000|2022-06-23 14:50:00|284.82|284.67|285.02|284.87|285.07|284.87|284.72|284.52|58
1655996100000|2022-06-23 14:55:00|284.97|284.82|285.22|285.02|285.27|285.12|284.97|284.82|64
1655996400000|2022-06-23 15:00:00|285.17|285.07|284.72|284.52|285.17|285.07|284.62|284.42|87
1655996700000|2022-06-23 15:05:00|284.67|284.47|284.97|284.82|284.97|284.82|284.52|284.37|64
1655997000000|2022-06-23 15:10:00|285.02|284.77|285.07|284.87|285.12|284.97|284.82|284.62|23
1655997300000|2022-06-23 15:15:00|285.02|284.82|285.07|284.87|285.07|284.87|284.87|284.67|9
1655997600000|2022-06-23 15:20:00|285.02|284.82|284.62|284.47|285.17|284.97|284.47|284.32|143
1655997900000|2022-06-23 15:25:00|284.67|284.52|284.52|284.32|285.02|284.82|284.47|284.32|74
1655998200000|2022-06-23 15:30:00|284.57|284.37|284.17|283.97|284.72|284.52|284.12|283.92|59
1655998500000|2022-06-23 15:35:00|284.12|283.92|283.87|283.72|284.12|283.97|283.87|283.67|34
1655998800000|2022-06-23 15:40:00|283.92|283.77|284.12|283.97|284.32|284.12|283.87|283.67|90
1655999100000|2022-06-23 15:45:00|284.07|283.92|284.17|283.97|284.22|284.02|283.87|283.72|68
1655999400000|2022-06-23 15:50:00|284.22|284.02|283.97|283.82|284.27|284.12|283.97|283.77|22
1655999700000|2022-06-23 15:55:00|284.02|283.77|283.82|283.67|284.02|283.82|283.67|283.47|35
1656000000000|2022-06-23 16:00:00|283.87|283.57|283.22|283.07|283.87|283.72|283.17|283.02|92
1656000300000|2022-06-23 16:05:00|283.17|283.02|283.37|283.17|283.47|283.32|283.17|283.02|24
1656000600000|2022-06-23 16:10:00|283.32|283.22|283.47|283.27|283.52|283.32|283.22|283.02|113
1656000900000|2022-06-23 16:15:00|283.42|283.22|283.62|283.42|283.72|283.57|283.32|283.17|10
1656001200000|2022-06-23 16:20:00|283.57|283.47|283.87|283.72|283.92|283.77|283.57|283.37|9
1656001500000|2022-06-23 16:25:00|283.82|283.67|283.92|283.72|284.02|283.87|283.77|283.62|46
1656001800000|2022-06-23 16:30:00|283.87|283.67|283.57|283.37|283.97|283.77|283.57|283.37|17
1656002100000|2022-06-23 16:35:00|283.62|283.42|283.32|283.12|283.72|283.52|283.27|283.12|20
1656002400000|2022-06-23 16:40:00|283.27|283.17|283.67|283.52|283.72|283.57|283.27|283.07|33
1656002700000|2022-06-23 16:45:00|283.62|283.47|283.62|283.47|283.72|283.57|283.42|283.27|25
1656003000000|2022-06-23 16:50:00|283.67|283.42|283.72|283.52|283.92|283.72|283.42|283.22|128
1656003300000|2022-06-23 16:55:00|283.67|283.57|283.52|283.37|283.82|283.67|283.47|283.32|20
1656003600000|2022-06-23 17:00:00|283.57|283.42|283.12|282.92|283.57|283.42|283.02|282.82|24
1656003900000|2022-06-23 17:05:00|283.07|282.87|283.42|283.22|283.52|283.32|283.07|282.87|23
1656004200000|2022-06-23 17:10:00|283.47|283.27|283.52|283.32|283.72|283.57|283.37|283.17|45
1656004500000|2022-06-23 17:15:00|283.47|283.37|283.52|283.32|283.57|283.42|283.37|283.22|19
1656004800000|2022-06-23 17:20:00|283.57|283.37|283.67|283.52|283.77|283.57|283.32|283.12|68
1656005100000|2022-06-23 17:25:00|283.77|283.47|283.47|283.32|283.82|283.62|283.42|283.22|28
1656005400000|2022-06-23 17:30:00|283.52|283.27|283.52|283.32|283.62|283.47|283.32|283.17|14
1656005700000|2022-06-23 17:35:00|283.47|283.27|283.42|283.22|283.62|283.42|283.32|283.12|25
1656006000000|2022-06-23 17:40:00|283.47|283.27|283.37|283.17|283.47|283.27|283.27|283.07|7
1656006300000|2022-06-23 17:45:00|283.32|283.22|283.57|283.42|283.57|283.42|283.27|283.12|8
1656006600000|2022-06-23 17:50:00|283.67|283.47|283.87|283.67|283.92|283.72|283.62|283.42|27
1656006900000|2022-06-23 17:55:00|283.92|283.82|284.12|283.87|284.12|283.87|283.92|283.82|31
1656007200000|2022-06-23 18:00:00|284.17|283.97|284.27|284.02|284.32|284.07|284.07|283.92|18
1656007500000|2022-06-23 18:05:00|284.22|284.07|284.32|284.07|284.32|284.12|284.12|283.97|10
1656007800000|2022-06-23 18:10:00|284.37|284.17|284.27|284.07|284.47|284.27|284.22|284.02|14
1656008100000|2022-06-23 18:15:00|284.32|284.12|284.17|283.97|284.32|284.17|284.02|283.82|40
1656008400000|2022-06-23 18:20:00|284.12|284.02|284.27|284.12|284.37|284.17|283.97|283.82|18
1656008700000|2022-06-23 18:25:00|284.32|284.17|284.47|284.32|284.52|284.37|284.22|284.02|31
1656009000000|2022-06-23 18:30:00|284.52|284.37|284.77|284.62|284.82|284.67|284.52|284.37|41
1656009300000|2022-06-23 18:35:00|284.82|284.67|284.97|284.77|285.02|284.87|284.77|284.62|46
1656009600000|2022-06-23 18:40:00|284.92|284.82|285.02|284.87|285.02|284.87|284.87|284.72|12
1656009900000|2022-06-23 18:45:00|284.97|284.82|284.97|284.82|285.02|284.87|284.87|284.72|22
1656010200000|2022-06-23 18:50:00|285.02|284.87|284.97|284.82|285.02|284.87|284.92|284.77|26
1656010500000|2022-06-23 18:55:00|284.92|284.77|285.22|285.07|285.27|285.07|284.92|284.77|61
1656010800000|2022-06-23 19:00:00|285.17|285.02|285.37|285.22|285.37|285.22|285.07|284.92|39
1656011100000|2022-06-23 19:05:00|285.32|285.17|285.47|285.32|285.57|285.42|285.32|285.17|55
1656011400000|2022-06-23 19:10:00|285.42|285.27|285.57|285.42|285.57|285.42|285.32|285.12|25
1656011700000|2022-06-23 19:15:00|285.62|285.47|285.62|285.42|285.67|285.47|285.47|285.27|36
1656012000000|2022-06-23 19:20:00|285.57|285.47|285.57|285.42|285.72|285.57|285.57|285.37|15
1656012300000|2022-06-23 19:25:00|285.62|285.47|285.77|285.62|285.87|285.67|285.57|285.47|10
1656012600000|2022-06-23 19:30:00|285.82|285.67|286.17|286.02|286.17|286.02|285.77|285.67|29
1656012900000|2022-06-23 19:35:00|286.22|286.07|286.12|285.97|286.22|286.07|286.12|285.92|45
1656013200000|2022-06-23 19:40:00|286.17|286.02|286.17|286.02|286.42|286.27|286.12|285.97|55
1656013500000|2022-06-23 19:45:00|286.22|286.07|286.42|286.27|286.42|286.27|286.22|286.02|28
1656013800000|2022-06-23 19:50:00|286.52|286.32|286.37|286.17|286.62|286.42|286.32|286.12|46
1656014100000|2022-06-23 19:55:00|286.32|286.22|286.67|286.47|286.67|286.47|286.32|286.12|54
1656014400000|2022-06-23 20:00:00|286.62|286.52|286.27|286.07|286.67|286.52|286.27|286.07|5
1656014700000|2022-06-23 20:05:00|286.32|286.12|286.27|286.07|286.32|286.12|286.22|286.07|0
1656015000000|2022-06-23 20:10:00|286.22|286.02|286.27|286.07|286.32|286.12|286.22|286.02|3
1656015300000|2022-06-23 20:15:00|286.22|286.12|286.32|286.12|286.32|286.12|286.22|286.07|1
1656015600000|2022-06-23 20:20:00|286.27|286.07|286.37|286.12|286.37|286.17|286.27|286.07|1
1656015900000|2022-06-23 20:25:00|286.32|286.17|286.37|286.17|286.37|286.17|286.32|286.17|1
1656016200000|2022-06-23 20:30:00||286.12||286.12||286.12||286.12|0
1656016500000|2022-06-23 20:35:00|286.32||286.32||286.37||286.32||2
1656016800000|2022-06-23 20:40:00|286.22|286.07|286.12|285.87|286.27|286.07|286.07|285.82|2
1656017100000|2022-06-23 20:45:00|286.07|285.92|286.17|285.82|286.27|285.97|286.07|285.82|1
1656017400000|2022-06-23 20:50:00|286.22|285.77|286.07|285.67|286.22|286.02|285.97|285.62|18
1656017700000|2022-06-23 20:55:00|286.12|285.72|286.22|285.72|286.27|285.92|286.02|285.62|40
1656018000000|2022-06-23 21:00:00|286.27|285.62|286.27|285.02|286.27|285.62|286.27|284.97|0
1656018300000|2022-06-23 21:05:00|286.22||286.22||286.22||286.22||0
1656018600000|2022-06-23 21:10:00|286.17|285.27|285.87|285.27|286.17|285.27|285.87|285.27|2
1656019800000|2022-06-23 21:30:00|285.89|285.29|285.89|285.29|285.89|285.29|285.89|285.29|0
1656021600000|2022-06-23 22:00:00|285.99|285.39|285.99|285.39|285.99|285.39|285.89|285.29|0
1656021900000|2022-06-23 22:05:00|285.89|285.29|285.89|285.29|285.89|285.29|285.89|285.29|0
1656022200000|2022-06-23 22:10:00|285.79|285.19|285.89|285.29|285.89|285.29|285.79|285.19|0
1656022500000|2022-06-23 22:15:00|285.99|285.39|285.89|285.29|285.99|285.39|285.89|285.29|0
1656022800000|2022-06-23 22:20:00|285.99|285.39|285.89|285.29|285.99|285.39|285.89|285.29|0
1656023100000|2022-06-23 22:25:00|285.99|285.39|285.79|285.19|285.99|285.39|285.79|285.19|0
1656023400000|2022-06-23 22:30:00|285.89|285.29|285.89|285.29|285.89|285.29|285.79|285.19|0
1656023700000|2022-06-23 22:35:00|285.79|285.19|285.89|285.29|285.89|285.29|285.79|285.19|0
1656024000000|2022-06-23 22:40:00|285.99|285.39|285.99|285.39|285.99|285.39|285.89|285.29|0
1656024300000|2022-06-23 22:45:00|286.09|285.49|286.09|285.49|286.09|285.49|286.09|285.49|0
1656024900000|2022-06-23 22:55:00|285.99|285.39|286.09|285.49|286.09|285.49|285.99|285.39|0
1656025200000|2022-06-23 23:00:00|286.19|285.59|286.09|285.49|286.19|285.59|286.09|285.49|0
1656025500000|2022-06-23 23:05:00|285.99|285.39|286.09|285.49|286.09|285.49|285.99|285.39|0
1656025800000|2022-06-23 23:10:00|286.19|285.59|286.09|285.49|286.19|285.59|286.09|285.49|0
1656026700000|2022-06-23 23:25:00|286.19|285.59|286.19|285.59|286.19|285.59|286.19|285.59|0
1656027000000|2022-06-23 23:30:00|286.09|285.49|286.09|285.49|286.19|285.59|286.09|285.49|0
1656027300000|2022-06-23 23:35:00|286.19|285.59|286.09|285.49|286.19|285.59|286.09|285.49|0
1656027600000|2022-06-23 23:40:00|286.19|285.59|286.09|285.49|286.19|285.59|286.09|285.49|0
1656027900000|2022-06-23 23:45:00|286.09|285.49|286.09|285.49|286.19|285.59|286.09|285.49|0
1656028200000|2022-06-23 23:50:00|286.19|285.59|285.99|285.39|286.19|285.59|285.99|285.39|0
1656028500000|2022-06-23 23:55:00|285.89|285.29|285.79|285.19|285.89|285.29|285.79|285.19|0
1656028800000|2022-06-24 00:00:00|285.89|285.29|285.89|285.29|285.89|285.29|285.59|284.99|0
1656029100000|2022-06-24 00:05:00|285.79|285.19|285.99|285.39|285.99|285.39|285.79|285.19|0
1656029400000|2022-06-24 00:10:00|286.09|285.49|285.89|285.29|286.09|285.49|285.79|285.19|0
1656029700000|2022-06-24 00:15:00|285.79|285.19|286.09|285.49|286.09|285.49|285.69|285.09|0
1656030000000|2022-06-24 00:20:00|286.19|285.59|286.19|285.59|286.29|285.69|286.09|285.49|0
1656030300000|2022-06-24 00:25:00|286.09|285.49|285.99|285.39|286.19|285.59|285.99|285.39|0
1656030600000|2022-06-24 00:30:00|285.54|285.09|285.64|285.49|285.99|285.74|285.49|285.09|1258
1656030900000|2022-06-24 00:35:00|285.69|285.59|285.99|285.84|286.04|285.89|285.64|285.49|269
1656031200000|2022-06-24 00:40:00|285.89|285.74|286.39|286.24|286.39|286.24|285.89|285.74|199
1656031500000|2022-06-24 00:45:00|286.34|286.19|286.74|286.54|286.74|286.59|286.34|286.19|152
1656031800000|2022-06-24 00:50:00|286.69|286.59|286.59|286.44|286.84|286.64|286.59|286.44|198
1656032100000|2022-06-24 00:55:00|286.64|286.49|286.64|286.49|286.69|286.54|286.39|286.24|852
1656032400000|2022-06-24 01:00:00|286.59|286.39|287.04|286.89|287.04|286.89|286.34|286.19|634
1656032700000|2022-06-24 01:05:00|287.09|286.94|286.74|286.59|287.19|287.04|286.74|286.54|297
1656033000000|2022-06-24 01:10:00|286.79|286.64|286.59|286.39|286.79|286.64|286.34|286.14|281
1656033300000|2022-06-24 01:15:00|286.54|286.44|286.64|286.49|286.79|286.64|286.44|286.29|671
1656033600000|2022-06-24 01:20:00|286.59|286.44|286.74|286.59|286.84|286.69|286.54|286.34|2622
1656033900000|2022-06-24 01:25:00|286.79|286.64|287.09|286.94|287.09|286.94|286.69|286.54|4097
1656034200000|2022-06-24 01:30:00|287.04|286.89|286.84|286.69|287.04|286.89|286.59|286.44|858
1656034500000|2022-06-24 01:35:00|286.89|286.64|286.74|286.59|287.04|286.89|286.69|286.54|322
1656034800000|2022-06-24 01:40:00|286.79|286.54|286.89|286.74|286.94|286.79|286.69|286.49|268
1656035100000|2022-06-24 01:45:00|286.94|286.79|287.14|286.99|287.14|286.99|286.89|286.74|201
1656035400000|2022-06-24 01:50:00|287.19|287.04|286.99|286.84|287.19|287.04|286.94|286.79|308
1656035700000|2022-06-24 01:55:00|286.94|286.79|287.39|287.24|287.39|287.24|286.94|286.79|197
1656036000000|2022-06-24 02:00:00|287.34|287.19|287.09|286.94|287.34|287.19|287.09|286.94|271
1656036300000|2022-06-24 02:05:00|287.14|286.89|287.64|287.49|287.69|287.54|287.14|286.89|246
1656036600000|2022-06-24 02:10:00|287.69|287.54|287.54|287.39|287.74|287.59|287.39|287.24|186
1656036900000|2022-06-24 02:15:00|287.59|287.44|287.59|287.44|287.74|287.59|287.49|287.34|191
1656037200000|2022-06-24 02:20:00|287.64|287.39|287.29|287.14|287.64|287.39|287.29|287.14|203
1656037500000|2022-06-24 02:25:00|287.34|287.19|287.44|287.29|287.44|287.29|287.24|287.09|100
1656037800000|2022-06-24 02:30:00|287.49|287.34|287.54|287.39|287.64|287.49|287.49|287.34|179
1656038100000|2022-06-24 02:35:00|287.59|287.44|287.54|287.39|287.74|287.54|287.54|287.39|667
1656038400000|2022-06-24 02:40:00|287.59|287.44|287.64|287.49|287.74|287.59|287.59|287.39|279
1656038700000|2022-06-24 02:45:00|287.69|287.54|287.89|287.74|288.24|287.89|287.69|287.54|739
1656039000000|2022-06-24 02:50:00|287.84|287.69|287.84|287.69|287.89|287.74|287.74|287.59|163
1656039300000|2022-06-24 02:55:00|287.79|287.64|287.84|287.64|287.84|287.69|287.64|287.49|511
1656039600000|2022-06-24 03:00:00|287.79|287.69|287.64|287.49|287.84|287.69|287.64|287.49|197
1656039900000|2022-06-24 03:05:00|287.59|287.44|287.34|287.19|287.64|287.49|287.34|287.19|172
1656040200000|2022-06-24 03:10:00|287.29|287.14|287.09|286.94|287.29|287.14|287.04|286.89|225
1656040500000|2022-06-24 03:15:00|287.14|286.99|287.09|286.94|287.24|287.09|287.04|286.89|146
1656040800000|2022-06-24 03:20:00|287.14|286.99|287.39|287.24|287.39|287.24|287.14|286.99|351
1656041100000|2022-06-24 03:25:00|287.34|287.19|286.99|286.84|287.34|287.19|286.94|286.74|113
1656041400000|2022-06-24 03:30:00|287.04|286.89|287.04|286.89|287.09|286.94|286.94|286.74|164
1656041700000|2022-06-24 03:35:00|286.99|286.84|287.24|287.09|287.24|287.09|286.94|286.79|193
1656042000000|2022-06-24 03:40:00|287.29|287.04|287.29|287.14|287.34|287.19|287.19|287.04|95
1656042300000|2022-06-24 03:45:00|287.24|287.09|287.19|287.04|287.24|287.14|287.14|286.99|160
1656042600000|2022-06-24 03:50:00|287.24|287.09|287.14|286.99|287.24|287.09|287.09|286.94|90
1656042900000|2022-06-24 03:55:00|287.19|287.04|287.14|286.99|287.19|287.04|287.04|286.89|166
1656043200000|2022-06-24 04:00:00|287.09|286.94|287.14|286.99|287.24|287.09|287.04|286.89|645
1656043500000|2022-06-24 04:05:00|287.09|286.94|286.94|286.79|287.19|287.04|286.94|286.79|665
1656043800000|2022-06-24 04:10:00|286.89|286.74|286.84|286.69|286.94|286.79|286.84|286.69|151
1656044100000|2022-06-24 04:15:00|286.89|286.74|286.99|286.84|287.09|286.94|286.84|286.69|131
1656044400000|2022-06-24 04:20:00|286.89|286.74|287.14|286.99|287.14|286.99|286.89|286.74|216
1656044700000|2022-06-24 04:25:00|287.09|286.94|287.09|286.94|287.19|287.04|287.09|286.89|264
1656045000000|2022-06-24 04:30:00|287.14|286.99|286.94|286.79|287.14|286.99|286.94|286.79|99
1656045300000|2022-06-24 04:35:00|286.99|286.84|286.74|286.59|286.99|286.84|286.74|286.59|203
1656045600000|2022-06-24 04:40:00|286.79|286.64|286.79|286.64|286.79|286.64|286.74|286.59|106
1656045900000|2022-06-24 04:45:00|286.84|286.69|286.79|286.64|286.89|286.69|286.79|286.59|169
1656046200000|2022-06-24 04:50:00|286.84|286.69|286.94|286.79|286.99|286.84|286.84|286.69|90
1656046500000|2022-06-24 04:55:00|286.99|286.84|287.04|286.89|287.14|286.99|286.99|286.84|155
1656046800000|2022-06-24 05:00:00|287.09|286.94|287.24|287.09|287.34|287.19|286.99|286.84|282
1656047100000|2022-06-24 05:05:00|287.29|287.14|287.54|287.39|287.69|287.49|287.29|287.14|524
1656047400000|2022-06-24 05:10:00|287.49|287.34|287.54|287.39|287.59|287.39|287.44|287.24|1918
1656047700000|2022-06-24 05:15:00|287.59|287.34|287.49|287.34|287.59|287.44|287.44|287.29|222
1656048000000|2022-06-24 05:20:00|287.54|287.39|287.64|287.49|287.69|287.54|287.44|287.29|366
1656048300000|2022-06-24 05:25:00|287.59|287.44|287.79|287.64|287.84|287.69|287.59|287.39|341
1656048600000|2022-06-24 05:30:00|287.74|287.59|287.69|287.54|287.84|287.64|287.64|287.49|214
1656048900000|2022-06-24 05:35:00|287.64|287.49|287.79|287.59|287.89|287.74|287.64|287.49|199
1656049200000|2022-06-24 05:40:00|287.84|287.64|287.89|287.74|287.94|287.79|287.79|287.64|173
1656049500000|2022-06-24 05:45:00|287.84|287.69|287.74|287.59|287.84|287.69|287.69|287.54|194
1656049800000|2022-06-24 05:50:00|287.69|287.54|287.64|287.49|287.69|287.59|287.64|287.49|211
1656050100000|2022-06-24 05:55:00|287.59|287.44|287.74|287.59|287.74|287.59|287.59|287.39|154
1656050400000|2022-06-24 06:00:00|287.69|287.54|287.64|287.49|287.79|287.64|287.64|287.49|238
1656050700000|2022-06-24 06:05:00|287.69|287.54|287.74|287.59|287.74|287.59|287.64|287.49|319
1656051000000|2022-06-24 06:10:00|287.79|287.64|287.84|287.69|287.89|287.74|287.79|287.64|292
1656051300000|2022-06-24 06:15:00|287.89|287.74|287.74|287.59|287.94|287.74|287.64|287.49|377
1656051600000|2022-06-24 06:20:00|287.79|287.64|287.84|287.69|287.89|287.74|287.79|287.64|227
1656051900000|2022-06-24 06:25:00|287.79|287.64|287.79|287.64|287.84|287.69|287.79|287.64|303
1656052200000|2022-06-24 06:30:00|287.84|287.69|287.64|287.49|287.89|287.74|287.64|287.49|165
1656052500000|2022-06-24 06:35:00|287.69|287.54|287.79|287.64|287.84|287.69|287.69|287.54|308
1656052800000|2022-06-24 06:40:00|287.84|287.69|287.69|287.54|287.84|287.69|287.69|287.54|704
1656053100000|2022-06-24 06:45:00|287.74|287.59|287.84|287.69|287.84|287.69|287.74|287.59|112
1656053400000|2022-06-24 06:50:00|287.79|287.64|287.84|287.69|287.84|287.69|287.79|287.64|142
1656053700000|2022-06-24 06:55:00|287.79|287.64|287.74|287.59|287.79|287.64|287.74|287.59|158
1656054000000|2022-06-24 07:00:00|287.69|287.54|287.74|287.59|287.74|287.59|287.59|287.44|305
1656054300000|2022-06-24 07:05:00|287.79|287.64|288.34|288.19|288.39|288.19|287.79|287.59|397
1656054600000|2022-06-24 07:10:00|288.29|288.14|288.34|288.19|288.44|288.29|288.19|288.04|350
1656054900000|2022-06-24 07:15:00|288.39|288.24|288.34|288.19|288.39|288.24|288.14|287.99|339
1656055200000|2022-06-24 07:20:00|288.29|288.14|288.34|288.14|288.39|288.24|288.19|288.04|235
1656055500000|2022-06-24 07:25:00|288.29|288.19|288.49|288.34|288.49|288.34|288.29|288.14|304
1656055800000|2022-06-24 07:30:00|288.54|288.39|288.84|288.69|288.84|288.69|288.54|288.39|358
1656056100000|2022-06-24 07:35:00|288.89|288.64|288.89|288.74|288.99|288.84|288.74|288.59|304
1656056400000|2022-06-24 07:40:00|288.84|288.69|288.79|288.64|288.94|288.79|288.79|288.59|441
1656056700000|2022-06-24 07:45:00|288.74|288.59|288.74|288.59|288.79|288.59|288.54|288.39|208
1656057000000|2022-06-24 07:50:00|288.69|288.54|288.59|288.44|288.74|288.59|288.59|288.44|316
1656057300000|2022-06-24 07:55:00|288.54|288.39|288.64|288.49|288.69|288.54|288.54|288.39|253
1656057600000|2022-06-24 08:00:00|288.69|288.54|288.39|288.24|288.69|288.54|288.39|288.24|307
1656057900000|2022-06-24 08:05:00|288.34|288.19|288.34|288.19|288.39|288.24|288.29|288.14|204
1656058200000|2022-06-24 08:10:00|288.39|288.24|288.24|288.09|288.39|288.24|288.24|288.09|139
1656058500000|2022-06-24 08:15:00|288.29|288.14|288.34|288.19|288.39|288.19|288.24|288.09|423
1656058800000|2022-06-24 08:20:00|288.39|288.24|288.24|288.09|288.39|288.24|288.19|288.04|1489
1656059100000|2022-06-24 08:25:00|288.19|288.04|288.44|288.29|288.49|288.34|288.14|287.99|165
1656059400000|2022-06-24 08:30:00|288.39|288.24|288.39|288.24|288.44|288.29|288.19|288.04|377
1656059700000|2022-06-24 08:35:00|288.34|288.19|288.34|288.19|288.49|288.34|288.34|288.19|422
1656060000000|2022-06-24 08:40:00|288.39|288.24|288.39|288.24|288.49|288.29|288.29|288.14|313
1656060300000|2022-06-24 08:45:00|288.34|288.19|288.39|288.24|288.44|288.24|288.34|288.19|138
1656060600000|2022-06-24 08:50:00|288.34|288.19|288.54|288.39|288.59|288.44|288.24|288.04|283
1656060900000|2022-06-24 08:55:00|288.59|288.44|288.84|288.64|288.89|288.74|288.59|288.44|539
1656061200000|2022-06-24 09:00:00|288.79|288.59|288.49|288.29|288.79|288.59|288.29|288.14|600
1656061500000|2022-06-24 09:05:00|288.54|288.39|288.44|288.29|288.59|288.44|288.39|288.24|1547
1656061800000|2022-06-24 09:10:00|288.39|288.24|288.39|288.24|288.44|288.29|288.29|288.14|190
1656062100000|2022-06-24 09:15:00|288.34|288.19|288.24|288.04|288.34|288.19|288.19|288.04|2138
1656062400000|2022-06-24 09:20:00|288.49|287.89|288.49|287.89|288.49|287.89|288.39|287.79|0
1656062700000|2022-06-24 09:25:00|288.39|287.79|288.29|287.69|288.39|287.79|288.29|287.69|30
1656063000000|2022-06-24 09:30:00|288.39|287.79|288.39|287.79|288.39|287.79|288.29|287.69|0
1656063300000|2022-06-24 09:35:00|288.29|287.69|288.19|287.59|288.29|287.69|288.19|287.59|0
1656063600000|2022-06-24 09:40:00|288.29|287.69|288.39|287.79|288.39|287.79|288.19|287.59|0
1656064200000|2022-06-24 09:50:00|288.54|288.29|288.54|288.34|288.59|288.34|288.29|288.09|111
1656064500000|2022-06-24 09:55:00|288.59|288.44|288.59|288.44|288.64|288.44|288.49|288.29|26
1656064800000|2022-06-24 10:00:00|288.64|288.39|288.54|288.34|288.64|288.44|288.44|288.29|48
1656065100000|2022-06-24 10:05:00|288.49|288.39|288.54|288.34|288.59|288.39|288.34|288.19|39
1656065400000|2022-06-24 10:10:00|288.59|288.29|288.54|288.39|288.59|288.44|288.49|288.29|16
1656065700000|2022-06-24 10:15:00|288.59|288.34|288.54|288.34|288.59|288.34|288.44|288.29|19
1656066000000|2022-06-24 10:20:00|288.49|288.29|288.24|288.09|288.49|288.29|288.19|288.04|38
1656066300000|2022-06-24 10:25:00|288.19|288.04|288.34|288.14|288.34|288.14|288.19|287.99|7
1656066600000|2022-06-24 10:30:00|288.39|288.19|288.44|288.29|288.44|288.29|288.34|288.14|2
1656066900000|2022-06-24 10:35:00|288.39|288.24|288.49|288.29|288.49|288.29|288.34|288.19|6
1656067200000|2022-06-24 10:40:00|288.44|288.24|288.34|288.14|288.49|288.29|288.34|288.14|1
1656067500000|2022-06-24 10:45:00|288.39|288.19|288.54|288.34|288.54|288.39|288.39|288.19|7
1656067800000|2022-06-24 10:50:00|288.49|288.29|288.49|288.29|288.54|288.34|288.44|288.24|4
1656068100000|2022-06-24 10:55:00|288.44|288.24|288.44|288.29|288.49|288.34|288.44|288.24|0
1656068400000|2022-06-24 11:00:00|288.49|288.34|288.44|288.29|288.54|288.39|288.39|288.19|9
1656068700000|2022-06-24 11:05:00|288.49|288.24|288.49|288.29|288.49|288.29|288.39|288.19|2
1656069000000|2022-06-24 11:10:00|288.44|288.34|288.54|288.39|288.54|288.39|288.44|288.24|9
1656069300000|2022-06-24 11:15:00|288.49|288.34|288.54|288.34|288.59|288.44|288.49|288.29|5
1656069900000|2022-06-24 11:25:00|288.49|288.29|288.59|288.34|288.59|288.34|288.44|288.24|16
1656070500000|2022-06-24 11:35:00|288.54||288.54||288.59||288.54||0
1656070800000|2022-06-24 11:40:00|288.59|288.39|288.49|288.29|288.59|288.39|288.44|288.29|15
1656071100000|2022-06-24 11:45:00|288.44|288.24|288.39|288.24|288.49|288.34|288.34|288.19|12
1656071400000|2022-06-24 11:50:00|288.44|288.19|288.44|288.24|288.49|288.34|288.34|288.19|31
1656071700000|2022-06-24 11:55:00|288.39|288.29|288.49|288.29|288.54|288.34|288.39|288.24|9
1656072000000|2022-06-24 12:00:00|288.44|288.34|288.54|288.34|288.64|288.49|288.39|288.19|12
1656072300000|2022-06-24 12:05:00|288.44|288.29|288.59|288.44|288.64|288.44|288.44|288.24|22
1656072600000|2022-06-24 12:10:00|288.54|288.39|288.54|288.39|288.64|288.49|288.54|288.39|22
1656072900000|2022-06-24 12:15:00|288.59|288.34|288.54|288.34|288.64|288.44|288.54|288.34|2
1656073200000|2022-06-24 12:20:00|288.49|288.29|288.54|288.34|288.59|288.44|288.44|288.29|1
1656073500000|2022-06-24 12:25:00|288.59|288.29|288.64|288.44|288.74|288.59|288.44|288.24|215
1656073800000|2022-06-24 12:30:00|288.59|288.49|288.74|288.54|288.79|288.59|288.59|288.49|470
1656074100000|2022-06-24 12:35:00|288.79|288.59|288.79|288.54|288.89|288.69|288.74|288.54|15
1656074400000|2022-06-24 12:40:00|288.84|288.64|288.94|288.74|288.94|288.74|288.79|288.64|13
1656074700000|2022-06-24 12:45:00|288.89|288.69|288.74|288.54|288.89|288.69|288.69|288.49|13
1656075000000|2022-06-24 12:50:00|288.69|288.49|288.69|288.54|288.79|288.59|288.69|288.49|7
1656075300000|2022-06-24 12:55:00|288.64|288.49|288.64|288.44|288.69|288.54|288.59|288.44|33
1656075600000|2022-06-24 13:00:00|288.59|288.49|288.54|288.39|288.69|288.49|288.54|288.34|22
1656075900000|2022-06-24 13:05:00|288.49|288.34|288.49|288.34|288.54|288.39|288.44|288.24|27
1656076200000|2022-06-24 13:10:00|288.54|288.29|288.44|288.29|288.54|288.29|288.39|288.24|6
1656076500000|2022-06-24 13:15:00|288.49|288.34|288.54|288.34|288.54|288.39|288.39|288.24|20
1656076800000|2022-06-24 13:20:00|288.49|288.39|288.59|288.44|288.69|288.49|288.44|288.29|14
1656077100000|2022-06-24 13:25:00|288.64|288.49|288.74|288.54|288.74|288.54|288.54|288.39|22
1656077400000|2022-06-24 13:30:00|288.79|288.64|288.94|288.74|289.19|289.04|288.44|288.24|1155
1656077700000|2022-06-24 13:35:00|288.99|288.79|289.14|288.99|289.24|289.04|288.74|288.59|156
1656078000000|2022-06-24 13:40:00|289.09|288.94|289.99|289.84|289.99|289.84|288.84|288.69|517
1656078300000|2022-06-24 13:45:00|289.89|289.74|290.24|290.09|290.24|290.09|289.79|289.64|175
1656078600000|2022-06-24 13:50:00|290.19|290.04|289.89|289.69|290.29|290.09|289.84|289.69|99
1656078900000|2022-06-24 13:55:00|289.84|289.64|289.99|289.79|289.99|289.79|289.54|289.39|96
1656079200000|2022-06-24 14:00:00|290.04|289.84|290.79|290.59|290.89|290.59|290.04|289.84|410
1656079500000|2022-06-24 14:05:00|290.69|290.54|290.79|290.59|290.94|290.74|290.39|290.19|130
1656079800000|2022-06-24 14:10:00|290.74|290.54|290.69|290.49|290.94|290.74|290.59|290.39|72
1656080100000|2022-06-24 14:15:00|290.64|290.54|290.59|290.44|290.89|290.69|290.44|290.29|118
1656080400000|2022-06-24 14:20:00|290.64|290.49|290.74|290.59|290.84|290.69|290.39|290.24|536
1656080700000|2022-06-24 14:25:00|290.79|290.54|290.99|290.79|291.09|290.94|290.49|290.29|203
1656081000000|2022-06-24 14:30:00|290.94|290.84|290.79|290.59|291.04|290.84|290.69|290.49|29
1656081300000|2022-06-24 14:35:00|290.84|290.54|290.54|290.39|290.84|290.59|290.44|290.24|18
1656081600000|2022-06-24 14:40:00|290.59|290.34|290.44|290.29|290.59|290.44|290.39|290.24|156
1656081900000|2022-06-24 14:45:00|290.49|290.34|290.39|290.19|290.54|290.39|290.29|290.09|55
1656082200000|2022-06-24 14:50:00|290.44|290.24|290.44|290.29|290.44|290.29|290.19|290.04|41
1656082500000|2022-06-24 14:55:00|290.49|290.24|290.34|290.19|290.49|290.34|290.29|290.14|46
1656082800000|2022-06-24 15:00:00|290.39|290.24|290.64|290.49|290.64|290.49|290.34|290.19|53
1656083100000|2022-06-24 15:05:00|290.59|290.44|290.44|290.29|290.59|290.44|290.39|290.24|66
1656083400000|2022-06-24 15:10:00|290.49|290.34|290.14|289.99|290.49|290.34|290.14|289.94|29
1656083700000|2022-06-24 15:15:00|290.19|289.94|289.94|289.79|290.19|290.04|289.89|289.74|49
1656084000000|2022-06-24 15:20:00|289.89|289.74|289.84|289.69|289.99|289.79|289.74|289.59|127
1656084300000|2022-06-24 15:25:00|289.79|289.64|290.34|290.19|290.34|290.19|289.79|289.64|347
1656084600000|2022-06-24 15:30:00|290.29|290.14|290.09|289.94|290.44|290.24|290.09|289.94|43
1656084900000|2022-06-24 15:35:00|290.04|289.89|290.24|290.04|290.24|290.04|289.99|289.79|21
1656085200000|2022-06-24 15:40:00|290.19|290.09|290.29|290.09|290.34|290.14|290.14|289.99|5
1656085500000|2022-06-24 15:45:00|290.24|290.04|290.09|289.94|290.29|290.14|290.09|289.94|26
1656085800000|2022-06-24 15:50:00|290.04|289.89|290.14|289.94|290.19|290.04|289.89|289.74|38
1656086100000|2022-06-24 15:55:00|290.09|289.89|290.24|290.04|290.29|290.04|290.04|289.84|2
1656086400000|2022-06-24 16:00:00|290.19|290.09|290.59|290.44|290.64|290.44|290.19|290.09|15
1656086700000|2022-06-24 16:05:00|290.64|290.39|290.69|290.49|290.69|290.54|290.54|290.39|7
1656087000000|2022-06-24 16:10:00|290.64|290.44|290.69|290.49|290.74|290.54|290.59|290.39|0
1656087300000|2022-06-24 16:15:00|290.64|290.54|290.74|290.54|290.79|290.59|290.64|290.44|4
1656087600000|2022-06-24 16:20:00|290.69|290.59|290.64|290.49|290.74|290.59|290.49|290.34|14
1656087900000|2022-06-24 16:25:00|290.69|290.54|290.69|290.49|290.74|290.54|290.59|290.44|10
1656088200000|2022-06-24 16:30:00|290.64|290.44|290.69|290.49|290.74|290.59|290.59|290.39|22
1656088500000|2022-06-24 16:35:00|290.64|290.44|290.89|290.69|290.89|290.69|290.64|290.44|52
1656088800000|2022-06-24 16:40:00|290.84|290.74|290.89|290.74|290.89|290.74|290.84|290.64|6
1656089100000|2022-06-24 16:45:00|290.84|290.69|290.74|290.59|290.89|290.74|290.74|290.54|6
1656089400000|2022-06-24 16:50:00|290.69|290.54|290.79|290.59|290.79|290.59|290.64|290.49|11
1656089700000|2022-06-24 16:55:00|290.84|290.69|290.94|290.79|290.94|290.79|290.79|290.59|27
1656090000000|2022-06-24 17:00:00|290.89|290.74|290.94|290.74|290.99|290.84|290.84|290.69|27
1656090300000|2022-06-24 17:05:00|290.89|290.69|290.89|290.69|290.94|290.74|290.74|290.54|59
1656090600000|2022-06-24 17:10:00|290.94|290.74|290.99|290.79|290.99|290.84|290.89|290.69|35
1656090900000|2022-06-24 17:15:00|290.94|290.74|290.79|290.59|290.94|290.74|290.79|290.59|4
1656091200000|2022-06-24 17:20:00|290.84|290.54|290.69|290.54|290.84|290.54|290.69|290.54|5
1656091500000|2022-06-24 17:25:00|290.74|290.49|290.79|290.59|290.84|290.59|290.69|290.49|6
1656091800000|2022-06-24 17:30:00||290.54||290.59||290.59||290.54|3
1656092100000|2022-06-24 17:35:00|290.84|290.69|290.79|290.59|290.84|290.69|290.69|290.54|22
1656092400000|2022-06-24 17:40:00|290.74|290.54|290.74|290.59|290.84|290.59|290.69|290.54|11
1656092700000|2022-06-24 17:45:00|290.79|290.54|290.79|290.59|290.79|290.59|290.69|290.54|2
1656093000000|2022-06-24 17:50:00|290.74|290.54|290.69|290.54|290.84|290.59|290.69|290.54|8
1656093300000|2022-06-24 17:55:00|290.74|290.49|290.79|290.59|290.79|290.59|290.64|290.49|2
1656093600000|2022-06-24 18:00:00|290.84||290.84||290.84||290.79||2
1656093900000|2022-06-24 18:05:00|290.79||290.79||290.79||290.79||5
1656094200000|2022-06-24 18:10:00|290.84|290.69|290.79|290.64|290.89|290.74|290.79|290.59|32
1656094500000|2022-06-24 18:15:00|290.84|290.69|290.84|290.69|290.89|290.74|290.79|290.59|11
1656094800000|2022-06-24 18:20:00|290.79|290.64|290.84|290.69|290.84|290.69|290.79|290.59|9
1656095100000|2022-06-24 18:25:00|290.89|290.74|291.04|290.89|291.09|290.94|290.89|290.74|25
1656095400000|2022-06-24 18:30:00|290.99|290.84|291.04|290.89|291.04|290.89|290.99|290.79|17
1656095700000|2022-06-24 18:35:00|290.99|290.84|290.99|290.79|291.04|290.84|290.94|290.74|57
1656096000000|2022-06-24 18:40:00|291.04|290.74|290.99|290.79|291.04|290.79|290.99|290.74|2
1656096300000|2022-06-24 18:45:00|291.04||290.99||291.04||290.99||18
1656096600000|2022-06-24 18:50:00|291.04||290.99||291.04||290.94||18
1656096900000|2022-06-24 18:55:00|290.94||291.04||291.04||290.94||1
1656097200000|2022-06-24 19:00:00|290.99|290.74|290.99|290.79|290.99|290.79|290.89|290.69|7
1656097500000|2022-06-24 19:05:00|290.94|290.74|290.94|290.74|290.99|290.79|290.84|290.69|2
1656097800000|2022-06-24 19:10:00|290.89|290.69|290.99|290.79|290.99|290.79|290.84|290.64|0
1656098100000|2022-06-24 19:15:00|291.04||290.99||291.04||290.99||0
1656098400000|2022-06-24 19:20:00|291.04||291.04||291.04||290.99||0
1656098700000|2022-06-24 19:25:00|291.09||290.99||291.09||290.99||6
1656099000000|2022-06-24 19:30:00|290.94|290.74|290.99|290.79|290.99|290.79|290.89|290.69|17
1656099300000|2022-06-24 19:35:00|291.04||290.99||291.04||290.99||0
1656099600000|2022-06-24 19:40:00|291.04|290.84|291.04|290.89|291.04|290.89|291.04|290.84|0
1656099900000|2022-06-24 19:45:00|291.09|290.94|291.09|290.94|291.19|290.99|291.04|290.89|11
1656100200000|2022-06-24 19:50:00|291.14|290.99|291.14|290.99|291.24|291.09|291.14|290.94|48
1656100500000|2022-06-24 19:55:00|291.19|291.04|291.34|291.19|291.34|291.19|291.09|290.94|26
1656100800000|2022-06-24 20:00:00|291.29|291.14|291.04|290.84|291.29|291.14|291.04|290.84|61
1656101100000|2022-06-24 20:05:00|291.09|290.89|291.09|290.84|291.14|290.94|290.99|290.84|28
1656101400000|2022-06-24 20:10:00|291.04|290.89|291.04|290.84|291.09|290.89|291.04|290.84|4
1656101700000|2022-06-24 20:15:00|291.09|290.89|291.09|290.79|291.09|290.89|291.09|290.79|5
1656102000000|2022-06-24 20:20:00||290.74||290.79||290.79||290.74|5
1656102300000|2022-06-24 20:25:00|291.04|290.74|290.99|290.69|291.04|290.79|290.94|290.69|5
1656102600000|2022-06-24 20:30:00|291.04|290.74|291.09|290.79|291.09|290.79|291.04|290.74|53
1656102900000|2022-06-24 20:35:00|291.04|290.84|291.04|290.79|291.04|290.84|291.04|290.79|0
1656103200000|2022-06-24 20:40:00|291.09|290.84|291.09|290.79|291.09|290.84|291.04|290.79|1
1656103500000|2022-06-24 20:45:00|290.94|290.69|291.84|291.39|291.84|291.59|290.94|290.64|134
1656103800000|2022-06-24 20:50:00|291.89|291.29|291.49|291.29|291.89|291.39|291.44|291.24|24
1656104100000|2022-06-24 20:55:00|291.64|291.49|291.74|291.24|291.89|291.49|291.49|291.04|79
1656280800000|2022-06-26 22:00:00|291.49|290.89|291.59|290.99|291.59|290.99|291.49|290.89|0
1656281100000|2022-06-26 22:05:00|291.49|290.89|291.49|290.89|291.69|291.09|291.49|290.89|0
1656281400000|2022-06-26 22:10:00|291.39|290.79|291.39|290.79|291.49|290.89|291.39|290.79|0
1656281700000|2022-06-26 22:15:00|291.29|290.69|291.19|290.59|291.39|290.79|291.19|290.59|0
1656282000000|2022-06-26 22:20:00|291.09|290.49|291.19|290.59|291.19|290.59|291.09|290.49|0
1656282300000|2022-06-26 22:25:00|291.09|290.49|291.09|290.49|291.09|290.49|291.09|290.49|0
1656282600000|2022-06-26 22:30:00|281.18|280.58|281.38|280.78|281.38|280.78|281.18|280.58|0
1656282900000|2022-06-26 22:35:00|281.28|280.68|281.18|280.58|281.38|280.78|281.18|280.58|0
1656283200000|2022-06-26 22:40:00|281.28|280.68|281.18|280.58|281.28|280.68|281.08|280.48|0
1656283500000|2022-06-26 22:45:00|290.99|290.39|290.99|290.39|291.09|290.49|290.99|290.39|0
1656283800000|2022-06-26 22:50:00|291.09|290.49|291.19|290.59|291.19|290.59|291.09|290.49|0
1656284100000|2022-06-26 22:55:00|291.29|290.69|291.19|290.59|291.29|290.69|291.19|290.59|0
1656284400000|2022-06-26 23:00:00|291.29|290.69|291.29|290.69|291.29|290.69|291.29|290.69|0
1656284700000|2022-06-26 23:05:00|291.19|290.59|291.19|290.59|291.29|290.69|291.19|290.59|0
1656285000000|2022-06-26 23:10:00|291.29|290.69|291.29|290.69|291.29|290.69|291.19|290.59|0
1656285300000|2022-06-26 23:15:00|291.19|290.59|291.29|290.69|291.29|290.69|291.19|290.59|0
1656285900000|2022-06-26 23:25:00|291.39|290.79|291.59|290.99|291.59|290.99|291.29|290.69|0
1656286200000|2022-06-26 23:30:00|291.49|290.89|291.49|290.89|291.59|290.99|291.49|290.89|0
1656286500000|2022-06-26 23:35:00|291.39|290.79|291.29|290.69|291.39|290.79|291.29|290.69|0
1656286800000|2022-06-26 23:40:00|291.19|290.59|291.19|290.59|291.19|290.59|291.19|290.59|0
1656287100000|2022-06-26 23:45:00|291.09|290.49|291.19|290.59|291.29|290.69|291.09|290.49|0
1656287400000|2022-06-26 23:50:00|291.09|290.49|291.19|290.59|291.19|290.59|291.09|290.49|0
1656287700000|2022-06-26 23:55:00|291.09|290.49|291.09|290.49|291.19|290.59|291.09|290.49|0
1656288000000|2022-06-27 00:00:00|281.28|280.68|281.08|280.48|281.38|280.78|280.98|280.38|0
1656288300000|2022-06-27 00:05:00|280.98|280.38|281.18|280.58|281.28|280.68|280.98|280.38|0
1656288600000|2022-06-27 00:10:00|281.08|280.48|281.08|280.48|281.18|280.58|281.08|280.48|0
1656288900000|2022-06-27 00:15:00|280.98|280.38|281.38|280.78|281.58|280.98|280.98|280.38|0
1656289200000|2022-06-27 00:20:00|281.28|280.68|281.48|280.88|281.48|280.88|281.28|280.68|0
1656289500000|2022-06-27 00:25:00|281.58|280.98|281.48|280.88|281.58|280.98|281.38|280.78|0
1656289800000|2022-06-27 00:30:00|291.04|290.64|291.69|291.49|291.79|291.64|290.84|290.54|1799
1656290100000|2022-06-27 00:35:00|291.64|291.54|291.44|291.29|291.64|291.54|291.39|291.19|751
1656290400000|2022-06-27 00:40:00|291.39|291.24|291.34|291.19|291.69|291.54|291.29|291.09|244
1656290700000|2022-06-27 00:45:00|291.39|291.24|291.29|291.14|291.44|291.29|291.14|290.99|248
1656291000000|2022-06-27 00:50:00|291.24|291.09|291.19|290.99|291.44|291.29|291.19|290.99|180
1656291300000|2022-06-27 00:55:00|291.24|291.04|291.64|291.49|291.64|291.49|291.09|290.89|1429
1656291600000|2022-06-27 01:00:00|291.39|291.19|291.69|291.54|291.84|291.69|290.84|290.69|2342
1656291900000|2022-06-27 01:05:00|291.74|291.59|291.29|291.14|291.74|291.59|291.29|291.14|621
1656292200000|2022-06-27 01:10:00|291.34|291.09|291.29|291.09|291.49|291.29|291.09|290.94|967
1656292500000|2022-06-27 01:15:00|291.34|291.14|291.54|291.39|291.59|291.44|291.29|291.14|8481
1656292800000|2022-06-27 01:20:00|291.59|291.34|291.04|290.89|291.64|291.49|290.84|290.69|1524
1656293100000|2022-06-27 01:25:00|290.99|290.84|291.14|290.99|291.19|291.04|290.89|290.74|331
1656293400000|2022-06-27 01:30:00|291.19|290.94|290.94|290.79|291.19|290.94|290.84|290.69|1990
1656293700000|2022-06-27 01:35:00|290.89|290.74|291.14|290.99|291.19|291.04|290.89|290.74|670
1656294000000|2022-06-27 01:40:00|291.19|290.94|290.99|290.84|291.19|290.99|290.89|290.74|283
1656294300000|2022-06-27 01:45:00|290.94|290.79|290.89|290.74|291.04|290.89|290.84|290.69|536
1656294600000|2022-06-27 01:50:00|290.94|290.79|290.94|290.79|290.94|290.79|290.69|290.54|232
1656294900000|2022-06-27 01:55:00|290.99|290.84|291.04|290.89|291.09|290.94|290.99|290.79|390
1656295200000|2022-06-27 02:00:00|291.09|290.94|290.99|290.84|291.09|290.94|290.99|290.84|224
1656295500000|2022-06-27 02:05:00|291.04|290.89|290.99|290.84|291.04|290.89|290.84|290.69|240
1656295800000|2022-06-27 02:10:00|290.94|290.79|290.99|290.84|290.99|290.84|290.94|290.79|152
1656296100000|2022-06-27 02:15:00|291.04|290.79|291.14|290.99|291.14|290.99|290.99|290.79|202
1656296400000|2022-06-27 02:20:00|291.19|291.04|291.24|291.09|291.34|291.19|291.19|291.04|243
1656296700000|2022-06-27 02:25:00|291.29|291.14|291.24|291.09|291.29|291.14|291.24|291.09|154
1656297000000|2022-06-27 02:30:00|291.29|291.14|291.94|291.79|292.09|291.94|291.29|291.14|2894
1656297300000|2022-06-27 02:35:00|291.99|291.84|292.34|292.14|292.39|292.19|291.94|291.84|703
1656297600000|2022-06-27 02:40:00|292.29|292.09|292.29|292.14|292.34|292.19|292.24|292.04|4707
1656297900000|2022-06-27 02:45:00|292.34|292.19|292.29|292.14|292.44|292.29|292.24|292.09|225
1656298200000|2022-06-27 02:50:00|292.24|292.09|292.29|292.14|292.44|292.29|292.24|292.09|2026
1656298500000|2022-06-27 02:55:00|292.34|292.09|292.29|292.14|292.34|292.19|292.24|292.09|176
1656298800000|2022-06-27 03:00:00|292.24|292.09|292.24|292.09|292.34|292.19|292.19|292.04|186
1656299100000|2022-06-27 03:05:00|292.19|292.04|292.14|291.99|292.19|292.04|292.04|291.89|194
1656299400000|2022-06-27 03:10:00|292.09|291.94|291.69|291.54|292.09|291.99|291.69|291.54|280
1656299700000|2022-06-27 03:15:00|291.74|291.59|291.84|291.69|291.89|291.74|291.69|291.54|296
1656300000000|2022-06-27 03:20:00|291.89|291.74|291.84|291.69|291.89|291.74|291.79|291.64|232
1656300300000|2022-06-27 03:25:00|291.79|291.64|291.89|291.74|291.89|291.74|291.74|291.59|199
1656300600000|2022-06-27 03:30:00|291.94|291.79|291.89|291.74|291.99|291.84|291.84|291.69|189
1656300900000|2022-06-27 03:35:00|291.84|291.69|291.84|291.69|291.89|291.74|291.79|291.64|300
1656301200000|2022-06-27 03:40:00|291.89|291.74|291.79|291.59|291.89|291.74|291.69|291.49|831
1656301500000|2022-06-27 03:45:00|291.74|291.54|291.79|291.64|291.79|291.64|291.69|291.49|158
1656301800000|2022-06-27 03:50:00|291.74|291.59|291.79|291.64|291.79|291.64|291.74|291.54|158
1656302100000|2022-06-27 03:55:00|291.84|291.69|291.89|291.74|291.89|291.74|291.79|291.64|244
1656302400000|2022-06-27 04:00:00|291.84|291.64|292.09|291.94|292.09|291.94|291.79|291.64|231
1656302700000|2022-06-27 04:05:00|292.04|291.89|291.94|291.79|292.04|291.89|291.89|291.74|156
1656303000000|2022-06-27 04:10:00|291.89|291.74|291.89|291.74|291.89|291.74|291.84|291.69|161
1656303300000|2022-06-27 04:15:00|291.94|291.79|291.99|291.84|291.99|291.84|291.94|291.79|151
1656303600000|2022-06-27 04:20:00|292.04|291.89|291.94|291.79|292.04|291.89|291.94|291.79|208
1656303900000|2022-06-27 04:25:00|291.99|291.84|291.94|291.79|291.99|291.84|291.94|291.79|265
1656304200000|2022-06-27 04:30:00|291.99|291.74|291.84|291.69|291.99|291.79|291.84|291.69|1333
1656304500000|2022-06-27 04:35:00|||||||||112
1656304800000|2022-06-27 04:40:00|291.89|291.74|291.79|291.64|291.89|291.74|291.79|291.64|304
1656305100000|2022-06-27 04:45:00|291.84|291.69|291.89|291.74|291.89|291.74|291.84|291.69|506
1656305400000|2022-06-27 04:50:00|291.84|291.69|291.74|291.59|291.84|291.69|291.74|291.59|1501
1656305700000|2022-06-27 04:55:00|291.79|291.64|291.84|291.69|291.89|291.74|291.79|291.64|351
1656306000000|2022-06-27 05:00:00|291.89|291.74|291.54|291.39|291.89|291.74|291.54|291.39|566
1656306300000|2022-06-27 05:05:00|291.59|291.44|291.74|291.59|291.79|291.59|291.59|291.44|282
1656306600000|2022-06-27 05:10:00|291.79|291.64|291.59|291.39|291.84|291.69|291.54|291.39|321
1656306900000|2022-06-27 05:15:00|291.54|291.34|291.34|291.19|291.54|291.34|291.19|291.04|232
1656307200000|2022-06-27 05:20:00|291.39|291.24|291.49|291.34|291.59|291.44|291.39|291.24|267
1656307500000|2022-06-27 05:25:00|291.54|291.39|291.29|291.14|291.59|291.44|291.29|291.09|296
1656307800000|2022-06-27 05:30:00|291.24|291.09|291.19|291.04|291.24|291.09|291.09|290.89|217
1656308100000|2022-06-27 05:35:00|291.24|291.09|291.34|291.19|291.34|291.19|291.19|291.04|157
1656308400000|2022-06-27 05:40:00|291.39|291.24|291.44|291.29|291.44|291.29|291.34|291.19|151
1656308700000|2022-06-27 05:45:00|291.39|291.24|291.44|291.29|291.49|291.29|291.34|291.19|213
1656309000000|2022-06-27 05:50:00|291.39|291.24|291.19|291.04|291.39|291.24|291.19|291.04|204
1656309300000|2022-06-27 05:55:00|291.14|290.99|291.24|291.09|291.29|291.14|291.14|290.99|221
1656309600000|2022-06-27 06:00:00|291.29|291.14|290.99|290.84|291.34|291.14|290.99|290.79|480
1656309900000|2022-06-27 06:05:00|290.94|290.79|291.24|291.09|291.29|291.14|290.94|290.79|174
1656310200000|2022-06-27 06:10:00|291.29|291.14|291.19|291.04|291.34|291.19|291.19|290.99|190
1656310500000|2022-06-27 06:15:00|291.24|291.09|291.19|291.04|291.34|291.19|291.14|290.99|340
1656310800000|2022-06-27 06:20:00|291.14|290.99|291.09|290.94|291.29|291.09|291.09|290.94|293
1656311100000|2022-06-27 06:25:00|291.04|290.84|291.19|291.04|291.19|291.04|291.04|290.84|413
1656311400000|2022-06-27 06:30:00|291.24|290.99|291.14|290.99|291.24|290.99|291.09|290.94|225
1656311700000|2022-06-27 06:35:00|291.19|291.04|291.09|290.94|291.24|291.04|291.09|290.89|174
1656312000000|2022-06-27 06:40:00|291.04|290.89|290.94|290.79|291.04|290.89|290.89|290.69|200
1656312300000|2022-06-27 06:45:00|290.99|290.84|290.89|290.74|290.99|290.84|290.84|290.69|187
1656312600000|2022-06-27 06:50:00|290.94|290.79|290.99|290.84|290.99|290.84|290.84|290.69|200
1656312900000|2022-06-27 06:55:00|290.94|290.79|291.09|290.89|291.09|290.94|290.94|290.79|165
1656313200000|2022-06-27 07:00:00|291.04|290.84|291.29|291.14|291.29|291.14|290.94|290.79|218
1656313500000|2022-06-27 07:05:00|291.24|291.04|291.34|291.14|291.44|291.29|291.19|291.04|1076
1656313800000|2022-06-27 07:10:00|291.29|291.19|291.39|291.24|291.39|291.24|291.24|291.09|233
1656314100000|2022-06-27 07:15:00|291.44|291.29|291.49|291.34|291.64|291.49|291.39|291.29|291
1656314400000|2022-06-27 07:20:00|291.54|291.39|291.69|291.54|291.69|291.54|291.54|291.39|433
1656314700000|2022-06-27 07:25:00|291.64|291.49|291.74|291.59|291.84|291.69|291.64|291.49|520
1656315000000|2022-06-27 07:30:00|291.79|291.64|292.09|291.94|292.09|291.94|291.74|291.59|557
1656315300000|2022-06-27 07:35:00|292.04|291.89|292.09|291.94|292.09|291.94|291.94|291.79|282
1656315600000|2022-06-27 07:40:00|292.04|291.89|292.04|291.89|292.09|291.94|292.04|291.84|212
1656315900000|2022-06-27 07:45:00|291.99|291.84|292.04|291.89|292.14|291.99|291.99|291.84|449
1656316200000|2022-06-27 07:50:00|292.09|291.94|292.44|292.29|292.49|292.34|292.09|291.94|320
1656316500000|2022-06-27 07:55:00|292.49|292.34|292.69|292.54|292.74|292.59|292.49|292.34|348
1656316800000|2022-06-27 08:00:00|292.64|292.49|292.84|292.64|292.99|292.84|292.64|292.49|392
1656317100000|2022-06-27 08:05:00|292.79|292.69|292.79|292.64|292.94|292.79|292.79|292.59|628
1656317400000|2022-06-27 08:10:00|292.74|292.59|292.94|292.79|293.09|292.94|292.74|292.59|387
1656317700000|2022-06-27 08:15:00|292.89|292.74|292.64|292.49|292.89|292.74|292.59|292.44|291
1656318000000|2022-06-27 08:20:00|292.69|292.54|292.44|292.29|292.74|292.54|292.44|292.29|256
1656318300000|2022-06-27 08:25:00|292.49|292.34|292.69|292.54|292.69|292.54|292.44|292.34|245
1656318600000|2022-06-27 08:30:00|292.74|292.59|292.74|292.59|292.89|292.74|292.74|292.59|402
1656318900000|2022-06-27 08:35:00|292.79|292.64|292.44|292.29|292.79|292.64|292.44|292.29|692
1656319200000|2022-06-27 08:40:00|292.39|292.24|292.44|292.29|292.59|292.44|292.39|292.24|670
1656319500000|2022-06-27 08:45:00|292.49|292.24|292.29|292.14|292.49|292.24|292.29|292.14|1538
1656319800000|2022-06-27 08:50:00|292.34|292.19|292.44|292.29|292.59|292.44|292.29|292.14|1637
1656320100000|2022-06-27 08:55:00|292.39|292.24|292.54|292.39|292.69|292.54|292.39|292.24|2392
1656320400000|2022-06-27 09:00:00|292.59|292.44|292.59|292.44|292.74|292.59|292.49|292.34|691
1656320700000|2022-06-27 09:05:00|292.54|292.39|292.29|292.14|292.64|292.49|292.29|292.14|426
1656321000000|2022-06-27 09:10:00|292.24|292.09|292.39|292.24|292.44|292.29|292.14|291.99|231
1656321300000|2022-06-27 09:15:00|292.34|292.19|292.64|292.49|292.64|292.49|292.34|292.19|224
1656321600000|2022-06-27 09:20:00|292.84|292.24|292.94|292.34|292.94|292.34|292.84|292.24|0
1656321900000|2022-06-27 09:25:00|292.84|292.24|292.94|292.34|292.94|292.34|292.84|292.24|208
1656322200000|2022-06-27 09:30:00|292.84|292.24|292.84|292.24|292.94|292.34|292.84|292.24|0
1656322500000|2022-06-27 09:35:00|292.74|292.14|292.74|292.14|292.84|292.24|292.74|292.14|0
1656322800000|2022-06-27 09:40:00|292.84|292.24|292.84|292.24|292.84|292.24|292.74|292.14|0
1656323100000|2022-06-27 09:45:00|292.94|292.34|292.84|292.24|292.94|292.34|292.84|292.24|0
1656323400000|2022-06-27 09:50:00|292.54|292.29|292.59|292.44|292.74|292.59|292.49|292.29|110
1656323700000|2022-06-27 09:55:00|292.64|292.49|292.64|292.49|292.74|292.54|292.59|292.44|71
1656324000000|2022-06-27 10:00:00|292.69|292.54|292.64|292.44|292.74|292.59|292.59|292.39|2194
1656324300000|2022-06-27 10:05:00|292.59|292.39|292.34|292.19|292.59|292.39|292.34|292.19|421
1656324600000|2022-06-27 10:10:00|292.39|292.14|292.24|292.09|292.39|292.19|292.24|292.04|452
1656324900000|2022-06-27 10:15:00|292.29|292.14|292.39|292.24|292.44|292.24|292.24|292.09|0
1656325200000|2022-06-27 10:20:00|292.34|292.19|292.24|292.04|292.39|292.19|292.19|291.99|13
1656325500000|2022-06-27 10:25:00|292.19|291.99|291.99|291.79|292.19|292.04|291.89|291.69|14
1656325800000|2022-06-27 10:30:00|291.94|291.84|292.14|291.94|292.19|291.99|291.89|291.74|2
1656326100000|2022-06-27 10:35:00|292.09|291.89|292.09|291.89|292.14|291.94|291.99|291.79|0
1656326400000|2022-06-27 10:40:00|292.04|291.94|292.14|291.99|292.19|291.99|291.99|291.79|0
1656326700000|2022-06-27 10:45:00|292.09|291.94|292.04|291.89|292.19|291.99|291.94|291.74|2
1656327000000|2022-06-27 10:50:00|291.99|291.84|292.14|291.94|292.14|291.99|291.99|291.84|4
1656327300000|2022-06-27 10:55:00|292.09|291.99|292.29|292.09|292.34|292.14|292.09|291.94|2
1656327600000|2022-06-27 11:00:00|292.24|292.14|292.29|292.09|292.34|292.14|292.24|292.04|3
1656327900000|2022-06-27 11:05:00|292.24|292.14|292.29|292.09|292.34|292.14|292.24|292.04|501
1656328200000|2022-06-27 11:10:00|292.24|292.14|292.34|292.19|292.39|292.19|292.24|292.09|0
1656328500000|2022-06-27 11:15:00|292.39|292.24|292.34|292.19|292.44|292.24|292.24|292.09|500
1656328800000|2022-06-27 11:20:00|292.39|292.14|292.24|292.09|292.39|292.19|292.24|292.04|0
1656329100000|2022-06-27 11:25:00|292.19|292.04|292.19|292.04|292.24|292.04|292.09|291.94|4
1656329400000|2022-06-27 11:30:00|292.24|292.09|292.29|292.14|292.34|292.19|292.19|292.09|13
1656329700000|2022-06-27 11:35:00|292.24|292.09|292.29|292.14|292.34|292.19|292.24|292.09|2
1656330000000|2022-06-27 11:40:00|292.34|292.09|292.39|292.19|292.44|292.24|292.34|292.09|1
1656330300000|2022-06-27 11:45:00|292.34|292.14|292.34|292.19|292.39|292.19|292.24|292.09|1
1656330600000|2022-06-27 11:50:00|292.29|292.14|292.29|292.14|292.39|292.24|292.29|292.09|9
1656330900000|2022-06-27 11:55:00|292.24|292.09|292.24|292.04|292.29|292.14|292.14|291.99|7
1656331200000|2022-06-27 12:00:00|292.29|292.09|292.54|292.39|292.54|292.39|292.19|292.04|43
1656331500000|2022-06-27 12:05:00|292.49|292.34|292.44|292.24|292.59|292.44|292.39|292.24|32
1656331800000|2022-06-27 12:10:00|292.39|292.29|292.49|292.34|292.49|292.34|292.34|292.14|133
1656332100000|2022-06-27 12:15:00|292.54|292.39|292.49|292.29|292.54|292.39|292.39|292.19|25
1656332400000|2022-06-27 12:20:00|292.44|292.34|292.29|292.14|292.49|292.34|292.29|292.09|0
1656332700000|2022-06-27 12:25:00|292.34|292.09|292.19|291.99|292.34|292.14|292.14|291.94|122
1656333000000|2022-06-27 12:30:00|292.24|292.04|291.94|291.74|292.24|292.04|291.89|291.69|19
1656333300000|2022-06-27 12:35:00|291.89|291.79|292.04|291.84|292.04|291.89|291.89|291.74|3
1656333600000|2022-06-27 12:40:00|291.99|291.89|292.04|291.84|292.09|291.94|291.89|291.74|10
1656333900000|2022-06-27 12:45:00|291.99|291.89|291.99|291.79|292.04|291.89|291.94|291.74|1
1656334200000|2022-06-27 12:50:00|291.94|291.84|291.79|291.64|291.94|291.84|291.74|291.59|0
1656334500000|2022-06-27 12:55:00|291.84|291.69|291.84|291.69|291.89|291.74|291.74|291.59|2
1656334800000|2022-06-27 13:00:00|291.89|291.74|291.94|291.79|292.04|291.84|291.89|291.69|10
1656335100000|2022-06-27 13:05:00|291.89|291.74|291.79|291.64|291.94|291.79|291.79|291.64|7
1656335400000|2022-06-27 13:10:00|291.74|291.59|291.94|291.79|291.94|291.79|291.74|291.54|3
1656335700000|2022-06-27 13:15:00|291.89|291.74|291.94|291.79|292.04|291.84|291.89|291.69|228
1656336000000|2022-06-27 13:20:00|291.89|291.74|291.94|291.74|292.04|291.84|291.89|291.74|2
1656336300000|2022-06-27 13:25:00|291.89|291.79|291.99|291.79|291.99|291.84|291.84|291.69|4
1656336600000|2022-06-27 13:30:00|292.04|291.84|291.44|291.29|292.29|292.04|291.14|290.99|331
1656336900000|2022-06-27 13:35:00|291.39|291.24|291.29|291.14|291.44|291.24|290.84|290.64|246
1656337200000|2022-06-27 13:40:00|291.34|291.09|290.64|290.49|291.34|291.09|290.24|290.09|228
1656337500000|2022-06-27 13:45:00|290.69|290.54|290.29|290.14|290.69|290.54|290.04|289.89|135
1656337800000|2022-06-27 13:50:00|290.24|290.09|290.74|290.59|290.79|290.59|289.84|289.69|129
1656338100000|2022-06-27 13:55:00|290.69|290.54|290.39|290.24|290.94|290.74|290.24|290.04|576
1656338400000|2022-06-27 14:00:00|290.44|290.29|290.74|290.59|290.99|290.84|290.24|290.04|122
1656338700000|2022-06-27 14:05:00|290.69|290.54|290.34|290.19|290.79|290.59|290.24|290.04|127
1656339000000|2022-06-27 14:10:00|290.44|290.24|289.84|289.64|290.44|290.29|289.69|289.54|228
1656339300000|2022-06-27 14:15:00|289.89|289.69|289.74|289.59|290.09|289.89|289.44|289.29|219
1656339600000|2022-06-27 14:20:00|289.69|289.54|289.54|289.34|289.99|289.84|289.39|289.19|275
1656339900000|2022-06-27 14:25:00|289.49|289.29|289.24|289.04|289.54|289.34|289.04|288.84|128
1656340200000|2022-06-27 14:30:00|289.19|288.99|289.74|289.54|289.74|289.54|289.19|288.99|95
1656340500000|2022-06-27 14:35:00|289.69|289.49|289.69|289.54|289.79|289.59|289.34|289.14|61
1656340800000|2022-06-27 14:40:00|289.74|289.49|289.94|289.79|289.94|289.79|289.49|289.29|235
1656341100000|2022-06-27 14:45:00|289.89|289.74|289.94|289.79|290.04|289.89|289.69|289.49|176
1656341400000|2022-06-27 14:50:00|289.99|289.74|290.19|289.99|290.29|290.14|289.89|289.74|772
1656341700000|2022-06-27 14:55:00|290.24|290.04|290.29|290.09|290.39|290.24|290.19|289.99|39
1656342000000|2022-06-27 15:00:00|290.34|290.14|290.19|290.04|290.39|290.24|290.14|289.99|14
1656342300000|2022-06-27 15:05:00|290.14|289.99|289.94|289.74|290.19|290.04|289.94|289.74|10
1656342600000|2022-06-27 15:10:00|289.89|289.69|290.04|289.84|290.14|289.99|289.89|289.69|69
1656342900000|2022-06-27 15:15:00|289.99|289.89|290.04|289.89|290.29|290.14|289.94|289.74|498
1656343200000|2022-06-27 15:20:00|289.99|289.84|290.39|290.24|290.44|290.29|289.94|289.79|51
1656343500000|2022-06-27 15:25:00|290.44|290.29|290.54|290.39|290.69|290.49|290.44|290.29|43
1656343800000|2022-06-27 15:30:00|290.59|290.44|290.24|290.09|290.64|290.44|290.24|289.99|21
1656344100000|2022-06-27 15:35:00|290.19|290.04|290.09|289.94|290.39|290.19|290.09|289.89|21
1656344400000|2022-06-27 15:40:00|290.04|289.89|290.34|290.19|290.39|290.24|289.99|289.79|45
1656344700000|2022-06-27 15:45:00|290.29|290.14|290.19|290.04|290.39|290.24|290.04|289.89|17
1656345000000|2022-06-27 15:50:00|290.14|289.99|290.04|289.84|290.19|290.04|289.99|289.84|18
1656345300000|2022-06-27 15:55:00|289.99|289.79|290.09|289.89|290.14|289.94|289.84|289.69|12
1656345600000|2022-06-27 16:00:00|290.04|289.84|289.84|289.64|290.14|289.99|289.74|289.54|9
1656345900000|2022-06-27 16:05:00|289.79|289.69|289.84|289.69|289.89|289.74|289.74|289.54|4
1656346200000|2022-06-27 16:10:00|289.79|289.64|289.89|289.74|290.04|289.89|289.74|289.54|1
1656346500000|2022-06-27 16:15:00|289.94|289.69|289.94|289.79|289.94|289.79|289.74|289.54|59
1656346800000|2022-06-27 16:20:00|289.99|289.74|289.59|289.39|289.99|289.79|289.59|289.39|29
1656347100000|2022-06-27 16:25:00|289.54|289.44|289.29|289.09|289.54|289.44|289.24|289.04|48
1656347400000|2022-06-27 16:30:00|289.24|289.04|288.99|288.84|289.29|289.09|288.89|288.69|97
1656347700000|2022-06-27 16:35:00|288.94|288.79|289.04|288.89|289.09|288.94|288.94|288.79|68
1656348000000|2022-06-27 16:40:00|288.99|288.84|289.39|289.24|289.39|289.24|288.99|288.84|42
1656348300000|2022-06-27 16:45:00|289.44|289.29|289.54|289.34|289.54|289.39|289.29|289.14|25
1656348600000|2022-06-27 16:50:00|289.49|289.29|289.59|289.39|289.59|289.44|289.44|289.24|7
1656348900000|2022-06-27 16:55:00|289.54|289.44|289.49|289.29|289.59|289.44|289.29|289.14|10
1656349200000|2022-06-27 17:00:00|289.54|289.34|289.24|289.04|289.54|289.34|289.14|288.99|10
1656349500000|2022-06-27 17:05:00|289.19|288.99|289.14|288.94|289.24|289.09|288.99|288.79|5
1656349800000|2022-06-27 17:10:00|289.19|288.99|289.24|289.09|289.39|289.19|289.14|288.94|45
1656350100000|2022-06-27 17:15:00|289.29|289.14|289.34|289.14|289.34|289.19|289.14|288.99|12
1656350400000|2022-06-27 17:20:00|289.39|289.19|289.34|289.19|289.39|289.24|289.19|289.04|15
1656350700000|2022-06-27 17:25:00|289.39|289.24|289.29|289.14|289.39|289.24|289.24|289.09|13
1656351000000|2022-06-27 17:30:00|289.24|289.09|289.19|288.99|289.34|289.14|289.09|288.94|19
1656351300000|2022-06-27 17:35:00|289.14|289.04|289.24|289.04|289.24|289.09|289.09|288.89|32
1656351600000|2022-06-27 17:40:00|289.19|289.09|289.04|288.89|289.24|289.09|289.04|288.84|2
1656351900000|2022-06-27 17:45:00|288.99|288.84|288.99|288.84|289.04|288.89|288.89|288.74|29
1656352200000|2022-06-27 17:50:00|289.04|288.89|289.04|288.89|289.14|288.99|288.94|288.79|21
1656352500000|2022-06-27 17:55:00|288.99|288.84|288.99|288.79|289.09|288.94|288.94|288.79|8
1656352800000|2022-06-27 18:00:00|288.94|288.84|289.04|288.79|289.04|288.89|288.84|288.64|20
1656353100000|2022-06-27 18:05:00|288.99|288.84|288.99|288.79|289.04|288.89|288.89|288.69|1
1656353400000|2022-06-27 18:10:00|289.09|288.89|288.99|288.79|289.14|288.94|288.94|288.69|1
1656353700000|2022-06-27 18:15:00|289.04|288.89|289.09|288.94|289.14|288.94|288.99|288.79|22
1656354000000|2022-06-27 18:20:00|289.04|288.89|288.99|288.84|289.09|288.94|288.99|288.79|10
1656354300000|2022-06-27 18:25:00|288.94|288.79|288.89|288.69|288.99|288.84|288.84|288.69|5
1656354600000|2022-06-27 18:30:00|288.94|288.74|288.89|288.74|288.94|288.79|288.79|288.64|3
1656354900000|2022-06-27 18:35:00|288.84|288.69|288.99|288.79|289.04|288.84|288.84|288.69|4
1656355200000|2022-06-27 18:40:00|288.94|288.74|288.94|288.74|288.99|288.79|288.89|288.74|0
1656355500000|2022-06-27 18:45:00|288.89|288.69|288.89|288.74|288.94|288.74|288.79|288.64|24
1656355800000|2022-06-27 18:50:00|288.84|288.69|288.74|288.59|288.89|288.69|288.69|288.49|30
1656356100000|2022-06-27 18:55:00|288.69|288.54|288.69|288.49|288.84|288.69|288.64|288.44|20
1656356400000|2022-06-27 19:00:00|288.64|288.54|288.39|288.24|288.74|288.59|288.29|288.14|50
1656356700000|2022-06-27 19:05:00|288.34|288.19|288.59|288.44|288.59|288.44|288.24|288.04|13
1656357000000|2022-06-27 19:10:00|288.54|288.39|288.79|288.59|288.84|288.64|288.54|288.39|27
1656357300000|2022-06-27 19:15:00|288.84|288.54|288.64|288.49|288.84|288.69|288.59|288.44|45
1656357600000|2022-06-27 19:20:00|288.59|288.44|288.54|288.39|288.64|288.49|288.54|288.34|26
1656357900000|2022-06-27 19:25:00|288.59|288.44|288.64|288.49|288.69|288.54|288.49|288.34|14
1656358200000|2022-06-27 19:30:00|288.59|288.44|288.54|288.39|288.59|288.44|288.44|288.29|18
1656358500000|2022-06-27 19:35:00|288.49|288.34|288.24|288.09|288.49|288.39|288.19|287.99|13
1656358800000|2022-06-27 19:40:00|288.29|288.04|288.59|288.39|288.59|288.39|288.24|288.04|12
1656359100000|2022-06-27 19:45:00|288.54|288.44|288.59|288.44|288.74|288.54|288.49|288.34|11
1656359400000|2022-06-27 19:50:00|288.49|288.39|288.44|288.24|288.49|288.39|288.29|288.09|39
1656359700000|2022-06-27 19:55:00|288.49|288.29|288.64|288.49|288.74|288.54|288.44|288.29|152
1656360000000|2022-06-27 20:00:00|288.74|288.54|288.89|288.69|288.89|288.69|288.74|288.54|10
1656360300000|2022-06-27 20:05:00|288.94|288.74|288.89|288.69|288.94|288.74|288.84|288.69|32
1656360600000|2022-06-27 20:10:00|288.94|288.74|288.94|288.69|289.04|288.74|288.94|288.69|198
1656360900000|2022-06-27 20:15:00|288.99|288.74|288.99|288.69|288.99|288.74|288.94|288.69|0
1656361200000|2022-06-27 20:20:00|289.09|288.74|289.04|288.79|289.09|288.84|288.99|288.74|4
1656361500000|2022-06-27 20:25:00|288.99|288.74|288.94|288.74|288.99|288.79|288.94|288.69|0
1656361800000|2022-06-27 20:30:00|288.99|288.79|288.99|288.74|288.99|288.79|288.99|288.69|9
1656362100000|2022-06-27 20:35:00||288.79||288.74||288.79||288.74|1
1656362400000|2022-06-27 20:40:00|288.94|288.79|289.09|288.74|289.09|288.79|288.94|288.69|17
1656362700000|2022-06-27 20:45:00|289.04|288.69|288.74|288.39|289.04|288.84|288.54|288.34|26
1656363000000|2022-06-27 20:50:00|288.69|288.34|288.69|288.34|288.79|288.39|288.69|288.34|0
1656363300000|2022-06-27 20:55:00|288.64|288.39|288.69|288.39|288.74|288.44|288.64|288.34|4
1656363600000|2022-06-27 21:00:00|288.74|288.34|289.34|288.04|289.34|288.34|288.74|287.99|0
1656364200000|2022-06-27 21:10:00|289.04|288.44|289.04|288.44|289.04|288.44|289.04|288.44|1
1656364500000|2022-06-27 21:15:00|288.94|288.34|288.94|288.34|289.04|288.44|288.94|288.34|0
1656366000000|2022-06-27 21:40:00|288.84|288.24|288.84|288.24|288.84|288.24|288.84|288.24|0
1656366300000|2022-06-27 21:45:00|288.94|288.34|288.94|288.34|288.94|288.34|288.84|288.24|0
1656367200000|2022-06-27 22:00:00|289.04|288.44|288.84|288.24|289.04|288.44|288.84|288.24|0
1656367800000|2022-06-27 22:10:00|288.74|288.14|288.84|288.24|288.84|288.24|288.74|288.14|0
1656368100000|2022-06-27 22:15:00|289.14|288.54|289.04|288.44|289.14|288.54|289.04|288.44|0
1656368400000|2022-06-27 22:20:00|289.14|288.54|289.04|288.44|289.14|288.54|289.04|288.44|0
1656368700000|2022-06-27 22:25:00|289.14|288.54|289.14|288.54|289.14|288.54|289.04|288.44|0
1656369000000|2022-06-27 22:30:00|289.04|288.44|289.14|288.54|289.14|288.54|289.04|288.44|0
1656369900000|2022-06-27 22:45:00|289.24|288.64|289.14|288.54|289.24|288.64|289.14|288.54|0
1656370200000|2022-06-27 22:50:00|289.24|288.64|289.14|288.54|289.24|288.64|289.14|288.54|0
1656370500000|2022-06-27 22:55:00|289.24|288.64|289.24|288.64|289.24|288.64|289.24|288.64|0
1656370800000|2022-06-27 23:00:00|289.34|288.74|289.34|288.74|289.34|288.74|289.24|288.64|0
1656371400000|2022-06-27 23:10:00|289.44|288.84|289.34|288.74|289.44|288.84|289.34|288.74|0
1656373200000|2022-06-27 23:40:00|289.24|288.64|289.24|288.64|289.34|288.74|289.24|288.64|0
1656373500000|2022-06-27 23:45:00|289.34|288.74|289.34|288.74|289.34|288.74|289.24|288.64|0
1656373800000|2022-06-27 23:50:00|289.24|288.64|289.24|288.64|289.34|288.74|289.24|288.64|0
1656374100000|2022-06-27 23:55:00|289.34|288.74|289.34|288.74|289.34|288.74|289.34|288.74|0
1656374400000|2022-06-28 00:00:00|289.24|288.64|289.54|288.94|289.64|289.04|289.24|288.64|0
1656374700000|2022-06-28 00:05:00|289.64|289.04|289.74|289.14|289.74|289.14|289.54|288.94|0
1656375000000|2022-06-28 00:10:00|289.64|289.04|288.94|288.34|289.74|289.14|288.84|288.24|0
1656375300000|2022-06-28 00:15:00|288.84|288.24|288.44|287.84|288.84|288.24|288.44|287.84|0
1656375600000|2022-06-28 00:20:00|288.34|287.74|288.34|287.74|288.44|287.84|288.34|287.74|0
1656375900000|2022-06-28 00:25:00|288.44|287.84|288.44|287.84|288.44|287.84|288.34|287.74|0
1656376200000|2022-06-28 00:30:00|289.74|289.34|289.49|289.29|289.79|289.49|289.14|288.94|214
1656376500000|2022-06-28 00:35:00|289.44|289.24|289.54|289.34|289.54|289.34|289.39|289.24|108
1656376800000|2022-06-28 00:40:00|289.49|289.39|289.49|289.29|289.64|289.44|289.34|289.19|156
1656377100000|2022-06-28 00:45:00|289.44|289.24|289.24|289.09|289.49|289.29|289.19|289.04|83
1656377400000|2022-06-28 00:50:00|289.19|289.04|289.19|289.04|289.29|289.09|289.04|288.89|108
1656377700000|2022-06-28 00:55:00|289.24|289.09|288.94|288.79|289.44|289.24|288.64|288.44|639
1656378000000|2022-06-28 01:00:00|288.99|288.59|288.84|288.69|289.04|288.89|288.49|288.34|1034
1656378300000|2022-06-28 01:05:00|288.89|288.74|289.09|288.94|289.09|288.94|288.64|288.44|435
1656378600000|2022-06-28 01:10:00|289.04|288.89|288.89|288.74|289.24|289.09|288.89|288.69|5940
1656378900000|2022-06-28 01:15:00|288.94|288.79|289.14|288.99|289.24|289.04|288.79|288.64|2529
1656379200000|2022-06-28 01:20:00|289.19|289.04|289.09|288.94|289.29|289.09|289.04|288.89|373
1656379500000|2022-06-28 01:25:00|289.14|288.99|289.19|289.04|289.24|289.09|289.04|288.89|5648
1656379800000|2022-06-28 01:30:00|289.24|288.99|289.04|288.84|289.34|289.19|288.99|288.79|356
1656380100000|2022-06-28 01:35:00|288.99|288.89|289.14|288.94|289.39|289.19|288.99|288.84|288
1656380400000|2022-06-28 01:40:00|289.19|288.99|288.84|288.69|289.19|288.99|288.84|288.69|410
1656380700000|2022-06-28 01:45:00|288.89|288.74|288.54|288.39|288.89|288.74|288.54|288.39|1383
1656381000000|2022-06-28 01:50:00|288.59|288.34|288.54|288.39|288.64|288.49|288.49|288.34|218
1656381300000|2022-06-28 01:55:00|288.59|288.44|288.59|288.44|288.64|288.44|288.34|288.19|296
1656381600000|2022-06-28 02:00:00|288.64|288.49|288.69|288.49|288.89|288.74|288.59|288.44|191
1656381900000|2022-06-28 02:05:00|288.64|288.54|288.79|288.64|288.84|288.69|288.59|288.44|237
1656382200000|2022-06-28 02:10:00|288.74|288.59|288.59|288.39|288.84|288.64|288.54|288.39|151
1656382500000|2022-06-28 02:15:00|288.54|288.44|288.49|288.34|288.69|288.49|288.44|288.29|197
1656382800000|2022-06-28 02:20:00|288.44|288.29|288.64|288.44|288.64|288.49|288.44|288.29|794
1656383100000|2022-06-28 02:25:00|288.59|288.49|288.36|288.16|288.71|288.56|288.31|288.16|231
1656383400000|2022-06-28 02:30:00|288.31|288.21|288.41|288.26|288.56|288.41|288.31|288.16|214
1656383700000|2022-06-28 02:35:00|288.46|288.21|288.21|288.01|288.51|288.36|288.16|288.01|198
1656384000000|2022-06-28 02:40:00|288.16|288.06|288.11|287.96|288.21|288.06|288.06|287.86|278
1656384300000|2022-06-28 02:45:00|288.16|288.01|288.41|288.26|288.46|288.26|288.11|287.96|363
1656384600000|2022-06-28 02:50:00|288.46|288.31|288.36|288.16|288.46|288.31|288.31|288.16|230
1656384900000|2022-06-28 02:55:00|288.31|288.21|288.46|288.31|288.51|288.31|288.26|288.06|252
1656385200000|2022-06-28 03:00:00|288.51|288.26|288.36|288.21|288.51|288.36|288.36|288.21|132
1656385500000|2022-06-28 03:05:00|288.41|288.26|288.21|288.06|288.46|288.31|288.21|288.06|229
1656385800000|2022-06-28 03:10:00|288.16|288.01|287.96|287.81|288.21|288.01|287.96|287.81|214
1656386100000|2022-06-28 03:15:00|288.01|287.86|288.01|287.86|288.11|287.96|287.96|287.81|142
1656386400000|2022-06-28 03:20:00|287.96|287.81|287.71|287.56|288.01|287.86|287.71|287.56|194
1656386700000|2022-06-28 03:25:00|287.76|287.61|287.91|287.76|288.01|287.86|287.76|287.56|143
1656387000000|2022-06-28 03:30:00|287.96|287.81|287.91|287.76|288.11|287.96|287.91|287.76|229
1656387300000|2022-06-28 03:35:00|287.86|287.71|287.81|287.61|287.86|287.71|287.66|287.51|191
1656387600000|2022-06-28 03:40:00|287.86|287.66|288.01|287.86|288.01|287.86|287.81|287.61|235
1656387900000|2022-06-28 03:45:00|288.06|287.81|287.81|287.66|288.06|287.81|287.76|287.61|3441
1656388200000|2022-06-28 03:50:00|287.86|287.71|287.86|287.66|287.96|287.81|287.76|287.61|191
1656388500000|2022-06-28 03:55:00|287.81|287.71|287.96|287.81|288.01|287.86|287.81|287.66|202
1656388800000|2022-06-28 04:00:00|288.01|287.76|287.96|287.81|288.01|287.86|287.91|287.76|213
1656389100000|2022-06-28 04:05:00|288.01|287.86|287.86|287.66|288.01|287.86|287.86|287.66|1021
1656389400000|2022-06-28 04:10:00|287.91|287.71|287.96|287.81|287.96|287.81|287.86|287.71|132
1656389700000|2022-06-28 04:15:00|287.91|287.76|287.81|287.66|287.96|287.76|287.81|287.66|148
1656390000000|2022-06-28 04:20:00|287.86|287.71|287.81|287.66|287.86|287.71|287.81|287.61|192
1656390300000|2022-06-28 04:25:00|287.86|287.71|287.86|287.71|287.91|287.76|287.81|287.66|304
1656390600000|2022-06-28 04:30:00|287.91|287.76|288.06|287.86|288.06|287.86|287.86|287.71|174
1656390900000|2022-06-28 04:35:00|288.01|287.91|288.06|287.86|288.06|287.91|288.01|287.86|141
1656391200000|2022-06-28 04:40:00|288.01|287.81|287.96|287.81|288.06|287.86|287.96|287.81|151
1656391500000|2022-06-28 04:45:00|288.01||287.96||288.01||287.96||2297
1656391800000|2022-06-28 04:50:00|288.01|287.86|287.91|287.71|288.01|287.86|287.86|287.71|195
1656392100000|2022-06-28 04:55:00|287.86|287.76|287.96|287.76|288.01|287.81|287.86|287.71|148
1656392400000|2022-06-28 05:00:00|287.91|287.81|287.91|287.76|288.01|287.86|287.71|287.56|373
1656392700000|2022-06-28 05:05:00|287.86|287.71|287.96|287.81|288.01|287.86|287.76|287.56|464
1656393000000|2022-06-28 05:10:00|288.01|287.86|287.71|287.56|288.06|287.91|287.66|287.51|452
1656393300000|2022-06-28 05:15:00|287.76|287.61|287.76|287.61|287.86|287.71|287.71|287.56|675
1656393600000|2022-06-28 05:20:00|287.71|287.56|287.71|287.56|287.71|287.56|287.61|287.46|493
1656393900000|2022-06-28 05:25:00|287.76|287.61|287.81|287.66|287.86|287.66|287.71|287.56|357
1656394200000|2022-06-28 05:30:00|287.86|287.71|288.06|287.91|288.11|287.91|287.86|287.71|348
1656394500000|2022-06-28 05:35:00|288.11|287.96|288.06|287.91|288.11|287.96|288.01|287.86|276
1656394800000|2022-06-28 05:40:00|288.11|287.96|288.11|287.96|288.16|288.01|288.01|287.86|320
1656395100000|2022-06-28 05:45:00|288.16|288.01|288.21|288.06|288.31|288.11|288.11|287.96|299
1656395400000|2022-06-28 05:50:00|288.16|288.01|288.16|288.01|288.16|288.01|288.06|287.91|469
1656395700000|2022-06-28 05:55:00|288.21|288.06|288.41|288.26|288.41|288.26|288.16|288.06|290
1656396000000|2022-06-28 06:00:00|288.46|288.31|288.66|288.51|288.66|288.51|288.41|288.26|453
1656396300000|2022-06-28 06:05:00|288.61|288.46|289.01|288.86|289.01|288.86|288.61|288.46|398
1656396600000|2022-06-28 06:10:00|289.06|288.91|288.96|288.81|289.11|288.96|288.96|288.81|444
1656396900000|2022-06-28 06:15:00|288.91|288.76|289.11|288.96|289.11|288.96|288.91|288.76|460
1656397200000|2022-06-28 06:20:00|289.06|288.91|289.21|289.06|289.36|289.21|289.06|288.91|480
1656397500000|2022-06-28 06:25:00|289.26|289.11|289.36|289.21|289.36|289.21|289.26|289.06|275
1656397800000|2022-06-28 06:30:00|289.31|289.16|289.16|289.01|289.31|289.16|289.16|289.01|251
1656398100000|2022-06-28 06:35:00|289.11|288.96|289.01|288.86|289.11|288.96|289.01|288.86|232
1656398400000|2022-06-28 06:40:00|289.06|288.91|289.36|289.21|289.41|289.21|289.06|288.91|368
1656398700000|2022-06-28 06:45:00|289.31|289.16|289.31|289.16|289.36|289.21|289.26|289.11|518
1656399000000|2022-06-28 06:50:00|289.26|289.11|289.21|289.06|289.26|289.11|289.16|289.01|300
1656399300000|2022-06-28 06:55:00|289.16|289.01|288.96|288.81|289.16|289.06|288.91|288.76|355
1656399600000|2022-06-28 07:00:00|289.01|288.86|289.01|288.86|289.21|289.06|288.96|288.81|668
1656399900000|2022-06-28 07:05:00|288.96|288.81|289.01|288.86|289.11|288.96|288.96|288.81|481
1656400200000|2022-06-28 07:10:00|289.06|288.91|289.36|289.21|289.51|289.36|289.06|288.86|519
1656400500000|2022-06-28 07:15:00|289.31|289.16|289.11|288.96|289.31|289.16|289.06|288.91|556
1656400800000|2022-06-28 07:20:00|289.06|288.91|289.01|288.86|289.06|288.91|288.91|288.76|437
1656401100000|2022-06-28 07:25:00|289.06|288.91|288.86|288.71|289.06|288.91|288.71|288.56|511
1656401400000|2022-06-28 07:30:00|288.81|288.66|288.81|288.66|288.81|288.66|288.66|288.51|473
1656401700000|2022-06-28 07:35:00|288.76|288.61|288.66|288.51|288.86|288.71|288.66|288.51|385
1656402000000|2022-06-28 07:40:00|288.71|288.56|288.76|288.61|288.86|288.71|288.71|288.56|354
1656402300000|2022-06-28 07:45:00|288.71|288.56|288.86|288.71|288.96|288.81|288.71|288.56|417
1656402600000|2022-06-28 07:50:00|288.81|288.66|289.06|288.86|289.11|288.96|288.81|288.66|1122
1656402900000|2022-06-28 07:55:00|289.01|288.91|288.91|288.76|289.01|288.91|288.91|288.76|299
1656403200000|2022-06-28 08:00:00|288.96|288.81|289.36|289.21|289.46|289.31|288.96|288.81|710
1656403500000|2022-06-28 08:05:00|289.41|289.26|289.51|289.36|289.56|289.41|289.31|289.11|302
1656403800000|2022-06-28 08:10:00|289.56|289.41|289.76|289.61|289.96|289.76|289.51|289.36|320
1656404100000|2022-06-28 08:15:00|289.81|289.66|289.76|289.56|289.81|289.66|289.71|289.56|223
1656404400000|2022-06-28 08:20:00|289.81|289.61|289.66|289.51|289.86|289.71|289.66|289.51|180
1656404700000|2022-06-28 08:25:00|289.71|289.56|289.61|289.46|289.76|289.61|289.56|289.41|204
1656405000000|2022-06-28 08:30:00|289.56|289.41|289.46|289.31|289.56|289.41|289.41|289.21|202
1656405300000|2022-06-28 08:35:00|289.51|289.26|289.46|289.31|289.56|289.41|289.41|289.26|705
1656405600000|2022-06-28 08:40:00|289.41|289.26|289.36|289.21|289.46|289.31|289.36|289.21|273
1656405900000|2022-06-28 08:45:00|289.41|289.26|289.51|289.31|289.56|289.41|289.36|289.21|359
1656406200000|2022-06-28 08:50:00|289.56|289.36|289.61|289.46|289.66|289.51|289.56|289.36|282
1656406500000|2022-06-28 08:55:00|289.66|289.51|289.36|289.21|289.76|289.61|289.26|289.11|696
1656406800000|2022-06-28 09:00:00|289.41|289.51|289.31|289.11|289.81|289.66|289.26|289.06|1001
1656407100000|2022-06-28 09:05:00|289.36|289.16|289.71|289.56|289.81|289.66|289.36|289.16|211
1656407400000|2022-06-28 09:10:00|289.66|289.51|289.76|289.61|289.81|289.61|289.66|289.46|64
1656407700000|2022-06-28 09:15:00|289.71|289.56|289.66|289.51|289.71|289.56|289.61|289.46|248
1656408000000|2022-06-28 09:20:00|289.81|289.21|289.81|289.21|289.91|289.31|289.71|289.11|0
1656408300000|2022-06-28 09:25:00|289.91|289.31|289.81|289.21|289.91|289.31|289.81|289.21|21
1656408600000|2022-06-28 09:30:00|289.91|289.31|289.71|289.11|289.91|289.31|289.61|289.01|0
1656408900000|2022-06-28 09:35:00|289.61|289.01|289.61|289.01|289.71|289.11|289.51|288.91|0
1656409200000|2022-06-28 09:40:00|289.51|288.91|289.51|288.91|289.61|289.01|289.51|288.91|0
1656409500000|2022-06-28 09:45:00|289.61|289.01|289.51|288.91|289.61|289.01|289.51|288.91|0
1656409800000|2022-06-28 09:50:00|289.61|289.21|289.56|289.41|289.86|289.66|289.46|289.21|65
1656410100000|2022-06-28 09:55:00|289.61|289.36|289.61|289.41|289.66|289.46|289.41|289.21|42
1656410400000|2022-06-28 10:00:00|289.56|289.36|289.51|289.31|289.56|289.41|289.51|289.31|31
1656410700000|2022-06-28 10:05:00|289.46|289.26|289.36|289.16|289.51|289.31|289.36|289.16|0
1656411000000|2022-06-28 10:10:00|289.41|289.21|289.36|289.21|289.41|289.21|289.31|289.11|23
1656411300000|2022-06-28 10:15:00|289.41|289.26|289.31|289.16|289.41|289.26|289.26|289.11|63
1656411600000|2022-06-28 10:20:00|289.36|289.11|289.36|289.21|289.41|289.26|289.31|289.11|38
1656411900000|2022-06-28 10:25:00|289.31|289.16|289.36|289.21|289.41|289.26|289.31|289.16|41
1656412200000|2022-06-28 10:30:00|289.41|289.26|289.51|289.31|289.51|289.31|289.31|289.11|53
1656412500000|2022-06-28 10:35:00|289.46|289.21|289.51|289.31|289.51|289.31|289.26|289.06|48
1656412800000|2022-06-28 10:40:00|289.46|289.36|289.61|289.46|289.61|289.46|289.46|289.36|117
1656413100000|2022-06-28 10:45:00|289.66|289.51|289.71|289.51|289.71|289.56|289.66|289.46|9
1656413400000|2022-06-28 10:50:00|289.66|289.56|289.76|289.61|289.76|289.61|289.66|289.46|8
1656413700000|2022-06-28 10:55:00|289.81|289.56|289.91|289.71|289.96|289.76|289.76|289.56|15
1656414000000|2022-06-28 11:00:00|289.96|289.76|289.76|289.56|289.96|289.76|289.71|289.51|13
1656414300000|2022-06-28 11:05:00|289.71|289.61|289.81|289.61|289.81|289.61|289.71|289.51|13
1656414600000|2022-06-28 11:10:00|289.76|289.56|289.71|289.51|289.86|289.66|289.71|289.51|24
1656414900000|2022-06-28 11:15:00|289.66|289.46|289.56|289.36|289.71|289.51|289.56|289.36|17
1656415200000|2022-06-28 11:20:00|289.51|289.41|289.51|289.36|289.56|289.41|289.51|289.36|49
1656415500000|2022-06-28 11:25:00|289.41|289.26|289.71|289.46|289.71|289.51|289.41|289.26|45
1656415800000|2022-06-28 11:30:00|289.66||289.61||289.66||289.61||10
1656416100000|2022-06-28 11:35:00|289.66|289.36|289.56|289.41|289.66|289.46|289.51|289.36|13
1656416400000|2022-06-28 11:40:00|289.61|289.36|289.61|289.36|289.61|289.41|289.56|289.36|12
1656416700000|2022-06-28 11:45:00|289.56|289.41|289.56|289.36|289.66|289.41|289.56|289.36|11
1656417000000|2022-06-28 11:50:00|289.51|289.41|289.51|289.36|289.56|289.41|289.46|289.31|16
1656417300000|2022-06-28 11:55:00|289.46|289.31|289.61|289.41|289.61|289.46|289.41|289.26|17
1656417600000|2022-06-28 12:00:00|289.56|289.46|289.66|289.46|289.71|289.56|289.56|289.36|18
1656417900000|2022-06-28 12:05:00|289.61|289.41|289.51|289.31|289.61|289.46|289.51|289.31|10
1656418200000|2022-06-28 12:10:00|289.46|289.26|289.46|289.31|289.46|289.31|289.36|289.21|324
1656418500000|2022-06-28 12:15:00|289.41|289.26|289.31|289.16|289.46|289.31|289.26|289.11|82
1656418800000|2022-06-28 12:20:00|289.36|289.11|289.26|289.11|289.36|289.16|289.21|289.06|24
1656419100000|2022-06-28 12:25:00|289.31|289.16|289.11|288.96|289.31|289.16|289.11|288.91|24
1656419400000|2022-06-28 12:30:00|289.16|288.91|289.06|288.81|289.26|289.06|289.06|288.81|15
1656419700000|2022-06-28 12:35:00|289.11|288.86|289.16|288.96|289.16|289.01|289.06|288.81|38
1656420000000|2022-06-28 12:40:00|289.21|289.01|289.21|289.01|289.26|289.06|289.21|289.01|1
1656420300000|2022-06-28 12:45:00|289.26|289.06|289.16|289.01|289.26|289.11|289.16|288.96|10
1656420600000|2022-06-28 12:50:00|289.21|288.96|289.21|289.06|289.31|289.16|289.21|288.96|11
1656420900000|2022-06-28 12:55:00|289.26|289.01|289.16|289.01|289.26|289.11|289.16|288.96|11
1656421200000|2022-06-28 13:00:00|289.21|288.96|289.21|289.01|289.26|289.11|289.16|288.96|18
1656421500000|2022-06-28 13:05:00|289.16|289.06|289.11|288.96|289.21|289.06|289.06|288.86|30
1656421800000|2022-06-28 13:10:00|289.16|289.01|289.16|289.01|289.21|289.06|289.06|288.91|16
1656422100000|2022-06-28 13:15:00|289.21|289.06|289.21|289.06|289.26|289.06|289.16|289.01|10
1656422400000|2022-06-28 13:20:00|289.26|289.11|289.21|289.06|289.36|289.16|289.21|289.06|19
1656422700000|2022-06-28 13:25:00|289.26|289.11|289.16|289.01|289.26|289.11|289.06|288.91|19
1656423000000|2022-06-28 13:30:00|289.11|288.96|289.06|288.81|289.26|289.06|288.66|288.46|136
1656423300000|2022-06-28 13:35:00|288.86|288.76|289.56|289.36|289.66|289.41|288.86|288.61|74
1656423600000|2022-06-28 13:40:00|289.61|289.41|290.01|289.81|290.01|289.81|289.41|289.26|105
1656423900000|2022-06-28 13:45:00|290.06|289.86|290.21|289.96|290.21|290.01|289.66|289.46|36
1656424200000|2022-06-28 13:50:00|290.16|289.91|290.61|290.46|290.66|290.51|290.06|289.81|111
1656424500000|2022-06-28 13:55:00|290.66|290.51|290.21|290.06|290.71|290.51|290.16|289.91|63
1656424800000|2022-06-28 14:00:00|290.31|290.01|289.91|289.71|290.66|290.46|289.86|289.61|62
1656425100000|2022-06-28 14:05:00|289.86|289.66|289.66|289.46|289.91|289.71|289.31|289.16|56
1656425400000|2022-06-28 14:10:00|289.61|289.51|290.01|289.86|290.06|289.86|289.61|289.41|67
1656425700000|2022-06-28 14:15:00|290.06|289.81|289.86|289.71|290.21|290.01|289.86|289.66|81
1656426000000|2022-06-28 14:20:00|289.91|289.76|289.71|289.51|289.96|289.81|289.61|289.41|35
1656426300000|2022-06-28 14:25:00|289.66|289.56|289.86|289.66|289.96|289.81|289.66|289.56|31
1656426600000|2022-06-28 14:30:00|289.81|289.56|289.61|289.41|289.86|289.66|289.41|289.26|50
1656426900000|2022-06-28 14:35:00|289.56|289.46|289.81|289.66|289.91|289.76|289.56|289.46|106
1656427200000|2022-06-28 14:40:00|289.76|289.61|289.76|289.51|289.81|289.66|289.41|289.26|9
1656427500000|2022-06-28 14:45:00|289.71|289.46|289.16|288.96|289.76|289.51|289.16|288.96|50
1656427800000|2022-06-28 14:50:00|289.21|289.01|289.06|288.86|289.26|289.11|289.01|288.81|27
1656428100000|2022-06-28 14:55:00|289.11|288.91|289.36|289.16|289.36|289.16|289.01|288.86|46
1656428400000|2022-06-28 15:00:00|289.31|289.21|289.31|289.11|289.41|289.26|289.11|288.96|24
1656428700000|2022-06-28 15:05:00|289.36|289.16|289.01|288.81|289.41|289.16|288.91|288.71|37
1656429000000|2022-06-28 15:10:00|288.96|288.86|289.06|288.76|289.11|288.86|288.86|288.71|10
1656429300000|2022-06-28 15:15:00|288.96|288.71|288.46|288.21|288.96|288.71|288.46|288.21|79
1656429600000|2022-06-28 15:20:00|288.51|288.26|287.91|287.76|288.51|288.36|287.91|287.76|72
1656429900000|2022-06-28 15:25:00|287.86|287.71|287.81|287.66|287.96|287.76|287.66|287.46|74
1656430200000|2022-06-28 15:30:00|287.76|287.56|287.96|287.66|288.01|287.86|287.76|287.56|41
1656430500000|2022-06-28 15:35:00|287.91|287.71|287.46|287.21|288.06|287.91|287.46|287.21|26
1656430800000|2022-06-28 15:40:00|287.41|287.16|287.16|286.96|287.46|287.26|287.11|286.96|78
1656431100000|2022-06-28 15:45:00|287.11|287.01|287.21|287.06|287.31|287.11|287.11|286.96|15
1656431400000|2022-06-28 15:50:00|287.16|287.01|286.86|286.71|287.26|287.11|286.86|286.71|60
1656431700000|2022-06-28 15:55:00|286.81|286.66|286.71|286.51|286.86|286.71|286.61|286.46|57
1656432000000|2022-06-28 16:00:00|286.66|286.46|286.51|286.31|286.81|286.61|286.46|286.26|27
1656432300000|2022-06-28 16:05:00|286.46|286.26|286.76|286.56|286.86|286.61|286.46|286.26|28
1656432600000|2022-06-28 16:10:00|286.71|286.51|286.81|286.61|287.01|286.71|286.71|286.51|16
1656432900000|2022-06-28 16:15:00|286.76|286.51|286.81|286.61|286.86|286.66|286.46|286.31|10
1656433200000|2022-06-28 16:20:00|286.76|286.56|286.81|286.61|286.96|286.76|286.71|286.56|52
1656433500000|2022-06-28 16:25:00|286.76|286.66|287.01|286.86|287.06|286.86|286.76|286.61|68
1656433800000|2022-06-28 16:30:00|286.96|286.81|286.71|286.51|287.01|286.81|286.71|286.51|20
1656434100000|2022-06-28 16:35:00|286.76|286.56|286.96|286.76|287.06|286.86|286.76|286.56|27
1656434400000|2022-06-28 16:40:00|287.01|286.71|287.11|286.91|287.11|286.96|286.91|286.71|20
1656434700000|2022-06-28 16:45:00|287.06|286.96|287.11|286.91|287.26|287.06|287.01|286.86|42
1656435000000|2022-06-28 16:50:00|287.06|286.96|286.96|286.76|287.16|287.01|286.96|286.76|23
1656435300000|2022-06-28 16:55:00|287.01|286.81|287.01|286.81|287.11|286.96|286.91|286.76|3
1656435600000|2022-06-28 17:00:00|286.96|286.76|286.86|286.41|287.16|286.76|286.71|286.41|3
1656435900000|2022-06-28 17:05:00|286.81|286.46|286.46|286.26|286.86|286.51|286.41|286.26|5
1656436200000|2022-06-28 17:10:00|286.51|286.21|286.46|286.21|286.56|286.36|286.31|286.16|57
1656436500000|2022-06-28 17:15:00|286.51|286.26|286.46|286.26|286.61|286.41|286.46|286.21|8
1656436800000|2022-06-28 17:20:00|286.36|286.21|286.26|286.11|286.36|286.26|286.11|285.96|51
1656437100000|2022-06-28 17:25:00|286.31|286.16|286.46|286.26|286.51|286.36|286.16|286.01|56
1656437400000|2022-06-28 17:30:00|286.41|286.31|286.36|286.16|286.56|286.41|286.31|286.16|1
1656437700000|2022-06-28 17:35:00|286.31|286.11|286.16|286.01|286.36|286.16|286.11|285.96|19
1656438000000|2022-06-28 17:40:00|286.11|285.96|286.11|285.91|286.21|286.06|286.01|285.81|43
1656438300000|2022-06-28 17:45:00|286.06|285.86|286.16|285.91|286.21|286.01|286.06|285.86|4
1656438600000|2022-06-28 17:50:00|286.21|285.96|286.11|285.91|286.21|286.06|286.11|285.86|0
1656438900000|2022-06-28 17:55:00|286.16|285.96|286.16|285.96|286.21|286.01|286.06|285.91|1
1656439200000|2022-06-28 18:00:00|286.11|285.91|286.11|285.96|286.36|286.16|286.06|285.91|3
1656439500000|2022-06-28 18:05:00|286.16|285.91|286.01|285.81|286.16|285.96|286.01|285.76|26
1656439800000|2022-06-28 18:10:00|285.91|285.76|285.81|285.61|285.91|285.86|285.81|285.56|20
1656440100000|2022-06-28 18:15:00|285.86|285.56|285.86|285.61|285.96|285.81|285.81|285.56|32
1656440400000|2022-06-28 18:20:00|285.81||285.81||285.86||285.81||5
1656440700000|2022-06-28 18:25:00|285.86|285.66|285.96|285.76|285.96|285.81|285.81|285.61|13
1656441000000|2022-06-28 18:30:00|285.91|285.71|285.81|285.56|285.91|285.71|285.81|285.56|22
1656441300000|2022-06-28 18:35:00|285.71|285.51|285.61|285.36|285.71|285.51|285.51|285.36|26
1656441600000|2022-06-28 18:40:00|285.66|285.41|285.71|285.41|285.71|285.41|285.61|285.36|6
1656441900000|2022-06-28 18:45:00|285.66|285.61|286.01|285.81|286.06|285.81|285.66|285.61|1
1656442200000|2022-06-28 18:50:00|286.06|285.76|286.01|285.81|286.06|285.81|285.91|285.76|15
1656442500000|2022-06-28 18:55:00|286.06|285.76|286.01|285.81|286.06|285.91|285.91|285.71|28
1656442800000|2022-06-28 19:00:00|285.96|285.76|285.81|285.61|286.11|285.81|285.81|285.61|39
1656443100000|2022-06-28 19:05:00|285.76|285.66|285.71|285.51|285.76|285.66|285.56|285.41|67
1656443400000|2022-06-28 19:10:00|285.66|285.46|285.71|285.41|285.96|285.76|285.61|285.41|39
1656443700000|2022-06-28 19:15:00|285.66|285.56|285.96|285.76|285.96|285.76|285.61|285.56|16
1656444000000|2022-06-28 19:20:00|285.91|285.71|286.11|285.81|286.11|285.81|285.81|285.66|9
1656444300000|2022-06-28 19:25:00|286.06|285.76|286.06|285.81|286.11|285.81|285.86|285.71|9
1656444600000|2022-06-28 19:30:00|286.01|285.86|285.81|285.61|286.11|285.96|285.81|285.61|1
1656444900000|2022-06-28 19:35:00|285.76|285.66|285.86|285.61|285.86|285.66|285.71|285.56|10
1656445200000|2022-06-28 19:40:00|285.81|285.56|285.71|285.41|285.86|285.61|285.66|285.41|2
1656445500000|2022-06-28 19:45:00|285.66|285.36|285.61|285.41|285.71|285.41|285.46|285.26|3
1656445800000|2022-06-28 19:50:00|285.56|285.31|285.71|285.41|285.71|285.46|285.46|285.26|18
1656446100000|2022-06-28 19:55:00|285.66|285.36|285.41|285.16|285.66|285.41|285.36|285.16|74
1656446400000|2022-06-28 20:00:00|285.46|285.21|285.01|284.76|285.46|285.26|284.71|284.46|210
1656446700000|2022-06-28 20:05:00|284.91|284.81|284.86|284.66|285.01|284.81|284.86|284.66|51
1656447000000|2022-06-28 20:10:00|284.91|284.71|284.91|284.71|284.91|284.71|284.86|284.66|8
1656447300000|2022-06-28 20:15:00|284.86|284.66|284.91|284.61|284.91|284.71|284.86|284.61|21
1656447600000|2022-06-28 20:20:00|284.96|284.66|285.01|284.71|285.01|284.76|284.96|284.66|1
1656447900000|2022-06-28 20:25:00||284.76||284.76||284.76||284.76|0
1656448500000|2022-06-28 20:35:00||284.71||284.71||284.76||284.71|0
1656448800000|2022-06-28 20:40:00|285.06|284.76|285.26|284.71|285.61|284.76|285.01|284.71|26
1656449100000|2022-06-28 20:45:00|285.16|284.66|285.46|284.81|285.56|285.16|284.96|284.61|214
1656449400000|2022-06-28 20:50:00|285.11|284.86|285.21|284.66|285.46|284.86|284.86|284.56|100
1656449700000|2022-06-28 20:55:00|285.31|284.71|285.41|284.71|285.71|285.41|285.31|284.71|26
1656450000000|2022-06-28 21:00:00|285.91|284.66|285.91|284.71|285.91|284.71|285.91|284.66|0
1656450300000|2022-06-28 21:05:00|286.06||286.01||286.06||286.01||0
1656450600000|2022-06-28 21:10:00|286.06|285.11|285.71|285.11|286.06|285.11|285.71|285.11|1
1656450900000|2022-06-28 21:15:00|285.61|285.01|285.61|285.01|285.71|285.11|285.61|285.01|0
1656453900000|2022-06-28 22:05:00|285.71|285.11|285.71|285.11|285.71|285.11|285.71|285.11|0
1656454200000|2022-06-28 22:10:00|285.61|285.01|285.61|285.01|285.71|285.11|285.61|285.01|0
1656454500000|2022-06-28 22:15:00|285.71|285.11|285.71|285.11|285.71|285.11|285.61|285.01|0
1656454800000|2022-06-28 22:20:00|285.61|285.01|285.61|285.01|285.71|285.11|285.61|285.01|0
1656455100000|2022-06-28 22:25:00|285.71|285.11|285.71|285.11|285.71|285.11|285.71|285.11|0
1656455700000|2022-06-28 22:35:00|285.81|285.21|285.71|285.11|285.81|285.21|285.71|285.11|0
1656456300000|2022-06-28 22:45:00|285.81|285.21|285.71|285.11|285.81|285.21|285.71|285.11|0
1656456600000|2022-06-28 22:50:00|285.81|285.21|285.81|285.21|285.81|285.21|285.81|285.21|0
1656457200000|2022-06-28 23:00:00|285.71|285.11|285.61|285.01|285.71|285.11|285.61|285.01|0
1656457500000|2022-06-28 23:05:00|285.71|285.11|285.61|285.01|285.71|285.11|285.51|284.91|0
1656458100000|2022-06-28 23:15:00|285.51|284.91|285.61|285.01|285.61|285.01|285.51|284.91|0
1656458400000|2022-06-28 23:20:00|285.51|284.91|285.71|285.11|285.71|285.11|285.51|284.91|0
1656459000000|2022-06-28 23:30:00|285.81|285.21|285.71|285.11|285.81|285.21|285.71|285.11|0
1656459300000|2022-06-28 23:35:00|285.61|285.01|285.71|285.11|285.71|285.11|285.61|285.01|0
1656459600000|2022-06-28 23:40:00|285.61|285.01|285.71|285.11|285.71|285.11|285.61|285.01|0
1656459900000|2022-06-28 23:45:00|285.81|285.21|285.71|285.11|285.81|285.21|285.71|285.11|0
1656460200000|2022-06-28 23:50:00|285.61|285.01|285.61|285.01|285.71|285.11|285.61|285.01|0
1656460500000|2022-06-28 23:55:00|285.51|284.91|285.61|285.01|285.71|285.11|285.51|284.91|0
1656460800000|2022-06-29 00:00:00|285.71|285.11|285.61|285.01|285.71|285.11|285.61|285.01|0
1656461100000|2022-06-29 00:05:00|285.71|285.11|285.71|285.11|285.81|285.21|285.61|285.01|0
1656461400000|2022-06-29 00:10:00|285.81|285.21|285.71|285.11|285.81|285.21|285.61|285.01|0
1656461700000|2022-06-29 00:15:00|285.81|285.21|285.81|285.21|285.81|285.21|285.71|285.11|0
1656462000000|2022-06-29 00:20:00|285.71|285.11|285.51|284.91|285.81|285.21|285.41|284.81|0
1656462300000|2022-06-29 00:25:00|285.61|285.01|285.61|285.01|285.61|285.01|285.51|284.91|0
1656462600000|2022-06-29 00:30:00|285.36|285.06|284.51|284.36|285.86|285.46|284.46|284.26|688
1656462900000|2022-06-29 00:35:00|284.56|284.41|284.56|284.41|284.91|284.71|284.56|284.41|268
1656463200000|2022-06-29 00:40:00|284.61|284.46|284.41|284.26|284.91|284.76|284.36|284.21|495
1656463500000|2022-06-29 00:45:00|284.46|284.31|284.76|284.61|284.81|284.61|284.41|284.26|397
1656463800000|2022-06-29 00:50:00|284.71|284.56|284.51|284.36|284.76|284.56|284.46|284.31|211
1656464100000|2022-06-29 00:55:00|284.46|284.31|284.31|284.16|284.96|284.81|284.31|284.16|478
1656464400000|2022-06-29 01:00:00|284.36|284.21|285.66|285.46|285.71|285.56|284.36|284.21|1467
1656464700000|2022-06-29 01:05:00|285.76|285.56|285.96|285.81|286.06|285.86|285.51|285.36|999
1656465000000|2022-06-29 01:10:00|285.91|285.76|286.01|285.86|286.06|285.91|285.71|285.56|702
1656465300000|2022-06-29 01:15:00|285.96|285.81|285.96|285.81|286.01|285.86|285.81|285.66|672
1656465600000|2022-06-29 01:20:00|286.01|285.86|285.91|285.76|286.21|286.06|285.76|285.56|1291
1656465900000|2022-06-29 01:25:00|285.86|285.71|286.01|285.86|286.26|286.11|285.86|285.71|532
1656466200000|2022-06-29 01:30:00|286.11|285.96|286.36|286.21|286.66|286.51|286.11|285.96|1108
1656466500000|2022-06-29 01:35:00|286.31|286.16|286.61|286.46|286.86|286.71|286.31|286.16|484
1656466800000|2022-06-29 01:40:00|286.66|286.51|286.71|286.56|286.76|286.61|286.51|286.36|589
1656467100000|2022-06-29 01:45:00|286.76|286.61|286.81|286.66|286.81|286.66|286.61|286.46|247
1656467400000|2022-06-29 01:50:00|286.76|286.61|287.11|286.96|287.21|287.06|286.71|286.56|413
1656467700000|2022-06-29 01:55:00|287.06|286.91|287.11|286.91|287.41|287.26|286.91|286.76|593
1656468000000|2022-06-29 02:00:00|287.06|286.96|286.76|286.56|287.16|287.01|286.56|286.41|351
1656468300000|2022-06-29 02:05:00|286.81|286.61|286.56|286.41|286.81|286.66|286.51|286.36|303
1656468600000|2022-06-29 02:10:00|286.51|286.36|286.86|286.71|286.86|286.71|286.51|286.36|227
1656468900000|2022-06-29 02:15:00|286.91|286.76|287.06|286.91|287.06|286.91|286.91|286.76|327
1656469200000|2022-06-29 02:20:00|287.11|286.96|287.21|287.06|287.31|287.16|287.06|286.91|349
1656469500000|2022-06-29 02:25:00|287.16|287.01|287.06|286.91|287.16|287.01|287.01|286.86|163
1656469800000|2022-06-29 02:30:00|287.11|286.96|287.31|287.16|287.31|287.16|287.06|286.91|182
1656470100000|2022-06-29 02:35:00|287.26|287.11|287.26|287.11|287.56|287.41|287.16|287.01|335
1656470400000|2022-06-29 02:40:00|287.31|287.16|287.31|287.16|287.36|287.21|287.21|287.06|189
1656470700000|2022-06-29 02:45:00|287.36|287.21|287.46|287.31|287.51|287.36|287.36|287.21|188
1656471000000|2022-06-29 02:50:00|287.41|287.26|287.41|287.21|287.56|287.41|287.41|287.21|167
1656471300000|2022-06-29 02:55:00|287.36|287.26|287.56|287.41|287.56|287.41|287.36|287.26|136
1656471600000|2022-06-29 03:00:00|287.61|287.46|287.56|287.41|287.76|287.61|287.51|287.31|244
1656471900000|2022-06-29 03:05:00|287.51|287.36|287.36|287.21|287.61|287.46|287.36|287.21|154
1656472200000|2022-06-29 03:10:00|287.41|287.26|287.31|287.16|287.41|287.26|287.16|287.01|620
1656472500000|2022-06-29 03:15:00|287.36|287.21|287.56|287.41|287.56|287.41|287.31|287.16|205
1656472800000|2022-06-29 03:20:00|287.51|287.36|287.75|287.6|287.8|287.65|287.51|287.36|278
1656473100000|2022-06-29 03:25:00|287.7|287.55|287.3|287.15|287.7|287.55|287.3|287.1|162
1656473400000|2022-06-29 03:30:00|287.25|287.1|287.05|286.9|287.3|287.15|287.05|286.9|293
1656473700000|2022-06-29 03:35:00|287.1|286.95|287.25|287.1|287.3|287.15|287.05|286.9|259
1656474000000|2022-06-29 03:40:00|287.3|287.15|287.35|287.2|287.4|287.2|287.2|287.05|203
1656474300000|2022-06-29 03:45:00|287.4|287.25|287.45|287.3|287.45|287.3|287.35|287.2|174
1656474600000|2022-06-29 03:50:00|287.4|287.25|287.45|287.3|287.45|287.3|287.3|287.15|150
1656474900000|2022-06-29 03:55:00|287.5|287.35|287.4|287.25|287.5|287.35|287.35|287.2|199
1656475200000|2022-06-29 04:00:00|287.35|287.2|287.35|287.2|287.35|287.2|287.25|287.1|79
1656475500000|2022-06-29 04:05:00|287.3|287.15|287.3|287.15|287.4|287.25|287.3|287.15|169
1656475800000|2022-06-29 04:10:00|287.35|287.2|287.45|287.3|287.5|287.35|287.3|287.2|103
1656476100000|2022-06-29 04:15:00|287.5|287.35|287.45|287.3|287.55|287.4|287.45|287.3|66
1656476400000|2022-06-29 04:20:00|287.5|287.35|287.6|287.45|287.7|287.55|287.45|287.3|131
1656476700000|2022-06-29 04:25:00|287.55|287.4|287.55|287.4|287.55|287.4|287.55|287.4|44
1656477000000|2022-06-29 04:30:00|287.5|287.35|287.7|287.55|287.7|287.55|287.45|287.3|219
1656477300000|2022-06-29 04:35:00|287.75||287.7||287.75||287.7||157
1656477600000|2022-06-29 04:40:00|287.75|287.6|287.8|287.65|287.8|287.65|287.7|287.6|87
1656477900000|2022-06-29 04:45:00|287.85|287.7|287.7|287.55|287.9|287.75|287.7|287.55|251
1656478200000|2022-06-29 04:50:00|287.65|287.5|287.75|287.6|287.75|287.6|287.6|287.45|112
1656478500000|2022-06-29 04:55:00|287.8|287.65|287.75|287.6|287.8|287.65|287.7|287.55|139
1656478800000|2022-06-29 05:00:00|287.8|287.65|287.95|287.8|287.95|287.8|287.6|287.45|310
1656479100000|2022-06-29 05:05:00|288|287.85|287.95|287.8|288.15|288|287.7|287.5|394
1656479400000|2022-06-29 05:10:00|288|287.7|287.95|287.8|288|287.85|287.85|287.7|147
1656479700000|2022-06-29 05:15:00|288|287.75|288|287.85|288.05|287.9|287.9|287.75|167
1656480000000|2022-06-29 05:20:00|287.95|287.8|288|287.85|288.05|287.9|287.85|287.7|157
1656480300000|2022-06-29 05:25:00|287.95|287.8|287.7|287.5|288|287.85|287.65|287.5|160
1656480600000|2022-06-29 05:30:00|287.65|287.55|287.75|287.6|287.85|287.7|287.65|287.5|125
1656480900000|2022-06-29 05:35:00|287.8|287.65|287.75|287.6|287.85|287.7|287.75|287.6|100
1656481200000|2022-06-29 05:40:00|287.8|287.65|287.6|287.45|287.8|287.65|287.6|287.45|338
1656481500000|2022-06-29 05:45:00|287.65|287.5|287.85|287.7|287.85|287.7|287.65|287.5|127
1656481800000|2022-06-29 05:50:00|287.8|287.65|287.85|287.7|287.9|287.75|287.75|287.6|199
1656482100000|2022-06-29 05:55:00|287.8|287.65|287.7|287.55|287.9|287.75|287.65|287.5|279
1656482400000|2022-06-29 06:00:00|287.65|287.5|287.8|287.65|287.95|287.8|287.65|287.5|269
1656482700000|2022-06-29 06:05:00|287.75|287.6|287.35|287.2|287.8|287.65|287.35|287.2|264
1656483000000|2022-06-29 06:10:00|287.4|287.25|287.4|287.25|287.45|287.3|287.3|287.15|239
1656483300000|2022-06-29 06:15:00|287.45|287.3|287.6|287.45|287.6|287.45|287.45|287.3|132
1656483600000|2022-06-29 06:20:00|287.55|287.4|287.5|287.35|287.6|287.45|287.4|287.2|164
1656483900000|2022-06-29 06:25:00|287.55|287.4|287.6|287.45|287.6|287.45|287.55|287.4|104
1656484200000|2022-06-29 06:30:00|287.55|287.4|287.45|287.3|287.6|287.45|287.45|287.3|193
1656484500000|2022-06-29 06:35:00|287.4|287.25|287.35|287.2|287.45|287.3|287.35|287.2|147
1656484800000|2022-06-29 06:40:00|287.4|287.25|287.1|286.95|287.4|287.25|287.1|286.95|294
1656485100000|2022-06-29 06:45:00|287.15|287|287|286.85|287.25|287.1|287|286.8|427
1656485400000|2022-06-29 06:50:00|286.95|286.8|286.95|286.75|286.95|286.8|286.8|286.65|175
1656485700000|2022-06-29 06:55:00|286.9|286.7|286.75|286.6|286.95|286.75|286.7|286.55|166
1656486000000|2022-06-29 07:00:00|286.7|286.55|287.1|286.95|287.1|286.95|286.6|286.45|574
1656486300000|2022-06-29 07:05:00|287.05|286.9|286.95|286.8|287.25|287.1|286.9|286.7|304
1656486600000|2022-06-29 07:10:00|286.9|286.75|286.95|286.8|287.05|286.9|286.85|286.7|239
1656486900000|2022-06-29 07:15:00|287|286.85|287|286.85|287.2|287.05|287|286.85|345
1656487200000|2022-06-29 07:20:00|287.05|286.9|287.1|286.95|287.15|287|287|286.85|162
1656487500000|2022-06-29 07:25:00|287.05|286.9|287.05|286.9|287.2|287.05|287|286.85|240
1656487800000|2022-06-29 07:30:00|287|286.85|286.8|286.65|287|286.85|286.75|286.55|280
1656488100000|2022-06-29 07:35:00|286.75|286.6|286.9|286.75|287|286.85|286.75|286.6|292
1656488400000|2022-06-29 07:40:00|286.95|286.8|286.9|286.75|286.95|286.8|286.8|286.65|222
1656488700000|2022-06-29 07:45:00|286.8|286.6|286.95|286.8|286.95|286.8|286.8|286.6|207
1656489000000|2022-06-29 07:50:00|287|286.85|287|286.85|287.05|286.9|286.9|286.7|145
1656489300000|2022-06-29 07:55:00|286.95|286.8|286.8|286.65|287.05|286.9|286.75|286.6|143
1656489600000|2022-06-29 08:00:00|286.85|286.7|286.8|286.6|286.95|286.8|286.6|286.4|331
1656489900000|2022-06-29 08:05:00|286.75|286.65|286.9|286.75|287|286.85|286.75|286.6|195
1656490200000|2022-06-29 08:10:00|286.95|286.8|286.8|286.65|287|286.85|286.7|286.55|478
1656490500000|2022-06-29 08:15:00|286.85|286.6|286.8|286.65|286.85|286.7|286.65|286.5|176
1656490800000|2022-06-29 08:20:00|286.85|286.7|286.85|286.7|286.9|286.75|286.7|286.55|197
1656491100000|2022-06-29 08:25:00|286.8|286.65|286.9|286.75|286.95|286.8|286.8|286.65|121
1656491400000|2022-06-29 08:30:00|286.95|286.7|286.85|286.7|286.95|286.8|286.8|286.65|159
1656491700000|2022-06-29 08:35:00|286.9|286.75|286.75|286.6|286.95|286.8|286.75|286.6|256
1656492000000|2022-06-29 08:40:00|286.8|286.65|286.45|286.3|286.8|286.65|286.45|286.3|175
1656492300000|2022-06-29 08:45:00|286.4|286.25|286.35|286.2|286.45|286.3|286.25|286.1|453
1656492600000|2022-06-29 08:50:00|286.4|286.1|286.35|286.2|286.4|286.25|286.25|286.05|262
1656492900000|2022-06-29 08:55:00|286.4|286.25|286.15|286|286.55|286.4|286.05|285.9|796
1656493200000|2022-06-29 09:00:00|286.2|286.05|286.1|285.95|286.4|286.25|285.85|285.7|1312
1656493500000|2022-06-29 09:05:00|286.2|285.9|286.45|286.3|286.55|286.35|286.05|285.9|481
1656493800000|2022-06-29 09:10:00|286.4|286.25|286.4|286.2|286.5|286.3|286.35|286.2|147
1656494100000|2022-06-29 09:15:00|286.35|286.25|286.45|286.3|286.45|286.3|286.3|286.15|120
1656494400000|2022-06-29 09:20:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|4
1656494700000|2022-06-29 09:25:00|286.65|286.05|286.55|285.95|286.65|286.05|286.55|285.95|10
1656495000000|2022-06-29 09:30:00|286.45|285.85|286.25|285.65|286.55|285.95|286.25|285.65|0
1656495300000|2022-06-29 09:35:00|286.15|285.55|286.15|285.55|286.25|285.65|286.15|285.55|0
1656495600000|2022-06-29 09:40:00|286.25|285.65|286.15|285.55|286.25|285.65|286.15|285.55|0
1656495900000|2022-06-29 09:45:00|286.35|285.75|286.35|285.75|286.35|285.75|286.15|285.55|0
1656496200000|2022-06-29 09:50:00|286.25|285.65|285.85|285.65|286.25|286|285.8|285.6|42
1656496500000|2022-06-29 09:55:00|285.9|285.7|285.6|285.4|286|285.8|285.5|285.3|84
1656496800000|2022-06-29 10:00:00|285.65|285.45|285.8|285.6|285.8|285.65|285.6|285.45|24
1656497100000|2022-06-29 10:05:00|285.85|285.65|286|285.8|286|285.85|285.85|285.6|4
1656497400000|2022-06-29 10:10:00|285.95|285.75|285.8|285.6|285.95|285.75|285.8|285.55|2
1656497700000|2022-06-29 10:15:00|285.85|285.65|285.85|285.65|285.85|285.7|285.8|285.6|13
1656498000000|2022-06-29 10:20:00|285.8|285.7|285.8|285.55|285.95|285.8|285.8|285.55|16
1656498300000|2022-06-29 10:25:00||285.6||285.55||285.6||285.55|5
1656498600000|2022-06-29 10:30:00|285.85|285.6|285.85|285.65|285.85|285.65|285.8|285.6|4
1656498900000|2022-06-29 10:35:00|285.9|285.7|285.9|285.75|285.95|285.75|285.85|285.65|12
1656499200000|2022-06-29 10:40:00|285.95|285.8|285.9|285.7|286|285.85|285.9|285.7|24
1656499500000|2022-06-29 10:45:00|285.85|285.65|285.9|285.7|285.9|285.75|285.8|285.6|6
1656499800000|2022-06-29 10:50:00|285.85|285.75|285.8|285.65|285.95|285.75|285.8|285.6|2
1656500100000|2022-06-29 10:55:00|285.85|285.7|285.85|285.65|285.9|285.75|285.8|285.65|1
1656500400000|2022-06-29 11:00:00|285.9|285.7|285.8|285.65|285.9|285.75|285.8|285.6|2
1656500700000|2022-06-29 11:05:00|285.85|285.6|285.85|285.7|285.85|285.7|285.85|285.6|8
1656501000000|2022-06-29 11:10:00|285.8|285.65|285.8|285.6|285.8|285.65|285.65|285.5|7
1656501300000|2022-06-29 11:15:00|285.75|285.65|285.85|285.65|285.85|285.65|285.6|285.4|9
1656501600000|2022-06-29 11:20:00|285.9|285.7|285.85|285.65|285.9|285.7|285.8|285.6|0
1656501900000|2022-06-29 11:25:00|285.9|285.7|286.1|285.95|286.15|286|285.85|285.7|25
1656502200000|2022-06-29 11:30:00|286.15|286|286.2|286|286.2|286|286.15|285.95|3
1656502500000|2022-06-29 11:35:00|286.25|286.05|286.35|286.2|286.35|286.2|286.25|286.05|5
1656502800000|2022-06-29 11:40:00|286.3|286.15|286.25|286.1|286.35|286.2|286.25|286.1|4
1656503100000|2022-06-29 11:45:00|286.3|286.15|286.3|286.1|286.35|286.2|286.25|286.1|7
1656503400000|2022-06-29 11:50:00|286.25|286.15|286.45|286.3|286.5|286.3|286.25|286.1|0
1656503700000|2022-06-29 11:55:00|286.5|286.25|286.6|286.4|286.6|286.4|286.4|286.2|13
1656504000000|2022-06-29 12:00:00|286.55|286.35|286.85|286.7|286.9|286.75|286.55|286.35|56
1656504300000|2022-06-29 12:05:00|286.8|286.65|286.65|286.45|286.9|286.75|286.6|286.45|57
1656504600000|2022-06-29 12:10:00|286.6|286.5|286.7|286.55|286.75|286.6|286.6|286.45|7
1656504900000|2022-06-29 12:15:00|286.75|286.6|286.7|286.55|286.85|286.65|286.7|286.5|1
1656505200000|2022-06-29 12:20:00|286.75|286.5|286.5|286.35|286.75|286.5|286.5|286.35|7
1656505500000|2022-06-29 12:25:00|286.45|286.3|286.6|286.2|286.6|286.35|286.35|286.15|18
1656505800000|2022-06-29 12:30:00|286.65|286.15|286.4|286|286.8|286.2|286.4|286|7
1656506100000|2022-06-29 12:35:00|286.35|286.05|286.2|285.95|286.35|286.1|286.15|285.9|4
1656506400000|2022-06-29 12:40:00|286.25|286|286.4|286.2|286.45|286.2|286.25|285.95|3
1656506700000|2022-06-29 12:45:00|286.35|286.15|286.25|286.1|286.4|286.2|286.25|286.1|24
1656507000000|2022-06-29 12:50:00|286.3|286.15|286.3|286.15|286.4|286.25|286.3|286.1|14
1656507300000|2022-06-29 12:55:00|286.25|286.1|286.3|286.1|286.3|286.15|286.1|285.9|11
1656507600000|2022-06-29 13:00:00|286.35|286.15|286.25|286|286.5|286.25|286.25|286|24
1656507900000|2022-06-29 13:05:00|286.3|286.05|286.35|286.2|286.35|286.2|286.2|286.05|21
1656508200000|2022-06-29 13:10:00|286.4|286.15|286.4|286.2|286.5|286.2|286.4|286.15|2
1656508500000|2022-06-29 13:15:00|286.3|286.15|286.45|286.2|286.5|286.2|286.2|286|14
1656508800000|2022-06-29 13:20:00|286.4|286.3|286.6|286.4|286.6|286.4|286.3|286.15|16
1656509100000|2022-06-29 13:25:00|286.55|286.45|286.5|286.3|286.7|286.5|286.3|286.1|40
1656509400000|2022-06-29 13:30:00|286.45|286.25|285.75|285.55|286.85|286.65|285.65|285.45|404
1656509700000|2022-06-29 13:35:00|285.8|285.5|285.15|285|285.85|285.65|285.15|285|248
1656510000000|2022-06-29 13:40:00|285.2|285.05|284.85|284.7|285.3|285.1|284.75|284.6|149
1656510300000|2022-06-29 13:45:00|284.8|284.65|284.95|284.8|285.05|284.85|284.5|284.3|75
1656510600000|2022-06-29 13:50:00|285|284.75|286.05|285.85|286.1|285.9|284.95|284.75|67
1656510900000|2022-06-29 13:55:00|286|285.8|285.55|285.35|286|285.85|285.45|285.25|34
1656511200000|2022-06-29 14:00:00|285.45|285.25|286.4|286.2|286.45|286.25|285.15|284.95|104
1656511500000|2022-06-29 14:05:00|286.35|286.15|286.2|285.95|286.5|286.3|286.1|285.9|37
1656511800000|2022-06-29 14:10:00|286.15|286|286.25|286.1|286.55|286.4|286.05|285.8|49
1656512100000|2022-06-29 14:15:00|286.2|286|285.6|285.45|286.35|286.15|285.55|285.35|61
1656512400000|2022-06-29 14:20:00|285.65|285.5|285.9|285.75|286.05|285.85|285.6|285.4|191
1656512700000|2022-06-29 14:25:00|285.85|285.7|286|285.8|286.3|286.15|285.8|285.65|40
1656513000000|2022-06-29 14:30:00|285.95|285.85|286.2|286|286.45|286.2|285.8|285.6|63
1656513300000|2022-06-29 14:35:00|286.15|285.95|286|285.85|286.15|286|285.85|285.7|113
1656513600000|2022-06-29 14:40:00|285.95|285.8|286.4|286.2|286.45|286.25|285.95|285.75|33
1656513900000|2022-06-29 14:45:00|286.45|286.15|286.4|286.2|286.65|286.5|286.4|286.1|44
1656514200000|2022-06-29 14:50:00|286.45|286.25|286.25|286|286.6|286.4|286.15|285.95|29
1656514500000|2022-06-29 14:55:00|286.2|285.95|285.9|285.75|286.25|286.1|285.85|285.65|67
1656514800000|2022-06-29 15:00:00|285.95|285.7|285.6|285.4|285.95|285.75|285.6|285.4|55
1656515100000|2022-06-29 15:05:00|285.65|285.45|285.7|285.5|285.8|285.65|285.4|285.25|119
1656515400000|2022-06-29 15:10:00|285.65|285.55|285.6|285.4|285.85|285.65|285.55|285.35|67
1656515700000|2022-06-29 15:15:00|285.55|285.45|285.4|285.25|285.7|285.5|285.4|285.2|16
1656516000000|2022-06-29 15:20:00|285.45|285.3|285.35|285.15|285.55|285.35|285.2|285.05|154
1656516300000|2022-06-29 15:25:00|285.4|285.1|285.6|285.35|285.65|285.35|285.3|285.1|36
1656516600000|2022-06-29 15:30:00|285.55|285.3|285.8|285.55|285.85|285.7|285.4|285.25|103
1656516900000|2022-06-29 15:35:00|285.9|285.7|286.1|285.9|286.2|286.05|285.85|285.65|45
1656517200000|2022-06-29 15:40:00|286.05|285.95|285.95|285.75|286.15|286|285.85|285.65|46
1656517500000|2022-06-29 15:45:00|286|285.7|285.9|285.7|286.1|285.95|285.85|285.65|52
1656517800000|2022-06-29 15:50:00|285.85|285.75|286.15|285.95|286.2|286.05|285.85|285.65|10
1656518100000|2022-06-29 15:55:00|286.1|285.9|286|285.85|286.2|286|285.9|285.75|6
1656518400000|2022-06-29 16:00:00|286.05|285.8|285.85|285.65|286.05|285.9|285.75|285.55|7
1656518700000|2022-06-29 16:05:00|285.9|285.7|285.6|285.4|285.95|285.8|285.6|285.4|17
1656519000000|2022-06-29 16:10:00|285.55|285.45|285.45|285.25|285.65|285.45|285.35|285.2|7
1656519300000|2022-06-29 16:15:00|285.4|285.3|285.65|285.45|285.65|285.5|285.4|285.25|18
1656519600000|2022-06-29 16:20:00|285.7|285.5|285.35|285.2|285.85|285.65|285.35|285.2|27
1656519900000|2022-06-29 16:25:00|285.4|285.15|285.3|285.1|285.4|285.25|285.25|285.05|8
1656520200000|2022-06-29 16:30:00|285.25|285.15|285.35|285.15|285.35|285.15|285.25|285.05|4
1656520500000|2022-06-29 16:35:00|285.4|285.2|285.55|285.35|285.6|285.45|285.35|285.15|38
1656520800000|2022-06-29 16:40:00||285.3||285.35||285.35||285.3|0
1656521100000|2022-06-29 16:45:00|285.6|285.4|285.55|285.3|285.65|285.45|285.55|285.2|9
1656521400000|2022-06-29 16:50:00|285.5|285.35|285.35|285.1|285.5|285.35|285.2|284.95|31
1656521700000|2022-06-29 16:55:00|285.2|285.15|285.15|284.95|285.2|285.15|285.15|284.95|13
1656522000000|2022-06-29 17:00:00|285.2|285|285.15|284.95|285.2|285|285.05|284.9|54
1656522300000|2022-06-29 17:05:00|285.1|284.9|285.35|285.15|285.35|285.15|285.05|284.9|47
1656522600000|2022-06-29 17:10:00|285.4|285.25|285.05|284.9|285.5|285.35|285.05|284.9|28
1656522900000|2022-06-29 17:15:00|285.1|284.95|285.15|284.95|285.15|284.95|285|284.8|18
1656523200000|2022-06-29 17:20:00|285.1|284.9|284.95|284.75|285.1|284.9|284.95|284.75|8
1656523500000|2022-06-29 17:25:00|285|284.9|285.15|284.95|285.2|284.95|284.95|284.9|11
1656523800000|2022-06-29 17:30:00|285.1|284.9|285.05|284.85|285.1|284.95|285.05|284.8|4
1656524100000|2022-06-29 17:35:00|285.1|284.9|285.15|284.95|285.2|284.95|285.1|284.85|28
1656524400000|2022-06-29 17:40:00|285.2|285|285.15|284.95|285.25|285.05|285.15|284.95|19
1656524700000|2022-06-29 17:45:00|285.2|285|285.15|284.95|285.25|285.05|285.15|284.95|4
1656525000000|2022-06-29 17:50:00|285.2|285|285.35|285.15|285.35|285.15|285.2|285|14
1656525300000|2022-06-29 17:55:00|285.45|285.25|285.55|285.35|285.6|285.4|285.35|285.15|37
1656525600000|2022-06-29 18:00:00|285.5|285.3|285.95|285.75|285.95|285.75|285.5|285.3|16
1656525900000|2022-06-29 18:05:00|286|285.7|285.85|285.65|286|285.7|285.75|285.55|2
1656526200000|2022-06-29 18:10:00|285.8|285.6|285.8|285.6|285.9|285.7|285.8|285.55|2
1656526500000|2022-06-29 18:15:00|285.85|285.65|285.8|285.65|285.9|285.75|285.8|285.6|3
1656526800000|2022-06-29 18:20:00|285.85|285.7|285.8|285.5|285.85|285.7|285.75|285.5|9
1656527100000|2022-06-29 18:25:00|285.85|285.55|285.85|285.65|285.85|285.7|285.8|285.55|1
1656527400000|2022-06-29 18:30:00|285.8|285.7|285.8|285.5|285.8|285.7|285.8|285.45|3
1656527700000|2022-06-29 18:35:00||285.45||285.45||285.5||285.45|1
1656528000000|2022-06-29 18:40:00|285.6|285.4|285.6|285.3|285.7|285.5|285.45|285.15|37
1656528300000|2022-06-29 18:45:00|285.55|285.35|285.6|285.35|285.6|285.4|285.55|285.3|9
1656528600000|2022-06-29 18:50:00|285.65|285.3|285.65|285.4|285.65|285.45|285.65|285.3|11
1656528900000|2022-06-29 18:55:00|285.6|285.45|285.5|285.3|285.65|285.45|285.5|285.3|7
1656529200000|2022-06-29 19:00:00|285.45|285.35|285.5|285.25|285.55|285.35|285.35|285.15|7
1656529500000|2022-06-29 19:05:00|285.45|285.3|285.7|285.5|285.75|285.55|285.45|285.25|14
1656529800000|2022-06-29 19:10:00|285.65|285.45|285.6|285.45|285.7|285.5|285.6|285.35|3
1656530100000|2022-06-29 19:15:00|285.65|285.4|285.6|285.4|285.7|285.55|285.6|285.4|3
1656530400000|2022-06-29 19:20:00|285.65|285.45|285.75|285.55|285.75|285.55|285.6|285.4|2
1656530700000|2022-06-29 19:25:00|285.7|285.5|285.85|285.65|285.85|285.65|285.7|285.5|1
1656531000000|2022-06-29 19:30:00|285.8|285.6|285.8|285.4|285.85|285.65|285.8|285.35|8
1656531300000|2022-06-29 19:35:00|285.7|285.35|285.6|285.35|285.7|285.4|285.6|285.25|1
1656531600000|2022-06-29 19:40:00||285.3||285.4||285.45||285.25|2
1656531900000|2022-06-29 19:45:00|285.65|285.45|285.6|285.35|285.65|285.5|285.6|285.3|3
1656532200000|2022-06-29 19:50:00|285.7|285.5|285.6|285.25|285.7|285.5|285.6|285.2|12
1656532500000|2022-06-29 19:55:00|285.65|285.3|285.6|285.35|285.7|285.5|285.6|285.3|14
1656532800000|2022-06-29 20:00:00|285.55|285.4|285.55|285.4|285.55|285.45|285.55|285.35|0
1656533100000|2022-06-29 20:05:00|285.6|285.35|285.6|285.35|285.6|285.45|285.6|285.35|3
1656533400000|2022-06-29 20:10:00||285.4||285.35||285.4||285.3|3
1656533700000|2022-06-29 20:15:00|285.65|285.3|285.65|285.45|285.65|285.45|285.65|285.3|1
1656534000000|2022-06-29 20:20:00|285.7|285.5|285.65|285.45|285.7|285.55|285.65|285.45|0
1656534300000|2022-06-29 20:25:00|285.6|285.5|285.65|285.45|285.7|285.55|285.6|285.4|2
1656534600000|2022-06-29 20:30:00|285.7|285.5|285.7|285.55|285.7|285.55|285.7|285.5|0
1656534900000|2022-06-29 20:35:00|285.65|285.5|285.7|285.5|285.7|285.55|285.65|285.45|2
1656535200000|2022-06-29 20:40:00|285.75|285.55|285.95|285.55|285.95|285.55|285.75|285.45|5
1656535500000|2022-06-29 20:45:00|286|285.65|286.05|285.55|286.05|285.85|285.75|285.5|37
1656535800000|2022-06-29 20:50:00|286|285.6|286|285.6|286.05|285.6|286|285.6|0
1656536100000|2022-06-29 20:55:00|286.05|285.55|286.15|285.45|286.15|285.55|286|285.45|4
1656536400000|2022-06-29 21:00:00|286.4|285.35|286.55|285.15|286.55|285.35|286.4|285|0
1656536700000|2022-06-29 21:05:00|286.6|284.8|286.6|284.8|286.6|284.8|286.6|284.8|0
1656537000000|2022-06-29 21:10:00|286.05|285.45|286.05|285.45|286.05|285.45|286.05|285.45|0
1656538200000|2022-06-29 21:30:00|285.95|285.35|285.95|285.35|286.05|285.45|285.95|285.35|0
1656538500000|2022-06-29 21:35:00|286.05|285.45|285.95|285.35|286.05|285.45|285.95|285.35|0
1656538800000|2022-06-29 21:40:00|286.05|285.45|286.05|285.45|286.05|285.45|285.95|285.35|0
1656539100000|2022-06-29 21:45:00|285.95|285.35|285.95|285.35|285.95|285.35|285.95|285.35|0
1656539400000|2022-06-29 21:50:00|286.05|285.45|286.05|285.45|286.05|285.45|286.05|285.45|0
1656539700000|2022-06-29 21:55:00|285.95|285.35|285.95|285.35|286.05|285.45|285.95|285.35|0
1656540000000|2022-06-29 22:00:00|286.05|285.45|285.95|285.35|286.05|285.45|285.95|285.35|0
1656540300000|2022-06-29 22:05:00|285.85|285.25|285.95|285.35|285.95|285.35|285.85|285.25|0
1656540600000|2022-06-29 22:10:00|285.85|285.25|285.95|285.35|285.95|285.35|285.85|285.25|0
1656540900000|2022-06-29 22:15:00|285.85|285.25|285.95|285.35|285.95|285.35|285.85|285.25|0
1656541200000|2022-06-29 22:20:00|286.05|285.45|286.05|285.45|286.05|285.45|286.05|285.45|0
1656542100000|2022-06-29 22:35:00|285.95|285.35|285.95|285.35|286.05|285.45|285.95|285.35|0
1656542400000|2022-06-29 22:40:00|286.05|285.45|285.95|285.35|286.05|285.45|285.95|285.35|0
1656542700000|2022-06-29 22:45:00|286.05|285.45|285.95|285.35|286.05|285.45|285.95|285.35|0
1656543000000|2022-06-29 22:50:00|286.05|285.45|286.05|285.45|286.05|285.45|286.05|285.45|0
1656543300000|2022-06-29 22:55:00|285.95|285.35|285.95|285.35|286.05|285.45|285.95|285.35|0
1656543600000|2022-06-29 23:00:00|286.05|285.45|285.95|285.35|286.05|285.45|285.85|285.25|0
1656543900000|2022-06-29 23:05:00|285.85|285.25|285.95|285.35|285.95|285.35|285.85|285.25|0
1656544800000|2022-06-29 23:20:00|285.85|285.25|285.85|285.25|285.95|285.35|285.75|285.15|0
1656545100000|2022-06-29 23:25:00|285.75|285.15|285.75|285.15|285.85|285.25|285.75|285.15|0
1656545400000|2022-06-29 23:30:00|285.85|285.25|285.85|285.25|285.85|285.25|285.75|285.15|0
1656545700000|2022-06-29 23:35:00|285.75|285.15|285.85|285.25|285.85|285.25|285.75|285.15|0
1656546600000|2022-06-29 23:50:00|285.75|285.15|285.75|285.15|285.85|285.25|285.75|285.15|0
1656546900000|2022-06-29 23:55:00|285.85|285.25|285.85|285.25|285.85|285.25|285.85|285.25|0
1656547200000|2022-06-30 00:00:00|285.75|285.15|285.75|285.15|285.75|285.15|285.45|284.85|0
1656547500000|2022-06-30 00:05:00|285.85|285.25|285.85|285.25|285.85|285.25|285.75|285.15|0
1656547800000|2022-06-30 00:10:00|285.75|285.15|285.85|285.25|285.85|285.25|285.75|285.15|0
1656548100000|2022-06-30 00:15:00|285.75|285.15|285.85|285.25|285.85|285.25|285.65|285.05|0
1656548400000|2022-06-30 00:20:00|285.75|285.15|285.75|285.15|285.85|285.25|285.75|285.15|0
1656548700000|2022-06-30 00:25:00|285.85|285.25|285.75|285.15|285.85|285.25|285.75|285.15|0
1656549000000|2022-06-30 00:30:00|285.6|284.8|285.05|284.9|285.75|285.5|284.9|284.7|316
1656549300000|2022-06-30 00:35:00|285.1|284.95|285.15|285|285.25|285.05|285|284.85|147
1656549600000|2022-06-30 00:40:00|285.2|285.05|285.4|285.25|285.4|285.25|285.1|284.95|87
1656549900000|2022-06-30 00:45:00|285.3|285.15|285|284.85|285.3|285.15|285|284.8|74
1656550200000|2022-06-30 00:50:00|284.95|284.8|284.5|284.3|284.95|284.8|284.5|284.3|205
1656550500000|2022-06-30 00:55:00|284.45|284.4|284.65|284.5|284.75|284.6|284.45|284.4|141
1656550800000|2022-06-30 01:00:00|284.7|284.4|283.8|283.6|284.7|284.5|283.7|283.55|573
1656551100000|2022-06-30 01:05:00|283.85|283.65|283.75|283.6|283.95|283.8|283.6|283.45|452
1656551400000|2022-06-30 01:10:00|283.8|283.65|284.1|283.95|284.15|283.95|283.5|283.35|456
1656551700000|2022-06-30 01:15:00|284.05|283.9|284.1|283.9|284.15|284|283.9|283.75|542
1656552000000|2022-06-30 01:20:00|284.15|283.95|284.5|284.35|284.55|284.4|284.05|283.9|303
1656552300000|2022-06-30 01:25:00|284.55|284.4|284.65|284.5|285.05|284.85|284.5|284.3|475
1656552600000|2022-06-30 01:30:00|284.7|284.55|284.35|284.2|284.7|284.55|284.3|284.1|176
1656552900000|2022-06-30 01:35:00|284.3|284.15|283.95|283.8|284.4|284.25|283.95|283.8|204
1656553200000|2022-06-30 01:40:00|283.9|283.75|283.9|283.75|284|283.85|283.8|283.65|234
1656553500000|2022-06-30 01:45:00|283.95|283.8|283.8|283.65|284.05|283.9|283.8|283.65|110
1656553800000|2022-06-30 01:50:00|283.85|283.7|283.7|283.5|283.85|283.7|283.55|283.4|279
1656554100000|2022-06-30 01:55:00|283.65|283.55|283.65|283.45|283.7|283.55|283.41|283.25|216
1656554400000|2022-06-30 02:00:00|283.7|283.5|283.6|283.45|283.75|283.6|283.5|283.35|132
1656554700000|2022-06-30 02:05:00|283.65|283.5|283.6|283.45|283.75|283.55|283.55|283.4|165
1656555000000|2022-06-30 02:10:00|283.55|283.4|283.7|283.55|283.75|283.6|283.55|283.4|151
1656555300000|2022-06-30 02:15:00|283.75|283.6|283.55|283.4|283.75|283.6|283.55|283.4|104
1656555600000|2022-06-30 02:20:00|283.6|283.45|283.5|283.35|283.7|283.55|283.45|283.3|140
1656555900000|2022-06-30 02:25:00|283.55|283.4|283.7|283.5|283.7|283.55|283.45|283.3|200
1656556200000|2022-06-30 02:30:00|283.65|283.55|283.45|283.25|283.7|283.55|283.4|283.25|104
1656556500000|2022-06-30 02:35:00|283.4|283.2|283.35|283.2|283.4|283.2|283.1|282.95|160
1656556800000|2022-06-30 02:40:00|283.4|283.25|283.45|283.3|283.5|283.3|283.3|283.15|88
1656557100000|2022-06-30 02:45:00|283.5|283.35|283.3|283.15|283.55|283.35|283.25|283.1|114
1656557400000|2022-06-30 02:50:00|283.25|283.1|283.3|283.15|283.35|283.2|283.2|283.05|121
1656557700000|2022-06-30 02:55:00|283.35|283.2|283.3|283.15|283.5|283.35|283.25|283.1|122
1656558000000|2022-06-30 03:00:00|283.25|283.1|283.2|283.05|283.25|283.1|283.1|282.95|126
1656558300000|2022-06-30 03:05:00|283.25|283.1|283.3|283.15|283.35|283.15|283.2|283.05|159
1656558600000|2022-06-30 03:10:00|283.35|283.2|282.95|282.8|283.35|283.2|282.95|282.8|171
1656558900000|2022-06-30 03:15:00|282.9|282.75|283|282.85|283.05|282.9|282.85|282.7|387
1656559200000|2022-06-30 03:20:00|283.05|282.8|283.1|282.95|283.15|283|282.9|282.75|177
1656559500000|2022-06-30 03:25:00|283.15|282.9|282.95|282.8|283.15|283|282.95|282.8|120
1656559800000|2022-06-30 03:30:00|283|282.75|282.8|282.65|283|282.85|282.8|282.65|90
1656560100000|2022-06-30 03:35:00|282.85|282.7|282.9|282.75|282.95|282.8|282.75|282.6|129
1656560400000|2022-06-30 03:40:00|282.85|282.7|282.8|282.65|282.9|282.7|282.6|282.45|152
1656560700000|2022-06-30 03:45:00|282.85|282.6|282.75|282.6|282.9|282.75|282.7|282.5|110
1656561000000|2022-06-30 03:50:00|282.8|282.65|282.9|282.75|282.9|282.75|282.8|282.65|75
1656561300000|2022-06-30 03:55:00|282.85|282.7|282.8|282.65|282.9|282.75|282.7|282.55|140
1656561600000|2022-06-30 04:00:00|282.75|282.6|282.7|282.55|282.8|282.6|282.65|282.5|74
1656561900000|2022-06-30 04:05:00|282.75|282.6|282.75|282.6|282.8|282.65|282.75|282.6|26
1656562200000|2022-06-30 04:10:00|282.8|282.65|282.85|282.7|282.85|282.7|282.8|282.65|43
1656562500000|2022-06-30 04:15:00|282.9|282.75|282.9|282.75|282.9|282.75|282.9|282.75|16
1656562800000|2022-06-30 04:20:00|282.85|282.7|283|282.85|283|282.85|282.85|282.7|70
1656563100000|2022-06-30 04:25:00|283.05|282.9|283.1|282.95|283.15|283|283|282.9|67
1656563400000|2022-06-30 04:30:00|283.15|283|283.15|283|283.25|283.05|283.1|282.95|125
1656563700000|2022-06-30 04:35:00|283.1|282.95|283|282.85|283.1|282.95|283|282.85|50
1656564000000|2022-06-30 04:40:00|283.05|282.9|283.25|283.1|283.25|283.1|283.05|282.9|66
1656564300000|2022-06-30 04:45:00|283.2|283.05|283.25|283.1|283.3|283.1|283.15|283|84
1656564600000|2022-06-30 04:50:00|283.2|283.05|283.2|283.05|283.2|283.05|283.1|282.95|79
1656564900000|2022-06-30 04:55:00|283.15|283|283.1|282.95|283.2|283.05|283.1|282.95|96
1656565200000|2022-06-30 05:00:00|283.2|283.05|283.4|283.2|283.4|283.25|283.2|283.05|131
1656565500000|2022-06-30 05:05:00|283.35|283.25|283.4|283.25|283.45|283.3|283.35|283.2|153
1656565800000|2022-06-30 05:10:00|283.45|283.3|283.5|283.35|283.5|283.35|283.35|283.2|140
1656566100000|2022-06-30 05:15:00|283.55|283.4|283.35|283.2|283.55|283.4|283.25|283.1|120
1656566400000|2022-06-30 05:20:00|283.3|283.15|283.25|283.1|283.4|283.25|283.2|283.05|199
1656566700000|2022-06-30 05:25:00|283.3|283.15|283.15|283|283.3|283.15|282.85|282.7|259
1656567000000|2022-06-30 05:30:00|283.1|282.95|282.95|282.8|283.2|283.05|282.9|282.75|192
1656567300000|2022-06-30 05:35:00|283|282.85|283.05|282.9|283.15|282.95|282.8|282.65|239
1656567600000|2022-06-30 05:40:00|283|282.85|282.7|282.55|283.05|282.9|282.65|282.5|268
1656567900000|2022-06-30 05:45:00|282.75|282.6|282.7|282.55|282.95|282.8|282.7|282.55|220
1656568200000|2022-06-30 05:50:00|282.65|282.45|282.3|282.15|282.7|282.55|282.25|282.1|267
1656568500000|2022-06-30 05:55:00|282.35|282.2|282.45|282.3|282.55|282.4|282.35|282.2|263
1656568800000|2022-06-30 06:00:00|282.5|282.35|282.3|282.15|282.55|282.4|282.2|282.05|462
1656569100000|2022-06-30 06:05:00|282.25|282.05|282.05|281.9|282.4|282.2|282|281.85|372
1656569400000|2022-06-30 06:10:00|282|281.85|282.2|282.05|282.25|282.1|281.9|281.75|228
1656569700000|2022-06-30 06:15:00|282.25|282.1|282.1|281.95|282.25|282.1|282.1|281.95|178
1656570000000|2022-06-30 06:20:00|282.05|281.9|282.15|282|282.2|282.05|282|281.85|219
1656570300000|2022-06-30 06:25:00|282.1|281.95|281.9|281.75|282.1|281.95|281.85|281.7|160
1656570600000|2022-06-30 06:30:00|281.95|281.8|281.8|281.6|281.95|281.8|281.7|281.5|398
1656570900000|2022-06-30 06:35:00|281.75|281.65|281.75|281.6|281.8|281.65|281.5|281.35|346
1656571200000|2022-06-30 06:40:00|281.8|281.65|281.7|281.55|281.8|281.65|281.6|281.45|190
1656571500000|2022-06-30 06:45:00|281.65|281.5|281.85|281.7|281.85|281.7|281.6|281.45|142
1656571800000|2022-06-30 06:50:00|281.8|281.65|281.75|281.6|281.8|281.65|281.65|281.5|144
1656572100000|2022-06-30 06:55:00|281.8|281.65|281.8|281.65|281.85|281.7|281.7|281.55|134
1656572400000|2022-06-30 07:00:00|281.75|281.6|281.65|281.5|281.9|281.75|281.65|281.45|254
1656572700000|2022-06-30 07:05:00|281.6|281.45|281.55|281.4|281.65|281.45|281.4|281.25|358
1656573000000|2022-06-30 07:10:00|281.6|281.45|281.25|281.1|281.65|281.5|281.15|281|345
1656573300000|2022-06-30 07:15:00|281.2|281.05|280.95|280.8|281.2|281.05|280.85|280.7|360
1656573600000|2022-06-30 07:20:00|280.9|280.75|280.8|280.65|281|280.85|280.65|280.5|364
1656573900000|2022-06-30 07:25:00|280.85|280.7|280.85|280.7|281.05|280.9|280.75|280.55|245
1656574200000|2022-06-30 07:30:00|280.9|280.75|280.9|280.75|280.95|280.75|280.6|280.45|358
1656574500000|2022-06-30 07:35:00|280.95|280.8|280.95|280.8|281.1|280.95|280.85|280.7|249
1656574800000|2022-06-30 07:40:00|281|280.75|281.25|281.1|281.3|281.15|281|280.75|210
1656575100000|2022-06-30 07:45:00|281.2|281.05|281.6|281.45|281.6|281.45|281|280.85|356
1656575400000|2022-06-30 07:50:00|281.65|281.4|281.55|281.4|281.65|281.5|281.45|281.3|214
1656575700000|2022-06-30 07:55:00|281.5|281.35|281.25|281.1|281.5|281.35|281.2|281.05|212
1656576000000|2022-06-30 08:00:00|281.2|281.05|281.5|281.3|281.55|281.35|281.1|280.95|310
1656576300000|2022-06-30 08:05:00|281.45|281.35|281.3|281.15|281.6|281.4|281.3|281.15|262
1656576600000|2022-06-30 08:10:00|281.35|281.1|281.2|281.05|281.35|281.2|281.05|280.9|424
1656576900000|2022-06-30 08:15:00|281.25|281.1|281.15|281|281.3|281.15|281.05|280.9|192
1656577200000|2022-06-30 08:20:00|281.2|281.05|281.15|281|281.25|281.1|281.1|280.95|168
1656577500000|2022-06-30 08:25:00|281.2|281.05|281.15|281|281.25|281.1|281.1|280.95|160
1656577800000|2022-06-30 08:30:00|281.1|280.95|281|280.85|281.2|281.05|280.95|280.8|227
1656578100000|2022-06-30 08:35:00|280.95|280.8|281.1|280.95|281.4|281.25|280.85|280.7|322
1656578400000|2022-06-30 08:40:00|281.05|280.9|281.2|281.05|281.25|281.1|281|280.8|147
1656578700000|2022-06-30 08:45:00|281.25|281.1|281|280.85|281.25|281.1|280.95|280.8|268
1656579000000|2022-06-30 08:50:00|280.95|280.8|280.95|280.8|281.05|280.9|280.8|280.65|293
1656579300000|2022-06-30 08:55:00|281|280.85|281.15|281|281.15|281|280.9|280.75|364
1656579600000|2022-06-30 09:00:00|281.2|281.05|280.8|280.6|281.2|281.05|280.8|280.6|787
1656579900000|2022-06-30 09:05:00|280.75|280.55|280.65|280.5|280.8|280.65|280.5|280.35|915
1656580200000|2022-06-30 09:10:00|280.6|280.45|280.45|280.25|280.7|280.55|280.4|280.25|260
1656580500000|2022-06-30 09:15:00|280.4|280.3|280.35|280.1|280.55|280.4|280.3|280.1|188
1656580800000|2022-06-30 09:20:00|280.55|279.95|280.55|279.95|280.65|280.05|280.55|279.95|0
1656581100000|2022-06-30 09:25:00|||||||||11
1656581400000|2022-06-30 09:30:00|280.45|279.85|280.55|279.95|280.65|280.05|280.45|279.85|0
1656581700000|2022-06-30 09:35:00|280.65|280.05|280.65|280.05|280.65|280.05|280.45|279.85|0
1656582000000|2022-06-30 09:40:00|280.55|279.95|280.55|279.95|280.65|280.05|280.55|279.95|0
1656582300000|2022-06-30 09:45:00|280.65|280.05|280.65|280.05|280.75|280.15|280.55|279.95|0
1656582600000|2022-06-30 09:50:00|280.25|280|280.75|280.55|280.75|280.55|280.15|279.9|116
1656582900000|2022-06-30 09:55:00|280.7|280.6|280.95|280.75|280.95|280.75|280.7|280.55|14
1656583200000|2022-06-30 10:00:00|280.9|280.7|280.95|280.8|281.1|280.9|280.85|280.7|30
1656583500000|2022-06-30 10:05:00|280.9|280.75|281|280.8|281|280.8|280.85|280.65|21
1656583800000|2022-06-30 10:10:00|281.1|280.85|281|280.7|281.1|280.9|281|280.7|11
1656584100000|2022-06-30 10:15:00|280.9|280.65|280.75|280.6|280.95|280.75|280.75|280.6|44
1656584400000|2022-06-30 10:20:00|280.7|280.55|280.85|280.7|280.85|280.7|280.7|280.5|7
1656584700000|2022-06-30 10:25:00|280.8|280.65|280.65|280.45|280.85|280.65|280.65|280.45|4
1656585000000|2022-06-30 10:30:00|280.7|280.5|280.7|280.5|280.75|280.55|280.65|280.45|3
1656585300000|2022-06-30 10:35:00|280.65|280.45|280.6|280.4|280.7|280.5|280.55|280.4|8
1656585600000|2022-06-30 10:40:00|280.55|280.45|280.7|280.55|280.75|280.55|280.5|280.35|11
1656585900000|2022-06-30 10:45:00|280.65|280.5|280.55|280.4|280.65|280.5|280.55|280.3|24
1656586200000|2022-06-30 10:50:00|280.5|280.35|280.6|280.45|280.6|280.45|280.45|280.3|44
1656586500000|2022-06-30 10:55:00|280.65|280.4|280.45|280.3|280.7|280.5|280.45|280.3|45
1656586800000|2022-06-30 11:00:00|280.5|280.35|280.3|280.1|280.5|280.35|280.25|280.1|38
1656587100000|2022-06-30 11:05:00|280.35|280.15|280.45|280.25|280.45|280.25|280.35|280.1|7
1656587400000|2022-06-30 11:10:00|280.4|280.3|280.5|280.3|280.5|280.3|280.4|280.2|2
1656587700000|2022-06-30 11:15:00|280.45|280.25|280.4|280.25|280.5|280.35|280.3|280.15|11
1656588000000|2022-06-30 11:20:00|280.45|280.2|280.35|280.15|280.5|280.3|280.3|280.15|3
1656588300000|2022-06-30 11:25:00|280.3|280.2|280.4|280.25|280.5|280.3|280.3|280.15|7
1656588600000|2022-06-30 11:30:00|280.35|280.2|280.25|280.1|280.4|280.25|280.2|280.05|34
1656588900000|2022-06-30 11:35:00|280.2|280.05|279.9|279.75|280.25|280.1|279.9|279.75|89
1656589200000|2022-06-30 11:40:00|279.85|279.7|280.05|279.85|280.05|279.9|279.85|279.7|49
1656589500000|2022-06-30 11:45:00|280|279.9|280.05|279.85|280.1|279.9|279.95|279.75|48
1656589800000|2022-06-30 11:50:00|280|279.9|280.05|279.85|280.05|279.9|280|279.8|38
1656590100000|2022-06-30 11:55:00|280|279.9|280.15|279.95|280.2|280|280|279.85|39
1656590400000|2022-06-30 12:00:00|280.1|280|280.15|280|280.2|280|280.05|279.85|15
1656590700000|2022-06-30 12:05:00|280.1|279.95|280.1|279.95|280.15|279.95|280|279.85|21
1656591000000|2022-06-30 12:10:00|280.05|279.9|280.15|279.95|280.2|280|280.05|279.9|6
1656591300000|2022-06-30 12:15:00|280.1|280|280.05|279.9|280.2|280|280.05|279.9|4
1656591600000|2022-06-30 12:20:00|280|279.85|280.2|280.05|280.2|280.05|280|279.85|65
1656591900000|2022-06-30 12:25:00|280.15|280|280.2|279.9|280.25|280.1|280.15|279.9|14
1656592200000|2022-06-30 12:30:00|280.25|279.95|280.5|280.3|280.6|280.4|280.2|279.9|50
1656592500000|2022-06-30 12:35:00|280.55|280.35|280.35|280.15|280.6|280.4|280.3|280.1|17
1656592800000|2022-06-30 12:40:00|280.3|280.1|280.4|280.2|280.45|280.25|280.25|280.05|4
1656593100000|2022-06-30 12:45:00|280.45|280.25|280.45|280.25|280.55|280.4|280.4|280.25|27
1656593400000|2022-06-30 12:50:00|280.4|280.3|280.25|280.05|280.45|280.3|280.15|280|3
1656593700000|2022-06-30 12:55:00|280.2|280|279.9|279.7|280.25|280.05|279.9|279.7|28
1656594000000|2022-06-30 13:00:00|279.85|279.75|280.05|279.9|280.15|280|279.85|279.65|44
1656594300000|2022-06-30 13:05:00|280|279.85|280.05|279.9|280.1|279.95|279.9|279.7|55
1656594600000|2022-06-30 13:10:00|280|279.85|280.05|279.9|280.1|279.95|279.9|279.75|61
1656594900000|2022-06-30 13:15:00|280|279.85|280.1|279.95|280.35|280.15|279.95|279.8|93
1656595200000|2022-06-30 13:20:00|280.05|279.9|279.9|279.75|280.05|279.9|279.9|279.75|61
1656595500000|2022-06-30 13:25:00|279.85|279.7|280.2|280|280.3|280.15|279.8|279.65|133
1656595800000|2022-06-30 13:30:00|280.25|280.05|279.65|279.45|280.45|280.25|279.6|279.4|328
1656596100000|2022-06-30 13:35:00|279.6|279.4|278.8|278.55|279.65|279.5|278.55|278.35|429
1656596400000|2022-06-30 13:40:00|278.75|278.6|278.85|278.7|279.05|278.9|278.4|278.25|219
1656596700000|2022-06-30 13:45:00|278.95|278.65|278.8|278.6|279.1|278.9|278.75|278.5|258
1656597000000|2022-06-30 13:50:00|278.75|278.55|278.45|278.3|278.8|278.65|278.25|278.1|222
1656597300000|2022-06-30 13:55:00|278.4|278.2|278.4|278.25|278.55|278.35|278.2|278|151
1656597600000|2022-06-30 14:00:00|278.35|278.2|278.3|278.15|278.55|278.4|278.15|277.95|188
1656597900000|2022-06-30 14:05:00|278.25|278.1|277.9|277.75|278.35|278.15|277.9|277.75|180
1656598200000|2022-06-30 14:10:00|277.85|277.7|278.8|278.6|278.8|278.6|277.85|277.7|411
1656598500000|2022-06-30 14:15:00|278.55|278.35|278.65|278.45|278.7|278.5|278.4|278.25|136
1656598800000|2022-06-30 14:20:00|278.6|278.4|278.75|278.55|278.8|278.65|278.45|278.25|167
1656599100000|2022-06-30 14:25:00|278.7|278.5|278.65|278.45|278.8|278.65|278.55|278.4|61
1656599400000|2022-06-30 14:30:00|278.6|278.4|279.3|279.15|279.35|279.15|278.55|278.4|83
1656599700000|2022-06-30 14:35:00|279.25|279.1|278.8|278.6|279.35|279.2|278.8|278.6|62
1656600000000|2022-06-30 14:40:00|278.85|278.65|278.85|278.7|279.1|278.9|278.8|278.6|159
1656600300000|2022-06-30 14:45:00|278.9|278.75|278.75|278.55|279|278.8|278.6|278.45|67
1656600600000|2022-06-30 14:50:00|278.8|278.6|279.35|279.2|279.45|279.3|278.75|278.55|101
1656600900000|2022-06-30 14:55:00|279.3|279.15|279.75|279.55|279.9|279.7|279.3|279.1|125
1656601200000|2022-06-30 15:00:00|279.65|279.5|279.5|279.35|279.75|279.55|279.35|279.2|21
1656601500000|2022-06-30 15:05:00|279.55|279.45|280.15|279.95|280.2|280|279.55|279.45|40
1656601800000|2022-06-30 15:10:00|280.35|280.15|280.3|280.15|280.35|280.2|280.05|279.9|56
1656602100000|2022-06-30 15:15:00|280.25|280.1|280.45|280.3|280.55|280.4|280.25|280.1|50
1656602400000|2022-06-30 15:20:00|280.4|280.25|280.35|280.2|280.6|280.45|280.3|280.1|41
1656602700000|2022-06-30 15:25:00|280.3|280.15|280.4|280.2|280.9|280.75|280.3|280.1|90
1656603000000|2022-06-30 15:30:00|280.45|280.25|280.3|280.1|280.55|280.35|280.2|280|71
1656603300000|2022-06-30 15:35:00|280.25|280.15|280.6|280.45|280.6|280.45|280.1|279.9|24
1656603600000|2022-06-30 15:40:00|280.55|280.4|280.6|280.45|280.7|280.5|280.4|280.25|49
1656603900000|2022-06-30 15:45:00|280.65|280.5|280.95|280.75|281.05|280.85|280.55|280.35|71
1656604200000|2022-06-30 15:50:00|280.9|280.7|280.85|280.65|280.95|280.75|280.75|280.55|19
1656604500000|2022-06-30 15:55:00|280.8|280.6|281.1|280.95|281.1|280.95|280.75|280.55|36
1656604800000|2022-06-30 16:00:00|281.15|280.9|280.8|280.65|281.15|280.95|280.8|280.65|34
1656605100000|2022-06-30 16:05:00|280.85|280.7|280.5|280.3|280.85|280.7|280.5|280.3|16
1656605400000|2022-06-30 16:10:00|280.45|280.35|280.6|280.4|280.6|280.45|280.35|280.2|15
1656605700000|2022-06-30 16:15:00|280.65|280.45|280.55|280.4|280.65|280.45|280.35|280.15|33
1656606000000|2022-06-30 16:20:00|280.6|280.35|281.05|280.85|281.05|280.85|280.55|280.35|41
1656606300000|2022-06-30 16:25:00|281|280.9|281.5|281.3|281.5|281.35|281|280.85|62
1656606600000|2022-06-30 16:30:00|281.45|281.35|281.7|281.55|281.85|281.65|281.45|281.3|59
1656606900000|2022-06-30 16:35:00|281.65|281.5|281.4|281.2|281.65|281.5|281.3|281.1|51
1656607200000|2022-06-30 16:40:00|281.35|281.25|281.3|281.15|281.4|281.25|281.2|281.05|28
1656607500000|2022-06-30 16:45:00|281.35|281.2|281.25|281.05|281.5|281.3|281.25|281.05|29
1656607800000|2022-06-30 16:50:00|281.3|281.1|281.45|281.25|281.45|281.3|281.15|280.95|14
1656608100000|2022-06-30 16:55:00|281.4|281.3|281.4|281.2|281.5|281.35|281.35|281.15|14
1656608400000|2022-06-30 17:00:00|281.45|281.3|281.6|281.35|281.75|281.55|281.4|281.25|61
1656608700000|2022-06-30 17:05:00|281.4|281.4|281.15|280.95|281.4|281.4|281.1|280.95|6
1656609000000|2022-06-30 17:10:00|281.1|281|280.6|280.4|281.15|281|280.6|280.35|26
1656609300000|2022-06-30 17:15:00|280.55|280.35|280.45|280.3|280.6|280.4|280.4|280.25|72
1656609600000|2022-06-30 17:20:00|280.5|280.35|280.95|280.75|281|280.8|280.45|280.35|60
1656609900000|2022-06-30 17:25:00|280.9|280.8|280.9|280.7|281|280.85|280.8|280.65|33
1656610200000|2022-06-30 17:30:00|280.85|280.75|280.95|280.75|281.1|280.9|280.85|280.7|48
1656610500000|2022-06-30 17:35:00|280.9|280.8|281|280.8|281.05|280.9|280.9|280.75|20
1656610800000|2022-06-30 17:40:00|281.05|280.9|281.2|280.75|281.2|281.05|281.05|280.75|42
1656611100000|2022-06-30 17:45:00|281.15|280.8|281.25|281.05|281.3|281.1|280.9|280.65|36
1656611400000|2022-06-30 17:50:00|281.2|281.1|281.4|281.2|281.6|281.4|281.2|281|102
1656611700000|2022-06-30 17:55:00|281.3|281.15|281.25|281|281.3|281.15|281.15|281|31
1656612000000|2022-06-30 18:00:00|281.3|281.1|281.2|281.05|281.35|281.15|281.1|280.95|27
1656612300000|2022-06-30 18:05:00|281.15|281|281.15|280.95|281.25|281.1|281.05|280.85|25
1656612600000|2022-06-30 18:10:00|281.1|280.9|281.2|281|281.3|281.15|281.05|280.9|5
1656612900000|2022-06-30 18:15:00|281.1|280.95|281.35|281.15|281.35|281.2|281.05|280.9|8
1656613200000|2022-06-30 18:20:00|281.3|281.2|281.2|280.8|281.35|281.2|281.05|280.8|37
1656613500000|2022-06-30 18:25:00|281.05|280.85|280.9|280.75|281.05|280.85|280.75|280.55|24
1656613800000|2022-06-30 18:30:00|280.85|280.7|280.9|280.75|281|280.85|280.85|280.65|20
1656614100000|2022-06-30 18:35:00|280.95|280.7|280.9|280.75|280.95|280.75|280.75|280.55|28
1656614400000|2022-06-30 18:40:00|280.85|280.7|280.5|280.3|280.9|280.75|280.45|280.3|33
1656614700000|2022-06-30 18:45:00|280.45|280.35|280.6|280.45|280.8|280.6|280.45|280.25|57
1656615000000|2022-06-30 18:50:00|280.55|280.4|280.45|280.25|280.65|280.5|280.35|280.2|44
1656615300000|2022-06-30 18:55:00|280.4|280.3|280.4|280.25|280.5|280.35|280.35|280.2|33
1656615600000|2022-06-30 19:00:00|280.45|280.3|280.55|280.35|280.65|280.5|280.4|280.25|26
1656615900000|2022-06-30 19:05:00|280.5|280.4|280.1|279.9|280.55|280.4|280.05|279.9|35
1656616200000|2022-06-30 19:10:00|280.05|279.95|280.2|279.95|280.25|280.1|280.05|279.9|26
1656616500000|2022-06-30 19:15:00|280.15|279.9|280.15|279.95|280.25|280.1|280.05|279.85|27
1656616800000|2022-06-30 19:20:00|280.2|280|280.4|280.25|280.4|280.25|280.15|280|11
1656617100000|2022-06-30 19:25:00|280.35|280.2|280.7|280.55|280.75|280.55|280.35|280.2|42
1656617400000|2022-06-30 19:30:00|280.75|280.5|280.95|280.75|281|280.8|280.7|280.5|33
1656617700000|2022-06-30 19:35:00|280.9|280.8|281|280.8|281.05|280.9|280.85|280.65|11
1656618000000|2022-06-30 19:40:00|280.95|280.85|280.8|280.65|281.1|280.9|280.75|280.55|17
1656618300000|2022-06-30 19:45:00|280.85|280.6|281.2|280.95|281.25|281.05|280.8|280.6|28
1656618600000|2022-06-30 19:50:00|281.25|280.9|281|280.65|281.25|281|281|280.6|22
1656618900000|2022-06-30 19:55:00|280.95|280.7|281.4|281|281.4|281.15|280.9|280.7|35
1656619200000|2022-06-30 20:00:00|281.5|280.95|281.5|281.3|281.55|281.3|281.25|280.95|103
1656619500000|2022-06-30 20:05:00|281.45|281.25|281.4|281.15|281.55|281.4|281.4|281.15|59
1656619800000|2022-06-30 20:10:00|281.45|281.2|281.3|281.1|281.45|281.2|281.3|281.1|0
1656620100000|2022-06-30 20:15:00|281.25|281.05|281.3|281.1|281.3|281.1|281.25|281.05|6
1656620400000|2022-06-30 20:20:00|281.25|281.05|281.25|281|281.3|281.15|281.2|281|31
1656620700000|2022-06-30 20:25:00|281.2||281.25||281.3||281.2||0
1656621000000|2022-06-30 20:30:00|281.2||281.3||281.3||281.2||0
1656621300000|2022-06-30 20:35:00|281.25||281.25||281.3||281.25||1
1656621600000|2022-06-30 20:40:00|281.3||281.7||281.7||281.25||5
1656621900000|2022-06-30 20:45:00|281.5|281.05|281.45|281|281.7|281.3|281.2|280.9|121
1656622200000|2022-06-30 20:50:00|281.4||281.4||281.4||281.4||1
1656622500000|2022-06-30 20:55:00|281.45|280.9|281.45|280.85|281.45|281|281.4|280.85|5
1656622800000|2022-06-30 21:00:00|281.5|280.75|281.8|279.15|281.85|280.75|281.5|279.1|0
1656623100000|2022-06-30 21:05:00||279.1||280.15||280.15||279.1|0
1656623400000|2022-06-30 21:10:00|280.75|279.1|280.75|280.15|280.75|280.15|280.75|279.1|1
1656624000000|2022-06-30 21:20:00|280.85|280.25|280.75|280.15|280.85|280.25|280.75|280.15|0
1656624300000|2022-06-30 21:25:00|280.85|280.25|280.85|280.25|280.85|280.25|280.85|280.25|0
1656626100000|2022-06-30 21:55:00|280.75|280.15|280.85|280.25|280.85|280.25|280.75|280.15|0
1656626400000|2022-06-30 22:00:00|280.75|280.15|280.65|280.05|280.85|280.25|280.65|280.05|0
1656626700000|2022-06-30 22:05:00|280.75|280.15|280.55|279.95|280.75|280.15|280.55|279.95|0
1656627000000|2022-06-30 22:10:00|280.45|279.85|280.45|279.85|280.55|279.95|280.45|279.85|0
1656627300000|2022-06-30 22:15:00|280.55|279.95|280.65|280.05|280.65|280.05|280.45|279.85|0
1656627900000|2022-06-30 22:25:00|280.55|279.95|280.45|279.85|280.55|279.95|280.45|279.85|0
1656628200000|2022-06-30 22:30:00|280.55|279.95|280.55|279.95|280.65|280.05|280.45|279.85|0
1656628500000|2022-06-30 22:35:00|280.45|279.85|280.55|279.95|280.55|279.95|280.45|279.85|0
1656628800000|2022-06-30 22:40:00|280.45|279.85|280.55|279.95|280.55|279.95|280.45|279.85|0
1656629400000|2022-06-30 22:50:00|280.65|280.05|280.65|280.05|280.65|280.05|280.55|279.95|0
1656629700000|2022-06-30 22:55:00|280.55|279.95|280.45|279.85|280.55|279.95|280.45|279.85|0
1656630000000|2022-06-30 23:00:00|280.55|279.95|280.55|279.95|280.55|279.95|280.45|279.85|0
1656630300000|2022-06-30 23:05:00|280.45|279.85|280.55|279.95|280.55|279.95|280.45|279.85|0
1656630900000|2022-06-30 23:15:00|280.45|279.85|280.45|279.85|280.55|279.95|280.45|279.85|0
1656631200000|2022-06-30 23:20:00|280.35|279.75|280.55|279.95|280.55|279.95|280.35|279.75|0
1656631500000|2022-06-30 23:25:00|280.65|280.05|280.85|280.25|280.85|280.25|280.65|280.05|0
1656631800000|2022-06-30 23:30:00|280.75|280.15|280.75|280.15|280.85|280.25|280.75|280.15|0
1656632100000|2022-06-30 23:35:00|280.65|280.05|280.75|280.15|280.75|280.15|280.65|280.05|0
1656632400000|2022-06-30 23:40:00|280.85|280.25|280.75|280.15|280.85|280.25|280.75|280.15|0
1656632700000|2022-06-30 23:45:00|280.85|280.25|280.85|280.25|280.95|280.35|280.85|280.25|0
1656633000000|2022-06-30 23:50:00|280.95|280.35|281.15|280.55|281.15|280.55|280.95|280.35|0
1656633300000|2022-06-30 23:55:00|281.25|280.65|281.15|280.55|281.25|280.65|281.15|280.55|0
1656633600000|2022-07-01 00:00:00|281.15|280.55|281.15|280.55|281.15|280.55|281.05|280.45|0
1656633900000|2022-07-01 00:05:00|281.05|280.45|281.05|280.45|281.15|280.55|281.05|280.45|0
1656634200000|2022-07-01 00:10:00|281.15|280.55|281.15|280.55|281.15|280.55|281.05|280.45|0
1656634500000|2022-07-01 00:15:00|281.35|280.75|281.45|280.85|281.45|280.85|281.25|280.65|0
1656634800000|2022-07-01 00:20:00|281.35|280.75|281.25|280.65|281.45|280.85|281.25|280.65|0
1656635100000|2022-07-01 00:25:00|281.15|280.55|281.25|280.65|281.25|280.65|281.05|280.45|0
1656635400000|2022-07-01 00:30:00|281.35|280.6|280.7|280.55|281.35|280.95|280.45|280.25|378
1656635700000|2022-07-01 00:35:00|280.75|280.6|280.75|280.6|280.95|280.8|280.7|280.5|191
1656636000000|2022-07-01 00:40:00|280.8|280.65|280.95|280.8|281.15|281|280.7|280.5|198
1656636300000|2022-07-01 00:45:00|281|280.85|281.15|281|281.15|281|280.85|280.7|149
1656636600000|2022-07-01 00:50:00|281.05|280.9|281.45|281.3|281.6|281.4|280.75|280.6|516
1656636900000|2022-07-01 00:55:00|281.4|281.25|281.15|281|281.55|281.4|281.15|281|200
1656637200000|2022-07-01 01:00:00|281.3|281.15|281.7|281.5|281.75|281.6|280.4|280.2|953
1656637500000|2022-07-01 01:05:00|281.65|281.4|281.65|281.5|282.05|281.9|281.4|281.25|613
1656637800000|2022-07-01 01:10:00|281.7|281.55|282.4|282.25|282.9|282.75|281.35|281.2|1361
1656638100000|2022-07-01 01:15:00|282.35|282.2|282.05|281.85|282.6|282.45|281.9|281.75|602
1656638400000|2022-07-01 01:20:00|282|281.9|281.7|281.55|282.05|281.9|281.65|281.5|548
1656638700000|2022-07-01 01:25:00|281.75|281.5|280.95|280.75|281.9|281.7|280.9|280.75|543
1656639000000|2022-07-01 01:30:00|280.9|280.8|280.45|280.3|280.95|280.8|280.45|280.3|310
1656639300000|2022-07-01 01:35:00|280.5|280.35|280.25|280.1|280.6|280.45|280.15|280|383
1656639600000|2022-07-01 01:40:00|280.3|280.15|280.3|280.15|280.75|280.6|280.3|280.1|448
1656639900000|2022-07-01 01:45:00|280.35|280.2|280.55|280.35|280.65|280.5|280.3|280.15|269
1656640200000|2022-07-01 01:50:00|280.6|280.4|280.5|280.35|280.8|280.65|280.5|280.35|380
1656640500000|2022-07-01 01:55:00|280.45|280.3|280.55|280.35|280.65|280.5|280.3|280.1|223
1656640800000|2022-07-01 02:00:00|280.5|280.3|280.4|280.25|280.5|280.35|280.25|280.05|354
1656641100000|2022-07-01 02:05:00|280.45|280.3|280.5|280.35|280.8|280.6|280.45|280.3|288
1656641400000|2022-07-01 02:10:00|280.55|280.4|280.7|280.55|280.85|280.65|280.5|280.35|235
1656641700000|2022-07-01 02:15:00|280.75|280.6|280.5|280.35|280.8|280.65|280.5|280.35|245
1656642000000|2022-07-01 02:20:00|280.45|280.3|280.55|280.4|280.7|280.55|280.4|280.25|345
1656642300000|2022-07-01 02:25:00|280.6|280.45|280.75|280.55|280.9|280.75|280.6|280.45|317
1656642600000|2022-07-01 02:30:00|280.7|280.6|280.15|280|280.75|280.6|280.05|279.85|357
1656642900000|2022-07-01 02:35:00|280.2|280.05|280.15|280|280.25|280.1|280|279.85|280
1656643200000|2022-07-01 02:40:00|280.1|279.95|279.95|279.8|280.2|280.05|279.9|279.75|363
1656643500000|2022-07-01 02:45:00|280|279.85|279.8|279.65|280.05|279.9|279.75|279.55|340
1656643800000|2022-07-01 02:50:00|279.85|279.7|279.75|279.6|279.85|279.7|279.6|279.45|259
1656644100000|2022-07-01 02:55:00|279.8|279.65|279.6|279.45|279.85|279.65|279.5|279.35|319
1656644400000|2022-07-01 03:00:00|279.55|279.4|279.4|279.25|279.65|279.5|279.3|279.15|225
1656644700000|2022-07-01 03:05:00|279.45|279.3|279.25|279.1|279.45|279.3|279.25|279.1|218
1656645000000|2022-07-01 03:10:00|279.3|279.15|279.15|279|279.3|279.15|279.05|278.9|172
1656645300000|2022-07-01 03:15:00|279.1|278.95|279.35|279.15|279.45|279.3|279.1|278.95|329
1656645600000|2022-07-01 03:20:00|279.4|279.2|279.6|279.45|279.75|279.6|279.4|279.15|237
1656645900000|2022-07-01 03:25:00|279.65|279.5|279.6|279.45|279.7|279.55|279.55|279.4|183
1656646200000|2022-07-01 03:30:00|279.55|279.4|279.5|279.35|279.6|279.45|279.45|279.3|143
1656646500000|2022-07-01 03:35:00|279.55|279.4|279.5|279.35|279.55|279.4|279.4|279.25|179
1656646800000|2022-07-01 03:40:00|279.45|279.3|279.3|279.15|279.5|279.3|279.25|279.1|210
1656647100000|2022-07-01 03:45:00|279.25|279.1|279.25|279.1|279.35|279.2|279.25|279.05|141
1656647400000|2022-07-01 03:50:00|279.3|279.05|279.15|279|279.3|279.1|279.05|278.9|142
1656647700000|2022-07-01 03:55:00|279.1|278.95|278.95|278.8|279.1|278.95|278.85|278.7|142
1656648000000|2022-07-01 04:00:00|278.9|278.75|279.05|278.9|279.1|278.95|278.85|278.7|94
1656648300000|2022-07-01 04:05:00|279|278.85|279|278.85|279|278.9|278.9|278.75|93
1656648600000|2022-07-01 04:10:00|279.05|278.9|278.9|278.75|279.05|278.9|278.85|278.65|134
1656648900000|2022-07-01 04:15:00|278.85|278.7|278.9|278.75|278.95|278.8|278.75|278.6|144
1656649200000|2022-07-01 04:20:00|279|278.8|279|278.85|279.05|278.85|278.9|278.75|111
1656649500000|2022-07-01 04:25:00|278.95|278.8|278.85|278.7|278.95|278.8|278.85|278.7|112
1656649800000|2022-07-01 04:30:00|278.9|278.75|279|278.85|279.05|278.9|278.85|278.7|94
1656650100000|2022-07-01 04:35:00|278.95|278.8|278.8|278.65|278.95|278.8|278.8|278.65|96
1656650400000|2022-07-01 04:40:00|278.85|278.7|278.9|278.75|279|278.85|278.8|278.65|100
1656650700000|2022-07-01 04:45:00|278.85|278.7|278.75|278.6|278.85|278.7|278.7|278.5|126
1656651000000|2022-07-01 04:50:00|278.8|278.65|278.65|278.5|278.8|278.65|278.65|278.5|108
1656651300000|2022-07-01 04:55:00|278.7|278.55|278.7|278.55|278.85|278.7|278.7|278.55|128
1656651600000|2022-07-01 05:00:00|278.65|278.5|278.15|278|278.65|278.5|278.15|278|304
1656651900000|2022-07-01 05:05:00|278.1|277.95|278|277.85|278.15|278|277.9|277.75|289
1656652200000|2022-07-01 05:10:00|277.95|277.8|278|277.85|278.15|278|277.95|277.8|146
1656652500000|2022-07-01 05:15:00|277.95|277.8|278.05|277.9|278.1|277.9|277.8|277.65|222
1656652800000|2022-07-01 05:20:00|278|277.85|278|277.85|278.05|277.9|278|277.85|110
1656653100000|2022-07-01 05:25:00|277.95|277.8|278.25|278.1|278.3|278.15|277.85|277.7|189
1656653400000|2022-07-01 05:30:00|278.2|278.05|278.1|277.95|278.2|278.05|277.95|277.8|136
1656653700000|2022-07-01 05:35:00|278.05|277.9|278.1|277.95|278.2|278.05|278|277.85|160
1656654000000|2022-07-01 05:40:00|278.15|278|278.3|278.15|278.35|278.15|278.15|278|125
1656654300000|2022-07-01 05:45:00|278.35|278.2|278.55|278.4|278.7|278.5|278.35|278.2|131
1656654600000|2022-07-01 05:50:00|278.5|278.35|278.75|278.6|278.75|278.6|278.5|278.35|203
1656654900000|2022-07-01 05:55:00|278.8|278.55|278.95|278.8|279|278.85|278.8|278.55|125
1656655200000|2022-07-01 06:00:00|278.9|278.75|278.9|278.75|279|278.85|278.6|278.45|230
1656655500000|2022-07-01 06:05:00|278.95|278.8|278.8|278.65|278.95|278.8|278.65|278.5|194
1656655800000|2022-07-01 06:10:00|278.75|278.6|278.7|278.55|278.8|278.65|278.65|278.45|168
1656656100000|2022-07-01 06:15:00|278.65|278.5|278.6|278.45|278.7|278.55|278.55|278.4|107
1656656400000|2022-07-01 06:20:00|278.65|278.5|278.6|278.45|278.7|278.55|278.55|278.4|138
1656656700000|2022-07-01 06:25:00|278.55|278.4|278.5|278.35|278.55|278.4|278.45|278.3|216
1656657000000|2022-07-01 06:30:00|278.45|278.25|278.3|278.15|278.45|278.3|278.3|278.15|116
1656657300000|2022-07-01 06:35:00|278.35|278.2|278.35|278.2|278.5|278.35|278.35|278.2|124
1656657600000|2022-07-01 06:40:00|278.4|278.25|278.4|278.2|278.45|278.25|278.25|278.1|144
1656657900000|2022-07-01 06:45:00|278.35|278.25|278.05|277.9|278.4|278.25|278|277.85|238
1656658200000|2022-07-01 06:50:00|278.1|277.95|278|277.85|278.15|278|278|277.85|231
1656658500000|2022-07-01 06:55:00|278.05|277.9|278.05|277.9|278.2|278.05|278|277.85|262
1656658800000|2022-07-01 07:00:00|278|277.85|277.75|277.6|278|277.85|277.6|277.45|416
1656659100000|2022-07-01 07:05:00|277.8|277.65|278.25|278.1|278.25|278.1|277.8|277.6|210
1656659400000|2022-07-01 07:10:00|278.3|278.15|278.1|277.95|278.35|278.2|278.05|277.9|168
1656659700000|2022-07-01 07:15:00|278.15|278|278.15|278|278.15|278|277.9|277.75|198
1656660000000|2022-07-01 07:20:00|278.1|277.95|278.25|278.1|278.25|278.1|278|277.85|171
1656660300000|2022-07-01 07:25:00|278.3|278.05|278.15|277.95|278.3|278.15|278.05|277.9|238
1656660600000|2022-07-01 07:30:00|278.1|278|278.75|278.55|278.8|278.6|278.1|277.95|360
1656660900000|2022-07-01 07:35:00|278.8|278.6|279.2|279.05|279.2|279.05|278.65|278.5|241
1656661200000|2022-07-01 07:40:00|279.25|279.1|278.95|278.8|279.3|279.15|278.9|278.7|250
1656661500000|2022-07-01 07:45:00|278.9|278.75|278.95|278.8|279.1|278.95|278.75|278.6|231
1656661800000|2022-07-01 07:50:00|279|278.85|279.15|279|279.2|279|278.95|278.8|218
1656662100000|2022-07-01 07:55:00|279.1|278.95|278.95|278.8|279.15|278.95|278.9|278.75|187
1656662400000|2022-07-01 08:00:00|279|278.85|278.85|278.7|279.15|279|278.8|278.65|344
1656662700000|2022-07-01 08:05:00|278.9|278.75|278.9|278.75|279|278.8|278.65|278.5|215
1656663000000|2022-07-01 08:10:00|278.95|278.8|279.45|279.3|279.45|279.3|278.85|278.7|259
1656663300000|2022-07-01 08:15:00|279.4|279.25|279.45|279.3|279.55|279.4|279.4|279.25|205
1656663600000|2022-07-01 08:20:00|279.4|279.25|279.5|279.35|279.65|279.5|279.35|279.2|274
1656663900000|2022-07-01 08:25:00|279.45|279.3|279.6|279.45|279.7|279.55|279.45|279.3|188
1656664200000|2022-07-01 08:30:00|279.55|279.4|279.55|279.4|279.75|279.6|279.5|279.35|176
1656664500000|2022-07-01 08:35:00|279.6|279.45|279.65|279.5|279.65|279.5|279.5|279.35|170
1656664800000|2022-07-01 08:40:00|279.6|279.45|279.5|279.35|279.65|279.5|279.45|279.3|204
1656665100000|2022-07-01 08:45:00|279.45|279.3|279.5|279.35|279.6|279.45|279.35|279.2|179
1656665400000|2022-07-01 08:50:00|279.45|279.25|279.45|279.3|279.5|279.35|279.4|279.25|259
1656665700000|2022-07-01 08:55:00|279.5|279.25|279.4|279.2|279.5|279.35|279.3|279.15|383
1656666000000|2022-07-01 09:00:00|279.35|279.25|279.5|279.3|279.65|279.45|279.25|279.05|410
1656666300000|2022-07-01 09:05:00|279.35|279.2|279.7|279.5|279.75|279.6|279.35|279.2|323
1656666600000|2022-07-01 09:10:00|279.65|279.45|279.25|279.1|279.65|279.5|279.25|279.05|216
1656666900000|2022-07-01 09:15:00|279.3|279.05|278.9|278.65|279.3|279.1|278.85|278.65|150
1656667200000|2022-07-01 09:20:00|279.3|278.7|279.4|278.8|279.5|278.9|279.3|278.7|0
1656667500000|2022-07-01 09:25:00|279.5|278.9|279.2|278.6|279.5|278.9|279.2|278.6|6
1656667800000|2022-07-01 09:30:00|279.3|278.7|279.3|278.7|279.4|278.8|279.2|278.6|0
1656668100000|2022-07-01 09:35:00|279.2|278.6|279.2|278.6|279.4|278.8|279.2|278.6|0
1656668400000|2022-07-01 09:40:00|279.1|278.5|279.2|278.6|279.3|278.7|279.1|278.5|0
1656668700000|2022-07-01 09:45:00|279.3|278.7|279.5|278.9|279.5|278.9|279.2|278.6|0
1656669000000|2022-07-01 09:50:00|279.45|279.3|279.7|279.5|279.75|279.55|279.45|279.25|54
1656669300000|2022-07-01 09:55:00|279.75|279.55|279.7|279.5|279.75|279.55|279.6|279.4|28
1656669600000|2022-07-01 10:00:00|279.75|279.55|279.65|279.5|279.75|279.6|279.6|279.45|33
1656669900000|2022-07-01 10:05:00|279.7|279.55|279.45|279.25|279.7|279.55|279.45|279.25|28
1656670200000|2022-07-01 10:10:00|279.4|279.3|279.55|279.4|279.55|279.4|279.35|279.2|12
1656670500000|2022-07-01 10:15:00|279.6|279.45|279.7|279.55|279.7|279.55|279.6|279.45|5
1656670800000|2022-07-01 10:20:00|279.75|279.5|279.7|279.5|279.75|279.55|279.65|279.45|0
1656671100000|2022-07-01 10:25:00|279.75|279.55|279.65|279.4|279.75|279.55|279.65|279.4|1
1656671400000|2022-07-01 10:30:00|279.6|279.45|279.55|279.35|279.65|279.5|279.5|279.35|0
1656671700000|2022-07-01 10:35:00|279.5|279.4|279.35|279.15|279.5|279.4|279.35|279.15|0
1656672000000|2022-07-01 10:40:00|279.3|279.1|279.15|279|279.35|279.15|279.15|279|10
1656672300000|2022-07-01 10:45:00|279.2|279.05|279|278.85|279.2|279.05|278.95|278.8|15
1656672600000|2022-07-01 10:50:00|279.05|278.9|279|278.85|279.2|279|279|278.8|15
1656672900000|2022-07-01 10:55:00|279.05|278.8|278.95|278.8|279.1|278.95|278.9|278.7|17
1656673200000|2022-07-01 11:00:00|279|278.75|279.05|278.85|279.1|278.95|278.95|278.75|11
1656673500000|2022-07-01 11:05:00|279|278.9|279.05|278.8|279.05|278.9|278.95|278.75|3
1656673800000|2022-07-01 11:10:00|279|278.75|278.9|278.7|279|278.8|278.8|278.65|39
1656674100000|2022-07-01 11:15:00|278.85|278.75|279.05|278.9|279.05|278.9|278.8|278.65|35
1656674400000|2022-07-01 11:20:00|279.1|278.85|279.15|278.95|279.3|279.1|279|278.8|68
1656674700000|2022-07-01 11:25:00|279.1|278.9|279.1|278.95|279.2|279.05|279.05|278.9|2
1656675000000|2022-07-01 11:30:00|279.15|279|279.05|278.9|279.2|279|278.95|278.8|9
1656675300000|2022-07-01 11:35:00|279.1|278.95|279|278.85|279.15|278.95|279|278.8|4
1656675600000|2022-07-01 11:40:00|279.05|278.8|278.75|278.6|279.05|278.85|278.7|278.55|25
1656675900000|2022-07-01 11:45:00|278.8|278.65|278.7|278.55|278.85|278.65|278.7|278.5|13
1656676200000|2022-07-01 11:50:00|278.75|278.5|278.7|278.55|278.8|278.6|278.6|278.45|2
1656676500000|2022-07-01 11:55:00|278.75|278.6|278.7|278.5|278.8|278.6|278.55|278.35|17
1656676800000|2022-07-01 12:00:00|278.65|278.45|279.05|278.85|279.05|278.85|278.6|278.45|11
1656677100000|2022-07-01 12:05:00|279|278.8|279|278.8|279.1|278.9|278.95|278.75|21
1656677400000|2022-07-01 12:10:00|279.05|278.85|279|278.85|279.05|278.9|278.9|278.75|23
1656677700000|2022-07-01 12:15:00|278.95|278.8|278.9|278.75|279|278.85|278.9|278.7|36
1656678000000|2022-07-01 12:20:00|278.85|278.7|278.9|278.7|279.15|278.95|278.85|278.65|29
1656678300000|2022-07-01 12:25:00|278.85|278.75|278.85|278.7|279.05|278.9|278.8|278.6|72
1656678600000|2022-07-01 12:30:00|278.8|278.6|279.25|279.05|279.25|279.1|278.8|278.6|41
1656678900000|2022-07-01 12:35:00|279.2|279.1|279.3|279.1|279.3|279.15|279.15|278.95|55
1656679200000|2022-07-01 12:40:00|279.35|279.15|279.4|279.2|279.45|279.3|279.25|279.05|27
1656679500000|2022-07-01 12:45:00|279.35|279.15|279.3|279.15|279.4|279.25|279.2|279|64
1656679800000|2022-07-01 12:50:00|279.35|279.2|279.45|279.2|279.5|279.2|279.3|279.1|14
1656680100000|2022-07-01 12:55:00|279.35|279.25|279.5|279.3|279.5|279.3|279.3|279.15|22
1656680400000|2022-07-01 13:00:00|279.55|279.35|279.5|279.3|279.6|279.4|279.45|279.2|35
1656680700000|2022-07-01 13:05:00|279.45|279.35|279.4|279.25|279.5|279.35|279.3|279.15|7
1656681000000|2022-07-01 13:10:00|279.45|279.3|279.5|279.3|279.55|279.4|279.45|279.25|8
1656681300000|2022-07-01 13:15:00|279.45|279.35|279.45|279.2|279.5|279.35|279.45|279.2|6
1656681600000|2022-07-01 13:20:00|279.5|279.3|279.45|279.2|279.5|279.35|279.45|279.2|9
1656681900000|2022-07-01 13:25:00|279.4|279.15|279.35|279.15|279.45|279.3|279.3|279.15|8
1656682200000|2022-07-01 13:30:00|279.4|279.2|279.65|279.45|280.3|280.05|279.4|279.2|98
1656682500000|2022-07-01 13:35:00|279.55|279.35|279.65|279.4|279.9|279.7|279.2|279|144
1656682800000|2022-07-01 13:40:00|279.7|279.45|280.25|280|280.55|280.35|279.65|279.4|64
1656683100000|2022-07-01 13:45:00|280.3|280.05|281.25|281.05|281.55|281.35|280.25|280|164
1656683400000|2022-07-01 13:50:00|281.3|281.1|282.05|281.8|282.2|282.05|281.15|280.95|258
1656683700000|2022-07-01 13:55:00|282.1|281.85|281.75|281.55|282.15|281.85|281.75|281.5|48
1656684000000|2022-07-01 14:00:00|281.8|281.5|281.45|281.2|282.35|281.95|281.3|281.1|170
1656684300000|2022-07-01 14:05:00|281.5|281.25|281.6|281.25|281.95|281.7|281.2|281|103
1656684600000|2022-07-01 14:10:00|281.65|281.4|280.9|280.75|281.75|281.45|280.9|280.7|40
1656684900000|2022-07-01 14:15:00|280.85|280.7|280.95|280.75|281.1|280.85|280.65|280.45|71
1656685200000|2022-07-01 14:20:00|280.9|280.7|280.85|280.6|280.95|280.8|280.6|280.45|26
1656685500000|2022-07-01 14:25:00|280.65|280.55|280.35|280.2|280.65|280.6|280.05|279.9|142
1656685800000|2022-07-01 14:30:00|280.3|280.15|280.7|280.55|280.8|280.65|280.25|280.05|290
1656686100000|2022-07-01 14:35:00|280.65|280.5|280.05|279.85|280.75|280.55|280|279.85|151
1656686400000|2022-07-01 14:40:00|280|279.9|280.15|279.95|280.15|279.95|279.85|279.7|56
1656686700000|2022-07-01 14:45:00|280.1|280|280.3|280.15|280.55|280.35|280.05|279.85|36
1656687000000|2022-07-01 14:50:00|280.4|280.2|280.25|280.1|280.4|280.2|279.85|279.7|47
1656687300000|2022-07-01 14:55:00|280.2|280.05|280.35|280.15|280.55|280.35|280.1|279.95|81
1656687600000|2022-07-01 15:00:00|280.3|280.1|280.4|280.2|280.5|280.35|280.25|280.05|12
1656687900000|2022-07-01 15:05:00|280.35|280.25|280.85|280.7|281|280.8|280.35|280.25|32
1656688200000|2022-07-01 15:10:00|280.9|280.65|280.85|280.65|281.1|280.85|280.85|280.65|16
1656688500000|2022-07-01 15:15:00|280.9|280.7|281.05|280.85|281.25|281.05|280.85|280.7|16
1656688800000|2022-07-01 15:20:00|281|280.95|281.1|280.85|281.2|281|280.9|280.7|10
1656689100000|2022-07-01 15:25:00|281.05|280.9|280.95|280.75|281.2|281|280.85|280.65|54
1656689400000|2022-07-01 15:30:00|281|280.8|281.15|280.95|281.2|281.05|280.95|280.8|40
1656689700000|2022-07-01 15:35:00|281.1|281.05|281.1|280.9|281.35|281.15|281.05|280.85|68
1656690000000|2022-07-01 15:40:00|281.15|280.95|281.05|280.85|281.25|281.1|281.05|280.85|37
1656690300000|2022-07-01 15:45:00|281.1|280.9|280.85|280.65|281.15|280.95|280.85|280.65|32
1656690600000|2022-07-01 15:50:00|280.9|280.6|280.35|280.2|280.9|280.6|280.35|280.2|7
1656690900000|2022-07-01 15:55:00|280.3|280.15|280.35|280.15|280.5|280.25|280.2|280|16
1656691200000|2022-07-01 16:00:00|280.3|280.2|280.15|279.95|280.4|280.2|280.05|279.85|14
1656691500000|2022-07-01 16:05:00|280.2|280|280.25|280.05|280.3|280.15|280.15|279.95|12
1656691800000|2022-07-01 16:10:00|280.2|280|280.2|280.05|280.3|280.1|280.05|279.9|4
1656692100000|2022-07-01 16:15:00|280.15|279.95|280.55|280.3|280.6|280.3|280.1|279.95|27
1656692400000|2022-07-01 16:20:00|280.6|280.35|280.6|280.45|280.75|280.45|280.45|280.3|25
1656692700000|2022-07-01 16:25:00|280.55|280.4|280.65|280.4|280.65|280.5|280.5|280.35|31
1656693000000|2022-07-01 16:30:00|280.7|280.45|280.45|280.25|280.75|280.55|280.35|280.2|29
1656693300000|2022-07-01 16:35:00|280.4|280.2|280.45|280.15|280.5|280.25|280.4|280.15|5
1656693600000|2022-07-01 16:40:00|280.35|280.2|280.1|279.9|280.35|280.2|280.05|279.85|23
1656693900000|2022-07-01 16:45:00|280.05|279.85|280.15|279.95|280.15|279.95|279.95|279.75|14
1656694200000|2022-07-01 16:50:00|280.1|280|280.25|280|280.25|280.05|280.05|279.9|34
1656694500000|2022-07-01 16:55:00|280.2|279.95|279.7|279.5|280.25|280.05|279.7|279.5|7
1656694800000|2022-07-01 17:00:00|279.65|279.55|279.75|279.55|279.9|279.7|279.65|279.45|8
1656695100000|2022-07-01 17:05:00|279.7|279.6|279.85|279.6|279.85|279.6|279.65|279.45|12
1656695400000|2022-07-01 17:10:00|279.9|279.65|280.45|279.8|280.45|279.8|279.8|279.6|53
1656695700000|2022-07-01 17:15:00|280.55|280.05|280.8|280.5|280.8|280.6|280.5|280.05|73
1656696000000|2022-07-01 17:20:00||280.45||280.45||280.55||280.45|13
1656696300000|2022-07-01 17:25:00|280.85|280.5|280.65|280.45|280.9|280.65|280.65|280.45|24
1656696600000|2022-07-01 17:30:00|280.6|280.4|280.55|280.35|280.75|280.55|280.55|280.35|37
1656696900000|2022-07-01 17:35:00|280.5|280.4|280.65|280.4|280.8|280.6|280.4|280.2|26
1656697200000|2022-07-01 17:40:00|280.7|280.35|280.65|280.45|280.75|280.55|280.65|280.35|1
1656697500000|2022-07-01 17:45:00|280.7|280.5|280.9|280.65|280.95|280.65|280.65|280.5|17
1656697800000|2022-07-01 17:50:00|280.85|280.6|280.85|280.65|280.9|280.7|280.85|280.6|23
1656698100000|2022-07-01 17:55:00|280.9|280.6|280.95|280.65|280.95|280.65|280.85|280.6|20
1656698400000|2022-07-01 18:00:00|280.9|280.6|280.85|280.6|280.95|280.65|280.85|280.6|6
1656698700000|2022-07-01 18:05:00|280.9|280.65|280.85|280.6|280.9|280.65|280.85|280.55|13
1656699000000|2022-07-01 18:10:00|280.9|280.65|280.85|280.65|280.9|280.7|280.85|280.55|14
1656699300000|2022-07-01 18:15:00|280.9|280.7|280.95|280.7|280.95|280.75|280.85|280.6|20
1656699600000|2022-07-01 18:20:00|281|280.8|281.3|281.15|281.3|281.15|280.9|280.75|30
1656699900000|2022-07-01 18:25:00|281.25|281.1|281.25|280.95|281.3|281.15|281.25|280.95|14
1656700200000|2022-07-01 18:30:00|281.3|281|281.3|281.05|281.3|281.1|281.25|280.95|6
1656700500000|2022-07-01 18:35:00|281.25|281.1|281.35|281.05|281.35|281.15|281.2|281|34
1656700800000|2022-07-01 18:40:00|281.3|281.25|281.4|281.2|281.4|281.25|281.3|281.1|13
1656701100000|2022-07-01 18:45:00|281.35|281.25|281.5|281.35|281.6|281.4|281.35|281.2|14
1656701400000|2022-07-01 18:50:00|281.55|281.3|281.35|281.15|281.55|281.35|281.25|281.1|7
1656701700000|2022-07-01 18:55:00|281.3|281.1|281.45|281.25|281.5|281.25|281.25|281.1|1
1656702000000|2022-07-01 19:00:00|281.5|281.2|281.25|281.05|281.55|281.25|281.2|281|13
1656702300000|2022-07-01 19:05:00|281.3||281.4||281.4||281.25||3
1656702600000|2022-07-01 19:10:00|281.35|281.25|281.7|281.45|281.75|281.55|281.35|281.25|21
1656702900000|2022-07-01 19:15:00|281.65|281.55|281.65|281.45|281.75|281.55|281.55|281.35|4
1656703200000|2022-07-01 19:20:00|281.55|281.35|281.55|281.4|281.6|281.4|281.45|281.25|19
1656703500000|2022-07-01 19:25:00|281.6|281.35|281.65|281.45|281.7|281.55|281.55|281.35|10
1656703800000|2022-07-01 19:30:00|281.7|281.55|281.85|281.65|281.95|281.75|281.65|281.5|9
1656704100000|2022-07-01 19:35:00|281.9|281.7|281.95|281.75|281.95|281.8|281.85|281.6|8
1656704400000|2022-07-01 19:40:00|281.9|281.8|281.85|281.65|281.95|281.8|281.8|281.65|7
1656704700000|2022-07-01 19:45:00|281.9|281.7|281.9|281.65|282|281.75|281.75|281.55|15
1656705000000|2022-07-01 19:50:00|281.95|281.7|281.75|281.55|281.95|281.7|281.6|281.35|15
1656705300000|2022-07-01 19:55:00|281.7|281.6|282.25|282.05|282.25|282.1|281.7|281.6|18
1656705600000|2022-07-01 20:00:00|282.2|282|282.3|282.15|282.35|282.15|282.15|281.95|54
1656705900000|2022-07-01 20:05:00|282.25|282.05|282.3|282.05|282.35|282.15|282.25|282.05|6
1656706500000|2022-07-01 20:15:00|282.35|282.1|282.35|282.15|282.35|282.2|282.35|282.1|11
1656706800000|2022-07-01 20:20:00|282.3|282.1|282.3|282.05|282.35|282.15|282.3|282.05|0
1656707400000|2022-07-01 20:30:00|282.35|282.15|282.35|282.15|282.35|282.15|282.35|282.15|0
1656707700000|2022-07-01 20:35:00|282.3|282.1|282.3|282.05|282.3|282.1|282.25|282.05|1
1656708000000|2022-07-01 20:40:00|282.25|282.1|282.35|282|282.35|282.1|282.2|281.95|1
1656708300000|2022-07-01 20:45:00|282.3|281.95|282.55|282|282.6|282.35|282.2|281.95|20
1656708600000|2022-07-01 20:50:00|282.5|282.05|282.4|281.85|282.5|282.2|282.35|281.85|7
1656708900000|2022-07-01 20:55:00|282.6|281.95|282.7|281.8|283|282.55|282.55|281.8|42
1656885600000|2022-07-03 22:00:00|282.4|281.8|282.4|281.8|282.5|281.9|282.4|281.8|0
1656885900000|2022-07-03 22:05:00|282.3|281.7|282.4|281.8|282.4|281.8|282.3|281.7|0
1656886200000|2022-07-03 22:10:00|282.5|281.9|282.4|281.8|282.5|281.9|282.4|281.8|0
1656886500000|2022-07-03 22:15:00|282.3|281.7|282.3|281.7|282.4|281.8|282.3|281.7|0
1656886800000|2022-07-03 22:20:00|282.4|281.8|282.4|281.8|282.4|281.8|282.3|281.7|0
1656887100000|2022-07-03 22:25:00|282.3|281.7|282.3|281.7|282.4|281.8|282.3|281.7|0
1656887400000|2022-07-03 22:30:00|282.4|281.8|282.3|281.7|282.4|281.8|282.3|281.7|0
1656888000000|2022-07-03 22:40:00|282.2|281.6|282.2|281.6|282.2|281.6|282.2|281.6|0
1656888300000|2022-07-03 22:45:00|282.3|281.7|282.3|281.7|282.3|281.7|282.2|281.6|0
1656888600000|2022-07-03 22:50:00|282.2|281.6|282.2|281.6|282.3|281.7|282.2|281.6|0
1656888900000|2022-07-03 22:55:00|282.3|281.7|282.3|281.7|282.3|281.7|282.3|281.7|0
1656889200000|2022-07-03 23:00:00|282.4|281.8|282.4|281.8|282.4|281.8|282.4|281.8|0
1656890100000|2022-07-03 23:15:00|282.3|281.7|282.4|281.8|282.4|281.8|282.3|281.7|0
1656890400000|2022-07-03 23:20:00|282.3|281.7|282.3|281.7|282.4|281.8|282.3|281.7|0
1656890700000|2022-07-03 23:25:00|282.4|281.8|282.3|281.7|282.4|281.8|282.2|281.6|0
1656891000000|2022-07-03 23:30:00|282.2|281.6|281.9|281.3|282.2|281.6|281.9|281.3|0
1656891300000|2022-07-03 23:35:00|282|281.4|282.1|281.5|282.1|281.5|281.9|281.3|0
1656891600000|2022-07-03 23:40:00|282|281.4|282|281.4|282.1|281.5|282|281.4|0
1656891900000|2022-07-03 23:45:00|281.9|281.3|281.6|281|281.9|281.3|281.6|281|0
1656892200000|2022-07-03 23:50:00|281.7|281.1|281.6|281|281.7|281.1|281.6|281|0
1656892500000|2022-07-03 23:55:00|281.5|280.9|281.6|281|281.7|281.1|281.5|280.9|0
1656892800000|2022-07-04 00:00:00|281.7|281.1|281.5|280.9|281.7|281.1|281.5|280.9|0
1656893100000|2022-07-04 00:05:00|281.4|280.8|281.6|281|281.6|281|281.4|280.8|0
1656893400000|2022-07-04 00:10:00|281.8|281.2|282|281.4|282|281.4|281.7|281.1|0
1656893700000|2022-07-04 00:15:00|281.9|281.3|281.8|281.2|281.9|281.3|281.7|281.1|0
1656894000000|2022-07-04 00:20:00|281.9|281.3|281.7|281.1|281.9|281.3|281.7|281.1|0
1656894300000|2022-07-04 00:25:00|281.6|281|282|281.4|282.1|281.5|281.6|281|0
1656894600000|2022-07-04 00:30:00|281.65|281.45|282.45|282.25|282.5|282.35|281.65|281.45|412
1656894900000|2022-07-04 00:35:00|282.5|282.3|282.35|282.2|282.55|282.4|282.1|281.95|247
1656895200000|2022-07-04 00:40:00|282.3|282.15|282.25|282.05|282.35|282.2|282.1|281.95|192
1656895500000|2022-07-04 00:45:00|282.2|282|281.9|281.75|282.3|282.15|281.85|281.65|269
1656895800000|2022-07-04 00:50:00|281.85|281.7|281.8|281.65|282.15|282|281.75|281.6|191
1656896100000|2022-07-04 00:55:00|281.7|281.55|281.85|281.65|281.85|281.7|281.45|281.25|137
1656896400000|2022-07-04 01:00:00|281.7|281.7|282.2|282.05|282.4|282.2|281.65|281.45|751
1656896700000|2022-07-04 01:05:00|282.25|282.1|282.05|281.85|282.45|282.3|281.85|281.7|428
1656897000000|2022-07-04 01:10:00|282|281.9|282.55|282.4|282.6|282.45|281.85|281.7|577
1656897300000|2022-07-04 01:15:00|282.5|282.35|282.05|281.85|282.55|282.4|281.95|281.75|477
1656897600000|2022-07-04 01:20:00|282.1|281.9|281.85|281.7|282.1|281.9|281.7|281.5|376
1656897900000|2022-07-04 01:25:00|281.9|281.75|281.85|281.65|281.9|281.75|281.65|281.45|256
1656898200000|2022-07-04 01:30:00|281.8|281.7|281.35|281.2|281.95|281.75|281.35|281.2|322
1656898500000|2022-07-04 01:35:00|281.4|281.25|281.65|281.5|281.7|281.55|281.25|281.1|264
1656898800000|2022-07-04 01:40:00|281.6|281.45|281.8|281.65|281.9|281.75|281.6|281.45|203
1656899100000|2022-07-04 01:45:00|281.85|281.7|282.25|282.1|282.3|282.15|281.75|281.6|181
1656899400000|2022-07-04 01:50:00|282.2|282.05|282.15|282|282.4|282.25|282.15|282|162
1656899700000|2022-07-04 01:55:00|282.1|281.9|282.05|281.9|282.3|282.15|282.05|281.9|84
1656900000000|2022-07-04 02:00:00|282|281.85|281.95|281.8|282.15|282|281.9|281.75|176
1656900300000|2022-07-04 02:05:00|281.9|281.75|282.35|282.15|282.35|282.15|281.85|281.65|154
1656900600000|2022-07-04 02:10:00|282.4|282.2|282.5|282.35|282.6|282.45|282.4|282.2|180
1656900900000|2022-07-04 02:15:00|282.45|282.3|282.45|282.3|282.6|282.45|282.35|282.2|105
1656901200000|2022-07-04 02:20:00|282.5|282.35|282.55|282.4|282.6|282.45|282.4|282.2|85
1656901500000|2022-07-04 02:25:00|282.5|282.35|282.5|282.35|282.55|282.4|282.35|282.2|106
1656901800000|2022-07-04 02:30:00|282.55|282.4|282.5|282.35|282.6|282.45|282.4|282.25|164
1656902100000|2022-07-04 02:35:00|282.55|282.4|282.5|282.35|282.7|282.55|282.45|282.3|156
1656902400000|2022-07-04 02:40:00|282.55|282.4|282.35|282.2|282.65|282.5|282.35|282.2|85
1656902700000|2022-07-04 02:45:00|282.3|282.15|282.3|282.15|282.35|282.2|282.15|282|123
1656903000000|2022-07-04 02:50:00|282.35|282.2|282.4|282.25|282.45|282.3|282.35|282.15|55
1656903300000|2022-07-04 02:55:00|282.45|282.3|282.7|282.5|282.7|282.5|282.45|282.3|54
1656903600000|2022-07-04 03:00:00|282.65|282.55|282.75|282.6|282.75|282.6|282.6|282.45|142
1656903900000|2022-07-04 03:05:00|282.8|282.65|282.85|282.7|282.85|282.7|282.75|282.6|80
1656904200000|2022-07-04 03:10:00|282.9|282.75|282.8|282.65|282.95|282.8|282.75|282.55|79
1656904500000|2022-07-04 03:15:00|282.85|282.7|283.35|283.2|283.35|283.2|282.85|282.7|291
1656904800000|2022-07-04 03:20:00|283.3|283.15|283.15|283|283.3|283.2|283.05|282.9|203
1656905100000|2022-07-04 03:25:00|283.1|282.95|283.4|283.25|283.45|283.3|283.1|282.9|134
1656905400000|2022-07-04 03:30:00|283.35|283.2|283.2|283.05|283.4|283.25|283.15|283|153
1656905700000|2022-07-04 03:35:00|283.15|283|283.05|282.9|283.25|283.1|283.05|282.9|79
1656906000000|2022-07-04 03:40:00|283.1|282.95|282.95|282.8|283.1|282.95|282.95|282.75|74
1656906300000|2022-07-04 03:45:00|283|282.85|282.85|282.7|283.05|282.9|282.85|282.7|84
1656906600000|2022-07-04 03:50:00|282.9|282.75|282.85|282.7|283.05|282.9|282.85|282.65|82
1656906900000|2022-07-04 03:55:00|282.8|282.65|282.65|282.45|282.8|282.65|282.6|282.45|126
1656907200000|2022-07-04 04:00:00|282.6|282.5|282.55|282.4|282.7|282.55|282.55|282.4|97
1656907500000|2022-07-04 04:05:00|282.6|282.45|282.6|282.45|282.7|282.55|282.6|282.45|30
1656907800000|2022-07-04 04:10:00|282.55|282.4|282.55|282.4|282.55|282.4|282.5|282.35|45
1656908100000|2022-07-04 04:15:00|282.6|282.45|282.7|282.55|282.7|282.55|282.55|282.45|69
1656908400000|2022-07-04 04:20:00|282.75|282.5|282.9|282.75|282.9|282.75|282.75|282.5|69
1656908700000|2022-07-04 04:25:00|282.8|282.65|282.7|282.5|282.9|282.75|282.7|282.5|103
1656909000000|2022-07-04 04:30:00|282.65|282.45|282.55|282.4|282.65|282.45|282.55|282.35|52
1656909300000|2022-07-04 04:35:00|282.5|282.35|282.5|282.35|282.55|282.4|282.5|282.35|44
1656909600000|2022-07-04 04:40:00|282.55|282.4|282.6|282.45|282.6|282.45|282.55|282.4|35
1656909900000|2022-07-04 04:45:00|||||||||7
1656910200000|2022-07-04 04:50:00|282.55|282.4|282.65|282.5|282.65|282.5|282.55|282.4|62
1656910500000|2022-07-04 04:55:00|282.7|282.55|282.75|282.6|282.8|282.65|282.7|282.55|36
1656910800000|2022-07-04 05:00:00|282.8|282.65|282.75|282.6|282.95|282.8|282.75|282.6|190
1656911100000|2022-07-04 05:05:00|282.7|282.55|282.8|282.65|282.9|282.75|282.7|282.55|65
1656911400000|2022-07-04 05:10:00|282.75|282.6|282.65|282.5|282.75|282.6|282.65|282.5|48
1656911700000|2022-07-04 05:15:00|282.7|282.55|282.8|282.65|282.85|282.7|282.7|282.55|84
1656912000000|2022-07-04 05:20:00|282.85|282.7|282.65|282.5|282.85|282.7|282.65|282.5|67
1656912300000|2022-07-04 05:25:00|282.6|282.45|282.65|282.5|282.65|282.5|282.6|282.45|68
1656912600000|2022-07-04 05:30:00|282.7|282.55|282.7|282.55|282.75|282.6|282.7|282.55|44
1656912900000|2022-07-04 05:35:00|282.75|282.6|282.7|282.55|282.8|282.65|282.7|282.5|96
1656913200000|2022-07-04 05:40:00|282.65|282.5|282.65|282.45|282.65|282.5|282.6|282.45|78
1656913500000|2022-07-04 05:45:00|282.6|282.5|282.75|282.6|282.85|282.65|282.6|282.5|70
1656913800000|2022-07-04 05:50:00|282.7|282.55|282.8|282.65|282.85|282.7|282.7|282.55|104
1656914100000|2022-07-04 05:55:00|282.7|282.55|282.75|282.6|282.8|282.6|282.65|282.5|189
1656914400000|2022-07-04 06:00:00|282.7|282.55|282.9|282.75|282.9|282.75|282.7|282.55|104
1656914700000|2022-07-04 06:05:00|282.95|282.8|282.85|282.7|282.95|282.8|282.85|282.7|117
1656915000000|2022-07-04 06:10:00|282.8|282.65|282.95|282.8|283.05|282.9|282.8|282.65|197
1656915300000|2022-07-04 06:15:00|283|282.85|283.15|283|283.2|283|283|282.85|127
1656915600000|2022-07-04 06:20:00|283.1|282.95|283.2|283.05|283.2|283.05|283.1|282.95|108
1656915900000|2022-07-04 06:25:00|283.25|283.1|283.3|283.15|283.35|283.2|283.2|283|183
1656916200000|2022-07-04 06:30:00|283.35|283.2|283.4|283.25|283.45|283.3|283.3|283.15|141
1656916500000|2022-07-04 06:35:00|283.45|283.3|283.4|283.25|283.5|283.35|283.4|283.25|167
1656916800000|2022-07-04 06:40:00|283.45|283.3|283.4|283.25|283.45|283.3|283.35|283.2|107
1656917100000|2022-07-04 06:45:00|283.45|283.3|283.35|283.2|283.5|283.35|283.35|283.2|77
1656917400000|2022-07-04 06:50:00|283.3|283.15|283.2|283.05|283.3|283.15|283.2|283.05|154
1656917700000|2022-07-04 06:55:00|283.15|283|283.1|282.95|283.15|283|283.05|282.9|99
1656918000000|2022-07-04 07:00:00|283.05|282.9|283.15|283|283.25|283.1|283.05|282.9|218
1656918300000|2022-07-04 07:05:00|283.1|282.95|283.1|282.95|283.25|283.1|283.1|282.95|226
1656918600000|2022-07-04 07:10:00|283.15|283|283.05|282.9|283.25|283.1|283|282.85|136
1656918900000|2022-07-04 07:15:00|283|282.85|283.2|283.05|283.2|283.05|283|282.85|123
1656919200000|2022-07-04 07:20:00|283.15|283|283.3|283.15|283.35|283.15|283.15|283|160
1656919500000|2022-07-04 07:25:00|283.25|283.1|283.4|283.25|283.45|283.3|283.15|283|119
1656919800000|2022-07-04 07:30:00|283.35|283.2|283.3|283.15|283.45|283.3|283.25|283.1|127
1656920100000|2022-07-04 07:35:00|283.35|283.2|283.2|283.05|283.35|283.2|283.1|282.95|125
1656920400000|2022-07-04 07:40:00|283.15|283|282.8|282.65|283.15|283|282.8|282.65|219
1656920700000|2022-07-04 07:45:00|282.75|282.6|282.45|282.3|282.75|282.6|282.4|282.25|289
1656921000000|2022-07-04 07:50:00|282.4|282.25|282.5|282.35|282.6|282.4|282.4|282.25|148
1656921300000|2022-07-04 07:55:00|282.55|282.4|282.55|282.4|282.6|282.4|282.45|282.3|132
1656921600000|2022-07-04 08:00:00|282.5|282.35|282.5|282.35|282.55|282.4|282.4|282.25|96
1656921900000|2022-07-04 08:05:00|282.45|282.3|282.55|282.4|282.55|282.4|282.35|282.2|152
1656922200000|2022-07-04 08:10:00|282.6|282.45|282.55|282.35|282.6|282.45|282.4|282.25|113
1656922500000|2022-07-04 08:15:00|282.5|282.4|282.4|282.25|282.5|282.4|282.3|282.15|147
1656922800000|2022-07-04 08:20:00|282.35|282.2|282.35|282.2|282.4|282.25|282.35|282.15|81
1656923100000|2022-07-04 08:25:00|282.3|282.15|282.4|282.25|282.45|282.25|282.3|282.15|78
1656923400000|2022-07-04 08:30:00|282.45|282.3|282.4|282.25|282.5|282.35|282.3|282.15|95
1656923700000|2022-07-04 08:35:00|282.35|282.2|282.35|282.2|282.4|282.25|282.3|282.15|67
1656924000000|2022-07-04 08:40:00|282.4|282.25|282.35|282.2|282.4|282.25|282.25|282.1|78
1656924300000|2022-07-04 08:45:00|282.3|282.15|282.35|282.2|282.4|282.25|282.25|282.1|65
1656924600000|2022-07-04 08:50:00|282.4|282.25|282.4|282.25|282.45|282.3|282.35|282.15|78
1656924900000|2022-07-04 08:55:00|282.45|282.3|282.75|282.55|282.8|282.65|282.35|282.15|492
1656925200000|2022-07-04 09:00:00|282.7|282.6|282.65|282.5|282.8|282.65|282.55|282.4|244
1656925500000|2022-07-04 09:05:00|282.7|282.55|282.75|282.55|282.8|282.65|282.6|282.45|202
1656925800000|2022-07-04 09:10:00|282.7|282.5|282.6|282.4|282.7|282.5|282.5|282.35|74
1656926100000|2022-07-04 09:15:00|282.65|282.5|282.55|282.35|282.75|282.55|282.55|282.35|72
1656926400000|2022-07-04 09:20:00|282.8|282.2|282.9|282.3|282.9|282.3|282.8|282.2|0
1656926700000|2022-07-04 09:25:00|283|282.4|283|282.4|283|282.4|283|282.4|13
1656927000000|2022-07-04 09:30:00|282.9|282.3|283.2|282.6|283.3|282.7|282.9|282.3|0
1656927300000|2022-07-04 09:35:00|283.1|282.5|283.3|282.7|283.3|282.7|283.1|282.5|0
1656927600000|2022-07-04 09:40:00|283.2|282.6|283.3|282.7|283.3|282.7|283.2|282.6|0
1656927900000|2022-07-04 09:45:00|283.4|282.8|283.4|282.8|283.4|282.8|283.3|282.7|0
1656928200000|2022-07-04 09:50:00|283.3|282.7|283.4|283.25|283.45|283.25|283.15|282.7|41
1656928500000|2022-07-04 09:55:00|283.45|283.3|283.4|283.25|283.5|283.35|283.35|283.2|37
1656928800000|2022-07-04 10:00:00|283.45|283.3|283.3|283.1|283.5|283.3|283.2|283.05|50
1656929100000|2022-07-04 10:05:00|283.35|283.15|283.3|283.1|283.35|283.15|283.25|283.1|17
1656929400000|2022-07-04 10:10:00|283.35||283.3||283.35||283.3||1
1656929700000|2022-07-04 10:15:00|283.25||283.35||283.4||283.25||5
1656930000000|2022-07-04 10:20:00|283.3|283.15|283.3|283.1|283.3|283.15|283.25|283.1|12
1656930300000|2022-07-04 10:25:00|283.35|283.15|283.35|283.1|283.4|283.2|283.3|283.1|17
1656930600000|2022-07-04 10:30:00|283.3||283.3||283.35||283.25||5
1656930900000|2022-07-04 10:35:00|283.35|283.2|283.4|283.25|283.45|283.25|283.3|283.2|5
1656931200000|2022-07-04 10:40:00|283.35|283.2|283.4|283.25|283.45|283.3|283.35|283.2|23
1656931500000|2022-07-04 10:45:00|283.35|283.2|283.4|283.25|283.4|283.25|283.3|283.15|10
1656931800000|2022-07-04 10:50:00|283.35|283.2|283.35|283.2|283.45|283.3|283.35|283.2|14
1656932100000|2022-07-04 10:55:00|283.4|283.15|283.4|283.2|283.4|283.25|283.3|283.15|11
1656932400000|2022-07-04 11:00:00|283.35|283.25|283.45|283.3|283.5|283.3|283.35|283.15|7
1656932700000|2022-07-04 11:05:00|283.4|283.25|283.45|283.25|283.45|283.3|283.4|283.25|3
1656933000000|2022-07-04 11:10:00|283.4|283.3|283.4|283.2|283.45|283.3|283.35|283.15|1
1656933300000|2022-07-04 11:15:00|283.35|283.15|283.3|283.1|283.4|283.15|283.25|283.05|0
1656933600000|2022-07-04 11:20:00|283.25|283.15|283.3|283.1|283.3|283.15|283.25|283.1|3
1656933900000|2022-07-04 11:25:00|283.25|283.05|283.35|283.1|283.35|283.1|283.2|283.05|3
1656934200000|2022-07-04 11:30:00|283.3||283.35||283.35||283.3||0
1656934500000|2022-07-04 11:35:00|283.3||283.3||283.35||283.3||0
1656934800000|2022-07-04 11:40:00|283.35|283.25|283.5|283.3|283.5|283.3|283.35|283.25|6
1656935100000|2022-07-04 11:45:00|283.45|283.35|283.4|283.25|283.5|283.35|283.4|283.2|3
1656935400000|2022-07-04 11:50:00|283.45|283.3|283.35|283.15|283.45|283.3|283.3|283.15|11
1656935700000|2022-07-04 11:55:00|283.4|283.2|283.3|283.15|283.4|283.25|283.3|283.1|17
1656936000000|2022-07-04 12:00:00|283.35|283.1|283.3|283.15|283.35|283.15|283.25|283.05|4
1656936300000|2022-07-04 12:05:00|283.35|283.1|283.35|283.15|283.4|283.25|283.3|283.1|11
1656936600000|2022-07-04 12:10:00|283.3|283.2|283.25|283.1|283.35|283.2|283.2|283.05|5
1656936900000|2022-07-04 12:15:00|283.3|283.15|283.25|283.1|283.35|283.15|283.25|283.1|8
1656937200000|2022-07-04 12:20:00|283.3|283.15|283.35|283.2|283.35|283.2|283.3|283.1|5
1656937500000|2022-07-04 12:25:00|283.3|283.15|283.3|283.1|283.35|283.2|283.25|283.1|6
1656937800000|2022-07-04 12:30:00|283.25|283.05|283.35|283.15|283.35|283.2|283.25|283.05|0
1656938100000|2022-07-04 12:35:00|283.4|283.2|283.3|283.1|283.45|283.25|283.3|283.1|3
1656938400000|2022-07-04 12:40:00|283.35|283.15|283.4|283.2|283.4|283.25|283.35|283.15|1
1656938700000|2022-07-04 12:45:00|283.45|283.25|283.35|283.15|283.45|283.25|283.3|283.15|0
1656939000000|2022-07-04 12:50:00|283.3|283.2|283.25|283.1|283.35|283.2|283.25|283.1|11
1656939300000|2022-07-04 12:55:00|283.3|283.05|283.3|283.1|283.35|283.15|283.3|283.05|5
1656939600000|2022-07-04 13:00:00|283.35|283.05|283.3|283.15|283.35|283.15|283.3|283.05|5
1656939900000|2022-07-04 13:05:00|283.25|283.1|283.3|283.15|283.35|283.2|283.25|283.1|12
1656940200000|2022-07-04 13:10:00|283.4|283.1|283.4|283.25|283.45|283.25|283.4|283.1|30
1656940500000|2022-07-04 13:15:00|283.45|283.3|283.4|283.25|283.45|283.3|283.4|283.25|7
1656940800000|2022-07-04 13:20:00|283.45|283.2|283.45|283.3|283.45|283.3|283.35|283.15|30
1656941100000|2022-07-04 13:25:00|283.5|283.35|283.5|283.35|283.5|283.35|283.45|283.35|10
1656941400000|2022-07-04 13:30:00|283.45|283.25|283.25|283.1|283.5|283.35|283.2|283.05|58
1656941700000|2022-07-04 13:35:00|283.3||283.35||283.35||283.3||3
1656942000000|2022-07-04 13:40:00|283.3||283.3||283.35||283.25||8
1656942300000|2022-07-04 13:45:00|283.35|283.15|283.3|283.15|283.4|283.25|283.3|283.15|44
1656942600000|2022-07-04 13:50:00|283.25|283.1|283.35|283.1|283.35|283.1|283.25|283.1|1
1656942900000|2022-07-04 13:55:00|283.3|283.15|283.3|283.15|283.35|283.15|283.3|283.15|8
1656943200000|2022-07-04 14:00:00|283.2|283.05|283.7|283.5|283.85|283.65|283.2|283|84
1656943500000|2022-07-04 14:05:00|283.65|283.45|283.55|283.4|283.7|283.5|283.5|283.3|53
1656943800000|2022-07-04 14:10:00|283.6|283.35|283.35|283.2|283.6|283.45|283.3|283.15|12
1656944100000|2022-07-04 14:15:00|283.4|283.15|283.35|283.1|283.4|283.25|283.3|283.1|4
1656944400000|2022-07-04 14:20:00|283.3|283.05|283.3|283.1|283.35|283.1|283.2|283.05|1
1656944700000|2022-07-04 14:25:00|283.35|283.05|283.45|283.3|283.45|283.3|283.3|283.05|4
1656945000000|2022-07-04 14:30:00|283.4|283.25|283.45|283.25|283.45|283.3|283.25|283.1|22
1656945300000|2022-07-04 14:35:00|283.4|283.3|283.35|283.15|283.4|283.3|283.25|283.05|12
1656945600000|2022-07-04 14:40:00|283.3|283.1|283.25|283.1|283.3|283.1|283.2|283|19
1656945900000|2022-07-04 14:45:00|283.3|283.05|283|282.85|283.3|283.1|283|282.85|36
1656946200000|2022-07-04 14:50:00|283.05|282.9|283|282.85|283.05|282.9|283|282.85|28
1656946500000|2022-07-04 14:55:00|282.95|282.8|282.85|282.7|283|282.85|282.85|282.7|38
1656946800000|2022-07-04 15:00:00|282.9|282.75|283|282.85|283.05|282.85|282.85|282.7|18
1656947100000|2022-07-04 15:05:00|282.95|282.8|282.9|282.75|283|282.85|282.9|282.75|26
1656947400000|2022-07-04 15:10:00|282.95|282.8|282.9|282.75|283.05|282.85|282.9|282.75|31
1656947700000|2022-07-04 15:15:00|282.85|282.7|282.85|282.65|282.9|282.75|282.85|282.65|19
1656948000000|2022-07-04 15:20:00|282.9|282.7|282.85|282.65|282.9|282.75|282.85|282.65|17
1656948300000|2022-07-04 15:25:00|282.7|282.6|282.75|282.6|282.9|282.75|282.7|282.55|58
1656948600000|2022-07-04 15:30:00|282.8|282.55|282.7|282.5|282.85|282.65|282.7|282.5|26
1656948900000|2022-07-04 15:35:00|282.65|282.55|282.7|282.45|282.75|282.55|282.55|282.35|57
1656949200000|2022-07-04 15:40:00|282.65|282.4|282.65|282.45|282.65|282.45|282.6|282.4|21
1656949500000|2022-07-04 15:45:00|282.7|282.5|282.7|282.5|282.7|282.55|282.65|282.5|1
1656949800000|2022-07-04 15:50:00|282.65|282.55|282.85|282.6|282.85|282.65|282.65|282.55|1
1656950100000|2022-07-04 15:55:00|282.75|282.65|282.75|282.55|282.75|282.65|282.7|282.5|0
1656950400000|2022-07-04 16:00:00|282.7|282.5|282.7|282.45|282.75|282.55|282.65|282.45|0
1656950700000|2022-07-04 16:05:00|282.75|282.5|282.85|282.6|282.85|282.65|282.75|282.5|0
1656951000000|2022-07-04 16:10:00|282.9|282.65|282.85|282.65|282.9|282.65|282.85|282.6|0
1656951300000|2022-07-04 16:15:00|282.95|282.75|282.85|282.65|282.95|282.8|282.85|282.65|3
1656951600000|2022-07-04 16:20:00|282.8|282.6|282.75|282.55|282.8|282.65|282.75|282.55|0
1656951900000|2022-07-04 16:25:00|282.8|282.65|282.95|282.75|283|282.75|282.75|282.65|4
1656952200000|2022-07-04 16:30:00|283|282.8|282.85|282.65|283|282.8|282.85|282.65|2
1656952500000|2022-07-04 16:35:00|282.9|282.7|282.95|282.7|282.95|282.75|282.9|282.7|0
1656952800000|2022-07-04 16:40:00||282.75||282.75||282.75||282.7|1
1656953100000|2022-07-04 16:45:00|283|282.7|283|282.8|283|282.8|282.95|282.7|4
1656953400000|2022-07-04 16:50:00|282.95|282.75|283.05|282.85|283.05|282.85|282.9|282.7|3
1656953700000|2022-07-04 16:55:00|283|282.8|283.05|282.75|283.05|282.85|283|282.75|2
1656954000000|2022-07-04 17:00:00|283|282.8|283|282.75|283.05|282.8|283|282.75|0
1656954300000|2022-07-04 17:05:00|282.95|282.7|282.95|282.6|282.95|282.7|282.95|282.6|1
1656954600000|2022-07-04 17:10:00|282.9|282.55|282.8|282.5|282.95|282.6|282.75|282.5|13
1656954900000|2022-07-04 17:15:00|282.75|282.45|282.75|282.45|282.8|282.45|282.75|282.45|5
1656955200000|2022-07-04 17:20:00||282.4||282.4||282.45||282.4|2
1656955500000|2022-07-04 17:25:00|282.7|282.35|282.75|282.45|282.75|282.45|282.5|282.35|4
1656960000000|2022-07-04 18:40:00||282.5||282.5||282.5||282.5|0
1656960900000|2022-07-04 18:55:00|282.8|282.55|282.75|282.6|282.8|282.6|282.75|282.55|2
1656961200000|2022-07-04 19:00:00|282.8||282.8||282.8||282.75||0
1656961500000|2022-07-04 19:05:00|282.75||282.75||282.8||282.75||0
1656961800000|2022-07-04 19:10:00|282.8||282.8||282.8||282.75||0
1656962700000|2022-07-04 19:25:00|282.75||282.8||282.8||282.75||0
1656963000000|2022-07-04 19:30:00||282.65||282.65||282.65||282.65|0
1656963600000|2022-07-04 19:40:00|||||||||2
1656965400000|2022-07-04 20:10:00|282.9|282.7|283|282.85|283.05|282.9|282.9|282.7|23
1656965700000|2022-07-04 20:15:00||282.8||282.8||282.8||282.8|3
1656966000000|2022-07-04 20:20:00|||||||||1
1656966300000|2022-07-04 20:25:00||282.75||282.6||282.75||282.6|0
1656966900000|2022-07-04 20:35:00||282.65||282.65||282.65||282.65|0
1656967200000|2022-07-04 20:40:00|283.05|282.7|283.2|283|283.2|283|283|282.7|9
1656967500000|2022-07-04 20:45:00|283.25|283.05|283.75|283.5|283.75|283.5|283.25|283.05|23
1656967800000|2022-07-04 20:50:00|||||||||1
1656968100000|2022-07-04 20:55:00|283.8|283.45|283.4|282.85|283.8|283.45|283.1|282.8|27
1656968400000|2022-07-04 21:00:00|283.45|282.8|283.75|282.45|283.85|282.8|283.45|282.45|2
1656968700000|2022-07-04 21:05:00|283.7||283.75||283.75||283.7||0
1656969000000|2022-07-04 21:10:00|283.4|282.8|283.4|282.8|283.4|282.8|283.4|282.8|0
1656972000000|2022-07-04 22:00:00|283.3|282.7|283.6|283|283.7|283.1|283.3|282.7|0
1656972300000|2022-07-04 22:05:00|283.7|283.1|283.7|283.1|283.8|283.2|283.6|283|0
1656972600000|2022-07-04 22:10:00|283.8|283.2|283.8|283.2|283.8|283.2|283.8|283.2|0
1656973200000|2022-07-04 22:20:00|283.9|283.3|283.8|283.2|283.9|283.3|283.8|283.2|0
1656973800000|2022-07-04 22:30:00|283.9|283.3|283.9|283.3|284|283.4|283.8|283.2|0
1656974100000|2022-07-04 22:35:00|283.8|283.2|283.9|283.3|283.9|283.3|283.8|283.2|0
1656974400000|2022-07-04 22:40:00|284|283.4|284.1|283.5|284.1|283.5|283.9|283.3|0
1656974700000|2022-07-04 22:45:00|284|283.4|284.1|283.5|284.1|283.5|284|283.4|0
1656975000000|2022-07-04 22:50:00|284|283.4|284.1|283.5|284.1|283.5|284|283.4|0
1656975300000|2022-07-04 22:55:00|284.2|283.6|284.2|283.6|284.3|283.7|284.1|283.5|0
1656975600000|2022-07-04 23:00:00|284.5|283.9|284.9|284.3|284.9|284.3|284.5|283.9|0
1656975900000|2022-07-04 23:05:00|285|284.4|285.5|284.9|285.8|285.2|285|284.4|0
1656976200000|2022-07-04 23:10:00|285.6|285|285.6|285|285.6|285|285.5|284.9|0
1656976500000|2022-07-04 23:15:00|285.5|284.9|285.5|284.9|285.6|285|285.4|284.8|0
1656976800000|2022-07-04 23:20:00|285.6|285|285.6|285|285.7|285.1|285.5|284.9|0
1656977100000|2022-07-04 23:25:00|285.5|284.9|285.4|284.8|285.6|285|285.4|284.8|0
1656977400000|2022-07-04 23:30:00|284.9|284.3|285|284.4|285|284.4|284.9|284.3|0
1656977700000|2022-07-04 23:35:00|284.9|284.3|285|284.4|285.1|284.5|284.9|284.3|0
1656978000000|2022-07-04 23:40:00|285.1|284.5|285|284.4|285.1|284.5|284.9|284.3|0
1656978300000|2022-07-04 23:45:00|284.9|284.3|284.9|284.3|284.9|284.3|284.8|284.2|0
1656978600000|2022-07-04 23:50:00|284.8|284.2|284.9|284.3|284.9|284.3|284.8|284.2|0
1656978900000|2022-07-04 23:55:00|284.8|284.2|284.9|284.3|284.9|284.3|284.8|284.2|0
1656979200000|2022-07-05 00:00:00|284.8|284.2|284.8|284.2|284.8|284.2|284.7|284.1|0
1656979500000|2022-07-05 00:05:00|284.9|284.3|284.8|284.2|284.9|284.3|284.8|284.2|0
1656979800000|2022-07-05 00:10:00|284.9|284.3|284.9|284.3|285|284.4|284.8|284.2|0
1656980100000|2022-07-05 00:15:00|285|284.4|284.9|284.3|285|284.4|284.8|284.2|0
1656980400000|2022-07-05 00:20:00|284.4|283.8|284.3|283.7|284.4|283.8|284.2|283.6|0
1656980700000|2022-07-05 00:25:00|284.1|283.5|284.2|283.6|284.2|283.6|284.1|283.5|0
1656981000000|2022-07-05 00:30:00|284.05|283.75|285|284.85|285.15|285|283.7|283.35|649
1656981300000|2022-07-05 00:35:00|284.95|284.8|285.05|284.9|285.25|285.1|284.75|284.6|332
1656981600000|2022-07-05 00:40:00|285|284.85|285.1|284.95|285.15|284.95|284.95|284.75|149
1656981900000|2022-07-05 00:45:00|285.15|285|285.15|284.95|285.3|285.15|285.1|284.95|213
1656982200000|2022-07-05 00:50:00|285.1|285|285.25|285.1|285.35|285.2|285.1|284.95|259
1656982500000|2022-07-05 00:55:00|285.2|285.05|285.45|285.3|285.5|285.35|285.15|285|208
1656982800000|2022-07-05 01:00:00|285.5|285.35|285.45|285.3|285.95|285.8|285.1|284.9|703
1656983100000|2022-07-05 01:05:00|285.5|285.35|284.6|284.45|285.65|285.45|284.55|284.35|429
1656983400000|2022-07-05 01:10:00|284.65|284.4|284.45|284.3|284.65|284.5|284.25|284.1|239
1656983700000|2022-07-05 01:15:00|284.4|284.25|284.2|284|284.4|284.25|284.15|284|221
1656984000000|2022-07-05 01:20:00|284.15|284.05|284.05|283.9|284.25|284.1|283.75|283.6|168
1656984300000|2022-07-05 01:25:00|284|283.85|283.55|283.4|284.05|283.9|283.55|283.35|194
1656984600000|2022-07-05 01:30:00|283.5|283.35|283.45|283.3|283.7|283.55|283.4|283.25|481
1656984900000|2022-07-05 01:35:00|283.5|283.35|283.55|283.4|283.75|283.6|283.35|283.15|197
1656985200000|2022-07-05 01:40:00|283.6|283.45|283.55|283.4|283.75|283.6|283.4|283.25|210
1656985500000|2022-07-05 01:45:00|283.6|283.45|283.6|283.4|283.8|283.65|283.5|283.35|132
1656985800000|2022-07-05 01:50:00|283.65|283.45|283.4|283.25|283.65|283.5|283.4|283.25|124
1656986100000|2022-07-05 01:55:00|283.45|283.2|283.5|283.35|283.65|283.45|283.3|283.15|124
1656986400000|2022-07-05 02:00:00|283.45|283.3|283.5|283.35|283.55|283.4|283.35|283.2|117
1656986700000|2022-07-05 02:05:00|283.45|283.3|283.35|283.2|283.5|283.35|283.2|283.05|180
1656987000000|2022-07-05 02:10:00|283.4|283.25|283.3|283.15|283.45|283.3|283.2|283.05|74
1656987300000|2022-07-05 02:15:00|283.25|283.1|283.25|283.05|283.35|283.2|283.2|283.05|104
1656987600000|2022-07-05 02:20:00|283.2|283.1|283.1|282.95|283.25|283.1|283.05|282.9|156
1656987900000|2022-07-05 02:25:00|283.05|282.9|283.1|282.95|283.2|283|283|282.8|140
1656988200000|2022-07-05 02:30:00|283.15|283|282.7|282.55|283.2|283.05|282.7|282.55|215
1656988500000|2022-07-05 02:35:00|282.75|282.6|282.9|282.75|283|282.85|282.75|282.6|142
1656988800000|2022-07-05 02:40:00|282.85|282.7|282.95|282.8|283|282.85|282.85|282.7|146
1656989100000|2022-07-05 02:45:00|283|282.85|282.75|282.6|283.05|282.9|282.7|282.55|178
1656989400000|2022-07-05 02:50:00|282.8|282.65|282.97|282.82|283.07|282.92|282.8|282.65|119
1656989700000|2022-07-05 02:55:00|282.92|282.77|283.07|282.92|283.12|282.97|282.87|282.72|137
1656990000000|2022-07-05 03:00:00|283.02|282.87|283.17|283.02|283.27|283.07|282.97|282.82|208
1656990300000|2022-07-05 03:05:00|283.12|282.97|283.02|282.87|283.17|283.02|282.97|282.77|103
1656990600000|2022-07-05 03:10:00|283.07|282.92|283.07|282.92|283.12|282.97|282.92|282.77|101
1656990900000|2022-07-05 03:15:00|283.02|282.87|282.92|282.77|283.07|282.87|282.87|282.72|334
1656991200000|2022-07-05 03:20:00|282.97|282.82|282.92|282.77|283.07|282.87|282.87|282.72|262
1656991500000|2022-07-05 03:25:00|282.97|282.82|282.87|282.72|282.97|282.82|282.82|282.62|144
1656991800000|2022-07-05 03:30:00|282.92|282.67|282.87|282.72|282.92|282.72|282.77|282.62|195
1656992100000|2022-07-05 03:35:00|282.92|282.67|282.82|282.67|282.97|282.82|282.82|282.67|215
1656992400000|2022-07-05 03:40:00|282.87|282.72|282.87|282.72|283.02|282.87|282.82|282.67|191
1656992700000|2022-07-05 03:45:00|282.92|282.77|283.02|282.87|283.07|282.87|282.82|282.67|60
1656993000000|2022-07-05 03:50:00|283.07|282.82|282.77|282.62|283.07|282.82|282.77|282.62|66
1656993300000|2022-07-05 03:55:00|282.82|282.57|282.82|282.67|282.82|282.67|282.67|282.52|52
1656993600000|2022-07-05 04:00:00|282.77|282.62|282.77|282.62|282.82|282.67|282.77|282.62|66
1656993900000|2022-07-05 04:05:00|282.72|282.57|282.67|282.52|282.77|282.57|282.62|282.47|47
1656994200000|2022-07-05 04:10:00|282.72|282.57|282.77|282.62|282.82|282.67|282.62|282.47|56
1656994500000|2022-07-05 04:15:00|282.72|282.57|282.77|282.62|282.82|282.62|282.72|282.57|43
1656994800000|2022-07-05 04:20:00|282.82|282.67|282.67|282.52|282.82|282.67|282.67|282.52|61
1656995100000|2022-07-05 04:25:00|282.57|282.42|282.67|282.52|282.72|282.52|282.57|282.42|90
1656995400000|2022-07-05 04:30:00|282.72|282.57|282.77|282.62|282.82|282.67|282.67|282.52|69
1656995700000|2022-07-05 04:35:00|282.82|282.67|282.72|282.57|282.87|282.72|282.72|282.52|77
1656996000000|2022-07-05 04:40:00||282.52||282.57||282.57||282.52|50
1656996300000|2022-07-05 04:45:00|282.67|282.52|282.67|282.52|282.72|282.52|282.67|282.47|40
1656996600000|2022-07-05 04:50:00|282.72|282.57|282.67|282.52|282.72|282.57|282.67|282.52|76
1656996900000|2022-07-05 04:55:00|282.72|282.57|282.77|282.62|282.77|282.62|282.72|282.57|54
1656997200000|2022-07-05 05:00:00|282.82|282.67|282.77|282.62|282.92|282.77|282.72|282.57|199
1656997500000|2022-07-05 05:05:00|282.82|282.67|282.67|282.52|282.82|282.67|282.62|282.47|201
1656997800000|2022-07-05 05:10:00|282.62|282.47|282.47|282.32|282.72|282.57|282.42|282.27|204
1656998100000|2022-07-05 05:15:00|282.42|282.27|282.52|282.37|282.52|282.37|282.42|282.22|157
1656998400000|2022-07-05 05:20:00|282.47|282.32|282.52|282.37|282.52|282.37|282.37|282.22|101
1656998700000|2022-07-05 05:25:00|282.47|282.32|282.52|282.37|282.57|282.37|282.37|282.22|104
1656999000000|2022-07-05 05:30:00|282.47|282.32|282.42|282.27|282.52|282.37|282.37|282.22|112
1656999300000|2022-07-05 05:35:00|282.47|282.32|282.52|282.37|282.62|282.47|282.47|282.32|111
1656999600000|2022-07-05 05:40:00|282.57|282.42|282.47|282.32|282.62|282.47|282.32|282.17|176
1656999900000|2022-07-05 05:45:00|282.52|282.37|282.57|282.42|282.62|282.47|282.52|282.37|114
1657000200000|2022-07-05 05:50:00|282.52|282.37|282.72|282.57|282.72|282.57|282.52|282.37|66
1657000500000|2022-07-05 05:55:00|282.77|282.62|282.92|282.77|282.92|282.77|282.77|282.62|126
1657000800000|2022-07-05 06:00:00|282.87|282.72|282.97|282.82|283.02|282.87|282.87|282.72|206
1657001100000|2022-07-05 06:05:00|282.92|282.77|283.12|282.92|283.12|282.97|282.92|282.77|125
1657001400000|2022-07-05 06:10:00|283.17|282.97|283.17|283.02|283.17|283.02|283.07|282.92|86
1657001700000|2022-07-05 06:15:00|283.12|282.97|283.17|283.02|283.27|283.12|283.12|282.97|208
1657002000000|2022-07-05 06:20:00|283.12|282.97|283.07|282.92|283.12|283.02|283.07|282.92|60
1657002300000|2022-07-05 06:25:00|283.12|282.97|283.22|283.02|283.22|283.07|283.12|282.97|101
1657002600000|2022-07-05 06:30:00|283.17|283.07|283.37|283.22|283.37|283.22|283.17|283.02|117
1657002900000|2022-07-05 06:35:00|283.42|283.27|283.47|283.32|283.47|283.32|283.37|283.22|173
1657003200000|2022-07-05 06:40:00|283.42|283.27|283.57|283.42|283.57|283.42|283.42|283.27|168
1657003500000|2022-07-05 06:45:00|283.62|283.47|283.42|283.27|283.62|283.47|283.42|283.27|159
1657003800000|2022-07-05 06:50:00|283.37|283.22|283.17|283.02|283.37|283.22|283.12|282.97|102
1657004100000|2022-07-05 06:55:00|283.22|283.07|283.32|283.17|283.37|283.22|283.22|283.07|147
1657004400000|2022-07-05 07:00:00|283.37|283.22|283.22|283.07|283.37|283.22|283.12|282.97|227
1657004700000|2022-07-05 07:05:00|283.17|283.02|283.07|282.92|283.22|283.07|282.82|282.67|270
1657005000000|2022-07-05 07:10:00|283.02|282.87|283.27|283.12|283.32|283.12|282.92|282.77|264
1657005300000|2022-07-05 07:15:00|283.32|283.17|283.37|283.22|283.37|283.22|283.22|283.07|244
1657005600000|2022-07-05 07:20:00|283.42|283.27|283.32|283.17|283.42|283.27|283.22|283.02|155
1657005900000|2022-07-05 07:25:00|283.27|283.12|283.32|283.17|283.32|283.17|283.27|283.07|209
1657006200000|2022-07-05 07:30:00|283.27|283.12|283.32|283.17|283.32|283.17|283.27|283.07|140
1657006500000|2022-07-05 07:35:00|283.27|283.12|283.12|282.97|283.27|283.12|283.12|282.97|245
1657006800000|2022-07-05 07:40:00|283.17|282.92|283.12|282.97|283.17|283.02|283.07|282.92|234
1657007100000|2022-07-05 07:45:00|283.17|283.02|283.12|282.97|283.17|283.02|283.07|282.92|196
1657007400000|2022-07-05 07:50:00|283.07|282.92|283.02|282.87|283.12|282.97|282.97|282.82|190
1657007700000|2022-07-05 07:55:00|283.07|282.92|282.92|282.77|283.12|282.92|282.92|282.72|61
1657008000000|2022-07-05 08:00:00|282.87|282.72|282.87|282.72|282.92|282.77|282.77|282.62|324
1657008300000|2022-07-05 08:05:00|282.92|282.77|282.57|282.42|283.02|282.87|282.57|282.42|199
1657008600000|2022-07-05 08:10:00|282.62|282.47|282.47|282.32|282.67|282.52|282.32|282.17|328
1657008900000|2022-07-05 08:15:00|282.42|282.27|282.22|282.07|282.47|282.32|282.12|281.97|208
1657009200000|2022-07-05 08:20:00|282.17|282.02|282.12|281.97|282.27|282.12|282.07|281.92|243
1657009500000|2022-07-05 08:25:00|282.07|281.92|281.77|281.62|282.07|281.97|281.62|281.42|362
1657009800000|2022-07-05 08:30:00|281.82|281.67|281.92|281.77|282.02|281.87|281.67|281.47|253
1657010100000|2022-07-05 08:35:00|281.87|281.72|281.87|281.72|281.97|281.77|281.82|281.67|192
1657010400000|2022-07-05 08:40:00|281.82|281.67|281.87|281.67|281.87|281.72|281.72|281.57|234
1657010700000|2022-07-05 08:45:00|281.82|281.72|281.67|281.52|281.87|281.72|281.62|281.47|122
1657011000000|2022-07-05 08:50:00|281.62|281.47|281.67|281.52|281.77|281.57|281.57|281.42|223
1657011300000|2022-07-05 08:55:00|281.62|281.47|281.82|281.62|281.82|281.67|281.57|281.42|412
1657011600000|2022-07-05 09:00:00|281.77|281.67|281.82|281.67|281.87|281.72|281.62|281.42|760
1657011900000|2022-07-05 09:05:00|281.87|281.62|281.77|281.62|281.97|281.77|281.67|281.52|471
1657012200000|2022-07-05 09:10:00|281.72|281.57|281.92|281.77|281.92|281.77|281.67|281.52|106
1657012500000|2022-07-05 09:15:00|281.97|281.82|281.87|281.67|282.07|281.87|281.87|281.67|59
1657012800000|2022-07-05 09:20:00|282.07|281.47|282.07|281.47|282.17|281.57|281.97|281.37|0
1657013100000|2022-07-05 09:25:00|281.97|281.37|281.87|281.27|282.07|281.47|281.87|281.27|3
1657013400000|2022-07-05 09:30:00|281.87|281.27|281.77|281.17|281.97|281.37|281.77|281.17|0
1657013700000|2022-07-05 09:35:00|281.87|281.27|282.07|281.47|282.07|281.47|281.77|281.17|0
1657014000000|2022-07-05 09:40:00|282.17|281.57|282.07|281.47|282.17|281.57|282.07|281.47|0
1657014300000|2022-07-05 09:45:00|281.97|281.37|281.97|281.37|282.07|281.47|281.97|281.37|0
1657014600000|2022-07-05 09:50:00|281.87|281.67|281.87|281.72|281.92|281.72|281.72|281.57|29
1657014900000|2022-07-05 09:55:00|281.92|281.67|281.97|281.82|282.02|281.87|281.82|281.67|14
1657015200000|2022-07-05 10:00:00|281.92|281.77|282.02|281.87|282.02|281.87|281.87|281.72|23
1657015500000|2022-07-05 10:05:00|281.97|281.82|282.17|282.02|282.17|282.02|281.97|281.82|14
1657015800000|2022-07-05 10:10:00|282.12|281.97|282.12|281.92|282.22|282.02|282.07|281.92|10
1657016100000|2022-07-05 10:15:00|282.07|281.87|281.97|281.77|282.12|281.92|281.92|281.77|4
1657016400000|2022-07-05 10:20:00|281.92|281.82|282.07|281.87|282.07|281.92|281.92|281.77|0
1657016700000|2022-07-05 10:25:00|282.12|281.92|282.02|281.82|282.12|281.97|282.02|281.82|3
1657017000000|2022-07-05 10:30:00|281.97|281.87|282.12|281.92|282.12|281.92|281.97|281.82|1
1657017300000|2022-07-05 10:35:00|282.07|281.97|282.12|281.97|282.12|281.97|282.02|281.87|15
1657017600000|2022-07-05 10:40:00|282.07|281.92|282.12|281.97|282.17|282.02|282.07|281.87|53
1657017900000|2022-07-05 10:45:00|282.07|281.92|282.12|281.97|282.12|281.97|282.07|281.87|53
1657018200000|2022-07-05 10:50:00|282.17|282.02|282.22|282.07|282.22|282.07|282.12|281.97|55
1657018500000|2022-07-05 10:55:00|282.17|282.02|282.22|282.07|282.22|282.07|282.07|281.92|128
1657018800000|2022-07-05 11:00:00|282.27|282.12|282.17|282.02|282.27|282.12|282.12|281.97|49
1657019100000|2022-07-05 11:05:00|282.22|282.07|282.12|281.92|282.27|282.07|282.07|281.87|17
1657019400000|2022-07-05 11:10:00|282.17|281.97|282.02|281.87|282.17|282.02|282.02|281.87|9
1657019700000|2022-07-05 11:15:00|281.97|281.82|282.02|281.87|282.07|281.92|281.92|281.77|68
1657020000000|2022-07-05 11:20:00|282.07|281.92|282.07|281.92|282.12|281.92|282.02|281.82|13
1657020300000|2022-07-05 11:25:00|282.12|281.87|282.07|281.87|282.12|281.92|281.97|281.82|2
1657020600000|2022-07-05 11:30:00|282.02|281.92|281.92|281.77|282.07|281.92|281.92|281.77|19
1657020900000|2022-07-05 11:35:00|281.97|281.82|281.97|281.82|282.02|281.87|281.92|281.77|7
1657021200000|2022-07-05 11:40:00|282.02|281.87|281.77|281.57|282.02|281.87|281.72|281.57|11
1657021500000|2022-07-05 11:45:00|281.72|281.62|281.52|281.32|281.77|281.62|281.52|281.32|18
1657021800000|2022-07-05 11:50:00|281.47|281.27|281.42|281.27|281.62|281.42|281.42|281.27|41
1657022100000|2022-07-05 11:55:00|281.47|281.32|281.52|281.32|281.52|281.37|281.37|281.22|15
1657022400000|2022-07-05 12:00:00|281.57|281.37|281.27|281.07|281.57|281.37|281.22|281.07|29
1657022700000|2022-07-05 12:05:00|281.22|281.12|281.22|281.02|281.37|281.22|281.12|280.92|127
1657023000000|2022-07-05 12:10:00|281.27|281.07|281.32|281.02|281.37|281.22|281.07|280.87|35
1657023300000|2022-07-05 12:15:00|281.27|281.07|281.32|281.12|281.37|281.22|281.22|280.97|22
1657023600000|2022-07-05 12:20:00|281.37|281.07|281.32|281.07|281.42|281.22|281.22|280.97|18
1657023900000|2022-07-05 12:25:00|281.42|281.12|281.32|281.17|281.42|281.22|281.27|281.07|16
1657024200000|2022-07-05 12:30:00|281.27|281.12|281.27|281.07|281.32|281.17|281.12|280.97|21
1657024500000|2022-07-05 12:35:00|281.22|281.02|281.37|281.12|281.37|281.22|281.02|280.87|38
1657024800000|2022-07-05 12:40:00|281.32|281.17|281.17|281.02|281.32|281.22|281.17|280.97|40
1657025100000|2022-07-05 12:45:00|281.12|280.97|281.12|280.92|281.17|281.02|280.97|280.82|35
1657025400000|2022-07-05 12:50:00|281.02|280.87|281.02|280.82|281.07|280.92|280.92|280.77|15
1657025700000|2022-07-05 12:55:00|280.97|280.87|280.92|280.72|281.02|280.87|280.77|280.62|33
1657026000000|2022-07-05 13:00:00|280.97|280.67|281.02|280.82|281.07|280.87|280.92|280.62|16
1657026300000|2022-07-05 13:05:00|280.97|280.87|280.82|280.67|281.07|280.92|280.77|280.62|58
1657026600000|2022-07-05 13:10:00|280.87|280.72|280.97|280.82|280.97|280.82|280.72|280.57|36
1657026900000|2022-07-05 13:15:00|280.92|280.77|280.92|280.67|281.02|280.82|280.87|280.62|12
1657027200000|2022-07-05 13:20:00|280.87|280.72|280.77|280.62|280.87|280.77|280.72|280.57|30
1657027500000|2022-07-05 13:25:00|280.72|280.57|280.72|280.57|280.82|280.62|280.67|280.52|39
1657027800000|2022-07-05 13:30:00|280.77|280.62|280.37|280.22|280.97|280.77|280.02|279.82|296
1657028100000|2022-07-05 13:35:00|280.32|280.17|279.97|279.82|280.77|280.57|279.77|279.62|514
1657028400000|2022-07-05 13:40:00|279.92|279.77|280.27|280.12|280.52|280.32|279.67|279.52|522
1657028700000|2022-07-05 13:45:00|280.22|280.07|280.52|280.32|280.87|280.72|280.12|279.92|143
1657029000000|2022-07-05 13:50:00|280.57|280.37|280.47|280.32|280.72|280.57|280.32|280.12|166
1657029300000|2022-07-05 13:55:00|280.52|280.37|280.52|280.37|280.67|280.47|280.32|280.02|75
1657029600000|2022-07-05 14:00:00|280.47|280.22|280.32|280.17|280.92|280.72|280.32|280.02|88
1657029900000|2022-07-05 14:05:00|280.27|280.12|280.92|280.72|280.92|280.72|280.17|280.02|187
1657030200000|2022-07-05 14:10:00|280.87|280.67|282.37|282.17|282.42|282.22|280.87|280.67|281
1657030500000|2022-07-05 14:15:00|282.27|282.12|281.92|281.72|282.32|282.17|281.82|281.62|56
1657030800000|2022-07-05 14:20:00|281.97|281.82|282.07|281.87|282.27|282.12|281.92|281.72|44
1657031100000|2022-07-05 14:25:00|282.02|281.82|282.17|281.92|282.22|282.02|281.87|281.57|55
1657031400000|2022-07-05 14:30:00|282.12|281.87|282.52|282.32|282.57|282.42|282.02|281.82|30
1657031700000|2022-07-05 14:35:00|282.47|282.37|283.37|283.17|283.42|283.22|282.47|282.32|218
1657032000000|2022-07-05 14:40:00|283.42|283.12|282.87|282.72|283.47|283.27|282.87|282.67|45
1657032300000|2022-07-05 14:45:00|282.92|282.67|282.77|282.52|282.92|282.72|282.47|282.27|52
1657032600000|2022-07-05 14:50:00|282.82|282.57|282.67|282.47|282.82|282.62|282.47|282.27|43
1657032900000|2022-07-05 14:55:00|282.62|282.52|282.82|282.67|282.97|282.77|282.62|282.47|31
1657033200000|2022-07-05 15:00:00|282.77|282.62|282.57|282.32|282.82|282.62|282.32|282.17|42
1657033500000|2022-07-05 15:05:00|282.52|282.22|282.77|282.52|282.77|282.62|282.42|282.22|24
1657033800000|2022-07-05 15:10:00|282.67|282.47|282.57|282.37|282.77|282.52|282.37|282.17|28
1657034100000|2022-07-05 15:15:00|282.52|282.32|282.52|282.32|282.67|282.47|282.37|282.17|31
1657034400000|2022-07-05 15:20:00|282.57|282.42|282.62|282.42|282.82|282.62|282.52|282.32|50
1657034700000|2022-07-05 15:25:00|282.57|282.37|282.52|282.32|282.62|282.42|282.37|282.17|83
1657035000000|2022-07-05 15:30:00|282.47|282.42|282.77|282.57|282.97|282.77|282.47|282.27|137
1657035300000|2022-07-05 15:35:00|282.72|282.52|282.62|282.42|282.87|282.67|282.52|282.32|45
1657035600000|2022-07-05 15:40:00|282.57|282.47|283.22|283.07|283.22|283.07|282.57|282.42|49
1657035900000|2022-07-05 15:45:00|283.17|283.02|283.42|283.22|283.47|283.32|283.17|282.97|33
1657036200000|2022-07-05 15:50:00|283.37|283.27|283.57|283.37|283.57|283.42|283.32|283.12|39
1657036500000|2022-07-05 15:55:00|283.52|283.32|283.37|283.17|283.57|283.42|283.37|283.17|11
1657036800000|2022-07-05 16:00:00|283.32|283.22|283.27|283.07|283.57|283.42|283.22|283.02|10
1657037100000|2022-07-05 16:05:00|283.32|283.12|283.42|283.22|283.47|283.27|283.12|282.92|8
1657037400000|2022-07-05 16:10:00|283.37|283.27|283.42|283.22|283.62|283.47|283.37|283.12|24
1657037700000|2022-07-05 16:15:00|283.47|283.27|283.62|283.47|283.72|283.52|283.32|283.12|13
1657038000000|2022-07-05 16:20:00|283.67|283.42|283.97|283.77|284.02|283.87|283.57|283.42|42
1657038300000|2022-07-05 16:25:00|284.02|283.82|283.87|283.67|284.02|283.82|283.82|283.62|12
1657038600000|2022-07-05 16:30:00|283.92|283.72|283.97|283.77|284.02|283.82|283.87|283.67|12
1657038900000|2022-07-05 16:35:00|283.92|283.72|283.92|283.77|284.02|283.77|283.87|283.67|13
1657039200000|2022-07-05 16:40:00|283.87|283.72|283.67|283.47|284.02|283.77|283.62|283.47|10
1657039500000|2022-07-05 16:45:00|283.62|283.42|283.37|283.17|283.62|283.47|283.37|283.12|4
1657039800000|2022-07-05 16:50:00|283.42|283.22|283.42|283.22|283.57|283.37|283.32|283.17|60
1657040100000|2022-07-05 16:55:00|283.47|283.27|283.37|283.17|283.52|283.37|283.27|283.12|4
1657040400000|2022-07-05 17:00:00|283.42|283.27|283.72|283.52|283.72|283.52|283.37|283.22|3
1657040700000|2022-07-05 17:05:00|283.67|283.57|283.82|283.67|283.87|283.67|283.47|283.27|32
1657041000000|2022-07-05 17:10:00|283.77|283.62|284.02|283.87|284.02|283.87|283.77|283.62|16
1657041300000|2022-07-05 17:15:00|283.97|283.82|284.22|284.02|284.22|284.02|283.87|283.72|23
1657041600000|2022-07-05 17:20:00|284.17|284.07|284.57|284.37|284.62|284.47|284.17|284.07|71
1657041900000|2022-07-05 17:25:00|284.62|284.42|284.67|284.47|284.67|284.52|284.57|284.37|13
1657042200000|2022-07-05 17:30:00|284.62|284.52|284.77|284.57|284.87|284.67|284.57|284.42|33
1657042500000|2022-07-05 17:35:00|284.82|284.62|284.87|284.72|284.92|284.72|284.77|284.57|9
1657042800000|2022-07-05 17:40:00|284.92|284.77|285.22|285.02|285.32|285.12|284.87|284.72|58
1657043100000|2022-07-05 17:45:00|285.17|285.07|285.07|284.87|285.22|285.07|284.97|284.82|34
1657043400000|2022-07-05 17:50:00|285.02|284.82|284.97|284.77|285.12|284.92|284.97|284.77|22
1657043700000|2022-07-05 17:55:00|284.92|284.72|285.07|284.87|285.07|284.92|284.92|284.72|17
1657044000000|2022-07-05 18:00:00|285.12|284.92|285.17|285.02|285.22|285.02|284.97|284.82|37
1657044300000|2022-07-05 18:05:00|285.22|284.97|285.17|284.97|285.22|285.02|285.17|284.82|18
1657044600000|2022-07-05 18:10:00|285.12|284.92|285.12|284.92|285.22|285.02|285.07|284.87|13
1657044900000|2022-07-05 18:15:00|285.07|284.97|285.17|284.97|285.22|285.02|284.92|284.72|21
1657045200000|2022-07-05 18:20:00|285.22|284.92|285.22|284.97|285.32|285.12|285.07|284.87|24
1657045500000|2022-07-05 18:25:00|285.17|285.02|285.42|285.17|285.47|285.27|285.17|284.97|25
1657045800000|2022-07-05 18:30:00|285.47|285.22|285.62|285.37|285.67|285.37|285.42|285.22|36
1657046100000|2022-07-05 18:35:00|285.67|285.57|285.97|285.82|286.02|285.82|285.57|285.57|27
1657046400000|2022-07-05 18:40:00|286.02|285.77|285.67|285.47|286.02|285.77|285.57|285.42|34
1657046700000|2022-07-05 18:45:00|285.62|285.52|285.77|285.57|285.77|285.62|285.62|285.42|7
1657047000000|2022-07-05 18:50:00|285.82|285.62|285.77|285.57|285.82|285.62|285.67|285.52|17
1657047300000|2022-07-05 18:55:00|285.82|285.62|285.67|285.47|285.87|285.72|285.67|285.47|20
1657047600000|2022-07-05 19:00:00|285.62|285.52|285.62|285.37|285.72|285.57|285.42|285.22|19
1657047900000|2022-07-05 19:05:00|285.67|285.42|285.92|285.77|286.02|285.82|285.67|285.42|24
1657048200000|2022-07-05 19:10:00|285.87|285.72|285.87|285.62|285.97|285.77|285.77|285.62|22
1657048500000|2022-07-05 19:15:00|285.82|285.67|285.62|285.37|285.87|285.72|285.57|285.37|26
1657048800000|2022-07-05 19:20:00|285.67|285.47|286.12|285.87|286.17|286.02|285.62|285.42|87
1657049100000|2022-07-05 19:25:00|286.07|285.92|286.12|285.92|286.17|286.02|286.02|285.82|19
1657049400000|2022-07-05 19:30:00|286.07|285.87|286.22|286.02|286.22|286.02|286.02|285.82|14
1657049700000|2022-07-05 19:35:00|286.17|286.07|286.07|285.87|286.22|286.07|286.02|285.82|16
1657050000000|2022-07-05 19:40:00|286.12|285.92|286.12|285.97|286.17|285.97|286.02|285.82|26
1657050300000|2022-07-05 19:45:00|286.17|285.92|286.27|286.12|286.27|286.12|286.07|285.87|48
1657050600000|2022-07-05 19:50:00|286.22|286.07|286.12|285.97|286.22|286.07|286.02|285.82|32
1657050900000|2022-07-05 19:55:00|286.07|285.92|286.47|286.32|286.47|286.32|286.07|285.92|44
1657051200000|2022-07-05 20:00:00|286.42|286.27|286.37|286.17|286.42|286.27|286.27|286.12|10
1657051500000|2022-07-05 20:05:00|286.32|286.12|286.22|286.02|286.37|286.17|286.22|286.02|6
1657051800000|2022-07-05 20:10:00|286.27||286.27||286.27||286.22||0
1657052100000|2022-07-05 20:15:00|286.22||286.27||286.27||286.22||0
1657052400000|2022-07-05 20:20:00|286.22||286.27||286.27||286.22||1
1657052700000|2022-07-05 20:25:00|286.32|286.07|286.22|286.02|286.32|286.07|286.22|286.02|0
1657053600000|2022-07-05 20:40:00|286.17|285.97|286.27|285.97|286.37|286.02|286.17|285.97|11
1657053900000|2022-07-05 20:45:00|286.32|286.02|286.57|286.17|286.57|286.37|286.17|285.97|49
1657054200000|2022-07-05 20:50:00|286.52|286.22|286.52|286.12|286.52|286.22|286.47|286.12|1
1657054500000|2022-07-05 20:55:00|286.47|286.17|286.57|286.22|286.57|286.22|286.47|286.12|2
1657054800000|2022-07-05 21:00:00|286.62|286.17|286.62|285.72|286.62|286.17|286.62|285.72|0
1657055100000|2022-07-05 21:05:00|286.57||286.52||286.57||286.52||0
1657055400000|2022-07-05 21:10:00|286.47|285.87|286.37|285.77|286.47|285.87|286.37|285.77|1
1657055700000|2022-07-05 21:15:00|286.47|285.87|286.47|285.87|286.47|285.87|286.37|285.77|0
1657056000000|2022-07-05 21:20:00|286.37|285.77|286.47|285.87|286.47|285.87|286.37|285.77|0
1657056300000|2022-07-05 21:25:00|286.37|285.77|286.37|285.77|286.37|285.77|286.37|285.77|0
1657056900000|2022-07-05 21:35:00|286.47|285.87|286.47|285.87|286.47|285.87|286.37|285.77|0
1657057200000|2022-07-05 21:40:00|286.37|285.77|286.37|285.77|286.47|285.87|286.37|285.77|0
1657058100000|2022-07-05 21:55:00|286.47|285.87|286.47|285.87|286.47|285.87|286.37|285.77|0
1657058400000|2022-07-05 22:00:00|286.57|285.97|286.57|285.97|286.67|286.07|286.47|285.87|0
1657058700000|2022-07-05 22:05:00|286.67|286.07|286.47|285.87|286.67|286.07|286.47|285.87|0
1657059000000|2022-07-05 22:10:00|286.57|285.97|286.67|286.07|286.67|286.07|286.57|285.97|0
1657059300000|2022-07-05 22:15:00|286.77|286.17|286.67|286.07|286.77|286.17|286.67|286.07|0
1657059600000|2022-07-05 22:20:00|286.77|286.17|286.57|285.97|286.77|286.17|286.57|285.97|0
1657059900000|2022-07-05 22:25:00|286.47|285.87|286.47|285.87|286.57|285.97|286.47|285.87|0
1657060200000|2022-07-05 22:30:00|286.57|285.97|286.57|285.97|286.57|285.97|286.47|285.87|0
1657060500000|2022-07-05 22:35:00|286.47|285.87|286.57|285.97|286.57|285.97|286.47|285.87|0
1657060800000|2022-07-05 22:40:00|286.47|285.87|286.47|285.87|286.57|285.97|286.37|285.77|0
1657061100000|2022-07-05 22:45:00|286.37|285.77|286.47|285.87|286.47|285.87|286.37|285.77|0
1657061400000|2022-07-05 22:50:00|286.37|285.77|286.37|285.77|286.47|285.87|286.37|285.77|0
1657061700000|2022-07-05 22:55:00|286.47|285.87|286.47|285.87|286.47|285.87|286.37|285.77|0
1657062000000|2022-07-05 23:00:00|286.37|285.77|286.47|285.87|286.47|285.87|286.37|285.77|0
1657062300000|2022-07-05 23:05:00|286.57|285.97|286.47|285.87|286.57|285.97|286.47|285.87|0
1657062900000|2022-07-05 23:15:00|286.37|285.77|286.37|285.77|286.47|285.87|286.37|285.77|0
1657063200000|2022-07-05 23:20:00|286.47|285.87|286.37|285.77|286.47|285.87|286.37|285.77|0
1657063500000|2022-07-05 23:25:00|286.27|285.67|286.27|285.67|286.37|285.77|286.27|285.67|0
1657063800000|2022-07-05 23:30:00|286.17|285.57|285.97|285.37|286.27|285.67|285.97|285.37|0
1657064100000|2022-07-05 23:35:00|286.07|285.47|285.97|285.37|286.07|285.47|285.97|285.37|0
1657064400000|2022-07-05 23:40:00|285.87|285.27|285.87|285.27|285.97|285.37|285.87|285.27|0
1657064700000|2022-07-05 23:45:00|285.87|285.27|285.77|285.17|285.87|285.27|285.77|285.17|0
1657065000000|2022-07-05 23:50:00|285.87|285.27|285.67|285.07|285.87|285.27|285.67|285.07|0
1657065300000|2022-07-05 23:55:00|285.57|284.97|285.77|285.17|285.77|285.17|285.57|284.97|0
1657065600000|2022-07-06 00:00:00|285.87|285.27|285.97|285.37|286.07|285.47|285.77|285.17|0
1657065900000|2022-07-06 00:05:00|286.07|285.47|286.07|285.47|286.17|285.57|285.97|285.37|0
1657066200000|2022-07-06 00:10:00|285.97|285.37|286.17|285.57|286.17|285.57|285.97|285.37|0
1657066500000|2022-07-06 00:15:00|286.27|285.67|286.27|285.67|286.37|285.77|286.17|285.57|0
1657066800000|2022-07-06 00:20:00|286.17|285.57|286.07|285.47|286.27|285.67|286.07|285.47|0
1657067100000|2022-07-06 00:25:00|286.17|285.57|286.67|286.07|286.77|286.17|286.07|285.47|0
1657067400000|2022-07-06 00:30:00|285.97|285.32|285.47|285.32|286.37|286.17|285.32|285.17|457
1657067700000|2022-07-06 00:35:00|285.52|285.37|285.42|285.22|285.67|285.47|285.22|285.02|218
1657068000000|2022-07-06 00:40:00|285.47|285.27|285.87|285.67|285.87|285.67|285.17|285.02|364
1657068300000|2022-07-06 00:45:00|285.82|285.72|285.82|285.67|285.97|285.82|285.57|285.42|270
1657068600000|2022-07-06 00:50:00|285.87|285.62|285.47|285.32|285.87|285.72|285.47|285.32|208
1657068900000|2022-07-06 00:55:00|285.52|285.37|285.72|285.52|285.77|285.57|285.52|285.37|363
1657069200000|2022-07-06 01:00:00|285.92|285.72|287.42|287.27|287.62|287.47|285.92|285.72|1198
1657069500000|2022-07-06 01:05:00|287.52|287.22|287.27|287.12|287.52|287.37|286.97|286.77|597
1657069800000|2022-07-06 01:10:00|287.22|287.07|287.17|286.97|287.32|287.17|286.97|286.82|441
1657070100000|2022-07-06 01:15:00|287.12|286.87|286.52|286.37|287.12|286.87|286.52|286.37|425
1657070400000|2022-07-06 01:20:00|286.57|286.42|286.52|286.37|286.72|286.52|286.22|286.02|606
1657070700000|2022-07-06 01:25:00|286.57|286.32|286.07|285.92|286.57|286.37|286.07|285.92|383
1657071000000|2022-07-06 01:30:00|286.12|285.97|286.87|286.72|286.92|286.77|286.07|285.92|781
1657071300000|2022-07-06 01:35:00|286.92|286.77|286.67|286.52|287.12|286.97|286.67|286.52|355
1657071600000|2022-07-06 01:40:00|286.62|286.47|286.42|286.27|286.72|286.57|286.32|286.17|371
1657071900000|2022-07-06 01:45:00|286.37|286.22|286.42|286.27|286.47|286.27|286.32|286.17|378
1657072200000|2022-07-06 01:50:00|286.47|286.32|286.67|286.52|286.77|286.62|286.47|286.32|484
1657072500000|2022-07-06 01:55:00|286.62|286.47|286.52|286.37|286.82|286.67|286.47|286.32|239
1657072800000|2022-07-06 02:00:00|286.47|286.32|286.27|286.12|286.77|286.62|286.22|286.07|385
1657073100000|2022-07-06 02:05:00|286.22|286.07|286.42|286.27|286.52|286.32|286.17|286.02|123
1657073400000|2022-07-06 02:10:00|286.37|286.22|286.52|286.37|286.62|286.42|286.27|286.12|149
1657073700000|2022-07-06 02:15:00|286.57|286.42|286.27|286.12|286.62|286.47|286.27|286.12|116
1657074000000|2022-07-06 02:20:00|286.32|286.17|286.22|286.07|286.42|286.22|286.22|286.07|105
1657074300000|2022-07-06 02:25:00|286.27|286.12|286.37|286.22|286.37|286.22|286.17|286.02|98
1657074600000|2022-07-06 02:30:00|286.32|286.17|286.27|286.12|286.32|286.17|286.17|286.02|137
1657074900000|2022-07-06 02:35:00|286.32|286.17|286.17|286.02|286.42|286.27|286.17|286.02|113
1657075200000|2022-07-06 02:40:00|286.22|286.07|286.07|285.92|286.27|286.07|286.02|285.87|94
1657075500000|2022-07-06 02:45:00|286.02|285.87|285.87|285.72|286.17|286.02|285.87|285.67|166
1657075800000|2022-07-06 02:50:00|285.82|285.67|285.82|285.67|285.92|285.77|285.82|285.67|95
1657076100000|2022-07-06 02:55:00|285.87|285.72|285.97|285.82|286.02|285.87|285.82|285.67|88
1657076400000|2022-07-06 03:00:00|285.92|285.77|285.92|285.72|285.92|285.77|285.77|285.62|157
1657076700000|2022-07-06 03:05:00|285.87|285.77|285.92|285.77|285.92|285.77|285.82|285.67|83
1657077000000|2022-07-06 03:10:00|285.87|285.72|285.87|285.72|285.97|285.82|285.67|285.52|120
1657077300000|2022-07-06 03:15:00|285.92|285.77|285.87|285.72|285.97|285.82|285.82|285.67|118
1657077600000|2022-07-06 03:20:00|285.82|285.67|285.87|285.67|285.87|285.72|285.67|285.52|121
1657077900000|2022-07-06 03:25:00|285.82|285.72|285.72|285.57|285.87|285.72|285.62|285.47|53
1657078200000|2022-07-06 03:30:00|285.77|285.62|285.92|285.77|285.92|285.77|285.72|285.57|59
1657078500000|2022-07-06 03:35:00|285.87|285.72|285.67|285.52|285.87|285.72|285.67|285.52|120
1657078800000|2022-07-06 03:40:00|285.62|285.47|285.82|285.67|285.87|285.72|285.62|285.47|152
1657079100000|2022-07-06 03:45:00|285.77|285.62|285.72|285.57|285.77|285.67|285.72|285.57|85
1657079400000|2022-07-06 03:50:00|285.77|285.62|285.52|285.37|285.77|285.62|285.52|285.37|143
1657079700000|2022-07-06 03:55:00|285.47|285.32|285.67|285.52|285.72|285.57|285.47|285.32|134
1657080000000|2022-07-06 04:00:00|285.62|285.47|285.52|285.37|285.62|285.47|285.52|285.37|76
1657080300000|2022-07-06 04:05:00|285.57|285.42|285.57|285.42|285.57|285.42|285.57|285.42|33
1657080600000|2022-07-06 04:10:00|285.52|285.37|285.37|285.22|285.52|285.37|285.37|285.22|47
1657080900000|2022-07-06 04:15:00|285.42|285.27|285.62|285.47|285.67|285.52|285.42|285.27|73
1657081200000|2022-07-06 04:20:00|285.67|285.52|285.72|285.57|285.77|285.62|285.67|285.52|74
1657081500000|2022-07-06 04:25:00|285.67|285.52|285.62|285.47|285.72|285.57|285.62|285.47|73
1657081800000|2022-07-06 04:30:00|285.57|285.42|285.37|285.22|285.57|285.42|285.37|285.22|72
1657082100000|2022-07-06 04:35:00|285.42|285.27|285.47|285.32|285.47|285.32|285.37|285.22|31
1657082400000|2022-07-06 04:40:00|285.52|285.37|285.52|285.37|285.52|285.37|285.52|285.37|22
1657082700000|2022-07-06 04:45:00|285.47|285.32|285.42|285.27|285.52|285.37|285.42|285.27|60
1657083000000|2022-07-06 04:50:00|285.47|285.32|285.37|285.22|285.47|285.32|285.37|285.22|72
1657083300000|2022-07-06 04:55:00|285.42|285.27|285.57|285.42|285.57|285.42|285.37|285.22|48
1657083600000|2022-07-06 05:00:00|285.52|285.37|285.37|285.22|285.57|285.42|285.37|285.17|250
1657083900000|2022-07-06 05:05:00|285.32|285.17|285.32|285.17|285.47|285.32|285.27|285.12|141
1657084200000|2022-07-06 05:10:00|285.37|285.22|285.57|285.42|285.57|285.42|285.32|285.17|140
1657084500000|2022-07-06 05:15:00|285.52|285.37|285.72|285.57|285.72|285.57|285.47|285.32|80
1657084800000|2022-07-06 05:20:00|285.77|285.62|285.87|285.72|285.92|285.77|285.77|285.62|165
1657085100000|2022-07-06 05:25:00|285.92|285.77|286.12|285.97|286.17|285.97|285.87|285.72|158
1657085400000|2022-07-06 05:30:00|286.07|285.92|285.77|285.62|286.07|285.97|285.77|285.62|109
1657085700000|2022-07-06 05:35:00|285.72|285.57|285.52|285.37|285.77|285.62|285.52|285.37|105
1657086000000|2022-07-06 05:40:00|285.57|285.42|285.67|285.52|285.72|285.57|285.52|285.32|121
1657086300000|2022-07-06 05:45:00|285.72|285.57|285.82|285.67|285.92|285.72|285.72|285.57|90
1657086600000|2022-07-06 05:50:00|285.87|285.72|285.47|285.27|285.92|285.77|285.47|285.27|157
1657086900000|2022-07-06 05:55:00|285.42|285.32|285.42|285.27|285.67|285.52|285.42|285.27|175
1657087200000|2022-07-06 06:00:00|285.37|285.22|285.17|285.02|285.52|285.37|285.17|285.02|189
1657087500000|2022-07-06 06:05:00|285.22|284.97|285.07|284.92|285.27|285.07|285.02|284.87|220
1657087800000|2022-07-06 06:10:00|285.12|284.97|285.37|285.22|285.37|285.22|285.02|284.87|309
1657088100000|2022-07-06 06:15:00|285.42|285.27|285.42|285.27|285.47|285.32|285.32|285.12|210
1657088400000|2022-07-06 06:20:00|285.37|285.22|285.47|285.32|285.57|285.42|285.37|285.17|265
1657088700000|2022-07-06 06:25:00|285.42|285.27|285.77|285.62|285.87|285.72|285.37|285.22|531
1657089000000|2022-07-06 06:30:00|285.72|285.57|285.57|285.42|285.82|285.67|285.52|285.37|278
1657089300000|2022-07-06 06:35:00|285.62|285.47|285.57|285.42|285.72|285.57|285.57|285.42|267
1657089600000|2022-07-06 06:40:00|285.62|285.47|285.72|285.57|285.82|285.62|285.62|285.42|204
1657089900000|2022-07-06 06:45:00|285.67|285.52|285.67|285.52|285.72|285.57|285.52|285.37|240
1657090200000|2022-07-06 06:50:00|285.62|285.47|285.72|285.57|285.72|285.57|285.57|285.42|163
1657090500000|2022-07-06 06:55:00|285.77|285.62|285.92|285.77|286.02|285.87|285.72|285.57|197
1657090800000|2022-07-06 07:00:00|285.97|285.82|286.22|286.07|286.62|286.47|285.97|285.77|919
1657091100000|2022-07-06 07:05:00|286.27|286.02|285.87|285.72|286.42|286.22|285.87|285.72|310
1657091400000|2022-07-06 07:10:00|285.92|285.77|285.97|285.82|286.22|286.07|285.92|285.77|302
1657091700000|2022-07-06 07:15:00|286.02|285.87|286.22|286.07|286.22|286.07|285.97|285.82|132
1657092000000|2022-07-06 07:20:00|286.27|286.12|286.67|286.52|286.87|286.67|286.22|286.07|408
1657092300000|2022-07-06 07:25:00|286.62|286.47|286.87|286.72|286.92|286.77|286.62|286.42|342
1657092600000|2022-07-06 07:30:00|286.92|286.77|286.62|286.47|286.97|286.82|286.62|286.47|359
1657092900000|2022-07-06 07:35:00|286.67|286.52|286.72|286.57|286.82|286.67|286.57|286.42|153
1657093200000|2022-07-06 07:40:00|286.77|286.62|286.57|286.42|286.77|286.62|286.57|286.42|235
1657093500000|2022-07-06 07:45:00|286.62|286.47|286.42|286.27|286.62|286.47|286.37|286.22|185
1657093800000|2022-07-06 07:50:00|286.47|286.32|286.32|286.17|286.52|286.37|286.32|286.17|200
1657094100000|2022-07-06 07:55:00|286.37|286.22|286.32|286.17|286.37|286.22|286.22|286.07|221
1657094400000|2022-07-06 08:00:00|286.37|286.22|286.22|286.07|286.47|286.32|286.17|286.02|308
1657094700000|2022-07-06 08:05:00|286.27|286.12|286.52|286.37|286.57|286.42|286.17|285.97|335
1657095000000|2022-07-06 08:10:00|286.47|286.32|286.42|286.27|286.62|286.47|286.42|286.27|212
1657095300000|2022-07-06 08:15:00|286.47|286.32|286.22|286.07|286.47|286.32|286.22|286.07|187
1657095600000|2022-07-06 08:20:00|286.17|286.02|286.02|285.87|286.17|286.07|286.02|285.87|166
1657095900000|2022-07-06 08:25:00|286.07|285.92|285.77|285.62|286.07|285.92|285.77|285.62|116
1657096200000|2022-07-06 08:30:00|285.82|285.57|285.67|285.52|285.87|285.72|285.67|285.52|153
1657096500000|2022-07-06 08:35:00|285.72|285.57|285.67|285.52|285.82|285.67|285.67|285.52|97
1657096800000|2022-07-06 08:40:00|285.62|285.47|285.27|285.07|285.62|285.47|285.17|284.97|254
1657097100000|2022-07-06 08:45:00|285.22|285.12|285.07|284.92|285.27|285.12|285.07|284.92|136
1657097400000|2022-07-06 08:50:00|285.12|284.97|285.37|285.22|285.47|285.32|285.02|284.87|341
1657097700000|2022-07-06 08:55:00|285.42|285.27|285.57|285.42|285.82|285.67|285.37|285.22|521
1657098000000|2022-07-06 09:00:00|285.52|285.37|285.17|285.02|285.62|285.47|284.97|284.77|808
1657098300000|2022-07-06 09:05:00|285.22|284.97|285.32|285.17|285.47|285.32|285.22|284.97|560
1657098600000|2022-07-06 09:10:00|285.27|285.12|285.07|284.87|285.27|285.12|284.97|284.82|248
1657098900000|2022-07-06 09:15:00|285.02|284.82|285.32|285.17|285.32|285.17|284.97|284.77|248
1657099200000|2022-07-06 09:20:00|285.37|284.77|285.57|284.97|285.57|284.97|285.37|284.77|0
1657099500000|2022-07-06 09:25:00|285.47|284.87|285.67|285.07|285.67|285.07|285.47|284.87|13
1657099800000|2022-07-06 09:30:00|285.67|285.07|285.67|285.07|285.77|285.17|285.57|284.97|0
1657100100000|2022-07-06 09:35:00|285.57|284.97|285.57|284.97|285.67|285.07|285.47|284.87|0
1657100400000|2022-07-06 09:40:00|285.47|284.87|285.77|285.17|285.77|285.17|285.47|284.87|0
1657100700000|2022-07-06 09:45:00|285.57|284.97|285.67|285.07|285.77|285.17|285.57|284.97|0
1657101000000|2022-07-06 09:50:00|285.57|285.37|285.87|285.72|285.87|285.72|285.47|285.27|83
1657101300000|2022-07-06 09:55:00|285.82|285.67|285.72|285.52|285.87|285.72|285.72|285.52|10
1657101600000|2022-07-06 10:00:00|285.77|285.57|285.72|285.52|285.82|285.62|285.67|285.47|2
1657101900000|2022-07-06 10:05:00|285.77|285.57|285.82|285.62|285.97|285.77|285.72|285.52|26
1657102200000|2022-07-06 10:10:00|285.77|285.67|285.87|285.67|285.87|285.72|285.77|285.62|11
1657102500000|2022-07-06 10:15:00|285.82|285.72|285.87|285.67|285.92|285.72|285.82|285.62|6
1657102800000|2022-07-06 10:20:00|285.82|285.62|285.97|285.77|285.97|285.82|285.82|285.62|18
1657103100000|2022-07-06 10:25:00|285.92|285.82|286.02|285.82|286.02|285.82|285.92|285.77|4
1657103400000|2022-07-06 10:30:00|285.97||286.02||286.02||285.97||3
1657103700000|2022-07-06 10:35:00|285.97|285.77|285.97|285.82|286.02|285.82|285.92|285.77|8
1657104000000|2022-07-06 10:40:00|285.92|285.77|285.82|285.67|285.92|285.77|285.77|285.62|18
1657104300000|2022-07-06 10:45:00|285.87|285.62|285.82|285.62|285.87|285.67|285.77|285.57|6
1657104600000|2022-07-06 10:50:00|285.87|285.67|285.67|285.47|285.87|285.67|285.67|285.47|3
1657104900000|2022-07-06 10:55:00|285.72|285.52|285.82|285.67|285.82|285.67|285.67|285.52|6
1657105200000|2022-07-06 11:00:00|285.77|285.62|285.72|285.52|285.82|285.67|285.72|285.52|4
1657105500000|2022-07-06 11:05:00|285.77|285.57|285.77|285.57|285.77|285.62|285.62|285.47|70
1657105800000|2022-07-06 11:10:00|285.72|285.62|285.77|285.57|285.82|285.62|285.72|285.57|13
1657106100000|2022-07-06 11:15:00|285.87|285.62|285.92|285.77|285.92|285.77|285.82|285.57|33
1657106400000|2022-07-06 11:20:00|285.87|285.72|285.97|285.82|285.97|285.82|285.82|285.67|15
1657106700000|2022-07-06 11:25:00|286.02|285.77|285.92|285.77|286.02|285.82|285.92|285.72|12
1657107000000|2022-07-06 11:30:00|285.97|285.82|285.97|285.82|286.02|285.87|285.87|285.72|36
1657107300000|2022-07-06 11:35:00|286.02|285.77|286.02|285.82|286.07|285.92|286.02|285.77|40
1657107600000|2022-07-06 11:40:00|285.97|285.77|285.87|285.72|285.97|285.77|285.82|285.62|16
1657107900000|2022-07-06 11:45:00|285.82|285.67|285.82|285.62|285.92|285.72|285.82|285.62|12
1657108200000|2022-07-06 11:50:00|285.77|285.57|285.82|285.57|285.82|285.57|285.62|285.42|8
1657108500000|2022-07-06 11:55:00|285.77|285.62|285.92|285.77|285.92|285.77|285.72|285.62|10
1657108800000|2022-07-06 12:00:00|285.87|285.72|285.62|285.37|285.87|285.72|285.52|285.37|16
1657109100000|2022-07-06 12:05:00|285.67|285.47|285.72|285.52|285.87|285.67|285.67|285.47|20
1657109400000|2022-07-06 12:10:00|285.67|285.57|285.72|285.57|285.77|285.57|285.62|285.42|13
1657109700000|2022-07-06 12:15:00|285.77|285.52|285.87|285.72|285.92|285.77|285.67|285.52|15
1657110000000|2022-07-06 12:20:00|285.92|285.77|286.02|285.87|286.12|285.92|285.92|285.72|10
1657110300000|2022-07-06 12:25:00|285.97|285.82|285.82|285.57|286.02|285.87|285.72|285.52|28
1657110600000|2022-07-06 12:30:00|285.87||285.87||285.92||285.82||11
1657110900000|2022-07-06 12:35:00|285.92|285.77|286.07|285.82|286.07|285.82|285.92|285.77|7
1657111200000|2022-07-06 12:40:00|286.02|285.77|286.32|286.17|286.32|286.17|285.92|285.77|30
1657111500000|2022-07-06 12:45:00|286.27|286.12|286.27|286.07|286.37|286.22|286.22|286.02|28
1657111800000|2022-07-06 12:50:00|286.22|286.02|286.02|285.87|286.22|286.02|286.02|285.77|14
1657112100000|2022-07-06 12:55:00|285.97|285.82|286.02|285.82|286.02|285.87|285.92|285.72|1
1657112400000|2022-07-06 13:00:00|285.97|285.87|285.92|285.72|286.07|285.92|285.92|285.72|5
1657112700000|2022-07-06 13:05:00|285.97|285.77|285.97|285.82|285.97|285.82|285.87|285.67|15
1657113000000|2022-07-06 13:10:00|286.02|285.87|285.97|285.77|286.07|285.92|285.92|285.72|12
1657113300000|2022-07-06 13:15:00|285.92|285.82|285.92|285.72|286.02|285.87|285.87|285.72|5
1657113600000|2022-07-06 13:20:00|285.87|285.77|286.12|285.92|286.12|285.92|285.87|285.72|4
1657113900000|2022-07-06 13:25:00|286.07|285.97|285.92|285.72|286.12|285.97|285.82|285.67|20
1657114200000|2022-07-06 13:30:00|285.97|285.77|286.02|285.77|286.27|286.12|285.37|285.17|230
1657114500000|2022-07-06 13:35:00|286.07|285.82|285.37|285.07|286.07|285.87|285.07|284.87|173
1657114800000|2022-07-06 13:40:00|285.42|285.12|285.42|285.17|285.72|285.57|285.22|285.02|131
1657115100000|2022-07-06 13:45:00|285.37|285.22|284.22|284.07|285.52|285.32|284.22|284.07|123
1657115400000|2022-07-06 13:50:00|284.27|284.12|284.97|284.77|284.97|284.77|284.17|284.02|45
1657115700000|2022-07-06 13:55:00|284.92|284.72|285.07|284.77|285.12|284.97|284.67|284.47|37
1657116000000|2022-07-06 14:00:00|285.02|284.72|284.62|284.37|285.02|284.77|284.22|284.02|46
1657116300000|2022-07-06 14:05:00|284.57|284.32|285.27|285.07|285.32|285.12|284.57|284.32|27
1657116600000|2022-07-06 14:10:00|285.22|285.02|284.32|284.17|285.32|285.07|284.17|283.92|18
1657116900000|2022-07-06 14:15:00|284.37|284.22|284.57|284.32|284.62|284.37|284.32|284.07|23
1657117200000|2022-07-06 14:20:00|284.62|284.37|284.77|284.62|284.82|284.62|284.37|284.17|37
1657117500000|2022-07-06 14:25:00|284.72|284.52|284.72|284.52|284.97|284.82|284.62|284.42|65
1657117800000|2022-07-06 14:30:00|284.67|284.57|284.52|284.32|284.87|284.67|284.47|284.32|29
1657118100000|2022-07-06 14:35:00|284.57|284.37|284.77|284.52|284.82|284.67|284.32|284.17|25
1657118400000|2022-07-06 14:40:00|284.72|284.57|285.22|285.02|285.27|285.07|284.57|284.37|17
1657118700000|2022-07-06 14:45:00|285.17|285.07|284.87|284.67|285.32|285.12|284.87|284.67|27
1657119000000|2022-07-06 14:50:00|284.82|284.62|284.87|284.67|285.12|284.92|284.82|284.62|20
1657119300000|2022-07-06 14:55:00|284.82|284.62|284.87|284.67|284.97|284.77|284.62|284.42|17
1657119600000|2022-07-06 15:00:00|284.92|284.72|284.77|284.32|285.02|284.82|284.77|284.22|10
1657119900000|2022-07-06 15:05:00||284.37||284.37||284.47||284.22|3
1657120200000|2022-07-06 15:10:00|284.57|284.32|284.47|284.27|284.62|284.42|284.42|284.17|25
1657120500000|2022-07-06 15:15:00|284.42|284.22|284.72|284.52|284.72|284.52|284.42|284.22|8
1657120800000|2022-07-06 15:20:00|284.67|284.47|284.57|284.37|284.77|284.57|284.47|284.27|16
1657121100000|2022-07-06 15:25:00|284.52|284.32|284.12|283.92|284.52|284.37|284.07|283.92|54
1657121400000|2022-07-06 15:30:00|284.07|283.87|284.07|283.87|284.17|284.02|283.77|283.62|79
1657121700000|2022-07-06 15:35:00|284.02|283.92|284.17|284.02|284.22|284.07|283.97|283.77|13
1657122000000|2022-07-06 15:40:00|284.22|283.97|284.17|283.97|284.27|284.07|284.02|283.87|5
1657122300000|2022-07-06 15:45:00|284.12|283.92|284.32|284.17|284.47|284.27|284.07|283.92|8
1657122600000|2022-07-06 15:50:00|284.37|284.12|284.17|284.02|284.47|284.32|284.17|283.97|8
1657122900000|2022-07-06 15:55:00|284.22|283.97|284.22|284.02|284.27|284.12|284.17|283.97|17
1657123200000|2022-07-06 16:00:00|284.17|284.07|284.12|283.92|284.22|284.07|284.07|283.87|16
1657123500000|2022-07-06 16:05:00|284.17|283.97|284.12|283.92|284.32|284.17|284.07|283.87|6
1657123800000|2022-07-06 16:10:00|284.07|283.97|284.37|284.22|284.37|284.22|284.07|283.87|5
1657124100000|2022-07-06 16:15:00|284.42|284.17|284.37|284.17|284.42|284.27|284.27|284.07|7
1657124400000|2022-07-06 16:20:00|284.32|284.22|284.17|283.97|284.37|284.22|284.17|283.97|6
1657124700000|2022-07-06 16:25:00|284.22|284.02|284.32|284.17|284.32|284.17|284.17|283.97|3
1657125000000|2022-07-06 16:30:00|284.37|284.12|284.27|284.07|284.37|284.17|284.17|283.92|9
1657125300000|2022-07-06 16:35:00|284.32|284.12|284.52|284.37|284.52|284.37|284.32|284.07|27
1657125600000|2022-07-06 16:40:00|284.47|284.32|284.87|284.72|284.92|284.72|284.47|284.32|28
1657125900000|2022-07-06 16:45:00|284.82|284.67|284.97|284.77|285.02|284.82|284.82|284.67|31
1657126200000|2022-07-06 16:50:00|284.92|284.72|284.97|284.82|284.97|284.82|284.77|284.57|55
1657126500000|2022-07-06 16:55:00|284.92|284.77|284.97|284.77|285.07|284.87|284.82|284.67|15
1657126800000|2022-07-06 17:00:00|285.02|284.87|285.12|284.92|285.17|284.97|285.02|284.87|2
1657127100000|2022-07-06 17:05:00|285.17|284.97|285.17|284.97|285.27|284.97|285.17|284.97|11
1657127400000|2022-07-06 17:10:00|285.22|284.92|285.17|284.97|285.22|284.97|285.17|284.92|13
1657127700000|2022-07-06 17:15:00|285.22|284.92|285.17|284.97|285.27|285.07|285.17|284.92|7
1657128000000|2022-07-06 17:20:00|285.12|284.92|285.17|284.97|285.17|285.02|285.12|284.92|4
1657128300000|2022-07-06 17:25:00||285.02||284.97||285.02||284.92|4
1657128600000|2022-07-06 17:30:00||284.92||284.97||285.02||284.92|3
1657128900000|2022-07-06 17:35:00|285.22|284.92|285.07|284.92|285.22|284.97|285.02|284.87|13
1657129200000|2022-07-06 17:40:00|285.12|284.87|284.97|284.77|285.12|284.92|284.97|284.72|7
1657129500000|2022-07-06 17:45:00|285.02|284.72|284.97|284.77|285.02|284.77|284.97|284.72|4
1657129800000|2022-07-06 17:50:00|284.92|284.72|284.92|284.72|284.92|284.77|284.87|284.72|4
1657130100000|2022-07-06 17:55:00|284.87|284.77|285.32|284.47|285.32|284.77|284.77|284.42|17
1657130400000|2022-07-06 18:00:00|285.42|284.42|284.97|284.57|285.42|284.92|284.77|284.17|15
1657130700000|2022-07-06 18:05:00|285.07|284.77|285.02|284.77|285.52|285.12|284.97|284.67|13
1657131000000|2022-07-06 18:10:00|284.97|284.72|284.72|284.37|285.02|284.72|284.32|284.07|22
1657131300000|2022-07-06 18:15:00|284.67|284.32|284.52|284.32|284.77|284.57|284.42|284.22|31
1657131600000|2022-07-06 18:20:00|284.47|284.27|284.67|284.47|284.72|284.57|284.47|284.27|6
1657131900000|2022-07-06 18:25:00|284.62|284.42|285.27|285.07|285.32|285.12|284.47|284.27|16
1657132200000|2022-07-06 18:30:00|285.32|285.12|285.67|285.47|285.77|285.57|285.07|284.87|46
1657132500000|2022-07-06 18:35:00|285.72|285.52|285.47|285.27|285.77|285.57|285.32|285.12|27
1657132800000|2022-07-06 18:40:00|285.42|285.32|285.82|285.57|285.82|285.67|285.42|285.22|44
1657133100000|2022-07-06 18:45:00|285.87|285.62|285.77|285.52|285.97|285.82|285.77|285.52|24
1657133400000|2022-07-06 18:50:00|285.72|285.57|285.57|285.37|285.72|285.57|285.57|285.32|36
1657133700000|2022-07-06 18:55:00|285.52|285.32|285.67|285.52|285.67|285.52|285.47|285.27|27
1657134000000|2022-07-06 19:00:00|285.62|285.47|285.47|285.32|285.67|285.52|285.32|285.12|38
1657134300000|2022-07-06 19:05:00|285.42|285.27|285.52|285.32|285.52|285.32|285.32|285.12|36
1657134600000|2022-07-06 19:10:00|285.47|285.37|285.72|285.57|285.77|285.57|285.47|285.32|29
1657134900000|2022-07-06 19:15:00|285.67|285.52|285.57|285.37|285.67|285.52|285.42|285.27|25
1657135200000|2022-07-06 19:20:00|285.52|285.32|285.92|285.77|285.92|285.77|285.52|285.32|38
1657135500000|2022-07-06 19:25:00|285.87|285.72|285.77|285.57|285.92|285.72|285.77|285.47|37
1657135800000|2022-07-06 19:30:00|285.82|285.52|286.02|285.87|286.07|285.92|285.77|285.52|8
1657136100000|2022-07-06 19:35:00|286.07|285.92|285.87|285.67|286.07|285.92|285.82|285.62|22
1657136400000|2022-07-06 19:40:00|285.82|285.62|285.77|285.57|285.87|285.72|285.77|285.52|12
1657136700000|2022-07-06 19:45:00|285.72|285.52|285.57|285.37|285.77|285.57|285.57|285.37|9
1657137000000|2022-07-06 19:50:00|285.67|285.47|285.37|285.22|285.67|285.47|285.22|285.02|46
1657137300000|2022-07-06 19:55:00|285.42|285.17|285.42|285.22|285.52|285.32|285.32|285.12|30
1657137600000|2022-07-06 20:00:00|285.47|285.27|285.52|285.32|285.62|285.47|285.42|285.27|42
1657137900000|2022-07-06 20:05:00|285.57|285.37|285.57|285.37|285.62|285.37|285.57|285.32|0
1657138200000|2022-07-06 20:10:00|285.62|285.32|285.57|285.37|285.62|285.37|285.57|285.27|0
1657138500000|2022-07-06 20:15:00||285.32||285.32||285.37||285.32|0
1657138800000|2022-07-06 20:20:00||285.37||285.37||285.37||285.32|0
1657139400000|2022-07-06 20:30:00|285.62||285.57||285.62||285.57||0
1657139700000|2022-07-06 20:35:00|285.62|285.32|285.47|285.32|285.62|285.32|285.47|285.32|0
1657140000000|2022-07-06 20:40:00|285.52|285.37|285.62|285.17|285.62|285.37|285.47|285.17|5
1657140300000|2022-07-06 20:45:00|285.67|285.27|285.47|285.12|285.67|285.42|285.32|285.12|55
1657140600000|2022-07-06 20:50:00|285.42|285.22|285.52|285.12|285.57|285.27|285.37|285.12|6
1657140900000|2022-07-06 20:55:00|285.47|285.17|285.67|285.17|285.77|285.42|285.47|285.12|6
1657141200000|2022-07-06 21:00:00|285.82|284.97|286.12|284.77|286.12|284.97|285.82|284.72|0
1657141500000|2022-07-06 21:05:00||284.72||284.72||284.72||284.72|0
1657141800000|2022-07-06 21:10:00|285.77|284.77|285.77|285.17|285.77|285.17|285.77|284.72|1
1657143900000|2022-07-06 21:45:00|285.87|285.27|285.87|285.27|285.87|285.27|285.87|285.27|0
1657144500000|2022-07-06 21:55:00|285.77|285.17|285.77|285.17|285.87|285.27|285.77|285.17|0
1657144800000|2022-07-06 22:00:00|285.87|285.27|285.87|285.27|285.87|285.27|285.77|285.17|0
1657145400000|2022-07-06 22:10:00|285.77|285.17|285.77|285.17|285.87|285.27|285.77|285.17|0
1657145700000|2022-07-06 22:15:00|285.67|285.07|285.77|285.17|285.77|285.17|285.67|285.07|0
1657146000000|2022-07-06 22:20:00|285.87|285.27|285.87|285.27|285.87|285.27|285.87|285.27|0
1657146300000|2022-07-06 22:25:00|285.77|285.17|285.77|285.17|285.77|285.17|285.77|285.17|0
1657146900000|2022-07-06 22:35:00|285.67|285.07|285.67|285.07|285.67|285.07|285.67|285.07|0
1657147200000|2022-07-06 22:40:00|285.77|285.17|285.67|285.07|285.77|285.17|285.67|285.07|0
1657147500000|2022-07-06 22:45:00|285.77|285.17|285.67|285.07|285.77|285.17|285.67|285.07|0
1657148400000|2022-07-06 23:00:00|285.77|285.17|285.77|285.17|285.77|285.17|285.67|285.07|0
1657148700000|2022-07-06 23:05:00|285.67|285.07|285.77|285.17|285.77|285.17|285.67|285.07|0
1657149000000|2022-07-06 23:10:00|285.67|285.07|285.67|285.07|285.77|285.17|285.67|285.07|0
1657149600000|2022-07-06 23:20:00|285.57|284.97|285.67|285.07|285.67|285.07|285.57|284.97|0
1657150200000|2022-07-06 23:30:00|285.77|285.17|285.77|285.17|285.77|285.17|285.67|285.07|0
1657150500000|2022-07-06 23:35:00|285.67|285.07|285.67|285.07|285.67|285.07|285.67|285.07|0
1657150800000|2022-07-06 23:40:00|285.77|285.17|285.77|285.17|285.77|285.17|285.77|285.17|0
1657151100000|2022-07-06 23:45:00|285.67|285.07|285.87|285.27|285.87|285.27|285.67|285.07|0
1657151400000|2022-07-06 23:50:00|285.77|285.17|285.77|285.17|285.87|285.27|285.77|285.17|0
1657151700000|2022-07-06 23:55:00|285.87|285.27|285.77|285.17|285.87|285.27|285.77|285.17|0
1657152000000|2022-07-07 00:00:00|285.67|285.07|285.57|284.97|285.67|285.07|285.47|284.87|0
1657152300000|2022-07-07 00:05:00|285.47|284.87|285.47|284.87|285.57|284.97|285.37|284.77|0
1657152600000|2022-07-07 00:10:00|285.37|284.77|285.47|284.87|285.47|284.87|285.37|284.77|0
1657152900000|2022-07-07 00:15:00|285.37|284.77|285.47|284.87|285.57|284.97|285.37|284.77|0
1657153200000|2022-07-07 00:20:00|285.57|284.97|285.57|284.97|285.57|284.97|285.57|284.97|0
1657153500000|2022-07-07 00:25:00|285.47|284.87|285.57|284.97|285.57|284.97|285.47|284.87|0
1657153800000|2022-07-07 00:30:00|285.27|284.77|285.37|285.17|285.52|285.32|284.97|284.72|493
1657154100000|2022-07-07 00:35:00|285.32|285.12|285.52|285.37|285.62|285.47|285.27|285.12|267
1657154400000|2022-07-07 00:40:00|285.57|285.42|285.42|285.22|285.72|285.57|285.37|285.22|208
1657154700000|2022-07-07 00:45:00|285.47|285.27|285.27|285.07|285.57|285.37|285.17|285.02|273
1657155000000|2022-07-07 00:50:00|285.22|285.12|285.07|284.92|285.27|285.12|285.07|284.92|163
1657155300000|2022-07-07 00:55:00|285.12|284.87|284.92|284.77|285.12|284.97|284.87|284.72|130
1657155600000|2022-07-07 01:00:00|285.02|284.87|284.42|284.27|285.22|285.07|284.32|284.17|825
1657155900000|2022-07-07 01:05:00|284.37|284.22|284.17|284.02|284.62|284.47|284.12|283.97|553
1657156200000|2022-07-07 01:10:00|284.12|283.97|284.17|284.02|284.32|284.17|284.02|283.87|403
1657156500000|2022-07-07 01:15:00|284.12|283.97|284.37|284.22|284.47|284.32|283.97|283.82|532
1657156800000|2022-07-07 01:20:00|284.42|284.27|284.37|284.22|284.42|284.27|284.07|283.92|396
1657157100000|2022-07-07 01:25:00|284.42|284.27|284.07|283.92|284.52|284.37|284.02|283.87|447
1657157400000|2022-07-07 01:30:00|284.02|283.87|284.12|283.97|284.27|284.12|284.02|283.87|699
1657157700000|2022-07-07 01:35:00|284.07|283.92|284.22|284.07|284.37|284.22|283.97|283.82|452
1657158000000|2022-07-07 01:40:00|284.17|284.02|284.27|284.12|284.42|284.27|284.07|283.92|350
1657158300000|2022-07-07 01:45:00|284.32|284.17|284.52|284.37|284.52|284.37|284.17|284.02|232
1657158600000|2022-07-07 01:50:00|284.57|284.42|284.57|284.42|284.67|284.52|284.37|284.22|232
1657158900000|2022-07-07 01:55:00|284.52|284.37|284.62|284.47|284.67|284.47|284.52|284.37|188
1657159200000|2022-07-07 02:00:00|284.67|284.52|284.77|284.62|284.87|284.72|284.62|284.47|384
1657159500000|2022-07-07 02:05:00|284.72|284.57|284.62|284.47|284.72|284.57|284.52|284.37|247
1657159800000|2022-07-07 02:10:00|284.67|284.52|284.77|284.62|284.77|284.62|284.42|284.27|187
1657160100000|2022-07-07 02:15:00|284.67|284.52|284.87|284.72|285.07|284.92|284.67|284.52|394
1657160400000|2022-07-07 02:20:00|284.82|284.67|284.92|284.77|285.02|284.87|284.82|284.67|217
1657160700000|2022-07-07 02:25:00|284.87|284.72|284.87|284.72|284.97|284.82|284.77|284.62|213
1657161000000|2022-07-07 02:30:00|284.82|284.67|285.07|284.92|285.12|284.92|284.72|284.57|269
1657161300000|2022-07-07 02:35:00|285.02|284.87|285.27|285.12|285.32|285.12|284.97|284.82|267
1657161600000|2022-07-07 02:40:00|285.22|285.07|285.42|285.27|285.52|285.37|285.22|285.07|296
1657161900000|2022-07-07 02:45:00|285.47|285.32|285.42|285.27|285.52|285.37|285.32|285.17|388
1657162200000|2022-07-07 02:50:00|285.47|285.32|285.32|285.17|285.47|285.32|285.27|285.12|254
1657162500000|2022-07-07 02:55:00|285.27|285.12|285.47|285.32|285.47|285.32|285.22|285.07|203
1657162800000|2022-07-07 03:00:00|285.42|285.27|285.42|285.27|285.47|285.32|285.22|285.07|162
1657163100000|2022-07-07 03:05:00|285.47|285.32|285.27|285.12|285.52|285.37|285.22|285.07|212
1657163400000|2022-07-07 03:10:00|285.22|285.02|285.67|285.52|285.67|285.52|285.12|284.97|579
1657163700000|2022-07-07 03:15:00|285.72|285.57|285.97|285.82|286.07|285.92|285.67|285.52|628
1657164000000|2022-07-07 03:20:00|286.02|285.87|286.17|286.02|286.22|286.07|286.02|285.87|336
1657164300000|2022-07-07 03:25:00|286.22|285.97|286.22|286.02|286.42|286.27|286.17|285.97|407
1657164600000|2022-07-07 03:30:00|286.17|286.07|285.82|285.67|286.17|286.07|285.72|285.57|399
1657164900000|2022-07-07 03:35:00|285.77|285.62|285.92|285.77|285.92|285.77|285.67|285.52|314
1657165200000|2022-07-07 03:40:00|285.97|285.82|285.72|285.57|285.97|285.82|285.67|285.52|342
1657165500000|2022-07-07 03:45:00|285.77|285.62|285.62|285.47|285.87|285.72|285.47|285.32|170
1657165800000|2022-07-07 03:50:00|285.57|285.42|285.52|285.37|285.57|285.42|285.47|285.32|149
1657166100000|2022-07-07 03:55:00|285.57|285.42|285.82|285.67|285.87|285.72|285.57|285.42|380
1657166400000|2022-07-07 04:00:00|285.87|285.62|285.77|285.62|285.87|285.72|285.72|285.57|95
1657166700000|2022-07-07 04:05:00|285.72|285.57|285.72|285.57|285.77|285.62|285.67|285.52|112
1657167000000|2022-07-07 04:10:00|285.67|285.52|285.57|285.42|285.67|285.52|285.57|285.37|30
1657167300000|2022-07-07 04:15:00|285.62|285.47|285.57|285.42|285.72|285.57|285.57|285.42|101
1657167600000|2022-07-07 04:20:00|285.62|285.47|285.62|285.47|285.67|285.47|285.52|285.32|53
1657167900000|2022-07-07 04:25:00|285.57|285.42|285.52|285.37|285.57|285.47|285.47|285.32|52
1657168200000|2022-07-07 04:30:00|285.47|285.32|285.52|285.37|285.57|285.42|285.47|285.32|58
1657168500000|2022-07-07 04:35:00|285.57|285.42|285.52|285.37|285.57|285.42|285.47|285.32|36
1657168800000|2022-07-07 04:40:00|285.47|285.32|285.42|285.27|285.47|285.32|285.42|285.27|66
1657169100000|2022-07-07 04:45:00|285.47|285.22|285.37|285.22|285.47|285.32|285.37|285.22|104
1657169400000|2022-07-07 04:50:00|285.42|285.27|285.32|285.17|285.42|285.27|285.32|285.17|121
1657169700000|2022-07-07 04:55:00|285.37|285.22|285.32|285.17|285.37|285.22|285.32|285.17|65
1657170000000|2022-07-07 05:00:00|285.37|285.22|285.27|285.12|285.52|285.37|285.07|284.92|465
1657170300000|2022-07-07 05:05:00|285.22|285.07|285.17|285.02|285.42|285.22|285.12|284.97|241
1657170600000|2022-07-07 05:10:00|285.12|284.97|285.42|285.27|285.47|285.27|285.12|284.97|269
1657170900000|2022-07-07 05:15:00|285.47|285.32|285.32|285.17|285.52|285.37|285.27|285.12|250
1657171200000|2022-07-07 05:20:00|285.27|285.12|285.12|284.97|285.27|285.12|285.12|284.92|161
1657171500000|2022-07-07 05:25:00|285.07|284.92|285.07|284.92|285.12|284.97|285.02|284.87|212
1657171800000|2022-07-07 05:30:00|285.17|285.02|285.07|284.92|285.22|285.07|285.02|284.87|275
1657172100000|2022-07-07 05:35:00|285.12|285.02|285.12|284.97|285.22|285.07|285.07|284.92|151
1657172400000|2022-07-07 05:40:00|285.07|284.92|284.87|284.72|285.07|284.92|284.77|284.62|225
1657172700000|2022-07-07 05:45:00|284.92|284.77|284.92|284.77|285.02|284.87|284.87|284.72|122
1657173000000|2022-07-07 05:50:00|284.97|284.82|284.92|284.77|285.02|284.87|284.92|284.72|165
1657173300000|2022-07-07 05:55:00|284.87|284.72|284.92|284.77|284.97|284.82|284.87|284.72|169
1657173600000|2022-07-07 06:00:00|284.97|284.82|284.92|284.77|285.02|284.87|284.87|284.67|249
1657173900000|2022-07-07 06:05:00|284.87|284.72|285.02|284.87|285.02|284.87|284.87|284.72|253
1657174200000|2022-07-07 06:10:00|284.97|284.82|284.97|284.82|285.07|284.92|284.82|284.67|230
1657174500000|2022-07-07 06:15:00|284.92|284.77|284.97|284.82|285.02|284.87|284.87|284.72|159
1657174800000|2022-07-07 06:20:00|284.92|284.77|285.02|284.87|285.02|284.87|284.92|284.77|109
1657175100000|2022-07-07 06:25:00|284.97|284.82|285.07|284.92|285.12|284.97|284.97|284.82|228
1657175400000|2022-07-07 06:30:00|285.12|284.97|285.12|284.97|285.17|285.02|285.02|284.87|185
1657175700000|2022-07-07 06:35:00|285.17|285.02|285.12|284.97|285.22|285.07|285.07|284.92|223
1657176000000|2022-07-07 06:40:00|285.07|284.92|284.92|284.77|285.07|284.92|284.92|284.77|159
1657176300000|2022-07-07 06:45:00|284.87|284.72|285.02|284.87|285.07|284.92|284.87|284.72|209
1657176600000|2022-07-07 06:50:00|284.97|284.82|285.12|284.97|285.17|284.97|284.97|284.82|215
1657176900000|2022-07-07 06:55:00|285.07|284.92|285.07|284.92|285.12|284.97|285.02|284.87|213
1657177200000|2022-07-07 07:00:00|285.12|284.97|285.27|285.12|285.47|285.32|285.12|284.92|312
1657177500000|2022-07-07 07:05:00|285.22|285.07|285.57|285.42|285.57|285.42|285.22|285.07|335
1657177800000|2022-07-07 07:10:00|285.52|285.37|285.32|285.17|285.57|285.42|285.32|285.17|215
1657178100000|2022-07-07 07:15:00|285.27|285.12|285.47|285.32|285.52|285.37|285.27|285.07|252
1657178400000|2022-07-07 07:20:00|285.52|285.37|285.67|285.52|285.67|285.52|285.52|285.37|137
1657178700000|2022-07-07 07:25:00|285.62|285.47|285.47|285.32|285.67|285.52|285.47|285.27|260
1657179000000|2022-07-07 07:30:00|285.57|285.42|285.97|285.82|285.97|285.82|285.57|285.42|347
1657179300000|2022-07-07 07:35:00|286.02|285.87|285.77|285.62|286.02|285.87|285.77|285.62|143
1657179600000|2022-07-07 07:40:00|285.82|285.67|285.72|285.57|285.82|285.67|285.67|285.52|185
1657179900000|2022-07-07 07:45:00|285.82|285.62|285.67|285.52|285.82|285.62|285.62|285.47|171
1657180200000|2022-07-07 07:50:00|285.72|285.57|285.72|285.52|285.77|285.57|285.57|285.37|166
1657180500000|2022-07-07 07:55:00|285.77|285.57|285.72|285.57|285.82|285.62|285.67|285.52|122
1657180800000|2022-07-07 08:00:00|285.67|285.52|285.82|285.67|285.82|285.67|285.67|285.52|144
1657181100000|2022-07-07 08:05:00|285.77|285.62|286.17|286.02|286.17|286.02|285.77|285.62|337
1657181400000|2022-07-07 08:10:00|286.07|285.92|285.97|285.82|286.07|285.92|285.97|285.77|276
1657181700000|2022-07-07 08:15:00|286.02|285.87|286.02|285.87|286.02|285.87|285.97|285.82|183
1657182000000|2022-07-07 08:20:00|286.07|285.92|286.12|285.97|286.12|285.97|286.02|285.92|191
1657182300000|2022-07-07 08:25:00|286.07|285.92|286.12|285.97|286.17|286.02|286.02|285.87|274
1657182600000|2022-07-07 08:30:00|286.17|286.02|285.87|285.72|286.17|286.02|285.87|285.72|254
1657182900000|2022-07-07 08:35:00|285.82|285.67|285.67|285.52|285.92|285.77|285.62|285.47|272
1657183200000|2022-07-07 08:40:00|285.72|285.57|285.77|285.62|285.82|285.67|285.72|285.52|238
1657183500000|2022-07-07 08:45:00|285.82|285.57|285.82|285.67|285.87|285.72|285.72|285.57|400
1657183800000|2022-07-07 08:50:00|285.87|285.62|286.07|285.92|286.22|286.07|285.87|285.62|560
1657184100000|2022-07-07 08:55:00|286.02|285.87|286.32|286.12|286.47|286.32|285.87|285.67|816
1657184400000|2022-07-07 09:00:00|286.27|286.07|286.62|286.47|286.87|286.72|286.12|285.97|805
1657184700000|2022-07-07 09:05:00|286.67|286.52|286.82|286.67|286.92|286.77|286.47|286.32|734
1657185000000|2022-07-07 09:10:00|286.87|286.72|286.82|286.67|286.97|286.82|286.82|286.67|148
1657185300000|2022-07-07 09:15:00|286.87|286.72|287.07|286.92|287.07|286.92|286.87|286.72|88
1657185600000|2022-07-07 09:20:00|287.27|286.67|287.07|286.47|287.27|286.67|287.07|286.47|0
1657185900000|2022-07-07 09:25:00|287.17|286.57|287.07|286.47|287.17|286.57|286.97|286.37|6
1657186200000|2022-07-07 09:30:00|286.97|286.37|287.07|286.47|287.17|286.57|286.97|286.37|0
1657186500000|2022-07-07 09:35:00|287.17|286.57|287.17|286.57|287.17|286.57|287.07|286.47|0
1657186800000|2022-07-07 09:40:00|287.07|286.47|287.07|286.47|287.17|286.57|287.07|286.47|0
1657187100000|2022-07-07 09:45:00|287.17|286.57|287.07|286.47|287.17|286.57|286.97|286.37|0
1657187400000|2022-07-07 09:50:00|287.17|286.97|287.07|286.87|287.22|287.02|286.97|286.72|115
1657187700000|2022-07-07 09:55:00|287.12|286.92|287.02|286.82|287.12|286.92|286.97|286.77|10
1657188000000|2022-07-07 10:00:00|286.97|286.77|286.92|286.77|287.02|286.82|286.87|286.67|27
1657188300000|2022-07-07 10:05:00|286.87|286.72|286.87|286.72|287.02|286.87|286.87|286.67|20
1657188600000|2022-07-07 10:10:00|286.92|286.77|286.92|286.77|286.97|286.77|286.92|286.77|3
1657188900000|2022-07-07 10:15:00|286.97|286.82|286.82|286.67|286.97|286.82|286.82|286.62|21
1657189200000|2022-07-07 10:20:00|286.77|286.62|286.97|286.77|286.97|286.82|286.77|286.62|19
1657189500000|2022-07-07 10:25:00|286.92|286.82|287.02|286.82|287.02|286.82|286.87|286.72|0
1657189800000|2022-07-07 10:30:00|286.97|286.77|287.02|286.82|287.12|286.97|286.97|286.77|13
1657190100000|2022-07-07 10:35:00|286.97|286.77|286.97|286.77|287.02|286.82|286.92|286.72|2
1657190400000|2022-07-07 10:40:00|287.02|286.82|287.02|286.87|287.07|286.87|286.97|286.82|1
1657190700000|2022-07-07 10:45:00|287.07|286.82|287.02|286.82|287.07|286.82|287.02|286.82|4
1657191000000|2022-07-07 10:50:00|286.97|286.77|286.92|286.77|287.02|286.82|286.92|286.77|1
1657191300000|2022-07-07 10:55:00|286.82|286.67|287.02|286.82|287.02|286.82|286.82|286.67|8
1657191600000|2022-07-07 11:00:00|286.97|286.87|286.92|286.72|286.97|286.87|286.87|286.72|2
1657191900000|2022-07-07 11:05:00|286.87|286.67|286.87|286.67|286.92|286.72|286.82|286.67|1
1657192200000|2022-07-07 11:10:00|286.82|286.72|286.87|286.72|286.87|286.72|286.82|286.62|2
1657192500000|2022-07-07 11:15:00|286.82|286.67|286.87|286.72|286.87|286.72|286.82|286.62|11
1657192800000|2022-07-07 11:20:00|286.82|286.67|286.67|286.52|286.87|286.67|286.67|286.52|17
1657193100000|2022-07-07 11:25:00|286.72|286.57|286.72|286.57|286.77|286.62|286.67|286.52|6
1657193400000|2022-07-07 11:30:00|286.77|286.62|286.82|286.67|286.87|286.67|286.72|286.57|1
1657193700000|2022-07-07 11:35:00|286.87|286.62|286.82|286.62|286.87|286.67|286.82|286.62|1
1657194000000|2022-07-07 11:40:00|286.87|286.67|286.92|286.77|286.92|286.77|286.82|286.67|2
1657194300000|2022-07-07 11:45:00|286.97|286.82|286.87|286.72|286.97|286.82|286.82|286.62|5
1657194600000|2022-07-07 11:50:00|286.92|286.67|286.87|286.67|286.92|286.72|286.82|286.62|0
1657194900000|2022-07-07 11:55:00|286.82|286.72|286.87|286.72|286.92|286.77|286.82|286.62|20
1657195200000|2022-07-07 12:00:00|286.92|286.77|286.82|286.67|286.97|286.82|286.82|286.67|7
1657195500000|2022-07-07 12:05:00|286.77|286.62|286.82|286.67|286.87|286.72|286.77|286.57|35
1657195800000|2022-07-07 12:10:00|286.87|286.72|286.82|286.62|286.87|286.72|286.77|286.62|25
1657196100000|2022-07-07 12:15:00|286.77|286.67|286.77|286.57|287.02|286.82|286.72|286.57|70
1657196400000|2022-07-07 12:20:00|286.72|286.62|286.82|286.67|286.87|286.72|286.72|286.57|21
1657196700000|2022-07-07 12:25:00|286.77|286.62|286.82|286.67|286.82|286.67|286.77|286.62|14
1657197000000|2022-07-07 12:30:00|286.77|286.62|286.72|286.57|286.92|286.72|286.67|286.52|35
1657197300000|2022-07-07 12:35:00|286.77|286.62|286.92|286.77|286.97|286.77|286.72|286.57|38
1657197600000|2022-07-07 12:40:00|286.97|286.82|287.02|286.87|287.07|286.92|286.92|286.77|20
1657197900000|2022-07-07 12:45:00|287.07|286.82|287.02|286.87|287.07|286.92|286.92|286.72|25
1657198200000|2022-07-07 12:50:00|287.07|286.92|287.07|286.92|287.12|286.97|287.02|286.82|16
1657198500000|2022-07-07 12:55:00|287.02|286.87|287.02|286.82|287.07|286.92|286.97|286.82|32
1657198800000|2022-07-07 13:00:00|286.97|286.87|287.07|286.92|287.17|287.02|286.97|286.82|32
1657199100000|2022-07-07 13:05:00|287.12|286.97|287.17|286.97|287.17|287.02|287.02|286.87|21
1657199400000|2022-07-07 13:10:00|287.12|287.02|287.32|287.17|287.37|287.22|287.12|286.97|90
1657199700000|2022-07-07 13:15:00|287.37|287.22|287.22|287.07|287.42|287.22|287.17|287.02|55
1657200000000|2022-07-07 13:20:00|287.17|287.02|287.12|286.97|287.22|287.07|287.12|286.92|28
1657200300000|2022-07-07 13:25:00|287.17|287.02|287.22|287.07|287.27|287.12|287.17|287.02|69
1657200600000|2022-07-07 13:30:00|287.27|287.12|288.02|287.87|288.12|287.97|287.17|286.97|300
1657200900000|2022-07-07 13:35:00|288.07|287.92|288.27|288.12|288.42|288.27|288.07|287.87|108
1657201200000|2022-07-07 13:40:00|288.32|288.07|288.62|288.42|288.62|288.42|288.27|288.07|73
1657201500000|2022-07-07 13:45:00|288.67|288.47|288.92|288.77|288.92|288.77|288.47|288.27|119
1657201800000|2022-07-07 13:50:00|289.02|288.82|289.17|289.02|289.32|289.12|288.97|288.77|143
1657202100000|2022-07-07 13:55:00|289.22|289.07|289.12|288.97|289.42|289.27|288.97|288.77|127
1657202400000|2022-07-07 14:00:00|289.07|288.87|288.47|288.32|289.07|288.92|288.27|288.07|228
1657202700000|2022-07-07 14:05:00|288.42|288.27|288.87|288.72|288.92|288.72|288.42|288.27|106
1657203000000|2022-07-07 14:10:00|288.92|288.77|288.82|288.62|289.07|288.87|288.72|288.52|91
1657203300000|2022-07-07 14:15:00|288.77|288.67|288.82|288.67|289.12|288.92|288.77|288.62|79
1657203600000|2022-07-07 14:20:00|288.77|288.62|288.62|288.42|288.82|288.67|288.47|288.32|55
1657203900000|2022-07-07 14:25:00|288.67|288.47|288.82|288.62|288.82|288.62|288.57|288.37|26
1657204200000|2022-07-07 14:30:00|288.87|288.57|288.62|288.42|288.97|288.77|288.62|288.42|46
1657204500000|2022-07-07 14:35:00|288.57|288.37|288.47|288.32|288.57|288.42|288.17|288.02|59
1657204800000|2022-07-07 14:40:00|288.52|288.42|288.67|288.52|288.82|288.62|288.52|288.32|42
1657205100000|2022-07-07 14:45:00|288.72|288.57|288.92|288.72|288.97|288.77|288.62|288.42|33
1657205400000|2022-07-07 14:50:00|288.87|288.67|289.27|289.12|289.27|289.12|288.82|288.62|80
1657205700000|2022-07-07 14:55:00|289.32|289.17|289.02|288.87|289.32|289.17|289.02|288.82|55
1657206000000|2022-07-07 15:00:00|289.07|288.92|289.22|289.02|289.22|289.02|288.92|288.77|33
1657206300000|2022-07-07 15:05:00|289.17|289.07|289.22|289.02|289.32|289.12|289.07|288.92|67
1657206600000|2022-07-07 15:10:00|289.17|288.97|289.07|288.87|289.27|289.12|289.07|288.87|60
1657206900000|2022-07-07 15:15:00|289.02|288.92|289.02|288.87|289.22|289.02|289.02|288.87|60
1657207200000|2022-07-07 15:20:00|288.97|288.82|288.57|288.42|289.02|288.87|288.57|288.42|44
1657207500000|2022-07-07 15:25:00|288.62|288.47|288.67|288.47|288.82|288.62|288.57|288.42|44
1657207800000|2022-07-07 15:30:00|288.62|288.52|288.82|288.62|288.92|288.77|288.62|288.37|90
1657208100000|2022-07-07 15:35:00|288.77|288.57|288.82|288.62|288.87|288.67|288.72|288.57|22
1657208400000|2022-07-07 15:40:00|288.87|288.67|288.92|288.77|289.02|288.82|288.87|288.67|14
1657208700000|2022-07-07 15:45:00|288.97|288.82|289.07|288.92|289.17|289.02|288.92|288.77|37
1657209000000|2022-07-07 15:50:00|289.02|288.87|288.82|288.67|289.02|288.87|288.82|288.67|24
1657209300000|2022-07-07 15:55:00|288.87|288.72|288.97|288.77|288.97|288.77|288.82|288.62|9
1657209600000|2022-07-07 16:00:00|288.92|288.82|289.07|288.92|289.07|288.92|288.87|288.72|3
1657209900000|2022-07-07 16:05:00|289.02|288.87|289.02|288.82|289.07|288.92|288.92|288.77|3
1657210200000|2022-07-07 16:10:00|288.97|288.87|288.92|288.77|289.12|288.97|288.92|288.72|65
1657210500000|2022-07-07 16:15:00|288.87|288.72|288.97|288.82|288.97|288.82|288.87|288.67|5
1657210800000|2022-07-07 16:20:00|289.02|288.87|288.92|288.77|289.02|288.87|288.87|288.72|6
1657211100000|2022-07-07 16:25:00|288.87|288.72|288.92|288.77|288.92|288.77|288.82|288.67|5
1657211400000|2022-07-07 16:30:00|288.97|288.82|289.02|288.82|289.02|288.87|288.92|288.72|12
1657211700000|2022-07-07 16:35:00|289.07|288.87|289.02|288.82|289.07|288.92|289.02|288.82|3
1657212000000|2022-07-07 16:40:00|288.97|288.87|289.12|288.97|289.17|289.02|288.97|288.82|14
1657212300000|2022-07-07 16:45:00|289.17|288.92|289.22|289.02|289.27|289.12|289.17|288.92|21
1657212600000|2022-07-07 16:50:00|289.17|289.07|289.22|289.07|289.27|289.12|289.17|289.02|9
1657212900000|2022-07-07 16:55:00|289.27|289.02|289.22|289.07|289.27|289.12|289.22|289.02|6
1657213200000|2022-07-07 17:00:00|289.27|289.12|289.22|289.07|289.27|289.12|289.17|289.02|11
1657213500000|2022-07-07 17:05:00|289.17|289.02|289.27|289.07|289.27|289.12|289.17|289.02|11
1657213800000|2022-07-07 17:10:00|289.22|289.12|289.22|289.07|289.32|289.17|289.17|289.02|73
1657214100000|2022-07-07 17:15:00|289.27|289.12|289.12|288.97|289.27|289.12|289.02|288.87|19
1657214400000|2022-07-07 17:20:00|289.07|288.92|289.07|288.92|289.07|288.97|289.02|288.87|9
1657214700000|2022-07-07 17:25:00|289.02|288.87|289.02|288.87|289.02|288.92|288.97|288.82|9
1657215000000|2022-07-07 17:30:00|288.97|288.82|289.12|288.97|289.17|288.97|288.97|288.82|7
1657215300000|2022-07-07 17:35:00|289.17|289.02|289.17|289.02|289.17|289.02|289.07|288.92|3
1657215600000|2022-07-07 17:40:00|289.12|288.97|289.17|289.02|289.17|289.02|289.12|288.97|2
1657215900000|2022-07-07 17:45:00|289.22|289.07|289.32|289.17|289.32|289.17|289.22|289.02|20
1657216200000|2022-07-07 17:50:00|289.27|289.12|289.27|289.12|289.27|289.17|289.17|289.02|13
1657216500000|2022-07-07 17:55:00|289.32|289.17|289.32|289.17|289.32|289.17|289.27|289.12|9
1657216800000|2022-07-07 18:00:00|289.37|289.22|289.37|289.22|289.47|289.32|289.32|289.12|34
1657217100000|2022-07-07 18:05:00|289.42|289.27|289.47|289.32|289.52|289.37|289.42|289.27|13
1657217400000|2022-07-07 18:10:00|289.52|289.27|289.52|289.37|289.52|289.37|289.47|289.27|11
1657217700000|2022-07-07 18:15:00|289.47|289.32|289.47|289.27|289.52|289.37|289.47|289.27|12
1657218000000|2022-07-07 18:20:00|289.42|289.32|289.47|289.32|289.52|289.32|289.37|289.22|12
1657218300000|2022-07-07 18:25:00|289.52|289.27|289.47|289.32|289.52|289.37|289.47|289.27|4
1657218600000|2022-07-07 18:30:00|289.42|289.27|289.47|289.27|289.47|289.32|289.42|289.22|7
1657218900000|2022-07-07 18:35:00|289.32|289.17|289.37|289.22|289.42|289.27|289.27|289.12|17
1657219200000|2022-07-07 18:40:00|289.32|289.17|289.12|288.97|289.37|289.22|289.12|288.97|11
1657219500000|2022-07-07 18:45:00|289.07|288.92|289.17|288.97|289.22|289.02|289.02|288.87|23
1657219800000|2022-07-07 18:50:00|289.12|288.92|288.97|288.77|289.17|288.97|288.92|288.77|32
1657220100000|2022-07-07 18:55:00|289.02|288.82|289.02|288.82|289.07|288.92|288.97|288.77|35
1657220400000|2022-07-07 19:00:00|288.97|288.87|289.07|288.87|289.07|288.92|288.97|288.77|10
1657220700000|2022-07-07 19:05:00|289.12|288.92|289.12|288.97|289.22|289.02|289.07|288.87|13
1657221000000|2022-07-07 19:10:00|289.17|288.92|289.17|289.02|289.22|289.07|289.12|288.92|1
1657221300000|2022-07-07 19:15:00|289.22|289.07|289.27|289.07|289.32|289.12|289.17|289.02|2
1657221600000|2022-07-07 19:20:00|289.32|289.12|289.12|288.97|289.32|289.12|289.12|288.92|8
1657221900000|2022-07-07 19:25:00|289.07|288.92|289.07|288.87|289.17|289.02|289.02|288.87|5
1657222200000|2022-07-07 19:30:00|289.02|288.92|289.02|288.87|289.17|289.02|289.02|288.87|2
1657222500000|2022-07-07 19:35:00|289.07|288.92|288.92|288.77|289.12|288.97|288.92|288.72|9
1657222800000|2022-07-07 19:40:00|288.97|288.72|288.92|288.77|289.07|288.87|288.92|288.72|8
1657223100000|2022-07-07 19:45:00|288.87|288.72|288.92|288.72|288.97|288.82|288.87|288.72|2
1657223400000|2022-07-07 19:50:00|288.97|288.77|289.17|288.97|289.27|289.02|288.97|288.77|32
1657223700000|2022-07-07 19:55:00|289.22|289.02|289.52|289.32|289.52|289.37|289.12|288.92|30
1657224000000|2022-07-07 20:00:00|289.47|289.27|289.42|289.17|289.52|289.27|289.37|289.17|2
1657224300000|2022-07-07 20:05:00|289.37|289.22|289.42|289.22|289.42|289.22|289.37|289.17|0
1657224600000|2022-07-07 20:10:00|289.37|289.17|289.37|289.17|289.42|289.22|289.37|289.17|2
1657224900000|2022-07-07 20:15:00|289.42|289.12|289.32|289.12|289.42|289.17|289.27|289.07|0
1657225200000|2022-07-07 20:20:00|289.27|289.17|289.27|289.07|289.32|289.17|289.27|289.07|0
1657225500000|2022-07-07 20:25:00|289.32||289.27||289.32||289.27||0
1657225800000|2022-07-07 20:30:00|289.32||289.27||289.32||289.27||0
1657226100000|2022-07-07 20:35:00|289.32||289.27||289.32||289.27||0
1657226400000|2022-07-07 20:40:00|289.32|289.02|289.32|289.02|289.32|289.02|289.32|288.87|6
1657226700000|2022-07-07 20:45:00|289.37|289.07|289.37|289.17|289.37|289.22|289.17|288.92|42
1657227000000|2022-07-07 20:50:00|289.42|289.22|289.42|289.22|289.42|289.22|289.42|289.17|5
1657227300000|2022-07-07 20:55:00|289.47|289.17|289.57|289.27|289.57|289.32|289.42|289.17|20
1657227600000|2022-07-07 21:00:00||289.17||289.17||289.17||289.17|0
1657227900000|2022-07-07 21:05:00||288.82||288.77||288.82||288.77|0
1657228200000|2022-07-07 21:10:00|289.47|288.87|289.47|288.87|289.47|288.87|289.47|288.87|1
1657228800000|2022-07-07 21:20:00|289.57|288.97|289.57|288.97|289.57|288.97|289.57|288.97|0
1657229100000|2022-07-07 21:25:00|289.67|289.07|289.77|289.17|289.77|289.17|289.67|289.07|0
1657229400000|2022-07-07 21:30:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1657229700000|2022-07-07 21:35:00|289.87|289.27|289.87|289.27|289.87|289.27|289.77|289.17|0
1657230000000|2022-07-07 21:40:00|289.77|289.17|289.77|289.17|289.87|289.27|289.77|289.17|0
1657230300000|2022-07-07 21:45:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1657230900000|2022-07-07 21:55:00|289.67|289.07|289.67|289.07|289.67|289.07|289.67|289.07|0
1657231200000|2022-07-07 22:00:00|289.77|289.17|289.77|289.17|289.77|289.17|289.67|289.07|0
1657231500000|2022-07-07 22:05:00|289.87|289.27|289.87|289.27|289.87|289.27|289.77|289.17|0
1657231800000|2022-07-07 22:10:00|289.77|289.17|289.87|289.27|289.87|289.27|289.77|289.17|0
1657232100000|2022-07-07 22:15:00|289.77|289.17|289.77|289.17|289.87|289.27|289.77|289.17|0
1657232400000|2022-07-07 22:20:00|289.87|289.27|289.87|289.27|289.87|289.27|289.87|289.27|0
1657232700000|2022-07-07 22:25:00|289.77|289.17|289.77|289.17|289.77|289.17|289.77|289.17|0
1657233000000|2022-07-07 22:30:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1657233300000|2022-07-07 22:35:00|289.67|289.07|289.67|289.07|289.77|289.17|289.67|289.07|0
1657233600000|2022-07-07 22:40:00|289.77|289.17|289.77|289.17|289.77|289.17|289.67|289.07|0
1657233900000|2022-07-07 22:45:00|289.67|289.07|289.77|289.17|289.77|289.17|289.67|289.07|0
1657234500000|2022-07-07 22:55:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1657234800000|2022-07-07 23:00:00|289.87|289.27|289.77|289.17|289.87|289.27|289.77|289.17|0
1657235100000|2022-07-07 23:05:00|289.67|289.07|289.67|289.07|289.77|289.17|289.67|289.07|0
1657235400000|2022-07-07 23:10:00|289.77|289.17|289.67|289.07|289.77|289.17|289.67|289.07|0
1657235700000|2022-07-07 23:15:00|289.77|289.17|289.67|289.07|289.77|289.17|289.67|289.07|0
1657236000000|2022-07-07 23:20:00|289.77|289.17|289.77|289.17|289.77|289.17|289.77|289.17|0
1657236600000|2022-07-07 23:30:00|289.67|289.07|289.77|289.17|289.77|289.17|289.67|289.07|0
1657237200000|2022-07-07 23:40:00|289.67|289.07|289.77|289.17|289.87|289.27|289.67|289.07|0
1657237500000|2022-07-07 23:45:00|289.67|289.07|289.77|289.17|289.77|289.17|289.67|289.07|0
1657238100000|2022-07-07 23:55:00|289.67|289.07|289.67|289.07|289.67|289.07|289.67|289.07|0
1657238400000|2022-07-08 00:00:00|289.77|289.17|289.77|289.17|289.97|289.37|289.77|289.17|0
1657238700000|2022-07-08 00:05:00|289.67|289.07|289.57|288.97|289.77|289.17|289.57|288.97|0
1657239000000|2022-07-08 00:10:00|289.67|289.07|289.57|288.97|289.67|289.07|289.47|288.87|0
1657239300000|2022-07-08 00:15:00|289.47|288.87|289.67|289.07|289.67|289.07|289.47|288.87|0
1657239600000|2022-07-08 00:20:00|289.57|288.97|289.67|289.07|289.67|289.07|289.57|288.97|0
1657239900000|2022-07-08 00:25:00|289.57|288.97|289.67|289.07|289.67|289.07|289.57|288.97|0
1657240200000|2022-07-08 00:30:00|289.27|289.22|289.62|289.47|289.67|289.52|289.27|289.07|411
1657240500000|2022-07-08 00:35:00|289.57|289.42|289.77|289.62|289.92|289.77|289.52|289.32|224
1657240800000|2022-07-08 00:40:00|289.82|289.67|290.12|289.92|290.17|290.02|289.77|289.67|282
1657241100000|2022-07-08 00:45:00|290.07|289.97|289.92|289.77|290.12|289.97|289.92|289.77|182
1657241400000|2022-07-08 00:50:00|289.97|289.72|289.87|289.72|289.97|289.77|289.82|289.67|64
1657241700000|2022-07-08 00:55:00|289.92|289.77|290.32|290.17|290.47|290.32|289.87|289.72|395
1657242000000|2022-07-08 01:00:00|290.37|290.12|289.67|289.52|290.67|290.47|289.47|289.27|1058
1657242300000|2022-07-08 01:05:00|289.72|289.57|289.12|288.97|289.77|289.57|288.92|288.77|457
1657242600000|2022-07-08 01:10:00|289.17|289.02|288.92|288.77|289.22|289.02|288.77|288.62|465
1657242900000|2022-07-08 01:15:00|288.97|288.82|289.07|288.92|289.12|288.97|288.87|288.67|305
1657243200000|2022-07-08 01:20:00|288.97|288.82|288.57|288.42|289.02|288.87|288.57|288.42|315
1657243500000|2022-07-08 01:25:00|288.52|288.37|288.62|288.47|288.72|288.57|288.37|288.22|264
1657243800000|2022-07-08 01:30:00|288.57|288.42|288.37|288.22|288.67|288.52|288.27|288.12|231
1657244100000|2022-07-08 01:35:00|288.32|288.17|288.37|288.22|288.42|288.27|288.27|288.12|152
1657244400000|2022-07-08 01:40:00|288.42|288.17|288.57|288.42|288.57|288.42|288.32|288.17|125
1657244700000|2022-07-08 01:45:00|288.52|288.37|288.42|288.27|288.52|288.37|288.37|288.22|141
1657245000000|2022-07-08 01:50:00|288.47|288.32|288.12|287.97|288.47|288.32|288.12|287.97|127
1657245300000|2022-07-08 01:55:00|288.17|288.02|288.37|288.22|288.42|288.22|288.17|288.02|108
1657245600000|2022-07-08 02:00:00|288.47|288.27|288.77|288.62|288.87|288.72|288.42|288.27|254
1657245900000|2022-07-08 02:05:00|288.72|288.57|288.57|288.42|288.72|288.57|288.57|288.42|130
1657246200000|2022-07-08 02:10:00|288.62|288.47|288.62|288.47|288.67|288.52|288.52|288.37|124
1657246500000|2022-07-08 02:15:00|288.67|288.52|288.77|288.57|288.82|288.67|288.57|288.37|166
1657246800000|2022-07-08 02:20:00|288.82|288.62|289.22|289.07|289.22|289.07|288.82|288.62|107
1657247100000|2022-07-08 02:25:00|289.17|289.02|289.27|289.12|289.27|289.12|289.12|288.97|128
1657247400000|2022-07-08 02:30:00|289.32|289.17|289.17|289.02|289.37|289.22|289.12|288.97|207
1657247700000|2022-07-08 02:35:00|289.12|288.97|289.67|289.52|289.67|289.52|289.12|288.97|143
1657248000000|2022-07-08 02:40:00|289.62|289.47|289.22|289.07|289.67|289.52|289.22|289.07|209
1657248300000|2022-07-08 02:45:00|289.17|289.02|289.17|289.02|289.32|289.17|288.92|288.72|204
1657248600000|2022-07-08 02:50:00|289.12|288.97|289.32|289.17|289.32|289.17|289.12|288.92|160
1657248900000|2022-07-08 02:55:00|289.27|289.12|288.87|288.72|289.32|289.12|288.87|288.72|310
1657249200000|2022-07-08 03:00:00|288.82|288.67|289.12|288.97|289.17|288.97|288.72|288.57|371
1657249500000|2022-07-08 03:05:00|289.17|289.02|289.12|288.97|289.22|289.02|288.92|288.77|211
1657249800000|2022-07-08 03:10:00|289.17|289.02|289.17|289.02|289.32|289.17|289.07|288.87|239
1657250100000|2022-07-08 03:15:00|289.12|288.97|289.07|288.92|289.17|289.02|289.07|288.92|264
1657250400000|2022-07-08 03:20:00|289.12|288.87|289.17|289.02|289.17|289.02|289.02|288.87|305
1657250700000|2022-07-08 03:25:00|289.22|289.07|289.22|289.07|289.37|289.22|289.17|289.02|130
1657251000000|2022-07-08 03:30:00|289.27|289.12|289.37|289.22|289.52|289.37|289.27|289.12|190
1657251300000|2022-07-08 03:35:00|289.42|289.27|289.32|289.17|289.47|289.32|289.32|289.17|118
1657251600000|2022-07-08 03:40:00|289.37|289.22|289.27|289.12|289.37|289.22|289.22|289.07|58
1657251900000|2022-07-08 03:45:00|289.22|289.07|289.22|289.07|289.32|289.17|289.07|288.92|72
1657252200000|2022-07-08 03:50:00|289.27|289.12|289.12|288.97|289.27|289.12|289.12|288.97|65
1657252500000|2022-07-08 03:55:00|289.17|288.92|288.92|288.77|289.17|288.97|288.92|288.72|62
1657252800000|2022-07-08 04:00:00|288.97|288.82|289.02|288.87|289.07|288.92|288.92|288.72|73
1657253100000|2022-07-08 04:05:00|288.97|288.82|288.97|288.82|289.07|288.87|288.87|288.72|51
1657253400000|2022-07-08 04:10:00|288.92|288.77|288.77|288.62|288.97|288.82|288.77|288.62|53
1657253700000|2022-07-08 04:15:00|288.72|288.57|288.57|288.42|288.72|288.62|288.57|288.42|144
1657254000000|2022-07-08 04:20:00|288.62|288.47|288.62|288.47|288.67|288.52|288.52|288.37|214
1657254300000|2022-07-08 04:25:00|288.57|288.42|288.62|288.47|288.62|288.47|288.57|288.42|40
1657254600000|2022-07-08 04:30:00|288.67|288.52|288.67|288.52|288.67|288.52|288.62|288.47|63
1657254900000|2022-07-08 04:35:00|288.62|288.47|288.77|288.62|288.77|288.62|288.62|288.47|122
1657255200000|2022-07-08 04:40:00|288.72|288.57|288.72|288.57|288.77|288.62|288.62|288.47|42
1657255500000|2022-07-08 04:45:00|288.77|288.62|288.82|288.67|288.82|288.67|288.77|288.62|28
1657255800000|2022-07-08 04:50:00|288.77|288.62|288.87|288.72|288.92|288.72|288.77|288.62|88
1657256100000|2022-07-08 04:55:00|288.92|288.77|288.87|288.72|288.92|288.77|288.82|288.62|139
1657256400000|2022-07-08 05:00:00|288.82|288.67|289.07|288.92|289.22|289.07|288.72|288.57|172
1657256700000|2022-07-08 05:05:00|289.02|288.87|289.12|288.97|289.12|288.97|289.02|288.82|100
1657257000000|2022-07-08 05:10:00|289.17|289.02|289.07|288.92|289.17|289.02|289.02|288.87|70
1657257300000|2022-07-08 05:15:00|289.12|288.97|289.32|289.17|289.52|289.37|289.12|288.97|210
1657257600000|2022-07-08 05:20:00|289.27|289.12|289.12|288.97|289.32|289.17|289.12|288.97|111
1657257900000|2022-07-08 05:25:00|289.17|289.02|289.22|289.07|289.27|289.12|289.17|289.02|75
1657258200000|2022-07-08 05:30:00|289.17|289.02|289.27|289.12|289.27|289.12|289.12|288.97|82
1657258500000|2022-07-08 05:35:00|289.22|289.07|289.17|289.02|289.37|289.22|289.17|289.02|104
1657258800000|2022-07-08 05:40:00|289.12|288.97|288.92|288.77|289.12|288.97|288.92|288.77|102
1657259100000|2022-07-08 05:45:00|288.97|288.82|289.02|288.87|289.12|288.97|288.97|288.82|93
1657259400000|2022-07-08 05:50:00|289.07|288.82|288.97|288.77|289.07|288.87|288.87|288.72|121
1657259700000|2022-07-08 05:55:00|288.92|288.82|288.77|288.62|288.92|288.82|288.77|288.62|113
1657260000000|2022-07-08 06:00:00|288.72|288.52|288.77|288.62|288.92|288.77|288.67|288.52|164
1657260300000|2022-07-08 06:05:00|288.82|288.67|288.87|288.72|288.92|288.77|288.82|288.62|121
1657260600000|2022-07-08 06:10:00|288.92|288.77|288.77|288.62|288.97|288.82|288.77|288.62|121
1657260900000|2022-07-08 06:15:00|288.82|288.67|288.72|288.57|288.87|288.72|288.67|288.52|113
1657261200000|2022-07-08 06:20:00|288.67|288.52|288.62|288.47|288.77|288.62|288.62|288.47|105
1657261500000|2022-07-08 06:25:00|288.67|288.52|288.72|288.52|288.77|288.57|288.62|288.47|102
1657261800000|2022-07-08 06:30:00|288.67|288.47|288.57|288.42|288.72|288.47|288.57|288.37|78
1657262100000|2022-07-08 06:35:00|288.52|288.37|288.52|288.37|288.57|288.42|288.47|288.32|132
1657262400000|2022-07-08 06:40:00|288.47|288.32|288.47|288.32|288.52|288.37|288.42|288.27|104
1657262700000|2022-07-08 06:45:00|288.52|288.37|288.62|288.47|288.67|288.47|288.47|288.32|91
1657263000000|2022-07-08 06:50:00|288.57|288.42|288.52|288.37|288.62|288.42|288.52|288.37|137
1657263300000|2022-07-08 06:55:00|288.57|288.42|288.67|288.52|288.67|288.52|288.52|288.37|122
1657263600000|2022-07-08 07:00:00|288.62|288.47|288.82|288.67|288.82|288.67|288.57|288.42|217
1657263900000|2022-07-08 07:05:00|288.77|288.62|288.92|288.77|288.97|288.82|288.67|288.52|236
1657264200000|2022-07-08 07:10:00|288.87|288.72|288.87|288.72|289.07|288.92|288.82|288.67|193
1657264500000|2022-07-08 07:15:00|288.92|288.77|289.27|289.12|289.37|289.22|288.92|288.77|333
1657264800000|2022-07-08 07:20:00|289.22|289.07|289.22|289.07|289.37|289.22|289.17|289.02|133
1657265100000|2022-07-08 07:25:00|289.27|289.12|289.17|289.02|289.27|289.12|289.17|289.02|132
1657265400000|2022-07-08 07:30:00|289.22|289.07|289.27|289.12|289.32|289.17|289.17|289.02|209
1657265700000|2022-07-08 07:35:00|289.32|289.17|289.27|289.12|289.42|289.27|289.27|289.12|161
1657266000000|2022-07-08 07:40:00|289.22|289.07|289.17|289.02|289.27|289.12|289.17|289.02|129
1657266300000|2022-07-08 07:45:00|289.12|288.97|289.17|289.02|289.17|289.02|289.02|288.87|116
1657266600000|2022-07-08 07:50:00|289.12|288.97|289.02|288.87|289.12|288.97|288.97|288.82|159
1657266900000|2022-07-08 07:55:00|289.07|288.92|289.17|289.02|289.22|289.07|289.07|288.92|143
1657267200000|2022-07-08 08:00:00|289.22|288.97|289.22|289.07|289.27|289.12|289.12|288.97|88
1657267500000|2022-07-08 08:05:00|289.27|289.12|289.32|289.17|289.47|289.32|289.27|289.07|152
1657267800000|2022-07-08 08:10:00|289.37|289.22|289.37|289.17|289.42|289.27|289.27|289.12|119
1657268100000|2022-07-08 08:15:00|289.32|289.22|289.22|289.07|289.37|289.22|289.22|289.07|106
1657268400000|2022-07-08 08:20:00|289.17|289.02|289.22|289.07|289.22|289.07|289.12|288.97|101
1657268700000|2022-07-08 08:25:00|289.27|289.02|289.07|288.92|289.27|289.07|289.07|288.92|81
1657269000000|2022-07-08 08:30:00|288.97|288.82|288.67|288.52|288.97|288.82|288.62|288.47|213
1657269300000|2022-07-08 08:35:00|288.62|288.47|288.22|288.07|288.67|288.52|288.17|288.02|194
1657269600000|2022-07-08 08:40:00|288.27|288.12|288.52|288.37|288.52|288.37|288.17|288.02|198
1657269900000|2022-07-08 08:45:00|288.57|288.42|288.42|288.27|288.62|288.47|288.42|288.27|170
1657270200000|2022-07-08 08:50:00|288.37|288.22|288.37|288.22|288.52|288.37|288.32|288.17|194
1657270500000|2022-07-08 08:55:00|288.42|288.27|288.02|287.87|288.42|288.27|287.97|287.82|416
1657270800000|2022-07-08 09:00:00|287.97|287.77|288.32|288.12|288.42|288.27|287.97|287.77|603
1657271100000|2022-07-08 09:05:00|288.37|288.17|288.37|288.22|288.42|288.27|288.27|288.12|238
1657271400000|2022-07-08 09:10:00|288.42|288.27|288.52|288.37|288.62|288.47|288.37|288.22|91
1657271700000|2022-07-08 09:15:00|288.57|288.42|288.72|288.52|288.72|288.52|288.52|288.42|33
1657272000000|2022-07-08 09:20:00|288.87|288.27|288.97|288.37|288.97|288.37|288.87|288.27|0
1657272300000|2022-07-08 09:25:00|288.87|288.27|289.07|288.47|289.07|288.47|288.87|288.27|17
1657272600000|2022-07-08 09:30:00|289.17|288.57|289.17|288.57|289.17|288.57|289.17|288.57|0
1657272900000|2022-07-08 09:35:00|289.27|288.67|289.27|288.67|289.27|288.67|289.17|288.57|0
1657273200000|2022-07-08 09:40:00|289.37|288.77|289.37|288.77|289.47|288.87|289.27|288.67|0
1657273500000|2022-07-08 09:45:00|289.27|288.67|289.27|288.67|289.37|288.77|289.27|288.67|0
1657273800000|2022-07-08 09:50:00|288.77|288.57|288.97|288.77|289.02|288.87|288.77|288.57|52
1657274100000|2022-07-08 09:55:00|289.02|288.82|289.02|288.82|289.12|288.97|288.97|288.77|20
1657274400000|2022-07-08 10:00:00|288.97|288.87|288.97|288.77|289.07|288.87|288.92|288.77|43
1657274700000|2022-07-08 10:05:00|289.02|288.82|289.17|288.97|289.17|289.02|289.02|288.77|30
1657275000000|2022-07-08 10:10:00|289.12|289.02|289.32|289.17|289.37|289.22|289.12|288.92|54
1657275300000|2022-07-08 10:15:00|289.37|289.12|289.52|289.32|289.52|289.32|289.32|289.12|73
1657275600000|2022-07-08 10:20:00|289.57|289.37|289.52|289.37|289.57|289.37|289.37|289.22|39
1657275900000|2022-07-08 10:25:00|289.47|289.32|289.47|289.32|289.62|289.47|289.42|289.27|28
1657276200000|2022-07-08 10:30:00|289.52|289.27|289.47|289.27|289.52|289.37|289.37|289.22|6
1657276500000|2022-07-08 10:35:00|289.42|289.32|289.42|289.27|289.47|289.32|289.32|289.17|7
1657276800000|2022-07-08 10:40:00|289.37|289.22|289.42|289.22|289.47|289.27|289.37|289.22|10
1657277100000|2022-07-08 10:45:00|289.37|289.27|289.37|289.22|289.42|289.27|289.37|289.17|1
1657277400000|2022-07-08 10:50:00|289.32|289.17|289.07|288.92|289.37|289.22|289.07|288.92|21
1657277700000|2022-07-08 10:55:00|289.02|288.87|289.07|288.87|289.07|288.92|288.87|288.72|20
1657278000000|2022-07-08 11:00:00|289.12|288.92|289.02|288.87|289.12|288.97|289.02|288.82|2
1657278300000|2022-07-08 11:05:00|289.07|288.82|288.87|288.67|289.07|288.87|288.87|288.67|3
1657278600000|2022-07-08 11:10:00|288.92|288.72|289.02|288.82|289.07|288.92|288.87|288.67|8
1657278900000|2022-07-08 11:15:00|288.97|288.87|289.07|288.92|289.12|288.97|288.97|288.82|0
1657279200000|2022-07-08 11:20:00|289.12|288.97|289.17|288.97|289.17|289.02|289.02|288.82|2
1657279500000|2022-07-08 11:25:00|289.12|289.02|289.12|288.97|289.17|289.02|288.97|288.82|4
1657279800000|2022-07-08 11:30:00|289.17|288.92|289.17|288.97|289.17|289.02|289.12|288.92|5
1657280100000|2022-07-08 11:35:00|289.12|288.92|289.12|288.97|289.17|289.02|289.02|288.87|2
1657280400000|2022-07-08 11:40:00|289.17|289.02|289.07|288.87|289.17|289.02|289.02|288.82|2
1657280700000|2022-07-08 11:45:00|289.12|288.92|289.22|289.02|289.22|289.02|289.07|288.92|1
1657281000000|2022-07-08 11:50:00|289.27|289.07|289.22|289.02|289.27|289.07|289.12|288.97|3
1657281300000|2022-07-08 11:55:00|289.17|289.07|289.12|288.97|289.22|289.07|289.02|288.82|2
1657281600000|2022-07-08 12:00:00|289.17|288.92|289.22|289.07|289.22|289.07|289.07|288.92|1
1657281900000|2022-07-08 12:05:00|289.17|289.02|289.17|288.97|289.22|289.07|289.07|288.92|5
1657282200000|2022-07-08 12:10:00|289.12|289.02|289.27|289.07|289.27|289.07|289.12|288.97|0
1657282500000|2022-07-08 12:15:00|289.32|289.12|289.22|289.07|289.32|289.17|289.22|289.02|7
1657282800000|2022-07-08 12:20:00|289.27|289.12|289.17|288.97|289.32|289.12|289.17|288.97|2
1657283100000|2022-07-08 12:25:00|289.22|289.02|289.57|288.37|289.57|289.07|288.57|288.37|39
1657283400000|2022-07-08 12:30:00|289.07|287.97|288.57|288.37|289.07|288.37|287.97|287.77|22
1657283700000|2022-07-08 12:35:00|288.62|288.42|288.67|288.42|288.92|288.67|288.42|288.22|25
1657284000000|2022-07-08 12:40:00|288.62|288.37|288.27|288.02|288.62|288.42|288.12|287.97|25
1657284300000|2022-07-08 12:45:00|288.22|288.07|288.12|287.92|288.37|288.17|287.87|287.67|58
1657284600000|2022-07-08 12:50:00|288.07|287.87|288.37|288.17|288.57|288.42|288.07|287.87|15
1657284900000|2022-07-08 12:55:00|288.32|288.12|288.62|288.42|288.62|288.47|288.32|288.12|16
1657285200000|2022-07-08 13:00:00|288.67|288.47|288.97|288.77|288.97|288.77|288.67|288.47|42
1657285500000|2022-07-08 13:05:00|288.92|288.72|288.97|288.77|288.97|288.77|288.77|288.62|35
1657285800000|2022-07-08 13:10:00|288.92|288.72|288.92|288.77|288.97|288.82|288.82|288.62|51
1657286100000|2022-07-08 13:15:00|288.97|288.72|289.07|288.87|289.07|288.87|288.77|288.62|49
1657286400000|2022-07-08 13:20:00|289.12|288.92|289.07|288.92|289.22|289.02|289.07|288.87|69
1657286700000|2022-07-08 13:25:00|289.12|288.87|289.27|289.12|289.37|289.22|289.02|288.87|96
1657287000000|2022-07-08 13:30:00|289.32|289.07|288.57|288.37|289.37|289.17|288.12|287.92|351
1657287300000|2022-07-08 13:35:00|288.52|288.32|289.37|289.17|289.52|289.32|288.52|288.32|118
1657287600000|2022-07-08 13:40:00|289.32|289.07|289.62|289.47|289.77|289.57|289.22|289.02|77
1657287900000|2022-07-08 13:45:00|289.57|289.42|289.12|288.97|289.87|289.67|289.12|288.92|132
1657288200000|2022-07-08 13:50:00|289.07|288.87|288.62|288.42|289.12|288.92|288.57|288.37|61
1657288500000|2022-07-08 13:55:00|288.67|288.37|288.27|288.07|288.72|288.57|288.22|288.02|99
1657288800000|2022-07-08 14:00:00|288.32|288.12|288.72|288.52|288.77|288.62|288.02|287.82|89
1657289100000|2022-07-08 14:05:00|288.67|288.47|288.47|288.32|288.67|288.47|288.22|288.02|90
1657289400000|2022-07-08 14:10:00|288.42|288.27|289.07|288.87|289.07|288.87|288.32|288.17|56
1657289700000|2022-07-08 14:15:00|289.12|288.92|289.42|289.27|289.57|289.42|289.02|288.82|64
1657290000000|2022-07-08 14:20:00|289.47|289.22|289.82|289.67|289.87|289.67|289.22|289.07|31
1657290300000|2022-07-08 14:25:00|289.87|289.72|290.57|290.42|290.67|290.52|289.87|289.72|103
1657290600000|2022-07-08 14:30:00|290.52|290.37|290.82|290.62|290.92|290.72|290.47|290.32|130
1657290900000|2022-07-08 14:35:00|290.77|290.67|290.87|290.72|291.02|290.87|290.72|290.57|71
1657291200000|2022-07-08 14:40:00|290.82|290.67|291.17|290.97|291.17|290.97|290.77|290.57|46
1657291500000|2022-07-08 14:45:00|291.12|291.02|291.07|290.92|291.22|291.02|291.02|290.87|14
1657291800000|2022-07-08 14:50:00|291.02|290.87|290.82|290.62|291.22|291.02|290.77|290.57|65
1657292100000|2022-07-08 14:55:00|290.77|290.67|290.97|290.82|291.02|290.87|290.72|290.57|30
1657292400000|2022-07-08 15:00:00|291.02|290.87|291.12|290.97|291.17|290.97|290.87|290.72|69
1657292700000|2022-07-08 15:05:00|291.07|290.92|291.07|290.92|291.12|290.97|290.87|290.67|27
1657293000000|2022-07-08 15:10:00|291.12|290.97|291.07|290.87|291.22|291.07|291.07|290.87|21
1657293300000|2022-07-08 15:15:00|291.12|290.92|291.02|290.82|291.17|290.97|290.92|290.72|26
1657293600000|2022-07-08 15:20:00|291.07|290.87|291.17|291.02|291.22|291.02|291.02|290.82|23
1657293900000|2022-07-08 15:25:00|291.22|291.07|291.47|291.32|291.52|291.37|291.17|291.02|64
1657294200000|2022-07-08 15:30:00|291.42|291.27|291.32|291.17|291.42|291.27|291.27|291.12|25
1657294500000|2022-07-08 15:35:00|291.27|291.12|290.97|290.82|291.27|291.12|290.87|290.67|19
1657294800000|2022-07-08 15:40:00|291.02|290.77|290.67|290.52|291.02|290.82|290.62|290.47|21
1657295100000|2022-07-08 15:45:00|290.62|290.47|290.27|290.07|290.62|290.52|290.12|289.97|35
1657295400000|2022-07-08 15:50:00|290.22|290.02|290.52|290.27|290.52|290.32|290.22|290.02|9
1657295700000|2022-07-08 15:55:00|290.47|290.37|290.67|290.47|290.67|290.47|290.47|290.37|7
1657296000000|2022-07-08 16:00:00|290.62|290.42|290.62|290.42|290.67|290.47|290.57|290.37|7
1657296300000|2022-07-08 16:05:00|290.57|290.37|290.27|290.07|290.57|290.37|290.22|290.07|4
1657296600000|2022-07-08 16:10:00|290.22|290.12|290.27|290.07|290.42|290.22|290.22|290.07|2
1657296900000|2022-07-08 16:15:00|290.22|290.02|290.32|290.17|290.37|290.22|290.12|289.97|2
1657297200000|2022-07-08 16:20:00|290.42|290.12|290.07|289.92|290.42|290.22|290.07|289.87|5
1657297500000|2022-07-08 16:25:00|290.12|289.97|289.77|289.62|290.12|289.97|289.77|289.57|22
1657297800000|2022-07-08 16:30:00|289.82|289.57|289.67|289.52|289.82|289.67|289.52|289.37|15
1657298100000|2022-07-08 16:35:00|289.62|289.47|289.42|289.22|289.77|289.62|289.37|289.17|12
1657298400000|2022-07-08 16:40:00|289.47|289.27|289.62|289.42|289.62|289.42|289.37|289.22|8
1657298700000|2022-07-08 16:45:00|289.57|289.37|289.67|289.47|289.67|289.52|289.37|289.17|8
1657299000000|2022-07-08 16:50:00|289.72|289.52|289.57|289.42|289.72|289.57|289.52|289.32|9
1657299300000|2022-07-08 16:55:00|289.62|289.37|289.52|289.32|289.67|289.52|289.47|289.32|8
1657299600000|2022-07-08 17:00:00|289.47|289.37|289.42|289.22|289.62|289.47|289.32|289.12|21
1657299900000|2022-07-08 17:05:00|289.37|289.27|289.82|289.62|289.82|289.67|289.37|289.27|17
1657300200000|2022-07-08 17:10:00|289.77|289.67|289.97|289.82|290.07|289.92|289.77|289.62|55
1657300500000|2022-07-08 17:15:00|289.92|289.77|289.87|289.67|289.97|289.82|289.77|289.62|9
1657300800000|2022-07-08 17:20:00|289.82|289.62|289.77|289.57|289.87|289.72|289.72|289.57|17
1657301100000|2022-07-08 17:25:00|289.82|289.62|290.07|289.87|290.07|289.87|289.77|289.57|13
1657301400000|2022-07-08 17:30:00|290.02|289.92|289.97|289.77|290.02|289.92|289.97|289.77|7
1657301700000|2022-07-08 17:35:00|289.92|289.82|289.97|289.77|290.02|289.82|289.82|289.67|11
1657302000000|2022-07-08 17:40:00|290.02|289.82|289.97|289.77|290.02|289.82|289.92|289.77|3
1657302300000|2022-07-08 17:45:00|289.92|289.72|290.17|289.97|290.17|289.97|289.87|289.72|7
1657302600000|2022-07-08 17:50:00|290.12|290.02|290.27|290.07|290.27|290.07|290.12|289.97|5
1657302900000|2022-07-08 17:55:00|290.22|290.12|290.02|289.82|290.27|290.12|289.97|289.82|13
1657303200000|2022-07-08 18:00:00|289.97|289.87|290.07|289.87|290.07|289.92|289.87|289.72|3
1657303500000|2022-07-08 18:05:00|290.02|289.92|290.22|290.02|290.22|290.07|290.02|289.92|0
1657303800000|2022-07-08 18:10:00|290.17|290.07|290.07|289.87|290.22|290.07|289.97|289.82|11
1657304100000|2022-07-08 18:15:00|290.12|289.92|289.97|289.82|290.12|289.92|289.97|289.82|3
1657304400000|2022-07-08 18:20:00|290.02|289.87|290.12|289.97|290.17|289.97|289.97|289.82|7
1657304700000|2022-07-08 18:25:00|290.07|289.92|290.22|290.02|290.22|290.07|290.02|289.82|6
1657305000000|2022-07-08 18:30:00|290.17|290.07|290.42|290.27|290.42|290.27|290.17|290.02|9
1657305300000|2022-07-08 18:35:00|290.47|290.22|290.42|290.27|290.57|290.42|290.37|290.22|22
1657305600000|2022-07-08 18:40:00|290.37|290.22|290.52|290.27|290.52|290.27|290.37|290.22|4
1657305900000|2022-07-08 18:45:00|290.47|290.22|290.32|290.12|290.47|290.27|290.32|290.12|2
1657306200000|2022-07-08 18:50:00|290.37|290.17|290.22|290.07|290.47|290.27|290.22|290.02|4
1657306500000|2022-07-08 18:55:00|290.27|290.02|290.37|290.17|290.37|290.17|290.27|290.02|1
1657306800000|2022-07-08 19:00:00|290.32|290.22|290.37|290.22|290.42|290.27|290.22|290.02|4
1657307100000|2022-07-08 19:05:00|290.42|290.27|290.12|289.97|290.42|290.27|290.12|289.97|8
1657307400000|2022-07-08 19:10:00|290.17|289.92|290.32|290.12|290.32|290.17|290.17|289.92|1
1657307700000|2022-07-08 19:15:00|290.27|290.17|290.32|290.12|290.37|290.17|290.22|290.02|1
1657308000000|2022-07-08 19:20:00|290.27|290.17|290.12|289.97|290.32|290.17|290.12|289.92|11
1657308300000|2022-07-08 19:25:00|290.07|289.92|290.07|289.92|290.12|289.97|289.97|289.82|6
1657308600000|2022-07-08 19:30:00|290.12|289.87|289.92|289.77|290.12|289.97|289.87|289.67|10
1657308900000|2022-07-08 19:35:00|289.97|289.82|289.97|289.77|290.02|289.87|289.82|289.67|4
1657309200000|2022-07-08 19:40:00|289.92|289.82|290.12|289.92|290.12|289.92|289.92|289.77|2
1657309500000|2022-07-08 19:45:00|290.07|289.87|289.97|289.82|290.12|289.92|289.97|289.77|13
1657309800000|2022-07-08 19:50:00|289.87|289.72|290.17|289.97|290.17|290.02|289.87|289.72|25
1657310100000|2022-07-08 19:55:00|290.12|289.92|290.17|290.02|290.22|290.07|289.92|289.77|43
1657310400000|2022-07-08 20:00:00|290.22|289.97|290.02|289.82|290.22|289.97|290.02|289.82|12
1657310700000|2022-07-08 20:05:00|290.07|289.87|290.07|289.87|290.12|289.97|290.02|289.82|11
1657311000000|2022-07-08 20:10:00|290.12|289.92|290.02|289.77|290.12|289.92|289.92|289.77|6
1657311300000|2022-07-08 20:15:00|290.07|289.82|289.87|289.67|290.07|289.82|289.87|289.67|17
1657311600000|2022-07-08 20:20:00|289.92|289.72|289.92|289.72|289.92|289.77|289.87|289.67|11
1657311900000|2022-07-08 20:25:00|289.87|289.67|289.92|289.72|289.92|289.77|289.87|289.67|0
1657312200000|2022-07-08 20:30:00|289.87|289.77|289.92|289.72|289.92|289.77|289.87|289.67|0
1657312500000|2022-07-08 20:35:00|289.87|289.67|289.87|289.67|289.87|289.67|289.87|289.67|0
1657312800000|2022-07-08 20:40:00|289.92|289.72|290.07|289.77|290.07|289.77|289.82|289.67|11
1657313100000|2022-07-08 20:45:00|290.02|289.67|289.97|289.67|290.02|289.67|289.82|289.67|6
1657313400000|2022-07-08 20:50:00|289.92|289.57|289.87|289.47|289.92|289.57|289.87|289.47|3
1657313700000|2022-07-08 20:55:00|289.92|289.52|290.27|289.12|290.27|289.52|289.92|289.12|20
1657490400000|2022-07-10 22:00:00|289.67|289.07|289.47|288.87|289.67|289.07|289.37|288.77|0
1657490700000|2022-07-10 22:05:00|289.37|288.77|289.47|288.87|289.57|288.97|289.37|288.77|0
1657491000000|2022-07-10 22:10:00|289.37|288.77|289.27|288.67|289.47|288.87|289.27|288.67|0
1657491300000|2022-07-10 22:15:00|289.27|288.67|289.27|288.67|289.37|288.77|289.27|288.67|0
1657491600000|2022-07-10 22:20:00|289.37|288.77|289.27|288.67|289.37|288.77|289.17|288.57|0
1657492800000|2022-07-10 22:40:00|289.37|288.77|289.27|288.67|289.37|288.77|289.27|288.67|0
1657493100000|2022-07-10 22:45:00|289.37|288.77|289.27|288.67|289.37|288.77|289.27|288.67|0
1657493400000|2022-07-10 22:50:00|289.37|288.77|289.37|288.77|289.37|288.77|289.37|288.77|0
1657493700000|2022-07-10 22:55:00|289.27|288.67|289.27|288.67|289.37|288.77|289.27|288.67|0
1657494300000|2022-07-10 23:05:00|289.07|288.47|288.57|287.97|289.07|288.47|288.57|287.97|0
1657494600000|2022-07-10 23:10:00|288.47|287.87|288.57|287.97|288.57|287.97|288.47|287.87|0
1657494900000|2022-07-10 23:15:00|288.27|287.67|288.27|287.67|288.27|287.67|288.17|287.57|0
1657495200000|2022-07-10 23:20:00|288.17|287.57|287.77|287.17|288.27|287.67|287.67|287.07|0
1657495500000|2022-07-10 23:25:00|287.37|286.77|287.47|286.87|287.47|286.87|287.27|286.67|0
1657495800000|2022-07-10 23:30:00|287.57|286.97|287.57|286.97|287.57|286.97|287.57|286.97|0
1657496100000|2022-07-10 23:35:00|287.47|286.87|287.57|286.97|287.57|286.97|287.47|286.87|0
1657496400000|2022-07-10 23:40:00|287.67|287.07|287.67|287.07|287.67|287.07|287.57|286.97|0
1657496700000|2022-07-10 23:45:00|287.57|286.97|287.67|287.07|287.77|287.17|287.57|286.97|0
1657497000000|2022-07-10 23:50:00|287.77|287.17|289.47|288.87|289.57|288.97|287.77|287.17|0
1657497300000|2022-07-10 23:55:00|289.67|289.07|289.67|289.07|289.77|289.17|289.67|289.07|0
1657497600000|2022-07-11 00:00:00|289.57|288.97|289.57|288.97|289.67|289.07|289.57|288.97|0
1657497900000|2022-07-11 00:05:00|289.67|289.07|289.57|288.97|289.67|289.07|289.57|288.97|0
1657498200000|2022-07-11 00:10:00|289.17|288.57|289.07|288.47|289.27|288.67|288.97|288.37|0
1657498500000|2022-07-11 00:15:00|288.97|288.37|288.87|288.27|289.07|288.47|288.87|288.27|0
1657498800000|2022-07-11 00:20:00|288.97|288.37|289.47|288.87|289.67|289.07|288.87|288.27|0
1657499100000|2022-07-11 00:25:00|289.57|288.97|289.37|288.77|289.67|289.07|289.37|288.77|0
1657499400000|2022-07-11 00:30:00|289.47|289.17|289.82|289.62|290.67|290.37|289.42|289.17|265
1657499700000|2022-07-11 00:35:00|289.77|289.57|290.17|289.92|290.17|289.92|289.62|289.42|78
1657500000000|2022-07-11 00:40:00|290.12|289.97|289.87|289.67|290.12|290.02|289.77|289.57|111
1657500300000|2022-07-11 00:45:00|289.92|289.72|290.07|289.87|290.22|290.02|289.72|289.52|139
1657500600000|2022-07-11 00:50:00|290.02|289.82|290.17|289.97|290.22|290.07|289.92|289.72|59
1657500900000|2022-07-11 00:55:00|290.22|290.02|290.42|290.27|290.42|290.27|290.12|289.92|127
1657501200000|2022-07-11 01:00:00|290.47|290.32|290.92|290.77|291.22|291.07|290.47|290.32|676
1657501500000|2022-07-11 01:05:00|290.87|290.72|291.17|290.97|291.32|291.12|290.47|290.32|493
1657501800000|2022-07-11 01:10:00|291.12|291.02|291.07|290.92|291.17|291.02|290.92|290.77|362
1657502100000|2022-07-11 01:15:00|291.02|290.87|290.47|290.32|291.07|290.92|290.42|290.27|450
1657502400000|2022-07-11 01:20:00|290.42|290.27|290.27|290.12|290.57|290.37|290.07|289.87|307
1657502700000|2022-07-11 01:25:00|290.32|290.17|290.42|290.27|290.47|290.32|290.17|290.02|231
1657503000000|2022-07-11 01:30:00|290.37|290.22|290.52|290.37|290.67|290.52|290.37|290.22|346
1657503300000|2022-07-11 01:35:00|290.47|290.32|290.52|290.37|290.52|290.37|290.27|290.12|266
1657503600000|2022-07-11 01:40:00|290.47|290.32|290.67|290.52|290.67|290.52|290.42|290.27|177
1657503900000|2022-07-11 01:45:00|290.72|290.57|290.67|290.52|290.72|290.57|290.52|290.37|192
1657504200000|2022-07-11 01:50:00|290.62|290.47|290.22|290.07|290.62|290.47|290.02|289.87|184
1657504500000|2022-07-11 01:55:00|290.17|290.02|290.02|289.82|290.22|290.07|290.02|289.82|101
1657504800000|2022-07-11 02:00:00|290.07|289.87|289.92|289.77|290.22|290.02|289.82|289.67|102
1657505100000|2022-07-11 02:05:00|289.87|289.72|289.92|289.77|290.07|289.87|289.87|289.72|85
1657505400000|2022-07-11 02:10:00|289.97|289.82|290.02|289.87|290.07|289.92|289.97|289.82|37
1657505700000|2022-07-11 02:15:00|289.97|289.82|289.87|289.72|290.07|289.87|289.87|289.72|60
1657506000000|2022-07-11 02:20:00|289.82|289.67|289.97|289.82|290.02|289.87|289.82|289.67|98
1657506300000|2022-07-11 02:25:00|289.92|289.77|289.87|289.72|289.92|289.77|289.82|289.67|50
1657506600000|2022-07-11 02:30:00|289.82|289.67|289.87|289.72|289.92|289.77|289.77|289.62|70
1657506900000|2022-07-11 02:35:00|289.82|289.67|289.82|289.67|289.92|289.77|289.72|289.57|68
1657507200000|2022-07-11 02:40:00|289.87|289.72|289.72|289.57|289.87|289.72|289.72|289.57|52
1657507500000|2022-07-11 02:45:00|289.67|289.52|289.57|289.42|289.72|289.57|289.47|289.32|135
1657507800000|2022-07-11 02:50:00|289.62|289.47|289.52|289.37|289.62|289.47|289.47|289.32|45
1657508100000|2022-07-11 02:55:00|289.47|289.32|289.5|289.35|289.7|289.55|289.45|289.3|113
1657508400000|2022-07-11 03:00:00|289.45|289.3|289.6|289.45|289.6|289.45|289.4|289.25|48
1657508700000|2022-07-11 03:05:00|289.65|289.5|289.7|289.55|289.7|289.55|289.65|289.5|24
1657509000000|2022-07-11 03:10:00|289.65|289.5|289.5|289.35|289.65|289.5|289.45|289.3|91
1657509300000|2022-07-11 03:15:00|289.55|289.3|289.65|289.5|289.65|289.5|289.45|289.25|81
1657509600000|2022-07-11 03:20:00|289.6|289.45|289.5|289.35|289.6|289.45|289.5|289.35|50
1657509900000|2022-07-11 03:25:00|289.55|289.4|289.65|289.5|289.65|289.5|289.5|289.35|42
1657510200000|2022-07-11 03:30:00|289.6|289.45|289.65|289.5|289.8|289.6|289.6|289.45|60
1657510500000|2022-07-11 03:35:00|289.6|289.45|289.8|289.65|289.85|289.65|289.55|289.4|77
1657510800000|2022-07-11 03:40:00|289.85|289.7|289.8|289.65|289.85|289.7|289.8|289.65|82
1657511100000|2022-07-11 03:45:00|289.85|289.7|290.05|289.9|290.05|289.9|289.85|289.7|44
1657511400000|2022-07-11 03:50:00|290.1|289.95|290|289.85|290.1|289.95|290|289.85|42
1657511700000|2022-07-11 03:55:00|289.95|289.8|290.1|289.95|290.15|290|289.95|289.8|44
1657512000000|2022-07-11 04:00:00|290.15|290|289.9|289.7|290.15|290|289.85|289.7|51
1657512300000|2022-07-11 04:05:00|289.85|289.75|289.65|289.5|289.9|289.75|289.65|289.5|176
1657512600000|2022-07-11 04:10:00|289.7|289.55|289.8|289.65|289.8|289.65|289.7|289.5|40
1657512900000|2022-07-11 04:15:00|289.85|289.7|289.75|289.6|289.85|289.7|289.75|289.55|28
1657513200000|2022-07-11 04:20:00|289.7|289.55|289.7|289.55|289.75|289.6|289.65|289.5|27
1657513500000|2022-07-11 04:25:00|289.75|289.5|289.75|289.6|289.8|289.65|289.75|289.5|40
1657513800000|2022-07-11 04:30:00|289.7|289.55|289.85|289.7|289.9|289.75|289.7|289.55|65
1657514100000|2022-07-11 04:35:00|289.9|289.75|289.75|289.6|289.9|289.75|289.75|289.6|26
1657514400000|2022-07-11 04:40:00|289.7|289.55|289.65|289.5|289.75|289.6|289.65|289.5|60
1657514700000|2022-07-11 04:45:00|289.6|289.45|289.65|289.5|289.75|289.6|289.6|289.45|88
1657515000000|2022-07-11 04:50:00|289.6|289.45|289.6|289.45|289.65|289.5|289.6|289.4|86
1657515300000|2022-07-11 04:55:00|289.65|289.5|289.7|289.55|289.8|289.65|289.6|289.45|131
1657515600000|2022-07-11 05:00:00|289.75|289.6|289.6|289.45|289.75|289.6|289.6|289.4|108
1657515900000|2022-07-11 05:05:00|289.55|289.4|289.6|289.45|289.7|289.55|289.55|289.4|61
1657516200000|2022-07-11 05:10:00|289.55|289.35|289.6|289.45|289.65|289.5|289.5|289.35|98
1657516500000|2022-07-11 05:15:00|289.65|289.5|289.65|289.5|289.7|289.55|289.6|289.45|28
1657516800000|2022-07-11 05:20:00|289.6|289.45|289.65|289.5|289.7|289.5|289.55|289.4|77
1657517100000|2022-07-11 05:25:00|289.7|289.55|289.6|289.45|289.7|289.55|289.5|289.35|62
1657517400000|2022-07-11 05:30:00|289.55|289.4|289.55|289.4|289.65|289.5|289.5|289.35|71
1657517700000|2022-07-11 05:35:00|289.6|289.45|289.75|289.6|289.75|289.6|289.55|289.4|34
1657518000000|2022-07-11 05:40:00|289.7|289.55|289.65|289.5|289.7|289.55|289.65|289.5|45
1657518300000|2022-07-11 05:45:00|289.6|289.45|289.5|289.35|289.6|289.45|289.5|289.3|109
1657518600000|2022-07-11 05:50:00|289.55|289.4|289.25|289.1|289.55|289.4|289.2|289.05|153
1657518900000|2022-07-11 05:55:00|289.3|289.15|289.35|289.2|289.45|289.3|289.15|289|134
1657519200000|2022-07-11 06:00:00|289.4|289.25|289.5|289.35|289.5|289.35|289.25|289.1|44
1657519500000|2022-07-11 06:05:00|289.55|289.4|289.2|289.05|289.55|289.4|289.1|288.95|114
1657519800000|2022-07-11 06:10:00|289.15|289|289.05|288.9|289.3|289.15|289|288.85|236
1657520100000|2022-07-11 06:15:00|289|288.85|289.15|289|289.2|289|289|288.85|51
1657520400000|2022-07-11 06:20:00|289.1|288.95|289|288.85|289.15|289|289|288.8|73
1657520700000|2022-07-11 06:25:00|289.05|288.9|289.1|288.95|289.1|288.95|288.95|288.8|101
1657521000000|2022-07-11 06:30:00|289.15|289.05|289.15|289|289.2|289.05|289.15|289|33
1657521300000|2022-07-11 06:35:00|289.1|288.95|289.05|288.9|289.15|289|289|288.85|83
1657521600000|2022-07-11 06:40:00|289|288.85|288.95|288.8|289|288.85|288.95|288.8|84
1657521900000|2022-07-11 06:45:00|289|288.85|289|288.85|289|288.85|288.95|288.8|82
1657522200000|2022-07-11 06:50:00|288.95|288.8|288.9|288.75|288.95|288.8|288.85|288.7|74
1657522500000|2022-07-11 06:55:00|288.95|288.8|288.9|288.75|289|288.85|288.9|288.75|143
1657522800000|2022-07-11 07:00:00|288.95|288.8|289.05|288.9|289.1|288.95|288.75|288.6|373
1657523100000|2022-07-11 07:05:00|289.1|288.95|289.1|288.95|289.35|289.15|289.05|288.9|187
1657523400000|2022-07-11 07:10:00|289.15|289|289.2|289.05|289.35|289.15|289.1|288.95|78
1657523700000|2022-07-11 07:15:00|289.15|289|289.45|289.3|289.45|289.3|289.1|288.95|88
1657524000000|2022-07-11 07:20:00|289.4|289.25|289.4|289.25|289.55|289.4|289.3|289.1|96
1657524300000|2022-07-11 07:25:00|289.45|289.3|289.35|289.2|289.45|289.3|289.3|289.1|77
1657524600000|2022-07-11 07:30:00|289.3|289.15|289.5|289.35|289.55|289.35|289.25|289.1|77
1657524900000|2022-07-11 07:35:00|289.45|289.3|289.45|289.3|289.55|289.4|289.35|289.15|101
1657525200000|2022-07-11 07:40:00|289.4|289.25|289.4|289.25|289.5|289.35|289.35|289.2|84
1657525500000|2022-07-11 07:45:00|289.35|289.2|289.4|289.25|289.55|289.35|289.3|289.15|70
1657525800000|2022-07-11 07:50:00|289.35|289.2|289.35|289.2|289.45|289.3|289.3|289.15|107
1657526100000|2022-07-11 07:55:00|289.4|289.25|289.45|289.3|289.5|289.35|289.4|289.25|85
1657526400000|2022-07-11 08:00:00|289.4|289.25|289.25|289.1|289.45|289.25|289.2|289.05|141
1657526700000|2022-07-11 08:05:00|289.2|289.05|289.4|289.25|289.45|289.25|289.15|289|193
1657527000000|2022-07-11 08:10:00|289.45|289.3|289.6|289.45|289.85|289.65|289.45|289.3|152
1657527300000|2022-07-11 08:15:00|289.7|289.5|289.8|289.65|289.85|289.7|289.6|289.45|118
1657527600000|2022-07-11 08:20:00|289.7|289.55|289.65|289.5|289.75|289.6|289.6|289.4|114
1657527900000|2022-07-11 08:25:00|289.6|289.45|289.55|289.4|289.65|289.45|289.45|289.3|81
1657528200000|2022-07-11 08:30:00|289.5|289.35|289.7|289.5|289.7|289.5|289.45|289.3|109
1657528500000|2022-07-11 08:35:00|289.65|289.55|289.9|289.75|289.9|289.75|289.65|289.55|57
1657528800000|2022-07-11 08:40:00|289.95|289.8|289.9|289.75|289.95|289.8|289.8|289.65|98
1657529100000|2022-07-11 08:45:00|289.85|289.7|289.95|289.8|289.95|289.8|289.85|289.7|43
1657529400000|2022-07-11 08:50:00|290|289.85|290.05|289.9|290.05|289.9|289.9|289.75|103
1657529700000|2022-07-11 08:55:00|290|289.85|290.1|289.95|290.1|289.95|289.95|289.8|94
1657530000000|2022-07-11 09:00:00|290.05|289.9|290.3|290.15|290.3|290.15|289.9|289.75|258
1657530300000|2022-07-11 09:05:00|290.25|290.1|290.25|290.1|290.35|290.2|290.2|290.05|99
1657530600000|2022-07-11 09:10:00|290.3|290.15|290.25|290.05|290.3|290.15|290.1|289.95|47
1657530900000|2022-07-11 09:15:00|290.3|290.1|290.15|289.95|290.3|290.15|290.15|289.95|49
1657531200000|2022-07-11 09:20:00|290.45|289.85|290.45|289.85|290.45|289.85|290.35|289.75|0
1657531500000|2022-07-11 09:25:00|290.55|289.95|290.35|289.75|290.55|289.95|290.35|289.75|12
1657531800000|2022-07-11 09:30:00|290.25|289.65|290.25|289.65|290.35|289.75|290.25|289.65|0
1657532100000|2022-07-11 09:35:00|290.35|289.75|290.25|289.65|290.35|289.75|290.25|289.65|0
1657532400000|2022-07-11 09:40:00|290.35|289.75|290.25|289.65|290.35|289.75|290.25|289.65|0
1657532700000|2022-07-11 09:45:00|290.35|289.75|290.25|289.65|290.35|289.75|290.25|289.65|0
1657533000000|2022-07-11 09:50:00|290.05|289.75|289.95|289.8|290.15|289.9|289.95|289.75|14
1657533300000|2022-07-11 09:55:00|289.9|289.75|289.9|289.75|289.95|289.75|289.85|289.7|8
1657533600000|2022-07-11 10:00:00|289.95|289.7|289.9|289.7|289.95|289.75|289.75|289.6|10
1657533900000|2022-07-11 10:05:00|289.95|289.75|290|289.8|290.05|289.9|289.9|289.75|33
1657534200000|2022-07-11 10:10:00|289.95|289.85|290|289.8|290.05|289.85|289.95|289.8|0
1657534500000|2022-07-11 10:15:00|290.05|289.85|290.2|290|290.2|290|290|289.8|3
1657534800000|2022-07-11 10:20:00|290.15|290.05|290.15|289.95|290.2|290.05|290.15|289.95|21
1657535100000|2022-07-11 10:25:00|290.1|289.9|290.05|289.9|290.1|289.95|290|289.8|5
1657535400000|2022-07-11 10:30:00|290.1|289.85|290.05|289.9|290.1|289.9|289.95|289.8|7
1657535700000|2022-07-11 10:35:00|290.1|289.95|290.05|289.9|290.1|289.95|290.05|289.9|1
1657536000000|2022-07-11 10:40:00|290|289.85|290.1|289.95|290.1|289.95|290|289.85|16
1657536300000|2022-07-11 10:45:00|290.05|289.9|290.1|289.95|290.15|289.95|290.05|289.9|12
1657536600000|2022-07-11 10:50:00|290.05|289.9|290.05|289.9|290.1|289.9|290|289.85|1
1657536900000|2022-07-11 10:55:00|290.1|289.95|290.05|289.9|290.1|289.95|290.05|289.9|18
1657537200000|2022-07-11 11:00:00|290|289.8|290|289.8|290|289.85|289.9|289.75|31
1657537500000|2022-07-11 11:05:00|290.05|289.85|290.05|289.9|290.1|289.9|290|289.8|0
1657537800000|2022-07-11 11:10:00|290|289.85|289.85|289.7|290|289.85|289.85|289.7|34
1657538100000|2022-07-11 11:15:00|289.9|289.75|289.8|289.65|289.95|289.75|289.8|289.65|9
1657538400000|2022-07-11 11:20:00|289.85|289.7|289.8|289.65|289.95|289.8|289.8|289.65|45
1657538700000|2022-07-11 11:25:00|289.75|289.6|289.6|289.45|289.75|289.6|289.6|289.45|22
1657539000000|2022-07-11 11:30:00|289.65|289.5|289.6|289.45|289.65|289.5|289.55|289.4|21
1657539300000|2022-07-11 11:35:00|289.55|289.4|289.6|289.4|289.65|289.45|289.55|289.4|12
1657539600000|2022-07-11 11:40:00|289.55|289.35|289.5|289.35|289.6|289.4|289.45|289.3|28
1657539900000|2022-07-11 11:45:00|289.55|289.4|289.5|289.3|289.55|289.4|289.45|289.3|13
1657540200000|2022-07-11 11:50:00|289.45|289.35|289.45|289.25|289.55|289.4|289.4|289.25|24
1657540500000|2022-07-11 11:55:00|289.4|289.3|289.45|289.3|289.45|289.3|289.35|289.15|24
1657540800000|2022-07-11 12:00:00|289.5|289.35|289.4|289.25|289.6|289.4|289.4|289.25|6
1657541100000|2022-07-11 12:05:00|289.45|289.2|289.5|289.3|289.55|289.4|289.45|289.2|10
1657541400000|2022-07-11 12:10:00|289.45|289.35|289.55|289.4|289.6|289.4|289.45|289.3|1
1657541700000|2022-07-11 12:15:00|289.5|289.35|289.5|289.35|289.5|289.35|289.5|289.35|1
1657542000000|2022-07-11 12:20:00|289.55|289.4|289.6|289.4|289.7|289.55|289.55|289.4|17
1657542300000|2022-07-11 12:25:00|289.55|289.45|289.55|289.35|289.6|289.45|289.5|289.35|0
1657542600000|2022-07-11 12:30:00|289.5|289.4|289.4|289.25|289.55|289.4|289.35|289.15|24
1657542900000|2022-07-11 12:35:00|289.35|289.2|289.35|289.2|289.4|289.25|289.3|289.15|22
1657543200000|2022-07-11 12:40:00|289.3|289.15|289.25|289.1|289.3|289.15|289.2|289.05|21
1657543500000|2022-07-11 12:45:00|289.2|289.05|289.2|289.05|289.25|289.05|289.05|288.9|42
1657543800000|2022-07-11 12:50:00|289.25|289.1|289.5|289.3|289.7|289.45|289.25|289.1|121
1657544100000|2022-07-11 12:55:00|289.55|289.35|289.55|289.35|289.6|289.45|289.5|289.3|0
1657544400000|2022-07-11 13:00:00|289.6|289.4|289.7|289.5|289.7|289.55|289.5|289.35|2
1657544700000|2022-07-11 13:05:00|289.65|289.55|289.65|289.5|289.7|289.55|289.65|289.45|12
1657545000000|2022-07-11 13:10:00|289.6|289.45|289.6|289.45|289.65|289.5|289.6|289.45|8
1657545300000|2022-07-11 13:15:00|289.55|289.4|289.6|289.45|289.7|289.5|289.55|289.4|3
1657545600000|2022-07-11 13:20:00|289.65|289.5|289.7|289.55|289.7|289.55|289.6|289.45|12
1657545900000|2022-07-11 13:25:00|289.65|289.5|289.45|289.3|289.65|289.5|289.45|289.25|21
1657546200000|2022-07-11 13:30:00|289.5|289.35|288.1|287.95|289.65|289.5|288.1|287.95|332
1657546500000|2022-07-11 13:35:00|288.05|287.9|287.85|287.65|288.2|288.05|287.7|287.5|298
1657546800000|2022-07-11 13:40:00|287.8|287.6|287.45|287.3|287.8|287.6|287.15|287|203
1657547100000|2022-07-11 13:45:00|287.4|287.25|286.85|286.65|287.45|287.3|286.6|286.4|255
1657547400000|2022-07-11 13:50:00|286.8|286.6|286.8|286.6|286.95|286.75|286.35|286.2|124
1657547700000|2022-07-11 13:55:00|286.75|286.65|286.75|286.6|287.3|287.1|286.7|286.5|190
1657548000000|2022-07-11 14:00:00|286.7|286.55|286.8|286.65|286.85|286.65|286.45|286.3|139
1657548300000|2022-07-11 14:05:00|286.85|286.7|286.95|286.75|287.15|286.95|286.65|286.45|90
1657548600000|2022-07-11 14:10:00|286.9|286.7|286.95|286.8|287.2|287.05|286.85|286.65|41
1657548900000|2022-07-11 14:15:00|287|286.75|286.75|286.55|287.15|286.95|286.7|286.55|65
1657549200000|2022-07-11 14:20:00|286.7|286.6|286.75|286.6|286.8|286.65|286.45|286.3|51
1657549500000|2022-07-11 14:25:00|286.8|286.55|286.95|286.75|287.05|286.9|286.75|286.55|27
1657549800000|2022-07-11 14:30:00|286.9|286.7|287|286.85|287.1|286.95|286.85|286.65|30
1657550100000|2022-07-11 14:35:00|286.95|286.75|287.4|287.2|287.45|287.25|286.9|286.75|51
1657550400000|2022-07-11 14:40:00|287.45|287.25|287.35|287.2|287.6|287.45|287.25|287.1|40
1657550700000|2022-07-11 14:45:00|287.4|287.15|287.2|287|287.4|287.25|287|286.85|9
1657551000000|2022-07-11 14:50:00|287.25|287.05|287.2|287.05|287.25|287.05|287|286.85|23
1657551300000|2022-07-11 14:55:00|287.25|287|286.85|286.7|287.25|287|286.8|286.65|17
1657551600000|2022-07-11 15:00:00|286.8|286.65|286.9|286.75|287|286.85|286.75|286.6|34
1657551900000|2022-07-11 15:05:00|286.95|286.8|287.3|287.15|287.35|287.15|286.95|286.75|20
1657552200000|2022-07-11 15:10:00|287.25|287.1|287.25|287.1|287.4|287.25|287.15|286.95|58
1657552500000|2022-07-11 15:15:00|287.3|287.15|287.25|287.05|287.4|287.25|287.2|287.05|10
1657552800000|2022-07-11 15:20:00|287.2|287.1|287|286.85|287.25|287.1|287|286.85|5
1657553100000|2022-07-11 15:25:00|287.05|286.8|287.3|287.15|287.3|287.15|287|286.8|20
1657553400000|2022-07-11 15:30:00|287.35|287.1|287.1|286.9|287.45|287.3|287.1|286.9|34
1657553700000|2022-07-11 15:35:00|287.15|286.95|287.2|287|287.4|287.2|286.9|286.75|87
1657554000000|2022-07-11 15:40:00|287.15|286.95|287.05|286.9|287.25|287.05|287|286.8|29
1657554300000|2022-07-11 15:45:00|287.15|286.95|287.05|286.85|287.15|287|286.95|286.75|3
1657554600000|2022-07-11 15:50:00|287|286.9|287.05|286.9|287.2|287|286.95|286.75|19
1657554900000|2022-07-11 15:55:00|287|286.85|287.05|286.85|287.1|286.9|286.95|286.8|9
1657555200000|2022-07-11 16:00:00|287.1|286.9|287.05|286.85|287.1|286.9|286.9|286.75|8
1657555500000|2022-07-11 16:05:00|287|286.9|287|286.8|287.05|286.9|286.9|286.75|11
1657555800000|2022-07-11 16:10:00|286.95|286.85|287.1|286.9|287.15|286.95|286.95|286.8|8
1657556100000|2022-07-11 16:15:00|287.15|286.95|287.15|286.95|287.2|287|287.1|286.9|13
1657556400000|2022-07-11 16:20:00|287.1|286.9|286.95|286.8|287.15|286.95|286.95|286.75|3
1657556700000|2022-07-11 16:25:00|287|286.75|287|286.8|287|286.85|286.9|286.75|3
1657557000000|2022-07-11 16:30:00|286.95|286.75|286.9|286.7|287|286.8|286.85|286.7|10
1657557300000|2022-07-11 16:35:00|286.95|286.75|287.1|286.95|287.1|286.95|286.9|286.7|13
1657557600000|2022-07-11 16:40:00|287.05|286.9|287.1|286.95|287.15|286.95|287|286.8|21
1657557900000|2022-07-11 16:45:00|287.15|287|287.15|287|287.2|287.05|287.05|286.9|7
1657558200000|2022-07-11 16:50:00|287.2|286.95|286.95|286.75|287.2|287|286.9|286.7|19
1657558500000|2022-07-11 16:55:00|286.9|286.8|287.1|286.9|287.15|286.95|286.9|286.75|6
1657558800000|2022-07-11 17:00:00|287.15|286.95|287.25|287.1|287.4|287.25|287.1|286.9|19
1657559100000|2022-07-11 17:05:00|287.3|287.05|287.7|287.45|287.7|287.5|287.2|287|28
1657559400000|2022-07-11 17:10:00||287.5||287.45||287.5||287.45|4
1657559700000|2022-07-11 17:15:00|287.65|287.4|287.5|287.3|287.65|287.45|287.5|287.3|6
1657560000000|2022-07-11 17:20:00|287.55|287.35|287.6|287.4|287.6|287.45|287.45|287.3|9
1657560300000|2022-07-11 17:25:00|287.55|287.45|287.55|287.4|287.65|287.5|287.55|287.35|4
1657560600000|2022-07-11 17:30:00|287.6|287.45|287.7|287.5|287.8|287.65|287.55|287.4|8
1657560900000|2022-07-11 17:35:00|287.75||287.75||287.75||287.7||6
1657561200000|2022-07-11 17:40:00|287.8|287.6|287.9|287.65|287.9|287.75|287.75|287.6|9
1657561500000|2022-07-11 17:45:00|287.85|287.6|287.65|287.5|287.85|287.6|287.6|287.4|8
1657561800000|2022-07-11 17:50:00|287.6|287.45|287.75|287.6|287.75|287.6|287.55|287.4|5
1657562100000|2022-07-11 17:55:00|287.7|287.55|287.65|287.5|287.7|287.55|287.65|287.45|3
1657562400000|2022-07-11 18:00:00|287.6|287.45|287.4|287.2|287.65|287.5|287.3|287.15|8
1657562700000|2022-07-11 18:05:00|287.35|287.25|287.25|287.05|287.5|287.3|287.25|287.05|6
1657563000000|2022-07-11 18:10:00|287.2|287.1|287.2|287|287.25|287.1|287.1|286.9|8
1657563300000|2022-07-11 18:15:00|287.15|287.05|287.3|287.15|287.35|287.2|287.1|286.95|7
1657563600000|2022-07-11 18:20:00|287.25|287.1|287.2|287.05|287.3|287.15|287.15|287|10
1657563900000|2022-07-11 18:25:00|287.25|287.1|287.3|287.1|287.35|287.2|287.2|287|11
1657564200000|2022-07-11 18:30:00|287.25|287.15|287.3|287.1|287.35|287.2|287.2|287.05|3
1657564500000|2022-07-11 18:35:00|287.35|287.15|287.3|287.1|287.35|287.15|287.3|287.05|0
1657564800000|2022-07-11 18:40:00|287.35|287.15|287.45|287.3|287.5|287.3|287.35|287.1|5
1657565100000|2022-07-11 18:45:00|287.5|287.35|287.3|287.1|287.5|287.35|287.3|287.1|5
1657565400000|2022-07-11 18:50:00|287.25|287.05|287.25|287.05|287.35|287.15|287.15|287|4
1657565700000|2022-07-11 18:55:00|287.2|287.1|287.1|286.95|287.35|287.15|287.1|286.95|4
1657566000000|2022-07-11 19:00:00|287.15|286.9|287.1|286.9|287.2|287.05|287|286.85|2
1657566300000|2022-07-11 19:05:00|287.05|286.95|287.1|286.9|287.2|287.05|287.05|286.9|7
1657566600000|2022-07-11 19:10:00|287.05|286.95|287.15|286.95|287.15|287|287.05|286.9|3
1657566900000|2022-07-11 19:15:00|287.1|286.9|287|286.85|287.15|287|286.95|286.8|1
1657567200000|2022-07-11 19:20:00|287.05|286.9|287.05|286.85|287.1|286.95|286.95|286.8|6
1657567500000|2022-07-11 19:25:00|287|286.9|287.1|286.9|287.2|287|287|286.8|5
1657567800000|2022-07-11 19:30:00|287.05|286.95|287.1|286.9|287.15|287|287.05|286.9|2
1657568100000|2022-07-11 19:35:00|287.05|286.95|287.05|286.85|287.1|286.95|287|286.8|1
1657568400000|2022-07-11 19:40:00|287|286.9|286.9|286.7|287.1|286.9|286.9|286.7|7
1657568700000|2022-07-11 19:45:00|286.95|286.75|286.9|286.7|286.95|286.8|286.8|286.65|6
1657569000000|2022-07-11 19:50:00|286.8|286.65|286.95|286.8|287|286.8|286.75|286.55|52
1657569300000|2022-07-11 19:55:00|287|286.85|287.1|286.9|287.15|286.95|286.9|286.75|20
1657569600000|2022-07-11 20:00:00|287.15|286.85|287.2|286.95|287.2|287|287.05|286.85|22
1657569900000|2022-07-11 20:05:00|287.25||287.25||287.25||287.25||0
1657570200000|2022-07-11 20:10:00|287.2||287.2||287.25||287.2||0
1657570500000|2022-07-11 20:15:00|287.25||287.2||287.25||287.2||0
1657570800000|2022-07-11 20:20:00|287.15|286.9|287.1|286.9|287.2|286.95|287.1|286.9|2
1657571400000|2022-07-11 20:30:00||286.95||286.95||286.95||286.9|0
1657571700000|2022-07-11 20:35:00|287.05|286.9|287.1|286.9|287.1|286.95|287.05|286.9|0
1657572000000|2022-07-11 20:40:00|287.05|286.85|287.05|286.8|287.1|286.9|287.05|286.8|0
1657572300000|2022-07-11 20:45:00|287|286.85|287.3|287.05|287.3|287.05|287|286.8|10
1657572600000|2022-07-11 20:50:00|287.35|287.1|287.3|286.9|287.35|287.1|287.15|286.85|23
1657572900000|2022-07-11 20:55:00|287.4|286.95|287.3|287.05|287.4|287.05|287.25|286.9|8
1657573200000|2022-07-11 21:00:00|287.55|286.9|287.4|286.95|287.65|286.95|287.4|286.75|0
1657573800000|2022-07-11 21:10:00|287.45|286.85|287.45|286.85|287.45|286.85|287.45|286.85|1
1657575000000|2022-07-11 21:30:00|287.55|286.95|287.55|286.95|287.55|286.95|287.45|286.85|0
1657575300000|2022-07-11 21:35:00|287.45|286.85|287.45|286.85|287.45|286.85|287.45|286.85|0
1657575900000|2022-07-11 21:45:00|287.55|286.95|287.55|286.95|287.55|286.95|287.55|286.95|0
1657576200000|2022-07-11 21:50:00|287.45|286.85|287.45|286.85|287.55|286.95|287.45|286.85|0
1657576500000|2022-07-11 21:55:00|287.55|286.95|287.55|286.95|287.55|286.95|287.55|286.95|0
1657576800000|2022-07-11 22:00:00|287.45|286.85|287.35|286.75|287.55|286.95|287.35|286.75|0
1657577100000|2022-07-11 22:05:00|287.45|286.85|287.35|286.75|287.45|286.85|287.35|286.75|0
1657577400000|2022-07-11 22:10:00|287.45|286.85|287.45|286.85|287.45|286.85|287.35|286.75|0
1657577700000|2022-07-11 22:15:00|287.35|286.75|287.45|286.85|287.45|286.85|287.35|286.75|0
1657578000000|2022-07-11 22:20:00|287.35|286.75|287.45|286.85|287.45|286.85|287.35|286.75|0
1657578300000|2022-07-11 22:25:00|287.35|286.75|287.45|286.85|287.45|286.85|287.35|286.75|0
1657578900000|2022-07-11 22:35:00|287.35|286.75|287.35|286.75|287.45|286.85|287.35|286.75|0
1657579200000|2022-07-11 22:40:00|287.25|286.65|287.25|286.65|287.35|286.75|287.25|286.65|0
1657580400000|2022-07-11 23:00:00|287.35|286.75|287.35|286.75|287.35|286.75|287.35|286.75|0
1657580700000|2022-07-11 23:05:00|287.45|286.85|287.45|286.85|287.45|286.85|287.35|286.75|0
1657581000000|2022-07-11 23:10:00|287.35|286.75|287.35|286.75|287.45|286.85|287.35|286.75|0
1657581300000|2022-07-11 23:15:00|287.45|286.85|287.35|286.75|287.45|286.85|287.35|286.75|0
1657581900000|2022-07-11 23:25:00|287.45|286.85|287.45|286.85|287.45|286.85|287.35|286.75|0
1657582500000|2022-07-11 23:35:00|287.55|286.95|287.55|286.95|287.55|286.95|287.45|286.85|0
1657582800000|2022-07-11 23:40:00|287.45|286.85|287.45|286.85|287.55|286.95|287.45|286.85|0
1657583100000|2022-07-11 23:45:00|287.55|286.95|287.55|286.95|287.55|286.95|287.55|286.95|0
1657583400000|2022-07-11 23:50:00|287.45|286.85|287.55|286.95|287.55|286.95|287.45|286.85|0
1657583700000|2022-07-11 23:55:00|287.45|286.85|287.55|286.95|287.55|286.95|287.45|286.85|0
1657584000000|2022-07-12 00:00:00|287.65|287.05|287.45|286.85|287.65|287.05|287.35|286.75|0
1657584300000|2022-07-12 00:05:00|287.55|286.95|287.45|286.85|287.55|286.95|287.45|286.85|0
1657584600000|2022-07-12 00:10:00|287.55|286.95|287.35|286.75|287.55|286.95|287.35|286.75|0
1657584900000|2022-07-12 00:15:00|287.35|286.75|287.35|286.75|287.45|286.85|287.35|286.75|0
1657585500000|2022-07-12 00:25:00|287.25|286.65|287.15|286.55|287.25|286.65|287.05|286.45|0
1657585800000|2022-07-12 00:30:00|286.7|286.5|286.65|286.5|287|286.8|286.3|286.1|370
1657586100000|2022-07-12 00:35:00|286.6|286.45|286.8|286.65|286.8|286.65|286.5|286.35|276
1657586400000|2022-07-12 00:40:00|286.85|286.6|286.5|286.35|286.85|286.6|286.4|286.25|233
1657586700000|2022-07-12 00:45:00|286.45|286.3|286.35|286.2|286.7|286.55|286.3|286.15|409
1657587000000|2022-07-12 00:50:00|286.3|286.15|286.45|286.3|286.45|286.3|286.2|286.05|319
1657587300000|2022-07-12 00:55:00|286.5|286.35|286.55|286.35|286.55|286.4|286.3|286.1|315
1657587600000|2022-07-12 01:00:00|286.4|286.4|286.95|286.8|286.95|286.8|286.2|286.05|751
1657587900000|2022-07-12 01:05:00|286.9|286.75|287.05|286.9|287.1|286.9|286.85|286.7|470
1657588200000|2022-07-12 01:10:00|287|286.85|286.9|286.7|287|286.85|286.8|286.6|248
1657588500000|2022-07-12 01:15:00|286.85|286.75|286.9|286.75|287.1|286.95|286.85|286.7|291
1657588800000|2022-07-12 01:20:00|286.95|286.8|287.1|286.95|287.2|287.05|286.85|286.7|223
1657589100000|2022-07-12 01:25:00|287.15|286.9|287.45|287.3|287.45|287.3|287.15|286.9|166
1657589400000|2022-07-12 01:30:00|287.5|287.35|287.65|287.5|287.8|287.65|287.5|287.35|336
1657589700000|2022-07-12 01:35:00|287.6|287.45|287.55|287.4|287.7|287.55|287.4|287.25|262
1657590000000|2022-07-12 01:40:00|287.6|287.45|287.5|287.35|287.65|287.5|287.4|287.25|154
1657590300000|2022-07-12 01:45:00|287.55|287.4|287.4|287.25|287.6|287.45|287.25|287.1|131
1657590600000|2022-07-12 01:50:00|287.45|287.3|287.45|287.3|287.8|287.65|287.4|287.2|302
1657590900000|2022-07-12 01:55:00|287.5|287.25|287.35|287.2|287.55|287.4|287.25|287.1|223
1657591200000|2022-07-12 02:00:00|287.4|287.25|286.8|286.65|287.5|287.35|286.7|286.55|354
1657591500000|2022-07-12 02:05:00|286.85|286.7|286.8|286.65|287|286.85|286.8|286.65|370
1657591800000|2022-07-12 02:10:00|286.85|286.7|286.75|286.6|286.85|286.7|286.7|286.55|231
1657592100000|2022-07-12 02:15:00|286.7|286.55|286.7|286.55|286.8|286.65|286.6|286.45|294
1657592400000|2022-07-12 02:20:00|286.65|286.5|286.65|286.5|286.7|286.55|286.55|286.4|209
1657592700000|2022-07-12 02:25:00|286.6|286.45|286.45|286.3|286.65|286.5|286.45|286.3|126
1657593000000|2022-07-12 02:30:00|286.4|286.25|286.45|286.3|286.6|286.45|286.25|286.1|250
1657593300000|2022-07-12 02:35:00|286.5|286.35|286.35|286.2|286.55|286.4|286.35|286.15|165
1657593600000|2022-07-12 02:40:00|286.45|286.3|286.25|286.1|286.55|286.4|286.25|286.1|168
1657593900000|2022-07-12 02:45:00|286.3|286.15|286.15|286|286.35|286.2|286.05|285.9|220
1657594200000|2022-07-12 02:50:00|286.2|286.05|286.2|286.05|286.3|286.1|286.15|285.95|147
1657594500000|2022-07-12 02:55:00|286.25|286.1|286.2|286.05|286.35|286.2|286.15|286|165
1657594800000|2022-07-12 03:00:00|286.15|286|286.1|285.95|286.25|286.1|286.1|285.95|176
1657595100000|2022-07-12 03:05:00|286.15|285.9|286.05|285.9|286.15|286|285.95|285.8|139
1657595400000|2022-07-12 03:10:00|286|285.85|286.1|285.95|286.1|285.95|286|285.8|129
1657595700000|2022-07-12 03:15:00|286.05|285.9|286.05|285.9|286.05|285.9|285.95|285.8|125
1657596000000|2022-07-12 03:20:00|286.1|285.95|286.25|286.1|286.25|286.1|286.1|285.95|156
1657596300000|2022-07-12 03:25:00|286.2|286.05|286.15|286|286.25|286.1|286.15|286|85
1657596600000|2022-07-12 03:30:00|286.2|286.05|285.95|285.8|286.2|286.05|285.95|285.8|86
1657596900000|2022-07-12 03:35:00|285.9|285.75|286.05|285.9|286.05|285.9|285.85|285.7|200
1657597200000|2022-07-12 03:40:00|286.1|285.95|286.2|286.05|286.25|286.05|285.95|285.8|167
1657597500000|2022-07-12 03:45:00|286.15|286|286.2|286.05|286.3|286.15|286.15|286|207
1657597800000|2022-07-12 03:50:00|286.25|286.1|286.1|285.95|286.25|286.1|286.05|285.9|150
1657598100000|2022-07-12 03:55:00|286.15|286|286.2|286.05|286.2|286.05|286.05|285.9|152
1657598400000|2022-07-12 04:00:00|286.15|286|286.15|286|286.15|286|286.1|285.95|100
1657598700000|2022-07-12 04:05:00|286.2|286.05|286.25|286.1|286.25|286.1|286.2|286.05|98
1657599000000|2022-07-12 04:10:00|286.3|286.15|286.4|286.25|286.45|286.3|286.3|286.1|99
1657599300000|2022-07-12 04:15:00|286.45|286.3|286.5|286.35|286.55|286.35|286.45|286.3|80
1657599600000|2022-07-12 04:20:00|286.45|286.3|286.45|286.3|286.45|286.3|286.35|286.2|149
1657599900000|2022-07-12 04:25:00|286.4|286.25|286.35|286.2|286.45|286.3|286.3|286.15|140
1657600200000|2022-07-12 04:30:00|286.4|286.25|286.2|286.05|286.4|286.25|286.2|286.05|113
1657600500000|2022-07-12 04:35:00|286.25|286.1|286.3|286.15|286.35|286.2|286.2|286.05|103
1657600800000|2022-07-12 04:40:00|286.35|286.2|286.25|286.1|286.35|286.2|286.2|286.05|102
1657601100000|2022-07-12 04:45:00|286.2|286.05|286.15|286|286.25|286.1|286.1|285.95|134
1657601400000|2022-07-12 04:50:00|286.1|285.95|286.15|286|286.15|286|286.05|285.9|98
1657601700000|2022-07-12 04:55:00|286.2|286.05|286.25|286.1|286.25|286.1|286.15|286.05|81
1657602000000|2022-07-12 05:00:00|286.2|286.05|286.1|285.95|286.25|286.1|285.95|285.8|247
1657602300000|2022-07-12 05:05:00|286.15|286|286.2|286.05|286.2|286.05|286.05|285.9|181
1657602600000|2022-07-12 05:10:00|286.15|286|286.2|286.05|286.35|286.2|286.15|286|133
1657602900000|2022-07-12 05:15:00|286.15|286|286.4|286.2|286.4|286.25|286.1|285.95|208
1657603200000|2022-07-12 05:20:00|286.35|286.25|286.45|286.3|286.5|286.35|286.35|286.2|120
1657603500000|2022-07-12 05:25:00|286.5|286.35|286.5|286.35|286.65|286.5|286.45|286.3|266
1657603800000|2022-07-12 05:30:00|286.55|286.4|286.45|286.3|286.6|286.4|286.3|286.15|195
1657604100000|2022-07-12 05:35:00|286.5|286.35|286.4|286.25|286.5|286.35|286.35|286.2|124
1657604400000|2022-07-12 05:40:00|286.35|286.2|286.75|286.6|286.8|286.6|286.35|286.2|148
1657604700000|2022-07-12 05:45:00|286.7|286.55|286.9|286.75|287|286.85|286.7|286.55|206
1657605000000|2022-07-12 05:50:00|286.85|286.7|286.7|286.55|286.85|286.7|286.7|286.5|78
1657605300000|2022-07-12 05:55:00|286.8|286.6|286.65|286.5|286.8|286.65|286.65|286.5|81
1657605600000|2022-07-12 06:00:00|286.6|286.45|286.45|286.3|286.65|286.45|286.35|286.2|297
1657605900000|2022-07-12 06:05:00|286.4|286.25|286.15|286|286.55|286.35|286.15|286|263
1657606200000|2022-07-12 06:10:00|286.1|285.95|286.25|286.1|286.3|286.15|286.1|285.95|321
1657606500000|2022-07-12 06:15:00|286.3|286.15|286.3|286.15|286.35|286.2|286.15|286|197
1657606800000|2022-07-12 06:20:00|286.25|286.1|286|285.85|286.45|286.25|286|285.85|357
1657607100000|2022-07-12 06:25:00|286.05|285.9|286|285.85|286.2|286|286|285.85|196
1657607400000|2022-07-12 06:30:00|285.95|285.8|286|285.85|286|285.85|285.9|285.75|137
1657607700000|2022-07-12 06:35:00|286.05|285.9|285.8|285.65|286.05|285.9|285.8|285.65|262
1657608000000|2022-07-12 06:40:00|285.75|285.6|285.85|285.7|285.9|285.75|285.7|285.55|225
1657608300000|2022-07-12 06:45:00|285.9|285.75|285.75|285.6|285.9|285.75|285.7|285.55|216
1657608600000|2022-07-12 06:50:00|285.7|285.55|285.55|285.4|285.7|285.55|285.15|285|674
1657608900000|2022-07-12 06:55:00|285.6|285.45|285.7|285.55|285.7|285.55|285.6|285.45|117
1657609200000|2022-07-12 07:00:00|285.65|285.5|286.05|285.9|286.2|286.05|285.65|285.5|311
1657609500000|2022-07-12 07:05:00|286|285.85|285.8|285.65|286.05|285.9|285.75|285.6|366
1657609800000|2022-07-12 07:10:00|285.75|285.6|285.5|285.35|285.75|285.6|285.45|285.3|356
1657610100000|2022-07-12 07:15:00|285.55|285.4|285.5|285.35|285.7|285.55|285.4|285.2|279
1657610400000|2022-07-12 07:20:00|285.45|285.3|285.7|285.55|285.75|285.6|285.45|285.3|169
1657610700000|2022-07-12 07:25:00|285.75|285.5|285.6|285.45|285.8|285.6|285.6|285.4|80
1657611000000|2022-07-12 07:30:00|285.65|285.5|285.65|285.5|285.8|285.65|285.55|285.4|169
1657611300000|2022-07-12 07:35:00|285.6|285.45|285.6|285.45|285.7|285.55|285.55|285.35|217
1657611600000|2022-07-12 07:40:00|285.55|285.4|285.6|285.4|285.65|285.5|285.45|285.3|248
1657611900000|2022-07-12 07:45:00|285.55|285.45|285.65|285.5|285.8|285.65|285.5|285.35|196
1657612200000|2022-07-12 07:50:00|285.7|285.55|285.7|285.55|285.75|285.6|285.65|285.45|135
1657612500000|2022-07-12 07:55:00|285.75|285.6|285.75|285.6|285.75|285.6|285.6|285.45|193
1657612800000|2022-07-12 08:00:00|285.8|285.65|285.75|285.6|285.8|285.65|285.6|285.45|240
1657613100000|2022-07-12 08:05:00|285.7|285.55|285.8|285.65|285.85|285.7|285.7|285.55|262
1657613400000|2022-07-12 08:10:00|285.75|285.6|285.7|285.55|286|285.85|285.7|285.55|183
1657613700000|2022-07-12 08:15:00|285.65|285.5|285.7|285.55|285.7|285.55|285.6|285.45|132
1657614000000|2022-07-12 08:20:00|285.65|285.5|285.9|285.75|285.9|285.75|285.6|285.45|110
1657614300000|2022-07-12 08:25:00|285.85|285.7|286|285.85|286|285.85|285.75|285.6|201
1657614600000|2022-07-12 08:30:00|285.95|285.8|286.15|286|286.15|286|285.85|285.7|143
1657614900000|2022-07-12 08:35:00|286.1|285.95|286.6|286.45|286.6|286.45|286.1|285.95|276
1657615200000|2022-07-12 08:40:00|286.55|286.4|286.75|286.6|286.8|286.6|286.55|286.4|154
1657615500000|2022-07-12 08:45:00|286.8|286.65|286.95|286.8|286.95|286.8|286.75|286.55|292
1657615800000|2022-07-12 08:50:00|286.9|286.75|286.85|286.7|287|286.85|286.75|286.6|293
1657616100000|2022-07-12 08:55:00|286.8|286.65|287.1|286.95|287.3|287.15|286.8|286.65|580
1657616400000|2022-07-12 09:00:00|287.15|287|287.5|287.3|287.55|287.4|287.05|286.85|701
1657616700000|2022-07-12 09:05:00|287.45|287.25|287.25|287.1|287.5|287.3|287.25|287.1|236
1657617000000|2022-07-12 09:10:00|287.2|287.05|287.3|287.15|287.3|287.15|287.15|287|59
1657617300000|2022-07-12 09:15:00|287.35|287.2|287.45|287.25|287.5|287.25|287.3|287.15|155
1657617600000|2022-07-12 09:20:00|287.55|286.95|287.45|286.85|287.55|286.95|287.35|286.75|0
1657617900000|2022-07-12 09:25:00|287.35|286.75|287.35|286.75|287.35|286.75|287.35|286.75|37
1657618200000|2022-07-12 09:30:00|287.25|286.65|287.25|286.65|287.35|286.75|287.25|286.65|0
1657618500000|2022-07-12 09:35:00|287.35|286.75|287.25|286.65|287.35|286.75|287.25|286.65|0
1657618800000|2022-07-12 09:40:00|287.35|286.75|287.25|286.65|287.35|286.75|287.25|286.65|0
1657619100000|2022-07-12 09:45:00|287.15|286.55|287.15|286.55|287.25|286.65|287.15|286.55|0
1657619400000|2022-07-12 09:50:00|287.35|286.95|287.25|286.95|287.55|287.25|287.05|286.85|77
1657619700000|2022-07-12 09:55:00|287.3|287|287.35|287.15|287.35|287.15|287.25|287|30
1657620000000|2022-07-12 10:00:00|287.3|287.1|287.35|287.2|287.4|287.25|287.25|287.1|36
1657620300000|2022-07-12 10:05:00|287.4|287.15|287.3|287.1|287.4|287.15|287.2|287|42
1657620600000|2022-07-12 10:10:00|287.35|287.15|287.3|287.1|287.55|287.4|287.25|287.1|112
1657620900000|2022-07-12 10:15:00|287.25|287.15|287.3|287.1|287.4|287.2|287.2|287.05|62
1657621200000|2022-07-12 10:20:00|287.25|287.15|287.3|287.1|287.3|287.15|287.25|287.05|7
1657621500000|2022-07-12 10:25:00|287.25|287.15|287.2|287.05|287.35|287.2|287.2|287.05|48
1657621800000|2022-07-12 10:30:00|287.25|287|287.15|287|287.25|287.05|287.05|286.9|43
1657622100000|2022-07-12 10:35:00|287.1|286.95|287.15|287|287.2|287.05|287.1|286.95|4
1657622400000|2022-07-12 10:40:00|287.2|286.95|287.2|287.05|287.2|287.05|287.15|286.95|8
1657622700000|2022-07-12 10:45:00|287.15|287|287.2|287.05|287.25|287.1|287.1|286.95|16
1657623000000|2022-07-12 10:50:00|287.25|287.1|287.1|286.9|287.25|287.1|287|286.85|51
1657623300000|2022-07-12 10:55:00|287.05|286.85|287|286.85|287.15|287|286.95|286.8|26
1657623600000|2022-07-12 11:00:00|286.95|286.8|286.8|286.6|287|286.8|286.75|286.6|69
1657623900000|2022-07-12 11:05:00|286.75|286.65|287|286.8|287|286.85|286.75|286.6|58
1657624200000|2022-07-12 11:10:00|287.05|286.85|287.25|287.05|287.35|287.15|286.95|286.8|127
1657624500000|2022-07-12 11:15:00|287.2|287.1|287.45|287.3|287.5|287.3|287.15|286.95|23
1657624800000|2022-07-12 11:20:00|287.5|287.25|287.8|287.65|287.85|287.7|287.45|287.25|39
1657625100000|2022-07-12 11:25:00|287.9|287.6|288|287.85|288.15|287.95|287.9|287.6|75
1657625400000|2022-07-12 11:30:00|288.05|287.9|288.05|287.9|288.15|288|287.9|287.7|42
1657625700000|2022-07-12 11:35:00|288.1|287.95|288.1|287.95|288.15|288|288.05|287.85|17
1657626000000|2022-07-12 11:40:00|288.15|287.9|288.1|287.9|288.2|288|288.1|287.9|27
1657626300000|2022-07-12 11:45:00|288.05|287.85|288.1|287.9|288.1|287.9|288|287.8|22
1657626600000|2022-07-12 11:50:00|288.05|287.85|288|287.8|288.1|287.95|287.95|287.8|37
1657626900000|2022-07-12 11:55:00|287.95|287.85|288.1|287.9|288.1|287.95|287.95|287.8|69
1657627200000|2022-07-12 12:00:00|288.15|287.95|287.85|287.7|288.15|288|287.85|287.7|64
1657627500000|2022-07-12 12:05:00|287.9|287.75|287.95|287.8|288.1|287.95|287.9|287.7|50
1657627800000|2022-07-12 12:10:00|288|287.85|287.9|287.7|288.05|287.9|287.8|287.65|96
1657628100000|2022-07-12 12:15:00|287.85|287.65|287.7|287.55|287.9|287.7|287.65|287.5|59
1657628400000|2022-07-12 12:20:00|287.75|287.5|287.9|287.7|287.9|287.7|287.7|287.5|20
1657628700000|2022-07-12 12:25:00|287.95|287.75|288|287.85|288.1|287.9|287.9|287.75|11
1657629000000|2022-07-12 12:30:00|287.95|287.8|288.1|287.9|288.1|287.95|287.9|287.75|10
1657629300000|2022-07-12 12:35:00|288.15|287.95|288.1|287.95|288.2|288.05|288.05|287.9|21
1657629600000|2022-07-12 12:40:00|288.05|287.9|288.2|288|288.2|288.05|288|287.85|13
1657629900000|2022-07-12 12:45:00|288.15|287.95|288.1|287.95|288.2|288|288.05|287.9|33
1657630200000|2022-07-12 12:50:00|288.15|288|288.2|288|288.2|288.05|288.05|287.85|21
1657630500000|2022-07-12 12:55:00|288.15|288.05|288.2|288.05|288.25|288.05|288.1|287.9|16
1657630800000|2022-07-12 13:00:00|288.25|288|288.2|288|288.25|288.05|288.05|287.9|37
1657631100000|2022-07-12 13:05:00|288.25|288.05|288.2|288.05|288.3|288.1|288.15|288|6
1657631400000|2022-07-12 13:10:00|288.15|288|288.25|288.1|288.3|288.1|288.15|287.95|16
1657631700000|2022-07-12 13:15:00|288.3|288.15|288.3|288.15|288.35|288.15|288.25|288.1|19
1657632000000|2022-07-12 13:20:00|288.25|288.1|288.3|288.1|288.3|288.15|288.2|288.05|13
1657632300000|2022-07-12 13:25:00|288.25|288.15|288.3|288.1|288.4|288.25|288.25|288.05|23
1657632600000|2022-07-12 13:30:00|288.25|288.15|288.3|288.1|288.75|288.55|288.15|287.95|87
1657632900000|2022-07-12 13:35:00|288.35|288.25|288.8|288.6|289.2|288.95|288.3|288.25|63
1657633200000|2022-07-12 13:40:00|288.85|288.7|288.5|288.3|288.95|288.75|288.45|288.3|18
1657633500000|2022-07-12 13:45:00|288.45|288.2|287.75|287.55|288.5|288.3|287.7|287.55|67
1657633800000|2022-07-12 13:50:00|287.7|287.4|288.15|287.9|288.15|288|287.6|287.4|37
1657634100000|2022-07-12 13:55:00|288.1|287.8|287.5|287.3|288.2|288|287.5|287.3|41
1657634400000|2022-07-12 14:00:00|287.4|287.2|287.2|286.9|287.5|287.3|286.95|286.75|70
1657634700000|2022-07-12 14:05:00|287.15|287|287.3|287.1|287.55|287.3|287.15|286.95|55
1657635000000|2022-07-12 14:10:00|287.35|287.15|287.8|287.6|287.85|287.65|287.2|287|51
1657635300000|2022-07-12 14:15:00|287.85|287.65|288|287.7|288.05|287.75|287.7|287.5|59
1657635600000|2022-07-12 14:20:00|288.05|287.9|287.9|287.7|288.25|288|287.85|287.6|70
1657635900000|2022-07-12 14:25:00|287.95|287.75|288|287.8|288.25|288.05|287.8|287.65|26
1657636200000|2022-07-12 14:30:00|287.95|287.85|288.55|288.35|288.6|288.45|287.95|287.8|12
1657636500000|2022-07-12 14:35:00|288.6|288.4|288.3|288.1|288.6|288.45|288.3|288.1|67
1657636800000|2022-07-12 14:40:00|288.35|288.05|288.3|288.1|288.35|288.2|288|287.85|29
1657637100000|2022-07-12 14:45:00|288.35|288.15|288.3|288.1|288.5|288.35|288.1|287.9|27
1657637400000|2022-07-12 14:50:00|288.35|288.15|288.15|288|288.35|288.2|287.95|287.8|48
1657637700000|2022-07-12 14:55:00|288.2|288.05|288.55|288.35|288.55|288.35|288.15|288|27
1657638000000|2022-07-12 15:00:00|288.5|288.3|288.5|288.3|288.65|288.45|288.35|288.15|25
1657638300000|2022-07-12 15:05:00|288.45|288.25|288.7|288.5|288.7|288.55|288.35|288.2|8
1657638600000|2022-07-12 15:10:00|288.75|288.55|289.05|288.85|289.3|289.15|288.75|288.55|50
1657638900000|2022-07-12 15:15:00|289|288.9|288.85|288.7|289.1|288.9|288.8|288.65|10
1657639200000|2022-07-12 15:20:00|288.9|288.75|288.95|288.75|289.15|288.95|288.8|288.65|29
1657639500000|2022-07-12 15:25:00|288.9|288.8|288.95|288.8|289.05|288.9|288.85|288.65|60
1657639800000|2022-07-12 15:30:00|289|288.85|289.15|288.95|289.15|289|288.95|288.75|17
1657640100000|2022-07-12 15:35:00|289.2|289|289.1|288.9|289.25|289.1|288.9|288.7|34
1657640400000|2022-07-12 15:40:00|289.05|288.85|288.7|288.55|289.05|288.9|288.65|288.45|46
1657640700000|2022-07-12 15:45:00|288.65|288.5|288.85|288.65|288.9|288.7|288.6|288.4|25
1657641000000|2022-07-12 15:50:00|288.8|288.7|288.8|288.6|288.9|288.75|288.75|288.6|11
1657641300000|2022-07-12 15:55:00|288.75|288.65|289.1|288.95|289.1|288.95|288.75|288.65|44
1657641600000|2022-07-12 16:00:00|289.15|289|289.05|288.85|289.2|289|289|288.85|6
1657641900000|2022-07-12 16:05:00|289.1|288.9|289|288.8|289.25|289.1|288.95|288.75|5
1657642200000|2022-07-12 16:10:00|289.05|288.85|289.2|289|289.2|289|288.95|288.75|7
1657642500000|2022-07-12 16:15:00|289.25|289.05|289.3|289.1|289.3|289.15|289.15|288.95|4
1657642800000|2022-07-12 16:20:00|289.25|289.15|289.35|289.15|289.4|289.25|289.25|289.05|24
1657643100000|2022-07-12 16:25:00|289.4|289.2|289.35|289.15|289.4|289.25|289.25|289.1|5
1657643400000|2022-07-12 16:30:00|289.4|289.2|289.45|289.3|289.45|289.3|289.3|289.15|9
1657643700000|2022-07-12 16:35:00|289.4|289.25|289.5|289.35|289.55|289.35|289.4|289.25|13
1657644000000|2022-07-12 16:40:00|289.45|289.3|289.45|289.25|289.55|289.35|289.4|289.25|6
1657644300000|2022-07-12 16:45:00|289.4|289.3|289.55|289.35|289.6|289.4|289.4|289.25|10
1657644600000|2022-07-12 16:50:00|289.5|289.3|289.35|289.15|289.5|289.3|289.25|289.1|5
1657644900000|2022-07-12 16:55:00|289.4|289.2|289.35|289.2|289.4|289.25|289.3|289.15|12
1657645200000|2022-07-12 17:00:00|289.4|289.15|289.2|289|289.55|289.4|289.15|288.9|33
1657645500000|2022-07-12 17:05:00|289.25|289.05|289.15|288.95|289.25|289.1|289|288.85|7
1657645800000|2022-07-12 17:10:00|289.1|288.9|289.15|288.95|289.2|289|289.05|288.85|2
1657646100000|2022-07-12 17:15:00|289.1|289|289.1|288.9|289.2|289|289.05|288.9|3
1657646400000|2022-07-12 17:20:00|289.05|288.85|289.15|288.95|289.15|289|289|288.85|4
1657646700000|2022-07-12 17:25:00|289.1|289|289.25|289|289.25|289.05|289.05|288.9|3
1657647000000|2022-07-12 17:30:00|289.2|289.05|289.25|289.1|289.3|289.1|289.15|289|27
1657647300000|2022-07-12 17:35:00|289.2|289.05|289.3|289.1|289.4|289.2|289.15|289|6
1657647600000|2022-07-12 17:40:00|289.25|289.15|289.4|289.25|289.45|289.25|289.25|289.1|8
1657647900000|2022-07-12 17:45:00|289.35|289.2|289.4|289.2|289.45|289.25|289.3|289.1|18
1657648200000|2022-07-12 17:50:00|289.35|289.25|289.55|289.4|289.6|289.4|289.35|289.2|46
1657648500000|2022-07-12 17:55:00|289.6|289.35|289.6|289.4|289.6|289.45|289.5|289.3|13
1657648800000|2022-07-12 18:00:00|289.55|289.45|289.35|289.15|289.6|289.45|289.35|289.15|5
1657649100000|2022-07-12 18:05:00|289.3|289.2|289.3|289.15|289.35|289.2|289.25|289.1|3
1657649400000|2022-07-12 18:10:00|289.25|289.1|289.4|289.25|289.5|289.3|289.25|289.1|5
1657649700000|2022-07-12 18:15:00|289.45|289.2|289.5|289.3|289.5|289.3|289.35|289.2|2
1657650000000|2022-07-12 18:20:00|289.45|289.35|289.45|289.3|289.55|289.35|289.4|289.25|9
1657650300000|2022-07-12 18:25:00|289.5|289.25|289.55|289.4|289.55|289.4|289.45|289.25|1
1657650600000|2022-07-12 18:30:00|289.6|289.45|289.4|289.2|289.65|289.45|289.4|289.2|7
1657650900000|2022-07-12 18:35:00|289.45|289.25|289.5|289.35|289.5|289.35|289.35|289.2|3
1657651200000|2022-07-12 18:40:00|289.45|289.3|289.45|289.3|289.45|289.3|289.4|289.2|4
1657651500000|2022-07-12 18:45:00|289.4|289.25|289.55|289.35|289.55|289.4|289.4|289.25|10
1657651800000|2022-07-12 18:50:00|289.5|289.4|289.4|289.25|289.55|289.4|289.35|289.2|3
1657652100000|2022-07-12 18:55:00|289.45|289.2|289.25|289.1|289.45|289.2|289.2|289.05|3
1657652400000|2022-07-12 19:00:00|289.2|289.05|288.9|288.7|289.25|289.05|288.8|288.65|17
1657652700000|2022-07-12 19:05:00|288.85|288.75|288.8|288.65|288.95|288.75|288.8|288.65|3
1657653000000|2022-07-12 19:10:00|288.75|288.6|288.85|288.65|288.85|288.7|288.65|288.5|13
1657653300000|2022-07-12 19:15:00|288.8|288.6|288.85|288.7|288.9|288.7|288.7|288.55|7
1657653600000|2022-07-12 19:20:00|288.8|288.65|288.55|288.4|288.9|288.7|288.55|288.4|8
1657653900000|2022-07-12 19:25:00|288.5|288.35|288.55|288.35|288.7|288.55|288.5|288.3|9
1657654200000|2022-07-12 19:30:00|288.5|288.3|288.35|288.2|288.6|288.45|288.35|288.15|12
1657654500000|2022-07-12 19:35:00|288.3|288.15|288.35|288.2|288.4|288.2|288.3|288.05|22
1657654800000|2022-07-12 19:40:00|288.4|288.25|288.4|288.2|288.45|288.25|288.25|288.1|10
1657655100000|2022-07-12 19:45:00|288.45|288.25|288.5|288.3|288.6|288.4|288.4|288.2|4
1657655400000|2022-07-12 19:50:00|288.4|288.25|288.85|288.65|288.95|288.75|288.4|288.25|16
1657655700000|2022-07-12 19:55:00|288.8|288.7|288.8|288.6|288.9|288.7|288.7|288.55|19
1657656000000|2022-07-12 20:00:00|288.75|288.55|288.65|288.45|288.8|288.55|288.6|288.45|11
1657656300000|2022-07-12 20:05:00|288.6|288.5|288.75|288.6|288.8|288.6|288.6|288.5|19
1657656600000|2022-07-12 20:10:00|288.7|288.55|288.85|288.65|288.85|288.7|288.7|288.5|4
1657656900000|2022-07-12 20:15:00|288.8|288.7|288.8|288.6|288.9|288.7|288.8|288.6|4
1657657200000|2022-07-12 20:20:00|288.75|288.55|288.7|288.5|288.8|288.55|288.7|288.5|0
1657657500000|2022-07-12 20:25:00|288.65|288.55|288.75|288.55|288.75|288.6|288.65|288.55|3
1657657800000|2022-07-12 20:30:00|288.7|288.5|288.75|288.55|288.75|288.6|288.7|288.5|1
1657658100000|2022-07-12 20:35:00|288.7||288.75||288.75||288.7||0
1657658400000|2022-07-12 20:40:00|288.7|288.5|288.9|288.7|288.9|288.7|288.7|288.5|9
1657658700000|2022-07-12 20:45:00|288.95|288.65|289.05|288.7|289.15|288.8|288.8|288.5|40
1657659000000|2022-07-12 20:50:00|289|288.8|289|288.7|289.25|288.85|288.95|288.7|21
1657659300000|2022-07-12 20:55:00|289.05|288.75|288.95|288.6|289.25|288.95|288.85|288.6|21
1657659600000|2022-07-12 21:00:00|289|288.35|289.45|288.15|289.5|288.35|288.95|288.1|0
1657659900000|2022-07-12 21:05:00||288.2||288.15||288.2||288.15|0
1657660200000|2022-07-12 21:10:00|289.15|288.55|289.15|288.55|289.15|288.55|289.15|288.55|2
1657661100000|2022-07-12 21:25:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657661400000|2022-07-12 21:30:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657662600000|2022-07-12 21:50:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657662900000|2022-07-12 21:55:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657663200000|2022-07-12 22:00:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657663500000|2022-07-12 22:05:00|289.25|288.65|289.25|288.65|289.25|288.65|289.15|288.55|0
1657663800000|2022-07-12 22:10:00|289.15|288.55|289.25|288.65|289.25|288.65|289.15|288.55|0
1657664100000|2022-07-12 22:15:00|289.15|288.55|289.15|288.55|289.15|288.55|289.05|288.45|0
1657664400000|2022-07-12 22:20:00|289.05|288.45|289.05|288.45|289.15|288.55|289.05|288.45|0
1657664700000|2022-07-12 22:25:00|289.15|288.55|289.15|288.55|289.15|288.55|289.05|288.45|0
1657665000000|2022-07-12 22:30:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657665300000|2022-07-12 22:35:00|289.05|288.45|289.05|288.45|289.05|288.45|289.05|288.45|0
1657665600000|2022-07-12 22:40:00|289.15|288.55|289.15|288.55|289.25|288.65|289.05|288.45|0
1657665900000|2022-07-12 22:45:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657666200000|2022-07-12 22:50:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657666500000|2022-07-12 22:55:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657666800000|2022-07-12 23:00:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657667100000|2022-07-12 23:05:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657667700000|2022-07-12 23:15:00|289.05|288.45|289.05|288.45|289.15|288.55|289.05|288.45|0
1657668000000|2022-07-12 23:20:00|288.95|288.35|288.95|288.35|289.05|288.45|288.95|288.35|0
1657668600000|2022-07-12 23:30:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657668900000|2022-07-12 23:35:00|289.05|288.45|289.15|288.55|289.15|288.55|289.05|288.45|0
1657669200000|2022-07-12 23:40:00|289.25|288.65|289.15|288.55|289.25|288.65|289.15|288.55|0
1657669500000|2022-07-12 23:45:00|289.15|288.55|289.15|288.55|289.25|288.65|289.15|288.55|0
1657669800000|2022-07-12 23:50:00|289.05|288.45|288.95|288.35|289.15|288.55|288.95|288.35|0
1657670100000|2022-07-12 23:55:00|289.05|288.45|288.95|288.35|289.05|288.45|288.95|288.35|0
1657670400000|2022-07-13 00:00:00|289.05|288.45|289.15|288.55|289.35|288.75|288.95|288.35|0
1657670700000|2022-07-13 00:05:00|289.25|288.65|289.15|288.55|289.25|288.65|289.05|288.45|0
1657671000000|2022-07-13 00:10:00|289.05|288.45|289.15|288.55|289.15|288.55|288.85|288.25|0
1657671300000|2022-07-13 00:15:00|289.15|288.55|289.15|288.55|289.15|288.55|289.05|288.45|0
1657671600000|2022-07-13 00:20:00|289.05|288.45|289.25|288.65|289.35|288.75|289.05|288.45|0
1657671900000|2022-07-13 00:25:00|289.35|288.75|289.25|288.65|289.35|288.75|289.25|288.65|0
1657672200000|2022-07-13 00:30:00|288.7|288.25|288.75|288.6|289.3|289.05|288.55|288.25|406
1657672500000|2022-07-13 00:35:00|288.8|288.65|289.1|288.95|289.15|289|288.6|288.45|216
1657672800000|2022-07-13 00:40:00|289.05|288.9|289.2|289.05|289.2|289.05|288.9|288.75|190
1657673100000|2022-07-13 00:45:00|289.15|289|289.3|289.15|289.35|289.2|289.15|289|221
1657673400000|2022-07-13 00:50:00|289.25|289.1|289.3|289.15|289.3|289.15|289.05|288.9|130
1657673700000|2022-07-13 00:55:00|289.25|289.1|289.1|288.95|289.25|289.1|289|288.85|274
1657674000000|2022-07-13 01:00:00|289.2|289.05|288.95|288.8|289.25|289.1|288.65|288.45|884
1657674300000|2022-07-13 01:05:00|288.9|288.75|288.2|288.05|288.95|288.8|288.15|288|604
1657674600000|2022-07-13 01:10:00|288.1|287.95|287.9|287.7|288.2|288.05|287.8|287.65|463
1657674900000|2022-07-13 01:15:00|287.95|287.75|287.3|287.1|288|287.85|287.25|287.1|620
1657675200000|2022-07-13 01:20:00|287.25|287.05|286.9|286.75|287.45|287.25|286.8|286.65|405
1657675500000|2022-07-13 01:25:00|286.95|286.8|286.9|286.75|287.05|286.9|286.7|286.55|283
1657675800000|2022-07-13 01:30:00|286.85|286.7|286.85|286.7|286.95|286.8|286.55|286.4|449
1657676100000|2022-07-13 01:35:00|286.8|286.65|286.25|286.1|286.8|286.65|286.25|286.1|448
1657676400000|2022-07-13 01:40:00|286.35|286.2|286.2|286.05|286.55|286.4|286.2|286.05|320
1657676700000|2022-07-13 01:45:00|286.15|286|286.35|286.2|286.5|286.3|286.15|286|212
1657677000000|2022-07-13 01:50:00|286.4|286.25|286.55|286.4|286.6|286.45|286.3|286.1|374
1657677300000|2022-07-13 01:55:00|286.5|286.35|286.75|286.6|286.9|286.75|286.45|286.3|325
1657677600000|2022-07-13 02:00:00|286.8|286.65|287|286.8|287.25|287.1|286.75|286.6|551
1657677900000|2022-07-13 02:05:00|286.95|286.85|286.6|286.45|287|286.85|286.6|286.45|228
1657678200000|2022-07-13 02:10:00|286.65|286.5|286.55|286.4|286.95|286.8|286.55|286.4|168
1657678500000|2022-07-13 02:15:00|286.5|286.35|286.15|286|286.5|286.35|286.1|285.95|539
1657678800000|2022-07-13 02:20:00|286.1|285.95|285.95|285.8|286.25|286.1|285.85|285.65|508
1657679100000|2022-07-13 02:25:00|286|285.85|285.8|285.65|286|285.85|285.75|285.6|252
1657679400000|2022-07-13 02:30:00|285.75|285.6|286.05|285.85|286.1|285.95|285.75|285.6|402
1657679700000|2022-07-13 02:35:00|286|285.9|286.2|286.05|286.25|286.1|285.95|285.75|310
1657680000000|2022-07-13 02:40:00|286.15|286|285.95|285.8|286.2|286.05|285.95|285.75|398
1657680300000|2022-07-13 02:45:00|285.9|285.75|286.25|286.1|286.4|286.25|285.9|285.75|310
1657680600000|2022-07-13 02:50:00|286.3|286.15|286.2|286.05|286.4|286.25|286.1|285.95|264
1657680900000|2022-07-13 02:55:00|286.15|286|286.3|286.15|286.35|286.15|286.15|286|267
1657681200000|2022-07-13 03:00:00|286.35|286.2|285.95|285.8|286.4|286.25|285.9|285.75|302
1657681500000|2022-07-13 03:05:00|285.9|285.75|285.9|285.75|286|285.85|285.9|285.7|202
1657681800000|2022-07-13 03:10:00|285.85|285.7|285.5|285.35|285.85|285.7|285.5|285.35|465
1657682100000|2022-07-13 03:15:00|285.55|285.4|285.65|285.5|285.75|285.6|285.55|285.4|277
1657682400000|2022-07-13 03:20:00|285.7|285.55|285.8|285.65|285.85|285.7|285.65|285.5|186
1657682700000|2022-07-13 03:25:00|285.75|285.6|285.8|285.65|285.95|285.8|285.7|285.55|195
1657683000000|2022-07-13 03:30:00|285.75|285.6|285.7|285.55|285.8|285.65|285.65|285.5|205
1657683300000|2022-07-13 03:35:00|285.75|285.6|285.6|285.45|285.75|285.6|285.6|285.45|288
1657683600000|2022-07-13 03:40:00|285.65|285.5|285.65|285.5|285.8|285.65|285.65|285.5|203
1657683900000|2022-07-13 03:45:00|285.7|285.55|285.6|285.45|285.7|285.55|285.6|285.45|121
1657684200000|2022-07-13 03:50:00|285.55|285.4|285.45|285.3|285.65|285.5|285.45|285.3|255
1657684500000|2022-07-13 03:55:00|285.5|285.35|285.6|285.45|285.65|285.5|285.45|285.35|279
1657684800000|2022-07-13 04:00:00|285.65|285.5|285.5|285.35|285.7|285.55|285.5|285.35|155
1657685100000|2022-07-13 04:05:00|285.55|285.4|285.6|285.45|285.65|285.45|285.5|285.35|93
1657685400000|2022-07-13 04:10:00|285.55|285.4|285.6|285.45|285.6|285.45|285.55|285.4|96
1657685700000|2022-07-13 04:15:00|285.55|285.4|285.5|285.35|285.55|285.4|285.5|285.35|76
1657686000000|2022-07-13 04:20:00|285.45|285.3|285.45|285.3|285.45|285.3|285.45|285.3|130
1657686300000|2022-07-13 04:25:00|285.5|285.35|285.55|285.4|285.55|285.4|285.5|285.35|79
1657686600000|2022-07-13 04:30:00|285.6|285.45|285.75|285.6|285.75|285.6|285.55|285.4|183
1657686900000|2022-07-13 04:35:00|285.7|285.55|285.9|285.75|285.9|285.75|285.7|285.55|99
1657687200000|2022-07-13 04:40:00|285.85|285.7|285.8|285.65|285.9|285.75|285.8|285.6|79
1657687500000|2022-07-13 04:45:00|285.85|285.7|285.85|285.7|285.9|285.75|285.8|285.65|117
1657687800000|2022-07-13 04:50:00|285.8|285.65|285.85|285.7|285.85|285.7|285.8|285.65|78
1657688100000|2022-07-13 04:55:00|285.8|285.65|285.85|285.7|285.9|285.75|285.8|285.65|85
1657688400000|2022-07-13 05:00:00|285.8|285.65|285.65|285.5|285.8|285.65|285.65|285.5|367
1657688700000|2022-07-13 05:05:00|285.6|285.45|285.65|285.5|285.75|285.6|285.6|285.45|256
1657689000000|2022-07-13 05:10:00|285.7|285.55|285.55|285.4|285.8|285.65|285.55|285.4|235
1657689300000|2022-07-13 05:15:00|285.6|285.45|285.65|285.5|285.65|285.5|285.45|285.3|235
1657689600000|2022-07-13 05:20:00|285.6|285.45|285.55|285.35|285.6|285.45|285.45|285.3|243
1657689900000|2022-07-13 05:25:00|285.5|285.4|285.55|285.4|285.75|285.6|285.4|285.2|426
1657690200000|2022-07-13 05:30:00|285.6|285.45|285.55|285.4|285.65|285.5|285.55|285.35|239
1657690500000|2022-07-13 05:35:00|285.6|285.45|285.6|285.45|285.65|285.5|285.5|285.35|190
1657690800000|2022-07-13 05:40:00|285.65|285.5|285.4|285.25|285.65|285.5|285.3|285.15|208
1657691100000|2022-07-13 05:45:00|285.45|285.3|285.7|285.55|285.7|285.55|285.4|285.25|132
1657691400000|2022-07-13 05:50:00|285.75|285.6|285.95|285.8|286.1|285.95|285.75|285.6|208
1657691700000|2022-07-13 05:55:00|286|285.85|285.8|285.65|286|285.85|285.8|285.6|145
1657692000000|2022-07-13 06:00:00|285.75|285.6|285.65|285.5|285.9|285.75|285.65|285.5|242
1657692300000|2022-07-13 06:05:00|285.7|285.55|285.65|285.5|285.85|285.7|285.65|285.45|169
1657692600000|2022-07-13 06:10:00|285.6|285.45|285.3|285.15|285.6|285.45|285.2|285.05|253
1657692900000|2022-07-13 06:15:00|285.25|285.1|285.5|285.35|285.5|285.35|285.1|284.95|274
1657693200000|2022-07-13 06:20:00|285.55|285.4|285.35|285.2|285.6|285.45|285.25|285.1|266
1657693500000|2022-07-13 06:25:00|285.4|285.25|285.55|285.4|285.6|285.45|285.35|285.2|193
1657693800000|2022-07-13 06:30:00|285.5|285.35|285.55|285.4|285.6|285.45|285.45|285.3|165
1657694100000|2022-07-13 06:35:00|285.6|285.45|285.75|285.6|285.85|285.7|285.6|285.45|172
1657694400000|2022-07-13 06:40:00|285.8|285.65|285.65|285.5|285.95|285.8|285.65|285.5|171
1657694700000|2022-07-13 06:45:00|285.7|285.55|285.95|285.8|286|285.85|285.7|285.55|256
1657695000000|2022-07-13 06:50:00|286|285.85|285.95|285.8|286.05|285.9|285.9|285.7|176
1657695300000|2022-07-13 06:55:00|285.9|285.75|286|285.85|286.15|286|285.9|285.75|212
1657695600000|2022-07-13 07:00:00|286.05|285.9|285.9|285.75|286.1|285.95|285.85|285.65|231
1657695900000|2022-07-13 07:05:00|285.85|285.7|285.8|285.65|285.9|285.75|285.7|285.55|197
1657696200000|2022-07-13 07:10:00|285.85|285.7|285.55|285.4|285.9|285.75|285.5|285.35|279
1657696500000|2022-07-13 07:15:00|285.5|285.35|285.55|285.4|285.55|285.4|285.3|285.15|264
1657696800000|2022-07-13 07:20:00|285.5|285.35|285.45|285.25|285.5|285.35|285.3|285.15|142
1657697100000|2022-07-13 07:25:00|285.4|285.3|285.35|285.15|285.45|285.3|285.15|285|261
1657697400000|2022-07-13 07:30:00|285.3|285.1|285.15|285|285.35|285.15|285.15|285|270
1657697700000|2022-07-13 07:35:00|285.2|285.05|285.2|285|285.25|285.1|284.95|284.8|510
1657698000000|2022-07-13 07:40:00|285.25|285.05|285.15|285|285.25|285.05|285.1|284.9|189
1657698300000|2022-07-13 07:45:00|285.1|284.95|285.05|284.9|285.2|285.05|285|284.85|287
1657698600000|2022-07-13 07:50:00|285|284.85|284.9|284.75|285.05|284.9|284.9|284.75|222
1657698900000|2022-07-13 07:55:00|284.85|284.7|284.9|284.75|284.95|284.8|284.85|284.65|275
1657699200000|2022-07-13 08:00:00|284.95|284.7|284.9|284.75|285|284.85|284.8|284.65|256
1657699500000|2022-07-13 08:05:00|284.95|284.8|284.75|284.6|285|284.85|284.65|284.5|470
1657699800000|2022-07-13 08:10:00|284.8|284.55|285.05|284.85|285.05|284.9|284.65|284.5|403
1657700100000|2022-07-13 08:15:00|285.1|284.9|285.35|285.15|285.35|285.2|285.05|284.9|375
1657700400000|2022-07-13 08:20:00|285.3|285.1|285.5|285.35|285.5|285.35|285.25|285.1|255
1657700700000|2022-07-13 08:25:00|285.55|285.4|285.6|285.45|285.6|285.45|285.4|285.25|172
1657701000000|2022-07-13 08:30:00|285.55|285.35|285.65|285.5|285.7|285.55|285.5|285.35|198
1657701300000|2022-07-13 08:35:00|285.75|285.55|285.75|285.6|285.85|285.7|285.65|285.5|171
1657701600000|2022-07-13 08:40:00|285.8|285.65|285.85|285.7|285.85|285.7|285.7|285.55|225
1657701900000|2022-07-13 08:45:00|285.8|285.65|285.75|285.6|285.9|285.75|285.65|285.5|269
1657702200000|2022-07-13 08:50:00|285.85|285.7|285.75|285.6|286|285.85|285.75|285.6|303
1657702500000|2022-07-13 08:55:00|285.7|285.55|285.75|285.6|285.95|285.8|285.65|285.5|517
1657702800000|2022-07-13 09:00:00|285.7|285.55|285.8|285.6|285.9|285.75|285.55|285.4|758
1657703100000|2022-07-13 09:05:00|285.75|285.55|285.9|285.7|286|285.85|285.75|285.55|237
1657703400000|2022-07-13 09:10:00|285.85|285.65|285.9|285.75|285.95|285.8|285.8|285.65|70
1657703700000|2022-07-13 09:15:00|285.95|285.8|285.9|285.75|285.95|285.8|285.9|285.75|38
1657704000000|2022-07-13 09:20:00|286.15|285.55|286.15|285.55|286.25|285.65|286.15|285.55|2
1657704300000|2022-07-13 09:25:00|286.25|285.65|286.35|285.75|286.35|285.75|286.25|285.65|21
1657704600000|2022-07-13 09:30:00|286.25|285.65|286.35|285.75|286.35|285.75|286.25|285.65|0
1657704900000|2022-07-13 09:35:00|286.25|285.65|286.25|285.65|286.35|285.75|286.25|285.65|0
1657705200000|2022-07-13 09:40:00|286.15|285.55|286.05|285.45|286.25|285.65|286.05|285.45|0
1657705800000|2022-07-13 09:50:00|285.8|285.6|285.85|285.7|285.9|285.7|285.65|285.45|47
1657706100000|2022-07-13 09:55:00|285.9|285.75|285.85|285.65|285.9|285.75|285.8|285.65|5
1657706400000|2022-07-13 10:00:00|285.8|285.75|285.85|285.65|285.9|285.75|285.8|285.6|3
1657706700000|2022-07-13 10:05:00|285.9|285.7|285.85|285.65|285.9|285.75|285.8|285.65|11
1657707000000|2022-07-13 10:10:00|285.8|285.6|285.8|285.6|285.85|285.65|285.75|285.55|9
1657707300000|2022-07-13 10:15:00|285.85|285.65|285.8|285.65|285.85|285.65|285.8|285.6|7
1657707600000|2022-07-13 10:20:00|285.85|285.7|285.9|285.75|285.95|285.75|285.8|285.7|26
1657707900000|2022-07-13 10:25:00|285.85|285.7|285.8|285.6|285.85|285.75|285.75|285.55|19
1657708200000|2022-07-13 10:30:00|285.75|285.55|285.8|285.6|285.8|285.65|285.7|285.55|7
1657708500000|2022-07-13 10:35:00|285.75|285.65|285.8|285.6|285.8|285.65|285.65|285.5|19
1657708800000|2022-07-13 10:40:00|285.85|285.65|285.85|285.65|285.85|285.65|285.85|285.6|0
1657709100000|2022-07-13 10:45:00|285.8|285.7|285.85|285.65|285.85|285.7|285.8|285.65|0
1657709400000|2022-07-13 10:50:00|285.8|285.7|285.8|285.6|285.85|285.7|285.8|285.6|0
1657709700000|2022-07-13 10:55:00|285.75|285.55|285.8|285.65|285.85|285.65|285.7|285.55|6
1657710000000|2022-07-13 11:00:00|285.75|285.6|285.75|285.6|285.75|285.6|285.7|285.5|1
1657710300000|2022-07-13 11:05:00|285.7|285.55|285.8|285.65|285.8|285.65|285.7|285.5|3
1657710600000|2022-07-13 11:10:00|285.85|285.6|285.9|285.7|285.95|285.75|285.85|285.6|8
1657710900000|2022-07-13 11:15:00|285.95|285.75|285.85|285.7|285.95|285.75|285.85|285.65|0
1657711200000|2022-07-13 11:20:00|285.8|285.65|285.6|285.45|285.8|285.7|285.6|285.45|38
1657711500000|2022-07-13 11:25:00|285.65|285.4|285.65|285.45|285.7|285.55|285.55|285.4|30
1657711800000|2022-07-13 11:30:00|285.6|285.4|285.7|285.5|285.7|285.55|285.55|285.35|2
1657712100000|2022-07-13 11:35:00|285.75|285.55|285.75|285.6|285.8|285.6|285.7|285.5|8
1657712400000|2022-07-13 11:40:00|285.8|285.65|285.8|285.65|285.85|285.65|285.65|285.45|11
1657712700000|2022-07-13 11:45:00|285.85|285.7|285.9|285.7|285.9|285.75|285.85|285.7|3
1657713000000|2022-07-13 11:50:00|285.85|285.75|285.85|285.65|285.9|285.75|285.75|285.6|3
1657713300000|2022-07-13 11:55:00|285.9|285.7|285.85|285.7|285.9|285.75|285.85|285.65|0
1657713600000|2022-07-13 12:00:00|285.8|285.65|286|285.85|286.1|285.9|285.75|285.6|16
1657713900000|2022-07-13 12:05:00|285.95|285.8|285.9|285.7|286|285.8|285.9|285.7|5
1657714200000|2022-07-13 12:10:00|285.85|285.65|285.8|285.65|285.9|285.65|285.7|285.55|8
1657714500000|2022-07-13 12:15:00|285.85|285.6|285.75|285.6|285.85|285.6|285.7|285.55|8
1657714800000|2022-07-13 12:20:00|285.8|285.65|285.85|285.65|285.95|285.75|285.75|285.6|19
1657715100000|2022-07-13 12:25:00|285.8|285.7|286.55|286.25|286.75|286.55|285.75|285.55|45
1657715400000|2022-07-13 12:30:00|286.5|286.3|283.65|283.45|286.5|286.3|283.15|282.9|310
1657715700000|2022-07-13 12:35:00|283.6|283.4|283.75|283.55|284.05|283.85|283.45|283.25|225
1657716000000|2022-07-13 12:40:00|283.8|283.6|284.2|284.05|284.2|284.05|283.7|283.5|59
1657716300000|2022-07-13 12:45:00|284.25|284|284.45|284.25|284.45|284.25|283.85|283.7|77
1657716600000|2022-07-13 12:50:00|284.5|284.2|284.5|284.3|284.75|284.6|284.45|284.2|36
1657716900000|2022-07-13 12:55:00|284.45|284.35|285.05|284.85|285.15|285|284.35|284.2|59
1657717200000|2022-07-13 13:00:00|285|284.8|285.2|285.05|285.35|285.2|284.8|284.6|91
1657717500000|2022-07-13 13:05:00|285.15|284.95|284.8|284.6|285.15|285.05|284.55|284.4|59
1657717800000|2022-07-13 13:10:00|284.75|284.65|284.5|284.3|284.9|284.7|284.45|284.25|33
1657718100000|2022-07-13 13:15:00|284.45|284.35|284.35|284.2|284.7|284.5|284.25|284.1|38
1657718400000|2022-07-13 13:20:00|284.3|284.15|284.05|283.85|284.4|284.25|284|283.8|87
1657718700000|2022-07-13 13:25:00|284.1|283.9|284.05|283.9|284.2|284.05|283.95|283.8|67
1657719000000|2022-07-13 13:30:00|284.15|283.85|283.9|283.75|284.3|284.1|283.45|283.25|415
1657719300000|2022-07-13 13:35:00|283.95|283.8|283.9|283.75|284.15|283.95|283.4|283.25|253
1657719600000|2022-07-13 13:40:00|283.95|283.8|284.25|284.05|284.65|284.5|283.8|283.65|163
1657719900000|2022-07-13 13:45:00|284.35|284.1|285.05|284.85|285.1|284.85|284.1|283.95|89
1657720200000|2022-07-13 13:50:00|285.1|284.9|284.2|284|285.25|285|284.1|283.9|86
1657720500000|2022-07-13 13:55:00|284.15|283.95|283.85|283.65|284.15|283.95|283.7|283.5|131
1657720800000|2022-07-13 14:00:00|283.8|283.7|283.95|283.75|284.1|283.95|283.4|283.2|94
1657721100000|2022-07-13 14:05:00|283.9|283.7|283.6|283.4|284.1|283.95|283.45|283.25|58
1657721400000|2022-07-13 14:10:00|283.55|283.35|283.85|283.65|284.1|283.9|283.45|283.3|31
1657721700000|2022-07-13 14:15:00|283.9|283.7|283.25|283.1|283.95|283.75|283.25|283.1|48
1657722000000|2022-07-13 14:20:00|283.35|283.05|283.65|283.45|283.8|283.6|283.15|283|117
1657722300000|2022-07-13 14:25:00|283.6|283.4|284.15|284|284.15|284|283.6|283.4|30
1657722600000|2022-07-13 14:30:00|284.1|283.95|284.5|284.3|284.65|284.45|283.95|283.8|67
1657722900000|2022-07-13 14:35:00|284.55|284.35|284.7|284.55|284.8|284.6|284.5|284.35|55
1657723200000|2022-07-13 14:40:00|284.65|284.5|285.35|285.2|285.35|285.2|284.6|284.45|61
1657723500000|2022-07-13 14:45:00|285.3|285.15|285.65|285.5|285.65|285.5|285.1|284.9|93
1657723800000|2022-07-13 14:50:00|285.75|285.55|285.55|285.35|286.1|285.9|285.55|285.35|67
1657724100000|2022-07-13 14:55:00|285.6|285.4|285.9|285.65|286.1|285.9|285.55|285.35|26
1657724400000|2022-07-13 15:00:00|285.95|285.7|285.8|285.6|286|285.8|285.7|285.5|22
1657724700000|2022-07-13 15:05:00|285.85|285.65|286.05|285.85|286.45|286.25|285.85|285.6|55
1657725000000|2022-07-13 15:10:00|286.1|285.9|286.35|286.15|286.35|286.15|286|285.85|20
1657725300000|2022-07-13 15:15:00|286.3|286.2|285.95|285.75|286.35|286.2|285.9|285.75|10
1657725600000|2022-07-13 15:20:00|286|285.8|285.75|285.55|286.15|285.95|285.7|285.5|7
1657725900000|2022-07-13 15:25:00|285.7|285.5|285.25|285|285.7|285.55|285.25|284.95|69
1657726200000|2022-07-13 15:30:00|285.15|284.95|285|284.8|285.35|285.15|285|284.8|22
1657726500000|2022-07-13 15:35:00|285.05|284.85|285|284.8|285.15|284.95|284.95|284.8|32
1657726800000|2022-07-13 15:40:00|284.95|284.75|284.75|284.55|285.1|284.9|284.75|284.55|26
1657727100000|2022-07-13 15:45:00|284.7|284.5|284.75|284.55|284.75|284.6|284.55|284.4|127
1657727400000|2022-07-13 15:50:00|284.8|284.6|284.95|284.75|285.15|285|284.75|284.6|37
1657727700000|2022-07-13 15:55:00|284.9|284.8|284.95|284.8|285.05|284.9|284.9|284.7|13
1657728000000|2022-07-13 16:00:00|285|284.85|285.15|284.95|285.2|285|284.9|284.75|21
1657728300000|2022-07-13 16:05:00|285.2|285|285.45|285.25|285.55|285.35|285.1|284.95|27
1657728600000|2022-07-13 16:10:00|285.4|285.2|285.1|284.9|285.45|285.25|285.1|284.9|14
1657728900000|2022-07-13 16:15:00|285.05|284.85|284.95|284.8|285.1|284.95|284.8|284.6|56
1657729200000|2022-07-13 16:20:00|284.9|284.75|285.05|284.85|285.05|284.85|284.8|284.6|11
1657729500000|2022-07-13 16:25:00|285|284.8|285.1|284.95|285.15|284.95|284.9|284.75|18
1657729800000|2022-07-13 16:30:00|285.05|284.9|285.15|284.95|285.2|285.05|285.05|284.9|11
1657730100000|2022-07-13 16:35:00|285.1|284.9|285.2|285|285.2|285.05|285|284.85|42
1657730400000|2022-07-13 16:40:00|285.15|284.95|285.1|284.85|285.2|285|285.05|284.85|33
1657730700000|2022-07-13 16:45:00|285.15|284.9|285.1|284.9|285.15|284.95|284.95|284.8|18
1657731000000|2022-07-13 16:50:00|285.05|284.85|285.25|285.05|285.25|285.1|285|284.85|9
1657731300000|2022-07-13 16:55:00|285.3|285|285.4|285.2|285.4|285.2|285.15|284.95|14
1657731600000|2022-07-13 17:00:00|285.35|285.1|285.45|285.25|285.7|285.25|285.2|285|23
1657731900000|2022-07-13 17:05:00|285.55|285.3|285.3|285.05|285.55|285.3|285.25|285.05|10
1657732200000|2022-07-13 17:10:00|285.25|285.1|285.5|285.25|285.5|285.3|285.2|285.1|34
1657732500000|2022-07-13 17:15:00|285.45|285.2|285.1|284.95|285.45|285.25|285.05|284.9|17
1657732800000|2022-07-13 17:20:00|285.15|284.9|285.35|285.15|285.35|285.15|285.05|284.85|9
1657733100000|2022-07-13 17:25:00|285.3|285.1|285.3|285.05|285.35|285.15|285.15|285|2
1657733400000|2022-07-13 17:30:00|285.25|285.1|285.1|284.85|285.3|285.1|285.1|284.85|37
1657733700000|2022-07-13 17:35:00|285.05|284.9|285|284.8|285.15|284.95|284.95|284.8|9
1657734000000|2022-07-13 17:40:00|284.95|284.85|285.25|285.1|285.25|285.1|284.95|284.8|6
1657734300000|2022-07-13 17:45:00|285.3|285.15|285.4|285.2|285.4|285.2|285.2|285.05|4
1657734600000|2022-07-13 17:50:00|285.35|285.25|285.45|285.1|285.45|285.3|285.35|285.1|14
1657734900000|2022-07-13 17:55:00|285.4|285.05|285.3|285.1|285.4|285.15|285.25|285|10
1657735200000|2022-07-13 18:00:00|285.25|285.15|284.65|284.35|285.25|285.15|284.5|284.3|73
1657735500000|2022-07-13 18:05:00|284.7|284.4|284.65|284.45|284.85|284.65|284.65|284.4|12
1657735800000|2022-07-13 18:10:00|284.7|284.5|284.75|284.55|284.8|284.65|284.5|284.3|17
1657736100000|2022-07-13 18:15:00|284.8|284.6|284.85|284.6|284.85|284.65|284.6|284.4|20
1657736400000|2022-07-13 18:20:00|284.95|284.65|285.05|284.85|285.1|284.9|284.9|284.55|23
1657736700000|2022-07-13 18:25:00|285.1|284.8|285.25|285.05|285.3|285.05|285.05|284.75|13
1657737000000|2022-07-13 18:30:00|285.3|285.15|285.3|285.05|285.35|285.15|285.25|284.95|17
1657737300000|2022-07-13 18:35:00|285.35|285.15|285.45|285.25|285.45|285.3|285.2|285.05|10
1657737600000|2022-07-13 18:40:00|285.4|285.3|285.45|285.2|285.55|285.35|285.4|285.2|16
1657737900000|2022-07-13 18:45:00|285.5|285.25|285.35|285.15|285.55|285.35|285.3|285.1|16
1657738200000|2022-07-13 18:50:00|285.3|285.2|285.3|285.15|285.45|285.25|285.3|285.1|17
1657738500000|2022-07-13 18:55:00|285.35|285.2|285.5|285.25|285.55|285.35|285.15|284.95|19
1657738800000|2022-07-13 19:00:00|285.55|285.2|285.45|285.25|285.55|285.25|285.45|285.15|9
1657739100000|2022-07-13 19:05:00|285.35|285.2|285.2|285|285.4|285.25|285.05|284.9|8
1657739400000|2022-07-13 19:10:00|285.15|285.05|285.25|285.05|285.4|285.2|285.15|285|47
1657739700000|2022-07-13 19:15:00|285.3|285|285.3|285.15|285.35|285.2|285.25|285|50
1657740000000|2022-07-13 19:20:00|285.35|285.2|285.45|285.25|285.5|285.25|285.3|285.15|18
1657740300000|2022-07-13 19:25:00|285.4|285.2|285.25|285.05|285.4|285.25|285.25|285.05|9
1657740600000|2022-07-13 19:30:00|285.15|285|284.95|284.75|285.15|285|284.9|284.7|31
1657740900000|2022-07-13 19:35:00|284.9|284.7|285.2|284.95|285.2|284.95|284.9|284.7|15
1657741200000|2022-07-13 19:40:00|285.15|284.9|284.95|284.8|285.15|284.95|284.95|284.75|8
1657741500000|2022-07-13 19:45:00|285.05|284.85|285.05|284.85|285.05|284.9|284.9|284.7|20
1657741800000|2022-07-13 19:50:00|285.1|284.8|285.1|284.9|285.15|284.95|285.05|284.75|14
1657742100000|2022-07-13 19:55:00|285.15|284.85|285.1|284.9|285.25|285.05|285.05|284.8|22
1657742400000|2022-07-13 20:00:00|285.05|284.95|285.25|285|285.25|285|285.05|284.85|14
1657742700000|2022-07-13 20:05:00|285.15|285.05|285.25|285|285.25|285.05|285.15|285|3
1657743000000|2022-07-13 20:10:00|285.3|285.05|285.2|285|285.3|285.15|285.15|285|28
1657743300000|2022-07-13 20:15:00|285.15|285.05|285.05|284.85|285.2|285.05|285.05|284.85|1
1657743600000|2022-07-13 20:20:00||284.8||284.85||284.85||284.8|0
1657743900000|2022-07-13 20:25:00||284.8||284.85||284.85||284.8|0
1657744500000|2022-07-13 20:35:00||284.8||284.8||284.85||284.8|0
1657744800000|2022-07-13 20:40:00|285.15|284.85|285.05|284.8|285.25|285|285|284.65|26
1657745100000|2022-07-13 20:45:00|285|284.7|285.15|284.85|285.25|284.95|284.95|284.7|75
1657745400000|2022-07-13 20:50:00|285.05|284.75|285.05|284.75|285.2|284.95|284.95|284.75|69
1657745700000|2022-07-13 20:55:00|285|284.9|285.25|284.9|285.5|285.05|285|284.75|16
1657746000000|2022-07-13 21:00:00|285.5|284.95|285.5|284.75|285.5|284.95|285.5|284.7|0
1657746600000|2022-07-13 21:10:00|285.35|284.8|285.45|284.85|285.45|284.85|285.35|284.75|1
1657748100000|2022-07-13 21:35:00|285.55|284.95|285.55|284.95|285.55|284.95|285.55|284.95|0
1657749300000|2022-07-13 21:55:00|285.45|284.85|285.55|284.95|285.55|284.95|285.45|284.85|0
1657749600000|2022-07-13 22:00:00|285.45|284.85|285.45|284.85|285.55|284.95|285.35|284.75|0
1657749900000|2022-07-13 22:05:00|285.35|284.75|285.35|284.75|285.45|284.85|285.35|284.75|0
1657750500000|2022-07-13 22:15:00|285.45|284.85|285.45|284.85|285.45|284.85|285.35|284.75|0
1657750800000|2022-07-13 22:20:00|285.35|284.75|285.45|284.85|285.45|284.85|285.35|284.75|0
1657751100000|2022-07-13 22:25:00|285.35|284.75|285.45|284.85|285.45|284.85|285.35|284.75|0
1657751400000|2022-07-13 22:30:00|285.35|284.75|285.25|284.65|285.45|284.85|285.25|284.65|0
1657751700000|2022-07-13 22:35:00|285.15|284.55|285.05|284.45|285.15|284.55|285.05|284.45|0
1657752000000|2022-07-13 22:40:00|285.15|284.55|284.55|283.95|285.15|284.55|284.55|283.95|0
1657752300000|2022-07-13 22:45:00|284.55|283.95|284.45|283.85|284.55|283.95|284.35|283.75|0
1657752600000|2022-07-13 22:50:00|284.55|283.95|284.55|283.95|284.55|283.95|284.45|283.85|0
1657752900000|2022-07-13 22:55:00|284.45|283.85|284.55|283.95|284.55|283.95|284.45|283.85|0
1657753200000|2022-07-13 23:00:00|284.75|284.15|284.75|284.15|284.75|284.15|284.65|284.05|0
1657753500000|2022-07-13 23:05:00|284.65|284.05|284.75|284.15|284.75|284.15|284.65|284.05|0
1657753800000|2022-07-13 23:10:00|284.65|284.05|284.45|283.85|284.65|284.05|284.45|283.85|0
1657754100000|2022-07-13 23:15:00|284.55|283.95|284.45|283.85|284.55|283.95|284.45|283.85|0
1657754400000|2022-07-13 23:20:00|284.55|283.95|284.55|283.95|284.55|283.95|284.55|283.95|0
1657754700000|2022-07-13 23:25:00|284.45|283.85|284.45|283.85|284.55|283.95|284.45|283.85|0
1657755000000|2022-07-13 23:30:00|284.55|283.95|284.55|283.95|284.55|283.95|284.45|283.85|0
1657755300000|2022-07-13 23:35:00|284.45|283.85|284.25|283.65|284.45|283.85|284.25|283.65|0
1657755600000|2022-07-13 23:40:00|284.15|283.55|284.25|283.65|284.25|283.65|284.15|283.55|0
1657755900000|2022-07-13 23:45:00|283.95|283.35|283.95|283.35|284.05|283.45|283.95|283.35|0
1657756200000|2022-07-13 23:50:00|284.05|283.45|284.05|283.45|284.15|283.55|283.95|283.35|0
1657756500000|2022-07-13 23:55:00|284.15|283.55|284.05|283.45|284.15|283.55|284.05|283.45|0
1657756800000|2022-07-14 00:00:00|284.25|283.65|284.45|283.85|284.45|283.85|284.15|283.55|0
1657757100000|2022-07-14 00:05:00|284.55|283.95|284.55|283.95|284.55|283.95|284.45|283.85|0
1657757400000|2022-07-14 00:10:00|284.45|283.85|284.55|283.95|284.55|283.95|284.45|283.85|0
1657757700000|2022-07-14 00:15:00|284.45|283.85|284.65|284.05|284.65|284.05|284.45|283.85|0
1657758000000|2022-07-14 00:20:00|284.75|284.15|284.65|284.05|284.75|284.15|284.55|283.95|0
1657758300000|2022-07-14 00:25:00|284.55|283.95|284.55|283.95|284.65|284.05|284.55|283.95|0
1657758600000|2022-07-14 00:30:00|284.5|284.3|284.45|284.25|284.75|284.55|284.1|283.9|379
1657758900000|2022-07-14 00:35:00|284.5|284.3|284.35|284.15|284.55|284.4|284.25|284.05|311
1657759200000|2022-07-14 00:40:00|284.4|284.2|284|283.85|284.4|284.25|283.95|283.75|266
1657759500000|2022-07-14 00:45:00|284.05|283.8|283.85|283.7|284.05|283.8|283.8|283.65|163
1657759800000|2022-07-14 00:50:00|283.8|283.65|283.75|283.6|284|283.85|283.7|283.55|196
1657760100000|2022-07-14 00:55:00|283.7|283.5|283.7|283.5|283.95|283.8|283.6|283.45|229
1657760400000|2022-07-14 01:00:00|283.65|283.55|283.25|283.1|284.1|283.9|283.05|282.85|1055
1657760700000|2022-07-14 01:05:00|283.35|283.2|282.75|282.6|283.4|283.25|282.5|282.35|815
1657761000000|2022-07-14 01:10:00|282.85|282.7|283.05|282.85|283.2|283.05|282.65|282.5|420
1657761300000|2022-07-14 01:15:00|283.1|282.9|283.55|283.4|283.75|283.6|283.05|282.85|375
1657761600000|2022-07-14 01:20:00|283.5|283.35|283.3|283.15|283.55|283.4|283.3|283.15|301
1657761900000|2022-07-14 01:25:00|283.25|283.1|282.95|282.8|283.4|283.25|282.9|282.75|510
1657762200000|2022-07-14 01:30:00|283.05|282.85|283.5|283.35|283.65|283.5|283.05|282.85|453
1657762500000|2022-07-14 01:35:00|283.55|283.4|283.45|283.3|283.6|283.45|283.3|283.15|306
1657762800000|2022-07-14 01:40:00|283.4|283.25|283.7|283.55|283.7|283.55|283.3|283.15|184
1657763100000|2022-07-14 01:45:00|283.65|283.5|283.5|283.35|283.7|283.55|283.5|283.35|182
1657763400000|2022-07-14 01:50:00|283.55|283.4|283.5|283.35|283.6|283.45|283.45|283.3|232
1657763700000|2022-07-14 01:55:00|283.45|283.3|283.45|283.3|283.6|283.45|283.45|283.3|271
1657764000000|2022-07-14 02:00:00|283.5|283.35|283.6|283.45|283.7|283.55|283.5|283.35|204
1657764300000|2022-07-14 02:05:00|283.55|283.4|283.5|283.35|283.6|283.45|283.5|283.35|200
1657764600000|2022-07-14 02:10:00|283.45|283.3|283.45|283.3|283.45|283.3|283.35|283.2|113
1657764900000|2022-07-14 02:15:00|283.4|283.25|283.4|283.25|283.6|283.45|283.4|283.25|196
1657765200000|2022-07-14 02:20:00|283.45|283.3|283.7|283.55|283.75|283.6|283.45|283.3|100
1657765500000|2022-07-14 02:25:00|283.65|283.5|283.6|283.45|283.7|283.55|283.6|283.45|95
1657765800000|2022-07-14 02:30:00|283.65|283.5|283.7|283.55|283.8|283.65|283.65|283.5|132
1657766100000|2022-07-14 02:35:00|283.75|283.6|283.8|283.65|284|283.85|283.75|283.6|333
1657766400000|2022-07-14 02:40:00|283.75|283.6|283.7|283.55|283.8|283.65|283.65|283.5|121
1657766700000|2022-07-14 02:45:00|283.75|283.6|283.6|283.45|283.75|283.6|283.6|283.45|74
1657767000000|2022-07-14 02:50:00|283.65|283.5|283.5|283.35|283.65|283.5|283.5|283.35|156
1657767300000|2022-07-14 02:55:00|283.55|283.4|283.4|283.25|283.55|283.4|283.4|283.25|131
1657767600000|2022-07-14 03:00:00|283.5|283.35|283.6|283.45|283.6|283.45|283.5|283.35|194
1657767900000|2022-07-14 03:05:00|283.55|283.4|283.55|283.4|283.55|283.4|283.45|283.3|122
1657768200000|2022-07-14 03:10:00|283.5|283.35|283.35|283.2|283.5|283.35|283.25|283.1|317
1657768500000|2022-07-14 03:15:00|283.4|283.25|283.3|283.15|283.45|283.3|283.3|283.15|91
1657768800000|2022-07-14 03:20:00|283.25|283.1|283.1|282.95|283.25|283.1|283.1|282.95|376
1657769100000|2022-07-14 03:25:00|283.05|282.9|282.85|282.7|283.1|282.9|282.85|282.7|267
1657769400000|2022-07-14 03:30:00|282.8|282.65|282.8|282.65|282.8|282.65|282.65|282.5|205
1657769700000|2022-07-14 03:35:00|282.85|282.7|282.7|282.55|282.85|282.7|282.7|282.55|158
1657770000000|2022-07-14 03:40:00|282.65|282.45|282.55|282.4|282.7|282.55|282.55|282.4|193
1657770300000|2022-07-14 03:45:00|282.5|282.35|282.4|282.25|282.55|282.4|282.4|282.25|210
1657770600000|2022-07-14 03:50:00|282.45|282.3|282.4|282.25|282.45|282.3|282.3|282.15|287
1657770900000|2022-07-14 03:55:00|282.45|282.2|282.4|282.25|282.45|282.25|282.25|282.1|228
1657771200000|2022-07-14 04:00:00|282.45|282.3|282.5|282.35|282.5|282.35|282.4|282.25|151
1657771500000|2022-07-14 04:05:00|282.55|282.4|282.5|282.35|282.55|282.4|282.5|282.35|99
1657771800000|2022-07-14 04:10:00|282.45|282.3|282.5|282.3|282.5|282.35|282.45|282.3|104
1657772100000|2022-07-14 04:15:00|282.45|282.35|282.5|282.35|282.5|282.35|282.45|282.3|71
1657772400000|2022-07-14 04:20:00|282.45|282.3|282.4|282.25|282.45|282.3|282.35|282.2|157
1657772700000|2022-07-14 04:25:00|282.45|282.3|282.45|282.3|282.45|282.3|282.45|282.3|108
1657773000000|2022-07-14 04:30:00|||||||||58
1657773300000|2022-07-14 04:35:00|282.5|282.35|282.65|282.5|282.65|282.5|282.45|282.35|158
1657773600000|2022-07-14 04:40:00|||||||||68
1657773900000|2022-07-14 04:45:00|282.7|282.55|282.65|282.5|282.7|282.55|282.6|282.45|112
1657774200000|2022-07-14 04:50:00|282.6|282.45|282.6|282.45|282.6|282.45|282.55|282.4|88
1657774500000|2022-07-14 04:55:00|282.65|282.5|282.65|282.5|282.65|282.5|282.6|282.5|94
1657774800000|2022-07-14 05:00:00|282.7|282.55|283.15|283|283.15|283|282.7|282.55|530
1657775100000|2022-07-14 05:05:00|283.1|282.95|282.95|282.8|283.1|282.95|282.85|282.7|147
1657775400000|2022-07-14 05:10:00|282.9|282.7|282.95|282.8|283|282.85|282.85|282.65|110
1657775700000|2022-07-14 05:15:00|283|282.85|282.95|282.8|283.05|282.9|282.9|282.75|132
1657776000000|2022-07-14 05:20:00|282.9|282.75|282.9|282.75|282.95|282.8|282.8|282.65|131
1657776300000|2022-07-14 05:25:00|282.85|282.7|282.9|282.75|282.95|282.8|282.7|282.55|119
1657776600000|2022-07-14 05:30:00|282.95|282.8|283.05|282.9|283.1|282.9|282.9|282.75|121
1657776900000|2022-07-14 05:35:00|283|282.85|282.8|282.65|283.05|282.9|282.8|282.6|155
1657777200000|2022-07-14 05:40:00|282.75|282.6|282.6|282.45|282.85|282.7|282.6|282.45|175
1657777500000|2022-07-14 05:45:00|282.55|282.4|282.5|282.35|282.6|282.45|282.4|282.25|241
1657777800000|2022-07-14 05:50:00|282.55|282.4|282.3|282.15|282.55|282.4|282.3|282.15|154
1657778100000|2022-07-14 05:55:00|282.35|282.2|282.35|282.2|282.45|282.3|282.25|282.1|274
1657778400000|2022-07-14 06:00:00|282.4|282.25|282.45|282.3|282.45|282.3|282.2|282.05|266
1657778700000|2022-07-14 06:05:00|282.4|282.2|282.6|282.45|282.6|282.45|282.4|282.2|160
1657779000000|2022-07-14 06:10:00|282.55|282.4|282.35|282.2|282.55|282.4|282.35|282.2|123
1657779300000|2022-07-14 06:15:00|282.3|282.15|282.2|282.05|282.3|282.15|282.15|282|175
1657779600000|2022-07-14 06:20:00|282.15|282|282.05|281.9|282.25|282.1|282|281.85|260
1657779900000|2022-07-14 06:25:00|282.1|281.95|282.15|282|282.2|282|282.1|281.95|66
1657780200000|2022-07-14 06:30:00|282.1|281.95|281.95|281.8|282.1|281.95|281.95|281.8|158
1657780500000|2022-07-14 06:35:00|281.85|281.7|281.95|281.8|282.05|281.9|281.85|281.7|238
1657780800000|2022-07-14 06:40:00|282|281.85|282.15|282|282.2|282.05|282|281.85|106
1657781100000|2022-07-14 06:45:00|282.2|282.05|282.3|282.15|282.35|282.2|282.15|282|80
1657781400000|2022-07-14 06:50:00|282.25|282.1|282.2|282.05|282.35|282.2|282.2|282.05|99
1657781700000|2022-07-14 06:55:00|282.25|282.1|282.25|282.1|282.3|282.15|282.2|282.05|138
1657782000000|2022-07-14 07:00:00|282.15|282|282.35|282.2|282.65|282.45|282.15|282|274
1657782300000|2022-07-14 07:05:00|282.3|282.15|282.1|281.95|282.35|282.2|282.1|281.95|200
1657782600000|2022-07-14 07:10:00|282.05|281.9|282|281.85|282.25|282.1|282|281.85|215
1657782900000|2022-07-14 07:15:00|282.05|281.9|281.8|281.65|282.1|281.95|281.8|281.65|310
1657783200000|2022-07-14 07:20:00|281.75|281.6|282.05|281.9|282.1|281.95|281.75|281.6|148
1657783500000|2022-07-14 07:25:00|282.1|281.95|282.3|282.15|282.3|282.15|282.1|281.95|222
1657783800000|2022-07-14 07:30:00|282.35|282.2|282.2|282.05|282.5|282.35|282.15|282|218
1657784100000|2022-07-14 07:35:00|282.25|282.1|282.15|282|282.25|282.1|282|281.85|182
1657784400000|2022-07-14 07:40:00|282.1|281.95|282.15|282|282.25|282.1|282.05|281.9|166
1657784700000|2022-07-14 07:45:00|282.1|281.95|282.1|281.95|282.15|282|282|281.85|200
1657785000000|2022-07-14 07:50:00|282.15|282|282|281.85|282.2|282.05|281.95|281.8|188
1657785300000|2022-07-14 07:55:00|281.95|281.8|282|281.85|282|281.85|281.85|281.7|193
1657785600000|2022-07-14 08:00:00|282.05|281.8|282.15|282|282.2|282.05|281.85|281.7|207
1657785900000|2022-07-14 08:05:00|282.1|281.95|282.15|282|282.25|282.1|282.1|281.9|127
1657786200000|2022-07-14 08:10:00|282.2|282.05|282.05|281.9|282.25|282.1|282.05|281.9|167
1657786500000|2022-07-14 08:15:00|282.1|281.95|282.15|282|282.2|282.05|281.95|281.8|349
1657786800000|2022-07-14 08:20:00|282.2|281.95|281.95|281.8|282.2|281.95|281.9|281.75|149
1657787100000|2022-07-14 08:25:00|281.9|281.75|281.9|281.75|281.95|281.8|281.75|281.6|163
1657787400000|2022-07-14 08:30:00|281.85|281.7|281.8|281.65|281.9|281.7|281.7|281.55|186
1657787700000|2022-07-14 08:35:00|281.85|281.7|281.7|281.5|282|281.8|281.65|281.5|287
1657788000000|2022-07-14 08:40:00|281.65|281.55|281.35|281.2|281.7|281.55|281.35|281.2|394
1657788300000|2022-07-14 08:45:00|281.4|281.25|281.15|281|281.4|281.25|281.15|281|160
1657788600000|2022-07-14 08:50:00|281.2|281.05|281.35|281.2|281.4|281.2|281.15|281|216
1657788900000|2022-07-14 08:55:00|281.4|281.25|281.3|281.15|281.55|281.4|281.3|281.15|255
1657789200000|2022-07-14 09:00:00|281.25|281.1|281.65|281.5|281.7|281.5|281.15|281|478
1657789500000|2022-07-14 09:05:00|281.75|281.55|281.6|281.4|281.75|281.55|281.45|281.3|159
1657789800000|2022-07-14 09:10:00|281.65|281.45|281.7|281.55|281.75|281.6|281.65|281.45|55
1657790100000|2022-07-14 09:15:00|281.65|281.5|281.7|281.55|281.75|281.6|281.65|281.5|87
1657790400000|2022-07-14 09:20:00|281.95|281.35|281.85|281.25|282.05|281.45|281.75|281.15|0
1657790700000|2022-07-14 09:25:00|281.75|281.15|281.95|281.35|282.05|281.45|281.75|281.15|99
1657791000000|2022-07-14 09:30:00|282.05|281.45|281.85|281.25|282.05|281.45|281.85|281.25|0
1657791300000|2022-07-14 09:35:00|281.95|281.35|282.05|281.45|282.05|281.45|281.75|281.15|0
1657791600000|2022-07-14 09:40:00|281.95|281.35|282.25|281.65|282.25|281.65|281.95|281.35|0
1657792200000|2022-07-14 09:50:00|282|281.8|282.05|281.85|282.1|281.9|281.85|281.65|84
1657792500000|2022-07-14 09:55:00|282|281.9|281.95|281.8|282.1|281.9|281.85|281.65|23
1657792800000|2022-07-14 10:00:00|281.9|281.75|281.95|281.75|281.95|281.8|281.85|281.7|44
1657793100000|2022-07-14 10:05:00|281.9|281.8|282|281.8|282.1|281.9|281.9|281.8|17
1657793400000|2022-07-14 10:10:00|282.05|281.85|281.95|281.75|282.05|281.85|281.9|281.7|13
1657793700000|2022-07-14 10:15:00|281.9|281.8|281.9|281.75|282.05|281.9|281.85|281.7|27
1657794000000|2022-07-14 10:20:00|281.95|281.8|281.95|281.8|282.1|281.95|281.9|281.75|66
1657794300000|2022-07-14 10:25:00|282|281.75|281.95|281.8|282|281.8|281.9|281.7|8
1657794600000|2022-07-14 10:30:00|282|281.75|282|281.8|282|281.85|281.85|281.7|13
1657794900000|2022-07-14 10:35:00|282.05|281.85|282|281.85|282.05|281.9|281.9|281.75|1
1657795200000|2022-07-14 10:40:00|282.05|281.8|281.85|281.7|282.05|281.9|281.85|281.7|7
1657795500000|2022-07-14 10:45:00|281.9|281.75|281.4|281.25|281.9|281.75|281.4|281.25|42
1657795800000|2022-07-14 10:50:00|281.35|281.2|281.45|281.3|281.5|281.3|281.3|281.15|31
1657796100000|2022-07-14 10:55:00|281.4|281.25|281.5|281.35|281.6|281.45|281.3|281.15|45
1657796400000|2022-07-14 11:00:00|281.55|281.4|281.6|281.45|281.7|281.55|281.5|281.35|24
1657796700000|2022-07-14 11:05:00|281.55|281.4|281.55|281.4|281.7|281.5|281.5|281.35|36
1657797000000|2022-07-14 11:10:00|281.5|281.35|281.6|281.45|281.65|281.5|281.4|281.25|33
1657797300000|2022-07-14 11:15:00|281.55|281.4|281.6|281.45|281.7|281.5|281.5|281.35|24
1657797600000|2022-07-14 11:20:00|281.55|281.4|281.55|281.4|281.65|281.5|281.45|281.3|46
1657797900000|2022-07-14 11:25:00|281.5|281.35|281.5|281.35|281.55|281.4|281.3|281.1|21
1657798200000|2022-07-14 11:30:00|281.45|281.3|281.45|281.3|281.7|281.55|281.35|281.2|84
1657798500000|2022-07-14 11:35:00|281.4|281.25|281.4|281.2|281.45|281.3|281.25|281.1|14
1657798800000|2022-07-14 11:40:00|281.35|281.15|281.35|281.15|281.55|281.35|281.3|281.15|9
1657799100000|2022-07-14 11:45:00|281.3|281.1|281.45|281.3|281.55|281.35|281.25|281.1|4
1657799400000|2022-07-14 11:50:00|281.5|281.25|281.45|281.3|281.55|281.4|281.45|281.25|1
1657799700000|2022-07-14 11:55:00|281.5|281.35|281.5|281.3|281.55|281.35|281.4|281.25|4
1657800000000|2022-07-14 12:00:00|281.45|281.35|281.4|281.25|281.55|281.35|281.35|281.15|9
1657800300000|2022-07-14 12:05:00|281.45|281.3|281.2|281|281.45|281.3|281.1|280.95|11
1657800600000|2022-07-14 12:10:00|281.25|281.05|281.4|281.2|281.4|281.25|281.2|281|12
1657800900000|2022-07-14 12:15:00|281.35|281.15|281.5|281.3|281.5|281.35|281.3|281.15|9
1657801200000|2022-07-14 12:20:00|281.45|281.25|281.45|281.3|281.55|281.4|281.4|281.25|9
1657801500000|2022-07-14 12:25:00|281.5|281.35|281.3|281.1|281.5|281.35|281.15|280.95|31
1657801800000|2022-07-14 12:30:00|281.25|281.05|281.6|281.35|281.75|281.55|281.1|280.85|54
1657802100000|2022-07-14 12:35:00|281.55|281.4|281.75|281.55|281.8|281.6|281.45|281.25|3
1657802400000|2022-07-14 12:40:00|281.7|281.5|281.55|281.4|281.7|281.5|281.5|281.35|25
1657802700000|2022-07-14 12:45:00|281.5|281.35|281.6|281.4|281.7|281.5|281.45|281.25|33
1657803000000|2022-07-14 12:50:00|281.55|281.45|281.55|281.35|281.7|281.55|281.45|281.3|25
1657803300000|2022-07-14 12:55:00|281.5|281.4|281.5|281.35|281.65|281.5|281.4|281.25|20
1657803600000|2022-07-14 13:00:00|281.45|281.3|281.5|281.35|281.6|281.4|281.35|281.2|18
1657803900000|2022-07-14 13:05:00|281.45|281.3|281.15|281|281.5|281.35|281.1|280.95|73
1657804200000|2022-07-14 13:10:00|281.2|280.95|281.05|280.9|281.2|281|280.9|280.75|81
1657804500000|2022-07-14 13:15:00|281.1|280.85|281.4|281.2|281.45|281.25|281.05|280.85|10
1657804800000|2022-07-14 13:20:00|281.35|281.15|281.25|281.05|281.45|281.25|281.15|280.95|12
1657805100000|2022-07-14 13:25:00|281.2|281|281.2|281|281.3|281.1|281.1|280.95|22
1657805400000|2022-07-14 13:30:00|281.15|281.05|280|279.8|281.35|281.15|280|279.8|248
1657805700000|2022-07-14 13:35:00|280.05|279.85|279.55|279.35|280.1|279.9|279.5|279.35|103
1657806000000|2022-07-14 13:40:00|279.5|279.45|279.4|279.2|280|279.8|279.4|279.2|175
1657806300000|2022-07-14 13:45:00|279.35|279.25|279.85|279.65|280.05|279.85|279.35|279.25|217
1657806600000|2022-07-14 13:50:00|279.8|279.6|279.15|278.85|280|279.85|279.15|278.85|396
1657806900000|2022-07-14 13:55:00|279.2|278.9|279.15|278.9|279.35|279.15|279.15|278.85|99
1657807200000|2022-07-14 14:00:00|278.65|278.85|278.6|278.4|278.85|278.9|278.55|278.35|244
1657807500000|2022-07-14 14:05:00|278.65|278.45|278.7|278.55|278.9|278.7|278.6|278.4|81
1657807800000|2022-07-14 14:10:00|278.65|278.5|279|278.85|279.25|279.05|278.5|278.35|107
1657808100000|2022-07-14 14:15:00|279.05|278.9|279|278.85|279.15|279|278.95|278.75|49
1657808400000|2022-07-14 14:20:00|279.05|278.9|279.45|279.3|279.55|279.35|279.05|278.9|140
1657808700000|2022-07-14 14:25:00|279.4|279.25|279.65|279.45|279.7|279.55|279.35|279.2|46
1657809000000|2022-07-14 14:30:00|279.7|279.5|279.85|279.65|280.15|279.95|279.5|279.3|56
1657809300000|2022-07-14 14:35:00|279.8|279.6|279.4|279.25|279.95|279.8|279.35|279.15|85
1657809600000|2022-07-14 14:40:00|279.35|279.2|279.2|279.05|279.55|279.35|279.2|279.05|39
1657809900000|2022-07-14 14:45:00|279.15|279|279.15|279|279.3|279.1|279|278.8|51
1657810200000|2022-07-14 14:50:00|279.2|279.05|279.7|279.5|279.75|279.6|279.1|278.95|98
1657810500000|2022-07-14 14:55:00|279.65|279.55|279.55|279.35|279.65|279.55|279.35|279.2|64
1657810800000|2022-07-14 15:00:00|279.65|279.45|279.8|279.6|280|279.8|279.5|279.35|87
1657811100000|2022-07-14 15:05:00|279.75|279.65|280.25|280.1|280.3|280.15|279.75|279.55|63
1657811400000|2022-07-14 15:10:00|280.2|280.05|280.1|279.9|280.35|280.2|280|279.85|82
1657811700000|2022-07-14 15:15:00|280.05|279.95|280.45|280.25|280.5|280.35|279.85|279.65|46
1657812000000|2022-07-14 15:20:00|280.5|280.3|280.4|280.25|280.55|280.4|280.15|280|71
1657812300000|2022-07-14 15:25:00|280.45|280.3|280.25|280.05|280.5|280.35|280.2|280.05|65
1657812600000|2022-07-14 15:30:00|280.2|280|280.05|279.85|280.35|280.15|280|279.8|93
1657812900000|2022-07-14 15:35:00|280.1|279.9|280.1|279.9|280.25|280.1|279.75|279.6|77
1657813200000|2022-07-14 15:40:00|280.15|279.95|280.45|280.3|280.7|280.55|280.1|279.9|58
1657813500000|2022-07-14 15:45:00|280.4|280.25|280.4|280.2|280.55|280.35|280.3|280.15|34
1657813800000|2022-07-14 15:50:00|280.45|280.25|280.2|280.05|280.55|280.35|280.15|280|146
1657814100000|2022-07-14 15:55:00|280.25|280.1|280.4|280.25|280.5|280.3|280.1|279.95|37
1657814400000|2022-07-14 16:00:00|280.45|280.3|280.35|280.2|280.55|280.35|280.25|280.05|16
1657814700000|2022-07-14 16:05:00|280.3|280.15|280.35|280.15|280.4|280.2|280.1|279.95|39
1657815000000|2022-07-14 16:10:00|280.3|280.2|280.35|280.15|280.4|280.25|280.25|280.05|26
1657815300000|2022-07-14 16:15:00|280.4|280.2|280.4|280.2|280.4|280.25|280.1|279.9|36
1657815600000|2022-07-14 16:20:00|280.35|280.15|280.2|280|280.45|280.3|280.1|279.95|19
1657815900000|2022-07-14 16:25:00|280.15|279.95|279.95|279.75|280.2|280|279.9|279.75|17
1657816200000|2022-07-14 16:30:00|279.9|279.8|280.1|279.95|280.2|280.05|279.9|279.8|16
1657816500000|2022-07-14 16:35:00|280.05|279.9|280.1|279.95|280.2|280.05|280.05|279.85|10
1657816800000|2022-07-14 16:40:00|280.05|279.9|280.1|279.9|280.2|280|279.95|279.8|42
1657817100000|2022-07-14 16:45:00|280.15|279.95|279.55|279.4|280.15|280|279.55|279.35|59
1657817400000|2022-07-14 16:50:00|279.5|279.35|279.7|279.5|279.7|279.55|279.4|279.25|49
1657817700000|2022-07-14 16:55:00|279.65|279.55|279.8|279.65|279.8|279.65|279.65|279.45|22
1657818000000|2022-07-14 17:00:00|279.85|279.7|279.7|279.5|279.85|279.7|279.5|279.3|39
1657818300000|2022-07-14 17:05:00|279.65|279.45|279.75|279.55|279.75|279.6|279.6|279.4|30
1657818600000|2022-07-14 17:10:00|279.7|279.5|279.55|279.4|279.7|279.55|279.45|279.3|7
1657818900000|2022-07-14 17:15:00|279.6|279.45|279.75|279.6|279.9|279.75|279.5|279.35|21
1657819200000|2022-07-14 17:20:00|279.85|279.65|279.85|279.65|280|279.8|279.8|279.65|17
1657819500000|2022-07-14 17:25:00|279.8|279.7|280.05|279.85|280.1|279.95|279.8|279.6|13
1657819800000|2022-07-14 17:30:00|280|279.9|279.75|279.6|280.05|279.9|279.7|279.55|10
1657820100000|2022-07-14 17:35:00|279.8|279.65|280|279.8|280|279.85|279.75|279.55|11
1657820400000|2022-07-14 17:40:00|279.95|279.85|280.15|279.95|280.2|280.05|279.95|279.8|8
1657820700000|2022-07-14 17:45:00|280.1|279.9|280.1|279.9|280.15|280|280.05|279.85|9
1657821000000|2022-07-14 17:50:00|280.2|279.95|279.9|279.75|280.3|280.15|279.8|279.65|15
1657821300000|2022-07-14 17:55:00|279.95|279.8|280.15|279.95|280.2|280.05|279.9|279.75|13
1657821600000|2022-07-14 18:00:00|280.2|280|280.15|279.95|280.2|280.05|280.05|279.9|10
1657821900000|2022-07-14 18:05:00|280.1|280|280.2|279.95|280.25|280|280|279.85|6
1657822200000|2022-07-14 18:10:00|280.15|279.9|280.15|279.95|280.2|279.95|280.05|279.9|4
1657822500000|2022-07-14 18:15:00|280.1|279.9|280.45|280.25|280.5|280.25|280.1|279.9|5
1657822800000|2022-07-14 18:20:00|280.6|280.3|280.55|280.4|280.6|280.45|280.45|280.3|23
1657823100000|2022-07-14 18:25:00|280.6|280.45|280.6|280.45|280.7|280.5|280.5|280.35|22
1657823400000|2022-07-14 18:30:00|280.55|280.4|280.65|280.5|280.7|280.55|280.55|280.4|6
1657823700000|2022-07-14 18:35:00|280.7|280.55|280.95|280.75|280.95|280.75|280.65|280.5|27
1657824000000|2022-07-14 18:40:00|280.9|280.8|280.55|280.4|280.95|280.8|280.5|280.35|25
1657824300000|2022-07-14 18:45:00|280.6|280.45|280.6|280.4|280.65|280.45|280.5|280.3|15
1657824600000|2022-07-14 18:50:00|280.55|280.45|280.4|280.2|280.6|280.45|280.35|280.15|4
1657824900000|2022-07-14 18:55:00|280.45|280.25|280.6|280.45|280.65|280.5|280.45|280.25|62
1657825200000|2022-07-14 19:00:00|280.65|280.5|280.6|280.4|280.75|280.6|280.5|280.35|51
1657825500000|2022-07-14 19:05:00|280.55|280.35|280.4|280.2|280.65|280.45|280.4|280.2|8
1657825800000|2022-07-14 19:10:00|280.45|280.25|280.6|280.4|280.6|280.4|280.35|280.2|4
1657826100000|2022-07-14 19:15:00|280.65|280.45|280.55|280.35|280.65|280.45|280.4|280.2|17
1657826400000|2022-07-14 19:20:00|280.5|280.4|280.7|280.5|280.75|280.55|280.5|280.35|8
1657826700000|2022-07-14 19:25:00|280.75|280.55|280.8|280.6|280.8|280.6|280.6|280.45|6
1657827000000|2022-07-14 19:30:00|280.75|280.65|280.65|280.5|280.9|280.7|280.65|280.5|6
1657827300000|2022-07-14 19:35:00|280.7|280.45|280.55|280.4|280.75|280.55|280.4|280.25|3
1657827600000|2022-07-14 19:40:00|280.5|280.35|280.6|280.4|280.65|280.5|280.45|280.3|6
1657827900000|2022-07-14 19:45:00|280.55|280.45|280.5|280.3|280.6|280.45|280.3|280.15|7
1657828200000|2022-07-14 19:50:00|280.55|280.4|280.6|280.4|280.65|280.45|280.5|280.3|7
1657828500000|2022-07-14 19:55:00|280.55|280.45|281.35|281.15|281.35|281.15|280.55|280.35|182
1657828800000|2022-07-14 20:00:00|281.3|281.1|281.25|281|281.4|281.2|281.25|281|24
1657829100000|2022-07-14 20:05:00|281.2|281.05|281.25|281|281.25|281.05|281.2|280.95|1
1657829400000|2022-07-14 20:10:00|281.2|281.05|281|280.85|281.25|281.05|280.9|280.7|9
1657829700000|2022-07-14 20:15:00|281.05|280.9|281.05|280.85|281.15|280.95|281.05|280.85|5
1657830000000|2022-07-14 20:20:00|281.1|280.8|281.05|280.8|281.1|280.8|281.05|280.8|0
1657830300000|2022-07-14 20:25:00|281.1||281.1||281.1||281.05||0
1657830600000|2022-07-14 20:30:00|281.05||281.05||281.1||281.05||1
1657830900000|2022-07-14 20:35:00|281.1||281.05||281.1||281.05||0
1657831200000|2022-07-14 20:40:00|281.2|280.95|281.2|280.95|281.35|281.1|280.95|280.6|57
1657831500000|2022-07-14 20:45:00|281.15|281|281.4|281|281.4|281.15|281|280.75|64
1657831800000|2022-07-14 20:50:00|281.35|281.05|281.4|281|281.4|281.1|281.35|281|1
1657832100000|2022-07-14 20:55:00|281.35|280.95|281.5|280.95|281.5|281.15|281.2|280.7|7
1657832400000|2022-07-14 21:00:00||281||280.55||281||280.5|0
1657833000000|2022-07-14 21:10:00|281.05|280.4|281.25|280.65|281.25|280.65|281.05|280.35|1
1657834800000|2022-07-14 21:40:00|281.35|280.75|281.35|280.75|281.35|280.75|281.35|280.75|0
1657835100000|2022-07-14 21:45:00|281.25|280.65|281.35|280.75|281.35|280.75|281.25|280.65|0
1657836000000|2022-07-14 22:00:00|281.45|280.85|281.45|280.85|281.45|280.85|281.35|280.75|0
1657836300000|2022-07-14 22:05:00|281.35|280.75|281.45|280.85|281.45|280.85|281.35|280.75|0
1657836900000|2022-07-14 22:15:00|281.55|280.95|281.65|281.05|281.65|281.05|281.55|280.95|0
1657837200000|2022-07-14 22:20:00|281.55|280.95|281.65|281.05|281.65|281.05|281.55|280.95|0
1657837500000|2022-07-14 22:25:00|281.55|280.95|281.65|281.05|281.65|281.05|281.55|280.95|0
1657838100000|2022-07-14 22:35:00|281.75|281.15|281.75|281.15|281.85|281.25|281.65|281.05|0
1657838400000|2022-07-14 22:40:00|281.85|281.25|281.85|281.25|281.95|281.35|281.85|281.25|0
1657838700000|2022-07-14 22:45:00|281.95|281.35|281.85|281.25|281.95|281.35|281.85|281.25|0
1657839000000|2022-07-14 22:50:00|281.75|281.15|281.75|281.15|281.85|281.25|281.75|281.15|0
1657839300000|2022-07-14 22:55:00|281.85|281.25|281.85|281.25|281.85|281.25|281.75|281.15|0
1657839600000|2022-07-14 23:00:00|281.75|281.15|281.85|281.25|281.85|281.25|281.75|281.15|0
1657839900000|2022-07-14 23:05:00|281.75|281.15|281.85|281.25|281.85|281.25|281.75|281.15|0
1657841100000|2022-07-14 23:25:00|281.95|281.35|281.95|281.35|281.95|281.35|281.85|281.25|0
1657841400000|2022-07-14 23:30:00|281.85|281.25|281.85|281.25|281.95|281.35|281.85|281.25|0
1657841700000|2022-07-14 23:35:00|281.95|281.35|282.05|281.45|282.05|281.45|281.95|281.35|0
1657842000000|2022-07-14 23:40:00|282.15|281.55|282.05|281.45|282.15|281.55|282.05|281.45|0
1657842300000|2022-07-14 23:45:00|282.15|281.55|282.15|281.55|282.15|281.55|282.05|281.45|0
1657842600000|2022-07-14 23:50:00|282.05|281.45|282.05|281.45|282.15|281.55|282.05|281.45|0
1657842900000|2022-07-14 23:55:00|282.15|281.55|282.25|281.65|282.25|281.65|282.15|281.55|0
1657843200000|2022-07-15 00:00:00|282.15|281.55|282.15|281.55|282.25|281.65|282.05|281.45|0
1657843500000|2022-07-15 00:05:00|282.05|281.45|282.05|281.45|282.15|281.55|281.95|281.35|0
1657843800000|2022-07-15 00:10:00|281.95|281.35|281.95|281.35|282.05|281.45|281.85|281.25|0
1657844100000|2022-07-15 00:15:00|281.85|281.25|281.85|281.25|281.85|281.25|281.75|281.15|0
1657844400000|2022-07-15 00:20:00|281.75|281.15|281.65|281.05|281.85|281.25|281.65|281.05|0
1657844700000|2022-07-15 00:25:00|281.55|280.95|281.65|281.05|281.65|281.05|281.55|280.95|0
1657845000000|2022-07-15 00:30:00|280.9|280.6|280.8|280.6|280.9|280.65|280.3|280.1|212
1657845300000|2022-07-15 00:35:00|280.85|280.65|280.8|280.6|280.95|280.7|280.7|280.55|104
1657845600000|2022-07-15 00:40:00|280.75|280.55|280.7|280.5|280.8|280.6|280.55|280.4|58
1657845900000|2022-07-15 00:45:00|280.65|280.45|280.85|280.65|280.9|280.75|280.6|280.45|72
1657846200000|2022-07-15 00:50:00|280.9|280.7|280.7|280.55|280.9|280.75|280.7|280.5|56
1657846500000|2022-07-15 00:55:00|280.75|280.6|280.4|280.2|280.9|280.75|280.4|280.2|118
1657846800000|2022-07-15 01:00:00|280.65|280.25|280.7|280.55|281.2|281.05|280.6|280.25|632
1657847100000|2022-07-15 01:05:00|280.65|280.5|280.35|280.2|280.65|280.5|280.2|280.05|294
1657847400000|2022-07-15 01:10:00|280.3|280.15|280.75|280.6|280.8|280.65|280.25|280.1|254
1657847700000|2022-07-15 01:15:00|280.8|280.65|280.8|280.65|281.1|280.95|280.6|280.45|211
1657848000000|2022-07-15 01:20:00|280.85|280.7|281.15|281|281.15|281|280.75|280.6|144
1657848300000|2022-07-15 01:25:00|281.1|280.95|281.7|281.55|281.75|281.6|281.05|280.9|263
1657848600000|2022-07-15 01:30:00|281.75|281.6|282|281.85|282|281.85|281.7|281.6|408
1657848900000|2022-07-15 01:35:00|281.95|281.8|281.9|281.75|282|281.85|281.65|281.5|284
1657849200000|2022-07-15 01:40:00|281.95|281.7|281.7|281.55|281.95|281.7|281.55|281.4|188
1657849500000|2022-07-15 01:45:00|281.65|281.5|282|281.85|282.05|281.9|281.65|281.45|272
1657849800000|2022-07-15 01:50:00|281.95|281.8|281.85|281.7|282|281.85|281.75|281.6|160
1657850100000|2022-07-15 01:55:00|281.8|281.65|281.55|281.4|281.8|281.65|281.35|281.15|210
1657850400000|2022-07-15 02:00:00|281.5|281.35|281.4|281.25|281.55|281.4|281.3|281.1|163
1657850700000|2022-07-15 02:05:00|281.45|281.3|281.55|281.4|281.6|281.45|281.45|281.25|135
1657851000000|2022-07-15 02:10:00|281.5|281.35|281.4|281.25|281.55|281.4|281.4|281.25|162
1657851300000|2022-07-15 02:15:00|281.45|281.3|281.35|281.2|281.45|281.3|281.3|281.15|106
1657851600000|2022-07-15 02:20:00|281.4|281.25|281.3|281.15|281.45|281.3|281.3|281.15|113
1657851900000|2022-07-15 02:25:00|281.25|281.1|281.3|281.15|281.35|281.15|281.15|281|179
1657852200000|2022-07-15 02:30:00|281.35|281.2|281.35|281.2|281.5|281.3|281.25|281.1|156
1657852500000|2022-07-15 02:35:00|281.4|281.25|281.4|281.25|281.5|281.35|281.35|281.15|121
1657852800000|2022-07-15 02:40:00|281.35|281.2|281.35|281.2|281.45|281.3|281.35|281.2|44
1657853100000|2022-07-15 02:45:00|281.4|281.25|281.35|281.15|281.4|281.25|281.15|281|151
1657853400000|2022-07-15 02:50:00|281.4|281.2|281.85|281.7|281.9|281.75|281.35|281.2|157
1657853700000|2022-07-15 02:55:00|281.8|281.65|281.75|281.6|281.85|281.7|281.7|281.55|107
1657854000000|2022-07-15 03:00:00|281.8|281.65|281.95|281.75|281.95|281.75|281.7|281.5|150
1657854300000|2022-07-15 03:05:00|281.9|281.8|282.3|282.15|282.35|282.15|281.85|281.7|306
1657854600000|2022-07-15 03:10:00|282.25|282.1|282.1|281.95|282.35|282.2|282.1|281.95|86
1657854900000|2022-07-15 03:15:00|282.05|281.9|281.55|281.4|282.05|281.9|281.55|281.4|140
1657855200000|2022-07-15 03:20:00|281.5|281.35|281.8|281.65|281.85|281.65|281.4|281.25|117
1657855500000|2022-07-15 03:25:00|281.75|281.6|281.7|281.55|281.85|281.7|281.65|281.5|43
1657855800000|2022-07-15 03:30:00|281.75|281.6|281.95|281.8|281.95|281.8|281.75|281.6|75
1657856100000|2022-07-15 03:35:00|282|281.75|281.75|281.6|282|281.85|281.75|281.6|144
1657856400000|2022-07-15 03:40:00|281.8|281.65|281.95|281.8|282|281.85|281.8|281.65|100
1657856700000|2022-07-15 03:45:00|281.9|281.75|281.85|281.7|281.95|281.8|281.8|281.65|73
1657857000000|2022-07-15 03:50:00|281.9|281.75|281.9|281.75|281.9|281.75|281.8|281.65|79
1657857300000|2022-07-15 03:55:00|281.95|281.8|282.05|281.9|282.05|281.9|281.95|281.8|79
1657857600000|2022-07-15 04:00:00|282|281.85|281.9|281.75|282|281.85|281.9|281.75|40
1657857900000|2022-07-15 04:05:00|281.95|281.8|281.85|281.7|281.95|281.8|281.85|281.7|74
1657858200000|2022-07-15 04:10:00|281.9|281.75|282|281.85|282.05|281.9|281.9|281.75|63
1657858500000|2022-07-15 04:15:00|282.05|281.9|282.05|281.9|282.05|281.9|282|281.85|37
1657858800000|2022-07-15 04:20:00|||||||||18
1657859100000|2022-07-15 04:25:00|||||||||16
1657859400000|2022-07-15 04:30:00|282.1|281.95|282.1|281.95|282.1|281.95|282.1|281.95|55
1657859700000|2022-07-15 04:35:00|||||||||17
1657860000000|2022-07-15 04:40:00|282.05|281.9|282.05|281.9|282.05|281.9|282.05|281.9|34
1657860300000|2022-07-15 04:45:00|282|281.85|281.95|281.8|282|281.85|281.95|281.8|49
1657860600000|2022-07-15 04:50:00|||||||||44
1657860900000|2022-07-15 04:55:00|281.9|281.75|281.9|281.75|281.9|281.75|281.9|281.75|24
1657861200000|2022-07-15 05:00:00|281.8|281.65|281.8|281.65|281.9|281.75|281.8|281.65|119
1657861500000|2022-07-15 05:05:00|281.75|281.6|281.7|281.55|281.75|281.6|281.7|281.55|89
1657861800000|2022-07-15 05:10:00|281.65|281.5|281.55|281.4|281.65|281.5|281.55|281.4|76
1657862100000|2022-07-15 05:15:00|281.5|281.35|281.5|281.35|281.5|281.35|281.35|281.2|106
1657862400000|2022-07-15 05:20:00|281.45|281.3|281.5|281.35|281.55|281.4|281.45|281.25|62
1657862700000|2022-07-15 05:25:00|281.45|281.3|281.55|281.4|281.6|281.45|281.45|281.3|77
1657863000000|2022-07-15 05:30:00|281.5|281.35|281.25|281.1|281.55|281.4|281.25|281.1|98
1657863300000|2022-07-15 05:35:00|281.2|281.05|281|280.85|281.25|281.1|280.95|280.8|197
1657863600000|2022-07-15 05:40:00|280.95|280.8|281.1|280.95|281.15|280.95|280.95|280.8|61
1657863900000|2022-07-15 05:45:00|281.15|281|281.35|281.2|281.4|281.25|281.15|281|111
1657864200000|2022-07-15 05:50:00|281.4|281.25|281.4|281.25|281.45|281.3|281.35|281.2|74
1657864500000|2022-07-15 05:55:00|281.45|281.3|281.25|281.1|281.5|281.35|281.25|281.05|78
1657864800000|2022-07-15 06:00:00|281.2|281|280.95|280.8|281.2|281|280.9|280.75|169
1657865100000|2022-07-15 06:05:00|281|280.85|281|280.85|281|280.85|280.85|280.7|113
1657865400000|2022-07-15 06:10:00|281.05|280.9|281|280.85|281.1|280.95|280.9|280.75|124
1657865700000|2022-07-15 06:15:00|281.05|280.9|280.95|280.8|281.05|280.9|280.95|280.8|53
1657866000000|2022-07-15 06:20:00|280.9|280.75|280.8|280.65|280.9|280.75|280.75|280.6|116
1657866300000|2022-07-15 06:25:00|280.85|280.6|280.8|280.65|280.85|280.65|280.75|280.6|87
1657866600000|2022-07-15 06:30:00|280.85|280.7|280.65|280.5|280.85|280.7|280.65|280.5|196
1657866900000|2022-07-15 06:35:00|280.6|280.45|280.35|280.2|280.6|280.45|280.35|280.2|148
1657867200000|2022-07-15 06:40:00|280.4|280.25|280.4|280.25|280.45|280.25|280.3|280.15|141
1657867500000|2022-07-15 06:45:00|280.35|280.2|280.25|280.1|280.4|280.25|280.25|280.1|115
1657867800000|2022-07-15 06:50:00|280.3|280.05|280.2|280.05|280.3|280.15|280.2|280.05|70
1657868100000|2022-07-15 06:55:00|280.15|280|280.05|279.9|280.2|280|280|279.85|115
1657868400000|2022-07-15 07:00:00|280.1|279.85|280.3|280.15|280.3|280.15|280|279.85|229
1657868700000|2022-07-15 07:05:00|280.25|280.1|280|279.85|280.25|280.1|279.85|279.7|160
1657869000000|2022-07-15 07:10:00|280.05|279.9|279.95|279.8|280.15|280|279.85|279.7|178
1657869300000|2022-07-15 07:15:00|280|279.85|280.4|280.25|280.4|280.25|280|279.8|143
1657869600000|2022-07-15 07:20:00|280.45|280.3|280.5|280.35|280.6|280.45|280.3|280.15|103
1657869900000|2022-07-15 07:25:00|280.55|280.4|280.85|280.7|280.85|280.7|280.55|280.4|91
1657870200000|2022-07-15 07:30:00|280.9|280.75|280.95|280.75|281|280.85|280.8|280.65|124
1657870500000|2022-07-15 07:35:00|280.9|280.8|281|280.85|281.05|280.9|280.9|280.75|98
1657870800000|2022-07-15 07:40:00|280.95|280.8|280.9|280.75|281|280.85|280.9|280.75|64
1657871100000|2022-07-15 07:45:00|280.95|280.8|280.7|280.55|280.95|280.8|280.7|280.55|73
1657871400000|2022-07-15 07:50:00|280.75|280.5|280.7|280.55|280.75|280.55|280.6|280.45|65
1657871700000|2022-07-15 07:55:00|280.75|280.6|280.9|280.7|280.9|280.75|280.75|280.6|70
1657872000000|2022-07-15 08:00:00|280.95|280.75|280.75|280.55|280.95|280.8|280.7|280.55|128
1657872300000|2022-07-15 08:05:00|280.8|280.6|280.85|280.7|280.9|280.75|280.75|280.6|105
1657872600000|2022-07-15 08:10:00|280.9|280.75|280.85|280.7|280.9|280.75|280.75|280.6|73
1657872900000|2022-07-15 08:15:00|280.8|280.65|280.95|280.8|281|280.8|280.75|280.6|64
1657873200000|2022-07-15 08:20:00|281|280.85|281.1|280.95|281.15|281|280.9|280.75|168
1657873500000|2022-07-15 08:25:00|281.05|280.9|281.15|281|281.15|281|281.05|280.85|70
1657873800000|2022-07-15 08:30:00|281.2|281.05|281.05|280.9|281.2|281.05|281|280.85|102
1657874100000|2022-07-15 08:35:00|281.1|280.95|281.05|280.9|281.15|281|281|280.85|80
1657874400000|2022-07-15 08:40:00|281.1|280.95|281.3|281.15|281.3|281.15|281.05|280.9|130
1657874700000|2022-07-15 08:45:00|281.25|281.1|281.45|281.3|281.45|281.3|281.25|281.1|134
1657875000000|2022-07-15 08:50:00|281.5|281.35|281.55|281.4|281.55|281.4|281.4|281.25|115
1657875300000|2022-07-15 08:55:00|281.45|281.35|281.25|281.05|281.5|281.35|281.15|281|262
1657875600000|2022-07-15 09:00:00|281.3|281.15|281.65|281.5|281.9|281.75|281.3|281.15|542
1657875900000|2022-07-15 09:05:00|281.6|281.45|281.75|281.6|281.85|281.65|281.55|281.4|223
1657876200000|2022-07-15 09:10:00|281.8|281.65|281.7|281.55|281.8|281.65|281.7|281.55|82
1657876500000|2022-07-15 09:15:00|281.65|281.5|281.55|281.3|281.75|281.6|281.55|281.25|153
1657876800000|2022-07-15 09:20:00|281.95|281.35|281.75|281.15|281.95|281.35|281.75|281.15|0
1657877100000|2022-07-15 09:25:00|281.45|280.85|281.55|280.95|281.55|280.95|281.45|280.85|23
1657877400000|2022-07-15 09:30:00|281.65|281.05|281.65|281.05|281.65|281.05|281.55|280.95|0
1657877700000|2022-07-15 09:35:00|281.55|280.95|281.65|281.05|281.65|281.05|281.55|280.95|0
1657878000000|2022-07-15 09:40:00|281.55|280.95|281.55|280.95|281.65|281.05|281.55|280.95|0
1657878300000|2022-07-15 09:45:00|281.45|280.85|281.45|280.85|281.55|280.95|281.45|280.85|0
1657878600000|2022-07-15 09:50:00|281.35|280.75|281.3|281.1|281.35|281.15|281.2|280.75|12
1657878900000|2022-07-15 09:55:00|281.25|281.15|281.35|281.15|281.4|281.25|281.25|281.15|7
1657879200000|2022-07-15 10:00:00|281.3|281.2|281.25|281.1|281.35|281.2|281.15|281|15
1657879500000|2022-07-15 10:05:00|281.2|281.05|281.2|281.05|281.25|281.1|281.15|281|8
1657879800000|2022-07-15 10:10:00|281.25|281|281.2|281|281.25|281.1|281.15|281|13
1657880100000|2022-07-15 10:15:00|281.15|280.95|281.1|280.9|281.15|281|281.05|280.9|9
1657880400000|2022-07-15 10:20:00|281.05|280.95|281.25|281.1|281.35|281.2|281.05|280.9|14
1657880700000|2022-07-15 10:25:00|281.2|281.05|281.35|281.2|281.35|281.2|281.2|281|6
1657881000000|2022-07-15 10:30:00|281.4|281.15|281.15|281|281.4|281.15|281.15|281|18
1657881300000|2022-07-15 10:35:00|281.25|281.05|281.35|281.2|281.35|281.2|281.25|281.05|37
1657881600000|2022-07-15 10:40:00|281.3|281.15|281.2|281.05|281.3|281.2|281.2|281|6
1657881900000|2022-07-15 10:45:00|281.25|281.1|281.35|281.2|281.35|281.2|281.25|281.1|7
1657882200000|2022-07-15 10:50:00|281.4|281.25|281.4|281.25|281.4|281.25|281.35|281.2|11
1657882500000|2022-07-15 10:55:00|281.35|281.2|281.35|281.2|281.45|281.25|281.35|281.2|11
1657882800000|2022-07-15 11:00:00|281.4|281.25|281.45|281.3|281.6|281.4|281.4|281.25|20
1657883100000|2022-07-15 11:05:00|281.4|281.25|281.4|281.25|281.5|281.35|281.4|281.25|7
1657883400000|2022-07-15 11:10:00|281.45|281.3|281.65|281.5|281.7|281.55|281.4|281.3|13
1657883700000|2022-07-15 11:15:00|281.6|281.45|281.55|281.4|281.6|281.5|281.55|281.35|6
1657884000000|2022-07-15 11:20:00|281.6|281.45|281.7|281.55|281.75|281.6|281.6|281.45|3
1657884300000|2022-07-15 11:25:00|281.65|281.5|281.7|281.5|281.75|281.6|281.65|281.5|0
1657884600000|2022-07-15 11:30:00|281.65|281.55|281.7|281.55|281.7|281.55|281.65|281.5|0
1657884900000|2022-07-15 11:35:00|281.65|281.5|281.65|281.45|281.7|281.55|281.6|281.45|1
1657885200000|2022-07-15 11:40:00|281.6|281.4|281.55|281.4|281.7|281.5|281.5|281.35|5
1657885500000|2022-07-15 11:45:00|281.6|281.45|281.65|281.5|281.65|281.5|281.55|281.4|11
1657885800000|2022-07-15 11:50:00|281.6|281.45|281.6|281.45|281.65|281.5|281.6|281.45|1
1657886100000|2022-07-15 11:55:00|281.65|281.5|281.5|281.35|281.65|281.5|281.5|281.35|8
1657886400000|2022-07-15 12:00:00|281.55|281.4|281.5|281.35|281.65|281.5|281.5|281.3|4
1657886700000|2022-07-15 12:05:00|281.55|281.3|281.55|281.4|281.55|281.4|281.5|281.3|5
1657887000000|2022-07-15 12:10:00|281.5|281.35|281.55|281.4|281.55|281.4|281.5|281.35|2
1657887300000|2022-07-15 12:15:00|281.6|281.45|281.45|281.3|281.6|281.45|281.4|281.25|12
1657887600000|2022-07-15 12:20:00|281.4|281.25|281.35|281.2|281.45|281.25|281.3|281.15|11
1657887900000|2022-07-15 12:25:00|281.4|281.25|281.45|281.2|281.55|281.35|281.35|281.2|6
1657888200000|2022-07-15 12:30:00|281.4|281.25|281.2|281|281.65|281.35|281.1|280.95|43
1657888500000|2022-07-15 12:35:00|281.25|281.05|281.7|281.5|281.75|281.55|281.2|280.95|9
1657888800000|2022-07-15 12:40:00|281.75|281.55|281.65|281.45|281.75|281.55|281.55|281.35|3
1657889100000|2022-07-15 12:45:00|281.6|281.5|282.2|282.05|282.25|282.05|281.6|281.45|27
1657889400000|2022-07-15 12:50:00|282.35|282|282.6|282.35|282.6|282.45|282.2|282|71
1657889700000|2022-07-15 12:55:00|282.55|282.4|282.5|282.35|282.7|282.5|282.4|282.2|32
1657890000000|2022-07-15 13:00:00|282.55|282.3|282.6|282.4|282.7|282.5|282.45|282.3|49
1657890300000|2022-07-15 13:05:00|282.65|282.45|282.7|282.5|282.8|282.6|282.6|282.4|26
1657890600000|2022-07-15 13:10:00|282.65|282.55|282.65|282.5|282.7|282.55|282.6|282.4|20
1657890900000|2022-07-15 13:15:00|282.7|282.45|282.55|282.35|282.7|282.5|282.45|282.3|23
1657891200000|2022-07-15 13:20:00|282.6|282.4|282.65|282.45|282.7|282.5|282.45|282.25|32
1657891500000|2022-07-15 13:25:00|282.7|282.5|282.75|282.55|282.8|282.65|282.65|282.5|64
1657891800000|2022-07-15 13:30:00|282.8|282.6|282.8|282.65|283.25|283.05|282.65|282.5|172
1657892100000|2022-07-15 13:35:00|282.9|282.75|282.3|282.15|282.95|282.8|282.25|282.1|63
1657892400000|2022-07-15 13:40:00|282.35|282.1|282.05|281.9|282.4|282.2|281.95|281.75|38
1657892700000|2022-07-15 13:45:00|282.1|281.8|281.65|281.5|282.1|281.85|281.45|281.25|39
1657893000000|2022-07-15 13:50:00|281.7|281.45|281.2|281.05|281.7|281.5|281.15|280.95|41
1657893300000|2022-07-15 13:55:00|281.15|281|281.65|281.45|281.8|281.6|281.1|280.9|41
1657893600000|2022-07-15 14:00:00|281.85|281.4|282.4|282.15|282.5|282.3|281.85|281.4|59
1657893900000|2022-07-15 14:05:00|282.45|282.2|282.1|281.9|282.5|282.25|281.95|281.75|17
1657894200000|2022-07-15 14:10:00|282.05|281.85|282.2|282.05|282.35|282.2|281.9|281.75|44
1657894500000|2022-07-15 14:15:00|282.15|282|281.95|281.75|282.2|282.05|281.9|281.75|111
1657894800000|2022-07-15 14:20:00|281.9|281.8|282.3|282.15|282.3|282.15|281.5|281.35|36
1657895100000|2022-07-15 14:25:00|282.35|282.2|282.85|282.65|282.85|282.7|282.35|282.2|73
1657895400000|2022-07-15 14:30:00|282.9|282.7|282.75|282.55|282.9|282.7|282.65|282.5|37
1657895700000|2022-07-15 14:35:00|282.8|282.6|282.65|282.45|282.85|282.7|282.6|282.45|48
1657896000000|2022-07-15 14:40:00|282.7|282.5|282.3|282.1|282.7|282.5|282.25|282.1|43
1657896300000|2022-07-15 14:45:00|282.25|282.05|282.25|282.05|282.3|282.15|282|281.85|33
1657896600000|2022-07-15 14:50:00|282.2|282|282.4|282.2|282.45|282.3|282.15|282|27
1657896900000|2022-07-15 14:55:00|282.35|282.15|282.6|282.45|282.65|282.5|282.3|282.1|116
1657897200000|2022-07-15 15:00:00|282.55|282.4|282.65|282.5|282.7|282.55|282.5|282.35|35
1657897500000|2022-07-15 15:05:00|282.7|282.55|283|282.8|283|282.85|282.65|282.45|52
1657897800000|2022-07-15 15:10:00|283.05|282.85|283.1|282.95|283.1|282.95|282.9|282.75|32
1657898100000|2022-07-15 15:15:00|283.15|283|283.25|283.1|283.35|283.2|283.05|282.9|23
1657898400000|2022-07-15 15:20:00|283.3|283.15|283.4|283.25|283.45|283.25|283.3|283.1|16
1657898700000|2022-07-15 15:25:00|283.35|283.2|282.8|282.65|283.45|283.3|282.8|282.65|145
1657899000000|2022-07-15 15:30:00|282.85|282.7|283.1|282.9|283.2|283.05|282.8|282.65|60
1657899300000|2022-07-15 15:35:00|283.05|282.85|283.15|282.95|283.2|283.05|283.05|282.85|6
1657899600000|2022-07-15 15:40:00|283.1|282.9|283.05|282.85|283.1|282.95|282.95|282.75|7
1657899900000|2022-07-15 15:45:00|283.1|282.9|283.05|282.85|283.15|282.95|283|282.8|2
1657900200000|2022-07-15 15:50:00|283|282.8|282.95|282.8|283.1|282.85|282.9|282.75|5
1657900500000|2022-07-15 15:55:00|283|282.75|283.05|282.9|283.1|282.95|282.9|282.75|24
1657900800000|2022-07-15 16:00:00|283.1|282.95|283.25|283.1|283.3|283.15|283|282.8|8
1657901100000|2022-07-15 16:05:00|283.2|283.05|283.15|283|283.3|283.15|283.1|282.95|22
1657901400000|2022-07-15 16:10:00|283.2|282.95|283.05|282.9|283.2|283|283.05|282.9|8
1657901700000|2022-07-15 16:15:00|283.1|282.85|283.1|282.9|283.15|282.95|283|282.85|6
1657902000000|2022-07-15 16:20:00|283.05|282.95|283.05|282.9|283.1|282.95|283|282.85|11
1657902300000|2022-07-15 16:25:00|283.1|282.85|283.05|282.9|283.1|282.95|283.05|282.85|4
1657902600000|2022-07-15 16:30:00|283.1|282.95|282.9|282.75|283.1|282.95|282.85|282.7|8
1657902900000|2022-07-15 16:35:00|282.95|282.8|283|282.8|283|282.85|282.9|282.75|5
1657903200000|2022-07-15 16:40:00|282.9|282.75|283.05|282.85|283.05|282.9|282.8|282.65|26
1657903500000|2022-07-15 16:45:00|283|282.8|283.1|282.95|283.1|282.95|283|282.8|4
1657903800000|2022-07-15 16:50:00|283.05|282.9|283.05|282.9|283.1|282.95|282.95|282.75|7
1657904100000|2022-07-15 16:55:00|283|282.85|283.05|282.9|283.1|282.95|283|282.8|2
1657904400000|2022-07-15 17:00:00|283.1|282.85|283.1|282.95|283.1|282.95|283.05|282.85|13
1657904700000|2022-07-15 17:05:00|283.15|282.9|283.15|283|283.15|283|283.05|282.9|12
1657905000000|2022-07-15 17:10:00|283.2|282.95|283.25|283.1|283.3|283.15|283.15|282.95|34
1657905300000|2022-07-15 17:15:00|283.15|283|283.2|283.05|283.2|283.05|283.1|282.95|6
1657905600000|2022-07-15 17:20:00|283.25|283.1|283.25|283.05|283.3|283.15|283.2|283.05|4
1657905900000|2022-07-15 17:25:00|283.2|283.1|283.3|283.15|283.3|283.15|283.2|283.05|6
1657906200000|2022-07-15 17:30:00|283.25|283.1|283.35|283.15|283.35|283.2|283.25|283.1|3
1657906500000|2022-07-15 17:35:00|283.3|283.2|283.45|283.25|283.45|283.3|283.3|283.15|7
1657906800000|2022-07-15 17:40:00|283.4|283.3|283.4|283.25|283.45|283.3|283.4|283.2|2
1657907100000|2022-07-15 17:45:00|283.45|283.3|283.4|283.25|283.45|283.3|283.4|283.25|4
1657907400000|2022-07-15 17:50:00|283.35|283.2|283.2|283.05|283.4|283.25|283.2|283.05|13
1657907700000|2022-07-15 17:55:00|283.25|283.1|283.4|283.2|283.4|283.2|283.25|283.05|7
1657908000000|2022-07-15 18:00:00|283.45|283.25|283.3|283.15|283.5|283.25|283.3|283.05|4
1657908300000|2022-07-15 18:05:00|283.25|283.1|283.3|283.15|283.35|283.15|283.25|283.05|2
1657908600000|2022-07-15 18:10:00|283.35|283.1|283.3|283.15|283.35|283.15|283.25|283.1|3
1657908900000|2022-07-15 18:15:00|283.35|283.2|283.35|283.15|283.4|283.2|283.3|283.1|3
1657909200000|2022-07-15 18:20:00|283.3|283.2|283.3|283.1|283.35|283.2|283.2|283.05|6
1657909500000|2022-07-15 18:25:00|283.25|283.15|283.3|283.1|283.3|283.15|283.2|283.05|2
1657909800000|2022-07-15 18:30:00|283.25|283.15|283.25|283.1|283.3|283.15|283.25|283.1|3
1657910100000|2022-07-15 18:35:00|||||||||1
1657910400000|2022-07-15 18:40:00|283.3|283.15|283.3|283.15|283.4|283.25|283.3|283.1|21
1657910700000|2022-07-15 18:45:00|283.35|283.2|283.4|283.25|283.4|283.25|283.35|283.15|20
1657911000000|2022-07-15 18:50:00|283.35|283.2|283.35|283.15|283.35|283.25|283.25|283.1|23
1657911300000|2022-07-15 18:55:00|283.3|283.2|283.35|283.15|283.4|283.2|283.25|283.1|1
1657911600000|2022-07-15 19:00:00|283.3|283.1|283.3|283.15|283.3|283.15|283.25|283.1|3
1657911900000|2022-07-15 19:05:00|283.25|283.1|283.3|283.15|283.3|283.15|283.25|283.1|14
1657912200000|2022-07-15 19:10:00|283.25|283.1|283.2|283.05|283.3|283.15|283.2|283.05|19
1657912500000|2022-07-15 19:15:00|283.25|283.1|283.15|283|283.25|283.1|283.15|283|16
1657912800000|2022-07-15 19:20:00|283.2|283.05|283.2|283.05|283.25|283.1|283.15|283|12
1657913100000|2022-07-15 19:25:00|283.15|283|283.25|283.05|283.3|283.1|283.15|283|18
1657913400000|2022-07-15 19:30:00|283.2|283.1|283.25|283.05|283.25|283.1|283.15|283|9
1657913700000|2022-07-15 19:35:00|283.3|283.1|283.2|283|283.3|283.15|283.15|283|1
1657914000000|2022-07-15 19:40:00|283.15|283.05|283.3|283.1|283.3|283.1|283.15|283|6
1657914300000|2022-07-15 19:45:00|283.25|283.15|283.3|283.15|283.35|283.15|283.25|283.1|9
1657914600000|2022-07-15 19:50:00|283.4|283.1|283.3|283.1|283.4|283.2|283.15|283|15
1657914900000|2022-07-15 19:55:00|283.25|283.15|283.55|283.35|283.6|283.45|283.25|283.1|23
1657915200000|2022-07-15 20:00:00|283.5|283.4|283.4|283.2|283.5|283.4|283.35|283.15|19
1657915500000|2022-07-15 20:05:00|283.45|283.25|283.45|283.25|283.45|283.25|283.4|283.2|0
1657915800000|2022-07-15 20:10:00|283.5|283.3|283.55|283.35|283.55|283.35|283.45|283.25|1
1657916100000|2022-07-15 20:15:00|283.6|283.4|283.6|283.4|283.6|283.45|283.55|283.35|3
1657916400000|2022-07-15 20:20:00|283.55|283.35|283.55|283.35|283.6|283.4|283.55|283.35|0
1657916700000|2022-07-15 20:25:00|283.6|283.4|283.6|283.35|283.6|283.4|283.6|283.35|0
1657917000000|2022-07-15 20:30:00|283.55|283.4|283.55|283.35|283.55|283.4|283.55|283.35|0
1657917300000|2022-07-15 20:35:00|283.6|283.4|283.6|283.45|283.6|283.45|283.55|283.4|0
1657917600000|2022-07-15 20:40:00|283.55|283.4|283.55|283.35|283.55|283.4|283.55|283.35|12
1657917900000|2022-07-15 20:45:00|283.5|283.3|283.4|283.15|283.5|283.35|283.25|283.1|26
1657918200000|2022-07-15 20:50:00|283.45|283.1|283.55|283.15|283.65|283.35|283.3|283.1|37
1657918500000|2022-07-15 20:55:00|283.7|282.85|284.3|283.65|284.3|284.1|283.6|282.85|185
1658095200000|2022-07-17 22:00:00|284.15|283.55|284.05|283.45|284.25|283.65|284.05|283.45|0
1658095500000|2022-07-17 22:05:00|283.95|283.35|283.95|283.35|284.05|283.45|283.95|283.35|0
1658095800000|2022-07-17 22:10:00|284.05|283.45|283.95|283.35|284.05|283.45|283.95|283.35|0
1658096100000|2022-07-17 22:15:00|284.35|283.75|284.35|283.75|284.35|283.75|284.35|283.75|0
1658096400000|2022-07-17 22:20:00|284.25|283.65|284.05|283.45|284.35|283.75|283.95|283.35|0
1658097300000|2022-07-17 22:35:00|284.15|283.55|284.15|283.55|284.15|283.55|284.05|283.45|0
1658097600000|2022-07-17 22:40:00|284.05|283.45|284.15|283.55|284.15|283.55|284.05|283.45|0
1658097900000|2022-07-17 22:45:00|284.05|283.45|284.05|283.45|284.15|283.55|284.05|283.45|0
1658099100000|2022-07-17 23:05:00|283.95|283.35|284.05|283.45|284.05|283.45|283.95|283.35|0
1658099400000|2022-07-17 23:10:00|284.15|283.55|284.05|283.45|284.15|283.55|284.05|283.45|0
1658099700000|2022-07-17 23:15:00|284.15|283.55|284.25|283.65|284.25|283.65|284.05|283.45|0
1658100000000|2022-07-17 23:20:00|284.15|283.55|284.25|283.65|284.25|283.65|284.15|283.55|0
1658100300000|2022-07-17 23:25:00|284.15|283.55|284.25|283.65|284.25|283.65|284.15|283.55|0
1658100600000|2022-07-17 23:30:00|284.15|283.55|284.15|283.55|284.25|283.65|284.15|283.55|0
1658100900000|2022-07-17 23:35:00|284.25|283.65|284.25|283.65|284.25|283.65|284.15|283.55|0
1658101200000|2022-07-17 23:40:00|284.15|283.55|284.25|283.65|284.25|283.65|284.15|283.55|0
1658101800000|2022-07-17 23:50:00|284.15|283.55|284.15|283.55|284.15|283.55|284.15|283.55|0
1658102100000|2022-07-17 23:55:00|284.25|283.65|284.25|283.65|284.25|283.65|284.25|283.65|0
1658102400000|2022-07-18 00:00:00|283.85|283.25|283.85|283.25|283.85|283.25|283.75|283.15|0
1658102700000|2022-07-18 00:05:00|283.75|283.15|283.75|283.15|283.75|283.15|283.75|283.15|0
1658103000000|2022-07-18 00:10:00|283.85|283.25|283.65|283.05|283.85|283.25|283.55|282.95|0
1658103900000|2022-07-18 00:25:00|284.15|283.55|284.15|283.55|284.15|283.55|284.05|283.45|0
1658104200000|2022-07-18 00:30:00|284.05|283.45|284.45|284.25|284.7|284.45|284.05|283.45|425
1658104500000|2022-07-18 00:35:00|284.4|284.3|284.35|284.2|284.5|284.35|284.1|283.95|275
1658104800000|2022-07-18 00:40:00|284.4|284.25|284.4|284.25|284.5|284.35|284.3|284.15|211
1658105100000|2022-07-18 00:45:00|284.45|284.2|284.25|284.1|284.5|284.35|284.2|284.05|267
1658105400000|2022-07-18 00:50:00|284.2|284.05|284.1|283.95|284.25|284.1|284|283.85|246
1658105700000|2022-07-18 00:55:00|284.15|283.9|284.3|284.1|284.35|284.2|283.8|283.65|250
1658106000000|2022-07-18 01:00:00|284.2|284.15|284.4|284.25|284.5|284.35|283.95|283.8|583
1658106300000|2022-07-18 01:05:00|284.45|284.3|284.4|284.2|284.45|284.3|283.95|283.8|314
1658106600000|2022-07-18 01:10:00|284.35|284.15|284.75|284.6|284.8|284.6|284.25|284.1|411
1658106900000|2022-07-18 01:15:00|284.8|284.55|284.45|284.3|284.95|284.8|284.45|284.3|330
1658107200000|2022-07-18 01:20:00|284.4|284.25|284.4|284.25|284.55|284.4|284.3|284.15|275
1658107500000|2022-07-18 01:25:00|284.45|284.3|284.4|284.25|284.55|284.4|284.4|284.25|146
1658107800000|2022-07-18 01:30:00|284.35|284.2|284.1|283.95|284.35|284.2|284|283.8|243
1658108100000|2022-07-18 01:35:00|284.05|283.9|283.85|283.65|284.1|283.95|283.8|283.65|222
1658108400000|2022-07-18 01:40:00|283.8|283.7|283.75|283.6|283.9|283.75|283.75|283.55|182
1658108700000|2022-07-18 01:45:00|283.8|283.65|283.6|283.45|283.9|283.7|283.5|283.35|185
1658109000000|2022-07-18 01:50:00|283.65|283.5|283.6|283.45|283.8|283.65|283.55|283.4|155
1658109300000|2022-07-18 01:55:00|283.55|283.4|283.7|283.55|283.7|283.55|283.5|283.35|138
1658109600000|2022-07-18 02:00:00|283.75|283.6|283.65|283.5|283.75|283.6|283.6|283.45|144
1658109900000|2022-07-18 02:05:00|283.6|283.45|283.85|283.7|283.9|283.7|283.5|283.35|183
1658110200000|2022-07-18 02:10:00|283.8|283.65|283.8|283.65|283.85|283.7|283.65|283.5|124
1658110500000|2022-07-18 02:15:00|283.85|283.7|283.85|283.7|283.95|283.75|283.85|283.7|52
1658110800000|2022-07-18 02:20:00|283.8|283.65|283.75|283.6|283.85|283.7|283.75|283.55|97
1658111100000|2022-07-18 02:25:00|283.7|283.55|283.45|283.3|283.7|283.55|283.4|283.25|132
1658111400000|2022-07-18 02:30:00|283.5|283.35|283.8|283.65|283.8|283.65|283.5|283.35|124
1658111700000|2022-07-18 02:35:00|283.85|283.7|284.15|284|284.2|284|283.85|283.65|156
1658112000000|2022-07-18 02:40:00|284.1|283.95|284.7|284.55|284.7|284.55|284.1|283.95|281
1658112300000|2022-07-18 02:45:00|284.65|284.5|284.1|283.95|284.65|284.5|284.05|283.9|304
1658112600000|2022-07-18 02:50:00|284.15|284|284.15|284|284.3|284.15|284.05|283.9|207
1658112900000|2022-07-18 02:55:00|284.2|284.05|284.25|284.1|284.3|284.15|284.15|283.95|149
1658113200000|2022-07-18 03:00:00|284.3|284.15|284.11|283.96|284.3|284.15|284.05|283.9|240
1658113500000|2022-07-18 03:05:00|284.16|283.91|284.36|284.21|284.36|284.21|284.06|283.91|213
1658113800000|2022-07-18 03:10:00|284.31|284.16|284.21|284.06|284.36|284.21|284.21|284.06|212
1658114100000|2022-07-18 03:15:00|284.16|284.01|284.56|284.41|284.61|284.41|284.16|284.01|138
1658114400000|2022-07-18 03:20:00|284.51|284.36|284.71|284.56|284.71|284.56|284.51|284.36|127
1658114700000|2022-07-18 03:25:00|284.61|284.46|284.46|284.31|284.71|284.56|284.46|284.31|140
1658115000000|2022-07-18 03:30:00|284.41|284.26|284.51|284.36|284.51|284.36|284.36|284.21|68
1658115300000|2022-07-18 03:35:00|284.46|284.31|284.56|284.41|284.71|284.51|284.46|284.31|185
1658115600000|2022-07-18 03:40:00|284.61|284.46|284.56|284.41|284.66|284.46|284.56|284.36|119
1658115900000|2022-07-18 03:45:00|284.61|284.46|284.46|284.31|284.61|284.46|284.41|284.26|132
1658116200000|2022-07-18 03:50:00|284.51|284.36|284.61|284.46|284.66|284.51|284.51|284.36|124
1658116500000|2022-07-18 03:55:00|284.56|284.41|284.36|284.21|284.56|284.41|284.36|284.16|129
1658116800000|2022-07-18 04:00:00|284.41|284.26|284.31|284.16|284.46|284.31|284.26|284.11|129
1658117100000|2022-07-18 04:05:00|284.26|284.11|284.26|284.11|284.31|284.11|284.21|284.06|88
1658117400000|2022-07-18 04:10:00|284.21|284.06|284.11|283.96|284.21|284.06|284.11|283.96|72
1658117700000|2022-07-18 04:15:00|284.06|283.91|284.06|283.91|284.11|283.96|284.06|283.91|85
1658118000000|2022-07-18 04:20:00|284.01|283.86|284.01|283.86|284.06|283.86|284.01|283.86|50
1658118300000|2022-07-18 04:25:00|283.96|283.81|284.06|283.91|284.06|283.91|283.96|283.81|144
1658118600000|2022-07-18 04:30:00|284.11|283.96|284.11|283.96|284.26|284.06|284.06|283.91|252
1658118900000|2022-07-18 04:35:00|284.16|284.01|284.21|284.06|284.26|284.11|284.11|283.96|137
1658119200000|2022-07-18 04:40:00|284.26|284.01|284.16|284.01|284.26|284.01|284.06|283.91|125
1658119500000|2022-07-18 04:45:00|284.11|283.96|284.21|284.06|284.21|284.06|284.11|283.96|108
1658119800000|2022-07-18 04:50:00|||||||||42
1658120100000|2022-07-18 04:55:00|284.26|284.11|284.51|284.36|284.51|284.36|284.26|284.11|88
1658120400000|2022-07-18 05:00:00|284.56|284.26|284.16|283.96|284.56|284.31|284.06|283.91|417
1658120700000|2022-07-18 05:05:00|284.11|284.01|284.16|284.01|284.16|284.01|284.06|283.86|223
1658121000000|2022-07-18 05:10:00|284.11|283.96|284.31|284.16|284.31|284.16|284.06|283.91|153
1658121300000|2022-07-18 05:15:00|284.36|284.21|284.41|284.26|284.51|284.31|284.31|284.21|177
1658121600000|2022-07-18 05:20:00|284.36|284.21|284.41|284.26|284.46|284.26|284.36|284.21|104
1658121900000|2022-07-18 05:25:00|284.46|284.31|284.51|284.36|284.51|284.36|284.46|284.31|122
1658122200000|2022-07-18 05:30:00|284.56|284.41|284.46|284.31|284.56|284.41|284.36|284.21|171
1658122500000|2022-07-18 05:35:00|284.41|284.26|284.46|284.26|284.51|284.31|284.31|284.16|267
1658122800000|2022-07-18 05:40:00|284.41|284.21|284.41|284.26|284.41|284.26|284.26|284.11|298
1658123100000|2022-07-18 05:45:00|284.46|284.31|284.81|284.66|284.91|284.76|284.41|284.26|240
1658123400000|2022-07-18 05:50:00|284.76|284.61|285.16|285.01|285.21|285.06|284.76|284.61|319
1658123700000|2022-07-18 05:55:00|285.11|284.96|285.01|284.86|285.16|284.96|284.91|284.76|103
1658124000000|2022-07-18 06:00:00|285.06|284.91|284.76|284.61|285.11|284.91|284.76|284.61|304
1658124300000|2022-07-18 06:05:00|284.71|284.56|284.91|284.76|284.91|284.76|284.71|284.56|114
1658124600000|2022-07-18 06:10:00|284.86|284.71|284.96|284.81|284.96|284.81|284.86|284.66|112
1658124900000|2022-07-18 06:15:00|284.86|284.71|284.96|284.81|285.01|284.86|284.76|284.61|162
1658125200000|2022-07-18 06:20:00|284.91|284.76|284.86|284.71|284.91|284.76|284.86|284.66|83
1658125500000|2022-07-18 06:25:00|284.76|284.66|284.76|284.61|284.76|284.66|284.76|284.56|54
1658125800000|2022-07-18 06:30:00|284.71|284.56|284.81|284.66|284.86|284.71|284.71|284.51|81
1658126100000|2022-07-18 06:35:00|284.76|284.61|284.76|284.61|284.86|284.71|284.76|284.61|70
1658126400000|2022-07-18 06:40:00|284.71|284.56|284.76|284.61|284.86|284.71|284.71|284.56|68
1658126700000|2022-07-18 06:45:00|284.81|284.66|284.86|284.71|284.91|284.76|284.81|284.66|161
1658127000000|2022-07-18 06:50:00|284.91|284.76|284.91|284.76|284.91|284.76|284.86|284.71|51
1658127300000|2022-07-18 06:55:00|285.01|284.81|285.01|284.86|285.06|284.86|284.96|284.81|71
1658127600000|2022-07-18 07:00:00|284.91|284.76|284.91|284.76|285.01|284.86|284.86|284.66|211
1658127900000|2022-07-18 07:05:00|284.86|284.71|285.01|284.86|285.11|284.96|284.86|284.71|125
1658128200000|2022-07-18 07:10:00|285.06|284.91|285.11|284.96|285.16|285.01|284.96|284.81|174
1658128500000|2022-07-18 07:15:00|285.16|285.01|285.01|284.86|285.21|285.06|284.96|284.76|339
1658128800000|2022-07-18 07:20:00|284.96|284.81|284.91|284.76|285.11|284.96|284.86|284.71|190
1658129100000|2022-07-18 07:25:00|284.86|284.71|284.91|284.71|284.91|284.76|284.76|284.61|119
1658129400000|2022-07-18 07:30:00|284.86|284.76|285.21|285.06|285.26|285.11|284.86|284.71|186
1658129700000|2022-07-18 07:35:00|285.26|285.11|285.11|284.96|285.31|285.16|285.01|284.86|280
1658130000000|2022-07-18 07:40:00|285.16|285.01|285.16|285.01|285.26|285.11|285.06|284.91|160
1658130300000|2022-07-18 07:45:00|285.11|284.96|285.06|284.91|285.16|285.01|285.06|284.86|166
1658130600000|2022-07-18 07:50:00|285.01|284.86|284.86|284.71|285.16|285.01|284.81|284.66|224
1658130900000|2022-07-18 07:55:00|284.91|284.76|284.81|284.66|284.96|284.76|284.71|284.56|140
1658131200000|2022-07-18 08:00:00|284.86|284.71|285.01|284.86|285.11|284.91|284.86|284.71|264
1658131500000|2022-07-18 08:05:00|285.06|284.91|285.21|285.06|285.31|285.16|285.01|284.91|279
1658131800000|2022-07-18 08:10:00|285.16|285.01|285.21|285.06|285.21|285.06|285.06|284.86|230
1658132100000|2022-07-18 08:15:00|285.16|285.01|285.01|284.86|285.26|285.11|285.01|284.86|169
1658132400000|2022-07-18 08:20:00|285.06|284.91|285.11|284.96|285.16|284.96|284.96|284.81|185
1658132700000|2022-07-18 08:25:00|285.16|285.01|285.36|285.21|285.36|285.21|285.16|284.96|128
1658133000000|2022-07-18 08:30:00|285.41|285.16|285.41|285.26|285.41|285.26|285.26|285.11|226
1658133300000|2022-07-18 08:35:00|285.46|285.31|285.31|285.16|285.46|285.31|285.21|285.06|149
1658133600000|2022-07-18 08:40:00|285.26|285.11|285.16|285.01|285.31|285.16|285.16|285.01|97
1658133900000|2022-07-18 08:45:00|285.21|285.06|285.16|285.01|285.31|285.16|285.11|284.96|124
1658134200000|2022-07-18 08:50:00|285.11|284.96|285.11|284.96|285.26|285.06|285.01|284.86|382
1658134500000|2022-07-18 08:55:00|285.16|285.01|285.01|284.86|285.21|285.06|285.01|284.86|487
1658134800000|2022-07-18 09:00:00|285.06|284.91|285.31|285.16|285.31|285.16|285.01|284.86|291
1658135100000|2022-07-18 09:05:00|285.26|285.11|285.46|285.31|285.51|285.36|285.21|285.06|369
1658135400000|2022-07-18 09:10:00|285.41|285.26|285.46|285.31|285.46|285.31|285.36|285.21|137
1658135700000|2022-07-18 09:15:00|285.51|285.36|285.56|285.41|285.61|285.41|285.46|285.31|212
1658136000000|2022-07-18 09:20:00|285.76|285.16|285.86|285.26|285.86|285.26|285.76|285.16|0
1658136300000|2022-07-18 09:25:00|285.76|285.16|285.66|285.06|285.86|285.26|285.66|285.06|15
1658136600000|2022-07-18 09:30:00|285.56|284.96|285.66|285.06|285.66|285.06|285.56|284.96|0
1658136900000|2022-07-18 09:35:00|285.56|284.96|285.66|285.06|285.66|285.06|285.56|284.96|0
1658137200000|2022-07-18 09:40:00|285.56|284.96|285.66|285.06|285.66|285.06|285.56|284.96|0
1658137500000|2022-07-18 09:45:00|285.56|284.96|285.56|284.96|285.66|285.06|285.56|284.96|0
1658137800000|2022-07-18 09:50:00|285.06|284.81|285.31|285.16|285.31|285.16|285.06|284.81|98
1658138100000|2022-07-18 09:55:00|285.36|285.21|285.26|285.11|285.41|285.26|285.21|285.06|44
1658138400000|2022-07-18 10:00:00|285.21|285.06|285.21|285.01|285.26|285.11|285.11|284.96|20
1658138700000|2022-07-18 10:05:00|285.26|285.06|285.31|285.11|285.31|285.16|285.21|285.01|29
1658139000000|2022-07-18 10:10:00|285.26|285.16|285.36|285.16|285.36|285.16|285.26|285.11|7
1658139300000|2022-07-18 10:15:00|285.31|285.11|285.26|285.11|285.31|285.16|285.26|285.06|3
1658139600000|2022-07-18 10:20:00|285.21|285.06|285.16|285.01|285.26|285.11|285.16|284.96|18
1658139900000|2022-07-18 10:25:00|285.21|285.06|285.21|285.01|285.21|285.06|285.16|285.01|7
1658140200000|2022-07-18 10:30:00|285.16|285.06|285.21|285.06|285.21|285.06|285.16|285.01|1
1658140500000|2022-07-18 10:35:00|285.16|285.01|285.11|284.91|285.16|285.01|285.06|284.91|4
1658140800000|2022-07-18 10:40:00|285.06|284.96|285.06|284.91|285.11|284.96|285.06|284.91|2
1658141100000|2022-07-18 10:45:00|285.11|284.96|285.06|284.91|285.11|284.96|285.06|284.91|0
1658141400000|2022-07-18 10:50:00|285.01|284.86|284.96|284.81|285.01|284.86|284.96|284.81|8
1658141700000|2022-07-18 10:55:00|285.01|284.86|284.96|284.81|285.06|284.91|284.96|284.81|5
1658142000000|2022-07-18 11:00:00|284.91|284.76|285.01|284.86|285.06|284.86|284.91|284.76|5
1658142300000|2022-07-18 11:05:00|285.06|284.91|285.06|284.91|285.11|284.96|285.01|284.86|8
1658142600000|2022-07-18 11:10:00|285.11|284.96|284.91|284.76|285.11|284.96|284.91|284.76|30
1658142900000|2022-07-18 11:15:00|284.96|284.81|285.06|284.86|285.06|284.91|284.96|284.81|7
1658143200000|2022-07-18 11:20:00|285.01|284.91|285.11|284.96|285.16|284.96|285.01|284.86|5
1658143500000|2022-07-18 11:25:00|285.06|284.91|285.06|284.91|285.11|284.91|285.01|284.86|1
1658143800000|2022-07-18 11:30:00|285.11|284.96|285.06|284.91|285.16|284.96|285.06|284.91|2
1658144100000|2022-07-18 11:35:00|285.01|284.86|285.06|284.86|285.06|284.91|285.01|284.86|5
1658144400000|2022-07-18 11:40:00|285.01|284.91|285.11|284.91|285.11|284.91|285.01|284.86|0
1658144700000|2022-07-18 11:45:00|285.06|284.96|285.11|284.96|285.11|284.96|285.06|284.91|2
1658145000000|2022-07-18 11:50:00|285.16|284.91|285.06|284.86|285.16|284.96|285.06|284.86|6
1658145300000|2022-07-18 11:55:00|285.01|284.91|285.06|284.91|285.06|284.91|285.01|284.86|6
1658145600000|2022-07-18 12:00:00|285.11|284.96|285.01|284.86|285.16|284.96|285.01|284.86|3
1658145900000|2022-07-18 12:05:00|285.06|284.91|285.11|284.91|285.16|284.96|285.01|284.86|1
1658146200000|2022-07-18 12:10:00|285.06|284.86|285.06|284.91|285.11|284.96|285.01|284.81|0
1658146500000|2022-07-18 12:15:00|285.01|284.86|284.96|284.76|285.06|284.91|284.91|284.76|11
1658146800000|2022-07-18 12:20:00|284.91|284.81|284.81|284.66|284.96|284.81|284.81|284.66|26
1658147100000|2022-07-18 12:25:00|284.86|284.71|284.66|284.51|284.86|284.71|284.66|284.51|34
1658147400000|2022-07-18 12:30:00|284.71|284.56|284.86|284.71|284.86|284.71|284.71|284.56|27
1658147700000|2022-07-18 12:35:00|284.81|284.66|284.81|284.66|284.91|284.76|284.81|284.66|8
1658148000000|2022-07-18 12:40:00|284.86|284.61|284.86|284.71|284.86|284.71|284.76|284.61|14
1658148300000|2022-07-18 12:45:00|284.91|284.66|284.86|284.71|284.91|284.71|284.76|284.61|25
1658148600000|2022-07-18 12:50:00|284.91|284.76|284.91|284.76|284.96|284.76|284.86|284.66|19
1658148900000|2022-07-18 12:55:00|284.96|284.81|285.01|284.86|285.06|284.91|284.96|284.81|42
1658149200000|2022-07-18 13:00:00|284.96|284.81|284.96|284.81|285.01|284.86|284.96|284.76|23
1658149500000|2022-07-18 13:05:00|285.01|284.86|284.91|284.76|285.06|284.91|284.91|284.76|47
1658149800000|2022-07-18 13:10:00|284.96|284.81|284.86|284.71|284.96|284.81|284.81|284.66|30
1658150100000|2022-07-18 13:15:00|284.91|284.76|284.91|284.76|284.91|284.76|284.86|284.71|11
1658150400000|2022-07-18 13:20:00|284.86|284.71|284.96|284.76|285.01|284.86|284.86|284.71|15
1658150700000|2022-07-18 13:25:00|285.01|284.81|285.21|285.06|285.26|285.11|284.96|284.81|34
1658151000000|2022-07-18 13:30:00|285.16|284.96|286.01|285.81|286.01|285.81|285.11|284.91|236
1658151300000|2022-07-18 13:35:00|285.91|285.76|286.16|286.01|286.46|286.31|285.86|285.66|168
1658151600000|2022-07-18 13:40:00|286.06|285.96|286.41|286.21|286.41|286.21|285.81|285.61|46
1658151900000|2022-07-18 13:45:00|286.46|286.26|286.51|286.36|286.71|286.56|286.36|286.16|81
1658152200000|2022-07-18 13:50:00|286.56|286.41|286.41|286.26|286.66|286.51|286.36|286.16|188
1658152500000|2022-07-18 13:55:00|286.46|286.21|286.31|286.16|286.61|286.46|286.31|286.11|68
1658152800000|2022-07-18 14:00:00|286.36|286.21|286.06|285.91|286.41|286.26|286.01|285.81|56
1658153100000|2022-07-18 14:05:00|286.01|285.86|285.86|285.66|286.06|285.91|285.76|285.56|57
1658153400000|2022-07-18 14:10:00|285.81|285.71|285.66|285.51|285.91|285.71|285.56|285.31|44
1658153700000|2022-07-18 14:15:00|285.61|285.46|285.71|285.56|285.76|285.56|285.56|285.41|10
1658154000000|2022-07-18 14:20:00|285.66|285.51|285.61|285.46|285.71|285.56|285.61|285.41|44
1658154300000|2022-07-18 14:25:00|285.66|285.41|285.71|285.56|285.76|285.61|285.51|285.36|25
1658154600000|2022-07-18 14:30:00|285.76|285.61|285.81|285.61|285.96|285.76|285.71|285.56|23
1658154900000|2022-07-18 14:35:00|285.76|285.66|285.76|285.61|285.91|285.71|285.71|285.51|21
1658155200000|2022-07-18 14:40:00|285.81|285.66|285.66|285.46|285.91|285.76|285.61|285.46|23
1658155500000|2022-07-18 14:45:00|285.61|285.51|285.26|285.11|285.71|285.51|285.21|285.06|70
1658155800000|2022-07-18 14:50:00|285.31|285.16|285.26|285.11|285.41|285.26|285.26|285.06|55
1658156100000|2022-07-18 14:55:00|285.31|285.16|285.41|285.21|285.51|285.36|285.26|285.11|41
1658156400000|2022-07-18 15:00:00|285.46|285.26|285.51|285.31|285.56|285.41|285.36|285.16|30
1658156700000|2022-07-18 15:05:00|285.46|285.36|285.36|285.21|285.51|285.36|285.31|285.16|24
1658157000000|2022-07-18 15:10:00|285.41|285.26|285.31|285.16|285.41|285.26|285.21|285.06|61
1658157300000|2022-07-18 15:15:00|285.36|285.21|285.46|285.31|285.51|285.31|285.26|285.11|42
1658157600000|2022-07-18 15:20:00|285.41|285.26|285.46|285.31|285.46|285.31|285.31|285.16|48
1658157900000|2022-07-18 15:25:00|285.41|285.26|285.16|285.01|285.41|285.31|285.11|284.96|159
1658158200000|2022-07-18 15:30:00|285.21|285.06|285.51|285.31|285.51|285.36|285.16|284.96|30
1658158500000|2022-07-18 15:35:00|285.46|285.26|285.51|285.36|285.51|285.36|285.36|285.21|47
1658158800000|2022-07-18 15:40:00|285.56|285.41|285.61|285.46|285.61|285.46|285.46|285.31|21
1658159100000|2022-07-18 15:45:00|285.66|285.51|285.61|285.46|285.66|285.51|285.51|285.36|35
1658159400000|2022-07-18 15:50:00|285.56|285.41|285.66|285.51|285.71|285.51|285.51|285.36|37
1658159700000|2022-07-18 15:55:00|285.71|285.56|285.86|285.66|285.96|285.81|285.66|285.51|27
1658160000000|2022-07-18 16:00:00|285.91|285.71|286.11|285.96|286.11|285.96|285.91|285.66|47
1658160300000|2022-07-18 16:05:00|286.21|286.01|286.06|285.91|286.21|286.06|286.01|285.86|38
1658160600000|2022-07-18 16:10:00|286.11|285.96|286.11|285.96|286.16|286.01|286.11|285.91|14
1658160900000|2022-07-18 16:15:00|286.16|286.01|286.16|286.01|286.26|286.11|286.11|285.96|28
1658161200000|2022-07-18 16:20:00|286.21|285.96|286.16|286.01|286.21|286.06|286.16|285.96|13
1658161500000|2022-07-18 16:25:00|286.11|285.96|286.11|285.96|286.16|286.01|286.11|285.96|7
1658161800000|2022-07-18 16:30:00|286.16|286.01|286.16|286.01|286.16|286.01|286.11|285.96|21
1658162100000|2022-07-18 16:35:00|286.21|286.06|286.16|286.01|286.21|286.06|286.16|285.96|13
1658162400000|2022-07-18 16:40:00|286.11|285.96|286.06|285.91|286.16|286.01|286.06|285.91|14
1658162700000|2022-07-18 16:45:00|286.11|285.96|286.01|285.86|286.11|285.96|286.01|285.86|42
1658163000000|2022-07-18 16:50:00|285.96|285.81|285.86|285.71|285.96|285.81|285.81|285.66|17
1658163300000|2022-07-18 16:55:00|285.81|285.66|285.76|285.61|285.81|285.66|285.76|285.61|21
1658163600000|2022-07-18 17:00:00|285.81|285.56|285.91|285.76|285.91|285.76|285.76|285.56|33
1658163900000|2022-07-18 17:05:00|285.86|285.71|285.81|285.61|285.86|285.71|285.76|285.61|25
1658164200000|2022-07-18 17:10:00|285.76|285.56|285.76|285.56|285.76|285.56|285.66|285.51|11
1658164500000|2022-07-18 17:15:00|285.66|285.51|285.56|285.41|285.66|285.56|285.56|285.41|7
1658164800000|2022-07-18 17:20:00|285.61|285.46|285.51|285.36|285.61|285.46|285.41|285.26|23
1658165100000|2022-07-18 17:25:00|285.56|285.31|285.56|285.36|285.56|285.36|285.46|285.31|32
1658165400000|2022-07-18 17:30:00|285.36|285.31|285.31|285.06|285.36|285.31|285.31|285.06|20
1658165700000|2022-07-18 17:35:00|285.26|285.01|285.06|284.86|285.26|285.01|284.96|284.81|36
1658166000000|2022-07-18 17:40:00|285.01|284.91|284.96|284.81|285.11|284.91|284.96|284.76|4
1658166300000|2022-07-18 17:45:00|284.91|284.76|284.86|284.71|285.11|284.91|284.81|284.66|19
1658166600000|2022-07-18 17:50:00|284.81|284.66|284.81|284.66|284.86|284.71|284.76|284.61|9
1658166900000|2022-07-18 17:55:00|284.76|284.61|284.46|284.31|284.81|284.66|284.36|284.21|54
1658167200000|2022-07-18 18:00:00|284.41|284.26|284.36|284.21|284.51|284.36|284.26|284.06|36
1658167500000|2022-07-18 18:05:00|284.41|284.16|284.16|284.01|284.41|284.26|284.16|284.01|77
1658167800000|2022-07-18 18:10:00|284.21|284.06|284.36|284.16|284.46|284.26|284.16|284.01|20
1658168100000|2022-07-18 18:15:00|284.41|284.21|284.51|284.31|284.61|284.41|284.41|284.16|8
1658168400000|2022-07-18 18:20:00|284.46|284.36|284.46|284.26|284.56|284.41|284.41|284.26|20
1658168700000|2022-07-18 18:25:00|284.41|284.31|284.26|284.11|284.41|284.31|284.21|284.01|8
1658169000000|2022-07-18 18:30:00|284.31|284.06|284.31|284.16|284.36|284.21|284.21|284.06|2
1658169300000|2022-07-18 18:35:00|284.36|284.11|284.41|284.26|284.51|284.36|284.36|284.11|4
1658169600000|2022-07-18 18:40:00|284.46|284.21|284.16|283.96|284.46|284.21|284.06|283.91|21
1658169900000|2022-07-18 18:45:00|284.11|284.01|284.06|283.91|284.16|284.01|284.01|283.86|8
1658170200000|2022-07-18 18:50:00|284.01|283.86|283.91|283.71|284.06|283.91|283.81|283.66|12
1658170500000|2022-07-18 18:55:00|283.86|283.76|283.76|283.56|283.91|283.76|283.76|283.56|11
1658170800000|2022-07-18 19:00:00|283.71|283.61|283.66|283.46|283.86|283.71|283.66|283.46|14
1658171100000|2022-07-18 19:05:00|283.61|283.51|283.86|283.71|283.91|283.71|283.61|283.46|17
1658171400000|2022-07-18 19:10:00|283.81|283.66|284.01|283.86|284.06|283.86|283.76|283.61|6
1658171700000|2022-07-18 19:15:00|284.06|283.91|284.11|283.91|284.11|283.91|284.01|283.86|2
1658172000000|2022-07-18 19:20:00|284.06|283.96|283.96|283.76|284.11|283.96|283.91|283.76|5
1658172300000|2022-07-18 19:25:00|283.91|283.81|283.61|283.46|283.96|283.81|283.61|283.46|10
1658172600000|2022-07-18 19:30:00|283.56|283.41|283.41|283.21|283.56|283.41|283.36|283.16|18
1658172900000|2022-07-18 19:35:00|283.46|283.26|283.16|282.96|283.46|283.26|283.11|282.91|9
1658173200000|2022-07-18 19:40:00|283.26|283.01|283.16|283.01|283.26|283.11|283.06|282.91|8
1658173500000|2022-07-18 19:45:00|283.11|282.96|282.96|282.81|283.16|283.01|282.96|282.76|25
1658173800000|2022-07-18 19:50:00|283.06|282.86|283.51|283.31|283.51|283.36|283.06|282.86|72
1658174100000|2022-07-18 19:55:00|283.46|283.26|283.51|283.31|283.56|283.36|283.36|283.16|33
1658174400000|2022-07-18 20:00:00|283.46|283.26|283.46|283.21|283.61|283.41|283.41|283.21|29
1658174700000|2022-07-18 20:05:00|283.41|283.26|283.51|283.31|283.56|283.36|283.41|283.21|0
1658175000000|2022-07-18 20:10:00|283.46|283.36|283.51|283.36|283.51|283.36|283.46|283.31|0
1658175300000|2022-07-18 20:15:00|283.56|283.31|283.61|283.41|283.66|283.46|283.56|283.31|2
1658175600000|2022-07-18 20:20:00|283.66|283.46|283.61|283.41|283.66|283.46|283.56|283.41|0
1658175900000|2022-07-18 20:25:00|283.66|283.46|283.66|283.46|283.66|283.46|283.61|283.41|0
1658176200000|2022-07-18 20:30:00|283.61|283.41|283.66|283.46|283.66|283.46|283.61|283.41|0
1658176500000|2022-07-18 20:35:00|283.61|283.41|283.66|283.46|283.66|283.46|283.61|283.41|0
1658176800000|2022-07-18 20:40:00||283.36||283.31||283.36||283.31|0
1658177100000|2022-07-18 20:45:00|283.61||283.61||283.66||283.56||0
1658177400000|2022-07-18 20:50:00|283.56|283.36|283.56|283.26|283.61|283.36|283.51|283.21|4
1658177700000|2022-07-18 20:55:00||283.31||283.21||283.31||283.21|2
1658178000000|2022-07-18 21:00:00||283.16||283.01||283.16||282.86|0
1658178600000|2022-07-18 21:10:00||282.96||282.96||282.96||282.96|2
1658179200000|2022-07-18 21:20:00|283.66|283.06|283.66|283.06|283.66|283.06|283.56|282.96|0
1658179500000|2022-07-18 21:25:00|283.56|282.96|283.56|282.96|283.66|283.06|283.56|282.96|0
1658179800000|2022-07-18 21:30:00|283.66|283.06|283.66|283.06|283.66|283.06|283.66|283.06|0
1658180100000|2022-07-18 21:35:00|283.56|282.96|283.56|282.96|283.56|282.96|283.56|282.96|0
1658180700000|2022-07-18 21:45:00|283.66|283.06|283.66|283.06|283.66|283.06|283.56|282.96|0
1658181000000|2022-07-18 21:50:00|283.56|282.96|283.66|283.06|283.66|283.06|283.56|282.96|0
1658181300000|2022-07-18 21:55:00|283.56|282.96|283.66|283.06|283.66|283.06|283.56|282.96|0
1658181600000|2022-07-18 22:00:00|283.56|282.96|283.56|282.96|283.56|282.96|283.56|282.96|0
1658181900000|2022-07-18 22:05:00|283.46|282.86|283.56|282.96|283.56|282.96|283.46|282.86|0
1658182500000|2022-07-18 22:15:00|283.46|282.86|283.56|282.96|283.56|282.96|283.46|282.86|0
1658182800000|2022-07-18 22:20:00|283.66|283.06|283.66|283.06|283.66|283.06|283.56|282.96|0
1658183100000|2022-07-18 22:25:00|283.56|282.96|283.56|282.96|283.56|282.96|283.56|282.96|0
1658183700000|2022-07-18 22:35:00|283.66|283.06|283.76|283.16|283.76|283.16|283.66|283.06|0
1658184000000|2022-07-18 22:40:00|283.66|283.06|283.76|283.16|283.76|283.16|283.66|283.06|0
1658184300000|2022-07-18 22:45:00|283.66|283.06|283.66|283.06|283.76|283.16|283.66|283.06|0
1658184600000|2022-07-18 22:50:00|283.76|283.16|283.66|283.06|283.76|283.16|283.66|283.06|0
1658184900000|2022-07-18 22:55:00|283.76|283.16|283.66|283.06|283.76|283.16|283.66|283.06|0
1658185200000|2022-07-18 23:00:00|283.56|282.96|283.56|282.96|283.66|283.06|283.56|282.96|0
1658185800000|2022-07-18 23:10:00|283.66|283.06|283.86|283.26|283.86|283.26|283.56|282.96|0
1658186700000|2022-07-18 23:25:00|283.96|283.36|283.96|283.36|283.96|283.36|283.86|283.26|0
1658187300000|2022-07-18 23:35:00|284.06|283.46|284.16|283.56|284.16|283.56|283.96|283.36|0
1658187600000|2022-07-18 23:40:00|284.06|283.46|284.06|283.46|284.16|283.56|283.96|283.36|0
1658187900000|2022-07-18 23:45:00|284.06|283.46|283.96|283.36|284.16|283.56|283.96|283.36|0
1658188200000|2022-07-18 23:50:00|284.06|283.46|284.16|283.56|284.16|283.56|283.96|283.36|0
1658188500000|2022-07-18 23:55:00|284.26|283.66|284.26|283.66|284.26|283.66|284.16|283.56|0
1658188800000|2022-07-19 00:00:00|284.06|283.46|283.96|283.36|284.16|283.56|283.96|283.36|0
1658189100000|2022-07-19 00:05:00|283.86|283.26|283.96|283.36|283.96|283.36|283.86|283.26|0
1658189700000|2022-07-19 00:15:00|284.06|283.46|283.96|283.36|284.06|283.46|283.86|283.26|0
1658190000000|2022-07-19 00:20:00|283.86|283.26|283.96|283.36|283.96|283.36|283.86|283.26|0
1658190600000|2022-07-19 00:30:00|283.41|282.76|282.86|282.71|283.56|283.26|282.71|282.56|259
1658190900000|2022-07-19 00:35:00|282.81|282.66|283.01|282.86|283.01|282.86|282.71|282.56|183
1658191200000|2022-07-19 00:40:00|283.06|282.81|283.06|282.91|283.11|282.91|282.86|282.66|126
1658191500000|2022-07-19 00:45:00|283.01|282.86|282.96|282.81|283.06|282.91|282.86|282.71|121
1658191800000|2022-07-19 00:50:00|282.91|282.76|282.91|282.76|283.06|282.86|282.91|282.76|147
1658192100000|2022-07-19 00:55:00|282.96|282.81|282.81|282.61|283.11|282.91|282.76|282.56|239
1658192400000|2022-07-19 01:00:00|283.01|282.81|283.11|282.96|283.36|283.21|282.86|282.71|724
1658192700000|2022-07-19 01:05:00|283.16|283.01|283.11|282.96|283.26|283.11|282.96|282.81|518
1658193000000|2022-07-19 01:10:00|283.16|283.01|283.26|283.11|283.36|283.21|283.16|283.01|264
1658193300000|2022-07-19 01:15:00|283.21|283.06|283.71|283.56|283.76|283.61|283.21|283.06|351
1658193600000|2022-07-19 01:20:00|283.76|283.61|283.81|283.66|283.86|283.71|283.71|283.56|222
1658193900000|2022-07-19 01:25:00|283.76|283.61|284.11|283.96|284.11|283.96|283.66|283.51|181
1658194200000|2022-07-19 01:30:00|284.16|284.01|284.46|284.31|284.61|284.46|284.16|284.01|485
1658194500000|2022-07-19 01:35:00|284.41|284.26|284.36|284.21|284.46|284.31|284.26|284.11|270
1658194800000|2022-07-19 01:40:00|284.31|284.16|284.31|284.16|284.41|284.26|284.26|284.11|179
1658195100000|2022-07-19 01:45:00|284.26|284.11|284.26|284.11|284.31|284.16|284.11|283.96|223
1658195400000|2022-07-19 01:50:00|284.21|284.06|284.01|283.86|284.26|284.11|283.86|283.71|257
1658195700000|2022-07-19 01:55:00|283.96|283.81|283.96|283.81|284.21|284.06|283.91|283.71|331
1658196000000|2022-07-19 02:00:00|284.01|283.86|283.66|283.51|284.01|283.86|283.61|283.41|274
1658196300000|2022-07-19 02:05:00|283.76|283.61|283.66|283.51|283.86|283.71|283.56|283.36|318
1658196600000|2022-07-19 02:10:00|283.71|283.56|283.56|283.41|283.71|283.56|283.51|283.36|174
1658196900000|2022-07-19 02:15:00|283.51|283.36|283.06|282.91|283.61|283.46|283.06|282.91|219
1658197200000|2022-07-19 02:20:00|283.11|282.96|282.96|282.81|283.21|283.06|282.91|282.76|297
1658197500000|2022-07-19 02:25:00|283.01|282.86|283.21|283.06|283.26|283.11|283.01|282.86|257
1658197800000|2022-07-19 02:30:00|283.16|283.01|283.16|282.96|283.26|283.11|283.06|282.86|177
1658198100000|2022-07-19 02:35:00|283.11|282.91|283.16|283.01|283.21|283.06|283.01|282.86|142
1658198400000|2022-07-19 02:40:00|283.11|282.96|282.91|282.76|283.26|283.11|282.91|282.76|177
1658198700000|2022-07-19 02:45:00|282.96|282.71|283.12|282.97|283.12|282.97|282.86|282.71|268
1658199000000|2022-07-19 02:50:00|283.07|282.92|282.92|282.77|283.12|282.97|282.92|282.77|121
1658199300000|2022-07-19 02:55:00|282.87|282.72|282.97|282.82|283.02|282.87|282.82|282.67|128
1658199600000|2022-07-19 03:00:00|283.02|282.87|283.07|282.92|283.17|283.02|283.02|282.87|68
1658199900000|2022-07-19 03:05:00|283.17|283.02|283.37|283.22|283.42|283.27|283.17|283.02|194
1658200200000|2022-07-19 03:10:00|283.32|283.17|283.22|283.07|283.52|283.37|283.17|282.97|190
1658200500000|2022-07-19 03:15:00|283.17|283.02|283.17|283.02|283.27|283.07|283.02|282.87|179
1658200800000|2022-07-19 03:20:00|283.12|282.97|282.97|282.82|283.12|282.97|282.87|282.72|150
1658201100000|2022-07-19 03:25:00|283.02|282.87|282.92|282.77|283.02|282.87|282.92|282.77|196
1658201400000|2022-07-19 03:30:00|282.97|282.82|282.87|282.72|282.97|282.82|282.77|282.62|146
1658201700000|2022-07-19 03:35:00|282.82|282.67|283.02|282.87|283.02|282.87|282.82|282.67|135
1658202000000|2022-07-19 03:40:00|282.97|282.82|283.22|283.07|283.27|283.12|282.97|282.82|118
1658202300000|2022-07-19 03:45:00|283.27|283.12|283.57|283.42|283.62|283.42|283.27|283.12|331
1658202600000|2022-07-19 03:50:00|283.62|283.47|283.72|283.57|283.72|283.57|283.52|283.32|143
1658202900000|2022-07-19 03:55:00|283.77|283.62|284.67|284.47|285.07|284.92|283.62|283.47|1312
1658203200000|2022-07-19 04:00:00|284.72|284.52|284.22|284.07|286.47|286.32|284.07|283.92|895
1658203500000|2022-07-19 04:05:00|284.27|284.02|284.57|284.42|284.57|284.42|284.22|284.02|123
1658203800000|2022-07-19 04:10:00|284.52|284.37|284.27|284.12|284.52|284.37|284.22|284.02|121
1658204100000|2022-07-19 04:15:00|284.32|284.17|284.37|284.22|284.47|284.27|284.32|284.12|84
1658204400000|2022-07-19 04:20:00|284.32|284.17|284.32|284.17|284.42|284.27|284.32|284.17|93
1658204700000|2022-07-19 04:25:00|284.27|284.12|284.22|284.07|284.32|284.17|284.22|284.02|88
1658205000000|2022-07-19 04:30:00|284.27|284.02|284.22|284.07|284.27|284.12|284.17|284.02|73
1658205300000|2022-07-19 04:35:00|284.27|284.12|284.32|284.17|284.32|284.17|284.22|284.12|124
1658205600000|2022-07-19 04:40:00|284.37|284.22|284.42|284.27|284.42|284.27|284.32|284.17|83
1658205900000|2022-07-19 04:45:00|284.37|284.22|284.47|284.32|284.47|284.32|284.32|284.17|104
1658206200000|2022-07-19 04:50:00|284.42|284.27|284.37|284.17|284.42|284.27|284.32|284.17|98
1658206500000|2022-07-19 04:55:00|284.32|284.22|284.37|284.22|284.47|284.32|284.32|284.17|172
1658206800000|2022-07-19 05:00:00|284.32|284.17|284.27|284.12|284.32|284.17|284.17|283.97|198
1658207100000|2022-07-19 05:05:00|284.32|284.17|284.27|284.12|284.47|284.32|284.22|284.07|226
1658207400000|2022-07-19 05:10:00|284.22|284.07|284.17|284.02|284.22|284.07|284.07|283.87|158
1658207700000|2022-07-19 05:15:00|284.12|283.97|284.02|283.87|284.12|283.97|284.02|283.87|124
1658208000000|2022-07-19 05:20:00|284.07|283.92|284.02|283.87|284.07|283.92|283.92|283.72|181
1658208300000|2022-07-19 05:25:00|284.07|283.92|283.87|283.72|284.17|284.02|283.87|283.72|196
1658208600000|2022-07-19 05:30:00|283.92|283.77|284.07|283.92|284.07|283.92|283.92|283.77|121
1658208900000|2022-07-19 05:35:00|284.02|283.87|283.82|283.67|284.12|283.97|283.82|283.67|142
1658209200000|2022-07-19 05:40:00|283.87|283.62|283.77|283.62|283.87|283.72|283.72|283.57|251
1658209500000|2022-07-19 05:45:00|283.82|283.67|283.57|283.42|283.87|283.67|283.57|283.42|191
1658209800000|2022-07-19 05:50:00|283.62|283.47|283.62|283.47|283.72|283.52|283.57|283.42|202
1658210100000|2022-07-19 05:55:00|283.57|283.42|283.52|283.37|283.62|283.47|283.52|283.37|142
1658210400000|2022-07-19 06:00:00|283.47|283.32|283.57|283.42|283.62|283.47|283.42|283.27|86
1658210700000|2022-07-19 06:05:00|283.52|283.37|283.57|283.42|283.57|283.42|283.42|283.27|63
1658211000000|2022-07-19 06:10:00|283.62|283.47|283.62|283.47|283.72|283.57|283.62|283.47|125
1658211300000|2022-07-19 06:15:00|283.67|283.52|283.67|283.52|283.67|283.52|283.67|283.52|29
1658211600000|2022-07-19 06:20:00|283.72|283.57|283.72|283.57|283.72|283.57|283.62|283.47|163
1658211900000|2022-07-19 06:25:00|283.77|283.62|283.87|283.72|283.87|283.72|283.72|283.62|147
1658212200000|2022-07-19 06:30:00|283.92|283.77|283.82|283.67|283.97|283.82|283.82|283.67|92
1658212500000|2022-07-19 06:35:00|283.87|283.72|283.77|283.62|283.87|283.72|283.72|283.57|71
1658212800000|2022-07-19 06:40:00|283.82|283.67|283.77|283.62|283.82|283.67|283.77|283.62|75
1658213100000|2022-07-19 06:45:00|||||||||29
1658213400000|2022-07-19 06:50:00|283.72|283.57|283.62|283.47|283.72|283.57|283.57|283.42|117
1658213700000|2022-07-19 06:55:00|283.67|283.52|283.67|283.52|283.67|283.52|283.62|283.47|134
1658214000000|2022-07-19 07:00:00|283.62|283.47|284.07|283.92|284.12|283.97|283.52|283.37|317
1658214300000|2022-07-19 07:05:00|284.12|283.97|284.12|283.97|284.32|284.17|284.07|283.92|375
1658214600000|2022-07-19 07:10:00|284.17|284.02|284.07|283.92|284.17|284.02|283.97|283.82|175
1658214900000|2022-07-19 07:15:00|284.12|283.97|284.07|283.92|284.12|283.97|284.02|283.87|58
1658215200000|2022-07-19 07:20:00|284.12|283.97|283.97|283.82|284.22|284.02|283.97|283.82|193
1658215500000|2022-07-19 07:25:00|284.02|283.87|284.02|283.87|284.12|283.97|283.97|283.82|154
1658215800000|2022-07-19 07:30:00|283.97|283.82|283.77|283.62|284.02|283.87|283.72|283.52|153
1658216100000|2022-07-19 07:35:00|283.72|283.57|284.02|283.87|284.02|283.87|283.72|283.57|79
1658216400000|2022-07-19 07:40:00|283.97|283.82|283.67|283.52|284.02|283.82|283.67|283.52|113
1658216700000|2022-07-19 07:45:00|283.72|283.57|284.12|283.97|284.12|283.97|283.72|283.52|121
1658217000000|2022-07-19 07:50:00|284.07|283.92|284.07|283.92|284.12|283.97|284.02|283.87|69
1658217300000|2022-07-19 07:55:00|284.02|283.87|284.12|283.97|284.17|284.02|283.97|283.82|97
1658217600000|2022-07-19 08:00:00|284.07|283.92|284.17|284.02|284.27|284.12|284.07|283.92|194
1658217900000|2022-07-19 08:05:00|284.12|283.97|284.27|284.12|284.32|284.12|284.07|283.92|162
1658218200000|2022-07-19 08:10:00|284.32|284.17|284.12|283.97|284.32|284.17|284.02|283.87|109
1658218500000|2022-07-19 08:15:00|284.07|283.92|284.02|283.87|284.12|283.97|284.02|283.87|134
1658218800000|2022-07-19 08:20:00|283.97|283.82|284.12|283.97|284.12|283.97|283.97|283.82|66
1658219100000|2022-07-19 08:25:00|284.17|284.02|284.12|283.97|284.17|284.02|284.07|283.92|72
1658219400000|2022-07-19 08:30:00|284.07|283.92|284.32|284.12|284.37|284.22|284.07|283.92|124
1658219700000|2022-07-19 08:35:00|284.27|284.17|284.42|284.27|284.42|284.27|284.27|284.12|104
1658220000000|2022-07-19 08:40:00|284.37|284.17|284.42|284.27|284.47|284.27|284.37|284.17|105
1658220300000|2022-07-19 08:45:00|284.47|284.32|284.22|284.07|284.47|284.32|284.22|284.07|106
1658220600000|2022-07-19 08:50:00|284.17|284.02|284.27|284.12|284.32|284.17|284.12|283.92|162
1658220900000|2022-07-19 08:55:00|284.22|284.07|284.42|284.27|284.52|284.37|284.22|284.07|260
1658221200000|2022-07-19 09:00:00|284.37|284.22|284.12|283.97|284.37|284.22|284.07|283.92|517
1658221500000|2022-07-19 09:05:00|284.17|284.02|284.17|284.02|284.32|284.17|284.07|283.92|410
1658221800000|2022-07-19 09:10:00|284.12|283.97|284.07|283.92|284.22|284.07|284.07|283.87|258
1658222100000|2022-07-19 09:15:00|284.12|283.97|284.32|284.07|284.32|284.12|284.12|283.97|107
1658222400000|2022-07-19 09:20:00|284.47|283.87|284.67|284.07|284.77|284.17|284.47|283.87|0
1658222700000|2022-07-19 09:25:00|284.77|284.17|284.67|284.07|284.77|284.17|284.67|284.07|10
1658223000000|2022-07-19 09:30:00|284.77|284.17|284.77|284.17|284.77|284.17|284.67|284.07|0
1658223900000|2022-07-19 09:45:00|284.87|284.27|284.77|284.17|284.87|284.27|284.77|284.17|0
1658224200000|2022-07-19 09:50:00|284.87|284.27|284.57|284.37|284.87|284.57|284.52|284.27|63
1658224500000|2022-07-19 09:55:00|284.52|284.32|284.67|284.47|284.72|284.52|284.22|284.02|141
1658224800000|2022-07-19 10:00:00|284.62|284.42|284.57|284.37|284.67|284.52|284.47|284.32|74
1658225100000|2022-07-19 10:05:00|284.52|284.42|284.62|284.42|284.67|284.47|284.52|284.32|30
1658225400000|2022-07-19 10:10:00|284.57|284.47|284.72|284.57|284.77|284.62|284.57|284.42|34
1658225700000|2022-07-19 10:15:00|284.67|284.52|284.67|284.47|284.77|284.57|284.62|284.47|50
1658226000000|2022-07-19 10:20:00|284.62|284.52|284.67|284.47|284.72|284.57|284.62|284.47|27
1658226300000|2022-07-19 10:25:00|284.62|284.52|284.67|284.47|284.77|284.62|284.57|284.42|11
1658226600000|2022-07-19 10:30:00|284.72|284.52|284.77|284.57|284.92|284.72|284.72|284.52|55
1658226900000|2022-07-19 10:35:00|284.72|284.52|284.82|284.67|284.82|284.67|284.67|284.47|53
1658227200000|2022-07-19 10:40:00|284.77|284.62|284.72|284.57|284.77|284.62|284.67|284.52|21
1658227500000|2022-07-19 10:45:00|284.77|284.62|284.62|284.47|284.82|284.62|284.62|284.47|16
1658227800000|2022-07-19 10:50:00|284.57|284.42|284.77|284.62|284.77|284.62|284.52|284.37|40
1658228100000|2022-07-19 10:55:00|284.72|284.57|284.57|284.42|284.72|284.57|284.57|284.37|57
1658228400000|2022-07-19 11:00:00|284.52|284.37|284.47|284.32|284.57|284.37|284.42|284.22|37
1658228700000|2022-07-19 11:05:00|284.52|284.37|284.52|284.37|284.52|284.37|284.42|284.27|73
1658229000000|2022-07-19 11:10:00|284.47|284.32|284.67|284.52|284.67|284.52|284.42|284.27|22
1658229300000|2022-07-19 11:15:00|284.72|284.47|284.52|284.37|284.72|284.47|284.52|284.37|8
1658229600000|2022-07-19 11:20:00|284.57|284.42|284.57|284.42|284.62|284.42|284.52|284.37|3
1658229900000|2022-07-19 11:25:00|284.62|284.47|284.72|284.57|284.72|284.57|284.57|284.42|6
1658230200000|2022-07-19 11:30:00|284.77|284.62|284.82|284.67|284.87|284.72|284.72|284.62|76
1658230500000|2022-07-19 11:35:00|284.87|284.72|284.82|284.67|284.87|284.72|284.77|284.62|24
1658230800000|2022-07-19 11:40:00|284.77|284.62|284.77|284.62|284.82|284.67|284.72|284.57|7
1658231100000|2022-07-19 11:45:00|284.82|284.67|284.82|284.67|284.87|284.72|284.77|284.62|10
1658231400000|2022-07-19 11:50:00|284.87|284.72|284.92|284.77|285.02|284.87|284.87|284.67|54
1658231700000|2022-07-19 11:55:00|284.87|284.72|284.97|284.82|285.02|284.82|284.87|284.72|5
1658232000000|2022-07-19 12:00:00|285.02|284.77|284.97|284.82|285.07|284.87|284.97|284.77|21
1658232300000|2022-07-19 12:05:00|285.02|284.87|284.87|284.72|285.02|284.87|284.87|284.72|3
1658232600000|2022-07-19 12:10:00|284.92|284.67|284.82|284.67|284.92|284.72|284.77|284.57|7
1658232900000|2022-07-19 12:15:00|284.87|284.72|284.67|284.52|284.87|284.72|284.67|284.52|21
1658233200000|2022-07-19 12:20:00|284.62|284.47|284.62|284.47|284.62|284.47|284.62|284.42|12
1658233500000|2022-07-19 12:25:00|284.67|284.52|284.57|284.37|284.67|284.52|284.57|284.37|15
1658233800000|2022-07-19 12:30:00|284.62|284.42|284.77|284.62|284.82|284.67|284.57|284.37|17
1658234100000|2022-07-19 12:35:00|284.72|284.57|284.82|284.67|284.87|284.72|284.72|284.57|13
1658234400000|2022-07-19 12:40:00|284.77|284.62|284.97|284.77|285.02|284.87|284.77|284.62|22
1658234700000|2022-07-19 12:45:00|285.02|284.82|285.07|284.92|285.07|284.92|284.92|284.77|18
1658235000000|2022-07-19 12:50:00|285.12|284.97|285.22|285.07|285.22|285.07|285.07|284.92|47
1658235300000|2022-07-19 12:55:00|285.17|285.02|285.17|285.02|285.22|285.02|285.12|284.97|16
1658235600000|2022-07-19 13:00:00|285.22|285.07|285.07|284.92|285.27|285.07|285.07|284.87|11
1658235900000|2022-07-19 13:05:00|285.02|284.87|285.22|285.02|285.22|285.07|285.02|284.87|18
1658236200000|2022-07-19 13:10:00|285.27|285.07|285.07|284.87|285.32|285.12|284.97|284.82|212
1658236500000|2022-07-19 13:15:00|285.02|284.82|285.22|285.07|285.27|285.12|284.97|284.82|58
1658236800000|2022-07-19 13:20:00|285.27|285.02|285.32|285.17|285.37|285.22|285.22|285.02|38
1658237100000|2022-07-19 13:25:00|285.37|285.12|285.52|285.32|285.57|285.42|285.32|285.12|79
1658237400000|2022-07-19 13:30:00|285.47|285.37|285.97|285.82|286.22|286.07|285.47|285.37|195
1658237700000|2022-07-19 13:35:00|286.02|285.87|286.52|286.37|286.62|286.47|286.02|285.82|103
1658238000000|2022-07-19 13:40:00|286.57|286.42|286.52|286.37|286.62|286.47|286.37|286.17|58
1658238300000|2022-07-19 13:45:00|286.57|286.42|285.97|285.82|286.57|286.42|285.92|285.72|40
1658238600000|2022-07-19 13:50:00|286.02|285.77|286.52|286.37|286.52|286.37|285.97|285.77|25
1658238900000|2022-07-19 13:55:00|286.47|286.32|286.92|286.77|286.97|286.82|286.42|286.27|114
1658239200000|2022-07-19 14:00:00|286.87|286.67|286.82|286.67|287.02|286.82|286.72|286.57|72
1658239500000|2022-07-19 14:05:00|286.77|286.62|286.62|286.47|286.82|286.62|286.42|286.27|96
1658239800000|2022-07-19 14:10:00|286.67|286.52|286.82|286.62|287.12|286.97|286.57|286.37|74
1658240100000|2022-07-19 14:15:00|286.77|286.57|287.02|286.82|287.12|286.97|286.67|286.47|64
1658240400000|2022-07-19 14:20:00|286.97|286.87|287.12|286.92|287.27|287.12|286.97|286.77|38
1658240700000|2022-07-19 14:25:00|287.07|286.87|287.37|287.17|287.52|287.32|287.07|286.87|128
1658241000000|2022-07-19 14:30:00|287.42|287.22|287.47|287.32|287.62|287.47|287.37|287.17|109
1658241300000|2022-07-19 14:35:00|287.52|287.37|287.52|287.37|287.62|287.42|287.47|287.27|40
1658241600000|2022-07-19 14:40:00|287.57|287.42|287.72|287.57|287.77|287.62|287.52|287.37|68
1658241900000|2022-07-19 14:45:00|287.77|287.62|287.87|287.72|287.97|287.82|287.77|287.57|126
1658242200000|2022-07-19 14:50:00|287.92|287.77|287.97|287.77|288.07|287.92|287.87|287.67|91
1658242500000|2022-07-19 14:55:00|287.92|287.82|287.72|287.57|287.97|287.82|287.62|287.47|45
1658242800000|2022-07-19 15:00:00|287.77|287.62|287.92|287.77|287.97|287.82|287.77|287.57|54
1658243100000|2022-07-19 15:05:00|287.97|287.82|287.92|287.77|287.97|287.82|287.82|287.62|43
1658243400000|2022-07-19 15:10:00|287.87|287.72|287.92|287.77|288.07|287.92|287.87|287.67|74
1658243700000|2022-07-19 15:15:00|287.97|287.82|287.82|287.67|287.97|287.82|287.82|287.62|76
1658244000000|2022-07-19 15:20:00|287.87|287.72|288.12|287.97|288.12|287.97|287.87|287.72|55
1658244300000|2022-07-19 15:25:00|288.17|288.02|288.12|287.97|288.37|288.22|288.12|287.97|120
1658244600000|2022-07-19 15:30:00|288.07|287.87|288.17|288.02|288.27|288.12|288.07|287.87|50
1658244900000|2022-07-19 15:35:00|288.22|287.97|288.22|288.07|288.32|288.17|288.12|287.97|70
1658245200000|2022-07-19 15:40:00|288.27|288.12|288.32|288.17|288.37|288.17|288.22|288.07|20
1658245500000|2022-07-19 15:45:00|288.27|288.12|288.32|288.17|288.42|288.27|288.27|288.07|40
1658245800000|2022-07-19 15:50:00|288.37|288.12|288.37|288.22|288.47|288.32|288.27|288.12|21
1658246100000|2022-07-19 15:55:00|288.32|288.17|288.42|288.27|288.42|288.27|288.27|288.07|40
1658246400000|2022-07-19 16:00:00|288.47|288.32|288.42|288.22|288.52|288.32|288.37|288.22|24
1658246700000|2022-07-19 16:05:00|288.37|288.27|288.42|288.22|288.52|288.37|288.32|288.17|101
1658247000000|2022-07-19 16:10:00|288.37|288.27|288.42|288.27|288.52|288.37|288.37|288.22|12
1658247300000|2022-07-19 16:15:00|288.37|288.22|288.32|288.17|288.37|288.27|288.27|288.07|10
1658247600000|2022-07-19 16:20:00|288.27|288.12|288.47|288.27|288.47|288.32|288.22|288.07|12
1658247900000|2022-07-19 16:25:00|288.42|288.32|288.52|288.37|288.52|288.37|288.42|288.27|4
1658248200000|2022-07-19 16:30:00|288.57|288.42|288.62|288.42|288.72|288.57|288.57|288.42|24
1658248500000|2022-07-19 16:35:00|288.57|288.37|288.42|288.27|288.62|288.37|288.37|288.22|20
1658248800000|2022-07-19 16:40:00|288.47|288.32|288.47|288.32|288.47|288.32|288.42|288.22|11
1658249100000|2022-07-19 16:45:00|288.42|288.27|288.62|288.42|288.62|288.47|288.42|288.27|8
1658249400000|2022-07-19 16:50:00|288.57|288.37|288.52|288.37|288.62|288.42|288.52|288.32|13
1658249700000|2022-07-19 16:55:00|288.47|288.32|288.62|288.42|288.62|288.42|288.42|288.27|8
1658250000000|2022-07-19 17:00:00|288.57|288.37|288.62|288.42|288.62|288.47|288.57|288.37|3
1658250300000|2022-07-19 17:05:00|288.57|288.37|288.42|288.22|288.57|288.37|288.37|288.22|31
1658250600000|2022-07-19 17:10:00|288.47|288.27|288.47|288.27|288.52|288.32|288.42|288.22|4
1658250900000|2022-07-19 17:15:00|288.42|288.32|288.37|288.22|288.52|288.32|288.37|288.22|12
1658251200000|2022-07-19 17:20:00|288.42|288.17|288.42|288.22|288.42|288.27|288.27|288.07|27
1658251500000|2022-07-19 17:25:00|288.47|288.27|288.47|288.27|288.47|288.32|288.42|288.22|4
1658251800000|2022-07-19 17:30:00|288.52|288.32|288.62|288.42|288.62|288.47|288.47|288.27|12
1658252100000|2022-07-19 17:35:00|288.57|288.37|288.72|288.52|288.72|288.57|288.52|288.37|28
1658252400000|2022-07-19 17:40:00|288.67|288.57|288.77|288.62|288.77|288.62|288.67|288.52|11
1658252700000|2022-07-19 17:45:00|288.72|288.57|288.77|288.62|288.82|288.62|288.72|288.57|4
1658253000000|2022-07-19 17:50:00|288.82|288.67|288.82|288.67|288.82|288.67|288.77|288.62|21
1658253300000|2022-07-19 17:55:00|288.87|288.62|288.87|288.72|288.92|288.77|288.82|288.62|17
1658253600000|2022-07-19 18:00:00|288.92|288.77|289.02|288.82|289.02|288.87|288.87|288.72|39
1658253900000|2022-07-19 18:05:00|288.97|288.87|289.12|288.92|289.12|288.97|288.97|288.77|43
1658254200000|2022-07-19 18:10:00|289.07|288.97|289.07|288.92|289.12|288.97|289.02|288.87|14
1658254500000|2022-07-19 18:15:00|289.12|288.87|289.12|288.92|289.12|288.97|288.97|288.82|10
1658254800000|2022-07-19 18:20:00|289.07|288.97|289.07|288.87|289.12|288.97|289.02|288.87|6
1658255100000|2022-07-19 18:25:00|289.02|288.82|288.77|288.57|289.07|288.87|288.72|288.57|6
1658255400000|2022-07-19 18:30:00|288.82|288.62|288.77|288.62|288.87|288.72|288.72|288.57|5
1658255700000|2022-07-19 18:35:00|288.82|288.57|288.77|288.57|288.82|288.67|288.77|288.57|1
1658256000000|2022-07-19 18:40:00|288.72|288.62|288.87|288.72|288.97|288.77|288.72|288.52|5
1658256300000|2022-07-19 18:45:00|288.82|288.67|288.77|288.62|288.82|288.72|288.72|288.52|6
1658256600000|2022-07-19 18:50:00|288.72|288.57|288.87|288.72|288.87|288.72|288.67|288.52|6
1658256900000|2022-07-19 18:55:00|288.92|288.67|288.92|288.77|288.92|288.77|288.82|288.67|4
1658257200000|2022-07-19 19:00:00|288.97|288.72|288.87|288.72|288.97|288.77|288.82|288.67|1
1658257500000|2022-07-19 19:05:00|288.92|288.77|289.07|288.92|289.12|288.92|288.87|288.77|3
1658257800000|2022-07-19 19:10:00|289.12|288.87|289.02|288.82|289.12|288.92|288.92|288.77|5
1658258100000|2022-07-19 19:15:00|289.07|288.87|289.07|288.87|289.07|288.92|288.97|288.77|2
1658258400000|2022-07-19 19:20:00|289.02|288.82|288.97|288.77|289.07|288.82|288.92|288.77|8
1658258700000|2022-07-19 19:25:00|288.92|288.82|288.87|288.72|289.07|288.87|288.87|288.67|13
1658259000000|2022-07-19 19:30:00|288.92|288.67|288.82|288.67|288.92|288.77|288.82|288.62|7
1658259300000|2022-07-19 19:35:00|288.87|288.72|289.02|288.82|289.02|288.87|288.82|288.67|3
1658259600000|2022-07-19 19:40:00|289.07|288.87|289.12|288.97|289.12|288.97|289.02|288.82|14
1658259900000|2022-07-19 19:45:00|289.07|288.92|289.02|288.82|289.12|288.97|289.02|288.82|17
1658260200000|2022-07-19 19:50:00|289.07|288.87|289.02|288.82|289.12|288.97|288.87|288.72|13
1658260500000|2022-07-19 19:55:00|288.97|288.87|288.82|288.67|289.02|288.87|288.82|288.62|20
1658260800000|2022-07-19 20:00:00|288.77|288.62|288.97|288.77|288.97|288.82|288.77|288.62|37
1658261100000|2022-07-19 20:05:00|288.92|288.72|289.02|288.82|289.02|288.87|288.92|288.72|3
1658261400000|2022-07-19 20:10:00|288.97|288.87|289.07|288.87|289.07|288.87|288.97|288.82|5
1658261700000|2022-07-19 20:15:00|289.02|288.92|289.07|288.92|289.07|288.92|289.02|288.87|1
1658262000000|2022-07-19 20:20:00|289.12|288.87|289.12|288.92|289.12|288.97|289.07|288.87|5
1658262300000|2022-07-19 20:25:00|289.07||289.12||289.12||289.07||0
1658262600000|2022-07-19 20:30:00|289.07|288.87|289.12|288.92|289.12|288.92|289.07|288.87|0
1658262900000|2022-07-19 20:35:00|289.07|288.97|289.12|288.92|289.12|288.97|289.07|288.92|4
1658263200000|2022-07-19 20:40:00|289.07|288.87|289.02|288.77|289.12|288.92|288.97|288.72|21
1658263500000|2022-07-19 20:45:00|288.97|288.72|288.77|288.57|289.17|288.87|288.72|288.57|37
1658263800000|2022-07-19 20:50:00|288.87|288.62|288.97|288.62|288.97|288.62|288.87|288.62|2
1658264100000|2022-07-19 20:55:00|289.02|288.67|288.97|288.67|289.02|288.72|288.92|288.67|6
1658264400000|2022-07-19 21:00:00|289.02|288.62|289.17|288.52|289.22|288.62|289.02|288.52|0
1658264700000|2022-07-19 21:05:00||288.57||288.52||288.57||288.52|0
1658265000000|2022-07-19 21:10:00||288.57||288.57||288.57||288.57|1
1658268000000|2022-07-19 22:00:00|289.17|288.57|289.07|288.47|289.27|288.67|288.97|288.37|0
1658268300000|2022-07-19 22:05:00|288.97|288.37|289.07|288.47|289.07|288.47|288.97|288.37|0
1658268900000|2022-07-19 22:15:00|289.17|288.57|289.17|288.57|289.17|288.57|289.07|288.47|0
1658269200000|2022-07-19 22:20:00|289.07|288.47|289.07|288.47|289.17|288.57|289.07|288.47|0
1658269800000|2022-07-19 22:30:00|288.97|288.37|288.97|288.37|288.97|288.37|288.97|288.37|0
1658270100000|2022-07-19 22:35:00|289.07|288.47|289.07|288.47|289.07|288.47|288.97|288.37|0
1658270400000|2022-07-19 22:40:00|288.97|288.37|288.97|288.37|289.07|288.47|288.97|288.37|0
1658270700000|2022-07-19 22:45:00|289.07|288.47|289.07|288.47|289.07|288.47|289.07|288.47|0
1658271300000|2022-07-19 22:55:00|289.17|288.57|289.17|288.57|289.17|288.57|289.17|288.57|0
1658271600000|2022-07-19 23:00:00|289.07|288.47|289.07|288.47|289.17|288.57|289.07|288.47|0
1658271900000|2022-07-19 23:05:00|289.17|288.57|289.17|288.57|289.17|288.57|289.07|288.47|0
1658272500000|2022-07-19 23:15:00|289.07|288.47|289.07|288.47|289.17|288.57|289.07|288.47|0
1658272800000|2022-07-19 23:20:00|288.97|288.37|289.07|288.47|289.07|288.47|288.97|288.37|0
1658273700000|2022-07-19 23:35:00|288.97|288.37|288.97|288.37|288.97|288.37|288.97|288.37|0
1658274000000|2022-07-19 23:40:00|289.07|288.47|288.97|288.37|289.07|288.47|288.97|288.37|0
1658274300000|2022-07-19 23:45:00|289.07|288.47|289.07|288.47|289.07|288.47|288.97|288.37|0
1658275200000|2022-07-20 00:00:00|288.97|288.37|288.87|288.27|288.97|288.37|288.87|288.27|0
1658275500000|2022-07-20 00:05:00|288.97|288.37|288.97|288.37|288.97|288.37|288.87|288.27|0
1658275800000|2022-07-20 00:10:00|288.87|288.27|288.87|288.27|288.97|288.37|288.77|288.17|0
1658276100000|2022-07-20 00:15:00|289.07|288.47|289.07|288.47|289.07|288.47|288.97|288.37|0
1658276400000|2022-07-20 00:20:00|288.97|288.37|289.07|288.47|289.17|288.57|288.97|288.37|0
1658276700000|2022-07-20 00:25:00|289.17|288.57|289.47|288.87|289.47|288.87|289.07|288.47|0
1658277000000|2022-07-20 00:30:00|289.67|289.42|289.57|289.42|290.02|289.82|289.32|289.12|746
1658277300000|2022-07-20 00:35:00|289.52|289.37|289.62|289.47|289.77|289.62|289.52|289.37|328
1658277600000|2022-07-20 00:40:00|289.57|289.42|289.52|289.37|289.62|289.47|289.47|289.32|212
1658277900000|2022-07-20 00:45:00|289.47|289.32|289.52|289.37|289.52|289.37|289.47|289.32|121
1658278200000|2022-07-20 00:50:00|289.57|289.42|289.52|289.37|289.57|289.42|289.47|289.32|180
1658278500000|2022-07-20 00:55:00|289.57|289.32|289.97|289.82|289.97|289.82|289.57|289.32|346
1658278800000|2022-07-20 01:00:00|289.92|289.77|289.97|289.82|290.02|289.87|289.67|289.52|836
1658279100000|2022-07-20 01:05:00|289.92|289.77|289.52|289.37|289.97|289.82|289.52|289.37|470
1658279400000|2022-07-20 01:10:00|289.47|289.32|289.42|289.27|289.47|289.32|289.22|289.07|476
1658279700000|2022-07-20 01:15:00|289.47|289.32|289.27|289.12|289.52|289.37|289.12|288.97|427
1658280000000|2022-07-20 01:20:00|289.32|289.17|289.3|289.15|289.4|289.25|289.22|289.07|313
1658280300000|2022-07-20 01:25:00|289.4|289.1|289.4|289.25|289.55|289.4|289.4|289.1|281
1658280600000|2022-07-20 01:30:00|289.45|289.3|289.5|289.35|289.65|289.45|289.45|289.3|348
1658280900000|2022-07-20 01:35:00|289.55|289.4|289.9|289.75|289.9|289.75|289.5|289.35|241
1658281200000|2022-07-20 01:40:00|289.85|289.7|290.5|290.35|290.55|290.4|289.8|289.65|313
1658281500000|2022-07-20 01:45:00|290.45|290.3|290.35|290.2|290.5|290.35|290.35|290.2|169
1658281800000|2022-07-20 01:50:00|290.45|290.3|290.75|290.6|290.75|290.6|290.4|290.25|226
1658282100000|2022-07-20 01:55:00|290.7|290.55|290.85|290.7|290.95|290.75|290.7|290.55|256
1658282400000|2022-07-20 02:00:00|290.8|290.65|290.85|290.7|290.85|290.7|290.5|290.3|352
1658282700000|2022-07-20 02:05:00|290.8|290.6|290.45|290.3|290.85|290.7|290.3|290.15|319
1658283000000|2022-07-20 02:10:00|290.35|290.2|290.15|290|290.45|290.3|290.15|290|150
1658283300000|2022-07-20 02:15:00|290.1|289.95|290.15|290|290.2|290.05|290|289.85|195
1658283600000|2022-07-20 02:20:00|290.2|290.05|290.4|290.25|290.5|290.35|290.2|290.05|241
1658283900000|2022-07-20 02:25:00|290.45|290.3|290.6|290.45|290.65|290.45|290.4|290.25|310
1658284200000|2022-07-20 02:30:00|290.65|290.5|290.8|290.65|290.85|290.7|290.6|290.45|337
1658284500000|2022-07-20 02:35:00|290.85|290.7|290.95|290.8|291|290.85|290.8|290.65|206
1658284800000|2022-07-20 02:40:00|290.9|290.75|291.05|290.9|291.1|290.95|290.85|290.7|189
1658285100000|2022-07-20 02:45:00|291|290.85|291.2|291.05|291.2|291.05|290.85|290.65|271
1658285400000|2022-07-20 02:50:00|291.15|291|292.15|291.95|292.15|292|291.15|291|650
1658285700000|2022-07-20 02:55:00|292.1|291.9|291.8|291.65|292.3|292.1|291.7|291.55|478
1658286000000|2022-07-20 03:00:00|291.85|291.7|292.05|291.85|292.05|291.9|291.75|291.55|386
1658286300000|2022-07-20 03:05:00|292|291.8|291.75|291.6|292.05|291.8|291.75|291.55|224
1658286600000|2022-07-20 03:10:00|291.8|291.65|292|291.85|292.05|291.9|291.8|291.65|313
1658286900000|2022-07-20 03:15:00|292.05|291.9|291.95|291.8|292.25|292.1|291.95|291.8|317
1658287200000|2022-07-20 03:20:00|292|291.75|292.05|291.85|292.1|291.95|291.9|291.75|269
1658287500000|2022-07-20 03:25:00|292|291.9|291.75|291.6|292|291.9|291.7|291.55|191
1658287800000|2022-07-20 03:30:00|291.8|291.65|291.65|291.5|291.8|291.65|291.65|291.5|128
1658288100000|2022-07-20 03:35:00|291.7|291.55|291.65|291.5|291.9|291.75|291.65|291.5|339
1658288400000|2022-07-20 03:40:00|291.7|291.55|291.45|291.3|291.7|291.55|291.45|291.3|356
1658288700000|2022-07-20 03:45:00|291.4|291.25|291.35|291.2|291.4|291.25|291.3|291.1|187
1658289000000|2022-07-20 03:50:00|291.4|291.25|291.5|291.35|291.55|291.4|291.35|291.2|220
1658289300000|2022-07-20 03:55:00|291.55|291.4|291.5|291.35|291.6|291.45|291.45|291.3|228
1658289600000|2022-07-20 04:00:00|291.55|291.4|291.55|291.4|291.6|291.45|291.5|291.35|90
1658289900000|2022-07-20 04:05:00|291.5|291.35|291.55|291.4|291.55|291.4|291.5|291.3|126
1658290200000|2022-07-20 04:10:00|291.5|291.35|291.5|291.35|291.55|291.4|291.5|291.35|123
1658290500000|2022-07-20 04:15:00|291.45|291.3|291.4|291.25|291.45|291.3|291.4|291.25|84
1658290800000|2022-07-20 04:20:00|291.45|291.2|291.3|291.15|291.5|291.35|291.3|291.15|110
1658291100000|2022-07-20 04:25:00|291.35|291.2|291.4|291.25|291.45|291.3|291.3|291.15|117
1658291400000|2022-07-20 04:30:00|291.45|291.3|291.3|291.15|291.5|291.35|291.25|291.1|246
1658291700000|2022-07-20 04:35:00|291.25|291.1|291.25|291.1|291.3|291.15|291.2|291.05|66
1658292000000|2022-07-20 04:40:00|291.3|291.15|291.35|291.2|291.35|291.2|291.3|291.15|94
1658292300000|2022-07-20 04:45:00|291.4|291.25|291.5|291.35|291.55|291.4|291.4|291.25|113
1658292600000|2022-07-20 04:50:00|291.55|291.4|291.6|291.45|291.65|291.5|291.5|291.3|162
1658292900000|2022-07-20 04:55:00|291.65|291.4|291.6|291.45|291.65|291.45|291.55|291.4|143
1658293200000|2022-07-20 05:00:00|291.45|291.3|291.05|290.9|291.45|291.3|290.9|290.75|521
1658293500000|2022-07-20 05:05:00|291.1|290.95|290.95|290.8|291.15|291|290.95|290.8|133
1658293800000|2022-07-20 05:10:00|290.9|290.75|290.95|290.8|291|290.85|290.85|290.7|208
1658294100000|2022-07-20 05:15:00|290.9|290.75|290.7|290.55|290.9|290.75|290.65|290.5|187
1658294400000|2022-07-20 05:20:00|290.65|290.45|290.65|290.5|290.75|290.6|290.55|290.4|151
1658294700000|2022-07-20 05:25:00|290.6|290.45|290.75|290.6|290.75|290.6|290.6|290.45|110
1658295000000|2022-07-20 05:30:00|290.7|290.55|290.55|290.4|290.7|290.55|290.5|290.35|154
1658295300000|2022-07-20 05:35:00|290.5|290.35|290.55|290.4|290.6|290.45|290.5|290.35|143
1658295600000|2022-07-20 05:40:00|290.6|290.5|290.8|290.65|290.8|290.65|290.6|290.5|160
1658295900000|2022-07-20 05:45:00|290.75|290.6|290.7|290.55|290.75|290.65|290.7|290.5|135
1658296200000|2022-07-20 05:50:00|290.75|290.6|291.1|290.95|291.1|290.95|290.75|290.6|212
1658296500000|2022-07-20 05:55:00|291.05|290.9|290.95|290.8|291.1|290.95|290.9|290.75|255
1658296800000|2022-07-20 06:00:00|290.9|290.75|290.85|290.65|291|290.85|290.85|290.65|217
1658297100000|2022-07-20 06:05:00|290.8|290.7|291.05|290.9|291.05|290.9|290.8|290.65|211
1658297400000|2022-07-20 06:10:00|291|290.85|290.95|290.8|291.1|290.95|290.95|290.8|194
1658297700000|2022-07-20 06:15:00|291|290.85|290.9|290.75|291.1|290.95|290.9|290.75|212
1658298000000|2022-07-20 06:20:00|290.95|290.8|290.95|290.8|291|290.85|290.8|290.65|202
1658298300000|2022-07-20 06:25:00|291|290.85|291.1|290.95|291.1|290.95|290.9|290.75|134
1658298600000|2022-07-20 06:30:00|291.15|290.9|291.05|290.9|291.15|291|291.05|290.9|130
1658298900000|2022-07-20 06:35:00|291.1|290.95|291.2|291.05|291.2|291.05|291.05|290.9|98
1658299200000|2022-07-20 06:40:00|291.15|291|291.2|291.05|291.25|291.1|291.05|290.9|192
1658299500000|2022-07-20 06:45:00|291.25|291.1|291.5|291.35|291.5|291.35|291.25|291.1|163
1658299800000|2022-07-20 06:50:00|291.55|291.4|291.4|291.25|291.55|291.4|291.35|291.2|185
1658300100000|2022-07-20 06:55:00|291.35|291.2|291.25|291.1|291.4|291.25|291.25|291.05|168
1658300400000|2022-07-20 07:00:00|291.2|291.05|291.45|291.3|291.5|291.35|291.2|291.05|215
1658300700000|2022-07-20 07:05:00|291.5|291.35|291.5|291.3|291.55|291.4|291.3|291.15|157
1658301000000|2022-07-20 07:10:00|291.45|291.35|291.45|291.3|291.6|291.45|291.45|291.3|159
1658301300000|2022-07-20 07:15:00|291.4|291.25|291.7|291.55|291.75|291.6|291.4|291.25|146
1658301600000|2022-07-20 07:20:00|291.75|291.6|291.55|291.4|291.75|291.6|291.55|291.4|279
1658301900000|2022-07-20 07:25:00|291.5|291.35|291.5|291.35|291.6|291.45|291.4|291.25|262
1658302200000|2022-07-20 07:30:00|291.45|291.3|291.15|291|291.55|291.4|291.15|291|237
1658302500000|2022-07-20 07:35:00|291.1|290.95|291.15|291|291.3|291.15|291|290.85|224
1658302800000|2022-07-20 07:40:00|291.1|290.95|291|290.85|291.3|291.15|290.95|290.8|286
1658303100000|2022-07-20 07:45:00|290.95|290.8|291.05|290.9|291.15|291|290.9|290.75|194
1658303400000|2022-07-20 07:50:00|291|290.85|291.05|290.9|291.1|290.95|291|290.8|192
1658303700000|2022-07-20 07:55:00|291|290.85|290.9|290.75|291.05|290.9|290.85|290.7|171
1658304000000|2022-07-20 08:00:00|290.95|290.8|291.15|291|291.2|291.05|290.8|290.65|348
1658304300000|2022-07-20 08:05:00|291.1|290.95|291.2|291.05|291.2|291.05|291.05|290.85|178
1658304600000|2022-07-20 08:10:00|291.15|291|291.2|291.05|291.35|291.2|291.1|290.95|305
1658304900000|2022-07-20 08:15:00|291.15|291|290.95|290.8|291.2|291.05|290.95|290.8|230
1658305200000|2022-07-20 08:20:00|291|290.85|290.8|290.65|291.5|291.25|290.75|290.55|674
1658305500000|2022-07-20 08:25:00|290.75|290.6|290.75|290.6|290.8|290.65|290.65|290.45|205
1658305800000|2022-07-20 08:30:00|290.8|290.65|290.8|290.65|290.9|290.75|290.7|290.55|186
1658306100000|2022-07-20 08:35:00|290.75|290.6|290.85|290.7|290.9|290.75|290.7|290.55|200
1658306400000|2022-07-20 08:40:00|290.9|290.75|291.1|290.95|291.1|290.95|290.85|290.7|205
1658306700000|2022-07-20 08:45:00|291.05|290.9|291|290.85|291.05|290.9|290.95|290.8|212
1658307000000|2022-07-20 08:50:00|290.95|290.8|290.9|290.75|291|290.85|290.85|290.65|249
1658307300000|2022-07-20 08:55:00|290.95|290.8|291.3|291.1|291.35|291.15|290.85|290.7|646
1658307600000|2022-07-20 09:00:00|291.25|291.05|291.55|291.35|291.6|291.4|291.05|290.9|638
1658307900000|2022-07-20 09:05:00|291.65|291.45|291.5|291.35|291.65|291.45|291.4|291.25|377
1658308200000|2022-07-20 09:10:00|291.45|291.3|291.45|291.25|291.5|291.35|291.35|291.2|69
1658308500000|2022-07-20 09:15:00|291.5|291.15|291.4|291.25|291.6|291.35|291.3|291.15|130
1658308800000|2022-07-20 09:20:00|291.7|291.1|291.8|291.2|291.8|291.2|291.7|291.1|0
1658309100000|2022-07-20 09:25:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|17
1658309400000|2022-07-20 09:30:00|291.9|291.3|291.8|291.2|291.9|291.3|291.8|291.2|0
1658309700000|2022-07-20 09:35:00|291.9|291.3|292|291.4|292|291.4|291.8|291.2|0
1658310000000|2022-07-20 09:40:00|291.9|291.3|292|291.4|292|291.4|291.9|291.3|0
1658310300000|2022-07-20 09:45:00|291.9|291.3|291.9|291.3|292|291.4|291.9|291.3|0
1658310600000|2022-07-20 09:50:00|291.4|291.2|291.4|291.2|291.5|291.35|291.3|291.15|163
1658310900000|2022-07-20 09:55:00|291.35|291.25|291.35|291.2|291.4|291.25|291.3|291.1|15
1658311200000|2022-07-20 10:00:00|291.3|291.15|291.25|291.1|291.4|291.25|291.2|291.05|23
1658311500000|2022-07-20 10:05:00|291.3|291.05|291.3|291.15|291.4|291.2|291.3|291.05|6
1658311800000|2022-07-20 10:10:00|291.35|291.1|291.4|291.25|291.4|291.25|291.25|291.1|13
1658312100000|2022-07-20 10:15:00|291.45|291.2|291.45|291.25|291.5|291.35|291.4|291.2|22
1658312400000|2022-07-20 10:20:00|291.4|291.3|291.4|291.25|291.45|291.3|291.35|291.2|4
1658312700000|2022-07-20 10:25:00|291.45|291.3|291.3|291.15|291.45|291.3|291.3|291.15|3
1658313000000|2022-07-20 10:30:00|291.25|291.1|290.85|290.65|291.3|291.15|290.85|290.65|151
1658313300000|2022-07-20 10:35:00|290.8|290.6|290.7|290.5|291|290.85|290.7|290.5|79
1658313600000|2022-07-20 10:40:00|290.75|290.55|290.9|290.75|291.05|290.85|290.7|290.5|34
1658313900000|2022-07-20 10:45:00|290.95|290.7|290.8|290.65|290.95|290.7|290.7|290.5|33
1658314200000|2022-07-20 10:50:00|290.75|290.6|290.9|290.75|290.95|290.8|290.75|290.55|19
1658314500000|2022-07-20 10:55:00|290.95|290.8|290.95|290.8|291.1|290.9|290.9|290.75|6
1658314800000|2022-07-20 11:00:00|291|290.85|291|290.85|291.05|290.9|290.95|290.8|16
1658315100000|2022-07-20 11:05:00|291.05|290.9|291|290.85|291.1|290.95|291|290.85|9
1658315400000|2022-07-20 11:10:00|291.05|290.8|290.95|290.8|291.05|290.85|290.9|290.75|9
1658315700000|2022-07-20 11:15:00|290.9|290.75|290.95|290.8|290.95|290.8|290.85|290.65|2
1658316000000|2022-07-20 11:20:00|291|290.85|290.95|290.75|291|290.85|290.9|290.75|11
1658316300000|2022-07-20 11:25:00|290.9|290.8|291.1|290.95|291.15|291|290.9|290.75|21
1658316600000|2022-07-20 11:30:00|291.05|290.9|291.1|290.9|291.1|290.9|290.95|290.75|16
1658316900000|2022-07-20 11:35:00|291.05|290.85|291.05|290.85|291.05|290.85|290.95|290.75|3
1658317200000|2022-07-20 11:40:00|291|290.8|290.75|290.6|291.05|290.8|290.75|290.6|16
1658317500000|2022-07-20 11:45:00|290.7|290.55|290.75|290.6|290.8|290.65|290.7|290.5|3
1658317800000|2022-07-20 11:50:00|290.8|290.55|290.75|290.6|290.8|290.6|290.7|290.55|7
1658318100000|2022-07-20 11:55:00|290.8|290.65|290.8|290.65|290.8|290.65|290.75|290.6|2
1658318400000|2022-07-20 12:00:00|290.75|290.6|290.75|290.55|290.8|290.65|290.7|290.55|29
1658318700000|2022-07-20 12:05:00|290.7|290.6|290.85|290.7|290.9|290.75|290.7|290.55|61
1658319000000|2022-07-20 12:10:00|290.9|290.75|291|290.85|291|290.85|290.85|290.7|29
1658319300000|2022-07-20 12:15:00|290.95|290.8|290.95|290.8|290.95|290.8|290.95|290.8|17
1658319600000|2022-07-20 12:20:00|290.9|290.75|290.65|290.45|290.9|290.75|290.4|290.2|199
1658319900000|2022-07-20 12:25:00|290.6|290.4|290.65|290.45|290.75|290.55|290.45|290.25|62
1658320200000|2022-07-20 12:30:00|290.6|290.4|290.7|290.55|290.8|290.6|290.55|290.35|3
1658320500000|2022-07-20 12:35:00|290.65|290.5|290.6|290.4|290.65|290.5|290.5|290.3|19
1658320800000|2022-07-20 12:40:00|290.55|290.45|290.6|290.4|290.65|290.5|290.45|290.3|28
1658321100000|2022-07-20 12:45:00|290.55|290.45|290.7|290.5|290.85|290.65|290.55|290.4|48
1658321400000|2022-07-20 12:50:00|290.65|290.6|290.95|290.75|291.2|291|290.65|290.5|92
1658321700000|2022-07-20 12:55:00|291|290.8|290.85|290.7|291|290.85|290.85|290.7|49
1658322000000|2022-07-20 13:00:00|290.8|290.65|291|290.8|291|290.85|290.8|290.65|94
1658322300000|2022-07-20 13:05:00|290.95|290.85|290.9|290.75|291|290.85|290.9|290.75|56
1658322600000|2022-07-20 13:10:00|290.95|290.8|290.85|290.65|291|290.8|290.85|290.65|40
1658322900000|2022-07-20 13:15:00|290.8|290.7|290.95|290.8|291|290.8|290.8|290.7|24
1658323200000|2022-07-20 13:20:00|290.9|290.75|290.9|290.7|291|290.85|290.85|290.7|27
1658323500000|2022-07-20 13:25:00|290.85|290.75|290.85|290.65|290.95|290.8|290.8|290.6|31
1658323800000|2022-07-20 13:30:00|290.95|290.7|291.1|290.95|291.15|291|290.55|290.35|181
1658324100000|2022-07-20 13:35:00|291.15|291|291.1|290.9|291.3|291.1|290.95|290.75|71
1658324400000|2022-07-20 13:40:00|291.05|290.95|291.2|291.05|291.45|291.3|291|290.8|113
1658324700000|2022-07-20 13:45:00|291.25|291.1|291.55|291.4|291.6|291.45|291|290.85|168
1658325000000|2022-07-20 13:50:00|291.5|291.35|290.95|290.75|291.75|291.55|290.95|290.75|209
1658325300000|2022-07-20 13:55:00|290.9|290.8|290.2|290.05|290.9|290.8|290.15|290|137
1658325600000|2022-07-20 14:00:00|290.15|290|290.4|290.25|290.45|290.3|290.15|289.95|206
1658325900000|2022-07-20 14:05:00|290.35|290.2|290.55|290.4|290.6|290.4|289.85|289.7|175
1658326200000|2022-07-20 14:10:00|290.6|290.35|290.7|290.55|290.7|290.55|290.45|290.25|64
1658326500000|2022-07-20 14:15:00|290.65|290.5|290.7|290.55|290.8|290.65|290.45|290.25|51
1658326800000|2022-07-20 14:20:00|290.75|290.6|291.05|290.9|291.05|290.9|290.6|290.45|94
1658327100000|2022-07-20 14:25:00|291.1|290.85|291.45|291.3|291.45|291.3|291.05|290.85|127
1658327400000|2022-07-20 14:30:00|291.4|291.25|291.45|291.3|291.6|291.45|291.2|291|44
1658327700000|2022-07-20 14:35:00|291.4|291.2|291.65|291.45|291.65|291.45|291.3|291.1|56
1658328000000|2022-07-20 14:40:00|291.6|291.5|291.6|291.45|291.65|291.5|291.45|291.25|27
1658328300000|2022-07-20 14:45:00|291.65|291.5|292.05|291.9|292.1|291.95|291.6|291.5|121
1658328600000|2022-07-20 14:50:00|292|291.85|292.15|292|292.25|292.1|292|291.85|81
1658328900000|2022-07-20 14:55:00|292.2|291.95|292.5|292.35|292.5|292.35|292.1|291.9|63
1658329200000|2022-07-20 15:00:00|292.45|292.3|292.1|291.9|292.5|292.3|291.95|291.8|82
1658329500000|2022-07-20 15:05:00|292.05|291.85|292.1|291.95|292.15|292|291.95|291.8|51
1658329800000|2022-07-20 15:10:00|292.15|291.9|291.85|291.7|292.2|292|291.85|291.7|67
1658330100000|2022-07-20 15:15:00|291.8|291.65|291.7|291.5|291.85|291.65|291.6|291.45|42
1658330400000|2022-07-20 15:20:00|291.65|291.55|291.8|291.65|291.9|291.75|291.65|291.5|75
1658330700000|2022-07-20 15:25:00|291.75|291.6|291.9|291.7|292|291.85|291.75|291.6|98
1658331000000|2022-07-20 15:30:00|291.85|291.75|292.2|292.05|292.25|292.05|291.85|291.7|66
1658331300000|2022-07-20 15:35:00|292.25|292.1|292.2|292.05|292.35|292.2|292.1|291.95|147
1658331600000|2022-07-20 15:40:00|292.25|292.1|292.4|292.2|292.4|292.2|292.05|291.85|77
1658331900000|2022-07-20 15:45:00|292.35|292.25|292.6|292.45|292.65|292.5|292.35|292.2|43
1658332200000|2022-07-20 15:50:00|292.65|292.5|292.9|292.75|292.9|292.75|292.65|292.5|63
1658332500000|2022-07-20 15:55:00|292.85|292.7|293.05|292.9|293.1|292.95|292.85|292.7|106
1658332800000|2022-07-20 16:00:00|293|292.85|293.25|293.1|293.25|293.1|293|292.85|99
1658333100000|2022-07-20 16:05:00|293.3|293.15|293.4|293.25|293.4|293.25|293.3|293.1|40
1658333400000|2022-07-20 16:10:00|293.35|293.2|293.35|293.2|293.45|293.3|293.3|293.15|46
1658333700000|2022-07-20 16:15:00|293.3|293.15|293.15|293|293.3|293.15|293.05|292.85|46
1658334000000|2022-07-20 16:20:00|293.2|293.05|293.05|292.9|293.2|293.05|293.05|292.9|29
1658334300000|2022-07-20 16:25:00|293|292.85|292.8|292.6|293|292.85|292.8|292.6|18
1658334600000|2022-07-20 16:30:00|292.75|292.65|293.15|292.95|293.15|292.95|292.75|292.6|16
1658334900000|2022-07-20 16:35:00|293.1|293|293.4|293.25|293.45|293.3|293.1|292.95|104
1658335200000|2022-07-20 16:40:00|293.45|293.3|292.8|292.65|293.45|293.3|292.65|292.5|32
1658335500000|2022-07-20 16:45:00|292.75|292.6|292.55|292.3|292.75|292.6|292.25|292.05|40
1658335800000|2022-07-20 16:50:00|292.6|292.35|292.75|292.55|292.9|292.7|292.55|292.3|51
1658336100000|2022-07-20 16:55:00|292.8|292.6|292.85|292.65|292.85|292.7|292.75|292.5|6
1658336400000|2022-07-20 17:00:00|292.8|292.7|292.55|292.3|292.9|292.7|292.55|292.25|25
1658336700000|2022-07-20 17:05:00|292.6|292.35|292.45|292.25|292.7|292.5|292.35|292.05|27
1658337000000|2022-07-20 17:10:00|292.4|292.15|292.15|291.9|292.45|292.15|291.95|291.75|39
1658337300000|2022-07-20 17:15:00|292.05|291.95|292.2|292|292.3|292.1|291.95|291.75|14
1658337600000|2022-07-20 17:20:00|292.15|292.05|292.15|291.95|292.25|292.05|292|291.8|1
1658337900000|2022-07-20 17:25:00|292.2|291.9|292.3|292.1|292.3|292.15|292.15|291.9|1
1658338200000|2022-07-20 17:30:00|292.25|292.05|292.55|292.35|292.6|292.4|292.2|292.05|9
1658338500000|2022-07-20 17:35:00|292.45|292.3|292.6|292.45|292.65|292.45|292.45|292.2|2
1658338800000|2022-07-20 17:40:00|292.55|292.4|292.5|292.35|292.65|292.45|292.5|292.3|13
1658339100000|2022-07-20 17:45:00|292.55|292.4|292.35|292.15|292.55|292.4|292.35|292.1|4
1658339400000|2022-07-20 17:50:00|292.4|292.2|292.4|292.2|292.5|292.3|292.35|292.1|6
1658339700000|2022-07-20 17:55:00|292.45|292.25|292.15|291.9|292.45|292.25|292|291.85|13
1658340000000|2022-07-20 18:00:00|292.2|291.95|292.15|292|292.35|292.2|292.15|291.9|67
1658340300000|2022-07-20 18:05:00|292.2|291.95|292.2|292.05|292.25|292.05|292.1|291.95|9
1658340600000|2022-07-20 18:10:00|292.25|292|292.05|291.9|292.25|292|291.95|291.8|4
1658340900000|2022-07-20 18:15:00|292|291.85|292.15|292|292.2|292.05|292|291.85|9
1658341200000|2022-07-20 18:20:00|292.2|292.05|292.35|292.15|292.35|292.2|292.15|292|5
1658341500000|2022-07-20 18:25:00|292.4|292.2|292.45|292.25|292.5|292.35|292.35|292.15|7
1658341800000|2022-07-20 18:30:00|292.4|292.3|292.55|292.4|292.55|292.4|292.35|292.15|2
1658342100000|2022-07-20 18:35:00|292.5|292.35|292.8|292.6|292.8|292.6|292.5|292.3|6
1658342400000|2022-07-20 18:40:00|292.75|292.5|292.85|292.65|292.85|292.65|292.65|292.5|22
1658342700000|2022-07-20 18:45:00|292.9|292.7|293|292.8|293|292.8|292.8|292.6|33
1658343000000|2022-07-20 18:50:00|292.95|292.75|292.75|292.55|293|292.8|292.75|292.55|23
1658343300000|2022-07-20 18:55:00|292.8|292.5|292.9|292.75|292.95|292.8|292.7|292.5|3
1658343600000|2022-07-20 19:00:00|292.85|292.7|293.05|292.9|293.05|292.9|292.8|292.65|6
1658343900000|2022-07-20 19:05:00|293.1|292.95|293.15|292.95|293.3|293.15|293.05|292.9|10
1658344200000|2022-07-20 19:10:00|293.2|293|293.2|293.05|293.25|293.1|293.1|292.95|1
1658344500000|2022-07-20 19:15:00|293.25|293|293.35|293.15|293.35|293.15|293.15|293|0
1658344800000|2022-07-20 19:20:00|293.3|293.1|293.25|293.05|293.35|293.2|293.15|292.95|11
1658345100000|2022-07-20 19:25:00|293.2|293.1|293.45|293.3|293.45|293.3|293.2|293.05|13
1658345400000|2022-07-20 19:30:00|293.4|293.25|293.25|293.05|293.45|293.25|293.2|293.05|43
1658345700000|2022-07-20 19:35:00|293.2|293.1|293.15|292.95|293.3|293.1|293.1|292.9|10
1658346000000|2022-07-20 19:40:00|293.1|292.9|293.2|293.05|293.3|293.15|293.1|292.9|0
1658346300000|2022-07-20 19:45:00|293.25|293|293.2|293.05|293.25|293.1|293.05|292.9|4
1658346600000|2022-07-20 19:50:00|293.25|293|293.15|292.95|293.35|293.15|293.05|292.85|7
1658346900000|2022-07-20 19:55:00|293.2|293|293|292.85|293.3|293.1|293|292.8|21
1658347200000|2022-07-20 20:00:00|293.05|292.9|293.35|293.15|293.35|293.15|293|292.85|8
1658347500000|2022-07-20 20:05:00|293.4|293.2|293.35|293.15|293.45|293.25|293.3|293.1|19
1658347800000|2022-07-20 20:10:00|293.3|293.1|293.15|293|293.35|293.15|293.15|292.95|0
1658348100000|2022-07-20 20:15:00|293.2|293.05|293.05|292.85|293.25|293.05|293|292.8|3
1658348400000|2022-07-20 20:20:00|293.1|292.8|293|292.8|293.1|292.9|292.95|292.75|1
1658348700000|2022-07-20 20:25:00|292.95|292.85|292.95|292.75|293|292.85|292.95|292.7|1
1658349000000|2022-07-20 20:30:00|293|292.8|293|292.8|293|292.85|292.95|292.75|0
1658349300000|2022-07-20 20:35:00|292.95|292.85|292.95|292.8|293|292.85|292.95|292.8|1
1658349600000|2022-07-20 20:40:00|293|292.75|293|292.7|293.1|292.85|292.95|292.7|1
1658349900000|2022-07-20 20:45:00|293.05|292.75|292.95|292.7|293.15|292.85|292.95|292.65|5
1658350200000|2022-07-20 20:50:00|293.05|292.65|293|292.6|293.05|292.65|293|292.6|0
1658350500000|2022-07-20 20:55:00|293.05|292.55|293.3|292.85|293.3|292.9|292.95|292.55|12
1658350800000|2022-07-20 21:00:00|293.45|292.8|293.4|292.3|293.45|292.8|293.4|292.3|3
1658351400000|2022-07-20 21:10:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|1
1658352600000|2022-07-20 21:30:00|293.3|292.7|293.2|292.6|293.3|292.7|293.2|292.6|0
1658352900000|2022-07-20 21:35:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1658354100000|2022-07-20 21:55:00|293.2|292.6|293.2|292.6|293.3|292.7|293.2|292.6|0
1658354400000|2022-07-20 22:00:00|293.3|292.7|293.2|292.6|293.3|292.7|293.1|292.5|0
1658354700000|2022-07-20 22:05:00|293.1|292.5|293.2|292.6|293.2|292.6|293.1|292.5|0
1658355000000|2022-07-20 22:10:00|293.1|292.5|293.2|292.6|293.2|292.6|293.1|292.5|0
1658355300000|2022-07-20 22:15:00|293.1|292.5|293|292.4|293.2|292.6|293|292.4|0
1658355600000|2022-07-20 22:20:00|293.1|292.5|293.1|292.5|293.1|292.5|293|292.4|0
1658355900000|2022-07-20 22:25:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|0
1658356200000|2022-07-20 22:30:00|293.2|292.6|293.1|292.5|293.2|292.6|293.1|292.5|0
1658356500000|2022-07-20 22:35:00|293|292.4|293|292.4|293|292.4|293|292.4|0
1658357100000|2022-07-20 22:45:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1658357700000|2022-07-20 22:55:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1658358000000|2022-07-20 23:00:00|293.1|292.5|293|292.4|293.1|292.5|293|292.4|0
1658358300000|2022-07-20 23:05:00|293.1|292.5|293.1|292.5|293.2|292.6|293.1|292.5|0
1658358900000|2022-07-20 23:15:00|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|0
1658359200000|2022-07-20 23:20:00|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.7|0
1658360400000|2022-07-20 23:40:00|293.2|292.6|293.3|292.7|293.3|292.7|293.2|292.6|0
1658360700000|2022-07-20 23:45:00|293.4|292.8|293.3|292.7|293.4|292.8|293.3|292.7|0
1658361000000|2022-07-20 23:50:00|293.4|292.8|293.4|292.8|293.4|292.8|293.3|292.7|0
1658361300000|2022-07-20 23:55:00|293.3|292.7|293.3|292.7|293.4|292.8|293.3|292.7|0
1658361600000|2022-07-21 00:00:00|293.2|292.6|292.4|291.8|293.3|292.7|292.3|291.7|0
1658361900000|2022-07-21 00:05:00|292.3|291.7|292.2|291.6|292.4|291.8|292.2|291.6|0
1658362200000|2022-07-21 00:10:00|292.3|291.7|292.3|291.7|292.3|291.7|292.2|291.6|0
1658362500000|2022-07-21 00:15:00|292.2|291.6|292.2|291.6|292.3|291.7|292.2|291.6|0
1658362800000|2022-07-21 00:20:00|292.3|291.7|292.2|291.6|292.5|291.9|292.1|291.5|0
1658363100000|2022-07-21 00:25:00|292.1|291.5|291.9|291.3|292.1|291.5|291.9|291.3|0
1658363400000|2022-07-21 00:30:00|292.9|292.6|292.95|292.8|293.85|293.3|292.65|292.35|606
1658363700000|2022-07-21 00:35:00|292.9|292.75|292.85|292.7|292.95|292.8|292.65|292.45|220
1658364000000|2022-07-21 00:40:00|292.8|292.65|292.85|292.7|292.9|292.75|292.6|292.45|195
1658364300000|2022-07-21 00:45:00|292.9|292.75|293.2|293|293.25|293.1|292.9|292.75|159
1658364600000|2022-07-21 00:50:00|293.15|293.05|293.1|292.95|293.15|293.05|293.05|292.9|106
1658364900000|2022-07-21 00:55:00|293.15|293|293.35|293.2|293.45|293.3|293.05|292.9|292
1658365200000|2022-07-21 01:00:00|293.4|293.25|292.4|292.25|293.4|293.25|292.4|292.25|748
1658365500000|2022-07-21 01:05:00|292.45|292.3|292|291.8|292.45|292.3|291.95|291.8|477
1658365800000|2022-07-21 01:10:00|292.05|291.85|292.4|292.25|292.55|292.4|292|291.8|327
1658366100000|2022-07-21 01:15:00|292.35|292.2|292.1|291.95|292.35|292.25|292.05|291.9|219
1658366400000|2022-07-21 01:20:00|292.15|292|291.55|291.4|292.2|292|291.5|291.35|404
1658366700000|2022-07-21 01:25:00|291.45|291.3|291.6|291.45|291.85|291.65|291.4|291.25|308
1658367000000|2022-07-21 01:30:00|291.5|291.4|291.9|291.75|291.95|291.8|291.3|291.15|417
1658367300000|2022-07-21 01:35:00|291.95|291.8|291.85|291.7|292|291.8|291.8|291.65|215
1658367600000|2022-07-21 01:40:00|291.9|291.75|291.8|291.65|291.95|291.8|291.7|291.55|222
1658367900000|2022-07-21 01:45:00|291.75|291.6|291.5|291.35|291.8|291.65|291.45|291.3|173
1658368200000|2022-07-21 01:50:00|291.45|291.3|291.3|291.15|291.45|291.3|291.2|291|318
1658368500000|2022-07-21 01:55:00|291.35|291.2|291.4|291.25|291.4|291.25|291.25|291.1|123
1658368800000|2022-07-21 02:00:00|291.35|291.2|291.5|291.35|291.55|291.4|291.3|291.15|123
1658369100000|2022-07-21 02:05:00|291.55|291.4|291.45|291.3|291.6|291.45|291.35|291.2|143
1658369400000|2022-07-21 02:10:00|291.5|291.35|291.55|291.4|291.55|291.4|291.35|291.2|148
1658369700000|2022-07-21 02:15:00|291.6|291.45|291.6|291.45|291.7|291.55|291.4|291.2|228
1658370000000|2022-07-21 02:20:00|291.65|291.5|291.8|291.65|291.8|291.65|291.6|291.45|145
1658370300000|2022-07-21 02:25:00|291.85|291.7|291.8|291.65|291.9|291.75|291.75|291.6|169
1658370600000|2022-07-21 02:30:00|291.75|291.6|291.7|291.55|291.9|291.75|291.7|291.55|180
1658370900000|2022-07-21 02:35:00|291.75|291.6|291.6|291.45|291.9|291.75|291.6|291.45|221
1658371200000|2022-07-21 02:40:00|291.45|291.4|291.5|291.35|291.5|291.45|291.4|291.25|119
1658371500000|2022-07-21 02:45:00|291.45|291.3|291.4|291.25|291.5|291.35|291.35|291.2|83
1658371800000|2022-07-21 02:50:00|291.35|291.2|291.25|291.1|291.35|291.2|291|290.85|213
1658372100000|2022-07-21 02:55:00|291.2|291.05|291.51|291.36|291.61|291.46|291.2|291.05|161
1658372400000|2022-07-21 03:00:00|291.46|291.31|291.56|291.41|291.61|291.46|291.46|291.31|120
1658372700000|2022-07-21 03:05:00|291.61|291.46|291.71|291.56|291.71|291.56|291.56|291.41|138
1658373000000|2022-07-21 03:10:00|291.76|291.61|291.56|291.41|291.81|291.66|291.56|291.41|186
1658373300000|2022-07-21 03:15:00|291.61|291.46|291.46|291.31|291.66|291.51|291.46|291.31|92
1658373600000|2022-07-21 03:20:00|291.51|291.36|291.36|291.21|291.51|291.36|291.36|291.21|139
1658373900000|2022-07-21 03:25:00|291.41|291.26|291.41|291.26|291.46|291.31|291.36|291.21|53
1658374200000|2022-07-21 03:30:00|291.46|291.31|291.26|291.11|291.51|291.31|291.26|291.11|142
1658374500000|2022-07-21 03:35:00|291.21|291.06|291.31|291.16|291.36|291.21|291.21|291.06|132
1658374800000|2022-07-21 03:40:00|291.26|291.11|291.31|291.16|291.36|291.16|291.21|291.06|154
1658375100000|2022-07-21 03:45:00|291.36|291.21|291.31|291.16|291.36|291.21|291.26|291.11|119
1658375400000|2022-07-21 03:50:00|291.26|291.11|291.36|291.21|291.36|291.21|291.21|291.06|118
1658375700000|2022-07-21 03:55:00|291.31|291.16|291.21|291.06|291.31|291.16|291.21|291.06|87
1658376000000|2022-07-21 04:00:00|291.16|291.01|291.31|291.16|291.36|291.21|291.16|291.01|93
1658376300000|2022-07-21 04:05:00|||||||||21
1658376600000|2022-07-21 04:10:00|291.26|291.11|291.41|291.26|291.41|291.26|291.21|291.06|114
1658376900000|2022-07-21 04:15:00|291.46|291.31|291.56|291.41|291.56|291.41|291.41|291.26|95
1658377200000|2022-07-21 04:20:00|291.51|291.36|291.46|291.31|291.51|291.36|291.46|291.31|96
1658377500000|2022-07-21 04:25:00|291.41|291.26|291.41|291.26|291.41|291.26|291.36|291.21|66
1658377800000|2022-07-21 04:30:00|291.46|291.31|291.46|291.31|291.46|291.31|291.36|291.21|66
1658378100000|2022-07-21 04:35:00|291.41|291.26|291.46|291.31|291.46|291.31|291.36|291.21|54
1658378400000|2022-07-21 04:40:00|291.51|291.36|291.51|291.36|291.51|291.36|291.51|291.36|74
1658378700000|2022-07-21 04:45:00|291.56|291.41|291.61|291.46|291.66|291.51|291.46|291.31|131
1658379000000|2022-07-21 04:50:00|291.66|291.51|291.71|291.56|291.76|291.56|291.66|291.46|110
1658379300000|2022-07-21 04:55:00|291.66|291.51|291.61|291.46|291.71|291.56|291.61|291.41|92
1658379600000|2022-07-21 05:00:00|291.56|291.41|291.41|291.26|291.56|291.41|291.31|291.16|320
1658379900000|2022-07-21 05:05:00|291.46|291.31|291.61|291.46|291.61|291.46|291.46|291.31|151
1658380200000|2022-07-21 05:10:00|291.66|291.51|292.01|291.81|292.01|291.81|291.61|291.51|184
1658380500000|2022-07-21 05:15:00|292.06|291.86|291.91|291.76|292.11|291.96|291.81|291.61|222
1658380800000|2022-07-21 05:20:00|291.96|291.71|291.96|291.81|292.01|291.86|291.86|291.71|114
1658381100000|2022-07-21 05:25:00|292.01|291.86|291.96|291.81|292.01|291.86|291.91|291.76|90
1658381400000|2022-07-21 05:30:00|291.91|291.76|291.76|291.61|291.91|291.76|291.71|291.56|117
1658381700000|2022-07-21 05:35:00|291.71|291.56|291.76|291.61|291.76|291.61|291.61|291.41|144
1658382000000|2022-07-21 05:40:00|291.81|291.66|291.71|291.56|291.86|291.71|291.66|291.51|128
1658382300000|2022-07-21 05:45:00|291.76|291.61|291.86|291.71|291.91|291.76|291.76|291.61|149
1658382600000|2022-07-21 05:50:00|291.91|291.76|291.96|291.81|292.06|291.91|291.86|291.71|263
1658382900000|2022-07-21 05:55:00|291.91|291.76|291.91|291.76|292.01|291.81|291.86|291.71|88
1658383200000|2022-07-21 06:00:00|291.96|291.71|292.06|291.91|292.21|292.01|291.86|291.71|192
1658383500000|2022-07-21 06:05:00|292.01|291.86|292.16|292.01|292.21|292.06|292.01|291.86|202
1658383800000|2022-07-21 06:10:00|292.21|292.06|292.26|292.11|292.26|292.11|292.11|291.96|95
1658384100000|2022-07-21 06:15:00|292.31|292.16|292.31|292.16|292.36|292.21|292.11|291.96|112
1658384400000|2022-07-21 06:20:00|292.36|292.21|292.21|292.06|292.36|292.21|292.16|292.01|187
1658384700000|2022-07-21 06:25:00|292.26|292.11|292.16|292.01|292.31|292.11|292.16|292.01|159
1658385000000|2022-07-21 06:30:00|292.11|291.96|291.71|291.56|292.11|291.96|291.71|291.56|204
1658385300000|2022-07-21 06:35:00|291.76|291.61|291.96|291.81|291.96|291.81|291.76|291.61|125
1658385600000|2022-07-21 06:40:00|291.91|291.76|291.71|291.56|291.91|291.76|291.71|291.56|100
1658385900000|2022-07-21 06:45:00|291.76|291.61|291.61|291.46|291.76|291.61|291.61|291.41|110
1658386200000|2022-07-21 06:50:00|291.66|291.51|291.61|291.46|291.66|291.51|291.51|291.36|155
1658386500000|2022-07-21 06:55:00|291.66|291.51|291.71|291.51|291.71|291.56|291.61|291.46|57
1658386800000|2022-07-21 07:00:00|291.66|291.56|291.61|291.46|291.81|291.66|291.61|291.41|228
1658387100000|2022-07-21 07:05:00|291.66|291.51|291.81|291.61|291.81|291.66|291.56|291.41|186
1658387400000|2022-07-21 07:10:00|291.76|291.66|291.81|291.66|292.01|291.86|291.76|291.61|281
1658387700000|2022-07-21 07:15:00|291.86|291.71|291.91|291.76|291.91|291.76|291.61|291.46|132
1658388000000|2022-07-21 07:20:00|291.86|291.71|291.96|291.81|292.01|291.86|291.86|291.71|149
1658388300000|2022-07-21 07:25:00|291.91|291.76|291.66|291.51|291.96|291.81|291.61|291.46|157
1658388600000|2022-07-21 07:30:00|291.71|291.56|291.66|291.51|291.76|291.61|291.56|291.41|311
1658388900000|2022-07-21 07:35:00|291.71|291.56|291.96|291.81|291.96|291.81|291.66|291.51|151
1658389200000|2022-07-21 07:40:00|291.91|291.76|291.81|291.66|291.96|291.81|291.81|291.66|157
1658389500000|2022-07-21 07:45:00|291.86|291.71|292.01|291.86|292.06|291.91|291.86|291.71|151
1658389800000|2022-07-21 07:50:00|292.06|291.91|292.11|291.96|292.11|291.96|292.01|291.86|170
1658390100000|2022-07-21 07:55:00|292.16|292.01|292.01|291.86|292.16|292.01|292.01|291.86|246
1658390400000|2022-07-21 08:00:00|292.06|291.91|291.76|291.61|292.11|291.96|291.76|291.61|494
1658390700000|2022-07-21 08:05:00|291.81|291.66|291.81|291.66|291.96|291.81|291.61|291.46|249
1658391000000|2022-07-21 08:10:00|291.86|291.71|292.31|292.16|292.31|292.16|291.86|291.71|370
1658391300000|2022-07-21 08:15:00|292.36|292.11|292.26|292.11|292.46|292.31|292.21|292.01|266
1658391600000|2022-07-21 08:20:00|292.31|292.16|292.16|292.01|292.46|292.26|292.06|291.91|359
1658391900000|2022-07-21 08:25:00|292.11|291.96|292.36|292.21|292.41|292.26|292.11|291.96|279
1658392200000|2022-07-21 08:30:00|292.41|292.26|292.31|292.16|292.46|292.31|292.31|292.11|226
1658392500000|2022-07-21 08:35:00|292.36|292.21|292.36|292.21|292.46|292.31|292.26|292.11|176
1658392800000|2022-07-21 08:40:00|292.31|292.16|292.11|291.96|292.36|292.16|292.11|291.96|130
1658393100000|2022-07-21 08:45:00|292.16|292.01|292.11|291.96|292.21|292.06|292.11|291.96|141
1658393400000|2022-07-21 08:50:00|292.16|291.91|292.01|291.86|292.16|291.91|291.96|291.81|143
1658393700000|2022-07-21 08:55:00|292.06|291.91|292.31|292.16|292.41|292.21|292.01|291.86|308
1658394000000|2022-07-21 09:00:00|292.26|292.11|292.26|292.11|292.31|292.16|292.06|291.91|360
1658394300000|2022-07-21 09:05:00|292.21|292.06|292.01|291.86|292.21|292.06|291.96|291.81|125
1658394600000|2022-07-21 09:10:00|292.06|291.91|292.01|291.86|292.06|291.91|291.91|291.76|77
1658394900000|2022-07-21 09:15:00|292.06|291.91|292.16|292.01|292.16|292.01|292.01|291.81|165
1658395200000|2022-07-21 09:20:00|292.41|291.81|292.41|291.81|292.41|291.81|292.31|291.71|0
1658395500000|2022-07-21 09:25:00|292.31|291.71|292.31|291.71|292.41|291.81|292.31|291.71|34
1658395800000|2022-07-21 09:30:00|292.21|291.61|292.31|291.71|292.31|291.71|292.21|291.61|0
1658396100000|2022-07-21 09:35:00|292.21|291.61|292.31|291.71|292.31|291.71|292.21|291.61|0
1658396400000|2022-07-21 09:40:00|292.41|291.81|292.41|291.81|292.41|291.81|292.31|291.71|0
1658396700000|2022-07-21 09:45:00|292.31|291.71|292.41|291.81|292.51|291.91|292.31|291.71|0
1658397000000|2022-07-21 09:50:00|292.11|291.96|292.16|291.96|292.21|292.01|292.06|291.86|42
1658397300000|2022-07-21 09:55:00|292.11|292.01|292.01|291.86|292.16|292.01|291.96|291.76|40
1658397600000|2022-07-21 10:00:00|291.96|291.76|292.11|291.96|292.16|291.96|291.96|291.76|27
1658397900000|2022-07-21 10:05:00|292.06|291.91|292.21|292.06|292.21|292.06|292.06|291.91|22
1658398200000|2022-07-21 10:10:00|292.16|292.01|292.21|292.06|292.21|292.06|292.11|291.96|49
1658398500000|2022-07-21 10:15:00|292.16|292.01|292.21|292.06|292.21|292.06|292.16|291.96|2
1658398800000|2022-07-21 10:20:00|292.26|292.11|292.21|292.06|292.31|292.16|292.21|292.01|25
1658399100000|2022-07-21 10:25:00|292.26|292.01|292.21|292.06|292.26|292.11|292.16|292.01|5
1658399400000|2022-07-21 10:30:00|292.26|292.01|292.26|292.11|292.26|292.11|292.16|291.96|0
1658399700000|2022-07-21 10:35:00|292.21|292.06|292.21|292.01|292.26|292.06|292.16|291.96|5
1658400000000|2022-07-21 10:40:00|292.16|292.06|292.11|291.96|292.21|292.06|292.06|291.91|3
1658400300000|2022-07-21 10:45:00|292.06|291.91|292.06|291.86|292.11|291.96|292.06|291.86|2
1658400600000|2022-07-21 10:50:00|292.11|291.91|292.01|291.86|292.11|291.91|292.01|291.86|0
1658400900000|2022-07-21 10:55:00|292.06|291.91|292.11|291.91|292.16|291.96|292.01|291.86|26
1658401200000|2022-07-21 11:00:00|292.06|291.86|292.01|291.81|292.06|291.86|291.96|291.76|11
1658401500000|2022-07-21 11:05:00|291.96|291.86|292.11|291.91|292.11|291.91|291.96|291.81|1
1658401800000|2022-07-21 11:10:00|292.06|291.86|292.06|291.86|292.11|291.91|292.06|291.86|3
1658402100000|2022-07-21 11:15:00|292.11|291.91|292.06|291.91|292.11|291.96|292.06|291.86|1
1658402400000|2022-07-21 11:20:00|292.11|291.96|292.01|291.81|292.11|291.96|291.96|291.81|17
1658402700000|2022-07-21 11:25:00|291.96|291.86|292.01|291.86|292.01|291.86|291.96|291.81|3
1658403000000|2022-07-21 11:30:00|291.96|291.81|291.96|291.76|291.96|291.86|291.86|291.66|26
1658403300000|2022-07-21 11:35:00|292.01|291.81|291.86|291.66|292.01|291.81|291.81|291.61|0
1658403600000|2022-07-21 11:40:00|291.91|291.71|291.91|291.71|291.91|291.76|291.81|291.61|6
1658403900000|2022-07-21 11:45:00|291.86|291.66|292.01|291.86|292.06|291.86|291.86|291.66|0
1658404200000|2022-07-21 11:50:00||291.81||291.86||291.86||291.81|0
1658404500000|2022-07-21 11:55:00|291.96|291.81|292.01|291.81|292.01|291.86|291.96|291.76|2
1658404800000|2022-07-21 12:00:00|291.96|291.86|292.01|291.81|292.01|291.86|291.96|291.76|19
1658405100000|2022-07-21 12:05:00|291.96|291.86|291.96|291.71|292.11|291.96|291.91|291.66|17
1658405400000|2022-07-21 12:10:00|291.91|291.66|292.21|291.31|292.26|291.66|291.51|291.16|80
1658405700000|2022-07-21 12:15:00|292.16|291.41|292.16|291.66|292.21|291.76|291.91|291.31|5
1658406000000|2022-07-21 12:20:00|292.26|291.71|292.41|292.06|292.46|292.06|292.26|291.71|16
1658406300000|2022-07-21 12:25:00|292.31|291.91|292.21|291.91|292.31|291.96|291.91|291.71|21
1658406600000|2022-07-21 12:30:00|292.16|291.86|292.36|292.21|292.46|292.26|292.11|291.86|20
1658406900000|2022-07-21 12:35:00|292.41|292.16|292.66|292.46|292.66|292.46|292.36|292.16|25
1658407200000|2022-07-21 12:40:00|292.61|292.51|292.81|292.66|292.81|292.66|292.56|292.36|12
1658407500000|2022-07-21 12:45:00|292.76|292.61|292.81|292.61|292.86|292.71|292.66|292.51|42
1658407800000|2022-07-21 12:50:00|292.76|292.56|292.61|292.36|292.86|292.66|292.56|292.36|15
1658408100000|2022-07-21 12:55:00|292.56|292.41|292.66|292.51|292.76|292.56|292.56|292.41|3
1658408400000|2022-07-21 13:00:00|292.61|292.46|292.46|292.31|292.66|292.51|292.46|292.31|13
1658408700000|2022-07-21 13:05:00|292.51|292.36|292.31|292.11|292.51|292.36|292.21|292.06|11
1658409000000|2022-07-21 13:10:00|292.26|292.16|292.11|291.96|292.36|292.21|292.06|291.86|56
1658409300000|2022-07-21 13:15:00|292.16|292.01|292.06|291.91|292.36|292.21|292.06|291.86|44
1658409600000|2022-07-21 13:20:00|292.11|291.96|292.16|292.01|292.26|292.06|292.01|291.86|71
1658409900000|2022-07-21 13:25:00|292.21|291.96|292.16|291.96|292.21|292.06|292.01|291.86|43
1658410200000|2022-07-21 13:30:00|292.11|292.01|292.66|292.46|293.06|292.86|292.06|291.91|155
1658410500000|2022-07-21 13:35:00|292.61|292.36|292.96|292.76|292.96|292.76|292.11|291.91|79
1658410800000|2022-07-21 13:40:00|292.86|292.71|292.91|292.71|293.21|293.01|292.76|292.56|55
1658411100000|2022-07-21 13:45:00|292.86|292.66|293.51|293.31|293.61|293.41|292.61|292.41|101
1658411400000|2022-07-21 13:50:00|293.46|293.26|294.41|294.26|294.66|294.41|293.21|293.06|165
1658411700000|2022-07-21 13:55:00|294.46|294.31|294.51|294.31|294.71|294.51|294.31|294.11|108
1658412000000|2022-07-21 14:00:00|294.46|294.26|294.11|293.91|294.81|294.56|294.11|293.91|56
1658412300000|2022-07-21 14:05:00|294.06|293.96|294.06|293.91|294.26|294.06|293.81|293.66|63
1658412600000|2022-07-21 14:10:00|294.11|293.96|293.61|293.46|294.26|294.06|293.51|293.36|61
1658412900000|2022-07-21 14:15:00|293.56|293.41|294.11|293.96|294.26|294.11|293.56|293.36|44
1658413200000|2022-07-21 14:20:00|294.16|294.01|293.66|293.51|294.31|294.11|293.66|293.51|114
1658413500000|2022-07-21 14:25:00|293.71|293.46|293.36|293.21|293.71|293.51|293.06|292.86|111
1658413800000|2022-07-21 14:30:00|293.41|293.16|293.26|293.06|293.56|293.36|293.16|292.96|124
1658414100000|2022-07-21 14:35:00|293.31|293.11|293.96|293.76|293.96|293.81|293.26|293.06|109
1658414400000|2022-07-21 14:40:00|293.91|293.81|294.21|294.06|294.31|294.11|293.81|293.66|103
1658414700000|2022-07-21 14:45:00|294.16|294.01|293.96|293.81|294.21|294.06|293.91|293.71|69
1658415000000|2022-07-21 14:50:00|294.01|293.86|294.36|294.21|294.36|294.21|294.01|293.86|55
1658415300000|2022-07-21 14:55:00|294.41|294.16|294.46|294.31|294.56|294.41|294.36|294.16|87
1658415600000|2022-07-21 15:00:00|294.41|294.26|294.86|294.71|294.91|294.71|294.31|294.11|68
1658415900000|2022-07-21 15:05:00|294.81|294.66|294.26|294.06|294.81|294.66|294.21|294.01|44
1658416200000|2022-07-21 15:10:00|294.31|294.11|294.11|293.96|294.31|294.11|293.96|293.76|19
1658416500000|2022-07-21 15:15:00|294.16|294.01|294.16|293.96|294.26|294.11|294.01|293.81|29
1658416800000|2022-07-21 15:20:00|294.21|294.01|293.96|293.76|294.21|294.01|293.81|293.66|35
1658417100000|2022-07-21 15:25:00|294.01|293.81|294.36|294.21|294.36|294.21|293.86|293.71|69
1658417400000|2022-07-21 15:30:00|294.41|294.26|294.61|294.41|294.66|294.46|294.06|293.86|46
1658417700000|2022-07-21 15:35:00|294.56|294.46|294.46|294.31|294.71|294.56|294.46|294.31|36
1658418000000|2022-07-21 15:40:00|294.41|294.26|294.51|294.36|294.61|294.46|294.36|294.21|29
1658418300000|2022-07-21 15:45:00|294.46|294.31|294.41|294.26|294.66|294.51|294.41|294.21|3
1658418600000|2022-07-21 15:50:00|294.36|294.21|294.46|294.26|294.51|294.31|294.36|294.16|8
1658418900000|2022-07-21 15:55:00|294.51|294.31|294.66|294.51|294.76|294.56|294.46|294.26|5
1658419200000|2022-07-21 16:00:00|294.71|294.46|295.01|294.81|295.06|294.86|294.61|294.41|22
1658419500000|2022-07-21 16:05:00|294.96|294.76|295.26|295.06|295.26|295.06|294.86|294.71|22
1658419800000|2022-07-21 16:10:00|295.21|295.01|295.01|294.81|295.26|295.06|294.86|294.71|11
1658420100000|2022-07-21 16:15:00|294.96|294.86|295.06|294.91|295.06|294.91|294.91|294.76|11
1658420400000|2022-07-21 16:20:00|295.11|294.96|295.26|295.11|295.26|295.11|295.06|294.86|38
1658420700000|2022-07-21 16:25:00|295.21|295.06|295.56|295.36|295.56|295.36|295.21|295.06|53
1658421000000|2022-07-21 16:30:00|295.51|295.41|295.61|295.46|295.66|295.51|295.51|295.36|40
1658421300000|2022-07-21 16:35:00|295.66|295.41|295.66|295.51|295.66|295.51|295.56|295.36|16
1658421600000|2022-07-21 16:40:00|295.61|295.46|295.41|295.21|295.66|295.51|295.36|295.21|8
1658421900000|2022-07-21 16:45:00|295.36|295.16|295.31|295.16|295.41|295.26|295.26|295.11|5
1658422200000|2022-07-21 16:50:00|295.36|295.21|295.31|295.16|295.41|295.26|295.31|295.16|3
1658422500000|2022-07-21 16:55:00|295.36|295.21|295.21|295.06|295.36|295.21|295.21|295.01|10
1658422800000|2022-07-21 17:00:00|295.26|295.11|295.11|294.96|295.31|295.11|295.01|294.81|8
1658423100000|2022-07-21 17:05:00|295.16|294.91|295.11|294.91|295.21|295.01|295.01|294.81|9
1658423400000|2022-07-21 17:10:00|295.06|294.96|295.11|294.91|295.31|295.16|295.06|294.91|44
1658423700000|2022-07-21 17:15:00|295.06|294.86|295.21|295.01|295.26|295.11|295.06|294.86|1
1658424000000|2022-07-21 17:20:00|295.26|295.06|295.06|294.91|295.26|295.11|295.06|294.91|1
1658424300000|2022-07-21 17:25:00|295.01|294.86|295.01|294.81|295.11|294.91|294.96|294.76|4
1658424600000|2022-07-21 17:30:00|294.96|294.86|294.81|294.61|295.11|294.91|294.61|294.46|49
1658424900000|2022-07-21 17:35:00|294.76|294.56|294.91|294.71|294.91|294.76|294.66|294.41|2
1658425200000|2022-07-21 17:40:00|294.86|294.66|294.91|294.76|295.01|294.81|294.81|294.61|0
1658425500000|2022-07-21 17:45:00|294.96|294.71|294.86|294.66|294.96|294.76|294.76|294.56|0
1658425800000|2022-07-21 17:50:00|294.81|294.71|294.61|294.41|294.86|294.71|294.56|294.41|16
1658426100000|2022-07-21 17:55:00|294.66|294.46|294.71|294.51|294.76|294.61|294.61|294.41|2
1658426400000|2022-07-21 18:00:00|294.76|294.56|294.86|294.66|294.86|294.71|294.66|294.46|3
1658426700000|2022-07-21 18:05:00|294.81|294.71|294.96|294.81|294.96|294.81|294.81|294.61|4
1658427000000|2022-07-21 18:10:00|294.86|294.71|295.16|294.96|295.16|294.96|294.86|294.71|21
1658427300000|2022-07-21 18:15:00|295.11|295.01|295.31|295.16|295.36|295.21|295.11|294.96|35
1658427600000|2022-07-21 18:20:00|295.36|295.21|295.36|295.21|295.41|295.26|295.36|295.16|6
1658427900000|2022-07-21 18:25:00|295.31|295.16|295.36|295.21|295.41|295.21|295.31|295.16|20
1658428200000|2022-07-21 18:30:00|295.31|295.16|295.26|295.11|295.36|295.21|295.26|295.11|48
1658428500000|2022-07-21 18:35:00|295.21|295.06|295.21|295.06|295.21|295.06|295.11|294.91|17
1658428800000|2022-07-21 18:40:00|295.26|295.01|295.11|294.91|295.26|295.11|295.11|294.91|2
1658429100000|2022-07-21 18:45:00|295.06|294.96|295.21|295.01|295.26|295.06|295.06|294.86|0
1658429400000|2022-07-21 18:50:00|295.26|295.06|295.21|295.01|295.31|295.11|295.16|294.96|2
1658429700000|2022-07-21 18:55:00|295.16|294.96|295.26|295.06|295.26|295.11|295.16|294.96|2
1658430000000|2022-07-21 19:00:00|295.31|295.11|295.36|295.21|295.36|295.21|295.16|294.96|4
1658430300000|2022-07-21 19:05:00|295.41|295.16|295.56|295.36|295.56|295.41|295.36|295.16|14
1658430600000|2022-07-21 19:10:00|295.51|295.41|295.31|295.16|295.56|295.41|295.21|295.01|5
1658430900000|2022-07-21 19:15:00|295.26|295.11|295.31|295.11|295.36|295.16|295.21|295.01|6
1658431200000|2022-07-21 19:20:00|295.26|295.16|295.36|295.16|295.41|295.21|295.26|295.11|2
1658431500000|2022-07-21 19:25:00|295.41|295.21|295.41|295.26|295.46|295.31|295.41|295.16|1
1658431800000|2022-07-21 19:30:00|295.46|295.21|295.56|295.36|295.56|295.36|295.41|295.21|1
1658432100000|2022-07-21 19:35:00|295.51|295.31|295.41|295.21|295.56|295.41|295.41|295.16|2
1658432400000|2022-07-21 19:40:00|295.46|295.26|295.51|295.36|295.56|295.41|295.41|295.21|7
1658432700000|2022-07-21 19:45:00|295.56|295.31|295.46|295.31|295.56|295.36|295.36|295.21|17
1658433000000|2022-07-21 19:50:00|295.56|295.36|295.71|295.51|295.71|295.51|295.56|295.36|25
1658433300000|2022-07-21 19:55:00|295.66|295.56|295.61|295.41|295.76|295.61|295.61|295.41|23
1658433600000|2022-07-21 20:00:00|295.66||295.61||295.66||295.56||0
1658433900000|2022-07-21 20:05:00|295.56|295.36|295.61|295.41|295.61|295.41|295.51|295.36|1
1658434200000|2022-07-21 20:10:00|295.56|295.36|295.31|295.11|295.61|295.36|295.31|295.11|5
1658434500000|2022-07-21 20:15:00|295.36|295.16|295.21|295.01|295.36|295.21|295.21|295.01|2
1658434800000|2022-07-21 20:20:00|295.16|294.96|295.26|295.01|295.26|295.01|295.11|294.96|0
1658435100000|2022-07-21 20:25:00|295.21||295.26||295.26||295.21||0
1658435400000|2022-07-21 20:30:00|295.21||295.26||295.26||295.21||0
1658435700000|2022-07-21 20:35:00|295.31||295.21||295.31||295.21||0
1658436000000|2022-07-21 20:40:00|295.16|294.96|295.36|295.01|295.36|295.01|295.16|294.96|11
1658436300000|2022-07-21 20:45:00|295.31|295.06|295.36|295.01|295.36|295.11|295.06|294.76|51
1658436600000|2022-07-21 20:50:00|295.41|295.06|295.31|295.01|295.51|295.16|295.16|294.96|22
1658436900000|2022-07-21 20:55:00|295.21|294.91|295.16|294.76|295.21|294.91|295.16|294.71|5
1658437200000|2022-07-21 21:00:00|295.21|294.66|295.21|294.46|295.21|294.66|295.21|294.46|0
1658437800000|2022-07-21 21:10:00|295.11|294.51|295.11|294.51|295.11|294.51|295.11|294.51|1
1658438100000|2022-07-21 21:15:00|295.21|294.61|295.11|294.51|295.21|294.61|295.11|294.51|0
1658440200000|2022-07-21 21:50:00|295.01|294.41|295.11|294.51|295.11|294.51|295.01|294.41|0
1658440500000|2022-07-21 21:55:00|295.01|294.41|295.01|294.41|295.11|294.51|295.01|294.41|0
1658440800000|2022-07-21 22:00:00|295.11|294.51|294.91|294.31|295.11|294.51|294.91|294.31|0
1658441100000|2022-07-21 22:05:00|294.81|294.21|294.81|294.21|294.91|294.31|294.81|294.21|0
1658441400000|2022-07-21 22:10:00|294.91|294.31|294.81|294.21|294.91|294.31|294.81|294.21|0
1658441700000|2022-07-21 22:15:00|294.91|294.31|294.91|294.31|294.91|294.31|294.81|294.21|0
1658442000000|2022-07-21 22:20:00|295.01|294.41|294.91|294.31|295.01|294.41|294.91|294.31|0
1658442300000|2022-07-21 22:25:00|295.01|294.41|295.01|294.41|295.01|294.41|294.91|294.31|0
1658442600000|2022-07-21 22:30:00|295.11|294.51|295.01|294.41|295.11|294.51|295.01|294.41|0
1658442900000|2022-07-21 22:35:00|294.91|294.31|294.91|294.31|295.01|294.41|294.91|294.31|0
1658443500000|2022-07-21 22:45:00|295.01|294.41|294.91|294.31|295.01|294.41|294.91|294.31|0
1658443800000|2022-07-21 22:50:00|295.01|294.41|294.81|294.21|295.01|294.41|294.81|294.21|0
1658444100000|2022-07-21 22:55:00|294.91|294.31|294.81|294.21|294.91|294.31|294.81|294.21|0
1658445300000|2022-07-21 23:15:00|294.71|294.11|294.81|294.21|294.81|294.21|294.71|294.11|0
1658445600000|2022-07-21 23:20:00|294.71|294.11|294.81|294.21|294.81|294.21|294.71|294.11|0
1658445900000|2022-07-21 23:25:00|294.91|294.31|294.81|294.21|294.91|294.31|294.81|294.21|0
1658446200000|2022-07-21 23:30:00|294.91|294.31|294.91|294.31|294.91|294.31|294.81|294.21|0
1658446500000|2022-07-21 23:35:00|294.81|294.21|294.81|294.21|294.81|294.21|294.81|294.21|0
1658447100000|2022-07-21 23:45:00|294.91|294.31|294.81|294.21|294.91|294.31|294.81|294.21|0
1658447400000|2022-07-21 23:50:00|294.71|294.11|294.71|294.11|294.81|294.21|294.71|294.11|0
1658447700000|2022-07-21 23:55:00|294.61|294.01|294.71|294.11|294.71|294.11|294.61|294.01|0
1658448000000|2022-07-22 00:00:00|294.61|294.01|294.41|293.81|294.61|294.01|294.31|293.71|0
1658448300000|2022-07-22 00:05:00|294.31|293.71|294.31|293.71|294.41|293.81|294.31|293.71|0
1658448600000|2022-07-22 00:10:00|294.41|293.81|294.31|293.71|294.41|293.81|294.31|293.71|0
1658448900000|2022-07-22 00:15:00|294.41|293.81|294.41|293.81|294.51|293.91|294.41|293.81|0
1658449200000|2022-07-22 00:20:00|294.51|293.91|294.51|293.91|294.51|293.91|294.41|293.81|0
1658449500000|2022-07-22 00:25:00|294.41|293.81|294.41|293.81|294.51|293.91|294.41|293.81|0
1658449800000|2022-07-22 00:30:00|294.66|294.31|294.41|294.26|295.01|294.86|294.31|294.11|501
1658450100000|2022-07-22 00:35:00|294.46|294.31|294.86|294.71|294.86|294.71|294.46|294.26|297
1658450400000|2022-07-22 00:40:00|294.81|294.66|294.81|294.66|294.96|294.76|294.66|294.46|280
1658450700000|2022-07-22 00:45:00|294.76|294.61|294.76|294.56|294.91|294.76|294.71|294.56|168
1658451000000|2022-07-22 00:50:00|294.81|294.61|294.71|294.56|294.86|294.71|294.66|294.51|119
1658451300000|2022-07-22 00:55:00|294.66|294.51|295.11|294.96|295.21|295.01|294.46|294.31|289
1658451600000|2022-07-22 01:00:00|295.16|295.01|295.11|294.91|295.56|295.36|295.11|294.91|652
1658451900000|2022-07-22 01:05:00|295.06|294.96|295.56|295.41|295.71|295.56|295.06|294.96|409
1658452200000|2022-07-22 01:10:00|295.61|295.46|296.06|295.91|296.06|295.91|295.56|295.41|463
1658452500000|2022-07-22 01:15:00|296.11|295.96|295.86|295.71|296.11|295.96|295.76|295.61|436
1658452800000|2022-07-22 01:20:00|295.91|295.76|295.76|295.61|295.91|295.76|295.66|295.51|295
1658453100000|2022-07-22 01:25:00|295.71|295.56|295.61|295.46|295.86|295.71|295.61|295.46|137
1658453400000|2022-07-22 01:30:00|295.56|295.41|295.76|295.61|295.76|295.61|295.41|295.26|461
1658453700000|2022-07-22 01:35:00|295.81|295.66|296.01|295.86|296.06|295.91|295.71|295.51|401
1658454000000|2022-07-22 01:40:00|296.06|295.81|296.41|296.26|296.46|296.26|295.96|295.76|448
1658454300000|2022-07-22 01:45:00|296.36|296.21|296.21|296.06|296.36|296.21|296.21|296.06|237
1658454600000|2022-07-22 01:50:00|296.16|296.01|296.16|296.01|296.21|296.06|295.96|295.81|280
1658454900000|2022-07-22 01:55:00|296.11|295.96|296.21|296.06|296.26|296.11|296.11|295.96|197
1658455200000|2022-07-22 02:00:00|296.16|296.01|296.36|296.21|296.46|296.31|296.16|296.01|270
1658455500000|2022-07-22 02:05:00|296.31|296.16|296.21|296.06|296.31|296.16|296.11|295.96|257
1658455800000|2022-07-22 02:10:00|296.16|296.01|295.91|295.76|296.21|296.01|295.86|295.71|130
1658456100000|2022-07-22 02:15:00|295.86|295.66|295.86|295.71|295.86|295.71|295.71|295.56|217
1658456400000|2022-07-22 02:20:00|295.91|295.76|296.01|295.86|296.06|295.91|295.91|295.76|146
1658456700000|2022-07-22 02:25:00|295.96|295.81|296.11|295.96|296.11|295.96|295.96|295.81|301
1658457000000|2022-07-22 02:30:00|296.06|295.91|295.91|295.76|296.11|295.96|295.86|295.66|138
1658457300000|2022-07-22 02:35:00|295.81|295.71|295.76|295.61|295.81|295.71|295.66|295.51|233
1658457600000|2022-07-22 02:40:00|295.71|295.56|296.01|295.86|296.06|295.91|295.71|295.51|822
1658457900000|2022-07-22 02:45:00|295.96|295.81|295.86|295.71|296.01|295.86|295.86|295.71|180
1658458200000|2022-07-22 02:50:00|295.81|295.66|295.96|295.81|296.06|295.91|295.81|295.66|116
1658458500000|2022-07-22 02:55:00|295.91|295.76|295.86|295.71|295.91|295.76|295.71|295.56|69
1658458800000|2022-07-22 03:00:00|295.81|295.61|295.81|295.66|295.91|295.71|295.76|295.56|240
1658459100000|2022-07-22 03:05:00|295.86|295.71|295.71|295.56|295.86|295.71|295.66|295.51|210
1658459400000|2022-07-22 03:10:00|295.76|295.61|296.06|295.91|296.11|295.96|295.76|295.61|98
1658459700000|2022-07-22 03:15:00|296.01|295.86|295.96|295.81|296.16|295.96|295.96|295.81|263
1658460000000|2022-07-22 03:20:00|295.91|295.76|295.91|295.76|296.01|295.81|295.81|295.66|147
1658460300000|2022-07-22 03:25:00|295.86|295.71|296.06|295.91|296.11|295.96|295.86|295.71|189
1658460600000|2022-07-22 03:30:00|296.11|295.96|296.21|296.06|296.21|296.06|296.01|295.86|100
1658460900000|2022-07-22 03:35:00|296.16|296.01|296.36|296.21|296.51|296.36|296.16|296.01|344
1658461200000|2022-07-22 03:40:00|296.31|296.16|296.31|296.16|296.46|296.26|296.26|296.11|106
1658461500000|2022-07-22 03:45:00|296.36|296.21|296.36|296.21|296.46|296.26|296.31|296.16|175
1658461800000|2022-07-22 03:50:00|296.41|296.26|296.41|296.26|296.46|296.31|296.41|296.26|58
1658462100000|2022-07-22 03:55:00|296.46|296.31|296.61|296.46|296.61|296.46|296.46|296.31|244
1658462400000|2022-07-22 04:00:00|296.51|296.36|296.21|296.06|296.51|296.36|296.21|296.01|90
1658462700000|2022-07-22 04:05:00|296.26|296.11|296.21|296.06|296.26|296.11|296.21|296.06|173
1658463000000|2022-07-22 04:10:00|296.16|296.01|296.16|296.01|296.16|296.01|296.16|296.01|16
1658463300000|2022-07-22 04:15:00|296.21|296.06|296.36|296.21|296.36|296.21|296.21|296.06|284
1658463600000|2022-07-22 04:20:00|296.41|296.26|296.41|296.26|296.41|296.26|296.41|296.26|92
1658463900000|2022-07-22 04:25:00|296.46|296.31|296.41|296.26|296.46|296.31|296.41|296.26|187
1658464200000|2022-07-22 04:30:00|296.36|296.21|296.41|296.26|296.41|296.26|296.31|296.16|61
1658464500000|2022-07-22 04:35:00|296.36|296.21|296.51|296.36|296.51|296.36|296.36|296.21|181
1658464800000|2022-07-22 04:40:00|296.46|296.31|296.41|296.26|296.51|296.36|296.41|296.26|210
1658465100000|2022-07-22 04:45:00|296.46|296.31|296.31|296.16|296.46|296.31|296.31|296.16|238
1658465400000|2022-07-22 04:50:00|296.26|296.11|296.16|296.01|296.31|296.16|296.16|296.01|156
1658465700000|2022-07-22 04:55:00|296.21|296.06|296.21|296.06|296.21|296.06|296.21|296.06|43
1658466000000|2022-07-22 05:00:00|296.26|296.11|296.21|296.06|296.36|296.21|296.21|296.06|397
1658466300000|2022-07-22 05:05:00|296.16|296.01|296.16|296.01|296.21|296.06|296.06|295.91|114
1658466600000|2022-07-22 05:10:00|296.11|295.96|296.16|296.01|296.16|296.01|295.96|295.81|547
1658466900000|2022-07-22 05:15:00|296.11|295.96|296.41|296.26|296.46|296.31|296.06|295.86|173
1658467200000|2022-07-22 05:20:00|296.36|296.21|296.51|296.36|296.61|296.46|296.36|296.21|372
1658467500000|2022-07-22 05:25:00|296.56|296.41|296.76|296.61|296.76|296.61|296.51|296.36|318
1658467800000|2022-07-22 05:30:00|296.71|296.56|296.56|296.41|296.76|296.61|296.46|296.31|271
1658468100000|2022-07-22 05:35:00|296.61|296.46|296.51|296.36|296.61|296.46|296.51|296.31|103
1658468400000|2022-07-22 05:40:00|296.46|296.31|296.31|296.16|296.51|296.36|296.26|296.11|259
1658468700000|2022-07-22 05:45:00|296.26|296.11|296.41|296.26|296.41|296.26|296.26|296.11|68
1658469000000|2022-07-22 05:50:00|296.36|296.21|296.36|296.21|296.41|296.26|296.31|296.16|187
1658469300000|2022-07-22 05:55:00|296.31|296.16|296.46|296.31|296.46|296.31|296.31|296.16|46
1658469600000|2022-07-22 06:00:00|296.51|296.36|296.51|296.36|296.66|296.51|296.46|296.31|273
1658469900000|2022-07-22 06:05:00|296.46|296.31|296.51|296.36|296.56|296.41|296.41|296.26|104
1658470200000|2022-07-22 06:10:00|296.56|296.41|296.61|296.46|296.66|296.51|296.46|296.31|236
1658470500000|2022-07-22 06:15:00|296.56|296.41|296.61|296.46|296.61|296.46|296.51|296.36|90
1658470800000|2022-07-22 06:20:00|296.66|296.51|296.71|296.56|296.76|296.61|296.66|296.51|222
1658471100000|2022-07-22 06:25:00|296.76|296.51|296.66|296.51|296.76|296.61|296.61|296.41|105
1658471400000|2022-07-22 06:30:00|296.71|296.56|296.56|296.41|296.71|296.56|296.56|296.41|427
1658471700000|2022-07-22 06:35:00|296.61|296.46|296.51|296.36|296.66|296.51|296.51|296.31|314
1658472000000|2022-07-22 06:40:00|296.56|296.41|296.51|296.36|296.56|296.41|296.51|296.36|185
1658472300000|2022-07-22 06:45:00|296.56|296.41|296.66|296.51|296.66|296.51|296.51|296.36|274
1658472600000|2022-07-22 06:50:00|296.71|296.56|296.66|296.51|296.71|296.56|296.66|296.51|197
1658472900000|2022-07-22 06:55:00|296.71|296.56|296.66|296.51|296.71|296.56|296.61|296.46|66
1658473200000|2022-07-22 07:00:00|296.71|296.56|296.81|296.66|296.81|296.66|296.61|296.46|265
1658473500000|2022-07-22 07:05:00|296.76|296.61|297.01|296.81|297.01|296.81|296.66|296.46|555
1658473800000|2022-07-22 07:10:00|296.96|296.86|297.06|296.91|297.16|297.01|296.96|296.76|306
1658474100000|2022-07-22 07:15:00|297.16|296.96|296.91|296.76|297.16|296.96|296.76|296.56|253
1658474400000|2022-07-22 07:20:00|296.96|296.81|296.96|296.81|297.06|296.91|296.96|296.76|264
1658474700000|2022-07-22 07:25:00|297.01|296.86|296.91|296.71|297.06|296.91|296.86|296.71|311
1658475000000|2022-07-22 07:30:00|296.81|296.61|296.96|296.81|297.06|296.91|296.81|296.61|600
1658475300000|2022-07-22 07:35:00|297.01|296.86|296.86|296.71|297.06|296.91|296.86|296.66|435
1658475600000|2022-07-22 07:40:00|296.91|296.76|296.91|296.76|297.06|296.91|296.86|296.66|277
1658475900000|2022-07-22 07:45:00|296.96|296.81|297.06|296.91|297.06|296.91|296.86|296.71|178
1658476200000|2022-07-22 07:50:00|297.01|296.86|296.86|296.71|297.01|296.86|296.81|296.61|296
1658476500000|2022-07-22 07:55:00|296.91|296.76|296.71|296.56|297.01|296.86|296.71|296.56|159
1658476800000|2022-07-22 08:00:00|296.76|296.61|296.56|296.41|296.76|296.61|296.56|296.36|305
1658477100000|2022-07-22 08:05:00|296.61|296.46|296.71|296.56|296.76|296.61|296.56|296.41|377
1658477400000|2022-07-22 08:10:00|296.66|296.51|297.06|296.91|297.06|296.91|296.66|296.51|304
1658477700000|2022-07-22 08:15:00|297.11|296.96|297.21|297.01|297.26|297.11|297.11|296.96|330
1658478000000|2022-07-22 08:20:00|297.16|297.06|297.16|297.01|297.21|297.06|297.06|296.91|283
1658478300000|2022-07-22 08:25:00|297.21|297.06|297.26|297.06|297.31|297.16|297.21|297.01|243
1658478600000|2022-07-22 08:30:00|297.31|297.11|297.36|297.21|297.41|297.26|297.16|297.01|464
1658478900000|2022-07-22 08:35:00|297.31|297.16|297.41|297.26|297.41|297.26|297.31|297.16|143
1658479200000|2022-07-22 08:40:00|297.36|297.21|297.46|297.31|297.56|297.41|297.36|297.21|192
1658479500000|2022-07-22 08:45:00|297.41|297.26|297.26|297.11|297.51|297.31|297.26|297.11|250
1658479800000|2022-07-22 08:50:00|297.31|297.16|297.31|297.16|297.41|297.26|297.21|297.06|135
1658480100000|2022-07-22 08:55:00|297.36|297.21|297.11|296.96|297.36|297.21|297.06|296.91|352
1658480400000|2022-07-22 09:00:00|297.06|296.91|296.66|296.51|297.16|297.01|296.61|296.46|512
1658480700000|2022-07-22 09:05:00|296.61|296.46|296.91|296.76|297.06|296.91|296.61|296.46|381
1658481000000|2022-07-22 09:10:00|296.96|296.81|296.91|296.76|297.01|296.86|296.91|296.76|97
1658481300000|2022-07-22 09:15:00|296.96|296.81|296.86|296.66|297.06|296.86|296.81|296.66|322
1658481600000|2022-07-22 09:20:00|297.11|296.51|297.11|296.51|297.11|296.51|297.01|296.41|0
1658481900000|2022-07-22 09:25:00|297.01|296.41|296.91|296.31|297.11|296.51|296.91|296.31|9
1658482200000|2022-07-22 09:30:00|296.81|296.21|296.81|296.21|296.91|296.31|296.81|296.21|0
1658482500000|2022-07-22 09:35:00|296.91|296.31|296.81|296.21|296.91|296.31|296.81|296.21|0
1658482800000|2022-07-22 09:40:00|296.91|296.31|296.81|296.21|296.91|296.31|296.81|296.21|0
1658483100000|2022-07-22 09:45:00|296.91|296.31|296.91|296.31|296.91|296.31|296.81|296.21|0
1658483400000|2022-07-22 09:50:00|297.01|296.41|297.01|296.81|297.06|296.91|296.71|296.31|93
1658483700000|2022-07-22 09:55:00|297.06|296.86|297.01|296.86|297.06|296.91|297.01|296.81|17
1658484000000|2022-07-22 10:00:00|297.06|296.91|297.16|297.01|297.21|297.06|297.01|296.86|39
1658484300000|2022-07-22 10:05:00|297.11|296.96|296.81|296.61|297.11|297.01|296.76|296.61|57
1658484600000|2022-07-22 10:10:00|296.76|296.56|296.61|296.41|296.76|296.61|296.56|296.41|51
1658484900000|2022-07-22 10:15:00|296.66|296.46|296.61|296.41|296.66|296.51|296.56|296.36|1
1658485200000|2022-07-22 10:20:00|296.66|296.46|296.56|296.36|296.66|296.46|296.56|296.36|0
1658485500000|2022-07-22 10:25:00|296.51|296.31|296.76|296.56|296.76|296.61|296.51|296.31|30
1658485800000|2022-07-22 10:30:00|296.71|296.51|296.96|296.76|296.96|296.76|296.66|296.51|20
1658486100000|2022-07-22 10:35:00|297.01|296.81|297.06|296.91|297.11|296.91|296.96|296.81|3
1658486400000|2022-07-22 10:40:00|297.11|296.96|297.16|297.01|297.16|297.01|297.06|296.86|14
1658486700000|2022-07-22 10:45:00|297.21|296.96|297.11|296.96|297.21|297.01|297.11|296.96|5
1658487000000|2022-07-22 10:50:00|297.16|296.91|297.01|296.81|297.16|297.01|296.96|296.76|3
1658487300000|2022-07-22 10:55:00|296.96|296.86|296.96|296.81|297.01|296.86|296.91|296.76|4
1658487600000|2022-07-22 11:00:00|296.91|296.76|296.81|296.66|296.96|296.81|296.76|296.61|18
1658487900000|2022-07-22 11:05:00|296.76|296.61|296.76|296.56|296.81|296.61|296.71|296.56|4
1658488200000|2022-07-22 11:10:00|296.71|296.61|296.76|296.61|296.81|296.61|296.71|296.56|5
1658488500000|2022-07-22 11:15:00|296.81|296.66|296.81|296.66|296.86|296.71|296.76|296.61|6
1658488800000|2022-07-22 11:20:00|296.86|296.71|296.86|296.71|296.91|296.76|296.81|296.66|7
1658489100000|2022-07-22 11:25:00|296.91|296.76|297.01|296.81|297.01|296.81|296.86|296.71|10
1658489400000|2022-07-22 11:30:00|296.96|296.86|296.96|296.81|297.01|296.86|296.91|296.76|11
1658489700000|2022-07-22 11:35:00|297.01|296.76|297.06|296.91|297.06|296.91|296.96|296.76|16
1658490000000|2022-07-22 11:40:00|297.11|296.96|297.06|296.86|297.16|297.01|297.06|296.86|22
1658490300000|2022-07-22 11:45:00|297.01|296.91|297.06|296.91|297.16|296.96|297.01|296.86|4
1658490600000|2022-07-22 11:50:00|297.01|296.86|297.16|296.96|297.16|296.96|297.01|296.86|3
1658490900000|2022-07-22 11:55:00|297.11|297.01|297.16|296.96|297.21|297.01|297.11|296.96|3
1658491200000|2022-07-22 12:00:00|297.11|297.01|297.11|296.91|297.16|297.01|297.06|296.86|0
1658491500000|2022-07-22 12:05:00|297.06|296.96|297.11|296.91|297.11|296.96|297.06|296.91|1
1658491800000|2022-07-22 12:10:00|297.06|296.96|297.21|297.06|297.21|297.06|297.06|296.91|13
1658492100000|2022-07-22 12:15:00|297.26|297.11|297.26|297.11|297.31|297.11|297.16|297.01|18
1658492400000|2022-07-22 12:20:00|297.21|297.06|297.21|297.01|297.26|297.11|297.21|297.01|4
1658492700000|2022-07-22 12:25:00|297.16|297.06|297.16|297.01|297.21|297.06|297.11|296.96|2
1658493000000|2022-07-22 12:30:00|297.11|296.96|297.16|296.96|297.21|297.06|297.11|296.96|0
1658493300000|2022-07-22 12:35:00|297.11|297.01|297.11|296.91|297.16|297.01|297.06|296.91|1
1658493600000|2022-07-22 12:40:00|297.06|296.96|297.11|296.91|297.11|296.96|297.06|296.91|1
1658493900000|2022-07-22 12:45:00|297.06|296.96|297.16|297.01|297.16|297.01|297.06|296.91|1
1658494200000|2022-07-22 12:50:00|297.11|296.96|297.11|296.96|297.16|297.01|297.06|296.91|8
1658494500000|2022-07-22 12:55:00|297.06|296.91|297.11|296.91|297.11|296.96|297.06|296.91|3
1658494800000|2022-07-22 13:00:00|297.16|296.96|297.26|297.11|297.31|297.11|297.11|296.91|5
1658495100000|2022-07-22 13:05:00|297.31|297.16|297.26|297.11|297.31|297.16|297.21|297.06|7
1658495400000|2022-07-22 13:10:00|297.31|297.16|297.26|297.11|297.31|297.16|297.21|297.06|10
1658495700000|2022-07-22 13:15:00|297.31|297.16|297.36|297.21|297.36|297.21|297.26|297.11|25
1658496000000|2022-07-22 13:20:00|297.41|297.26|297.41|297.21|297.46|297.31|297.36|297.21|34
1658496300000|2022-07-22 13:25:00|297.36|297.26|297.26|297.11|297.46|297.26|297.26|297.11|32
1658496600000|2022-07-22 13:30:00|297.21|297.06|296.46|296.26|297.21|297.06|296.26|296.06|309
1658496900000|2022-07-22 13:35:00|296.41|296.31|296.56|296.41|296.96|296.76|296.31|296.16|88
1658497200000|2022-07-22 13:40:00|296.51|296.36|296.66|296.46|296.71|296.56|296.46|296.26|70
1658497500000|2022-07-22 13:45:00|296.71|296.51|296.81|296.61|297.06|296.91|296.31|296.16|141
1658497800000|2022-07-22 13:50:00|296.76|296.51|296.11|295.91|297.11|296.96|295.71|295.56|125
1658498100000|2022-07-22 13:55:00|296.06|295.86|295.51|295.31|296.06|295.86|295.46|295.26|111
1658498400000|2022-07-22 14:00:00|295.56|295.36|295.31|295.16|295.56|295.41|295.06|294.91|137
1658498700000|2022-07-22 14:05:00|295.41|295.11|295.11|294.96|295.51|295.36|294.81|294.66|267
1658499000000|2022-07-22 14:10:00|295.06|294.91|295.46|295.31|295.61|295.46|295.06|294.91|42
1658499300000|2022-07-22 14:15:00|295.51|295.26|295.46|295.31|295.66|295.51|295.41|295.26|189
1658499600000|2022-07-22 14:20:00|295.41|295.26|295.21|295.06|295.46|295.26|295.11|294.91|279
1658499900000|2022-07-22 14:25:00|295.16|295.01|295.16|295.01|295.21|295.06|294.66|294.46|205
1658500200000|2022-07-22 14:30:00|295.11|294.96|295.01|294.81|295.16|295.01|294.86|294.66|46
1658500500000|2022-07-22 14:35:00|294.96|294.86|294.86|294.71|295.11|294.91|294.86|294.66|71
1658500800000|2022-07-22 14:40:00|294.81|294.66|294.96|294.81|295.11|294.91|294.76|294.61|27
1658501100000|2022-07-22 14:45:00|294.91|294.76|294.86|294.71|295.01|294.86|294.76|294.61|39
1658501400000|2022-07-22 14:50:00|294.91|294.66|295.11|294.96|295.16|295.01|294.76|294.61|51
1658501700000|2022-07-22 14:55:00|295.16|295.01|294.96|294.81|295.21|295.01|294.91|294.76|20
1658502000000|2022-07-22 15:00:00|294.91|294.76|294.46|294.31|295.01|294.81|294.46|294.26|58
1658502300000|2022-07-22 15:05:00|294.41|294.26|294.46|294.31|294.51|294.36|294.41|294.21|53
1658502600000|2022-07-22 15:10:00|294.41|294.21|294.66|294.46|294.71|294.56|294.41|294.21|60
1658502900000|2022-07-22 15:15:00|294.61|294.51|294.56|294.41|294.66|294.51|294.36|294.16|26
1658503200000|2022-07-22 15:20:00|294.51|294.36|294.21|294.01|294.56|294.36|294.21|294.01|30
1658503500000|2022-07-22 15:25:00|294.16|294.06|294.11|293.96|294.31|294.16|294.11|293.91|63
1658503800000|2022-07-22 15:30:00|294.06|293.91|293.96|293.76|294.21|294.01|293.81|293.66|30
1658504100000|2022-07-22 15:35:00|293.91|293.81|293.56|293.41|294.01|293.86|293.56|293.41|176
1658504400000|2022-07-22 15:40:00|293.51|293.36|293.51|293.31|293.71|293.56|293.31|293.16|69
1658504700000|2022-07-22 15:45:00|293.46|293.26|293.76|293.61|293.81|293.66|293.41|293.26|37
1658505000000|2022-07-22 15:50:00|293.71|293.56|293.76|293.61|293.86|293.71|293.61|293.46|51
1658505300000|2022-07-22 15:55:00|293.71|293.56|293.96|293.76|293.96|293.76|293.66|293.46|13
1658505600000|2022-07-22 16:00:00|293.91|293.81|293.91|293.71|294.01|293.86|293.76|293.61|16
1658505900000|2022-07-22 16:05:00|293.96|293.76|293.71|293.56|293.96|293.76|293.71|293.56|12
1658506200000|2022-07-22 16:10:00|293.66|293.51|293.51|293.31|293.71|293.56|293.41|293.26|32
1658506500000|2022-07-22 16:15:00|293.46|293.36|293.51|293.36|293.61|293.46|293.46|293.31|23
1658506800000|2022-07-22 16:20:00|293.46|293.31|293.36|293.21|293.51|293.36|293.26|293.11|17
1658507100000|2022-07-22 16:25:00|293.31|293.16|293.46|293.26|293.51|293.31|293.21|293.06|21
1658507400000|2022-07-22 16:30:00|293.41|293.31|293.86|293.71|293.86|293.71|293.41|293.26|5
1658507700000|2022-07-22 16:35:00|293.81|293.66|293.71|293.51|293.86|293.71|293.66|293.46|10
1658508000000|2022-07-22 16:40:00|293.66|293.56|293.61|293.46|293.76|293.61|293.41|293.21|20
1658508300000|2022-07-22 16:45:00|293.56|293.41|293.96|293.76|294.06|293.91|293.56|293.36|76
1658508600000|2022-07-22 16:50:00|294.01|293.81|293.76|293.61|294.01|293.81|293.76|293.61|34
1658508900000|2022-07-22 16:55:00|293.71|293.56|293.51|293.31|293.71|293.61|293.46|293.31|6
1658509200000|2022-07-22 17:00:00|293.46|293.26|293.36|293.16|293.51|293.31|293.31|293.11|9
1658509500000|2022-07-22 17:05:00|293.31|293.21|293.61|293.41|293.61|293.41|293.31|293.16|20
1658509800000|2022-07-22 17:10:00|293.56|293.46|293.21|293.06|293.61|293.46|293.21|293.06|55
1658510100000|2022-07-22 17:15:00|293.26|293.01|292.96|292.81|293.31|293.11|292.96|292.76|26
1658510400000|2022-07-22 17:20:00|293.06|292.76|292.96|292.76|293.06|292.91|292.96|292.76|20
1658510700000|2022-07-22 17:25:00|293.01|292.81|292.96|292.81|293.01|292.86|292.91|292.76|5
1658511000000|2022-07-22 17:30:00|292.91|292.76|292.71|292.56|292.91|292.81|292.71|292.56|17
1658511300000|2022-07-22 17:35:00|292.76|292.51|292.76|292.61|292.81|292.66|292.56|292.41|10
1658511600000|2022-07-22 17:40:00|292.81|292.56|292.86|292.66|292.86|292.71|292.66|292.51|10
1658511900000|2022-07-22 17:45:00|292.91|292.71|292.81|292.66|292.91|292.76|292.81|292.66|4
1658512200000|2022-07-22 17:50:00|292.86|292.61|292.66|292.51|292.86|292.66|292.61|292.41|10
1658512500000|2022-07-22 17:55:00|292.71|292.56|292.76|292.56|292.81|292.61|292.66|292.51|4
1658512800000|2022-07-22 18:00:00|292.71|292.61|292.51|292.36|292.81|292.61|292.51|292.31|36
1658513100000|2022-07-22 18:05:00|292.56|292.41|292.61|292.41|292.71|292.51|292.46|292.31|14
1658513400000|2022-07-22 18:10:00|292.56|292.46|292.51|292.36|292.61|292.46|292.41|292.26|9
1658513700000|2022-07-22 18:15:00|292.56|292.31|292.71|292.56|292.76|292.61|292.51|292.31|8
1658514000000|2022-07-22 18:20:00|292.66|292.51|292.61|292.46|292.71|292.56|292.61|292.46|8
1658514300000|2022-07-22 18:25:00|292.56|292.41|292.56|292.36|292.61|292.41|292.46|292.26|6
1658514600000|2022-07-22 18:30:00|292.51|292.31|292.56|292.41|292.56|292.41|292.21|292.06|17
1658514900000|2022-07-22 18:35:00|292.61|292.36|292.51|292.36|292.61|292.46|292.46|292.31|9
1658515200000|2022-07-22 18:40:00|292.46|292.31|292.56|292.41|292.66|292.51|292.46|292.31|18
1658515500000|2022-07-22 18:45:00|292.51|292.36|292.66|292.51|292.66|292.51|292.51|292.36|7
1658515800000|2022-07-22 18:50:00|292.61|292.46|292.91|292.76|292.96|292.81|292.61|292.46|12
1658516100000|2022-07-22 18:55:00|292.96|292.81|292.96|292.76|293.06|292.86|292.91|292.71|18
1658516400000|2022-07-22 19:00:00|292.91|292.71|292.91|292.76|293.01|292.81|292.86|292.71|8
1658516700000|2022-07-22 19:05:00|292.86|292.71|292.76|292.56|292.91|292.76|292.66|292.51|3
1658517000000|2022-07-22 19:10:00|292.71|292.61|293.06|292.86|293.06|292.86|292.71|292.56|5
1658517300000|2022-07-22 19:15:00|293.01|292.81|292.96|292.81|293.06|292.86|292.96|292.76|1
1658517600000|2022-07-22 19:20:00|293.01|292.86|293.11|292.91|293.11|292.96|292.96|292.81|16
1658517900000|2022-07-22 19:25:00|293.06|292.96|293.11|292.91|293.11|292.96|292.96|292.76|10
1658518200000|2022-07-22 19:30:00|293.06|292.96|292.91|292.71|293.11|292.96|292.91|292.71|21
1658518500000|2022-07-22 19:35:00|292.86|292.76|292.86|292.71|292.96|292.81|292.86|292.66|9
1658518800000|2022-07-22 19:40:00|292.91|292.76|292.86|292.66|292.96|292.81|292.86|292.66|7
1658519100000|2022-07-22 19:45:00|292.91|292.71|292.86|292.66|292.91|292.76|292.66|292.51|25
1658519400000|2022-07-22 19:50:00|292.91|292.71|293.01|292.86|293.11|292.91|292.91|292.71|9
1658519700000|2022-07-22 19:55:00|293.06|292.91|293.26|293.01|293.26|293.01|293.01|292.91|24
1658520000000|2022-07-22 20:00:00|293.21|292.96|293.11|292.91|293.21|293.01|293.06|292.86|7
1658520300000|2022-07-22 20:05:00|293.06|292.86|293.01|292.81|293.11|292.91|292.96|292.81|13
1658520600000|2022-07-22 20:10:00|293.06|292.86|293.06|292.86|293.11|292.91|292.96|292.81|12
1658520900000|2022-07-22 20:15:00|293.01|292.91|293.11|292.91|293.11|292.91|293.01|292.91|2
1658521200000|2022-07-22 20:20:00|293.16||293.16||293.16||293.11||3
1658521500000|2022-07-22 20:25:00|293.21|292.96|293.21|293.01|293.26|293.01|293.21|292.96|0
1658521800000|2022-07-22 20:30:00|293.16|293.06|293.26|293.06|293.26|293.06|293.16|293.06|0
1658522100000|2022-07-22 20:35:00|293.21||293.26||293.26||293.21||0
1658522400000|2022-07-22 20:40:00|293.21|293.11|293.31|293.11|293.41|293.16|293.21|293.11|9
1658522700000|2022-07-22 20:45:00|293.26|293.16|292.96|292.76|293.26|293.16|292.96|292.71|48
1658523000000|2022-07-22 20:50:00|293.01|292.71|292.96|292.66|293.01|292.81|292.96|292.66|3
1658523300000|2022-07-22 20:55:00|292.91|292.56|293.01|292.41|293.01|292.66|292.76|292.41|63
1658700000000|2022-07-24 22:00:00|292.81|292.21|292.71|292.11|292.91|292.31|292.61|292.01|0
1658700300000|2022-07-24 22:05:00|292.61|292.01|292.61|292.01|292.71|292.11|292.61|292.01|0
1658700600000|2022-07-24 22:10:00|292.71|292.11|292.71|292.11|292.71|292.11|292.61|292.01|0
1658700900000|2022-07-24 22:15:00|292.81|292.21|292.81|292.21|292.81|292.21|292.71|292.11|0
1658701200000|2022-07-24 22:20:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1658701500000|2022-07-24 22:25:00|292.81|292.21|292.81|292.21|292.91|292.31|292.81|292.21|0
1658701800000|2022-07-24 22:30:00|292.91|292.31|292.91|292.31|292.91|292.31|292.81|292.21|0
1658702100000|2022-07-24 22:35:00|292.81|292.21|292.81|292.21|292.91|292.31|292.81|292.21|0
1658702400000|2022-07-24 22:40:00|292.91|292.31|292.81|292.21|292.91|292.31|292.81|292.21|0
1658702700000|2022-07-24 22:45:00|292.71|292.11|292.71|292.11|292.81|292.21|292.71|292.11|0
1658703000000|2022-07-24 22:50:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1658703300000|2022-07-24 22:55:00|292.81|292.21|292.71|292.11|292.81|292.21|292.71|292.11|0
1658703600000|2022-07-24 23:00:00|292.81|292.21|293.11|292.51|293.21|292.61|292.71|292.11|0
1658703900000|2022-07-24 23:05:00|293.21|292.61|293.21|292.61|293.21|292.61|293.11|292.51|0
1658704200000|2022-07-24 23:10:00|293.11|292.51|293.21|292.61|293.21|292.61|293.11|292.51|0
1658704500000|2022-07-24 23:15:00|293.11|292.51|293.11|292.51|293.21|292.61|293.11|292.51|0
1658704800000|2022-07-24 23:20:00|293.21|292.61|293.21|292.61|293.21|292.61|293.11|292.51|0
1658705400000|2022-07-24 23:30:00|293.11|292.51|293.21|292.61|293.31|292.71|293.11|292.51|0
1658705700000|2022-07-24 23:35:00|293.11|292.51|293.11|292.51|293.11|292.51|293.11|292.51|0
1658706000000|2022-07-24 23:40:00|293.21|292.61|293.11|292.51|293.21|292.61|293.11|292.51|0
1658706300000|2022-07-24 23:45:00|293.21|292.61|293.11|292.51|293.21|292.61|293.11|292.51|0
1658706600000|2022-07-24 23:50:00|293.01|292.41|293.31|292.71|293.31|292.71|293.01|292.41|0
1658706900000|2022-07-24 23:55:00|293.51|292.91|293.41|292.81|293.51|292.91|293.41|292.81|0
1658707200000|2022-07-25 00:00:00|293.51|292.91|293.61|293.01|293.61|293.01|293.41|292.81|0
1658707500000|2022-07-25 00:05:00|293.51|292.91|293.81|293.21|293.81|293.21|293.41|292.81|0
1658707800000|2022-07-25 00:10:00|293.91|293.31|293.91|293.31|293.91|293.31|293.81|293.21|0
1658708100000|2022-07-25 00:15:00|293.81|293.21|293.91|293.31|294.01|293.41|293.81|293.21|0
1658708400000|2022-07-25 00:20:00|294.01|293.41|294.01|293.41|294.01|293.41|293.91|293.31|0
1658708700000|2022-07-25 00:25:00|293.91|293.31|293.91|293.31|294.01|293.41|293.91|293.31|0
1658709000000|2022-07-25 00:30:00|293.66|293.21|293.56|293.36|293.71|293.51|293.31|293.01|964
1658709300000|2022-07-25 00:35:00|293.41|293.26|293.66|293.46|293.66|293.51|293.36|293.21|403
1658709600000|2022-07-25 00:40:00|293.61|293.51|293.51|293.36|293.66|293.51|293.41|293.26|376
1658709900000|2022-07-25 00:45:00|293.56|293.41|293.61|293.41|293.66|293.51|293.46|293.26|258
1658710200000|2022-07-25 00:50:00|293.56|293.46|293.66|293.51|293.76|293.56|293.56|293.36|267
1658710500000|2022-07-25 00:55:00|293.71|293.56|293.56|293.41|293.81|293.61|293.56|293.36|206
1658710800000|2022-07-25 01:00:00|293.51|293.36|294.66|294.51|294.66|294.51|293.46|293.31|1208
1658711100000|2022-07-25 01:05:00|294.71|294.46|295.16|295.01|295.26|295.11|294.71|294.46|613
1658711400000|2022-07-25 01:10:00|295.21|295.06|295.61|295.46|295.96|295.81|295.16|295.01|489
1658711700000|2022-07-25 01:15:00|295.66|295.51|296.06|295.86|296.46|296.31|295.61|295.46|466
1658712000000|2022-07-25 01:20:00|296.11|295.91|295.56|295.41|296.11|295.96|295.46|295.26|316
1658712300000|2022-07-25 01:25:00|295.61|295.46|296.31|296.16|296.41|296.21|295.51|295.36|328
1658712600000|2022-07-25 01:30:00|296.26|296.11|296.36|296.21|296.36|296.21|295.96|295.81|1669
1658712900000|2022-07-25 01:35:00|296.41|296.26|296.11|295.96|296.51|296.36|296.11|295.91|2104
1658713200000|2022-07-25 01:40:00|296.16|296.01|296.36|296.21|296.46|296.31|296.16|296.01|407
1658713500000|2022-07-25 01:45:00|296.31|296.16|296.51|296.36|296.76|296.61|296.31|296.16|885
1658713800000|2022-07-25 01:50:00|296.46|296.31|296.46|296.31|296.46|296.36|296.11|295.96|239
1658714100000|2022-07-25 01:55:00|296.41|296.26|296.66|296.51|296.71|296.56|296.31|296.16|279
1658714400000|2022-07-25 02:00:00|296.71|296.46|297.11|296.96|297.21|297.06|296.61|296.46|479
1658714700000|2022-07-25 02:05:00|297.16|297.01|296.71|296.56|297.26|297.06|296.71|296.56|2483
1658715000000|2022-07-25 02:10:00|296.66|296.51|296.61|296.46|296.91|296.76|296.46|296.26|276
1658715300000|2022-07-25 02:15:00|296.56|296.41|296.36|296.21|296.66|296.51|296.36|296.21|248
1658715600000|2022-07-25 02:20:00|296.31|296.16|296.26|296.11|296.31|296.16|296.11|295.96|242
1658715900000|2022-07-25 02:25:00|296.21|296.06|296.06|295.91|296.31|296.11|296.01|295.86|257
1658716200000|2022-07-25 02:30:00|296.11|295.96|296.11|295.96|296.21|296.06|295.96|295.81|244
1658716500000|2022-07-25 02:35:00|296.06|295.86|296.26|296.11|296.26|296.11|296.06|295.86|166
1658716800000|2022-07-25 02:40:00|296.31|296.16|296.16|296.01|296.31|296.16|296.16|296.01|202
1658717100000|2022-07-25 02:45:00|296.11|295.96|296.16|296.01|296.16|296.01|295.91|295.76|281
1658717400000|2022-07-25 02:50:00|296.21|296.06|295.86|295.71|296.26|296.11|295.71|295.56|368
1658717700000|2022-07-25 02:55:00|295.81|295.66|295.61|295.41|295.81|295.66|295.51|295.36|232
1658718000000|2022-07-25 03:00:00|295.56|295.46|295.71|295.56|295.76|295.61|295.51|295.36|205
1658718300000|2022-07-25 03:05:00|295.66|295.51|295.66|295.51|295.76|295.61|295.51|295.36|261
1658718600000|2022-07-25 03:10:00|295.56|295.41|295.41|295.26|295.66|295.51|295.41|295.26|218
1658718900000|2022-07-25 03:15:00|295.46|295.16|295.46|295.31|295.51|295.36|295.31|295.16|228
1658719200000|2022-07-25 03:20:00|295.51|295.36|295.11|294.96|295.51|295.36|295.11|294.96|254
1658719500000|2022-07-25 03:25:00|295.16|295.01|294.96|294.76|295.26|295.11|294.96|294.76|234
1658719800000|2022-07-25 03:30:00|295.01|294.81|295.16|294.96|295.16|295.01|295.01|294.76|245
1658720100000|2022-07-25 03:35:00|295.11|294.91|294.91|294.76|295.16|295.01|294.91|294.71|209
1658720400000|2022-07-25 03:40:00|294.86|294.71|294.76|294.61|294.86|294.71|294.66|294.51|218
1658720700000|2022-07-25 03:45:00|294.71|294.56|294.98|294.83|294.98|294.83|294.66|294.51|187
1658721000000|2022-07-25 03:50:00|294.93|294.78|294.98|294.83|295.13|294.98|294.93|294.78|312
1658721300000|2022-07-25 03:55:00|295.03|294.88|295.03|294.88|295.08|294.88|294.83|294.68|1272
1658721600000|2022-07-25 04:00:00|295.08|294.93|294.98|294.83|295.08|294.93|294.88|294.73|1068
1658721900000|2022-07-25 04:05:00|295.03|294.88|295.13|294.98|295.13|294.98|295.03|294.88|132
1658722200000|2022-07-25 04:10:00|295.08|294.93|295.03|294.88|295.13|294.98|295.03|294.88|101
1658722500000|2022-07-25 04:15:00|294.98|294.83|295.03|294.88|295.03|294.88|294.88|294.73|153
1658722800000|2022-07-25 04:20:00|294.98|294.83|294.98|294.78|295.03|294.88|294.93|294.78|112
1658723100000|2022-07-25 04:25:00|294.93|294.83|294.88|294.73|294.98|294.83|294.88|294.73|162
1658723400000|2022-07-25 04:30:00|294.93|294.78|294.93|294.78|294.98|294.78|294.88|294.73|144
1658723700000|2022-07-25 04:35:00|294.98|294.83|294.98|294.83|295.03|294.88|294.98|294.83|159
1658724000000|2022-07-25 04:40:00|294.93|294.78|294.93|294.78|294.98|294.83|294.93|294.78|147
1658724300000|2022-07-25 04:45:00|294.88|294.73|294.93|294.78|294.98|294.78|294.83|294.68|212
1658724600000|2022-07-25 04:50:00|294.88|294.73|294.83|294.63|294.93|294.78|294.78|294.63|371
1658724900000|2022-07-25 04:55:00|294.78|294.58|294.83|294.68|294.83|294.68|294.73|294.58|149
1658725200000|2022-07-25 05:00:00|294.88|294.73|294.48|294.33|294.98|294.83|294.48|294.33|600
1658725500000|2022-07-25 05:05:00|294.53|294.28|294.53|294.38|294.63|294.48|294.43|294.28|278
1658725800000|2022-07-25 05:10:00|294.58|294.43|294.28|294.13|294.58|294.43|294.18|294.03|359
1658726100000|2022-07-25 05:15:00|294.23|294.08|294.38|294.23|294.43|294.28|294.18|294.03|273
1658726400000|2022-07-25 05:20:00|294.43|294.28|294.38|294.23|294.53|294.38|294.33|294.18|272
1658726700000|2022-07-25 05:25:00|294.33|294.18|294.23|294.08|294.33|294.23|294.18|294.03|244
1658727000000|2022-07-25 05:30:00|294.18|294.03|294.03|293.88|294.18|294.03|294.03|293.83|228
1658727300000|2022-07-25 05:35:00|294.08|293.93|294.18|294.03|294.18|294.03|294.08|293.93|195
1658727600000|2022-07-25 05:40:00|294.08|293.98|294.03|293.88|294.13|293.98|293.98|293.83|538
1658727900000|2022-07-25 05:45:00|294.08|293.93|294.03|293.88|294.08|293.93|293.98|293.83|499
1658728200000|2022-07-25 05:50:00|293.98|293.83|293.68|293.53|293.98|293.83|293.68|293.53|376
1658728500000|2022-07-25 05:55:00|293.73|293.58|293.58|293.43|293.73|293.58|293.58|293.43|323
1658728800000|2022-07-25 06:00:00|293.63|293.48|293.63|293.48|293.68|293.53|293.58|293.43|323
1658729100000|2022-07-25 06:05:00|293.58|293.43|293.88|293.73|293.93|293.78|293.58|293.43|377
1658729400000|2022-07-25 06:10:00|293.93|293.78|294.03|293.88|294.03|293.88|293.83|293.68|335
1658729700000|2022-07-25 06:15:00|294.08|293.93|293.98|293.83|294.13|293.93|293.98|293.83|330
1658730000000|2022-07-25 06:20:00|293.93|293.78|294.03|293.88|294.13|293.98|293.93|293.78|2784
1658730300000|2022-07-25 06:25:00|293.98|293.83|293.88|293.73|294.03|293.88|293.83|293.68|1373
1658730600000|2022-07-25 06:30:00|293.83|293.68|293.83|293.68|293.88|293.73|293.78|293.63|229
1658730900000|2022-07-25 06:35:00|293.78|293.63|293.68|293.53|293.83|293.63|293.68|293.53|579
1658731200000|2022-07-25 06:40:00|293.63|293.48|293.78|293.63|293.83|293.63|293.63|293.43|400
1658731500000|2022-07-25 06:45:00|293.73|293.58|293.78|293.63|293.88|293.73|293.73|293.58|273
1658731800000|2022-07-25 06:50:00|293.83|293.68|293.93|293.78|293.98|293.83|293.83|293.68|395
1658732100000|2022-07-25 06:55:00|293.88|293.73|293.93|293.78|293.93|293.78|293.83|293.68|317
1658732400000|2022-07-25 07:00:00|293.98|293.83|294.18|294.03|294.43|294.23|293.93|293.78|612
1658732700000|2022-07-25 07:05:00|294.13|293.98|294.08|293.93|294.13|293.98|294.03|293.88|463
1658733000000|2022-07-25 07:10:00|294.13|293.98|294.13|293.98|294.18|294.03|294.03|293.88|844
1658733300000|2022-07-25 07:15:00|294.18|294.03|293.83|293.68|294.28|294.13|293.83|293.68|1735
1658733600000|2022-07-25 07:20:00|293.78|293.63|293.58|293.43|293.78|293.63|293.43|293.28|1958
1658733900000|2022-07-25 07:25:00|293.63|293.38|293.43|293.28|293.68|293.53|293.43|293.28|345
1658734200000|2022-07-25 07:30:00|293.48|293.33|293.63|293.48|293.68|293.53|293.38|293.23|428
1658734500000|2022-07-25 07:35:00|293.58|293.43|293.73|293.58|293.78|293.58|293.58|293.43|631
1658734800000|2022-07-25 07:40:00|293.78|293.63|293.88|293.73|294.03|293.88|293.73|293.58|470
1658735100000|2022-07-25 07:45:00|293.93|293.78|293.93|293.78|294.03|293.88|293.88|293.73|330
1658735400000|2022-07-25 07:50:00|293.98|293.83|293.83|293.68|294.03|293.88|293.83|293.68|355
1658735700000|2022-07-25 07:55:00|293.88|293.73|293.78|293.63|293.98|293.83|293.78|293.63|861
1658736000000|2022-07-25 08:00:00|293.83|293.68|293.93|293.78|294.03|293.88|293.78|293.63|1104
1658736300000|2022-07-25 08:05:00|293.88|293.73|294.13|293.98|294.28|294.13|293.88|293.68|360
1658736600000|2022-07-25 08:10:00|294.18|294.03|293.98|293.83|294.18|294.03|293.98|293.78|320
1658736900000|2022-07-25 08:15:00|294.03|293.88|294.08|293.88|294.23|294.03|293.98|293.83|277
1658737200000|2022-07-25 08:20:00|294.03|293.93|294.18|294.03|294.18|294.03|294.03|293.88|237
1658737500000|2022-07-25 08:25:00|294.23|293.98|293.98|293.83|294.23|294.08|293.98|293.83|315
1658737800000|2022-07-25 08:30:00|293.93|293.78|293.93|293.78|294.03|293.88|293.83|293.68|322
1658738100000|2022-07-25 08:35:00|293.98|293.83|294.38|294.23|294.48|294.33|293.98|293.83|435
1658738400000|2022-07-25 08:40:00|294.43|294.28|294.23|294.08|294.48|294.28|294.23|294.08|385
1658738700000|2022-07-25 08:45:00|294.28|294.13|294.28|294.13|294.48|294.33|294.23|294.08|454
1658739000000|2022-07-25 08:50:00|294.33|294.18|294.23|294.08|294.38|294.23|294.23|294.08|419
1658739300000|2022-07-25 08:55:00|294.28|294.13|294.08|293.93|294.33|294.13|294.03|293.88|1986
1658739600000|2022-07-25 09:00:00|294.13|293.98|294.03|293.88|294.18|294.03|294.03|293.88|566
1658739900000|2022-07-25 09:05:00|294.08|293.93|294.38|294.18|294.53|294.38|294.03|293.93|521
1658740200000|2022-07-25 09:10:00|294.33|294.23|294.48|294.28|294.53|294.38|294.33|294.18|140
1658740500000|2022-07-25 09:15:00|294.53|294.33|294.48|294.33|294.53|294.38|294.38|294.18|138
1658740800000|2022-07-25 09:20:00|294.68|294.08|294.88|294.28|294.98|294.38|294.68|294.08|0
1658741100000|2022-07-25 09:25:00|294.78|294.18|294.88|294.28|294.88|294.28|294.78|294.18|11
1658741400000|2022-07-25 09:30:00|294.78|294.18|294.98|294.38|294.98|294.38|294.78|294.18|0
1658741700000|2022-07-25 09:35:00|294.88|294.28|294.88|294.28|295.08|294.48|294.88|294.28|0
1658742000000|2022-07-25 09:40:00|294.98|294.38|294.88|294.28|294.98|294.38|294.88|294.28|0
1658742300000|2022-07-25 09:45:00|294.78|294.18|294.98|294.38|294.98|294.38|294.78|294.18|0
1658742600000|2022-07-25 09:50:00|294.88|294.28|294.63|294.48|294.88|294.58|294.63|294.28|115
1658742900000|2022-07-25 09:55:00|294.68|294.53|294.68|294.53|294.78|294.58|294.63|294.48|40
1658743200000|2022-07-25 10:00:00|294.73|294.48|294.38|294.23|294.73|294.48|294.38|294.23|85
1658743500000|2022-07-25 10:05:00|294.43|294.28|294.38|294.23|294.48|294.28|294.38|294.23|37
1658743800000|2022-07-25 10:10:00|294.43|294.28|294.58|294.38|294.58|294.43|294.43|294.23|21
1658744100000|2022-07-25 10:15:00|294.53|294.43|294.58|294.38|294.58|294.43|294.53|294.38|4
1658744400000|2022-07-25 10:20:00|294.53|294.43|294.58|294.38|294.58|294.43|294.48|294.33|1
1658744700000|2022-07-25 10:25:00|294.53|294.43|294.53|294.38|294.58|294.43|294.53|294.38|0
1658745000000|2022-07-25 10:30:00|294.58|294.33|294.53|294.33|294.58|294.43|294.48|294.33|2
1658745300000|2022-07-25 10:35:00|294.58|294.38|294.53|294.38|294.58|294.38|294.48|294.33|0
1658745600000|2022-07-25 10:40:00|294.48|294.33|294.48|294.33|294.53|294.38|294.43|294.28|0
1658745900000|2022-07-25 10:45:00|294.53|294.38|294.43|294.28|294.53|294.38|294.43|294.28|3
1658746200000|2022-07-25 10:50:00|294.48|294.33|294.53|294.38|294.53|294.38|294.38|294.23|33
1658746500000|2022-07-25 10:55:00|294.48|294.33|294.63|294.43|294.63|294.43|294.43|294.28|7
1658746800000|2022-07-25 11:00:00|294.58|294.38|294.48|294.33|294.58|294.38|294.43|294.28|6
1658747100000|2022-07-25 11:05:00|294.53|294.38|294.53|294.33|294.58|294.38|294.48|294.33|3
1658747400000|2022-07-25 11:10:00|294.48|294.38|294.53|294.33|294.58|294.43|294.48|294.33|1
1658747700000|2022-07-25 11:15:00|294.48|294.38|294.53|294.33|294.53|294.38|294.48|294.33|0
1658748000000|2022-07-25 11:20:00|294.58|294.38|294.58|294.43|294.63|294.43|294.53|294.38|10
1658748300000|2022-07-25 11:25:00|294.53|294.38|294.58|294.38|294.58|294.43|294.53|294.33|3
1658748600000|2022-07-25 11:30:00|294.53|294.43|294.53|294.38|294.68|294.53|294.53|294.38|4
1658748900000|2022-07-25 11:35:00|294.48|294.33|294.48|294.33|294.48|294.33|294.48|294.33|7
1658749200000|2022-07-25 11:40:00|294.53|294.28|294.43|294.28|294.53|294.33|294.38|294.23|13
1658749500000|2022-07-25 11:45:00|294.48|294.33|294.23|294.03|294.48|294.33|294.08|293.93|173
1658749800000|2022-07-25 11:50:00|294.28|294.08|294.28|294.13|294.38|294.23|294.28|294.03|0
1658750100000|2022-07-25 11:55:00|294.23|294.08|294.33|294.13|294.38|294.18|294.23|294.08|1
1658750400000|2022-07-25 12:00:00|294.38|294.18|294.33|294.13|294.43|294.23|294.33|294.13|1
1658750700000|2022-07-25 12:05:00|294.38|294.18|294.33|294.13|294.38|294.23|294.23|294.08|10
1658751000000|2022-07-25 12:10:00|294.28|294.08|294.18|294.03|294.28|294.18|294.18|294.03|18
1658751300000|2022-07-25 12:15:00|294.13|293.98|294.18|294.03|294.18|294.03|294.13|293.93|30
1658751600000|2022-07-25 12:20:00|294.23|294.08|294.33|294.13|294.33|294.18|294.23|294.08|8
1658751900000|2022-07-25 12:25:00|294.28|294.18|294.23|294.03|294.63|294.18|294.18|293.88|264
1658752200000|2022-07-25 12:30:00|294.18|294.08|294.18|294.03|294.18|294.08|294.08|293.93|30
1658752500000|2022-07-25 12:35:00|294.13|293.98|293.93|293.78|294.13|293.98|293.93|293.78|51
1658752800000|2022-07-25 12:40:00|293.98|293.83|293.93|293.78|293.98|293.83|293.93|293.78|30
1658753100000|2022-07-25 12:45:00|293.88|293.73|293.88|293.73|293.93|293.78|293.83|293.68|65
1658753400000|2022-07-25 12:50:00|293.83|293.68|293.98|293.83|293.98|293.83|293.83|293.68|339
1658753700000|2022-07-25 12:55:00|294.03|293.88|294.08|293.88|294.08|293.93|293.98|293.83|16
1658754000000|2022-07-25 13:00:00|294.03|293.93|294.08|293.93|294.08|293.93|294.03|293.83|22
1658754300000|2022-07-25 13:05:00|294.03|293.88|293.98|293.83|294.03|293.93|293.93|293.78|20
1658754600000|2022-07-25 13:10:00|293.93|293.78|293.83|293.68|293.93|293.83|293.83|293.68|62
1658754900000|2022-07-25 13:15:00|293.78|293.63|293.98|293.83|293.98|293.83|293.78|293.63|26
1658755200000|2022-07-25 13:20:00|294.03|293.88|293.93|293.78|294.03|293.88|293.88|293.73|43
1658755500000|2022-07-25 13:25:00|293.88|293.73|293.98|293.83|294.03|293.83|293.83|293.68|45
1658755800000|2022-07-25 13:30:00|293.93|293.78|292.78|292.58|293.98|293.83|292.78|292.58|255
1658756100000|2022-07-25 13:35:00|292.73|292.53|292.78|292.58|292.78|292.58|292.38|292.23|111
1658756400000|2022-07-25 13:40:00|292.83|292.63|293.53|293.38|293.83|293.63|292.73|292.53|87
1658756700000|2022-07-25 13:45:00|293.48|293.33|292.93|292.73|293.58|293.38|292.73|292.58|141
1658757000000|2022-07-25 13:50:00|292.88|292.68|292.78|292.58|293.23|293.03|292.63|292.48|107
1658757300000|2022-07-25 13:55:00|292.73|292.63|292.83|292.63|293.33|293.13|292.73|292.53|118
1658757600000|2022-07-25 14:00:00|292.78|292.68|292.78|292.58|293.03|292.83|292.73|292.53|72
1658757900000|2022-07-25 14:05:00|292.73|292.63|292.88|292.68|292.93|292.73|292.43|292.23|65
1658758200000|2022-07-25 14:10:00|292.83|292.73|292.88|292.73|293.18|292.98|292.83|292.68|563
1658758500000|2022-07-25 14:15:00|292.83|292.68|292.68|292.53|292.93|292.78|292.63|292.48|85
1658758800000|2022-07-25 14:20:00|292.63|292.48|292.68|292.53|292.98|292.78|292.63|292.43|67
1658759100000|2022-07-25 14:25:00|292.73|292.58|292.83|292.63|292.98|292.78|292.18|292.03|126
1658759400000|2022-07-25 14:30:00|292.78|292.58|292.58|292.43|293.18|292.98|292.58|292.38|78
1658759700000|2022-07-25 14:35:00|292.68|292.48|292.63|292.48|292.73|292.58|292.33|292.18|42
1658760000000|2022-07-25 14:40:00|292.58|292.43|292.73|292.58|292.83|292.68|292.38|292.18|24
1658760300000|2022-07-25 14:45:00|292.78|292.53|292.63|292.48|292.93|292.78|292.53|292.33|16
1658760600000|2022-07-25 14:50:00|292.68|292.53|292.63|292.48|292.73|292.58|292.53|292.33|26
1658760900000|2022-07-25 14:55:00|292.58|292.43|292.58|292.38|292.78|292.58|292.53|292.33|211
1658761200000|2022-07-25 15:00:00|292.53|292.33|292.73|292.53|292.78|292.63|292.43|292.28|12
1658761500000|2022-07-25 15:05:00|292.68|292.58|292.83|292.68|292.93|292.73|292.68|292.53|15
1658761800000|2022-07-25 15:10:00|292.88|292.73|292.53|292.38|292.93|292.78|292.48|292.33|23
1658762100000|2022-07-25 15:15:00|292.48|292.33|292.58|292.43|292.58|292.43|292.38|292.23|78
1658762400000|2022-07-25 15:20:00|292.63|292.48|292.58|292.43|292.68|292.53|292.53|292.38|103
1658762700000|2022-07-25 15:25:00|292.63|292.48|293.03|292.83|293.03|292.88|292.53|292.33|184
1658763000000|2022-07-25 15:30:00|293.08|292.88|293.13|292.98|293.18|292.98|292.93|292.78|13
1658763300000|2022-07-25 15:35:00|293.18|292.93|293.08|292.88|293.18|293.03|293.03|292.88|8
1658763600000|2022-07-25 15:40:00|293.03|292.93|293.18|293.03|293.28|293.13|293.03|292.88|49
1658763900000|2022-07-25 15:45:00|293.23|293.08|293.13|292.93|293.33|293.18|293.13|292.93|22
1658764200000|2022-07-25 15:50:00|293.08|292.98|293.03|292.88|293.13|292.98|292.98|292.78|4
1658764500000|2022-07-25 15:55:00|293.08|292.83|292.98|292.83|293.08|292.93|292.93|292.78|9
1658764800000|2022-07-25 16:00:00|292.93|292.78|293.18|293.03|293.23|293.03|292.88|292.68|13
1658765100000|2022-07-25 16:05:00|293.23|293.08|293.08|292.88|293.23|293.08|293.08|292.88|12
1658765400000|2022-07-25 16:10:00|293.03|292.93|292.83|292.68|293.13|292.93|292.83|292.63|5
1658765700000|2022-07-25 16:15:00|292.88|292.63|292.93|292.78|292.98|292.78|292.78|292.63|11
1658766000000|2022-07-25 16:20:00|292.88|292.73|292.93|292.78|292.98|292.83|292.83|292.68|7
1658766300000|2022-07-25 16:25:00|292.88|292.73|292.98|292.78|292.98|292.83|292.83|292.68|6
1658766600000|2022-07-25 16:30:00|292.93|292.83|293.08|292.93|293.13|292.93|292.93|292.78|7
1658766900000|2022-07-25 16:35:00|293.03|292.88|293.23|293.08|293.23|293.08|293.03|292.88|11
1658767200000|2022-07-25 16:40:00|293.28|293.13|293.38|293.23|293.43|293.28|293.23|293.08|7
1658767500000|2022-07-25 16:45:00|293.43|293.28|293.68|293.53|293.73|293.58|293.43|293.28|29
1658767800000|2022-07-25 16:50:00|293.73|293.48|293.53|293.38|293.73|293.53|293.48|293.28|12
1658768100000|2022-07-25 16:55:00|293.48|293.33|293.38|293.23|293.53|293.38|293.38|293.23|16
1658768400000|2022-07-25 17:00:00|293.43|293.28|293.43|293.23|293.53|293.38|293.38|293.23|13
1658768700000|2022-07-25 17:05:00|293.48|293.28|293.53|293.33|293.58|293.43|293.38|293.23|21
1658769000000|2022-07-25 17:10:00|293.58|293.38|293.38|293.18|293.58|293.38|293.38|293.18|5
1658769300000|2022-07-25 17:15:00|293.33|293.23|293.33|293.13|293.38|293.23|293.23|293.08|10
1658769600000|2022-07-25 17:20:00|293.38|293.18|293.18|293.03|293.43|293.28|293.18|292.98|24
1658769900000|2022-07-25 17:25:00|293.23|293.08|293.13|292.98|293.28|293.13|293.13|292.93|13
1658770200000|2022-07-25 17:30:00|293.18|293.03|293.13|292.93|293.18|293.03|293.13|292.93|11
1658770500000|2022-07-25 17:35:00|293.18|292.98|293.08|292.93|293.23|293.08|293.03|292.88|36
1658770800000|2022-07-25 17:40:00|293.03|292.88|293.08|292.93|293.13|292.98|293.03|292.83|29
1658771100000|2022-07-25 17:45:00|293.13|292.88|293.13|292.98|293.18|293.03|293.03|292.88|10
1658771400000|2022-07-25 17:50:00|293.18|293.03|293.03|292.83|293.18|293.03|292.98|292.78|19
1658771700000|2022-07-25 17:55:00|292.98|292.88|293.03|292.83|293.08|292.93|292.93|292.78|10
1658772000000|2022-07-25 18:00:00|292.98|292.78|292.88|292.73|293.03|292.83|292.88|292.68|9
1658772300000|2022-07-25 18:05:00|292.93|292.68|292.98|292.83|293.08|292.88|292.88|292.68|9
1658772600000|2022-07-25 18:10:00|293.03|292.88|292.93|292.73|293.03|292.88|292.93|292.73|9
1658772900000|2022-07-25 18:15:00|292.88|292.78|292.83|292.63|292.93|292.78|292.78|292.63|8
1658773200000|2022-07-25 18:20:00|292.78|292.68|292.93|292.73|292.93|292.78|292.73|292.58|12
1658773500000|2022-07-25 18:25:00|292.88|292.68|292.83|292.68|292.93|292.73|292.78|292.63|12
1658773800000|2022-07-25 18:30:00|292.78|292.63|292.93|292.73|292.93|292.78|292.78|292.63|5
1658774100000|2022-07-25 18:35:00|292.98|292.78|292.93|292.73|293.03|292.88|292.88|292.73|5
1658774400000|2022-07-25 18:40:00|292.98|292.78|292.98|292.83|293.03|292.88|292.93|292.73|11
1658774700000|2022-07-25 18:45:00|292.93|292.78|292.73|292.58|292.98|292.78|292.63|292.43|41
1658775000000|2022-07-25 18:50:00|292.68|292.53|292.73|292.53|292.73|292.53|292.58|292.43|46
1658775300000|2022-07-25 18:55:00|292.68|292.48|292.73|292.53|292.83|292.68|292.63|292.48|23
1658775600000|2022-07-25 19:00:00|292.68|292.48|292.53|292.33|292.83|292.63|292.53|292.33|17
1658775900000|2022-07-25 19:05:00|292.48|292.38|292.58|292.38|292.58|292.43|292.43|292.28|13
1658776200000|2022-07-25 19:10:00|292.63|292.43|292.53|292.33|292.63|292.48|292.53|292.33|6
1658776500000|2022-07-25 19:15:00|292.48|292.38|292.63|292.43|292.63|292.48|292.43|292.28|11
1658776800000|2022-07-25 19:20:00|292.58|292.48|292.78|292.58|292.83|292.68|292.58|292.43|5
1658777100000|2022-07-25 19:25:00|292.73|292.63|292.58|292.43|292.78|292.63|292.58|292.43|7
1658777400000|2022-07-25 19:30:00|292.63|292.48|292.68|292.53|292.78|292.63|292.58|292.43|33
1658777700000|2022-07-25 19:35:00|292.73|292.48|292.83|292.63|292.83|292.68|292.63|292.48|5
1658778000000|2022-07-25 19:40:00|292.78|292.68|292.83|292.63|292.88|292.73|292.78|292.58|5
1658778300000|2022-07-25 19:45:00|292.78|292.58|292.88|292.68|292.88|292.73|292.78|292.58|6
1658778600000|2022-07-25 19:50:00|292.93|292.73|293.13|292.98|293.18|293.03|292.88|292.68|16
1658778900000|2022-07-25 19:55:00|293.18|293.03|293.23|293.08|293.33|293.13|293.08|292.93|14
1658779200000|2022-07-25 20:00:00|293.28|293.13|293.43|293.23|293.43|293.23|293.23|293.08|12
1658779500000|2022-07-25 20:05:00|293.38|293.18|293.38|293.18|293.43|293.23|293.38|293.18|0
1658779800000|2022-07-25 20:10:00|293.43||293.38||293.43||293.38||0
1658780100000|2022-07-25 20:15:00|293.43|293.23|293.13|292.93|293.43|293.23|293.13|292.93|2
1658780400000|2022-07-25 20:20:00|293.18|292.98|293.18|292.98|293.18|293.03|293.13|292.93|0
1658780700000|2022-07-25 20:25:00|293.13|293.03|293.13|292.93|293.18|293.03|293.13|292.93|2
1658781000000|2022-07-25 20:30:00|293.08|292.88|293.13|292.93|293.13|292.93|293.03|292.88|0
1658781300000|2022-07-25 20:35:00|293.08|292.98|293.13|292.93|293.13|292.98|293.08|292.93|0
1658781600000|2022-07-25 20:40:00|293.18|292.98|293.23|292.98|293.28|293.08|293.18|292.93|16
1658781900000|2022-07-25 20:45:00|293.18|293.03|293.18|292.88|293.23|293.03|293.13|292.88|12
1658782200000|2022-07-25 20:50:00|293.13|292.83|293.13|292.83|293.13|292.83|293.13|292.83|0
1658782500000|2022-07-25 20:55:00|293.18|292.88|293.08|292.68|293.18|292.88|292.98|292.53|73
1658782800000|2022-07-25 21:00:00|293.03|292.63|293.38|292.33|293.38|292.68|293.03|292.28|25
1658783400000|2022-07-25 21:10:00|293.18|292.58|293.18|292.58|293.18|292.58|293.18|292.58|0
1658783700000|2022-07-25 21:15:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658784000000|2022-07-25 21:20:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658784300000|2022-07-25 21:25:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658784600000|2022-07-25 21:30:00|293.18|292.58|293.08|292.48|293.18|292.58|293.08|292.48|0
1658784900000|2022-07-25 21:35:00|292.98|292.38|293.08|292.48|293.08|292.48|292.98|292.38|0
1658785200000|2022-07-25 21:40:00|292.98|292.38|292.98|292.38|293.08|292.48|292.98|292.38|0
1658785800000|2022-07-25 21:50:00|293.08|292.48|292.98|292.38|293.08|292.48|292.98|292.38|0
1658786100000|2022-07-25 21:55:00|293.08|292.48|293.08|292.48|293.08|292.48|293.08|292.48|0
1658786400000|2022-07-25 22:00:00|293.18|292.58|293.08|292.48|293.18|292.58|293.08|292.48|0
1658787300000|2022-07-25 22:15:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658787600000|2022-07-25 22:20:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658788200000|2022-07-25 22:30:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658788500000|2022-07-25 22:35:00|293.08|292.48|293.18|292.58|293.18|292.58|293.08|292.48|0
1658788800000|2022-07-25 22:40:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658789100000|2022-07-25 22:45:00|293.18|292.58|293.08|292.48|293.18|292.58|293.08|292.48|0
1658789700000|2022-07-25 22:55:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658790000000|2022-07-25 23:00:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658790600000|2022-07-25 23:10:00|292.98|292.38|293.08|292.48|293.08|292.48|292.98|292.38|0
1658790900000|2022-07-25 23:15:00|292.98|292.38|293.08|292.48|293.08|292.48|292.98|292.38|0
1658791200000|2022-07-25 23:20:00|292.98|292.38|293.08|292.48|293.08|292.48|292.98|292.38|0
1658791500000|2022-07-25 23:25:00|292.98|292.38|292.98|292.38|292.98|292.38|292.88|292.28|0
1658791800000|2022-07-25 23:30:00|292.88|292.28|292.98|292.38|292.98|292.38|292.88|292.28|0
1658792100000|2022-07-25 23:35:00|292.88|292.28|292.88|292.28|292.98|292.38|292.88|292.28|0
1658792700000|2022-07-25 23:45:00|292.98|292.38|292.98|292.38|292.98|292.38|292.88|292.28|0
1658793000000|2022-07-25 23:50:00|292.88|292.28|292.98|292.38|292.98|292.38|292.88|292.28|0
1658793300000|2022-07-25 23:55:00|293.28|292.68|293.28|292.68|293.28|292.68|293.28|292.68|0
1658793600000|2022-07-26 00:00:00|293.18|292.58|293.28|292.68|293.28|292.68|293.18|292.58|0
1658793900000|2022-07-26 00:05:00|293.38|292.78|293.28|292.68|293.38|292.78|293.18|292.58|0
1658794200000|2022-07-26 00:10:00|293.18|292.58|293.18|292.58|293.28|292.68|293.18|292.58|0
1658794500000|2022-07-26 00:15:00|293.08|292.48|293.18|292.58|293.28|292.68|293.08|292.48|0
1658794800000|2022-07-26 00:20:00|293.08|292.48|293.08|292.48|293.18|292.58|293.08|292.48|0
1658795100000|2022-07-26 00:25:00|293.18|292.58|293.18|292.58|293.18|292.58|293.08|292.48|0
1658795400000|2022-07-26 00:30:00|292.63|292.23|292.38|292.23|292.93|292.73|292.33|292.13|2327
1658795700000|2022-07-26 00:35:00|292.43|292.28|292.78|292.58|292.88|292.73|292.43|292.23|1127
1658796000000|2022-07-26 00:40:00|292.83|292.63|292.83|292.68|292.88|292.73|292.78|292.63|269
1658796300000|2022-07-26 00:45:00|292.88|292.73|292.43|292.28|292.88|292.73|292.38|292.23|391
1658796600000|2022-07-26 00:50:00|292.48|292.33|292.28|292.13|292.48|292.33|292.28|292.13|306
1658796900000|2022-07-26 00:55:00|292.18|292.03|292.23|292.08|292.38|292.23|292.08|291.93|980
1658797200000|2022-07-26 01:00:00|292.13|291.93|292.58|292.43|292.78|292.63|292.13|291.93|1179
1658797500000|2022-07-26 01:05:00|292.53|292.38|292.88|292.73|292.88|292.73|292.28|292.13|687
1658797800000|2022-07-26 01:10:00|292.83|292.68|292.98|292.83|292.98|292.83|292.63|292.48|1901
1658798100000|2022-07-26 01:15:00|293.03|292.88|292.83|292.68|293.08|292.93|292.78|292.63|912
1658798400000|2022-07-26 01:20:00|292.78|292.63|293.38|293.18|293.43|293.28|292.73|292.58|4539
1658798700000|2022-07-26 01:25:00|293.43|293.23|293.48|293.33|293.58|293.43|293.23|293.08|533
1658799000000|2022-07-26 01:30:00|293.53|293.38|293.38|293.23|293.58|293.43|293.33|293.13|1195
1658799300000|2022-07-26 01:35:00|293.43|293.28|293.53|293.38|293.68|293.48|293.33|293.18|394
1658799600000|2022-07-26 01:40:00|293.58|293.48|293.93|293.78|293.93|293.78|293.58|293.43|658
1658799900000|2022-07-26 01:45:00|293.88|293.73|293.43|293.28|293.88|293.73|293.43|293.28|305
1658800200000|2022-07-26 01:50:00|293.38|293.23|293.58|293.43|293.58|293.43|293.38|293.23|264
1658800500000|2022-07-26 01:55:00|293.63|293.48|293.33|293.18|293.63|293.48|293.33|293.18|376
1658800800000|2022-07-26 02:00:00|293.38|293.23|293.08|292.93|293.38|293.23|293.08|292.93|847
1658801100000|2022-07-26 02:05:00|293.03|292.88|293.28|293.13|293.33|293.18|292.98|292.83|388
1658801400000|2022-07-26 02:10:00|293.33|293.18|293.33|293.18|293.38|293.23|293.28|293.13|275
1658801700000|2022-07-26 02:15:00|293.28|293.13|293.13|292.98|293.28|293.13|293.08|292.93|317
1658802000000|2022-07-26 02:20:00|293.08|292.93|293.18|293.03|293.18|293.03|293.03|292.88|280
1658802300000|2022-07-26 02:25:00|293.23|293.08|293.03|292.88|293.23|293.08|292.98|292.83|261
1658802600000|2022-07-26 02:30:00|292.98|292.83|292.78|292.63|292.98|292.83|292.78|292.63|531
1658802900000|2022-07-26 02:35:00|292.83|292.68|293.08|292.93|293.18|293.03|292.83|292.68|343
1658803200000|2022-07-26 02:40:00|293.13|292.98|293.08|292.93|293.13|292.98|293.08|292.93|279
1658803500000|2022-07-26 02:45:00|293.13|292.98|293.33|293.18|293.33|293.18|293.13|292.98|474
1658803800000|2022-07-26 02:50:00|293.28|293.13|293.03|292.88|293.28|293.13|293.03|292.88|4957
1658804100000|2022-07-26 02:55:00|292.98|292.83|292.98|292.83|293.03|292.88|292.93|292.73|2155
1658804400000|2022-07-26 03:00:00|293.03|292.88|293.23|293.08|293.23|293.08|293.03|292.88|221
1658804700000|2022-07-26 03:05:00|293.28|293.13|293.13|292.98|293.33|293.18|293.08|292.93|311
1658805000000|2022-07-26 03:10:00|293.18|293.03|293.28|293.13|293.28|293.13|293.13|292.98|238
1658805300000|2022-07-26 03:15:00|293.33|293.18|293.28|293.13|293.48|293.28|293.28|293.08|920
1658805600000|2022-07-26 03:20:00|293.33|293.18|293.18|293.03|293.33|293.18|293.18|293.03|651
1658805900000|2022-07-26 03:25:00|293.23|293.08|293.23|293.08|293.28|293.13|293.23|293.03|322
1658806200000|2022-07-26 03:30:00|293.28|293.03|293.18|293.03|293.28|293.08|293.08|292.93|233
1658806500000|2022-07-26 03:35:00|293.23|293.08|293.18|293.03|293.23|293.08|293.13|292.98|408
1658806800000|2022-07-26 03:40:00|293.23|293.08|293.23|293.08|293.23|293.08|293.13|292.98|234
1658807100000|2022-07-26 03:45:00|293.18|292.98|293.03|292.88|293.23|293.03|293.03|292.88|347
1658807400000|2022-07-26 03:50:00|293.08|292.93|293.13|292.93|293.18|293.03|293.03|292.88|262
1658807700000|2022-07-26 03:55:00|293.18|292.98|293.13|292.98|293.18|293.03|293.08|292.93|354
1658808000000|2022-07-26 04:00:00|293.18|293.03|293.13|292.98|293.23|293.08|293.13|292.98|154
1658808300000|2022-07-26 04:05:00|293.08|292.93|293.13|292.98|293.18|292.98|293.08|292.93|270
1658808600000|2022-07-26 04:10:00|293.18|293.03|293.18|293.03|293.23|293.08|293.18|293.03|162
1658808900000|2022-07-26 04:15:00|293.13|292.98|293.13|292.98|293.13|292.98|293.13|292.98|203
1658809200000|2022-07-26 04:20:00|293.18|293.03|293.18|293.03|293.18|293.03|293.13|292.98|162
1658809500000|2022-07-26 04:25:00|293.13|292.98|293.13|292.98|293.13|292.98|293.08|292.93|161
1658809800000|2022-07-26 04:30:00|||||||||172
1658810100000|2022-07-26 04:35:00|293.08|292.93|293.08|292.93|293.08|292.93|293.08|292.93|166
1658810400000|2022-07-26 04:40:00|293.03|292.88|293.03|292.88|293.03|292.88|293.03|292.88|208
1658810700000|2022-07-26 04:45:00|293.08|292.93|293.03|292.88|293.08|292.93|293.03|292.88|179
1658811000000|2022-07-26 04:50:00|293.08|292.93|293.13|292.98|293.13|292.98|293.03|292.88|284
1658811300000|2022-07-26 04:55:00|293.08|292.93|293.08|292.93|293.08|292.93|293.08|292.88|215
1658811600000|2022-07-26 05:00:00|293.13|292.98|293.33|293.18|293.48|293.33|293.13|292.98|535
1658811900000|2022-07-26 05:05:00|293.38|293.23|293.33|293.18|293.53|293.38|293.23|293.08|290
1658812200000|2022-07-26 05:10:00|293.28|293.13|293.33|293.18|293.33|293.18|293.23|293.03|266
1658812500000|2022-07-26 05:15:00|293.38|293.23|293.48|293.33|293.48|293.33|293.28|293.13|2925
1658812800000|2022-07-26 05:20:00|293.53|293.38|293.43|293.28|293.53|293.38|293.43|293.23|146
1658813100000|2022-07-26 05:25:00|293.48|293.33|293.68|293.53|293.73|293.53|293.48|293.33|189
1658813400000|2022-07-26 05:30:00|293.73|293.58|293.63|293.48|293.83|293.63|293.63|293.48|225
1658813700000|2022-07-26 05:35:00|293.68|293.53|293.48|293.33|293.68|293.53|293.48|293.33|219
1658814000000|2022-07-26 05:40:00|293.53|293.38|293.43|293.28|293.53|293.38|293.38|293.23|241
1658814300000|2022-07-26 05:45:00|293.48|293.33|293.38|293.23|293.48|293.33|293.38|293.23|187
1658814600000|2022-07-26 05:50:00|293.43|293.28|293.48|293.33|293.53|293.38|293.43|293.28|258
1658814900000|2022-07-26 05:55:00|293.53|293.38|293.53|293.38|293.63|293.48|293.53|293.38|551
1658815200000|2022-07-26 06:00:00|293.58|293.43|293.63|293.48|293.73|293.58|293.53|293.43|551
1658815500000|2022-07-26 06:05:00|293.58|293.43|293.53|293.33|293.63|293.48|293.48|293.33|482
1658815800000|2022-07-26 06:10:00|293.48|293.38|293.43|293.28|293.53|293.38|293.38|293.23|361
1658816100000|2022-07-26 06:15:00|293.48|293.33|293.38|293.23|293.48|293.33|293.38|293.23|297
1658816400000|2022-07-26 06:20:00|293.43|293.28|293.28|293.13|293.43|293.28|293.23|293.03|257
1658816700000|2022-07-26 06:25:00|293.33|293.18|293.38|293.23|293.38|293.23|293.28|293.13|2614
1658817000000|2022-07-26 06:30:00|293.43|293.28|293.33|293.18|293.48|293.33|293.33|293.18|314
1658817300000|2022-07-26 06:35:00|293.28|293.13|293.43|293.28|293.48|293.33|293.23|293.08|291
1658817600000|2022-07-26 06:40:00|293.38|293.23|293.48|293.33|293.48|293.33|293.38|293.23|336
1658817900000|2022-07-26 06:45:00|293.43|293.28|293.38|293.23|293.43|293.28|293.38|293.23|260
1658818200000|2022-07-26 06:50:00|293.33|293.18|293.33|293.18|293.43|293.28|293.28|293.13|376
1658818500000|2022-07-26 06:55:00|293.28|293.13|293.38|293.23|293.38|293.23|293.28|293.13|218
1658818800000|2022-07-26 07:00:00|293.33|293.18|293.48|293.33|293.68|293.53|293.28|293.13|496
1658819100000|2022-07-26 07:05:00|293.53|293.38|293.43|293.28|293.63|293.48|293.43|293.28|360
1658819400000|2022-07-26 07:10:00|293.48|293.33|293.23|293.08|293.48|293.33|293.18|293.03|341
1658819700000|2022-07-26 07:15:00|293.18|293.03|293.33|293.18|293.38|293.18|293.13|292.98|234
1658820000000|2022-07-26 07:20:00|293.38|293.23|293.23|293.08|293.43|293.28|293.18|293.03|624
1658820300000|2022-07-26 07:25:00|293.18|293.03|293.23|293.08|293.38|293.23|293.18|293.03|409
1658820600000|2022-07-26 07:30:00|293.18|293.03|293.18|293.03|293.28|293.13|293.18|293.03|349
1658820900000|2022-07-26 07:35:00|293.13|292.98|293.13|292.98|293.18|293.03|293.08|292.93|233
1658821200000|2022-07-26 07:40:00|293.08|292.93|293.13|292.98|293.18|293.03|293.08|292.93|173
1658821500000|2022-07-26 07:45:00|293.18|293.03|293.38|293.23|293.43|293.23|293.08|292.93|287
1658821800000|2022-07-26 07:50:00|293.43|293.28|293.48|293.33|293.58|293.43|293.43|293.28|1534
1658822100000|2022-07-26 07:55:00|293.43|293.28|293.63|293.48|293.68|293.53|293.43|293.28|371
1658822400000|2022-07-26 08:00:00|293.68|293.53|294.13|293.93|294.13|293.98|293.63|293.48|407
1658822700000|2022-07-26 08:05:00|294.23|293.98|293.93|293.78|294.23|294.08|293.88|293.73|827
1658823000000|2022-07-26 08:10:00|293.88|293.73|293.78|293.63|293.98|293.83|293.78|293.63|426
1658823300000|2022-07-26 08:15:00|293.73|293.58|293.83|293.68|293.83|293.68|293.68|293.53|319
1658823600000|2022-07-26 08:20:00|293.88|293.73|293.93|293.78|293.98|293.83|293.78|293.58|377
1658823900000|2022-07-26 08:25:00|293.88|293.73|293.88|293.73|293.98|293.83|293.88|293.68|399
1658824200000|2022-07-26 08:30:00|293.83|293.68|294.03|293.88|294.08|293.93|293.78|293.63|592
1658824500000|2022-07-26 08:35:00|293.98|293.83|293.88|293.73|294.03|293.88|293.88|293.68|252
1658824800000|2022-07-26 08:40:00|293.83|293.68|293.93|293.78|293.93|293.78|293.83|293.63|1177
1658825100000|2022-07-26 08:45:00|293.98|293.83|293.93|293.78|293.98|293.83|293.83|293.68|878
1658825400000|2022-07-26 08:50:00|293.98|293.83|294.18|293.98|294.18|293.98|293.88|293.73|2053
1658825700000|2022-07-26 08:55:00|294.13|294.03|293.93|293.73|294.13|294.03|293.78|293.63|671
1658826000000|2022-07-26 09:00:00|293.88|293.68|293.83|293.68|294.03|293.88|293.83|293.68|708
1658826300000|2022-07-26 09:05:00|293.88|293.73|293.88|293.68|293.98|293.78|293.78|293.63|220
1658826600000|2022-07-26 09:10:00|293.83|293.63|293.58|293.43|293.88|293.68|293.58|293.43|138
1658826900000|2022-07-26 09:15:00|293.53|293.38|293.48|293.33|293.63|293.48|293.48|293.33|169
1658827200000|2022-07-26 09:20:00|293.68|293.08|293.68|293.08|293.78|293.18|293.68|293.08|4
1658827500000|2022-07-26 09:25:00|293.78|293.18|293.68|293.08|293.78|293.18|293.68|293.08|19
1658827800000|2022-07-26 09:30:00|293.58|292.98|293.58|292.98|293.68|293.08|293.58|292.98|0
1658828100000|2022-07-26 09:35:00|293.68|293.08|293.68|293.08|293.68|293.08|293.58|292.98|0
1658828400000|2022-07-26 09:40:00|293.58|292.98|293.68|293.08|293.68|293.08|293.58|292.98|0
1658828700000|2022-07-26 09:45:00|293.78|293.18|293.78|293.18|293.78|293.18|293.68|293.08|0
1658829000000|2022-07-26 09:50:00|293.68|293.08|293.83|293.68|293.83|293.68|293.58|293.08|32
1658829300000|2022-07-26 09:55:00|293.78|293.63|293.78|293.63|293.83|293.63|293.78|293.63|8
1658829600000|2022-07-26 10:00:00|293.73|293.58|293.73|293.58|293.83|293.68|293.73|293.53|14
1658829900000|2022-07-26 10:05:00|293.78|293.63|293.73|293.58|293.88|293.73|293.68|293.53|14
1658830200000|2022-07-26 10:10:00|293.68|293.53|293.63|293.48|293.73|293.58|293.63|293.48|19
1658830500000|2022-07-26 10:15:00|293.68|293.53|293.48|293.33|293.68|293.53|293.48|293.33|51
1658830800000|2022-07-26 10:20:00|293.43|293.28|293.38|293.23|293.48|293.33|293.28|293.13|112
1658831100000|2022-07-26 10:25:00|293.43|293.28|293.68|293.48|293.68|293.48|293.38|293.28|82
1658831400000|2022-07-26 10:30:00|293.73|293.43|293.58|293.38|293.73|293.58|293.53|293.38|5
1658831700000|2022-07-26 10:35:00|293.53|293.33|293.53|293.38|293.58|293.38|293.43|293.28|1
1658832000000|2022-07-26 10:40:00|293.48|293.33|293.58|293.43|293.58|293.43|293.38|293.23|9
1658832300000|2022-07-26 10:45:00|293.63|293.48|293.68|293.48|293.68|293.53|293.63|293.43|1
1658832600000|2022-07-26 10:50:00|293.63|293.43|293.73|293.58|293.78|293.63|293.58|293.38|10
1658832900000|2022-07-26 10:55:00|293.68|293.53|293.68|293.53|293.73|293.58|293.63|293.48|0
1658833200000|2022-07-26 11:00:00|293.63|293.48|293.78|293.58|293.78|293.63|293.53|293.38|7
1658833500000|2022-07-26 11:05:00|293.73|293.53|293.73|293.53|293.78|293.63|293.68|293.48|11
1658833800000|2022-07-26 11:10:00|293.68|293.58|293.63|293.43|293.73|293.58|293.58|293.38|0
1658834100000|2022-07-26 11:15:00|293.58|293.48|293.58|293.38|293.68|293.48|293.53|293.38|11
1658834400000|2022-07-26 11:20:00|293.53|293.43|293.53|293.33|293.63|293.43|293.53|293.33|182
1658834700000|2022-07-26 11:25:00|293.48|293.38|293.63|293.43|293.63|293.48|293.48|293.38|8
1658835000000|2022-07-26 11:30:00|293.58|293.48|293.58|293.43|293.68|293.53|293.58|293.43|5
1658835300000|2022-07-26 11:35:00|293.53|293.38|293.58|293.43|293.63|293.43|293.53|293.38|5
1658835600000|2022-07-26 11:40:00|293.63|293.38|293.53|293.38|293.63|293.38|293.48|293.33|2
1658835900000|2022-07-26 11:45:00|293.48|293.33|293.58|293.38|293.58|293.38|293.48|293.33|0
1658836200000|2022-07-26 11:50:00|293.53|293.43|293.48|293.28|293.63|293.43|293.43|293.28|2
1658836500000|2022-07-26 11:55:00|293.43|293.33|293.43|293.23|293.53|293.33|293.38|293.23|1
1658836800000|2022-07-26 12:00:00|293.38|293.28|293.48|293.33|293.48|293.33|293.38|293.23|2
1658837100000|2022-07-26 12:05:00|293.53|293.38|293.58|293.38|293.58|293.43|293.48|293.28|3
1658837400000|2022-07-26 12:10:00|293.63|293.43|293.53|293.38|293.63|293.48|293.53|293.38|2
1658837700000|2022-07-26 12:15:00|293.58|293.33|293.33|293.13|293.58|293.43|293.33|293.13|3
1658838000000|2022-07-26 12:20:00|293.38|293.18|293.48|293.28|293.48|293.33|293.38|293.18|9
1658838300000|2022-07-26 12:25:00|293.53|293.33|293.58|293.43|293.58|293.43|293.48|293.28|2
1658838600000|2022-07-26 12:30:00|293.63|293.48|293.68|293.48|293.68|293.53|293.58|293.43|6
1658838900000|2022-07-26 12:35:00|293.63|293.53|293.58|293.43|293.78|293.63|293.53|293.38|34
1658839200000|2022-07-26 12:40:00|293.53|293.38|293.43|293.23|293.58|293.43|293.38|293.23|21
1658839500000|2022-07-26 12:45:00|293.48|293.28|293.18|293.03|293.48|293.28|293.13|292.98|37
1658839800000|2022-07-26 12:50:00|293.13|292.98|293.18|293.03|293.18|293.03|293.08|292.93|43
1658840100000|2022-07-26 12:55:00|293.23|293.08|293.28|293.13|293.33|293.18|293.13|292.98|74
1658840400000|2022-07-26 13:00:00|293.23|293.08|293.48|293.33|293.48|293.33|292.73|292.58|136
1658840700000|2022-07-26 13:05:00|293.43|293.28|293.18|293.03|293.43|293.28|293.18|293.03|18
1658841000000|2022-07-26 13:10:00|293.23|293.08|293.13|292.98|293.28|293.08|293.08|292.93|49
1658841300000|2022-07-26 13:15:00|293.08|292.93|293.08|292.93|293.23|293.03|293.08|292.93|72
1658841600000|2022-07-26 13:20:00|293.13|292.98|293.13|292.98|293.28|293.13|293.08|292.98|5
1658841900000|2022-07-26 13:25:00|293.18|293.03|293.28|293.13|293.28|293.13|293.08|292.93|9
1658842200000|2022-07-26 13:30:00|293.23|293.08|292.38|292.08|293.43|293.28|292.38|292.08|388
1658842500000|2022-07-26 13:35:00|292.03|291.88|292.68|292.53|292.78|292.58|292.03|291.88|99
1658842800000|2022-07-26 13:40:00|292.73|292.58|292.48|292.28|292.88|292.73|292.43|292.23|45
1658843100000|2022-07-26 13:45:00|292.43|292.23|292.13|291.93|292.48|292.23|292.03|291.88|26
1658843400000|2022-07-26 13:50:00|292.18|291.98|292.58|292.38|292.78|292.58|292.18|291.98|81
1658843700000|2022-07-26 13:55:00|292.53|292.43|292.58|292.33|292.63|292.48|292.38|292.18|4
1658844000000|2022-07-26 14:00:00|292.63|292.38|292.53|292.33|292.63|292.43|292.13|291.98|55
1658844300000|2022-07-26 14:05:00|292.58|292.38|292.43|292.23|292.58|292.43|292.38|292.23|445
1658844600000|2022-07-26 14:10:00|292.38|292.28|292.18|292.03|292.58|292.43|292.08|291.88|61
1658844900000|2022-07-26 14:15:00|292.23|292.08|292.23|292.03|292.43|292.23|292.13|291.93|677
1658845200000|2022-07-26 14:20:00|292.28|292.13|292.13|291.93|292.33|292.18|291.98|291.78|121
1658845500000|2022-07-26 14:25:00|292.18|291.98|292.23|292.08|292.28|292.13|292.03|291.88|17
1658845800000|2022-07-26 14:30:00|292.28|292.03|292.13|291.93|292.28|292.08|292.03|291.83|13
1658846100000|2022-07-26 14:35:00|292.18|291.98|292.18|292.03|292.28|292.08|292.03|291.83|11
1658846400000|2022-07-26 14:40:00|292.13|291.98|292.28|292.08|292.33|292.13|292.03|291.88|59
1658846700000|2022-07-26 14:45:00|292.33|292.13|292.38|292.18|292.43|292.28|292.28|292.08|15
1658847000000|2022-07-26 14:50:00|292.33|292.23|292.23|292.03|292.48|292.33|292.23|292.03|4
1658847300000|2022-07-26 14:55:00|292.18|292.08|292.53|292.38|292.53|292.38|292.13|291.93|88
1658847600000|2022-07-26 15:00:00|292.58|292.43|292.43|292.23|292.68|292.53|292.38|292.23|18
1658847900000|2022-07-26 15:05:00|292.38|292.18|292.28|292.08|292.43|292.23|292.18|291.98|21
1658848200000|2022-07-26 15:10:00|292.33|292.13|292.33|292.13|292.43|292.23|292.13|291.98|103
1658848500000|2022-07-26 15:15:00|292.38|292.18|292.28|292.13|292.43|292.28|292.28|292.08|3
1658848800000|2022-07-26 15:20:00|292.23|292.08|292.13|291.98|292.38|292.23|292.13|291.98|4
1658849100000|2022-07-26 15:25:00|292.08|291.93|291.88|291.73|292.23|292.03|291.88|291.73|99
1658849400000|2022-07-26 15:30:00|291.93|291.68|291.88|291.73|291.93|291.78|291.73|291.58|15
1658849700000|2022-07-26 15:35:00|291.93|291.68|291.63|291.43|291.93|291.73|291.58|291.43|17
1658850000000|2022-07-26 15:40:00|291.58|291.48|291.53|291.38|291.68|291.53|291.43|291.28|123
1658850300000|2022-07-26 15:45:00|291.43|291.33|291.48|291.28|291.53|291.33|291.33|291.13|57
1658850600000|2022-07-26 15:50:00|291.43|291.33|291.28|291.08|291.48|291.33|291.18|290.98|6
1658850900000|2022-07-26 15:55:00|291.23|291.03|291.13|290.93|291.28|291.13|291.13|290.93|47
1658851200000|2022-07-26 16:00:00|291.08|290.98|291.38|291.18|291.38|291.18|291.03|290.88|19
1658851500000|2022-07-26 16:05:00|291.43|291.23|291.53|291.33|291.53|291.38|291.28|291.13|4
1658851800000|2022-07-26 16:10:00|291.48|291.38|291.48|291.28|291.53|291.38|291.38|291.23|7
1658852100000|2022-07-26 16:15:00|291.53|291.33|291.38|291.23|291.53|291.38|291.38|291.23|19
1658852400000|2022-07-26 16:20:00|291.43|291.18|291.48|291.28|291.48|291.33|291.28|291.08|15
1658852700000|2022-07-26 16:25:00|291.43|291.23|291.48|291.28|291.53|291.38|291.38|291.18|3
1658853000000|2022-07-26 16:30:00|291.53|291.33|291.58|291.43|291.58|291.43|291.48|291.28|0
1658853300000|2022-07-26 16:35:00|291.63|291.48|291.48|291.28|291.63|291.48|291.48|291.28|2
1658853600000|2022-07-26 16:40:00|291.43|291.18|291.28|291.13|291.48|291.28|291.28|291.08|1
1658853900000|2022-07-26 16:45:00|291.33|291.08|291.43|291.23|291.43|291.28|291.28|291.08|0
1658854200000|2022-07-26 16:50:00|291.48|291.28|291.58|291.38|291.58|291.38|291.43|291.23|0
1658854500000|2022-07-26 16:55:00|291.53|291.33|291.53|291.33|291.58|291.43|291.48|291.33|1
1658854800000|2022-07-26 17:00:00|291.48|291.28|291.63|291.43|291.63|291.43|291.48|291.28|0
1658855100000|2022-07-26 17:05:00|291.58|291.38|291.63|291.48|291.63|291.48|291.48|291.33|8
1658855400000|2022-07-26 17:10:00|291.68|291.53|291.58|291.38|291.73|291.53|291.53|291.33|8
1658855700000|2022-07-26 17:15:00|291.53|291.43|291.48|291.33|291.58|291.43|291.48|291.33|0
1658856000000|2022-07-26 17:20:00|291.53|291.38|291.58|291.38|291.68|291.53|291.48|291.38|0
1658856300000|2022-07-26 17:25:00|291.53|291.43|291.73|291.58|291.73|291.58|291.53|291.33|2
1658856600000|2022-07-26 17:30:00|291.68|291.53|291.58|291.38|291.73|291.58|291.53|291.38|14
1658856900000|2022-07-26 17:35:00|291.63|291.43|291.63|291.43|291.68|291.53|291.58|291.38|8
1658857200000|2022-07-26 17:40:00|291.58|291.38|291.58|291.43|291.63|291.48|291.53|291.33|0
1658857500000|2022-07-26 17:45:00|291.63|291.38|291.53|291.33|291.63|291.43|291.48|291.33|0
1658857800000|2022-07-26 17:50:00|291.48|291.38|291.58|291.38|291.58|291.43|291.48|291.33|2
1658858100000|2022-07-26 17:55:00|291.53|291.43|291.48|291.33|291.58|291.43|291.48|291.33|7
1658858400000|2022-07-26 18:00:00|291.53|291.38|291.83|291.68|291.83|291.68|291.48|291.38|4
1658858700000|2022-07-26 18:05:00|291.78|291.63|291.63|291.43|291.98|291.78|291.58|291.43|10
1658859000000|2022-07-26 18:10:00|291.68|291.48|291.63|291.43|291.73|291.48|291.58|291.43|0
1658859300000|2022-07-26 18:15:00|291.68|291.48|291.53|291.33|291.68|291.48|291.48|291.33|0
1658859600000|2022-07-26 18:20:00|291.48|291.23|291.58|291.38|291.63|291.43|291.43|291.23|13
1658859900000|2022-07-26 18:25:00|291.63|291.43|291.43|291.23|291.63|291.43|291.38|291.23|10
1658860200000|2022-07-26 18:30:00|291.38|291.28|291.33|291.13|291.43|291.28|291.33|291.13|15
1658860500000|2022-07-26 18:35:00|291.28|291.18|291.28|291.08|291.33|291.18|291.23|291.03|76
1658860800000|2022-07-26 18:40:00|291.23|291.13|291.33|291.13|291.33|291.18|291.23|291.08|1
1658861100000|2022-07-26 18:45:00|291.28|291.18|291.28|291.13|291.33|291.18|291.28|291.13|0
1658861400000|2022-07-26 18:50:00|291.33|291.18|291.43|291.23|291.48|291.33|291.28|291.13|1
1658861700000|2022-07-26 18:55:00|291.38|291.28|291.43|291.28|291.43|291.28|291.33|291.18|0
1658862000000|2022-07-26 19:00:00|291.38|291.23|291.38|291.18|291.53|291.33|291.33|291.13|4
1658862300000|2022-07-26 19:05:00|291.33|291.23|291.28|291.08|291.38|291.23|291.18|290.98|52
1658862600000|2022-07-26 19:10:00|291.23|291.13|291.48|291.28|291.48|291.33|291.23|291.08|0
1658862900000|2022-07-26 19:15:00|291.53|291.33|291.53|291.38|291.63|291.48|291.53|291.28|22
1658863200000|2022-07-26 19:20:00|291.58|291.33|291.53|291.33|291.63|291.48|291.48|291.28|12
1658863500000|2022-07-26 19:25:00|291.48|291.28|291.53|291.33|291.63|291.38|291.43|291.23|0
1658863800000|2022-07-26 19:30:00|291.58|291.38|291.58|291.38|291.58|291.38|291.48|291.28|2
1658864100000|2022-07-26 19:35:00|291.53|291.33|291.63|291.48|291.68|291.48|291.48|291.33|3
1658864400000|2022-07-26 19:40:00|291.68|291.53|291.58|291.38|291.73|291.53|291.53|291.38|4
1658864700000|2022-07-26 19:45:00|291.63|291.43|291.48|291.28|291.63|291.48|291.38|291.18|0
1658865000000|2022-07-26 19:50:00|291.53|291.33|291.53|291.33|291.58|291.38|291.43|291.23|4
1658865300000|2022-07-26 19:55:00|291.58|291.38|291.33|291.18|291.58|291.43|291.33|291.18|8
1658865600000|2022-07-26 20:00:00|291.43|291.23|291.53|291.28|291.78|291.58|291.33|291.18|35
1658865900000|2022-07-26 20:05:00|291.48|291.33|291.68|291.48|291.73|291.48|291.48|291.23|5
1658866200000|2022-07-26 20:10:00|291.63|291.43|291.68|291.48|291.73|291.48|291.63|291.38|13
1658866500000|2022-07-26 20:15:00|291.63|291.43|291.68|291.43|291.73|291.48|291.63|291.43|0
1658866800000|2022-07-26 20:20:00||291.38||291.38||291.43||291.38|0
1658867100000|2022-07-26 20:25:00||291.43||291.38||291.43||291.38|0
1658867400000|2022-07-26 20:30:00|291.63|291.43|291.63|291.43|291.63|291.43|291.63|291.38|0
1658867700000|2022-07-26 20:35:00|291.58|291.38|291.78|291.53|291.83|291.53|291.58|291.38|15
1658868000000|2022-07-26 20:40:00|291.83|291.58|292.13|291.78|292.18|291.93|291.78|291.58|53
1658868300000|2022-07-26 20:45:00|292.18|291.73|292.08|291.73|292.18|291.78|291.78|291.53|22
1658868600000|2022-07-26 20:50:00|292.03|291.68|292.18|291.88|292.18|291.98|291.98|291.68|42
1658868900000|2022-07-26 20:55:00|292.13|291.83|292.28|292.03|292.33|292.13|292.13|291.83|9
1658869200000|2022-07-26 21:00:00|292.33|291.98|293.08|291.33|293.08|291.98|292.33|290.93|6
1658869500000|2022-07-26 21:05:00|293.03|291.38|292.98|291.38|293.03|291.38|292.98|291.38|0
1658869800000|2022-07-26 21:10:00|292.93|291.43|292.38|291.78|292.98|291.78|292.28|291.18|3
1658870100000|2022-07-26 21:15:00|292.28|291.68|292.38|291.78|292.38|291.78|292.28|291.68|0
1658870400000|2022-07-26 21:20:00|292.28|291.68|292.38|291.78|292.38|291.78|292.28|291.68|0
1658871300000|2022-07-26 21:35:00|292.28|291.68|292.38|291.78|292.38|291.78|292.28|291.68|0
1658871600000|2022-07-26 21:40:00|292.28|291.68|292.28|291.68|292.28|291.68|292.18|291.58|0
1658872500000|2022-07-26 21:55:00|292.38|291.78|292.38|291.78|292.38|291.78|292.28|291.68|0
1658872800000|2022-07-26 22:00:00|292.28|291.68|292.58|291.98|292.58|291.98|292.28|291.68|0
1658873100000|2022-07-26 22:05:00|292.68|292.08|293.08|292.48|293.08|292.48|292.58|291.98|0
1658873400000|2022-07-26 22:10:00|293.18|292.58|292.98|292.38|293.18|292.58|292.98|292.38|0
1658873700000|2022-07-26 22:15:00|293.18|292.58|293.08|292.48|293.28|292.68|293.08|292.48|0
1658874000000|2022-07-26 22:20:00|292.98|292.38|293.08|292.48|293.08|292.48|292.98|292.38|0
1658874300000|2022-07-26 22:25:00|292.98|292.38|292.98|292.38|293.08|292.48|292.98|292.38|0
1658874600000|2022-07-26 22:30:00|292.88|292.28|292.88|292.28|292.88|292.28|292.78|292.18|0
1658874900000|2022-07-26 22:35:00|292.78|292.18|292.68|292.08|292.78|292.18|292.68|292.08|0
1658875200000|2022-07-26 22:40:00|292.58|291.98|292.68|292.08|292.68|292.08|292.58|291.98|0
1658875500000|2022-07-26 22:45:00|292.58|291.98|292.58|291.98|292.68|292.08|292.58|291.98|0
1658876400000|2022-07-26 23:00:00|292.68|292.08|292.58|291.98|292.68|292.08|292.58|291.98|0
1658876700000|2022-07-26 23:05:00|292.68|292.08|292.68|292.08|292.68|292.08|292.58|291.98|0
1658877000000|2022-07-26 23:10:00|292.78|292.18|292.78|292.18|292.78|292.18|292.78|292.18|0
1658877300000|2022-07-26 23:15:00|292.68|292.08|292.68|292.08|292.78|292.18|292.68|292.08|0
1658877600000|2022-07-26 23:20:00|292.78|292.18|292.68|292.08|292.78|292.18|292.68|292.08|0
1658877900000|2022-07-26 23:25:00|292.78|292.18|292.78|292.18|292.78|292.18|292.68|292.08|0
1658878200000|2022-07-26 23:30:00|292.88|292.28|292.78|292.18|292.88|292.28|292.78|292.18|0
1658878500000|2022-07-26 23:35:00|292.88|292.28|292.88|292.28|292.88|292.28|292.78|292.18|0
1658878800000|2022-07-26 23:40:00|292.98|292.38|292.88|292.28|292.98|292.38|292.88|292.28|0
1658879100000|2022-07-26 23:45:00|292.98|292.38|292.98|292.38|292.98|292.38|292.88|292.28|0
1658879400000|2022-07-26 23:50:00|293.08|292.48|292.98|292.38|293.08|292.48|292.98|292.38|0
1658879700000|2022-07-26 23:55:00|293.08|292.48|292.98|292.38|293.08|292.48|292.88|292.28|0
1658880000000|2022-07-27 00:00:00|292.88|292.28|292.78|292.18|292.98|292.38|292.78|292.18|0
1658880300000|2022-07-27 00:05:00|292.88|292.28|292.98|292.38|292.98|292.38|292.88|292.28|0
1658880600000|2022-07-27 00:10:00|292.88|292.28|292.88|292.28|292.98|292.38|292.88|292.28|0
1658880900000|2022-07-27 00:15:00|292.98|292.38|292.98|292.38|293.08|292.48|292.98|292.38|0
1658881200000|2022-07-27 00:20:00|293.08|292.48|292.98|292.38|293.08|292.48|292.98|292.38|0
1658881800000|2022-07-27 00:30:00|292.53|292.33|293.23|293.03|293.28|293.08|292.53|292.33|1216
1658882100000|2022-07-27 00:35:00|293.33|293.13|293.18|293.03|293.33|293.18|293.08|292.93|159
1658882400000|2022-07-27 00:40:00|293.23|292.98|293.23|293.08|293.23|293.08|293.08|292.93|144
1658882700000|2022-07-27 00:45:00|293.28|293.03|293.18|293.03|293.33|293.18|293.13|292.93|5879
1658883000000|2022-07-27 00:50:00|293.13|292.98|293.18|293.03|293.28|293.08|293.13|292.98|142
1658883300000|2022-07-27 00:55:00|293.23|293.08|293.18|293.03|293.28|293.08|293.13|292.98|152
1658883600000|2022-07-27 01:00:00|293.03|292.98|293.33|293.13|293.33|293.18|292.73|292.58|1026
1658883900000|2022-07-27 01:05:00|293.28|293.03|293.23|293.08|293.28|293.08|292.93|292.78|492
1658884200000|2022-07-27 01:10:00|293.18|293.03|293.38|293.23|293.38|293.23|293.08|292.93|722
1658884500000|2022-07-27 01:15:00|293.33|293.18|292.73|292.58|293.38|293.23|292.53|292.38|494
1658884800000|2022-07-27 01:20:00|292.68|292.53|292.68|292.48|292.68|292.53|292.08|291.93|4946
1658885100000|2022-07-27 01:25:00|292.73|292.53|293.03|292.83|293.03|292.83|292.53|292.33|457
1658885400000|2022-07-27 01:30:00|292.98|292.88|293.52|293.32|293.62|293.47|292.93|292.73|866
1658885700000|2022-07-27 01:35:00|293.47|293.37|293.32|293.17|293.47|293.37|293.17|292.97|250
1658886000000|2022-07-27 01:40:00|293.37|293.07|293.27|293.12|293.37|293.17|293.12|292.97|226
1658886300000|2022-07-27 01:45:00|293.22|293.07|293.27|293.12|293.32|293.17|293.12|292.92|200
1658886600000|2022-07-27 01:50:00|293.32|293.07|293.17|292.97|293.32|293.07|293.07|292.92|1388
1658886900000|2022-07-27 01:55:00|293.12|293.02|293.17|293.02|293.17|293.02|293.02|292.82|285
1658887200000|2022-07-27 02:00:00|293.22|293.07|293.22|293.07|293.52|293.37|293.12|292.92|301
1658887500000|2022-07-27 02:05:00|293.27|293.02|292.77|292.62|293.27|293.07|292.77|292.57|233
1658887800000|2022-07-27 02:10:00|292.72|292.57|292.57|292.42|292.87|292.67|292.52|292.37|338
1658888100000|2022-07-27 02:15:00|292.62|292.37|292.52|292.37|292.62|292.37|292.37|292.22|1069
1658888400000|2022-07-27 02:20:00|292.47|292.32|292.32|292.17|292.52|292.37|292.32|292.17|232
1658888700000|2022-07-27 02:25:00|292.37|292.22|292.32|292.17|292.52|292.37|292.27|292.12|342
1658889000000|2022-07-27 02:30:00|292.27|292.12|292.42|292.27|292.47|292.32|292.27|292.07|279
1658889300000|2022-07-27 02:35:00|292.37|292.22|292.27|292.12|292.47|292.32|292.22|292.07|305
1658889600000|2022-07-27 02:40:00|292.22|292.07|292.12|291.97|292.22|292.12|292.12|291.92|265
1658889900000|2022-07-27 02:45:00|292.17|291.92|292.22|292.07|292.32|292.17|292.12|291.92|313
1658890200000|2022-07-27 02:50:00|292.27|292.02|292.27|292.12|292.32|292.17|292.22|292.02|290
1658890500000|2022-07-27 02:55:00|292.22|292.07|292.32|292.17|292.37|292.22|292.17|291.97|321
1658890800000|2022-07-27 03:00:00|292.27|292.12|292.32|292.17|292.42|292.22|292.27|292.12|313
1658891100000|2022-07-27 03:05:00|292.37|292.22|292.37|292.22|292.42|292.27|292.32|292.17|346
1658891400000|2022-07-27 03:10:00|292.32|292.17|292.32|292.17|292.47|292.32|292.32|292.17|383
1658891700000|2022-07-27 03:15:00|292.37|292.22|292.37|292.22|292.42|292.22|292.27|292.12|1055
1658892000000|2022-07-27 03:20:00|292.32|292.17|292.37|292.22|292.37|292.22|292.32|292.17|989
1658892300000|2022-07-27 03:25:00|292.32|292.17|292.32|292.17|292.37|292.22|292.27|292.12|240
1658892600000|2022-07-27 03:30:00|292.27|292.12|292.27|292.12|292.32|292.12|292.22|292.07|280
1658892900000|2022-07-27 03:35:00|292.32|292.17|292.27|292.12|292.32|292.17|292.27|292.12|340
1658893200000|2022-07-27 03:40:00|292.32|292.17|292.27|292.12|292.32|292.17|292.27|292.12|440
1658893500000|2022-07-27 03:45:00|292.22|292.07|292.27|292.12|292.27|292.12|292.22|292.07|292
1658893800000|2022-07-27 03:50:00|292.32|292.17|292.27|292.12|292.32|292.17|292.27|292.07|445
1658894100000|2022-07-27 03:55:00|292.32|292.17|292.22|292.07|292.32|292.17|292.17|291.97|258
1658894400000|2022-07-27 04:00:00|292.17|292.02|292.17|292.02|292.17|292.02|292.12|291.97|241
1658894700000|2022-07-27 04:05:00|292.12|291.97|292.17|292.02|292.17|292.02|292.12|291.97|188
1658895000000|2022-07-27 04:10:00|292.22|292.07|292.27|292.12|292.32|292.12|292.17|292.07|408
1658895300000|2022-07-27 04:15:00|292.32|292.17|292.52|292.37|292.57|292.37|292.32|292.17|286
1658895600000|2022-07-27 04:20:00|292.57|292.42|292.62|292.47|292.62|292.47|292.52|292.42|485
1658895900000|2022-07-27 04:25:00|292.67|292.52|292.67|292.52|292.67|292.52|292.67|292.52|164
1658896200000|2022-07-27 04:30:00|292.72|292.57|292.72|292.57|292.72|292.57|292.72|292.57|250
1658896500000|2022-07-27 04:35:00|292.67|292.52|292.57|292.42|292.67|292.52|292.57|292.42|225
1658896800000|2022-07-27 04:40:00|292.62|292.47|292.57|292.42|292.62|292.47|292.52|292.32|218
1658897100000|2022-07-27 04:45:00|292.62|292.47|292.67|292.52|292.72|292.52|292.62|292.47|236
1658897400000|2022-07-27 04:50:00|292.72|292.57|292.47|292.32|292.72|292.57|292.47|292.32|504
1658897700000|2022-07-27 04:55:00|292.52|292.37|292.62|292.47|292.62|292.47|292.52|292.37|568
1658898000000|2022-07-27 05:00:00|292.57|292.42|292.77|292.62|292.87|292.72|292.42|292.27|402
1658898300000|2022-07-27 05:05:00|292.82|292.67|292.77|292.62|292.92|292.77|292.72|292.57|382
1658898600000|2022-07-27 05:10:00|292.72|292.57|292.92|292.77|292.92|292.77|292.72|292.57|292
1658898900000|2022-07-27 05:15:00|292.97|292.82|292.92|292.77|292.97|292.82|292.87|292.72|318
1658899200000|2022-07-27 05:20:00|292.87|292.72|292.82|292.67|292.92|292.77|292.82|292.67|332
1658899500000|2022-07-27 05:25:00|292.87|292.72|293.07|292.92|293.07|292.92|292.82|292.67|367
1658899800000|2022-07-27 05:30:00|293.12|292.97|293.07|292.92|293.17|293.02|292.97|292.82|399
1658900100000|2022-07-27 05:35:00|293.02|292.87|292.87|292.72|293.02|292.87|292.87|292.72|318
1658900400000|2022-07-27 05:40:00|292.92|292.77|292.97|292.82|293.02|292.87|292.87|292.72|730
1658900700000|2022-07-27 05:45:00|292.92|292.77|292.92|292.77|292.97|292.82|292.92|292.72|339
1658901000000|2022-07-27 05:50:00|292.97|292.82|293.17|293.02|293.22|293.07|292.97|292.82|397
1658901300000|2022-07-27 05:55:00|293.22|293.07|293.12|292.97|293.27|293.12|293.12|292.97|321
1658901600000|2022-07-27 06:00:00|293.07|292.92|293.47|293.32|293.47|293.32|293.02|292.87|386
1658901900000|2022-07-27 06:05:00|293.42|293.27|293.27|293.12|293.42|293.27|293.27|293.12|336
1658902200000|2022-07-27 06:10:00|293.32|293.17|293.42|293.27|293.42|293.27|293.32|293.17|688
1658902500000|2022-07-27 06:15:00|293.47|293.32|293.32|293.17|293.47|293.32|293.27|293.12|432
1658902800000|2022-07-27 06:20:00|293.27|293.12|293.42|293.27|293.47|293.32|293.27|293.12|341
1658903100000|2022-07-27 06:25:00|293.37|293.22|293.37|293.22|293.37|293.22|293.37|293.22|2080
1658903400000|2022-07-27 06:30:00|293.42|293.27|293.37|293.22|293.42|293.27|293.37|293.22|303
1658903700000|2022-07-27 06:35:00|293.32|293.17|293.47|293.32|293.47|293.32|293.32|293.17|345
1658904000000|2022-07-27 06:40:00|293.52|293.37|293.57|293.42|293.67|293.52|293.52|293.37|390
1658904300000|2022-07-27 06:45:00|293.62|293.47|293.67|293.52|293.67|293.52|293.52|293.32|555
1658904600000|2022-07-27 06:50:00|293.62|293.47|293.62|293.47|293.67|293.52|293.47|293.32|388
1658904900000|2022-07-27 06:55:00|293.57|293.42|293.52|293.37|293.62|293.47|293.52|293.37|369
1658905200000|2022-07-27 07:00:00|293.57|293.42|293.77|293.62|293.87|293.72|293.57|293.42|618
1658905500000|2022-07-27 07:05:00|293.82|293.67|293.57|293.42|293.87|293.72|293.52|293.37|910
1658905800000|2022-07-27 07:10:00|293.67|293.47|293.62|293.47|293.77|293.62|293.62|293.47|505
1658906100000|2022-07-27 07:15:00|293.67|293.52|293.82|293.67|293.87|293.72|293.62|293.42|604
1658906400000|2022-07-27 07:20:00|293.87|293.72|294.12|293.97|294.17|294.02|293.87|293.72|743
1658906700000|2022-07-27 07:25:00|294.17|294.02|294.22|294.07|294.32|294.12|294.02|293.87|571
1658907000000|2022-07-27 07:30:00|294.27|294.12|294.12|293.97|294.27|294.12|294.02|293.87|445
1658907300000|2022-07-27 07:35:00|294.17|294.02|294.22|294.07|294.27|294.12|294.12|293.97|468
1658907600000|2022-07-27 07:40:00|294.17|294.02|294.17|294.02|294.27|294.12|294.07|293.87|686
1658907900000|2022-07-27 07:45:00|294.22|294.07|294.32|294.17|294.32|294.17|294.17|294.02|492
1658908200000|2022-07-27 07:50:00|294.27|294.12|293.97|293.82|294.27|294.12|293.97|293.82|429
1658908500000|2022-07-27 07:55:00|294.02|293.87|293.87|293.72|294.12|293.92|293.87|293.72|407
1658908800000|2022-07-27 08:00:00|293.92|293.77|293.82|293.67|294.07|293.92|293.77|293.62|318
1658909100000|2022-07-27 08:05:00|293.77|293.62|293.82|293.67|294.12|293.92|293.72|293.57|338
1658909400000|2022-07-27 08:10:00|293.87|293.72|293.77|293.62|293.87|293.72|293.77|293.57|209
1658909700000|2022-07-27 08:15:00|293.72|293.57|293.52|293.37|293.72|293.57|293.52|293.32|309
1658910000000|2022-07-27 08:20:00|293.57|293.32|293.47|293.32|293.57|293.42|293.47|293.32|453
1658910300000|2022-07-27 08:25:00|293.52|293.37|293.47|293.32|293.57|293.42|293.47|293.32|252
1658910600000|2022-07-27 08:30:00|293.52|293.37|293.67|293.52|293.67|293.52|293.47|293.32|173
1658910900000|2022-07-27 08:35:00|293.62|293.47|293.72|293.57|293.72|293.57|293.52|293.37|278
1658911200000|2022-07-27 08:40:00|293.77|293.62|293.92|293.77|293.92|293.77|293.67|293.52|259
1658911500000|2022-07-27 08:45:00|293.87|293.72|294.07|293.92|294.12|293.97|293.87|293.72|453
1658911800000|2022-07-27 08:50:00|294.12|293.97|294.12|293.97|294.27|294.12|294.02|293.87|592
1658912100000|2022-07-27 08:55:00|294.07|293.92|293.77|293.62|294.12|293.97|293.77|293.62|542
1658912400000|2022-07-27 09:00:00|293.69|293.54|293.99|293.84|294.04|293.89|293.69|293.54|797
1658912700000|2022-07-27 09:05:00|293.94|293.79|294.34|294.14|294.34|294.19|293.94|293.79|425
1658913000000|2022-07-27 09:10:00|294.29|294.19|294.39|294.24|294.44|294.29|294.24|294.09|172
1658913300000|2022-07-27 09:15:00|294.44|294.19|294.44|294.19|294.49|294.34|294.34|294.14|212
1658913600000|2022-07-27 09:20:00|294.59|293.99|294.49|293.89|294.59|293.99|294.49|293.89|0
1658913900000|2022-07-27 09:25:00|||||||||13
1658914200000|2022-07-27 09:30:00|294.59|293.99|294.59|293.99|294.59|293.99|294.49|293.89|0
1658914500000|2022-07-27 09:35:00|294.69|294.09|294.59|293.99|294.69|294.09|294.49|293.89|0
1658914800000|2022-07-27 09:40:00|294.49|293.89|294.59|293.99|294.59|293.99|294.49|293.89|0
1658915100000|2022-07-27 09:45:00|294.49|293.89|294.49|293.89|294.59|293.99|294.39|293.79|0
1658915400000|2022-07-27 09:50:00|294.34|294.09|294.34|294.09|294.39|294.09|294.24|293.89|10
1658915700000|2022-07-27 09:55:00|294.29|294.14|294.34|294.14|294.34|294.19|294.24|294.09|6
1658916000000|2022-07-27 10:00:00|294.29|294.09|294.29|294.09|294.29|294.14|294.19|294.04|10
1658916300000|2022-07-27 10:05:00|294.24|294.04|294.29|294.09|294.29|294.14|294.24|294.04|0
1658916600000|2022-07-27 10:10:00|294.19|294.04|294.39|294.19|294.39|294.19|294.14|293.94|53
1658916900000|2022-07-27 10:15:00|294.34|294.14|294.39|294.19|294.39|294.24|294.29|294.14|6
1658917200000|2022-07-27 10:20:00|294.34|294.24|294.34|294.19|294.44|294.24|294.34|294.14|47
1658917500000|2022-07-27 10:25:00|294.39|294.24|294.34|294.19|294.44|294.29|294.34|294.19|22
1658917800000|2022-07-27 10:30:00|294.39|294.14|294.44|294.24|294.44|294.29|294.34|294.14|22
1658918100000|2022-07-27 10:35:00|294.39|294.19|294.44|294.24|294.49|294.29|294.39|294.19|9
1658918400000|2022-07-27 10:40:00|294.39|294.29|294.44|294.24|294.44|294.29|294.34|294.19|28
1658918700000|2022-07-27 10:45:00|294.39|294.29|294.34|294.19|294.44|294.29|294.34|294.19|2
1658919000000|2022-07-27 10:50:00|294.39|294.24|294.39|294.19|294.39|294.24|294.34|294.19|6
1658919300000|2022-07-27 10:55:00|294.34|294.24|294.39|294.19|294.39|294.24|294.34|294.19|8
1658919600000|2022-07-27 11:00:00|294.34|294.24|294.29|294.14|294.39|294.24|294.29|294.09|10
1658919900000|2022-07-27 11:05:00|294.24|294.09|294.19|294.04|294.24|294.14|294.19|294.04|2
1658920200000|2022-07-27 11:10:00|294.14|293.99|294.29|294.09|294.29|294.14|294.14|293.99|8
1658920500000|2022-07-27 11:15:00|294.24|294.14|294.29|294.14|294.34|294.14|294.24|294.09|50
1658920800000|2022-07-27 11:20:00|294.34|294.19|294.34|294.19|294.39|294.24|294.29|294.14|17
1658921100000|2022-07-27 11:25:00|294.39|294.24|294.34|294.19|294.44|294.24|294.34|294.14|31
1658921400000|2022-07-27 11:30:00|294.39|294.24|294.39|294.24|294.44|294.24|294.34|294.19|589
1658921700000|2022-07-27 11:35:00|294.34|294.19|294.34|294.14|294.39|294.19|294.29|294.14|12
1658922000000|2022-07-27 11:40:00|294.39|294.19|294.39|294.24|294.44|294.24|294.34|294.19|9
1658922300000|2022-07-27 11:45:00|294.44|294.29|294.34|294.19|294.44|294.29|294.34|294.19|5
1658922600000|2022-07-27 11:50:00|294.39|294.24|294.39|294.19|294.39|294.24|294.34|294.19|9
1658922900000|2022-07-27 11:55:00|294.44|294.24|294.39|294.24|294.44|294.24|294.29|294.14|33
1658923200000|2022-07-27 12:00:00|294.44|294.29|294.34|294.19|294.44|294.29|294.24|294.09|26
1658923500000|2022-07-27 12:05:00|294.39|294.24|294.44|294.24|294.49|294.34|294.34|294.19|12
1658923800000|2022-07-27 12:10:00|294.39|294.29|294.49|294.29|294.49|294.34|294.39|294.19|52
1658924100000|2022-07-27 12:15:00|294.44|294.34|294.64|294.44|294.64|294.44|294.44|294.29|57
1658924400000|2022-07-27 12:20:00|294.69|294.49|294.59|294.44|294.69|294.49|294.59|294.44|65
1658924700000|2022-07-27 12:25:00|294.64|294.39|294.74|294.49|294.74|294.49|294.54|294.34|54
1658925000000|2022-07-27 12:30:00|294.64|294.34|294.74|294.49|294.74|294.49|294.64|294.34|154
1658925300000|2022-07-27 12:35:00|294.69|294.44|294.79|294.59|294.84|294.64|294.59|294.44|49
1658925600000|2022-07-27 12:40:00|294.74|294.54|294.74|294.59|294.74|294.59|294.64|294.44|44
1658925900000|2022-07-27 12:45:00|294.79|294.64|294.79|294.64|294.89|294.69|294.74|294.59|108
1658926200000|2022-07-27 12:50:00|294.89|294.59|294.84|294.64|294.89|294.74|294.79|294.59|52
1658926500000|2022-07-27 12:55:00|294.79|294.69|294.79|294.64|294.84|294.69|294.74|294.54|54
1658926800000|2022-07-27 13:00:00|294.74|294.59|294.84|294.64|294.84|294.69|294.74|294.59|49
1658927100000|2022-07-27 13:05:00|294.79|294.69|294.69|294.49|294.89|294.69|294.69|294.49|14
1658927400000|2022-07-27 13:10:00|294.64|294.54|294.74|294.59|294.79|294.64|294.64|294.49|41
1658927700000|2022-07-27 13:15:00|294.69|294.54|294.69|294.54|294.74|294.59|294.69|294.49|11
1658928000000|2022-07-27 13:20:00|294.74|294.59|294.74|294.59|294.79|294.64|294.59|294.44|34
1658928300000|2022-07-27 13:25:00|294.69|294.54|294.79|294.64|294.84|294.64|294.64|294.49|54
1658928600000|2022-07-27 13:30:00|294.89|294.69|294.49|294.29|295.29|295.14|294.39|294.14|215
1658928900000|2022-07-27 13:35:00|294.54|294.34|294.69|294.49|294.94|294.74|294.44|294.19|22
1658929200000|2022-07-27 13:40:00|294.79|294.54|294.79|294.54|294.89|294.69|294.44|294.24|86
1658929500000|2022-07-27 13:45:00|294.74|294.59|295.09|294.94|295.14|294.94|294.74|294.54|55
1658929800000|2022-07-27 13:50:00|295.04|294.89|294.89|294.74|295.14|294.94|294.79|294.64|138
1658930100000|2022-07-27 13:55:00|294.94|294.79|294.84|294.59|295.19|294.99|294.84|294.59|36
1658930400000|2022-07-27 14:00:00|294.79|294.54|295.04|294.89|295.19|294.89|294.79|294.54|151
1658930700000|2022-07-27 14:05:00|295.09|294.94|295.24|295.09|295.34|295.19|295.04|294.84|81
1658931000000|2022-07-27 14:10:00|295.29|295.14|295.39|295.19|295.39|295.19|295.14|294.99|26
1658931300000|2022-07-27 14:15:00|295.44|295.24|295.59|295.39|295.59|295.44|295.39|295.19|22
1658931600000|2022-07-27 14:20:00|295.64|295.44|295.29|295.14|295.74|295.54|295.29|295.14|22
1658931900000|2022-07-27 14:25:00|295.34|295.09|295.34|295.19|295.44|295.29|295.19|294.99|53
1658932200000|2022-07-27 14:30:00|295.39|295.24|295.14|294.94|295.39|295.24|295.09|294.94|21
1658932500000|2022-07-27 14:35:00|295.09|294.99|295.29|295.14|295.34|295.14|295.09|294.94|13
1658932800000|2022-07-27 14:40:00|295.34|295.19|295.14|294.99|295.39|295.19|295.04|294.89|247
1658933100000|2022-07-27 14:45:00|295.09|294.94|295.24|295.04|295.24|295.09|295.04|294.89|20
1658933400000|2022-07-27 14:50:00|295.19|295.09|295.49|295.34|295.49|295.34|295.14|294.99|28
1658933700000|2022-07-27 14:55:00|295.54|295.39|295.49|295.34|295.59|295.44|295.44|295.29|20
1658934000000|2022-07-27 15:00:00|295.54|295.39|295.44|295.29|295.79|295.64|295.44|295.29|37
1658934300000|2022-07-27 15:05:00|295.49|295.34|295.39|295.24|295.54|295.39|295.29|295.14|13
1658934600000|2022-07-27 15:10:00|295.44|295.19|295.49|295.34|295.49|295.34|295.34|295.14|21
1658934900000|2022-07-27 15:15:00|295.54|295.39|295.64|295.49|295.74|295.54|295.49|295.34|82
1658935200000|2022-07-27 15:20:00|295.69|295.54|295.54|295.39|295.74|295.54|295.49|295.29|24
1658935500000|2022-07-27 15:25:00|295.59|295.44|295.74|295.59|295.79|295.59|295.49|295.29|57
1658935800000|2022-07-27 15:30:00|295.69|295.54|295.84|295.69|295.94|295.74|295.64|295.49|88
1658936100000|2022-07-27 15:35:00|295.79|295.64|295.64|295.49|295.79|295.69|295.64|295.44|21
1658936400000|2022-07-27 15:40:00|295.69|295.54|295.59|295.44|295.69|295.54|295.59|295.44|21
1658936700000|2022-07-27 15:45:00|295.64|295.49|295.59|295.44|295.69|295.54|295.54|295.39|187
1658937000000|2022-07-27 15:50:00|295.64|295.49|295.54|295.39|295.64|295.49|295.54|295.34|136
1658937300000|2022-07-27 15:55:00|295.59|295.44|295.69|295.49|295.74|295.54|295.54|295.39|210
1658937600000|2022-07-27 16:00:00|295.64|295.54|295.69|295.54|295.74|295.59|295.64|295.49|6
1658937900000|2022-07-27 16:05:00|295.74|295.59|295.69|295.49|295.74|295.59|295.64|295.49|4
1658938200000|2022-07-27 16:10:00|295.64|295.54|295.59|295.39|295.69|295.54|295.54|295.39|11
1658938500000|2022-07-27 16:15:00|295.54|295.44|295.64|295.49|295.69|295.54|295.54|295.39|19
1658938800000|2022-07-27 16:20:00|295.59|295.44|295.64|295.44|295.74|295.59|295.59|295.44|18
1658939100000|2022-07-27 16:25:00|295.59|295.39|295.69|295.49|295.69|295.54|295.54|295.34|44
1658939400000|2022-07-27 16:30:00|295.74|295.54|295.64|295.44|295.74|295.54|295.54|295.39|16
1658939700000|2022-07-27 16:35:00|295.69|295.49|295.54|295.39|295.69|295.49|295.54|295.39|6
1658940000000|2022-07-27 16:40:00|295.59|295.44|295.59|295.39|295.64|295.49|295.54|295.34|5
1658940300000|2022-07-27 16:45:00|295.54|295.44|295.54|295.39|295.59|295.44|295.54|295.39|5
1658940600000|2022-07-27 16:50:00|295.59|295.44|295.59|295.44|295.69|295.54|295.54|295.39|10
1658940900000|2022-07-27 16:55:00|295.64|295.39|295.49|295.29|295.64|295.44|295.44|295.24|8
1658941200000|2022-07-27 17:00:00|295.44|295.34|295.44|295.24|295.54|295.39|295.39|295.19|14
1658941500000|2022-07-27 17:05:00|295.49|295.29|295.54|295.34|295.54|295.34|295.44|295.24|7
1658941800000|2022-07-27 17:10:00|295.59|295.39|295.54|295.34|295.59|295.39|295.44|295.24|4
1658942100000|2022-07-27 17:15:00|295.49|295.29|295.44|295.24|295.54|295.39|295.44|295.24|5
1658942400000|2022-07-27 17:20:00|295.39|295.29|295.34|295.14|295.39|295.29|295.34|295.14|10
1658942700000|2022-07-27 17:25:00|295.39|295.19|295.39|295.24|295.44|295.24|295.34|295.14|34
1658943000000|2022-07-27 17:30:00|295.34|295.19|295.34|295.19|295.44|295.29|295.29|295.09|31
1658943300000|2022-07-27 17:35:00|295.29|295.14|295.29|295.14|295.34|295.19|295.29|295.14|37
1658943600000|2022-07-27 17:40:00|295.34|295.19|295.14|294.94|295.34|295.19|295.14|294.94|49
1658943900000|2022-07-27 17:45:00|295.09|294.99|295.34|295.14|295.34|295.14|295.09|294.94|22
1658944200000|2022-07-27 17:50:00|295.29|295.09|295.44|295.14|295.49|295.29|295.29|295.09|7
1658944500000|2022-07-27 17:55:00|295.74|295.19|295.99|295.29|296.04|295.29|295.39|294.94|38
1658944800000|2022-07-27 18:00:00|296.04|295.39|295.99|295.69|296.24|296.09|295.54|295.29|18
1658945100000|2022-07-27 18:05:00|296.04|295.64|295.34|295.14|296.04|295.64|295.19|294.89|6
1658945400000|2022-07-27 18:10:00|295.29|294.99|295.54|295.29|295.59|295.34|295.24|294.94|16
1658945700000|2022-07-27 18:15:00|295.49|295.34|295.79|295.54|295.84|295.59|295.49|295.34|0
1658946000000|2022-07-27 18:20:00|295.84|295.59|295.49|295.34|295.84|295.64|295.49|295.29|7
1658946300000|2022-07-27 18:25:00|295.54|295.29|295.69|295.49|295.79|295.59|295.54|295.29|9
1658946600000|2022-07-27 18:30:00|295.64|295.44|295.44|295.19|295.79|295.59|295.14|294.89|44
1658946900000|2022-07-27 18:35:00|295.49|295.24|296.59|296.39|296.64|296.44|295.49|295.24|97
1658947200000|2022-07-27 18:40:00|296.64|296.34|297.04|296.84|297.14|296.99|296.64|296.34|92
1658947500000|2022-07-27 18:45:00|296.99|296.89|296.94|296.74|297.14|296.94|296.84|296.64|28
1658947800000|2022-07-27 18:50:00|296.89|296.69|297.19|297.04|297.34|297.14|296.79|296.59|73
1658948100000|2022-07-27 18:55:00|297.14|296.99|296.94|296.74|297.34|297.14|296.79|296.54|34
1658948400000|2022-07-27 19:00:00|296.99|296.79|297.34|297.14|297.34|297.14|296.89|296.69|10
1658948700000|2022-07-27 19:05:00|297.29|297.09|297.24|297.04|297.44|297.29|297.19|296.99|9
1658949000000|2022-07-27 19:10:00|297.29|297.09|296.99|296.79|297.34|297.14|296.94|296.74|20
1658949300000|2022-07-27 19:15:00|296.94|296.84|297.04|296.84|297.19|296.99|296.94|296.74|11
1658949600000|2022-07-27 19:20:00|297.09|296.89|297.44|297.24|297.49|297.29|296.94|296.79|55
1658949900000|2022-07-27 19:25:00|297.39|297.29|297.84|297.54|297.84|297.64|297.39|297.29|136
1658950200000|2022-07-27 19:30:00|297.79|297.69|298.04|297.84|298.04|297.84|297.74|297.69|23
1658950500000|2022-07-27 19:35:00|297.99|297.79|297.79|297.59|298.04|297.84|297.74|297.59|37
1658950800000|2022-07-27 19:40:00|297.74|297.64|297.94|297.74|297.99|297.84|297.74|297.59|34
1658951100000|2022-07-27 19:45:00|297.89|297.69|297.84|297.64|297.99|297.79|297.79|297.64|26
1658951400000|2022-07-27 19:50:00|297.79|297.69|297.69|297.54|297.84|297.69|297.59|297.44|26
1658951700000|2022-07-27 19:55:00|297.74|297.59|297.69|297.49|297.79|297.64|297.64|297.49|40
1658952000000|2022-07-27 20:00:00|297.64|297.44|297.54|297.34|297.69|297.49|297.54|297.34|6
1658952300000|2022-07-27 20:05:00|297.59|297.39|297.49|297.24|297.59|297.39|297.34|297.14|12
1658952600000|2022-07-27 20:10:00|297.44|297.19|297.44|297.24|297.49|297.24|297.39|297.19|10
1658952900000|2022-07-27 20:15:00|297.49|297.19|297.54|297.34|297.54|297.34|297.44|297.19|10
1658953200000|2022-07-27 20:20:00|297.59|297.29|297.64|297.34|297.64|297.34|297.54|297.29|0
1658954100000|2022-07-27 20:35:00|297.59||297.59||297.59||297.59||0
1658954400000|2022-07-27 20:40:00|297.64|297.39|297.84|297.59|297.94|297.69|297.64|297.39|27
1658954700000|2022-07-27 20:45:00|297.79|297.64|297.99|297.64|298.04|297.74|297.79|297.54|16
1658955300000|2022-07-27 20:55:00|297.79|297.54|297.74|297.49|297.89|297.59|297.69|297.34|49
1658955600000|2022-07-27 21:00:00|297.99|297.34|298.04|297.34|298.04|297.34|297.99|297.34|0
1658956200000|2022-07-27 21:10:00|297.99|297.39|297.99|297.39|297.99|297.39|297.99|297.39|0
1658959200000|2022-07-27 22:00:00|297.89|297.29|297.99|297.39|297.99|297.39|297.89|297.29|0
1658959500000|2022-07-27 22:05:00|297.89|297.29|297.89|297.29|297.89|297.29|297.89|297.29|0
1658961000000|2022-07-27 22:30:00|297.99|297.39|297.99|297.39|297.99|297.39|297.99|297.39|0
1658961300000|2022-07-27 22:35:00|297.89|297.29|297.89|297.29|297.99|297.39|297.89|297.29|0
1658961900000|2022-07-27 22:45:00|297.99|297.39|298.39|297.79|298.39|297.79|297.89|297.29|0
1658962200000|2022-07-27 22:50:00|298.29|297.69|298.79|298.19|298.79|298.19|298.29|297.69|0
1658962500000|2022-07-27 22:55:00|298.99|298.39|298.69|298.09|299.19|298.59|298.69|298.09|0
1658962800000|2022-07-27 23:00:00|298.99|298.39|298.89|298.29|298.99|298.39|298.79|298.19|0
1658963100000|2022-07-27 23:05:00|298.79|298.19|298.69|298.09|298.89|298.29|298.69|298.09|0
1658963700000|2022-07-27 23:15:00|298.99|298.39|298.99|298.39|299.09|298.49|298.99|298.39|0
1658964000000|2022-07-27 23:20:00|299.09|298.49|298.89|298.29|299.09|298.49|298.79|298.19|0
1658964300000|2022-07-27 23:25:00|298.79|298.19|298.69|298.09|298.89|298.29|298.69|298.09|0
1658964600000|2022-07-27 23:30:00|298.59|297.99|298.69|298.09|298.69|298.09|298.59|297.99|0
1658964900000|2022-07-27 23:35:00|298.59|297.99|298.69|298.09|298.69|298.09|298.59|297.99|0
1658965200000|2022-07-27 23:40:00|298.59|297.99|298.69|298.09|298.69|298.09|298.59|297.99|0
1658965500000|2022-07-27 23:45:00|298.59|297.99|298.69|298.09|298.69|298.09|298.59|297.99|0
1658965800000|2022-07-27 23:50:00|298.79|298.19|298.69|298.09|298.79|298.19|298.69|298.09|0
1658966100000|2022-07-27 23:55:00|298.59|297.99|298.59|297.99|298.69|298.09|298.59|297.99|0
1658966400000|2022-07-28 00:00:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1658966700000|2022-07-28 00:05:00|298.69|298.09|298.49|297.89|298.69|298.09|298.49|297.89|0
1658967000000|2022-07-28 00:10:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1658967600000|2022-07-28 00:20:00|298.39|297.79|298.39|297.79|298.39|297.79|298.39|297.79|0
1658967900000|2022-07-28 00:25:00|298.49|297.89|298.39|297.79|298.49|297.89|298.39|297.79|0
1658968200000|2022-07-28 00:30:00|296.99|296.84|298.04|297.84|298.04|297.89|296.74|296.14|772
1658968500000|2022-07-28 00:35:00|297.99|297.79|297.64|297.49|298.04|297.84|297.54|297.39|354
1658968800000|2022-07-28 00:40:00|297.69|297.54|297.54|297.34|297.69|297.54|297.49|297.29|230
1658969100000|2022-07-28 00:45:00|297.49|297.39|297.44|297.24|297.59|297.44|297.34|297.19|275
1658969400000|2022-07-28 00:50:00|297.49|297.29|297.39|297.24|297.54|297.39|297.39|297.24|180
1658969700000|2022-07-28 00:55:00|297.34|297.19|297.49|297.34|297.59|297.39|297.24|297.09|316
1658970000000|2022-07-28 01:00:00|297.39|297.24|296.49|296.34|297.39|297.24|296.14|295.99|970
1658970300000|2022-07-28 01:05:00|296.54|296.24|296.09|295.94|296.54|296.24|296.04|295.84|626
1658970600000|2022-07-28 01:10:00|296.14|295.99|296.24|296.09|296.34|296.19|295.99|295.84|518
1658970900000|2022-07-28 01:15:00|296.29|296.14|296.54|296.34|296.64|296.44|296.19|296.04|451
1658971200000|2022-07-28 01:20:00|296.49|296.39|296.14|295.99|296.59|296.39|296.04|295.89|385
1658971500000|2022-07-28 01:25:00|296.09|295.94|296.39|296.24|296.49|296.34|296.04|295.89|363
1658971800000|2022-07-28 01:30:00|296.29|296.19|296.34|296.19|296.44|296.29|295.99|295.84|398
1658972100000|2022-07-28 01:35:00|296.39|296.24|296.29|296.14|296.39|296.24|296.09|295.94|314
1658972400000|2022-07-28 01:40:00|296.24|296.09|296.09|295.94|296.29|296.14|296.09|295.94|276
1658972700000|2022-07-28 01:45:00|296.04|295.89|296.09|295.94|296.14|295.99|295.94|295.79|216
1658973000000|2022-07-28 01:50:00|296.14|295.99|295.99|295.84|296.19|296.04|295.94|295.79|227
1658973300000|2022-07-28 01:55:00|296.04|295.89|295.99|295.84|296.09|295.89|295.94|295.79|215
1658973600000|2022-07-28 02:00:00|295.94|295.79|296.29|296.14|296.34|296.19|295.94|295.79|319
1658973900000|2022-07-28 02:05:00|296.24|296.09|296.19|296.04|296.29|296.14|296.14|295.99|161
1658974200000|2022-07-28 02:10:00|296.24|296.09|296.34|296.19|296.34|296.19|296.19|296.04|111
1658974500000|2022-07-28 02:15:00|296.39|296.24|296.29|296.14|296.44|296.29|296.29|296.14|167
1658974800000|2022-07-28 02:20:00|296.34|296.19|296.39|296.24|296.44|296.29|296.34|296.19|123
1658975100000|2022-07-28 02:25:00|296.34|296.19|296.29|296.14|296.34|296.19|296.29|296.14|149
1658975400000|2022-07-28 02:30:00|296.24|296.09|296.39|296.24|296.44|296.24|296.19|296.04|221
1658975700000|2022-07-28 02:35:00|296.44|296.29|296.49|296.34|296.54|296.34|296.39|296.24|100
1658976000000|2022-07-28 02:40:00|296.44|296.29|296.49|296.34|296.49|296.34|296.39|296.24|136
1658976300000|2022-07-28 02:45:00|296.44|296.29|296.49|296.34|296.49|296.34|296.34|296.19|142
1658976600000|2022-07-28 02:50:00|296.54|296.39|296.64|296.49|296.64|296.49|296.49|296.34|108
1658976900000|2022-07-28 02:55:00|296.69|296.54|296.59|296.44|296.69|296.54|296.44|296.29|179
1658977200000|2022-07-28 03:00:00|296.54|296.39|296.59|296.44|296.59|296.44|296.49|296.34|123
1658977500000|2022-07-28 03:05:00|296.54|296.39|296.49|296.34|296.64|296.49|296.49|296.29|158
1658977800000|2022-07-28 03:10:00|296.54|296.39|296.59|296.44|296.64|296.49|296.54|296.39|89
1658978100000|2022-07-28 03:15:00|296.54|296.39|296.59|296.44|296.74|296.59|296.54|296.39|289
1658978400000|2022-07-28 03:20:00|296.54|296.39|296.64|296.49|296.69|296.54|296.49|296.34|178
1658978700000|2022-07-28 03:25:00|296.69|296.54|296.64|296.49|296.74|296.59|296.64|296.49|86
1658979000000|2022-07-28 03:30:00|296.59|296.44|296.64|296.49|296.64|296.49|296.54|296.39|89
1658979300000|2022-07-28 03:35:00|296.69|296.54|296.74|296.59|296.74|296.59|296.64|296.49|118
1658979600000|2022-07-28 03:40:00|296.69|296.54|296.44|296.29|296.69|296.54|296.44|296.24|209
1658979900000|2022-07-28 03:45:00|296.39|296.24|296.44|296.29|296.44|296.29|296.39|296.24|123
1658980200000|2022-07-28 03:50:00|296.39|296.24|296.29|296.14|296.39|296.24|296.29|296.09|76
1658980500000|2022-07-28 03:55:00|296.34|296.19|296.39|296.24|296.39|296.24|296.29|296.14|155
1658980800000|2022-07-28 04:00:00|296.34|296.19|296.39|296.24|296.49|296.34|296.34|296.19|132
1658981100000|2022-07-28 04:05:00|296.34|296.19|296.39|296.24|296.39|296.24|296.29|296.14|60
1658981400000|2022-07-28 04:10:00|296.34|296.19|296.34|296.19|296.34|296.19|296.24|296.09|52
1658981700000|2022-07-28 04:15:00|296.29|296.14|296.34|296.19|296.39|296.24|296.24|296.09|123
1658982000000|2022-07-28 04:20:00|296.39|296.24|296.34|296.19|296.39|296.24|296.29|296.14|84
1658982300000|2022-07-28 04:25:00|296.29|296.14|296.24|296.09|296.29|296.19|296.24|296.04|55
1658982600000|2022-07-28 04:30:00|296.19|296.04|296.34|296.19|296.34|296.19|296.19|296.04|64
1658982900000|2022-07-28 04:35:00|296.39|296.24|296.49|296.34|296.54|296.39|296.39|296.24|61
1658983200000|2022-07-28 04:40:00|296.54|296.39|296.54|296.39|296.59|296.39|296.54|296.39|72
1658983500000|2022-07-28 04:45:00|296.49|296.34|296.49|296.34|296.49|296.34|296.49|296.34|16
1658983800000|2022-07-28 04:50:00|296.44|296.29|296.44|296.29|296.44|296.29|296.44|296.24|36
1658984100000|2022-07-28 04:55:00|296.49|296.34|296.44|296.29|296.49|296.34|296.44|296.29|36
1658984400000|2022-07-28 05:00:00|296.39|296.24|296.39|296.24|296.39|296.24|296.29|296.14|197
1658984700000|2022-07-28 05:05:00|296.44|296.29|296.39|296.24|296.54|296.34|296.34|296.19|164
1658985000000|2022-07-28 05:10:00|296.44|296.29|296.49|296.34|296.54|296.39|296.44|296.29|215
1658985300000|2022-07-28 05:15:00|296.44|296.29|296.59|296.44|296.59|296.44|296.39|296.24|169
1658985600000|2022-07-28 05:20:00|296.64|296.49|296.74|296.59|296.74|296.59|296.64|296.49|169
1658985900000|2022-07-28 05:25:00|296.79|296.54|296.69|296.54|296.84|296.64|296.64|296.49|275
1658986200000|2022-07-28 05:30:00|296.74|296.59|296.79|296.64|296.89|296.74|296.74|296.59|94
1658986500000|2022-07-28 05:35:00|296.84|296.69|296.94|296.79|296.99|296.84|296.79|296.64|232
1658986800000|2022-07-28 05:40:00|296.89|296.74|296.94|296.79|296.94|296.79|296.84|296.69|137
1658987100000|2022-07-28 05:45:00|296.99|296.84|296.94|296.79|297.04|296.89|296.94|296.79|170
1658987400000|2022-07-28 05:50:00|296.99|296.84|296.89|296.74|296.99|296.84|296.84|296.69|127
1658987700000|2022-07-28 05:55:00|296.84|296.69|296.89|296.74|296.99|296.84|296.84|296.69|92
1658988000000|2022-07-28 06:00:00|296.94|296.79|296.79|296.64|296.94|296.79|296.74|296.54|736
1658988300000|2022-07-28 06:05:00|296.84|296.59|296.89|296.74|296.94|296.79|296.74|296.59|328
1658988600000|2022-07-28 06:10:00|296.94|296.69|296.99|296.84|297.04|296.89|296.84|296.69|197
1658988900000|2022-07-28 06:15:00|297.04|296.89|297.29|297.14|297.29|297.14|297.04|296.89|308
1658989200000|2022-07-28 06:20:00|297.24|297.09|297.19|297.04|297.29|297.14|297.09|296.94|195
1658989500000|2022-07-28 06:25:00|297.24|297.09|297.24|297.09|297.24|297.09|297.09|296.94|101
1658989800000|2022-07-28 06:30:00|297.29|297.14|297.29|297.14|297.39|297.24|297.29|297.14|295
1658990100000|2022-07-28 06:35:00|297.34|297.19|297.39|297.24|297.39|297.24|297.24|297.09|177
1658990400000|2022-07-28 06:40:00|297.34|297.19|297.44|297.29|297.44|297.29|297.34|297.19|76
1658990700000|2022-07-28 06:45:00|297.39|297.24|297.29|297.14|297.39|297.24|297.24|297.09|113
1658991000000|2022-07-28 06:50:00|297.34|297.19|297.29|297.14|297.34|297.19|297.29|297.14|178
1658991300000|2022-07-28 06:55:00|297.24|297.09|297.29|297.14|297.34|297.19|297.24|297.09|177
1658991600000|2022-07-28 07:00:00|297.34|297.19|297.34|297.19|297.39|297.24|297.24|297.09|269
1658991900000|2022-07-28 07:05:00|297.39|297.24|297.49|297.34|297.54|297.39|297.34|297.19|259
1658992200000|2022-07-28 07:10:00|297.44|297.29|297.49|297.34|297.54|297.39|297.44|297.29|258
1658992500000|2022-07-28 07:15:00|297.44|297.29|297.54|297.39|297.59|297.44|297.44|297.29|303
1658992800000|2022-07-28 07:20:00|297.59|297.44|297.54|297.39|297.69|297.54|297.54|297.39|148
1658993100000|2022-07-28 07:25:00|297.59|297.44|297.49|297.34|297.59|297.44|297.49|297.34|363
1658993400000|2022-07-28 07:30:00|297.44|297.29|297.39|297.24|297.49|297.34|297.29|297.14|209
1658993700000|2022-07-28 07:35:00|297.44|297.29|297.49|297.34|297.54|297.39|297.44|297.29|124
1658994000000|2022-07-28 07:40:00|297.54|297.39|297.49|297.34|297.59|297.44|297.49|297.34|137
1658994300000|2022-07-28 07:45:00|297.54|297.39|297.39|297.24|297.54|297.39|297.39|297.24|112
1658994600000|2022-07-28 07:50:00|297.44|297.29|297.34|297.19|297.44|297.29|297.34|297.19|89
1658994900000|2022-07-28 07:55:00|297.29|297.14|297.34|297.19|297.39|297.24|297.29|297.14|133
1658995200000|2022-07-28 08:00:00|297.29|297.14|297.19|297.04|297.34|297.19|297.09|296.94|266
1658995500000|2022-07-28 08:05:00|297.14|296.99|296.89|296.74|297.19|297.04|296.84|296.69|313
1658995800000|2022-07-28 08:10:00|296.94|296.79|296.84|296.69|297.09|296.94|296.79|296.64|298
1658996100000|2022-07-28 08:15:00|296.79|296.64|296.94|296.79|297.04|296.89|296.79|296.59|211
1658996400000|2022-07-28 08:20:00|296.89|296.74|296.94|296.79|297.04|296.89|296.89|296.74|85
1658996700000|2022-07-28 08:25:00|296.89|296.74|296.84|296.69|296.89|296.74|296.74|296.59|249
1658997000000|2022-07-28 08:30:00|296.79|296.64|296.84|296.69|296.94|296.79|296.74|296.59|141
1658997300000|2022-07-28 08:35:00|296.89|296.74|296.94|296.79|296.94|296.79|296.89|296.74|138
1658997600000|2022-07-28 08:40:00|296.99|296.84|297.09|296.94|297.09|296.94|296.94|296.79|326
1658997900000|2022-07-28 08:45:00|297.14|296.99|297.14|296.99|297.29|297.14|297.14|296.99|338
1658998200000|2022-07-28 08:50:00|297.09|296.94|296.89|296.74|297.14|296.99|296.84|296.69|347
1658998500000|2022-07-28 08:55:00|296.94|296.79|297.09|296.94|297.14|296.99|296.89|296.74|692
1658998800000|2022-07-28 09:00:00|297.04|296.89|296.94|296.79|297.04|296.89|296.74|296.59|517
1658999100000|2022-07-28 09:05:00|296.99|296.84|296.94|296.79|297.09|296.94|296.84|296.69|452
1658999400000|2022-07-28 09:10:00|296.89|296.74|296.79|296.59|296.94|296.74|296.69|296.54|93
1658999700000|2022-07-28 09:15:00|296.74|296.64|296.94|296.69|296.94|296.74|296.64|296.49|88
1659000000000|2022-07-28 09:20:00|296.99|296.39|296.89|296.29|296.99|296.39|296.89|296.29|0
1659000300000|2022-07-28 09:25:00|296.99|296.39|296.99|296.39|296.99|296.39|296.89|296.29|26
1659000600000|2022-07-28 09:30:00|296.89|296.29|296.99|296.39|296.99|296.39|296.89|296.29|0
1659000900000|2022-07-28 09:35:00|297.09|296.49|297.09|296.49|297.09|296.49|296.99|296.39|0
1659001200000|2022-07-28 09:40:00|297.19|296.59|297.19|296.59|297.19|296.59|297.19|296.59|0
1659001500000|2022-07-28 09:45:00|297.29|296.69|297.19|296.59|297.29|296.69|297.19|296.59|0
1659001800000|2022-07-28 09:50:00|296.94|296.74|296.74|296.54|296.94|296.74|296.69|296.49|41
1659002100000|2022-07-28 09:55:00|296.79|296.59|296.89|296.74|296.89|296.74|296.74|296.59|21
1659002400000|2022-07-28 10:00:00|296.94|296.69|297.24|297.04|297.24|297.09|296.84|296.69|28
1659002700000|2022-07-28 10:05:00|297.29|297.09|297.24|297.09|297.44|297.24|297.24|297.04|50
1659003000000|2022-07-28 10:10:00|297.19|297.04|296.99|296.84|297.19|297.09|296.99|296.84|30
1659003300000|2022-07-28 10:15:00|297.04|296.89|296.94|296.79|297.04|296.89|296.94|296.74|56
1659003600000|2022-07-28 10:20:00|296.89|296.74|296.94|296.79|296.99|296.84|296.89|296.74|35
1659003900000|2022-07-28 10:25:00|296.89|296.74|296.94|296.79|296.99|296.84|296.84|296.69|14
1659004200000|2022-07-28 10:30:00|296.99|296.74|296.94|296.74|296.99|296.79|296.89|296.74|7
1659004500000|2022-07-28 10:35:00|296.89|296.79|297.04|296.84|297.04|296.84|296.89|296.74|5
1659004800000|2022-07-28 10:40:00|296.99|296.89|296.89|296.74|297.04|296.89|296.89|296.74|1
1659005100000|2022-07-28 10:45:00|296.84|296.69|296.94|296.79|296.99|296.79|296.84|296.69|18
1659005400000|2022-07-28 10:50:00|296.89|296.74|297.04|296.84|297.04|296.84|296.89|296.74|7
1659005700000|2022-07-28 10:55:00|296.99|296.79|296.99|296.84|297.04|296.84|296.84|296.69|8
1659006000000|2022-07-28 11:00:00|297.04|296.89|297.09|296.94|297.09|296.94|296.99|296.84|2
1659006300000|2022-07-28 11:05:00|297.04|296.89|297.14|296.94|297.14|296.99|297.04|296.89|0
1659006600000|2022-07-28 11:10:00|297.09|296.99|297.14|296.94|297.14|296.99|297.09|296.89|1
1659006900000|2022-07-28 11:15:00|297.09|296.99|297.14|296.99|297.39|297.14|297.09|296.94|84
1659007200000|2022-07-28 11:20:00|297.19|296.94|296.99|296.84|297.19|296.99|296.99|296.79|15
1659007500000|2022-07-28 11:25:00|296.94|296.79|296.99|296.84|297.04|296.84|296.89|296.74|49
1659007800000|2022-07-28 11:30:00|297.04|296.79|296.99|296.79|297.04|296.89|296.94|296.79|7
1659008100000|2022-07-28 11:35:00|296.94|296.84|296.99|296.79|296.99|296.84|296.89|296.74|12
1659008400000|2022-07-28 11:40:00|296.94|296.84|296.94|296.79|296.99|296.84|296.89|296.74|14
1659008700000|2022-07-28 11:45:00|296.99|296.84|297.04|296.84|297.04|296.89|296.99|296.79|12
1659009000000|2022-07-28 11:50:00|296.99|296.79|297.04|296.89|297.04|296.89|296.99|296.79|7
1659009300000|2022-07-28 11:55:00|296.99|296.84|297.04|296.89|297.04|296.89|296.99|296.84|18
1659009600000|2022-07-28 12:00:00|296.99|296.84|296.94|296.74|296.99|296.84|296.89|296.69|16
1659009900000|2022-07-28 12:05:00|296.89|296.69|296.94|296.74|296.99|296.84|296.84|296.69|18
1659010200000|2022-07-28 12:10:00|296.89|296.79|296.94|296.79|296.94|296.79|296.89|296.74|16
1659010500000|2022-07-28 12:15:00|296.89|296.74|296.89|296.74|296.89|296.79|296.89|296.74|7
1659010800000|2022-07-28 12:20:00|296.84|296.69|296.94|296.74|296.99|296.84|296.84|296.69|23
1659011100000|2022-07-28 12:25:00|296.89|296.79|296.84|296.59|296.99|296.84|296.84|296.59|12
1659011400000|2022-07-28 12:30:00|296.89|296.64|297.09|296.84|297.24|296.94|296.54|296.34|42
1659011700000|2022-07-28 12:35:00|297.14|296.89|296.99|296.74|297.29|297.09|296.94|296.74|9
1659012000000|2022-07-28 12:40:00|297.04|296.79|297.19|296.99|297.29|297.14|296.99|296.79|14
1659012300000|2022-07-28 12:45:00|297.24|297.04|297.24|297.04|297.39|297.24|297.19|296.99|10
1659012600000|2022-07-28 12:50:00|297.19|297.09|297.24|297.09|297.34|297.14|297.04|296.89|37
1659012900000|2022-07-28 12:55:00|297.19|297.04|297.04|296.89|297.24|297.04|296.99|296.84|5
1659013200000|2022-07-28 13:00:00|297.09|296.84|296.99|296.84|297.09|296.94|296.94|296.79|13
1659013500000|2022-07-28 13:05:00|297.04|296.89|297.04|296.89|297.09|296.94|296.99|296.84|21
1659013800000|2022-07-28 13:10:00|297.09|296.84|297.24|297.04|297.24|297.09|297.04|296.84|33
1659014100000|2022-07-28 13:15:00|297.19|297.09|297.39|297.24|297.39|297.24|297.19|296.99|7
1659014400000|2022-07-28 13:20:00|297.44|297.19|297.49|297.29|297.49|297.34|297.34|297.19|24
1659014700000|2022-07-28 13:25:00|297.44|297.34|297.64|297.49|297.74|297.59|297.39|297.24|104
1659015000000|2022-07-28 13:30:00|297.59|297.44|298.09|297.94|298.14|297.99|297.49|297.34|129
1659015300000|2022-07-28 13:35:00|298.04|297.89|297.94|297.74|298.34|298.19|297.89|297.74|46
1659015600000|2022-07-28 13:40:00|297.89|297.79|297.24|297.09|298.14|297.94|297.19|297.04|77
1659015900000|2022-07-28 13:45:00|297.19|297.04|296.99|296.79|297.24|297.09|296.69|296.54|75
1659016200000|2022-07-28 13:50:00|296.94|296.74|296.49|296.34|297.09|296.94|296.29|296.09|102
1659016500000|2022-07-28 13:55:00|296.44|296.29|296.44|296.24|296.79|296.54|296.29|296.09|76
1659016800000|2022-07-28 14:00:00|296.49|296.29|296.49|296.34|296.84|296.69|296.39|296.19|82
1659017100000|2022-07-28 14:05:00|296.44|296.29|295.79|295.59|296.49|296.34|295.69|295.54|115
1659017400000|2022-07-28 14:10:00|295.84|295.64|295.89|295.69|295.99|295.79|295.59|295.39|96
1659017700000|2022-07-28 14:15:00|295.84|295.64|295.94|295.74|296.29|296.14|295.74|295.59|59
1659018000000|2022-07-28 14:20:00|295.99|295.79|295.74|295.59|295.99|295.84|295.54|295.39|113
1659018300000|2022-07-28 14:25:00|295.79|295.64|295.89|295.74|295.94|295.74|295.49|295.34|66
1659018600000|2022-07-28 14:30:00|295.94|295.69|295.84|295.69|295.94|295.79|295.54|295.34|14
1659018900000|2022-07-28 14:35:00|295.89|295.64|296.09|295.94|296.39|296.19|295.89|295.64|42
1659019200000|2022-07-28 14:40:00|296.14|295.89|296.14|295.94|296.14|295.99|295.84|295.69|26
1659019500000|2022-07-28 14:45:00|296.19|295.99|296.39|296.24|296.44|296.29|296.09|295.89|41
1659019800000|2022-07-28 14:50:00|296.44|296.19|296.44|296.29|296.64|296.44|296.34|296.19|41
1659020100000|2022-07-28 14:55:00|296.39|296.24|296.74|296.54|296.74|296.59|296.34|296.14|34
1659020400000|2022-07-28 15:00:00|296.79|296.59|296.94|296.79|297.04|296.89|296.69|296.49|41
1659020700000|2022-07-28 15:05:00|296.99|296.84|296.99|296.84|297.14|296.99|296.84|296.69|18
1659021000000|2022-07-28 15:10:00|297.04|296.89|297.14|296.94|297.14|296.99|296.89|296.74|13
1659021300000|2022-07-28 15:15:00|297.09|296.89|296.94|296.74|297.19|297.04|296.94|296.74|21
1659021600000|2022-07-28 15:20:00|296.89|296.79|297.34|297.14|297.39|297.19|296.89|296.69|17
1659021900000|2022-07-28 15:25:00|297.29|297.19|297.34|297.14|297.49|297.29|297.29|297.09|63
1659022200000|2022-07-28 15:30:00|297.39|297.19|297.34|297.19|297.44|297.24|297.14|296.99|8
1659022500000|2022-07-28 15:35:00|297.29|297.14|297.29|297.09|297.34|297.19|297.19|297.04|18
1659022800000|2022-07-28 15:40:00|297.34|297.14|297.54|297.34|297.54|297.34|297.24|297.09|3
1659023100000|2022-07-28 15:45:00|297.49|297.29|297.44|297.24|297.54|297.34|297.34|297.19|4
1659023400000|2022-07-28 15:50:00|297.49|297.29|297.44|297.29|297.59|297.44|297.39|297.24|4
1659023700000|2022-07-28 15:55:00|297.49|297.24|297.34|297.14|297.49|297.29|297.29|297.14|3
1659024000000|2022-07-28 16:00:00|297.29|297.19|297.39|297.19|297.44|297.24|297.29|297.09|0
1659024300000|2022-07-28 16:05:00|297.44|297.24|297.34|297.14|297.49|297.29|297.19|297.04|3
1659024600000|2022-07-28 16:10:00|297.29|297.09|297.34|297.14|297.39|297.19|297.24|297.04|2
1659024900000|2022-07-28 16:15:00|297.29|297.09|297.14|296.94|297.34|297.14|297.04|296.84|23
1659025200000|2022-07-28 16:20:00|297.09|296.89|297.29|297.09|297.29|297.14|296.99|296.84|4
1659025500000|2022-07-28 16:25:00|297.24|297.04|297.39|297.19|297.44|297.24|297.19|297.04|5
1659025800000|2022-07-28 16:30:00|297.44|297.24|297.24|297.09|297.49|297.29|297.19|296.99|0
1659026100000|2022-07-28 16:35:00|297.29|297.04|297.24|297.09|297.34|297.14|297.24|297.04|2
1659026400000|2022-07-28 16:40:00|297.19|297.04|297.24|297.04|297.29|297.09|297.19|296.94|2
1659026700000|2022-07-28 16:45:00|297.29|297.09|297.19|296.99|297.29|297.09|297.14|296.94|1
1659027000000|2022-07-28 16:50:00|297.24|297.04|297.29|297.09|297.29|297.09|297.09|296.94|3
1659027300000|2022-07-28 16:55:00|297.24|297.14|297.24|297.09|297.39|297.19|297.19|297.04|26
1659027600000|2022-07-28 17:00:00|297.29|297.04|297.19|296.99|297.29|297.09|297.04|296.89|2
1659027900000|2022-07-28 17:05:00|297.24|297.04|297.24|297.09|297.24|297.09|297.14|296.94|8
1659028200000|2022-07-28 17:10:00|297.29|297.14|297.29|297.14|297.34|297.14|297.24|297.04|27
1659028500000|2022-07-28 17:15:00|297.24|297.09|297.24|297.04|297.29|297.14|297.19|296.99|3
1659028800000|2022-07-28 17:20:00|297.29|297.09|297.49|297.34|297.54|297.39|297.24|297.04|42
1659029100000|2022-07-28 17:25:00|297.54|297.39|297.59|297.44|297.59|297.44|297.49|297.34|20
1659029400000|2022-07-28 17:30:00|297.64|297.49|297.74|297.59|297.74|297.59|297.54|297.39|33
1659029700000|2022-07-28 17:35:00|297.84|297.54|297.89|297.69|297.89|297.74|297.79|297.54|11
1659030000000|2022-07-28 17:40:00|297.94|297.74|297.94|297.74|297.99|297.84|297.94|297.69|2
1659030300000|2022-07-28 17:45:00|297.89|297.79|297.99|297.84|298.04|297.89|297.89|297.69|6
1659030600000|2022-07-28 17:50:00|298.04|297.79|297.89|297.74|298.04|297.89|297.89|297.69|4
1659030900000|2022-07-28 17:55:00|297.94|297.69|297.84|297.69|297.99|297.84|297.84|297.69|8
1659031200000|2022-07-28 18:00:00|297.89|297.64|297.79|297.59|297.89|297.69|297.74|297.54|1
1659031500000|2022-07-28 18:05:00|297.74|297.54|297.64|297.49|297.79|297.59|297.54|297.39|32
1659031800000|2022-07-28 18:10:00|297.59|297.44|297.59|297.39|297.69|297.54|297.54|297.34|2
1659032100000|2022-07-28 18:15:00|297.64|297.44|297.69|297.54|297.74|297.54|297.59|297.39|1
1659032400000|2022-07-28 18:20:00|297.64|297.49|297.64|297.49|297.74|297.54|297.59|297.39|13
1659032700000|2022-07-28 18:25:00|297.59|297.44|297.64|297.49|297.69|297.49|297.59|297.44|9
1659033000000|2022-07-28 18:30:00|297.59|297.44|297.59|297.44|297.64|297.49|297.49|297.34|4
1659033300000|2022-07-28 18:35:00|297.64|297.49|297.69|297.54|297.69|297.54|297.64|297.44|2
1659033600000|2022-07-28 18:40:00|297.74|297.49|297.74|297.54|297.79|297.64|297.69|297.49|3
1659033900000|2022-07-28 18:45:00|297.69|297.59|297.79|297.64|297.79|297.64|297.69|297.54|1
1659034200000|2022-07-28 18:50:00|297.74|297.59|297.89|297.69|297.89|297.74|297.74|297.59|3
1659034500000|2022-07-28 18:55:00|297.84|297.74|297.94|297.79|297.94|297.79|297.79|297.64|26
1659034800000|2022-07-28 19:00:00|297.89|297.74|298.09|297.94|298.09|297.94|297.89|297.69|19
1659035100000|2022-07-28 19:05:00|298.14|297.99|298.19|298.04|298.24|298.09|298.09|297.94|36
1659035400000|2022-07-28 19:10:00|298.14|297.94|298.19|298.04|298.24|298.09|298.09|297.94|42
1659035700000|2022-07-28 19:15:00|298.14|297.94|298.24|298.09|298.24|298.09|298.09|297.89|29
1659036000000|2022-07-28 19:20:00|298.29|298.14|298.29|298.09|298.29|298.14|298.24|298.09|19
1659036300000|2022-07-28 19:25:00|298.24|298.14|298.29|298.14|298.29|298.14|298.24|298.09|1
1659036600000|2022-07-28 19:30:00|298.24|298.09|298.29|298.14|298.29|298.14|298.24|298.09|5
1659036900000|2022-07-28 19:35:00|298.24|298.09|298.19|297.99|298.29|298.14|298.09|297.89|24
1659037200000|2022-07-28 19:40:00|298.14|298.04|298.19|298.04|298.24|298.04|298.09|297.89|3
1659037500000|2022-07-28 19:45:00|298.24|298.09|298.34|298.19|298.34|298.19|298.14|297.99|23
1659037800000|2022-07-28 19:50:00|298.39|298.24|298.29|298.14|298.44|298.24|298.29|298.14|10
1659038100000|2022-07-28 19:55:00|298.24|298.09|298.14|297.94|298.29|298.14|298.04|297.89|18
1659038400000|2022-07-28 20:00:00|298.19|297.99|298.54|298.34|298.69|298.54|298.14|297.94|29
1659038700000|2022-07-28 20:05:00|298.49|298.39|298.44|298.24|298.54|298.39|298.39|298.24|4
1659039000000|2022-07-28 20:10:00|298.39|298.19|298.54|298.39|298.54|298.39|298.39|298.14|20
1659039300000|2022-07-28 20:15:00|298.59|298.34|298.54|298.34|298.64|298.44|298.49|298.34|3
1659039600000|2022-07-28 20:20:00|298.59|298.39|298.44|298.24|298.59|298.39|298.44|298.24|1
1659039900000|2022-07-28 20:25:00|298.49|298.29|298.54|298.34|298.54|298.34|298.44|298.24|0
1659040200000|2022-07-28 20:30:00|298.49|298.29|298.64|298.44|298.69|298.44|298.44|298.19|10
1659040500000|2022-07-28 20:35:00|298.59|298.49|298.74|298.49|298.79|298.54|298.59|298.39|7
1659040800000|2022-07-28 20:40:00|298.69|298.44|298.79|298.44|298.79|298.59|298.59|298.39|9
1659041100000|2022-07-28 20:45:00|298.84|298.49|298.84|298.64|298.84|298.69|298.64|298.39|63
1659041400000|2022-07-28 20:50:00|298.79|298.59|298.89|298.64|298.89|298.69|298.69|298.49|13
1659041700000|2022-07-28 20:55:00|298.94|298.69|298.99|298.59|298.99|298.74|298.94|298.59|4
1659042000000|2022-07-28 21:00:00||298.54||298.54||298.59||298.54|0
1659042300000|2022-07-28 21:05:00||297.64||297.64||297.64||297.59|0
1659042600000|2022-07-28 21:10:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|1
1659043500000|2022-07-28 21:25:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1659043800000|2022-07-28 21:30:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1659044100000|2022-07-28 21:35:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1659044400000|2022-07-28 21:40:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1659045300000|2022-07-28 21:55:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1659045600000|2022-07-28 22:00:00|298.49|297.89|298.09|297.49|298.49|297.89|297.99|297.39|0
1659045900000|2022-07-28 22:05:00|298.19|297.59|298.29|297.69|298.29|297.69|298.09|297.49|0
1659046200000|2022-07-28 22:10:00|298.19|297.59|298.29|297.69|298.39|297.79|298.19|297.59|0
1659046500000|2022-07-28 22:15:00|298.29|297.69|298.29|297.69|298.39|297.79|298.29|297.69|0
1659046800000|2022-07-28 22:20:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659047100000|2022-07-28 22:25:00|298.29|297.69|298.29|297.69|298.29|297.69|298.19|297.59|0
1659047700000|2022-07-28 22:35:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659048000000|2022-07-28 22:40:00|298.29|297.69|298.29|297.69|298.29|297.69|298.19|297.59|0
1659048300000|2022-07-28 22:45:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659048600000|2022-07-28 22:50:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659048900000|2022-07-28 22:55:00|298.29|297.69|298.19|297.59|298.29|297.69|298.19|297.59|0
1659049200000|2022-07-28 23:00:00|298.29|297.69|298.19|297.59|298.29|297.69|298.19|297.59|0
1659049500000|2022-07-28 23:05:00|298.09|297.49|298.19|297.59|298.19|297.59|298.09|297.49|0
1659050100000|2022-07-28 23:15:00|298.09|297.49|298.09|297.49|298.19|297.59|298.09|297.49|0
1659050400000|2022-07-28 23:20:00|298.19|297.59|298.19|297.59|298.19|297.59|298.09|297.49|0
1659050700000|2022-07-28 23:25:00|298.29|297.69|298.29|297.69|298.29|297.69|298.29|297.69|0
1659051300000|2022-07-28 23:35:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659051600000|2022-07-28 23:40:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659051900000|2022-07-28 23:45:00|298.19|297.59|298.39|297.79|298.49|297.89|298.09|297.49|0
1659052200000|2022-07-28 23:50:00|298.49|297.89|298.49|297.89|298.49|297.89|298.39|297.79|0
1659052500000|2022-07-28 23:55:00|298.39|297.79|298.39|297.79|298.49|297.89|298.39|297.79|0
1658966400000|2022-07-28 00:00:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1658966700000|2022-07-28 00:05:00|298.69|298.09|298.49|297.89|298.69|298.09|298.49|297.89|0
1658967000000|2022-07-28 00:10:00|298.59|297.99|298.49|297.89|298.59|297.99|298.49|297.89|0
1658967600000|2022-07-28 00:20:00|298.39|297.79|298.39|297.79|298.39|297.79|298.39|297.79|0
1658967900000|2022-07-28 00:25:00|298.49|297.89|298.39|297.79|298.49|297.89|298.39|297.79|0
1658968200000|2022-07-28 00:30:00|296.99|296.84|298.04|297.84|298.04|297.89|296.74|296.14|772
1658968500000|2022-07-28 00:35:00|297.99|297.79|297.64|297.49|298.04|297.84|297.54|297.39|354
1658968800000|2022-07-28 00:40:00|297.69|297.54|297.54|297.34|297.69|297.54|297.49|297.29|230
1658969100000|2022-07-28 00:45:00|297.49|297.39|297.44|297.24|297.59|297.44|297.34|297.19|275
1658969400000|2022-07-28 00:50:00|297.49|297.29|297.39|297.24|297.54|297.39|297.39|297.24|180
1658969700000|2022-07-28 00:55:00|297.34|297.19|297.49|297.34|297.59|297.39|297.24|297.09|316
1658970000000|2022-07-28 01:00:00|297.39|297.24|296.49|296.34|297.39|297.24|296.14|295.99|970
1658970300000|2022-07-28 01:05:00|296.54|296.24|296.09|295.94|296.54|296.24|296.04|295.84|626
1658970600000|2022-07-28 01:10:00|296.14|295.99|296.24|296.09|296.34|296.19|295.99|295.84|518
1658970900000|2022-07-28 01:15:00|296.29|296.14|296.54|296.34|296.64|296.44|296.19|296.04|451
1658971200000|2022-07-28 01:20:00|296.49|296.39|296.14|295.99|296.59|296.39|296.04|295.89|385
1658971500000|2022-07-28 01:25:00|296.09|295.94|296.39|296.24|296.49|296.34|296.04|295.89|363
1658971800000|2022-07-28 01:30:00|296.29|296.19|296.34|296.19|296.44|296.29|295.99|295.84|398
1658972100000|2022-07-28 01:35:00|296.39|296.24|296.29|296.14|296.39|296.24|296.09|295.94|314
1658972400000|2022-07-28 01:40:00|296.24|296.09|296.09|295.94|296.29|296.14|296.09|295.94|276
1658972700000|2022-07-28 01:45:00|296.04|295.89|296.09|295.94|296.14|295.99|295.94|295.79|216
1658973000000|2022-07-28 01:50:00|296.14|295.99|295.99|295.84|296.19|296.04|295.94|295.79|227
1658973300000|2022-07-28 01:55:00|296.04|295.89|295.99|295.84|296.09|295.89|295.94|295.79|215
1658973600000|2022-07-28 02:00:00|295.94|295.79|296.29|296.14|296.34|296.19|295.94|295.79|319
1658973900000|2022-07-28 02:05:00|296.24|296.09|296.19|296.04|296.29|296.14|296.14|295.99|161
1658974200000|2022-07-28 02:10:00|296.24|296.09|296.34|296.19|296.34|296.19|296.19|296.04|111
1658974500000|2022-07-28 02:15:00|296.39|296.24|296.29|296.14|296.44|296.29|296.29|296.14|167
1658974800000|2022-07-28 02:20:00|296.34|296.19|296.39|296.24|296.44|296.29|296.34|296.19|123
1658975100000|2022-07-28 02:25:00|296.34|296.19|296.29|296.14|296.34|296.19|296.29|296.14|149
1658975400000|2022-07-28 02:30:00|296.24|296.09|296.39|296.24|296.44|296.24|296.19|296.04|221
1658975700000|2022-07-28 02:35:00|296.44|296.29|296.49|296.34|296.54|296.34|296.39|296.24|100
1658976000000|2022-07-28 02:40:00|296.44|296.29|296.49|296.34|296.49|296.34|296.39|296.24|136
1658976300000|2022-07-28 02:45:00|296.44|296.29|296.49|296.34|296.49|296.34|296.34|296.19|142
1658976600000|2022-07-28 02:50:00|296.54|296.39|296.64|296.49|296.64|296.49|296.49|296.34|108
1658976900000|2022-07-28 02:55:00|296.69|296.54|296.59|296.44|296.69|296.54|296.44|296.29|179
1658977200000|2022-07-28 03:00:00|296.54|296.39|296.59|296.44|296.59|296.44|296.49|296.34|123
1658977500000|2022-07-28 03:05:00|296.54|296.39|296.49|296.34|296.64|296.49|296.49|296.29|158
1658977800000|2022-07-28 03:10:00|296.54|296.39|296.59|296.44|296.64|296.49|296.54|296.39|89
1658978100000|2022-07-28 03:15:00|296.54|296.39|296.59|296.44|296.74|296.59|296.54|296.39|289
1658978400000|2022-07-28 03:20:00|296.54|296.39|296.64|296.49|296.69|296.54|296.49|296.34|178
1658978700000|2022-07-28 03:25:00|296.69|296.54|296.64|296.49|296.74|296.59|296.64|296.49|86
1658979000000|2022-07-28 03:30:00|296.59|296.44|296.64|296.49|296.64|296.49|296.54|296.39|89
1658979300000|2022-07-28 03:35:00|296.69|296.54|296.74|296.59|296.74|296.59|296.64|296.49|118
1658979600000|2022-07-28 03:40:00|296.69|296.54|296.44|296.29|296.69|296.54|296.44|296.24|209
1658979900000|2022-07-28 03:45:00|296.39|296.24|296.44|296.29|296.44|296.29|296.39|296.24|123
1658980200000|2022-07-28 03:50:00|296.39|296.24|296.29|296.14|296.39|296.24|296.29|296.09|76
1658980500000|2022-07-28 03:55:00|296.34|296.19|296.39|296.24|296.39|296.24|296.29|296.14|155
1658980800000|2022-07-28 04:00:00|296.34|296.19|296.39|296.24|296.49|296.34|296.34|296.19|132
1658981100000|2022-07-28 04:05:00|296.34|296.19|296.39|296.24|296.39|296.24|296.29|296.14|60
1658981400000|2022-07-28 04:10:00|296.34|296.19|296.34|296.19|296.34|296.19|296.24|296.09|52
1658981700000|2022-07-28 04:15:00|296.29|296.14|296.34|296.19|296.39|296.24|296.24|296.09|123
1658982000000|2022-07-28 04:20:00|296.39|296.24|296.34|296.19|296.39|296.24|296.29|296.14|84
1658982300000|2022-07-28 04:25:00|296.29|296.14|296.24|296.09|296.29|296.19|296.24|296.04|55
1658982600000|2022-07-28 04:30:00|296.19|296.04|296.34|296.19|296.34|296.19|296.19|296.04|64
1658982900000|2022-07-28 04:35:00|296.39|296.24|296.49|296.34|296.54|296.39|296.39|296.24|61
1658983200000|2022-07-28 04:40:00|296.54|296.39|296.54|296.39|296.59|296.39|296.54|296.39|72
1658983500000|2022-07-28 04:45:00|296.49|296.34|296.49|296.34|296.49|296.34|296.49|296.34|16
1658983800000|2022-07-28 04:50:00|296.44|296.29|296.44|296.29|296.44|296.29|296.44|296.24|36
1658984100000|2022-07-28 04:55:00|296.49|296.34|296.44|296.29|296.49|296.34|296.44|296.29|36
1658984400000|2022-07-28 05:00:00|296.39|296.24|296.39|296.24|296.39|296.24|296.29|296.14|197
1658984700000|2022-07-28 05:05:00|296.44|296.29|296.39|296.24|296.54|296.34|296.34|296.19|164
1658985000000|2022-07-28 05:10:00|296.44|296.29|296.49|296.34|296.54|296.39|296.44|296.29|215
1658985300000|2022-07-28 05:15:00|296.44|296.29|296.59|296.44|296.59|296.44|296.39|296.24|169
1658985600000|2022-07-28 05:20:00|296.64|296.49|296.74|296.59|296.74|296.59|296.64|296.49|169
1658985900000|2022-07-28 05:25:00|296.79|296.54|296.69|296.54|296.84|296.64|296.64|296.49|275
1658986200000|2022-07-28 05:30:00|296.74|296.59|296.79|296.64|296.89|296.74|296.74|296.59|94
1658986500000|2022-07-28 05:35:00|296.84|296.69|296.94|296.79|296.99|296.84|296.79|296.64|232
1658986800000|2022-07-28 05:40:00|296.89|296.74|296.94|296.79|296.94|296.79|296.84|296.69|137
1658987100000|2022-07-28 05:45:00|296.99|296.84|296.94|296.79|297.04|296.89|296.94|296.79|170
1658987400000|2022-07-28 05:50:00|296.99|296.84|296.89|296.74|296.99|296.84|296.84|296.69|127
1658987700000|2022-07-28 05:55:00|296.84|296.69|296.89|296.74|296.99|296.84|296.84|296.69|92
1658988000000|2022-07-28 06:00:00|296.94|296.79|296.79|296.64|296.94|296.79|296.74|296.54|736
1658988300000|2022-07-28 06:05:00|296.84|296.59|296.89|296.74|296.94|296.79|296.74|296.59|328
1658988600000|2022-07-28 06:10:00|296.94|296.69|296.99|296.84|297.04|296.89|296.84|296.69|197
1658988900000|2022-07-28 06:15:00|297.04|296.89|297.29|297.14|297.29|297.14|297.04|296.89|308
1658989200000|2022-07-28 06:20:00|297.24|297.09|297.19|297.04|297.29|297.14|297.09|296.94|195
1658989500000|2022-07-28 06:25:00|297.24|297.09|297.24|297.09|297.24|297.09|297.09|296.94|101
1658989800000|2022-07-28 06:30:00|297.29|297.14|297.29|297.14|297.39|297.24|297.29|297.14|295
1658990100000|2022-07-28 06:35:00|297.34|297.19|297.39|297.24|297.39|297.24|297.24|297.09|177
1658990400000|2022-07-28 06:40:00|297.34|297.19|297.44|297.29|297.44|297.29|297.34|297.19|76
1658990700000|2022-07-28 06:45:00|297.39|297.24|297.29|297.14|297.39|297.24|297.24|297.09|113
1658991000000|2022-07-28 06:50:00|297.34|297.19|297.29|297.14|297.34|297.19|297.29|297.14|178
1658991300000|2022-07-28 06:55:00|297.24|297.09|297.29|297.14|297.34|297.19|297.24|297.09|177
1658991600000|2022-07-28 07:00:00|297.34|297.19|297.34|297.19|297.39|297.24|297.24|297.09|269
1658991900000|2022-07-28 07:05:00|297.39|297.24|297.49|297.34|297.54|297.39|297.34|297.19|259
1658992200000|2022-07-28 07:10:00|297.44|297.29|297.49|297.34|297.54|297.39|297.44|297.29|258
1658992500000|2022-07-28 07:15:00|297.44|297.29|297.54|297.39|297.59|297.44|297.44|297.29|303
1658992800000|2022-07-28 07:20:00|297.59|297.44|297.54|297.39|297.69|297.54|297.54|297.39|148
1658993100000|2022-07-28 07:25:00|297.59|297.44|297.49|297.34|297.59|297.44|297.49|297.34|363
1658993400000|2022-07-28 07:30:00|297.44|297.29|297.39|297.24|297.49|297.34|297.29|297.14|209
1658993700000|2022-07-28 07:35:00|297.44|297.29|297.49|297.34|297.54|297.39|297.44|297.29|124
1658994000000|2022-07-28 07:40:00|297.54|297.39|297.49|297.34|297.59|297.44|297.49|297.34|137
1658994300000|2022-07-28 07:45:00|297.54|297.39|297.39|297.24|297.54|297.39|297.39|297.24|112
1658994600000|2022-07-28 07:50:00|297.44|297.29|297.34|297.19|297.44|297.29|297.34|297.19|89
1658994900000|2022-07-28 07:55:00|297.29|297.14|297.34|297.19|297.39|297.24|297.29|297.14|133
1658995200000|2022-07-28 08:00:00|297.29|297.14|297.19|297.04|297.34|297.19|297.09|296.94|266
1658995500000|2022-07-28 08:05:00|297.14|296.99|296.89|296.74|297.19|297.04|296.84|296.69|313
1658995800000|2022-07-28 08:10:00|296.94|296.79|296.84|296.69|297.09|296.94|296.79|296.64|298
1658996100000|2022-07-28 08:15:00|296.79|296.64|296.94|296.79|297.04|296.89|296.79|296.59|211
1658996400000|2022-07-28 08:20:00|296.89|296.74|296.94|296.79|297.04|296.89|296.89|296.74|85
1658996700000|2022-07-28 08:25:00|296.89|296.74|296.84|296.69|296.89|296.74|296.74|296.59|249
1658997000000|2022-07-28 08:30:00|296.79|296.64|296.84|296.69|296.94|296.79|296.74|296.59|141
1658997300000|2022-07-28 08:35:00|296.89|296.74|296.94|296.79|296.94|296.79|296.89|296.74|138
1658997600000|2022-07-28 08:40:00|296.99|296.84|297.09|296.94|297.09|296.94|296.94|296.79|326
1658997900000|2022-07-28 08:45:00|297.14|296.99|297.14|296.99|297.29|297.14|297.14|296.99|338
1658998200000|2022-07-28 08:50:00|297.09|296.94|296.89|296.74|297.14|296.99|296.84|296.69|347
1658998500000|2022-07-28 08:55:00|296.94|296.79|297.09|296.94|297.14|296.99|296.89|296.74|692
1658998800000|2022-07-28 09:00:00|297.04|296.89|296.94|296.79|297.04|296.89|296.74|296.59|517
1658999100000|2022-07-28 09:05:00|296.99|296.84|296.94|296.79|297.09|296.94|296.84|296.69|452
1658999400000|2022-07-28 09:10:00|296.89|296.74|296.79|296.59|296.94|296.74|296.69|296.54|93
1658999700000|2022-07-28 09:15:00|296.74|296.64|296.94|296.69|296.94|296.74|296.64|296.49|88
1659000000000|2022-07-28 09:20:00|296.99|296.39|296.89|296.29|296.99|296.39|296.89|296.29|0
1659000300000|2022-07-28 09:25:00|296.99|296.39|296.99|296.39|296.99|296.39|296.89|296.29|26
1659000600000|2022-07-28 09:30:00|296.89|296.29|296.99|296.39|296.99|296.39|296.89|296.29|0
1659000900000|2022-07-28 09:35:00|297.09|296.49|297.09|296.49|297.09|296.49|296.99|296.39|0
1659001200000|2022-07-28 09:40:00|297.19|296.59|297.19|296.59|297.19|296.59|297.19|296.59|0
1659001500000|2022-07-28 09:45:00|297.29|296.69|297.19|296.59|297.29|296.69|297.19|296.59|0
1659001800000|2022-07-28 09:50:00|296.94|296.74|296.74|296.54|296.94|296.74|296.69|296.49|41
1659002100000|2022-07-28 09:55:00|296.79|296.59|296.89|296.74|296.89|296.74|296.74|296.59|21
1659002400000|2022-07-28 10:00:00|296.94|296.69|297.24|297.04|297.24|297.09|296.84|296.69|28
1659002700000|2022-07-28 10:05:00|297.29|297.09|297.24|297.09|297.44|297.24|297.24|297.04|50
1659003000000|2022-07-28 10:10:00|297.19|297.04|296.99|296.84|297.19|297.09|296.99|296.84|30
1659003300000|2022-07-28 10:15:00|297.04|296.89|296.94|296.79|297.04|296.89|296.94|296.74|56
1659003600000|2022-07-28 10:20:00|296.89|296.74|296.94|296.79|296.99|296.84|296.89|296.74|35
1659003900000|2022-07-28 10:25:00|296.89|296.74|296.94|296.79|296.99|296.84|296.84|296.69|14
1659004200000|2022-07-28 10:30:00|296.99|296.74|296.94|296.74|296.99|296.79|296.89|296.74|7
1659004500000|2022-07-28 10:35:00|296.89|296.79|297.04|296.84|297.04|296.84|296.89|296.74|5
1659004800000|2022-07-28 10:40:00|296.99|296.89|296.89|296.74|297.04|296.89|296.89|296.74|1
1659005100000|2022-07-28 10:45:00|296.84|296.69|296.94|296.79|296.99|296.79|296.84|296.69|18
1659005400000|2022-07-28 10:50:00|296.89|296.74|297.04|296.84|297.04|296.84|296.89|296.74|7
1659005700000|2022-07-28 10:55:00|296.99|296.79|296.99|296.84|297.04|296.84|296.84|296.69|8
1659006000000|2022-07-28 11:00:00|297.04|296.89|297.09|296.94|297.09|296.94|296.99|296.84|2
1659006300000|2022-07-28 11:05:00|297.04|296.89|297.14|296.94|297.14|296.99|297.04|296.89|0
1659006600000|2022-07-28 11:10:00|297.09|296.99|297.14|296.94|297.14|296.99|297.09|296.89|1
1659006900000|2022-07-28 11:15:00|297.09|296.99|297.14|296.99|297.39|297.14|297.09|296.94|84
1659007200000|2022-07-28 11:20:00|297.19|296.94|296.99|296.84|297.19|296.99|296.99|296.79|15
1659007500000|2022-07-28 11:25:00|296.94|296.79|296.99|296.84|297.04|296.84|296.89|296.74|49
1659007800000|2022-07-28 11:30:00|297.04|296.79|296.99|296.79|297.04|296.89|296.94|296.79|7
1659008100000|2022-07-28 11:35:00|296.94|296.84|296.99|296.79|296.99|296.84|296.89|296.74|12
1659008400000|2022-07-28 11:40:00|296.94|296.84|296.94|296.79|296.99|296.84|296.89|296.74|14
1659008700000|2022-07-28 11:45:00|296.99|296.84|297.04|296.84|297.04|296.89|296.99|296.79|12
1659009000000|2022-07-28 11:50:00|296.99|296.79|297.04|296.89|297.04|296.89|296.99|296.79|7
1659009300000|2022-07-28 11:55:00|296.99|296.84|297.04|296.89|297.04|296.89|296.99|296.84|18
1659009600000|2022-07-28 12:00:00|296.99|296.84|296.94|296.74|296.99|296.84|296.89|296.69|16
1659009900000|2022-07-28 12:05:00|296.89|296.69|296.94|296.74|296.99|296.84|296.84|296.69|18
1659010200000|2022-07-28 12:10:00|296.89|296.79|296.94|296.79|296.94|296.79|296.89|296.74|16
1659010500000|2022-07-28 12:15:00|296.89|296.74|296.89|296.74|296.89|296.79|296.89|296.74|7
1659010800000|2022-07-28 12:20:00|296.84|296.69|296.94|296.74|296.99|296.84|296.84|296.69|23
1659011100000|2022-07-28 12:25:00|296.89|296.79|296.84|296.59|296.99|296.84|296.84|296.59|12
1659011400000|2022-07-28 12:30:00|296.89|296.64|297.09|296.84|297.24|296.94|296.54|296.34|42
1659011700000|2022-07-28 12:35:00|297.14|296.89|296.99|296.74|297.29|297.09|296.94|296.74|9
1659012000000|2022-07-28 12:40:00|297.04|296.79|297.19|296.99|297.29|297.14|296.99|296.79|14
1659012300000|2022-07-28 12:45:00|297.24|297.04|297.24|297.04|297.39|297.24|297.19|296.99|10
1659012600000|2022-07-28 12:50:00|297.19|297.09|297.24|297.09|297.34|297.14|297.04|296.89|37
1659012900000|2022-07-28 12:55:00|297.19|297.04|297.04|296.89|297.24|297.04|296.99|296.84|5
1659013200000|2022-07-28 13:00:00|297.09|296.84|296.99|296.84|297.09|296.94|296.94|296.79|13
1659013500000|2022-07-28 13:05:00|297.04|296.89|297.04|296.89|297.09|296.94|296.99|296.84|21
1659013800000|2022-07-28 13:10:00|297.09|296.84|297.24|297.04|297.24|297.09|297.04|296.84|33
1659014100000|2022-07-28 13:15:00|297.19|297.09|297.39|297.24|297.39|297.24|297.19|296.99|7
1659014400000|2022-07-28 13:20:00|297.44|297.19|297.49|297.29|297.49|297.34|297.34|297.19|24
1659014700000|2022-07-28 13:25:00|297.44|297.34|297.64|297.49|297.74|297.59|297.39|297.24|104
1659015000000|2022-07-28 13:30:00|297.59|297.44|298.09|297.94|298.14|297.99|297.49|297.34|129
1659015300000|2022-07-28 13:35:00|298.04|297.89|297.94|297.74|298.34|298.19|297.89|297.74|46
1659015600000|2022-07-28 13:40:00|297.89|297.79|297.24|297.09|298.14|297.94|297.19|297.04|77
1659015900000|2022-07-28 13:45:00|297.19|297.04|296.99|296.79|297.24|297.09|296.69|296.54|75
1659016200000|2022-07-28 13:50:00|296.94|296.74|296.49|296.34|297.09|296.94|296.29|296.09|102
1659016500000|2022-07-28 13:55:00|296.44|296.29|296.44|296.24|296.79|296.54|296.29|296.09|76
1659016800000|2022-07-28 14:00:00|296.49|296.29|296.49|296.34|296.84|296.69|296.39|296.19|82
1659017100000|2022-07-28 14:05:00|296.44|296.29|295.79|295.59|296.49|296.34|295.69|295.54|115
1659017400000|2022-07-28 14:10:00|295.84|295.64|295.89|295.69|295.99|295.79|295.59|295.39|96
1659017700000|2022-07-28 14:15:00|295.84|295.64|295.94|295.74|296.29|296.14|295.74|295.59|59
1659018000000|2022-07-28 14:20:00|295.99|295.79|295.74|295.59|295.99|295.84|295.54|295.39|113
1659018300000|2022-07-28 14:25:00|295.79|295.64|295.89|295.74|295.94|295.74|295.49|295.34|66
1659018600000|2022-07-28 14:30:00|295.94|295.69|295.84|295.69|295.94|295.79|295.54|295.34|14
1659018900000|2022-07-28 14:35:00|295.89|295.64|296.09|295.94|296.39|296.19|295.89|295.64|42
1659019200000|2022-07-28 14:40:00|296.14|295.89|296.14|295.94|296.14|295.99|295.84|295.69|26
1659019500000|2022-07-28 14:45:00|296.19|295.99|296.39|296.24|296.44|296.29|296.09|295.89|41
1659019800000|2022-07-28 14:50:00|296.44|296.19|296.44|296.29|296.64|296.44|296.34|296.19|41
1659020100000|2022-07-28 14:55:00|296.39|296.24|296.74|296.54|296.74|296.59|296.34|296.14|34
1659020400000|2022-07-28 15:00:00|296.79|296.59|296.94|296.79|297.04|296.89|296.69|296.49|41
1659020700000|2022-07-28 15:05:00|296.99|296.84|296.99|296.84|297.14|296.99|296.84|296.69|18
1659021000000|2022-07-28 15:10:00|297.04|296.89|297.14|296.94|297.14|296.99|296.89|296.74|13
1659021300000|2022-07-28 15:15:00|297.09|296.89|296.94|296.74|297.19|297.04|296.94|296.74|21
1659021600000|2022-07-28 15:20:00|296.89|296.79|297.34|297.14|297.39|297.19|296.89|296.69|17
1659021900000|2022-07-28 15:25:00|297.29|297.19|297.34|297.14|297.49|297.29|297.29|297.09|63
1659022200000|2022-07-28 15:30:00|297.39|297.19|297.34|297.19|297.44|297.24|297.14|296.99|8
1659022500000|2022-07-28 15:35:00|297.29|297.14|297.29|297.09|297.34|297.19|297.19|297.04|18
1659022800000|2022-07-28 15:40:00|297.34|297.14|297.54|297.34|297.54|297.34|297.24|297.09|3
1659023100000|2022-07-28 15:45:00|297.49|297.29|297.44|297.24|297.54|297.34|297.34|297.19|4
1659023400000|2022-07-28 15:50:00|297.49|297.29|297.44|297.29|297.59|297.44|297.39|297.24|4
1659023700000|2022-07-28 15:55:00|297.49|297.24|297.34|297.14|297.49|297.29|297.29|297.14|3
1659024000000|2022-07-28 16:00:00|297.29|297.19|297.39|297.19|297.44|297.24|297.29|297.09|0
1659024300000|2022-07-28 16:05:00|297.44|297.24|297.34|297.14|297.49|297.29|297.19|297.04|3
1659024600000|2022-07-28 16:10:00|297.29|297.09|297.34|297.14|297.39|297.19|297.24|297.04|2
1659024900000|2022-07-28 16:15:00|297.29|297.09|297.14|296.94|297.34|297.14|297.04|296.84|23
1659025200000|2022-07-28 16:20:00|297.09|296.89|297.29|297.09|297.29|297.14|296.99|296.84|4
1659025500000|2022-07-28 16:25:00|297.24|297.04|297.39|297.19|297.44|297.24|297.19|297.04|5
1659025800000|2022-07-28 16:30:00|297.44|297.24|297.24|297.09|297.49|297.29|297.19|296.99|0
1659026100000|2022-07-28 16:35:00|297.29|297.04|297.24|297.09|297.34|297.14|297.24|297.04|2
1659026400000|2022-07-28 16:40:00|297.19|297.04|297.24|297.04|297.29|297.09|297.19|296.94|2
1659026700000|2022-07-28 16:45:00|297.29|297.09|297.19|296.99|297.29|297.09|297.14|296.94|1
1659027000000|2022-07-28 16:50:00|297.24|297.04|297.29|297.09|297.29|297.09|297.09|296.94|3
1659027300000|2022-07-28 16:55:00|297.24|297.14|297.24|297.09|297.39|297.19|297.19|297.04|26
1659027600000|2022-07-28 17:00:00|297.29|297.04|297.19|296.99|297.29|297.09|297.04|296.89|2
1659027900000|2022-07-28 17:05:00|297.24|297.04|297.24|297.09|297.24|297.09|297.14|296.94|8
1659028200000|2022-07-28 17:10:00|297.29|297.14|297.29|297.14|297.34|297.14|297.24|297.04|27
1659028500000|2022-07-28 17:15:00|297.24|297.09|297.24|297.04|297.29|297.14|297.19|296.99|3
1659028800000|2022-07-28 17:20:00|297.29|297.09|297.49|297.34|297.54|297.39|297.24|297.04|42
1659029100000|2022-07-28 17:25:00|297.54|297.39|297.59|297.44|297.59|297.44|297.49|297.34|20
1659029400000|2022-07-28 17:30:00|297.64|297.49|297.74|297.59|297.74|297.59|297.54|297.39|33
1659029700000|2022-07-28 17:35:00|297.84|297.54|297.89|297.69|297.89|297.74|297.79|297.54|11
1659030000000|2022-07-28 17:40:00|297.94|297.74|297.94|297.74|297.99|297.84|297.94|297.69|2
1659030300000|2022-07-28 17:45:00|297.89|297.79|297.99|297.84|298.04|297.89|297.89|297.69|6
1659030600000|2022-07-28 17:50:00|298.04|297.79|297.89|297.74|298.04|297.89|297.89|297.69|4
1659030900000|2022-07-28 17:55:00|297.94|297.69|297.84|297.69|297.99|297.84|297.84|297.69|8
1659031200000|2022-07-28 18:00:00|297.89|297.64|297.79|297.59|297.89|297.69|297.74|297.54|1
1659031500000|2022-07-28 18:05:00|297.74|297.54|297.64|297.49|297.79|297.59|297.54|297.39|32
1659031800000|2022-07-28 18:10:00|297.59|297.44|297.59|297.39|297.69|297.54|297.54|297.34|2
1659032100000|2022-07-28 18:15:00|297.64|297.44|297.69|297.54|297.74|297.54|297.59|297.39|1
1659032400000|2022-07-28 18:20:00|297.64|297.49|297.64|297.49|297.74|297.54|297.59|297.39|13
1659032700000|2022-07-28 18:25:00|297.59|297.44|297.64|297.49|297.69|297.49|297.59|297.44|9
1659033000000|2022-07-28 18:30:00|297.59|297.44|297.59|297.44|297.64|297.49|297.49|297.34|4
1659033300000|2022-07-28 18:35:00|297.64|297.49|297.69|297.54|297.69|297.54|297.64|297.44|2
1659033600000|2022-07-28 18:40:00|297.74|297.49|297.74|297.54|297.79|297.64|297.69|297.49|3
1659033900000|2022-07-28 18:45:00|297.69|297.59|297.79|297.64|297.79|297.64|297.69|297.54|1
1659034200000|2022-07-28 18:50:00|297.74|297.59|297.89|297.69|297.89|297.74|297.74|297.59|3
1659034500000|2022-07-28 18:55:00|297.84|297.74|297.94|297.79|297.94|297.79|297.79|297.64|26
1659034800000|2022-07-28 19:00:00|297.89|297.74|298.09|297.94|298.09|297.94|297.89|297.69|19
1659035100000|2022-07-28 19:05:00|298.14|297.99|298.19|298.04|298.24|298.09|298.09|297.94|36
1659035400000|2022-07-28 19:10:00|298.14|297.94|298.19|298.04|298.24|298.09|298.09|297.94|42
1659035700000|2022-07-28 19:15:00|298.14|297.94|298.24|298.09|298.24|298.09|298.09|297.89|29
1659036000000|2022-07-28 19:20:00|298.29|298.14|298.29|298.09|298.29|298.14|298.24|298.09|19
1659036300000|2022-07-28 19:25:00|298.24|298.14|298.29|298.14|298.29|298.14|298.24|298.09|1
1659036600000|2022-07-28 19:30:00|298.24|298.09|298.29|298.14|298.29|298.14|298.24|298.09|5
1659036900000|2022-07-28 19:35:00|298.24|298.09|298.19|297.99|298.29|298.14|298.09|297.89|24
1659037200000|2022-07-28 19:40:00|298.14|298.04|298.19|298.04|298.24|298.04|298.09|297.89|3
1659037500000|2022-07-28 19:45:00|298.24|298.09|298.34|298.19|298.34|298.19|298.14|297.99|23
1659037800000|2022-07-28 19:50:00|298.39|298.24|298.29|298.14|298.44|298.24|298.29|298.14|10
1659038100000|2022-07-28 19:55:00|298.24|298.09|298.14|297.94|298.29|298.14|298.04|297.89|18
1659038400000|2022-07-28 20:00:00|298.19|297.99|298.54|298.34|298.69|298.54|298.14|297.94|29
1659038700000|2022-07-28 20:05:00|298.49|298.39|298.44|298.24|298.54|298.39|298.39|298.24|4
1659039000000|2022-07-28 20:10:00|298.39|298.19|298.54|298.39|298.54|298.39|298.39|298.14|20
1659039300000|2022-07-28 20:15:00|298.59|298.34|298.54|298.34|298.64|298.44|298.49|298.34|3
1659039600000|2022-07-28 20:20:00|298.59|298.39|298.44|298.24|298.59|298.39|298.44|298.24|1
1659039900000|2022-07-28 20:25:00|298.49|298.29|298.54|298.34|298.54|298.34|298.44|298.24|0
1659040200000|2022-07-28 20:30:00|298.49|298.29|298.64|298.44|298.69|298.44|298.44|298.19|10
1659040500000|2022-07-28 20:35:00|298.59|298.49|298.74|298.49|298.79|298.54|298.59|298.39|7
1659040800000|2022-07-28 20:40:00|298.69|298.44|298.79|298.44|298.79|298.59|298.59|298.39|9
1659041100000|2022-07-28 20:45:00|298.84|298.49|298.84|298.64|298.84|298.69|298.64|298.39|63
1659041400000|2022-07-28 20:50:00|298.79|298.59|298.89|298.64|298.89|298.69|298.69|298.49|13
1659041700000|2022-07-28 20:55:00|298.94|298.69|298.99|298.59|298.99|298.74|298.94|298.59|4
1659042000000|2022-07-28 21:00:00||298.54||298.54||298.59||298.54|0
1659042300000|2022-07-28 21:05:00||297.64||297.64||297.64||297.59|0
1659042600000|2022-07-28 21:10:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|1
1659043500000|2022-07-28 21:25:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1659043800000|2022-07-28 21:30:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1659044100000|2022-07-28 21:35:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1659044400000|2022-07-28 21:40:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1659045300000|2022-07-28 21:55:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1659045600000|2022-07-28 22:00:00|298.49|297.89|298.09|297.49|298.49|297.89|297.99|297.39|0
1659045900000|2022-07-28 22:05:00|298.19|297.59|298.29|297.69|298.29|297.69|298.09|297.49|0
1659046200000|2022-07-28 22:10:00|298.19|297.59|298.29|297.69|298.39|297.79|298.19|297.59|0
1659046500000|2022-07-28 22:15:00|298.29|297.69|298.29|297.69|298.39|297.79|298.29|297.69|0
1659046800000|2022-07-28 22:20:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659047100000|2022-07-28 22:25:00|298.29|297.69|298.29|297.69|298.29|297.69|298.19|297.59|0
1659047700000|2022-07-28 22:35:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659048000000|2022-07-28 22:40:00|298.29|297.69|298.29|297.69|298.29|297.69|298.19|297.59|0
1659048300000|2022-07-28 22:45:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659048600000|2022-07-28 22:50:00|298.19|297.59|298.19|297.59|298.29|297.69|298.19|297.59|0
1659048900000|2022-07-28 22:55:00|298.29|297.69|298.19|297.59|298.29|297.69|298.19|297.59|0
1659049200000|2022-07-28 23:00:00|298.29|297.69|298.19|297.59|298.29|297.69|298.19|297.59|0
1659049500000|2022-07-28 23:05:00|298.09|297.49|298.19|297.59|298.19|297.59|298.09|297.49|0
1659050100000|2022-07-28 23:15:00|298.09|297.49|298.09|297.49|298.19|297.59|298.09|297.49|0
1659050400000|2022-07-28 23:20:00|298.19|297.59|298.19|297.59|298.19|297.59|298.09|297.49|0
1659050700000|2022-07-28 23:25:00|298.29|297.69|298.29|297.69|298.29|297.69|298.29|297.69|0
1659051300000|2022-07-28 23:35:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659051600000|2022-07-28 23:40:00|298.19|297.59|298.29|297.69|298.29|297.69|298.19|297.59|0
1659051900000|2022-07-28 23:45:00|298.19|297.59|298.39|297.79|298.49|297.89|298.09|297.49|0
1659052200000|2022-07-28 23:50:00|298.49|297.89|298.49|297.89|298.49|297.89|298.39|297.79|0
1659052500000|2022-07-28 23:55:00|298.39|297.79|298.39|297.79|298.49|297.89|298.39|297.79|0
1659052800000|2022-07-29 00:00:00|298.49|297.89|298.49|297.89|298.49|297.89|298.39|297.79|0
1659053100000|2022-07-29 00:05:00|298.39|297.79|298.49|297.89|298.59|297.99|298.39|297.79|0
1659053400000|2022-07-29 00:10:00|298.59|297.99|298.59|297.99|298.59|297.99|298.49|297.89|0
1659053700000|2022-07-29 00:15:00|298.49|297.89|298.39|297.79|298.49|297.89|298.39|297.79|0
1659054000000|2022-07-29 00:20:00|298.29|297.69|298.39|297.79|298.39|297.79|298.29|297.69|0
1659054300000|2022-07-29 00:25:00|298.29|297.69|298.29|297.69|298.29|297.69|298.29|297.69|0
1659054600000|2022-07-29 00:30:00|299.19|298.84|299.04|298.89|299.59|299.34|298.89|298.69|587
1659054900000|2022-07-29 00:35:00|299.09|298.84|299.14|298.94|299.19|299.04|298.89|298.74|218
1659055200000|2022-07-29 00:40:00|299.09|298.99|298.84|298.69|299.09|298.99|298.79|298.64|330
1659055500000|2022-07-29 00:45:00|298.89|298.74|298.84|298.69|298.94|298.79|298.69|298.54|179
1659055800000|2022-07-29 00:50:00|298.89|298.74|299.14|298.99|299.29|299.14|298.79|298.64|265
1659056100000|2022-07-29 00:55:00|299.19|299.04|299.14|298.99|299.24|299.09|298.84|298.69|287
1659056400000|2022-07-29 01:00:00|299.19|299.04|299.49|299.34|299.69|299.54|299.19|299.04|494
1659056700000|2022-07-29 01:05:00|299.44|299.24|298.99|298.84|299.44|299.24|298.94|298.79|380
1659057000000|2022-07-29 01:10:00|298.94|298.79|299.19|298.99|299.19|298.99|298.69|298.54|429
1659057300000|2022-07-29 01:15:00|299.24|299.04|299.04|298.89|299.39|299.24|298.89|298.74|328
1659057600000|2022-07-29 01:20:00|299.09|298.94|299.14|298.99|299.24|299.09|298.99|298.84|399
1659057900000|2022-07-29 01:25:00|299.09|298.94|299.04|298.89|299.19|299.04|298.84|298.69|432
1659058200000|2022-07-29 01:30:00|298.99|298.84|299.34|299.19|299.39|299.24|298.74|298.59|752
1659058500000|2022-07-29 01:35:00|299.29|299.14|299.14|298.99|299.34|299.19|298.99|298.79|361
1659058800000|2022-07-29 01:40:00|299.09|298.89|298.89|298.74|299.14|298.94|298.74|298.59|278
1659059100000|2022-07-29 01:45:00|298.94|298.79|298.89|298.74|299.04|298.89|298.79|298.64|237
1659059400000|2022-07-29 01:50:00|298.79|298.64|298.69|298.54|298.79|298.64|298.49|298.34|317
1659059700000|2022-07-29 01:55:00|298.64|298.49|298.84|298.64|298.84|298.69|298.59|298.44|199
1659060000000|2022-07-29 02:00:00|298.89|298.69|298.34|298.19|298.94|298.79|298.34|298.14|566
1659060300000|2022-07-29 02:05:00|298.39|298.24|297.59|297.44|298.49|298.34|297.59|297.44|544
1659060600000|2022-07-29 02:10:00|297.64|297.49|297.44|297.24|297.89|297.74|297.39|297.24|435
1659060900000|2022-07-29 02:15:00|297.39|297.29|297.19|297.04|297.49|297.34|297.14|296.94|271
1659061200000|2022-07-29 02:20:00|297.24|297.09|297.54|297.39|297.64|297.44|297.24|297.09|210
1659061500000|2022-07-29 02:25:00|297.49|297.34|297.49|297.34|297.59|297.44|297.44|297.29|178
1659061800000|2022-07-29 02:30:00|297.44|297.29|297.74|297.54|297.74|297.54|297.34|297.19|237
1659062100000|2022-07-29 02:35:00|297.69|297.59|297.64|297.49|297.79|297.64|297.54|297.39|299
1659062400000|2022-07-29 02:40:00|297.69|297.54|297.44|297.29|297.74|297.59|297.34|297.19|241
1659062700000|2022-07-29 02:45:00|297.39|297.24|297.04|296.89|297.39|297.24|296.94|296.79|259
1659063000000|2022-07-29 02:50:00|297.09|296.94|297.09|296.89|297.39|297.24|296.99|296.84|265
1659063300000|2022-07-29 02:55:00|297.04|296.94|297.04|296.89|297.34|297.19|296.99|296.84|174
1659063600000|2022-07-29 03:00:00|296.99|296.84|296.74|296.59|296.99|296.84|296.69|296.54|280
1659063900000|2022-07-29 03:05:00|296.69|296.54|296.29|296.14|296.74|296.59|296.29|296.14|232
1659064200000|2022-07-29 03:10:00|296.34|296.19|296.74|296.59|296.79|296.59|296.34|296.19|354
1659064500000|2022-07-29 03:15:00|296.79|296.64|296.54|296.39|296.89|296.74|296.54|296.39|387
1659064800000|2022-07-29 03:20:00|296.59|296.44|296.44|296.29|296.59|296.44|296.14|295.99|275
1659065100000|2022-07-29 03:25:00|296.49|296.34|296.29|296.14|296.49|296.34|296.29|296.14|218
1659065400000|2022-07-29 03:30:00|296.34|296.19|296.34|296.14|296.44|296.24|296.14|295.99|323
1659065700000|2022-07-29 03:35:00|296.39|296.19|296.39|296.24|296.74|296.59|296.39|296.19|310
1659066000000|2022-07-29 03:40:00|296.44|296.29|296.24|296.09|296.44|296.29|296.19|295.99|234
1659066300000|2022-07-29 03:45:00|296.29|296.14|296.44|296.29|296.44|296.29|296.24|296.09|146
1659066600000|2022-07-29 03:50:00|296.49|296.34|296.39|296.24|296.59|296.39|296.39|296.24|173
1659066900000|2022-07-29 03:55:00|296.34|296.19|296.59|296.44|296.69|296.54|296.34|296.14|168
1659067200000|2022-07-29 04:00:00|296.64|296.49|296.59|296.44|296.74|296.59|296.54|296.39|204
1659067500000|2022-07-29 04:05:00|296.54|296.39|296.39|296.24|296.64|296.49|296.39|296.24|175
1659067800000|2022-07-29 04:10:00|296.44|296.29|296.39|296.24|296.59|296.39|296.39|296.24|192
1659068100000|2022-07-29 04:15:00|296.34|296.19|296.54|296.34|296.54|296.34|296.34|296.19|168
1659068400000|2022-07-29 04:20:00|296.49|296.39|296.39|296.24|296.54|296.39|296.39|296.24|172
1659068700000|2022-07-29 04:25:00|296.44|296.29|296.44|296.29|296.49|296.34|296.29|296.14|163
1659069000000|2022-07-29 04:30:00|296.39|296.24|296.34|296.19|296.44|296.29|296.19|296.04|207
1659069300000|2022-07-29 04:35:00|296.29|296.14|296.29|296.14|296.34|296.19|296.24|296.04|83
1659069600000|2022-07-29 04:40:00|296.34|296.09|296.19|296.04|296.34|296.19|296.19|296.04|133
1659069900000|2022-07-29 04:45:00|296.24|296.09|296.19|296.04|296.24|296.09|296.19|296.04|83
1659070200000|2022-07-29 04:50:00|296.24|296.09|296.09|295.94|296.24|296.09|296.09|295.94|114
1659070500000|2022-07-29 04:55:00|296.04|295.89|296.04|295.89|296.04|295.89|296.04|295.89|85
1659070800000|2022-07-29 05:00:00|295.99|295.84|295.64|295.49|295.99|295.84|295.54|295.39|533
1659071100000|2022-07-29 05:05:00|295.59|295.44|295.54|295.39|295.69|295.54|295.54|295.39|144
1659071400000|2022-07-29 05:10:00|295.59|295.44|295.64|295.49|295.64|295.49|295.49|295.34|128
1659071700000|2022-07-29 05:15:00|295.69|295.54|295.69|295.54|295.74|295.59|295.64|295.49|99
1659072000000|2022-07-29 05:20:00|295.74|295.59|295.84|295.69|295.89|295.74|295.64|295.49|159
1659072300000|2022-07-29 05:25:00|295.79|295.64|295.74|295.59|295.89|295.74|295.74|295.54|75
1659072600000|2022-07-29 05:30:00|295.69|295.54|295.89|295.74|295.99|295.84|295.69|295.54|204
1659072900000|2022-07-29 05:35:00|295.84|295.69|295.89|295.74|296.09|295.94|295.84|295.69|89
1659073200000|2022-07-29 05:40:00|295.84|295.69|296.04|295.89|296.09|295.94|295.74|295.59|130
1659073500000|2022-07-29 05:45:00|295.99|295.84|295.89|295.74|296.09|295.94|295.89|295.74|112
1659073800000|2022-07-29 05:50:00|295.94|295.79|295.84|295.69|295.94|295.79|295.69|295.54|128
1659074100000|2022-07-29 05:55:00|295.79|295.64|295.99|295.84|295.99|295.84|295.79|295.64|117
1659074400000|2022-07-29 06:00:00|295.94|295.79|295.99|295.84|296.04|295.89|295.84|295.69|152
1659074700000|2022-07-29 06:05:00|295.94|295.79|295.99|295.84|295.99|295.84|295.84|295.69|125
1659075000000|2022-07-29 06:10:00|295.94|295.79|295.89|295.74|295.94|295.79|295.89|295.74|94
1659075300000|2022-07-29 06:15:00|295.94|295.79|295.94|295.79|295.99|295.84|295.84|295.69|196
1659075600000|2022-07-29 06:20:00|295.99|295.84|296.24|296.09|296.24|296.09|295.94|295.79|244
1659075900000|2022-07-29 06:25:00|296.19|296.04|296.29|296.14|296.34|296.19|296.19|296.04|264
1659076200000|2022-07-29 06:30:00|296.24|296.09|296.39|296.24|296.49|296.34|296.24|296.09|258
1659076500000|2022-07-29 06:35:00|296.34|296.19|296.29|296.14|296.34|296.19|296.19|295.99|199
1659076800000|2022-07-29 06:40:00|296.24|296.09|296.34|296.14|296.44|296.29|296.24|296.09|186
1659077100000|2022-07-29 06:45:00|296.29|296.19|296.34|296.19|296.44|296.29|296.29|296.14|103
1659077400000|2022-07-29 06:50:00|296.29|296.14|296.44|296.29|296.44|296.29|296.29|296.14|134
1659077700000|2022-07-29 06:55:00|296.39|296.24|296.34|296.19|296.44|296.29|296.29|296.14|164
1659078000000|2022-07-29 07:00:00|296.29|296.14|296.14|295.99|296.39|296.24|296.14|295.99|349
1659078300000|2022-07-29 07:05:00|296.09|295.89|296.19|296.04|296.34|296.19|296.09|295.89|310
1659078600000|2022-07-29 07:10:00|296.14|295.99|296.19|296.04|296.24|296.09|296.14|295.99|314
1659078900000|2022-07-29 07:15:00|296.09|295.94|296.29|296.14|296.29|296.14|296.09|295.94|255
1659079200000|2022-07-29 07:20:00|296.34|296.19|296.34|296.19|296.44|296.29|296.24|296.09|259
1659079500000|2022-07-29 07:25:00|296.29|296.14|296.24|296.09|296.39|296.24|296.19|296.04|306
1659079800000|2022-07-29 07:30:00|296.29|296.14|296.09|295.94|296.29|296.14|295.99|295.84|404
1659080100000|2022-07-29 07:35:00|296.14|295.99|296.04|295.89|296.19|296.04|295.99|295.84|254
1659080400000|2022-07-29 07:40:00|296.09|295.94|295.94|295.79|296.09|295.94|295.94|295.79|181
1659080700000|2022-07-29 07:45:00|295.89|295.74|295.94|295.79|295.99|295.84|295.84|295.69|228
1659081000000|2022-07-29 07:50:00|295.99|295.84|295.94|295.79|295.99|295.84|295.84|295.69|228
1659081300000|2022-07-29 07:55:00|295.89|295.74|296.09|295.94|296.19|295.99|295.89|295.74|204
1659081600000|2022-07-29 08:00:00|296.14|295.99|296.04|295.89|296.19|296.04|295.94|295.79|420
1659081900000|2022-07-29 08:05:00|296.09|295.94|296.19|296.04|296.29|296.14|296.04|295.94|288
1659082200000|2022-07-29 08:10:00|296.24|296.09|296.44|296.29|296.59|296.39|296.19|296.04|267
1659082500000|2022-07-29 08:15:00|296.39|296.24|296.84|296.69|296.89|296.74|296.34|296.19|247
1659082800000|2022-07-29 08:20:00|296.89|296.64|296.59|296.44|296.89|296.69|296.54|296.39|183
1659083100000|2022-07-29 08:25:00|296.64|296.49|296.89|296.74|297.04|296.89|296.64|296.49|359
1659083400000|2022-07-29 08:30:00|296.84|296.69|296.54|296.39|296.84|296.74|296.49|296.34|220
1659083700000|2022-07-29 08:35:00|296.49|296.34|296.39|296.24|296.59|296.44|296.39|296.24|181
1659084000000|2022-07-29 08:40:00|296.34|296.19|296.49|296.29|296.54|296.39|296.34|296.19|177
1659084300000|2022-07-29 08:45:00|296.44|296.34|296.59|296.44|296.64|296.49|296.39|296.24|182
1659084600000|2022-07-29 08:50:00|296.54|296.39|296.64|296.49|296.69|296.54|296.49|296.34|173
1659084900000|2022-07-29 08:55:00|296.69|296.54|296.94|296.74|296.94|296.79|296.64|296.49|414
1659085200000|2022-07-29 09:00:00|296.84|296.64|296.79|296.64|296.89|296.74|296.64|296.49|759
1659085500000|2022-07-29 09:05:00|296.84|296.69|296.74|296.59|296.89|296.74|296.74|296.54|311
1659085800000|2022-07-29 09:10:00|296.79|296.64|296.94|296.79|296.94|296.79|296.79|296.64|122
1659086100000|2022-07-29 09:15:00|296.99|296.84|296.99|296.84|296.99|296.84|296.89|296.74|112
1659086400000|2022-07-29 09:20:00|297.19|296.59|297.19|296.59|297.19|296.59|297.09|296.49|0
1659086700000|2022-07-29 09:25:00|297.09|296.49|297.19|296.59|297.19|296.59|297.09|296.49|14
1659087000000|2022-07-29 09:30:00|297.29|296.69|297.29|296.69|297.29|296.69|297.29|296.69|0
1659087300000|2022-07-29 09:35:00|297.39|296.79|297.29|296.69|297.39|296.79|297.29|296.69|0
1659088200000|2022-07-29 09:50:00|296.84|296.74|296.74|296.59|296.99|296.79|296.74|296.59|73
1659088500000|2022-07-29 09:55:00|296.79|296.64|296.84|296.69|296.89|296.69|296.74|296.59|36
1659088800000|2022-07-29 10:00:00|296.89|296.74|296.79|296.64|296.94|296.74|296.69|296.54|12
1659089100000|2022-07-29 10:05:00|296.84|296.59|296.74|296.59|296.84|296.69|296.74|296.59|4
1659089400000|2022-07-29 10:10:00|296.69|296.54|296.64|296.44|296.69|296.54|296.54|296.39|14
1659089700000|2022-07-29 10:15:00|296.69|296.49|296.64|296.49|296.74|296.54|296.59|296.44|10
1659090000000|2022-07-29 10:20:00|296.69|296.54|296.69|296.54|296.79|296.59|296.64|296.49|9
1659090300000|2022-07-29 10:25:00|296.74|296.59|296.84|296.64|296.84|296.64|296.69|296.54|15
1659090600000|2022-07-29 10:30:00|296.89|296.69|296.89|296.74|296.89|296.74|296.79|296.64|3
1659090900000|2022-07-29 10:35:00|296.94|296.69|296.99|296.84|297.04|296.84|296.89|296.69|27
1659091200000|2022-07-29 10:40:00|296.94|296.79|296.99|296.79|296.99|296.84|296.94|296.79|5
1659091500000|2022-07-29 10:45:00|296.94|296.74|296.94|296.79|296.99|296.79|296.89|296.74|2
1659091800000|2022-07-29 10:50:00|296.99|296.84|296.89|296.74|296.99|296.84|296.89|296.74|2
1659092100000|2022-07-29 10:55:00|296.84|296.69|296.84|296.69|296.84|296.74|296.79|296.64|10
1659092400000|2022-07-29 11:00:00|296.79|296.64|296.79|296.59|296.84|296.69|296.74|296.54|16
1659092700000|2022-07-29 11:05:00|296.74|296.54|296.64|296.49|296.74|296.59|296.64|296.49|7
1659093000000|2022-07-29 11:10:00|296.69|296.54|296.64|296.49|296.69|296.54|296.64|296.49|2
1659093300000|2022-07-29 11:15:00|296.69|296.44|296.69|296.49|296.69|296.54|296.59|296.44|0
1659093600000|2022-07-29 11:20:00|296.64|296.54|296.64|296.49|296.69|296.54|296.54|296.39|7
1659093900000|2022-07-29 11:25:00|296.59|296.44|296.59|296.44|296.69|296.49|296.59|296.39|8
1659094200000|2022-07-29 11:30:00|296.64|296.39|296.54|296.39|296.64|296.49|296.39|296.24|120
1659094500000|2022-07-29 11:35:00|296.59|296.44|296.64|296.49|296.69|296.49|296.49|296.34|64
1659094800000|2022-07-29 11:40:00|296.59|296.44|296.59|296.44|296.74|296.59|296.44|296.29|140
1659095100000|2022-07-29 11:45:00|296.64|296.49|296.64|296.49|296.69|296.49|296.59|296.39|7
1659095400000|2022-07-29 11:50:00|296.69|296.44|296.74|296.59|296.79|296.64|296.59|296.39|63
1659095700000|2022-07-29 11:55:00|296.79|296.64|296.89|296.74|296.89|296.74|296.69|296.54|63
1659096000000|2022-07-29 12:00:00|296.99|296.79|296.94|296.79|296.99|296.79|296.89|296.74|37
1659096300000|2022-07-29 12:05:00|296.99|296.84|296.84|296.69|296.99|296.84|296.84|296.69|53
1659096600000|2022-07-29 12:10:00|296.79|296.64|296.89|296.74|296.94|296.79|296.79|296.64|62
1659096900000|2022-07-29 12:15:00|296.94|296.79|296.64|296.49|296.94|296.79|296.54|296.39|168
1659097200000|2022-07-29 12:20:00|296.69|296.54|296.74|296.59|296.79|296.59|296.64|296.49|3
1659097500000|2022-07-29 12:25:00|296.79|296.64|297.04|296.84|297.04|296.84|296.79|296.59|116
1659097800000|2022-07-29 12:30:00|296.99|296.79|296.69|296.49|296.99|296.79|296.64|296.44|65
1659098100000|2022-07-29 12:35:00|296.74|296.54|296.59|296.39|296.94|296.74|296.59|296.39|33
1659098400000|2022-07-29 12:40:00|296.54|296.34|296.49|296.34|296.59|296.44|296.44|296.24|17
1659098700000|2022-07-29 12:45:00|296.54|296.29|296.49|296.34|296.59|296.39|296.49|296.29|5
1659099000000|2022-07-29 12:50:00|296.54|296.39|296.59|296.39|296.64|296.44|296.49|296.34|9
1659099300000|2022-07-29 12:55:00|296.54|296.34|296.54|296.34|296.59|296.39|296.44|296.29|11
1659099600000|2022-07-29 13:00:00|296.49|296.39|296.19|295.99|296.49|296.39|296.14|295.94|61
1659099900000|2022-07-29 13:05:00|296.14|295.94|296.19|296.04|296.29|296.14|296.14|295.94|89
1659100200000|2022-07-29 13:10:00|296.24|296.09|296.14|295.99|296.29|296.09|296.14|295.94|99
1659100500000|2022-07-29 13:15:00|296.19|295.94|296.04|295.89|296.19|295.99|296.04|295.84|99
1659100800000|2022-07-29 13:20:00|295.99|295.84|296.09|295.94|296.09|295.94|295.99|295.79|46
1659101100000|2022-07-29 13:25:00|296.04|295.89|296.09|295.89|296.19|296.04|296.04|295.84|46
1659101400000|2022-07-29 13:30:00|296.14|295.94|296.19|295.99|296.79|296.59|296.04|295.89|89
1659101700000|2022-07-29 13:35:00|296.14|295.94|295.79|295.59|296.14|295.99|295.49|295.34|88
1659102000000|2022-07-29 13:40:00|295.74|295.64|296.34|296.14|296.59|296.39|295.74|295.59|62
1659102300000|2022-07-29 13:45:00|296.39|296.19|296.24|296.09|296.64|296.44|296.24|296.04|24
1659102600000|2022-07-29 13:50:00|296.19|296.04|296.34|296.14|296.54|296.34|296.19|296.04|68
1659102900000|2022-07-29 13:55:00|296.29|296.19|296.54|296.39|296.89|296.74|296.24|296.09|65
1659103200000|2022-07-29 14:00:00|296.49|296.34|296.89|296.69|297.04|296.84|296.39|296.19|48
1659103500000|2022-07-29 14:05:00|296.94|296.74|296.94|296.79|297.14|296.99|296.79|296.59|39
1659103800000|2022-07-29 14:10:00|296.99|296.84|297.34|297.14|297.59|297.44|296.89|296.69|94
1659104100000|2022-07-29 14:15:00|297.39|297.19|297.29|297.09|297.54|297.39|297.14|296.94|88
1659104400000|2022-07-29 14:20:00|297.34|297.14|297.39|297.24|297.64|297.44|297.24|297.09|21
1659104700000|2022-07-29 14:25:00|297.49|297.29|297.44|297.24|297.64|297.49|297.39|297.19|136
1659105000000|2022-07-29 14:30:00|297.49|297.29|297.04|296.84|297.49|297.34|296.79|296.64|117
1659105300000|2022-07-29 14:35:00|296.99|296.89|297.24|297.04|297.29|297.09|296.99|296.84|68
1659105600000|2022-07-29 14:40:00|297.19|297.09|297.24|297.09|297.34|297.14|297.09|296.94|46
1659105900000|2022-07-29 14:45:00|297.19|297.04|296.94|296.79|297.29|297.09|296.89|296.69|35
1659106200000|2022-07-29 14:50:00|296.99|296.84|296.99|296.79|297.09|296.94|296.89|296.69|35
1659106500000|2022-07-29 14:55:00|296.94|296.84|296.49|296.34|297.09|296.94|296.49|296.34|27
1659106800000|2022-07-29 15:00:00|296.54|296.29|296.44|296.29|296.64|296.49|296.44|296.29|25
1659107100000|2022-07-29 15:05:00|296.49|296.34|296.59|296.39|296.69|296.54|296.44|296.29|24
1659107400000|2022-07-29 15:10:00|296.64|296.44|296.74|296.59|296.79|296.59|296.44|296.29|25
1659107700000|2022-07-29 15:15:00|296.79|296.54|296.89|296.69|296.89|296.74|296.54|296.34|17
1659108000000|2022-07-29 15:20:00|296.84|296.74|296.54|296.34|296.94|296.79|296.49|296.34|45
1659108300000|2022-07-29 15:25:00|296.49|296.39|296.49|296.34|296.69|296.49|296.24|296.09|88
1659108600000|2022-07-29 15:30:00|296.44|296.29|296.44|296.24|296.64|296.49|296.34|296.19|42
1659108900000|2022-07-29 15:35:00|296.39|296.29|296.74|296.59|296.79|296.59|296.39|296.24|26
1659109200000|2022-07-29 15:40:00|296.79|296.64|296.79|296.64|296.89|296.74|296.64|296.49|72
1659109500000|2022-07-29 15:45:00|296.74|296.59|296.54|296.34|296.79|296.64|296.54|296.34|11
1659109800000|2022-07-29 15:50:00|296.49|296.39|296.59|296.44|296.69|296.49|296.44|296.24|20
1659110100000|2022-07-29 15:55:00|296.64|296.39|296.49|296.34|296.64|296.39|296.44|296.29|24
1659110400000|2022-07-29 16:00:00|296.54|296.39|296.59|296.39|296.69|296.54|296.44|296.29|38
1659110700000|2022-07-29 16:05:00|296.54|296.44|296.34|296.14|296.54|296.44|296.34|296.14|4
1659111000000|2022-07-29 16:10:00|296.39|296.19|296.39|296.19|296.49|296.34|296.34|296.14|3
1659111300000|2022-07-29 16:15:00|296.34|296.24|296.54|296.34|296.69|296.54|296.34|296.24|12
1659111600000|2022-07-29 16:20:00|296.49|296.39|296.49|296.34|296.54|296.39|296.44|296.24|6
1659111900000|2022-07-29 16:25:00|296.44|296.29|296.19|296.04|296.49|296.34|296.19|295.99|6
1659112200000|2022-07-29 16:30:00|296.24|296.09|296.29|296.14|296.44|296.24|296.24|296.09|5
1659112500000|2022-07-29 16:35:00|296.24|296.09|296.44|296.29|296.44|296.29|296.09|295.94|11
1659112800000|2022-07-29 16:40:00|296.49|296.34|296.49|296.29|296.49|296.34|296.39|296.19|18
1659113100000|2022-07-29 16:45:00|296.44|296.34|296.54|296.39|296.59|296.44|296.44|296.24|6
1659113400000|2022-07-29 16:50:00|296.59|296.44|296.74|296.54|296.74|296.54|296.54|296.44|17
1659113700000|2022-07-29 16:55:00|296.69|296.59|296.69|296.54|296.79|296.64|296.64|296.44|14
1659114000000|2022-07-29 17:00:00|296.64|296.49|296.64|296.44|296.74|296.54|296.59|296.39|9
1659114300000|2022-07-29 17:05:00|296.59|296.39|296.64|296.44|296.69|296.49|296.59|296.39|12
1659114600000|2022-07-29 17:10:00|296.69|296.49|296.84|296.64|296.84|296.64|296.64|296.44|55
1659114900000|2022-07-29 17:15:00|296.79|296.69|296.79|296.64|296.84|296.69|296.74|296.54|9
1659115200000|2022-07-29 17:20:00|296.74|296.59|296.69|296.54|296.84|296.69|296.64|296.49|11
1659115500000|2022-07-29 17:25:00|296.64|296.49|296.49|296.34|296.64|296.54|296.49|296.29|3
1659115800000|2022-07-29 17:30:00|296.54|296.39|296.49|296.29|296.59|296.39|296.44|296.29|5
1659116100000|2022-07-29 17:35:00|296.44|296.34|296.44|296.29|296.49|296.34|296.44|296.24|5
1659116400000|2022-07-29 17:40:00|296.39|296.24|296.49|296.34|296.49|296.34|296.39|296.24|5
1659116700000|2022-07-29 17:45:00|296.44|296.29|296.54|296.39|296.54|296.39|296.44|296.29|3
1659117000000|2022-07-29 17:50:00|296.59|296.34|296.59|296.44|296.64|296.49|296.54|296.34|5
1659117300000|2022-07-29 17:55:00|296.64|296.49|296.54|296.39|296.64|296.49|296.54|296.39|6
1659117600000|2022-07-29 18:00:00|296.59|296.44|296.64|296.49|296.64|296.49|296.54|296.39|5
1659117900000|2022-07-29 18:05:00|296.69|296.54|296.69|296.54|296.69|296.54|296.64|296.44|6
1659118500000|2022-07-29 18:15:00|296.74|296.59|296.74|296.59|296.74|296.59|296.69|296.54|8
1659118800000|2022-07-29 18:20:00|296.79|296.64|296.79|296.64|296.84|296.64|296.74|296.59|1
1659119100000|2022-07-29 18:25:00|296.74|296.59|296.94|296.74|296.94|296.74|296.69|296.54|7
1659119400000|2022-07-29 18:30:00|296.89|296.79|296.94|296.79|296.99|296.84|296.89|296.74|5
1659119700000|2022-07-29 18:35:00|296.89|296.74|296.94|296.74|297.04|296.84|296.89|296.74|10
1659120000000|2022-07-29 18:40:00|296.89|296.69|296.79|296.59|296.89|296.74|296.74|296.59|9
1659120300000|2022-07-29 18:45:00|296.74|296.64|296.69|296.54|296.79|296.64|296.69|296.49|14
1659120600000|2022-07-29 18:50:00|296.64|296.49|296.69|296.54|296.74|296.59|296.64|296.49|4
1659120900000|2022-07-29 18:55:00|296.74|296.59|296.79|296.59|296.79|296.64|296.69|296.54|14
1659121200000|2022-07-29 19:00:00|296.74|296.64|296.89|296.74|296.89|296.74|296.74|296.59|16
1659121500000|2022-07-29 19:05:00|296.84|296.69|296.74|296.59|296.84|296.74|296.74|296.59|20
1659121800000|2022-07-29 19:10:00|296.69|296.54|296.74|296.59|296.74|296.59|296.69|296.49|5
1659122100000|2022-07-29 19:15:00|296.69|296.54|296.74|296.59|296.74|296.59|296.64|296.49|1
1659122400000|2022-07-29 19:20:00|296.69|296.54|296.74|296.59|296.74|296.59|296.69|296.54|6
1659122700000|2022-07-29 19:25:00|296.79|296.54|296.74|296.59|296.79|296.59|296.74|296.54|0
1659123000000|2022-07-29 19:30:00|296.79|296.64|296.99|296.79|296.99|296.79|296.79|296.64|8
1659123300000|2022-07-29 19:35:00|296.94|296.84|297.09|296.94|297.14|296.99|296.94|296.79|27
1659123600000|2022-07-29 19:40:00|297.04|296.89|296.99|296.84|297.09|296.94|296.99|296.84|18
1659123900000|2022-07-29 19:45:00|297.04|296.79|297.24|297.09|297.29|297.09|297.04|296.79|12
1659124200000|2022-07-29 19:50:00|297.29|297.14|297.34|297.19|297.34|297.19|297.19|296.99|39
1659124500000|2022-07-29 19:55:00|297.29|297.14|297.64|297.49|297.64|297.49|297.29|297.14|130
1659124800000|2022-07-29 20:00:00|297.59|297.44|297.49|297.29|297.69|297.54|297.39|297.19|120
1659125100000|2022-07-29 20:05:00|297.44|297.24|297.39|297.19|297.44|297.24|297.34|297.19|26
1659125400000|2022-07-29 20:10:00|297.44|297.24|297.44|297.24|297.44|297.24|297.39|297.19|1
1659125700000|2022-07-29 20:15:00|297.39||297.44||297.44||297.39||0
1659126000000|2022-07-29 20:20:00|297.39||297.44||297.44||297.39||0
1659126300000|2022-07-29 20:25:00|297.39|297.19|297.44|297.24|297.44|297.24|297.39|297.19|1
1659126600000|2022-07-29 20:30:00|297.39|297.19|297.39|297.19|297.44|297.24|297.39|297.19|0
1659126900000|2022-07-29 20:35:00|297.34||297.39||297.39||297.34||2
1659127200000|2022-07-29 20:40:00|297.34|297.24|297.44|297.14|297.49|297.29|297.34|297.14|14
1659127500000|2022-07-29 20:45:00|297.39|297.19|297.44|297.19|297.54|297.29|297.34|297.14|10
1659127800000|2022-07-29 20:50:00|297.39|297.14|297.54|297.19|297.54|297.24|297.39|297.14|1
1659128100000|2022-07-29 20:55:00|297.94|297.29|297.84|297.19|297.94|297.49|297.59|297.19|39
1659304800000|2022-07-31 22:00:00|297.39|296.79|297.19|296.59|297.39|296.79|297.09|296.49|0
1659305100000|2022-07-31 22:05:00|297.09|296.49|297.09|296.49|297.19|296.59|297.09|296.49|0
1659305400000|2022-07-31 22:10:00|297.19|296.59|296.99|296.39|297.19|296.59|296.99|296.39|0
1659305700000|2022-07-31 22:15:00|297.29|296.69|297.29|296.69|297.29|296.69|297.19|296.59|0
1659306000000|2022-07-31 22:20:00|297.19|296.59|297.19|296.59|297.19|296.59|297.19|296.59|0
1659306600000|2022-07-31 22:30:00|297.29|296.69|297.19|296.59|297.29|296.69|297.19|296.59|0
1659307500000|2022-07-31 22:45:00|297.09|296.49|297.09|296.49|297.09|296.49|296.99|296.39|0
1659308100000|2022-07-31 22:55:00|297.19|296.59|297.19|296.59|297.19|296.59|297.19|296.59|0
1659308400000|2022-07-31 23:00:00|297.09|296.49|297.19|296.59|297.19|296.59|297.09|296.49|0
1659308700000|2022-07-31 23:05:00|297.09|296.49|297.19|296.59|297.19|296.59|297.09|296.49|0
1659309000000|2022-07-31 23:10:00|297.29|296.69|297.29|296.69|297.29|296.69|297.19|296.59|0
1659309900000|2022-07-31 23:25:00|297.19|296.59|297.29|296.69|297.29|296.69|297.19|296.59|0
1659310500000|2022-07-31 23:35:00|297.39|296.79|297.29|296.69|297.39|296.79|297.29|296.69|0
1659310800000|2022-07-31 23:40:00|297.39|296.79|297.29|296.69|297.39|296.79|297.29|296.69|0
1659311100000|2022-07-31 23:45:00|297.19|296.59|297.29|296.69|297.29|296.69|297.19|296.59|0
1659311400000|2022-07-31 23:50:00|297.19|296.59|297.29|296.69|297.29|296.69|297.19|296.59|0
1659311700000|2022-07-31 23:55:00|297.19|296.59|297.19|296.59|297.29|296.69|297.19|296.59|0
1659312000000|2022-08-01 00:00:00|297.29|296.69|297.19|296.59|297.29|296.69|297.09|296.49|0
1659312300000|2022-08-01 00:05:00|297.09|296.49|297.09|296.49|297.19|296.59|297.09|296.49|0
1659312600000|2022-08-01 00:10:00|297.19|296.59|297.09|296.49|297.19|296.59|297.09|296.49|0
1659312900000|2022-08-01 00:15:00|297.19|296.59|297.19|296.59|297.29|296.69|297.19|296.59|0
1659313200000|2022-08-01 00:20:00|297.29|296.69|297.19|296.59|297.29|296.69|297.19|296.59|0
1659313500000|2022-08-01 00:25:00|297.29|296.69|297.29|296.69|297.29|296.69|297.19|296.59|0
1659313800000|2022-08-01 00:30:00|296.79|296.29|296.54|296.34|296.89|296.69|296.39|296.04|384
1659314100000|2022-08-01 00:35:00|296.59|296.39|296.69|296.49|296.69|296.49|296.39|296.24|216
1659314400000|2022-08-01 00:40:00|296.64|296.44|296.64|296.49|296.69|296.54|296.54|296.39|105
1659314700000|2022-08-01 00:45:00|296.59|296.44|296.64|296.44|296.64|296.49|296.59|296.44|123
1659315000000|2022-08-01 00:50:00|296.59|296.49|296.54|296.34|296.64|296.49|296.44|296.29|177
1659315300000|2022-08-01 00:55:00|296.49|296.29|296.54|296.34|296.54|296.39|296.29|296.14|182
1659315600000|2022-08-01 01:00:00|296.59|296.39|296.04|295.89|296.64|296.49|296.04|295.84|878
1659315900000|2022-08-01 01:05:00|295.99|295.84|296.49|296.34|296.59|296.44|295.89|295.74|499
1659316200000|2022-08-01 01:10:00|296.54|296.39|297.29|297.14|297.34|297.19|296.39|296.24|431
1659316500000|2022-08-01 01:15:00|297.24|297.09|297.49|297.34|297.59|297.44|297.14|296.94|374
1659316800000|2022-08-01 01:20:00|297.54|297.39|297.59|297.44|297.69|297.54|297.44|297.29|254
1659317100000|2022-08-01 01:25:00|297.64|297.49|297.89|297.74|297.89|297.74|297.64|297.49|219
1659317400000|2022-08-01 01:30:00|297.94|297.79|298.39|298.24|298.54|298.39|297.89|297.74|516
1659317700000|2022-08-01 01:35:00|298.44|298.29|298.29|298.14|298.59|298.44|298.14|297.99|287
1659318000000|2022-08-01 01:40:00|298.34|298.19|298.09|297.89|298.39|298.24|297.89|297.74|321
1659318300000|2022-08-01 01:45:00|298.04|297.94|297.74|297.59|298.09|297.94|297.74|297.59|164
1659318600000|2022-08-01 01:50:00|297.79|297.64|298.24|298.09|298.29|298.14|297.79|297.64|195
1659318900000|2022-08-01 01:55:00|298.19|298.04|298.59|298.44|298.59|298.44|298.19|298.04|250
1659319200000|2022-08-01 02:00:00|298.64|298.49|298.19|298.04|298.64|298.49|298.14|297.99|194
1659319500000|2022-08-01 02:05:00|298.14|297.99|298.04|297.89|298.14|298.04|297.99|297.84|98
1659319800000|2022-08-01 02:10:00|297.99|297.84|298.14|297.99|298.14|297.99|297.94|297.79|101
1659320100000|2022-08-01 02:15:00|298.19|297.94|297.94|297.79|298.19|297.99|297.94|297.79|132
1659320400000|2022-08-01 02:20:00|297.99|297.84|298.14|297.99|298.14|297.99|297.94|297.79|87
1659320700000|2022-08-01 02:25:00|298.09|297.94|298.29|298.14|298.29|298.14|298.09|297.94|107
1659321000000|2022-08-01 02:30:00|298.24|298.09|298.14|297.99|298.34|298.19|298.14|297.99|158
1659321300000|2022-08-01 02:35:00|298.09|297.94|298.19|297.99|298.24|298.09|298.09|297.94|102
1659321600000|2022-08-01 02:40:00|298.14|298.04|298.24|298.09|298.29|298.14|298.14|298.04|56
1659321900000|2022-08-01 02:45:00|298.29|298.14|298.39|298.24|298.39|298.24|298.29|298.14|138
1659322200000|2022-08-01 02:50:00|298.34|298.19|298.49|298.34|298.49|298.34|298.34|298.19|141
1659322500000|2022-08-01 02:55:00|298.44|298.29|298.39|298.24|298.49|298.34|298.34|298.19|135
1659322800000|2022-08-01 03:00:00|298.34|298.19|298.79|298.64|298.79|298.64|298.34|298.19|235
1659323100000|2022-08-01 03:05:00|298.74|298.59|298.64|298.49|298.74|298.59|298.64|298.49|126
1659323400000|2022-08-01 03:10:00|298.69|298.54|298.79|298.64|298.79|298.64|298.69|298.54|120
1659323700000|2022-08-01 03:15:00|298.84|298.69|298.74|298.59|298.94|298.79|298.74|298.59|208
1659324000000|2022-08-01 03:20:00|298.69|298.54|298.64|298.49|298.69|298.54|298.64|298.49|152
1659324300000|2022-08-01 03:25:00|298.69|298.54|298.69|298.54|298.74|298.59|298.59|298.44|127
1659324600000|2022-08-01 03:30:00|298.64|298.49|298.69|298.54|298.69|298.54|298.64|298.49|104
1659324900000|2022-08-01 03:35:00|298.64|298.49|298.74|298.59|298.84|298.69|298.59|298.44|188
1659325200000|2022-08-01 03:40:00|298.79|298.64|298.74|298.59|298.79|298.64|298.69|298.54|115
1659325500000|2022-08-01 03:45:00|298.69|298.54|298.74|298.59|298.74|298.59|298.69|298.49|82
1659325800000|2022-08-01 03:50:00|298.69|298.54|298.89|298.74|299.04|298.89|298.69|298.54|290
1659326100000|2022-08-01 03:55:00|298.94|298.79|298.74|298.59|298.94|298.79|298.74|298.59|97
1659326400000|2022-08-01 04:00:00|298.79|298.64|298.94|298.74|298.94|298.79|298.79|298.64|109
1659326700000|2022-08-01 04:05:00|298.89|298.69|298.84|298.69|298.94|298.74|298.79|298.59|84
1659327000000|2022-08-01 04:10:00|298.89|298.74|298.89|298.74|298.94|298.79|298.89|298.74|79
1659327300000|2022-08-01 04:15:00|298.94|298.79|298.89|298.74|298.94|298.79|298.89|298.74|53
1659327600000|2022-08-01 04:20:00|298.94|298.79|298.89|298.74|298.94|298.79|298.89|298.74|82
1659327900000|2022-08-01 04:25:00|298.94|298.79|298.94|298.74|298.99|298.84|298.89|298.74|90
1659328200000|2022-08-01 04:30:00|298.89|298.79|298.94|298.79|298.99|298.84|298.89|298.74|108
1659328500000|2022-08-01 04:35:00|298.89|298.74|298.84|298.69|298.89|298.74|298.84|298.64|81
1659328800000|2022-08-01 04:40:00|298.79|298.64|298.94|298.79|298.94|298.79|298.79|298.64|86
1659329100000|2022-08-01 04:45:00|298.89|298.74|298.94|298.79|298.99|298.84|298.89|298.74|78
1659329400000|2022-08-01 04:50:00|298.99|298.84|298.99|298.79|298.99|298.84|298.94|298.79|70
1659329700000|2022-08-01 04:55:00|298.94|298.74|298.99|298.84|298.99|298.84|298.89|298.74|62
1659330000000|2022-08-01 05:00:00|299.04|298.89|299.34|299.19|299.44|299.29|299.04|298.84|360
1659330300000|2022-08-01 05:05:00|299.29|299.14|299.49|299.34|299.49|299.34|299.29|299.14|85
1659330600000|2022-08-01 05:10:00|299.44|299.29|299.09|298.94|299.44|299.29|299.09|298.89|160
1659330900000|2022-08-01 05:15:00|299.14|298.99|299.04|298.89|299.19|299.04|299.04|298.89|76
1659331200000|2022-08-01 05:20:00|299.09|298.94|299.09|298.94|299.14|298.99|298.99|298.84|112
1659331500000|2022-08-01 05:25:00|299.04|298.89|299.09|298.94|299.14|298.94|298.99|298.84|123
1659331800000|2022-08-01 05:30:00|299.04|298.89|298.99|298.84|299.14|298.99|298.99|298.84|132
1659332100000|2022-08-01 05:35:00|299.04|298.89|299.09|298.94|299.14|298.94|298.99|298.84|101
1659332400000|2022-08-01 05:40:00|299.04|298.89|299.04|298.89|299.09|298.94|298.99|298.84|142
1659332700000|2022-08-01 05:45:00|298.99|298.84|299.04|298.89|299.04|298.89|298.99|298.84|73
1659333000000|2022-08-01 05:50:00|299.09|298.94|299.19|299.04|299.19|299.04|299.04|298.89|129
1659333300000|2022-08-01 05:55:00|299.14|298.99|299.14|298.99|299.14|298.99|299.14|298.99|39
1659333600000|2022-08-01 06:00:00|299.19|299.04|299.29|299.14|299.29|299.14|299.19|299.04|220
1659333900000|2022-08-01 06:05:00|299.34|299.19|299.19|299.04|299.34|299.19|299.19|299.04|161
1659334200000|2022-08-01 06:10:00|299.24|299.09|299.24|299.09|299.29|299.14|299.19|299.04|104
1659334500000|2022-08-01 06:15:00|299.19|299.04|299.29|299.14|299.39|299.24|299.19|299.04|118
1659334800000|2022-08-01 06:20:00|299.34|299.19|299.39|299.24|299.44|299.24|299.34|299.19|101
1659335100000|2022-08-01 06:25:00|299.34|299.19|299.44|299.29|299.54|299.34|299.34|299.19|237
1659335400000|2022-08-01 06:30:00|299.39|299.24|299.59|299.44|299.69|299.54|299.34|299.19|381
1659335700000|2022-08-01 06:35:00|299.64|299.49|299.64|299.49|299.69|299.54|299.54|299.39|161
1659336000000|2022-08-01 06:40:00|299.59|299.44|299.49|299.34|299.59|299.44|299.49|299.34|97
1659336300000|2022-08-01 06:45:00|299.54|299.39|299.54|299.39|299.59|299.44|299.54|299.39|55
1659336600000|2022-08-01 06:50:00|299.49|299.34|299.49|299.34|299.54|299.39|299.44|299.29|95
1659336900000|2022-08-01 06:55:00|299.44|299.29|299.49|299.34|299.49|299.34|299.44|299.29|68
1659337200000|2022-08-01 07:00:00|299.59|299.44|299.89|299.74|299.99|299.84|299.59|299.44|475
1659337500000|2022-08-01 07:05:00|299.94|299.79|300.04|299.89|300.09|299.94|299.89|299.74|248
1659337800000|2022-08-01 07:10:00|300.09|299.94|300.24|300.09|300.34|300.19|300.09|299.94|268
1659338100000|2022-08-01 07:15:00|300.29|300.14|300.14|299.99|300.29|300.14|300.09|299.94|140
1659338400000|2022-08-01 07:20:00|300.19|300.04|300.14|299.99|300.24|300.04|299.99|299.84|197
1659338700000|2022-08-01 07:25:00|300.09|299.94|300.09|299.94|300.19|300.04|300.09|299.89|102
1659339000000|2022-08-01 07:30:00|300.04|299.89|300.14|299.99|300.19|300.04|300.04|299.84|229
1659339300000|2022-08-01 07:35:00|300.09|299.94|299.99|299.84|300.19|300.04|299.94|299.79|208
1659339600000|2022-08-01 07:40:00|300.04|299.89|300.09|299.94|300.14|299.99|300.04|299.89|158
1659339900000|2022-08-01 07:45:00|300.04|299.89|299.99|299.84|300.04|299.89|299.94|299.79|243
1659340200000|2022-08-01 07:50:00|299.94|299.79|299.79|299.64|299.94|299.79|299.69|299.54|115
1659340500000|2022-08-01 07:55:00|299.74|299.59|299.74|299.59|299.79|299.64|299.74|299.59|125
1659340800000|2022-08-01 08:00:00|299.79|299.64|299.74|299.59|299.84|299.69|299.69|299.54|232
1659341100000|2022-08-01 08:05:00|299.79|299.64|299.59|299.44|299.84|299.69|299.54|299.39|121
1659341400000|2022-08-01 08:10:00|299.64|299.49|299.54|299.39|299.74|299.59|299.44|299.29|307
1659341700000|2022-08-01 08:15:00|299.49|299.34|299.44|299.24|299.59|299.39|299.39|299.24|149
1659342000000|2022-08-01 08:20:00|299.39|299.29|299.39|299.24|299.49|299.34|299.34|299.19|108
1659342300000|2022-08-01 08:25:00|299.44|299.29|299.24|299.09|299.49|299.29|299.19|299.04|122
1659342600000|2022-08-01 08:30:00|299.29|299.14|299.39|299.24|299.44|299.29|299.29|299.14|53
1659342900000|2022-08-01 08:35:00|299.44|299.29|299.44|299.29|299.44|299.29|299.34|299.19|68
1659343200000|2022-08-01 08:40:00|299.39|299.24|299.39|299.24|299.39|299.24|299.34|299.19|87
1659343500000|2022-08-01 08:45:00|299.44|299.29|299.34|299.19|299.44|299.29|299.29|299.14|94
1659343800000|2022-08-01 08:50:00|299.29|299.14|299.34|299.19|299.39|299.24|299.24|299.09|116
1659344100000|2022-08-01 08:55:00|299.29|299.14|299.24|299.09|299.34|299.19|299.19|299.04|275
1659344400000|2022-08-01 09:00:00|299.29|299.14|299.14|298.99|299.39|299.24|299.09|298.94|594
1659344700000|2022-08-01 09:05:00|299.24|299.04|299.24|299.09|299.29|299.14|299.14|298.99|314
1659345000000|2022-08-01 09:10:00|299.19|299.04|299.19|299.04|299.34|299.14|299.19|298.99|49
1659345300000|2022-08-01 09:15:00|299.14|298.99|298.99|298.84|299.19|298.99|298.99|298.84|75
1659345600000|2022-08-01 09:20:00|299.19|298.59|299.19|298.59|299.19|298.59|299.19|298.59|0
1659345900000|2022-08-01 09:25:00|299.29|298.69|299.19|298.59|299.29|298.69|299.19|298.59|6
1659346200000|2022-08-01 09:30:00|299.29|298.69|299.29|298.69|299.39|298.79|299.19|298.59|0
1659346500000|2022-08-01 09:35:00|299.39|298.79|299.39|298.79|299.39|298.79|299.29|298.69|0
1659346800000|2022-08-01 09:40:00|299.29|298.69|299.29|298.69|299.39|298.79|299.29|298.69|0
1659347100000|2022-08-01 09:45:00|299.39|298.79|299.39|298.79|299.39|298.79|299.29|298.69|0
1659347400000|2022-08-01 09:50:00|299.34|299.19|299.24|299.09|299.44|299.29|299.19|299.04|56
1659347700000|2022-08-01 09:55:00|299.29|299.04|299.14|298.99|299.29|299.04|299.14|298.94|27
1659348000000|2022-08-01 10:00:00|299.19|299.04|299.24|299.04|299.24|299.04|299.14|298.94|14
1659348300000|2022-08-01 10:05:00|299.19|299.09|299.29|299.09|299.29|299.14|299.19|298.99|26
1659348600000|2022-08-01 10:10:00|299.24|299.04|299.19|299.04|299.29|299.09|299.19|299.04|13
1659348900000|2022-08-01 10:15:00|299.24|299.09|299.24|299.09|299.24|299.09|299.19|298.99|2
1659349200000|2022-08-01 10:20:00|299.19|299.04|299.04|298.89|299.19|299.04|299.04|298.89|20
1659349500000|2022-08-01 10:25:00|298.99|298.84|298.94|298.79|298.99|298.84|298.94|298.79|3
1659349800000|2022-08-01 10:30:00|298.89|298.74|298.99|298.79|298.99|298.79|298.89|298.74|11
1659350100000|2022-08-01 10:35:00|298.94|298.84|298.94|298.74|298.99|298.84|298.89|298.69|10
1659350400000|2022-08-01 10:40:00|298.89|298.69|298.94|298.79|298.94|298.79|298.89|298.69|0
1659350700000|2022-08-01 10:45:00|299.19|298.84|299.04|298.89|299.19|298.89|298.94|298.79|78
1659351000000|2022-08-01 10:50:00|299.09|298.94|299.09|298.94|299.09|298.94|299.04|298.89|3
1659351300000|2022-08-01 10:55:00|299.14|298.99|299.14|298.94|299.14|298.99|299.09|298.94|5
1659351600000|2022-08-01 11:00:00|299.09|298.99|299.19|299.04|299.19|299.04|299.09|298.89|2
1659351900000|2022-08-01 11:05:00|299.24|298.99|299.19|299.04|299.24|299.09|299.19|298.99|12
1659352200000|2022-08-01 11:10:00|299.14|298.99|299.14|298.99|299.19|299.04|299.14|298.99|37
1659352800000|2022-08-01 11:20:00|299.09|298.94|299.09|298.94|299.14|298.99|299.09|298.94|19
1659353100000|2022-08-01 11:25:00|299.14|298.99|299.14|298.94|299.19|299.04|299.14|298.94|7
1659353400000|2022-08-01 11:30:00|299.09|298.99|298.94|298.79|299.14|298.99|298.94|298.79|9
1659353700000|2022-08-01 11:35:00||298.74||298.79||298.79||298.74|3
1659354000000|2022-08-01 11:40:00|299.04|298.84|299.04|298.89|299.09|298.94|299.04|298.84|18
1659354300000|2022-08-01 11:45:00|298.99|298.84|299.09|298.89|299.14|298.99|298.99|298.84|16
1659354600000|2022-08-01 11:50:00|299.04|298.84|298.99|298.84|299.09|298.84|298.99|298.84|3
1659354900000|2022-08-01 11:55:00|298.94|298.79|298.99|298.79|298.99|298.84|298.94|298.74|1
1659355200000|2022-08-01 12:00:00|298.94|298.84|298.94|298.74|298.94|298.84|298.89|298.74|0
1659355500000|2022-08-01 12:05:00|298.89|298.69|298.79|298.64|298.94|298.69|298.74|298.59|8
1659355800000|2022-08-01 12:10:00|298.74|298.59|298.79|298.59|298.84|298.69|298.74|298.59|1
1659356100000|2022-08-01 12:15:00|298.84|298.64|298.84|298.64|298.84|298.64|298.79|298.59|0
1659356400000|2022-08-01 12:20:00|298.79|298.69|298.84|298.64|298.89|298.69|298.79|298.59|1
1659356700000|2022-08-01 12:25:00|298.79|298.59|298.84|298.69|299.09|298.89|298.79|298.59|79
1659357000000|2022-08-01 12:30:00|298.89|298.64|298.89|298.69|298.94|298.79|298.84|298.64|4
1659357300000|2022-08-01 12:35:00|298.84|298.74|298.89|298.69|298.89|298.74|298.84|298.64|0
1659357600000|2022-08-01 12:40:00|298.84|298.74|298.84|298.69|298.89|298.74|298.79|298.64|8
1659357900000|2022-08-01 12:45:00|298.79|298.64|298.64|298.49|298.84|298.69|298.59|298.44|13
1659358200000|2022-08-01 12:50:00|298.69|298.54|298.39|298.19|298.69|298.54|298.34|298.19|71
1659358500000|2022-08-01 12:55:00|298.44|298.24|298.24|298.09|298.49|298.34|298.24|298.09|76
1659358800000|2022-08-01 13:00:00|298.29|298.04|298.14|297.99|298.34|298.19|298.04|297.84|178
1659359100000|2022-08-01 13:05:00|298.19|298.04|298.19|298.04|298.29|298.14|297.89|297.69|230
1659359400000|2022-08-01 13:10:00|298.14|297.99|298.24|298.09|298.39|298.24|297.99|297.84|169
1659359700000|2022-08-01 13:15:00|298.19|297.99|298.19|298.04|298.29|298.09|298.14|297.99|100
1659360000000|2022-08-01 13:20:00|298.14|297.99|298.09|297.94|298.19|298.04|297.99|297.84|118
1659360300000|2022-08-01 13:25:00|298.14|297.99|297.99|297.84|298.19|297.99|297.74|297.59|250
1659360600000|2022-08-01 13:30:00|297.94|297.79|297.59|297.39|297.94|297.79|296.84|296.69|188
1659360900000|2022-08-01 13:35:00|297.69|297.44|297.74|297.54|297.94|297.69|297.24|297.04|125
1659361200000|2022-08-01 13:40:00|297.69|297.49|297.84|297.64|298.14|297.94|297.49|297.29|99
1659361500000|2022-08-01 13:45:00|297.89|297.69|298.19|298.04|298.39|298.19|297.74|297.54|144
1659361800000|2022-08-01 13:50:00|298.14|297.99|298.34|298.19|298.59|298.44|298.04|297.89|155
1659362100000|2022-08-01 13:55:00|298.29|298.14|298.19|297.94|298.59|298.39|298.14|297.94|80
1659362400000|2022-08-01 14:00:00|298.09|297.84|298.24|297.99|298.74|298.54|297.89|297.64|97
1659362700000|2022-08-01 14:05:00|298.19|298.04|298.24|298.04|298.64|298.44|297.99|297.84|93
1659363000000|2022-08-01 14:10:00|298.29|298.09|298.64|298.49|298.74|298.59|298.29|298.09|140
1659363300000|2022-08-01 14:15:00|298.59|298.44|298.09|297.89|298.64|298.49|298.09|297.89|44
1659363600000|2022-08-01 14:20:00|298.04|297.94|297.99|297.84|298.19|297.99|297.94|297.79|136
1659363900000|2022-08-01 14:25:00|297.94|297.79|297.79|297.59|297.94|297.79|297.54|297.34|42
1659364200000|2022-08-01 14:30:00|297.84|297.64|297.99|297.84|298.19|297.99|297.74|297.59|146
1659364500000|2022-08-01 14:35:00|298.04|297.89|298.44|298.24|298.44|298.29|297.99|297.79|37
1659364800000|2022-08-01 14:40:00|298.49|298.29|298.74|298.59|298.84|298.69|298.44|298.24|50
1659365100000|2022-08-01 14:45:00|298.79|298.64|299.24|299.09|299.34|299.14|298.79|298.64|81
1659365400000|2022-08-01 14:50:00|299.29|299.14|299.34|299.19|299.44|299.29|299.24|299.09|46
1659365700000|2022-08-01 14:55:00|299.39|299.14|299.49|299.34|299.49|299.34|299.14|298.99|44
1659366000000|2022-08-01 15:00:00|299.54|299.39|299.29|299.09|299.54|299.39|299.24|299.09|49
1659366300000|2022-08-01 15:05:00|299.24|299.04|299.24|299.09|299.34|299.14|299.09|298.94|55
1659366600000|2022-08-01 15:10:00|299.29|299.14|299.34|299.19|299.39|299.24|299.19|298.99|91
1659366900000|2022-08-01 15:15:00|299.39|299.24|298.99|298.84|299.39|299.24|298.89|298.74|69
1659367200000|2022-08-01 15:20:00|298.94|298.79|299.04|298.89|299.14|298.99|298.89|298.74|81
1659367500000|2022-08-01 15:25:00|298.99|298.84|298.89|298.69|299.09|298.94|298.84|298.64|108
1659367800000|2022-08-01 15:30:00|298.94|298.64|298.69|298.49|298.94|298.74|298.54|298.34|33
1659368100000|2022-08-01 15:35:00|298.64|298.44|298.69|298.54|298.74|298.59|298.49|298.29|11
1659368400000|2022-08-01 15:40:00|298.74|298.49|298.89|298.69|298.89|298.74|298.69|298.49|14
1659368700000|2022-08-01 15:45:00|298.84|298.64|298.94|298.74|299.04|298.84|298.84|298.64|5
1659369000000|2022-08-01 15:50:00|298.89|298.69|298.89|298.69|298.94|298.74|298.79|298.64|7
1659369300000|2022-08-01 15:55:00|298.84|298.64|298.74|298.59|298.94|298.74|298.74|298.59|7
1659369600000|2022-08-01 16:00:00|298.79|298.64|298.79|298.59|298.84|298.69|298.69|298.54|20
1659369900000|2022-08-01 16:05:00|298.84|298.64|298.89|298.74|299.04|298.84|298.79|298.64|54
1659370200000|2022-08-01 16:10:00|298.94|298.69|298.59|298.44|298.94|298.79|298.44|298.24|55
1659370500000|2022-08-01 16:15:00|298.64|298.49|298.69|298.49|298.69|298.54|298.54|298.39|11
1659370800000|2022-08-01 16:20:00|298.64|298.54|298.69|298.54|298.84|298.69|298.64|298.54|13
1659371100000|2022-08-01 16:25:00|298.74|298.59|298.64|298.49|298.79|298.59|298.64|298.49|5
1659371400000|2022-08-01 16:30:00|298.69|298.44|298.49|298.34|298.69|298.49|298.44|298.29|15
1659371700000|2022-08-01 16:35:00|298.54|298.39|298.49|298.34|298.54|298.39|298.34|298.19|9
1659372000000|2022-08-01 16:40:00|298.54|298.39|298.54|298.34|298.59|298.44|298.39|298.24|14
1659372300000|2022-08-01 16:45:00|298.59|298.39|298.49|298.34|298.69|298.49|298.44|298.24|12
1659372600000|2022-08-01 16:50:00|298.54|298.29|298.44|298.24|298.54|298.34|298.39|298.19|10
1659372900000|2022-08-01 16:55:00|298.39|298.19|298.29|298.09|298.44|298.19|298.19|298.04|9
1659373200000|2022-08-01 17:00:00|298.24|298.04|297.89|297.69|298.29|298.04|297.84|297.69|31
1659373500000|2022-08-01 17:05:00|297.84|297.64|298.19|297.99|298.19|297.99|297.79|297.64|16
1659373800000|2022-08-01 17:10:00|298.14|297.94|298.09|297.89|298.14|297.94|297.89|297.69|26
1659374100000|2022-08-01 17:15:00|298.04|297.84|297.84|297.64|298.14|297.99|297.79|297.64|11
1659374400000|2022-08-01 17:20:00|297.79|297.69|297.84|297.64|297.99|297.79|297.74|297.54|0
1659374700000|2022-08-01 17:25:00|297.89|297.69|297.54|297.39|297.89|297.69|297.54|297.39|6
1659375000000|2022-08-01 17:30:00|297.59|297.44|297.49|297.29|297.69|297.54|297.44|297.29|10
1659375300000|2022-08-01 17:35:00|297.44|297.24|297.49|297.29|297.54|297.39|297.39|297.19|6
1659375600000|2022-08-01 17:40:00|297.44|297.34|297.19|296.99|297.49|297.34|297.09|296.94|20
1659375900000|2022-08-01 17:45:00|297.14|296.94|297.64|297.44|297.64|297.44|296.84|296.64|187
1659376200000|2022-08-01 17:50:00|297.59|297.74|297.79|297.59|297.89|297.74|297.59|297.34|113
1659376500000|2022-08-01 17:55:00|297.74|297.54|297.89|297.69|297.94|297.79|297.64|297.44|20
1659376800000|2022-08-01 18:00:00|297.94|297.74|297.74|297.59|297.94|297.74|297.64|297.44|19
1659377100000|2022-08-01 18:05:00|297.69|297.54|297.89|297.69|297.94|297.74|297.64|297.44|9
1659377400000|2022-08-01 18:10:00|297.84|297.64|298.09|297.89|298.09|297.89|297.84|297.64|2
1659377700000|2022-08-01 18:15:00|298.04|297.94|297.94|297.79|298.04|297.94|297.89|297.74|1
1659378000000|2022-08-01 18:20:00|297.89|297.74|297.94|297.74|297.94|297.79|297.89|297.69|3
1659378300000|2022-08-01 18:25:00|297.89|297.79|297.84|297.64|297.94|297.79|297.79|297.59|13
1659378600000|2022-08-01 18:30:00|297.89|297.69|297.84|297.64|297.89|297.74|297.79|297.59|0
1659378900000|2022-08-01 18:35:00|297.89|297.69|298.04|297.84|298.04|297.84|297.84|297.64|1
1659379200000|2022-08-01 18:40:00|298.09|297.89|297.84|297.64|298.14|297.99|297.79|297.64|7
1659379500000|2022-08-01 18:45:00|297.79|297.69|297.79|297.59|297.89|297.69|297.74|297.54|0
1659379800000|2022-08-01 18:50:00|297.74|297.54|297.99|297.84|297.99|297.84|297.74|297.54|7
1659380100000|2022-08-01 18:55:00|298.04|297.89|298.34|298.14|298.44|298.29|297.99|297.84|5
1659380400000|2022-08-01 19:00:00|298.29|298.19|298.19|297.99|298.29|298.19|298.14|297.94|0
1659380700000|2022-08-01 19:05:00|298.24|298.04|298.39|298.19|298.39|298.24|298.14|297.99|2
1659381000000|2022-08-01 19:10:00|298.34|298.24|298.49|298.29|298.49|298.29|298.29|298.09|2
1659381300000|2022-08-01 19:15:00|298.44|298.34|298.49|298.29|298.64|298.44|298.44|298.29|10
1659381600000|2022-08-01 19:20:00|298.44|298.24|298.29|298.09|298.49|298.29|298.24|298.04|6
1659381900000|2022-08-01 19:25:00|298.24|298.04|298.24|298.04|298.29|298.09|298.14|297.99|1
1659382200000|2022-08-01 19:30:00|298.19|298.09|298.29|298.09|298.39|298.19|298.19|298.04|6
1659382500000|2022-08-01 19:35:00|298.24|298.04|298.44|298.29|298.44|298.29|298.24|298.04|28
1659382800000|2022-08-01 19:40:00|298.49|298.24|298.44|298.29|298.54|298.34|298.44|298.24|71
1659383100000|2022-08-01 19:45:00|298.39|298.24|298.69|298.49|298.74|298.59|298.39|298.24|112
1659383400000|2022-08-01 19:50:00|298.74|298.54|298.54|298.39|298.79|298.59|298.49|298.29|30
1659383700000|2022-08-01 19:55:00|298.49|298.34|298.84|298.64|298.84|298.64|298.39|298.24|22
1659384000000|2022-08-01 20:00:00|298.79|298.59|298.84|298.64|298.89|298.69|298.74|298.59|0
1659384300000|2022-08-01 20:05:00|298.89|298.59|298.94|298.74|298.99|298.74|298.84|298.59|15
1659384600000|2022-08-01 20:10:00|298.99|298.79|298.94|298.69|298.99|298.79|298.84|298.64|3
1659384900000|2022-08-01 20:15:00|298.89|298.74|298.84|298.64|298.94|298.74|298.84|298.64|0
1659385200000|2022-08-01 20:20:00|298.89|298.69|298.89|298.69|298.89|298.69|298.84|298.64|0
1659385500000|2022-08-01 20:25:00|298.94|298.74|298.89|298.69|298.94|298.74|298.89|298.69|0
1659385800000|2022-08-01 20:30:00|298.94|298.74|298.89|298.69|298.94|298.74|298.89|298.69|1
1659386100000|2022-08-01 20:35:00|298.94||298.89||298.94||298.89||2
1659386400000|2022-08-01 20:40:00|298.94|298.74|298.89|298.49|298.99|298.79|298.84|298.49|13
1659386700000|2022-08-01 20:45:00|298.94|298.54|298.99|298.74|299.09|298.84|298.94|298.49|8
1659387000000|2022-08-01 20:50:00|298.94|298.69|299.14|298.89|299.14|298.94|298.89|298.59|39
1659387300000|2022-08-01 20:55:00|299.04|298.84|299.29|298.64|299.34|299.04|298.89|298.64|44
1659387600000|2022-08-01 21:00:00|299.34|298.44|299.29|297.89|299.34|298.44|299.29|297.89|0
1659387900000|2022-08-01 21:05:00||297.94||297.99||297.99||297.94|0
1659388200000|2022-08-01 21:10:00|298.99|298.04|298.99|298.39|298.99|298.39|298.99|298.04|0
1659388500000|2022-08-01 21:15:00|298.89|298.29|298.99|298.39|298.99|298.39|298.89|298.29|0
1659388800000|2022-08-01 21:20:00|298.89|298.29|298.89|298.29|298.99|298.39|298.89|298.29|0
1659389100000|2022-08-01 21:25:00|298.99|298.39|298.89|298.29|298.99|298.39|298.89|298.29|0
1659389400000|2022-08-01 21:30:00|298.99|298.39|298.89|298.29|298.99|298.39|298.89|298.29|0
1659390000000|2022-08-01 21:40:00|298.99|298.39|298.99|298.39|298.99|298.39|298.99|298.39|0
1659390300000|2022-08-01 21:45:00|298.89|298.29|298.89|298.29|298.89|298.29|298.89|298.29|0
1659390600000|2022-08-01 21:50:00|298.99|298.39|298.89|298.29|298.99|298.39|298.89|298.29|0
1659390900000|2022-08-01 21:55:00|298.99|298.39|298.99|298.39|298.99|298.39|298.99|298.39|0
1659391200000|2022-08-01 22:00:00|298.89|298.29|298.89|298.29|298.99|298.39|298.89|298.29|0
1659391500000|2022-08-01 22:05:00|298.79|298.19|298.79|298.19|298.89|298.29|298.79|298.19|0
1659391800000|2022-08-01 22:10:00|298.89|298.29|298.89|298.29|298.89|298.29|298.89|298.29|0
1659392100000|2022-08-01 22:15:00|298.79|298.19|298.79|298.19|298.89|298.29|298.79|298.19|0
1659393000000|2022-08-01 22:30:00|298.89|298.29|298.79|298.19|298.89|298.29|298.79|298.19|0
1659393300000|2022-08-01 22:35:00|298.89|298.29|298.89|298.29|298.89|298.29|298.89|298.29|0
1659393600000|2022-08-01 22:40:00|298.79|298.19|298.89|298.29|298.89|298.29|298.79|298.19|0
1659394800000|2022-08-01 23:00:00|298.99|298.39|298.89|298.29|298.99|298.39|298.89|298.29|0
1659395100000|2022-08-01 23:05:00|298.99|298.39|298.99|298.39|298.99|298.39|298.99|298.39|0
1659395700000|2022-08-01 23:15:00|298.89|298.29|298.89|298.29|298.89|298.29|298.89|298.29|0
1659396300000|2022-08-01 23:25:00|298.79|298.19|298.79|298.19|298.79|298.19|298.79|298.19|0
1659396600000|2022-08-01 23:30:00|298.69|298.09|298.79|298.19|298.79|298.19|298.69|298.09|0
1659396900000|2022-08-01 23:35:00|298.69|298.09|298.79|298.19|298.79|298.19|298.69|298.09|0
1659397500000|2022-08-01 23:45:00|298.69|298.09|298.69|298.09|298.69|298.09|298.69|298.09|0
1659397800000|2022-08-01 23:50:00|298.79|298.19|298.69|298.09|298.79|298.19|298.69|298.09|0
1659398100000|2022-08-01 23:55:00|298.79|298.19|298.69|298.09|298.79|298.19|298.69|298.09|0
1659398400000|2022-08-02 00:00:00|298.69|298.09|298.49|297.89|298.69|298.09|298.49|297.89|0
1659398700000|2022-08-02 00:05:00|298.39|297.79|298.49|297.89|298.49|297.89|298.39|297.79|0
1659399000000|2022-08-02 00:10:00|298.39|297.79|298.59|297.99|298.59|297.99|298.39|297.79|0
1659399300000|2022-08-02 00:15:00|298.49|297.89|298.39|297.79|298.59|297.99|298.39|297.79|0
1659399600000|2022-08-02 00:20:00|298.29|297.69|298.39|297.79|298.39|297.79|298.29|297.69|0
1659399900000|2022-08-02 00:25:00|298.29|297.69|298.29|297.69|298.39|297.79|298.29|297.69|0
1659400200000|2022-08-02 00:30:00|298.14|297.69|297.49|297.34|298.14|297.84|297.44|297.29|308
1659400500000|2022-08-02 00:35:00|297.44|297.29|297.24|297.04|297.44|297.29|297.19|297.04|254
1659400800000|2022-08-02 00:40:00|297.19|297.09|296.84|296.69|297.19|297.09|296.79|296.64|429
1659401100000|2022-08-02 00:45:00|296.79|296.64|296.59|296.44|296.79|296.64|296.44|296.29|379
1659401400000|2022-08-02 00:50:00|296.54|296.39|296.24|296.09|296.54|296.39|296.14|295.99|339
1659401700000|2022-08-02 00:55:00|296.29|296.14|296.44|296.29|296.59|296.44|296.24|296.09|230
1659402000000|2022-08-02 01:00:00|296.49|296.34|296.59|296.44|296.89|296.74|296.29|296.09|947
1659402300000|2022-08-02 01:05:00|296.64|296.49|297.14|296.99|297.14|296.99|296.49|296.29|506
1659402600000|2022-08-02 01:10:00|297.04|296.89|297.24|297.09|297.29|297.14|296.74|296.59|429
1659402900000|2022-08-02 01:15:00|297.19|296.99|297.44|297.29|297.54|297.39|297.04|296.89|426
1659403200000|2022-08-02 01:20:00|297.49|297.34|297.49|297.34|297.59|297.44|297.29|297.09|371
1659403500000|2022-08-02 01:25:00|297.59|297.44|297.74|297.59|297.84|297.69|297.54|297.39|400
1659403800000|2022-08-02 01:30:00|297.64|297.49|297.39|297.24|297.79|297.64|297.34|297.19|524
1659404100000|2022-08-02 01:35:00|297.44|297.29|297.19|297.04|297.54|297.34|297.04|296.89|371
1659404400000|2022-08-02 01:40:00|297.14|296.99|296.89|296.74|297.14|296.99|296.89|296.74|248
1659404700000|2022-08-02 01:45:00|296.79|296.64|296.49|296.34|296.79|296.64|296.44|296.29|306
1659405000000|2022-08-02 01:50:00|296.54|296.39|296.19|296.04|296.54|296.39|296.19|296.04|394
1659405300000|2022-08-02 01:55:00|296.14|295.99|296.29|296.09|296.29|296.09|295.99|295.84|367
1659405600000|2022-08-02 02:00:00|296.24|296.14|296.04|295.89|296.29|296.14|295.84|295.69|516
1659405900000|2022-08-02 02:05:00|296.09|295.94|296.39|296.24|296.44|296.24|295.89|295.74|181
1659406200000|2022-08-02 02:10:00|296.44|296.29|296.39|296.24|296.59|296.39|296.24|296.09|170
1659406500000|2022-08-02 02:15:00|296.34|296.19|296.54|296.39|296.79|296.59|296.29|296.14|118
1659406800000|2022-08-02 02:20:00|296.59|296.44|296.59|296.44|296.69|296.54|296.54|296.34|159
1659407100000|2022-08-02 02:25:00|296.54|296.39|297.08|296.93|297.13|296.98|296.54|296.39|293
1659407400000|2022-08-02 02:30:00|297.13|296.98|297.23|297.08|297.33|297.13|297.03|296.88|103
1659407700000|2022-08-02 02:35:00|297.18|297.03|297.53|297.38|297.53|297.38|297.18|297.03|195
1659408000000|2022-08-02 02:40:00|297.48|297.33|297.53|297.38|297.58|297.43|297.43|297.28|171
1659408300000|2022-08-02 02:45:00|297.48|297.33|297.28|297.13|297.58|297.43|297.28|297.13|264
1659408600000|2022-08-02 02:50:00|297.23|297.08|297.18|297.03|297.28|297.13|297.03|296.88|134
1659408900000|2022-08-02 02:55:00|297.13|296.98|297.13|296.98|297.18|297.03|296.98|296.83|111
1659409200000|2022-08-02 03:00:00|297.08|296.93|296.93|296.73|297.13|296.93|296.88|296.73|103
1659409500000|2022-08-02 03:05:00|296.88|296.78|296.78|296.63|296.93|296.78|296.78|296.63|65
1659409800000|2022-08-02 03:10:00|296.83|296.58|296.63|296.48|296.83|296.58|296.58|296.43|177
1659410100000|2022-08-02 03:15:00|296.58|296.43|296.58|296.43|296.68|296.53|296.53|296.38|99
1659410400000|2022-08-02 03:20:00|296.53|296.38|296.33|296.18|296.58|296.43|296.28|296.13|381
1659410700000|2022-08-02 03:25:00|296.28|296.13|296.18|296.03|296.28|296.13|296.13|295.98|385
1659411000000|2022-08-02 03:30:00|296.13|295.98|296.03|295.88|296.18|295.98|296.03|295.88|277
1659411300000|2022-08-02 03:35:00|296.08|295.83|296.08|295.93|296.23|296.08|296.03|295.83|412
1659411600000|2022-08-02 03:40:00|296.13|295.98|296.33|296.18|296.43|296.28|296.08|295.98|209
1659411900000|2022-08-02 03:45:00|296.28|296.13|296.43|296.28|296.53|296.38|296.28|296.13|125
1659412200000|2022-08-02 03:50:00|296.38|296.23|296.43|296.28|296.48|296.33|296.28|296.13|131
1659412500000|2022-08-02 03:55:00|296.48|296.33|296.43|296.28|296.48|296.33|296.33|296.18|105
1659412800000|2022-08-02 04:00:00|296.38|296.23|296.38|296.23|296.43|296.28|296.33|296.18|47
1659413100000|2022-08-02 04:05:00|296.43|296.28|296.63|296.48|296.73|296.58|296.43|296.28|126
1659413400000|2022-08-02 04:10:00|296.58|296.43|296.58|296.43|296.63|296.48|296.58|296.38|51
1659413700000|2022-08-02 04:15:00|296.53|296.38|296.58|296.43|296.58|296.43|296.53|296.38|47
1659414000000|2022-08-02 04:20:00|296.63|296.48|296.73|296.58|296.73|296.58|296.63|296.48|48
1659414300000|2022-08-02 04:25:00|296.78|296.63|296.93|296.78|296.93|296.78|296.73|296.58|94
1659414600000|2022-08-02 04:30:00|296.88|296.73|296.78|296.63|296.93|296.78|296.78|296.63|65
1659414900000|2022-08-02 04:35:00|||||||||9
1659415200000|2022-08-02 04:40:00|296.83|296.68|296.78|296.63|296.83|296.68|296.78|296.63|36
1659415500000|2022-08-02 04:45:00|||||||||8
1659415800000|2022-08-02 04:50:00|296.73|296.58|296.73|296.58|296.78|296.63|296.73|296.58|40
1659416100000|2022-08-02 04:55:00|296.78|296.63|296.83|296.68|296.83|296.68|296.78|296.63|50
1659416400000|2022-08-02 05:00:00|296.78|296.63|296.83|296.68|296.88|296.73|296.78|296.63|229
1659416700000|2022-08-02 05:05:00|296.88|296.73|296.83|296.68|297.03|296.88|296.83|296.68|117
1659417000000|2022-08-02 05:10:00|296.88|296.73|296.93|296.78|296.93|296.78|296.88|296.73|83
1659417300000|2022-08-02 05:15:00|296.98|296.83|296.68|296.53|296.98|296.83|296.58|296.43|175
1659417600000|2022-08-02 05:20:00|296.73|296.58|296.68|296.53|296.73|296.58|296.63|296.48|142
1659417900000|2022-08-02 05:25:00|296.73|296.58|296.63|296.48|296.83|296.68|296.63|296.43|129
1659418200000|2022-08-02 05:30:00|296.68|296.53|296.78|296.63|296.78|296.63|296.58|296.38|69
1659418500000|2022-08-02 05:35:00|296.73|296.58|296.68|296.53|296.73|296.58|296.68|296.53|69
1659418800000|2022-08-02 05:40:00|296.73|296.58|296.63|296.48|296.73|296.58|296.63|296.48|69
1659419100000|2022-08-02 05:45:00|296.58|296.43|296.63|296.48|296.68|296.53|296.58|296.43|82
1659419400000|2022-08-02 05:50:00|296.58|296.43|296.68|296.53|296.68|296.53|296.58|296.43|76
1659419700000|2022-08-02 05:55:00|296.63|296.48|296.53|296.38|296.63|296.48|296.53|296.33|34
1659420000000|2022-08-02 06:00:00|296.48|296.33|296.63|296.48|296.63|296.48|296.48|296.33|141
1659420300000|2022-08-02 06:05:00|296.68|296.53|296.78|296.63|296.78|296.63|296.68|296.53|93
1659420600000|2022-08-02 06:10:00|296.83|296.68|296.83|296.68|296.88|296.68|296.78|296.63|52
1659420900000|2022-08-02 06:15:00|296.78|296.63|296.98|296.83|296.98|296.83|296.78|296.63|67
1659421200000|2022-08-02 06:20:00|297.03|296.78|296.83|296.68|297.03|296.78|296.78|296.63|88
1659421500000|2022-08-02 06:25:00|296.88|296.73|296.93|296.78|296.93|296.78|296.83|296.68|54
1659421800000|2022-08-02 06:30:00|296.88|296.73|296.83|296.68|296.88|296.73|296.78|296.63|141
1659422100000|2022-08-02 06:35:00|296.88|296.73|296.78|296.63|296.88|296.73|296.68|296.53|86
1659422400000|2022-08-02 06:40:00|296.73|296.58|296.83|296.68|296.83|296.68|296.68|296.53|104
1659422700000|2022-08-02 06:45:00|296.88|296.73|296.88|296.73|296.93|296.78|296.88|296.73|56
1659423000000|2022-08-02 06:50:00|296.83|296.68|296.78|296.63|296.83|296.68|296.78|296.63|60
1659423300000|2022-08-02 06:55:00|296.83|296.68|296.88|296.73|296.88|296.73|296.78|296.63|77
1659423600000|2022-08-02 07:00:00|296.93|296.78|296.98|296.83|297.03|296.88|296.83|296.68|139
1659423900000|2022-08-02 07:05:00|297.03|296.88|296.98|296.83|297.03|296.88|296.83|296.68|144
1659424200000|2022-08-02 07:10:00|296.93|296.78|296.98|296.83|297.03|296.88|296.93|296.78|102
1659424500000|2022-08-02 07:15:00|297.03|296.88|297.03|296.88|297.03|296.88|296.88|296.73|152
1659424800000|2022-08-02 07:20:00|296.98|296.83|296.98|296.83|297.03|296.83|296.83|296.68|155
1659425100000|2022-08-02 07:25:00|296.93|296.78|296.93|296.78|297.03|296.88|296.88|296.73|92
1659425400000|2022-08-02 07:30:00|296.88|296.73|296.88|296.73|296.93|296.78|296.73|296.58|124
1659425700000|2022-08-02 07:35:00|296.83|296.68|296.83|296.68|296.93|296.78|296.83|296.68|121
1659426000000|2022-08-02 07:40:00|296.88|296.73|296.98|296.83|296.98|296.83|296.83|296.68|123
1659426300000|2022-08-02 07:45:00|297.03|296.88|297.08|296.93|297.13|296.98|297.03|296.88|167
1659426600000|2022-08-02 07:50:00|297.13|296.98|297.08|296.93|297.18|297.03|297.03|296.88|103
1659426900000|2022-08-02 07:55:00|297.03|296.88|296.98|296.83|297.03|296.88|296.93|296.78|88
1659427200000|2022-08-02 08:00:00|296.93|296.78|297.08|296.93|297.18|297.03|296.93|296.78|222
1659427500000|2022-08-02 08:05:00|297.03|296.88|297.03|296.88|297.13|296.98|297.03|296.88|150
1659427800000|2022-08-02 08:10:00|297.08|296.93|296.98|296.83|297.08|296.93|296.93|296.78|98
1659428100000|2022-08-02 08:15:00|296.93|296.78|296.88|296.73|296.93|296.78|296.83|296.68|74
1659428400000|2022-08-02 08:20:00|296.93|296.78|297.03|296.88|297.03|296.88|296.88|296.73|126
1659428700000|2022-08-02 08:25:00|296.98|296.83|297.03|296.88|297.08|296.93|296.98|296.83|95
1659429000000|2022-08-02 08:30:00|297.08|296.93|297.13|296.98|297.13|296.98|296.98|296.78|146
1659429300000|2022-08-02 08:35:00|297.08|296.93|297.03|296.88|297.08|296.93|296.98|296.83|169
1659429600000|2022-08-02 08:40:00|296.98|296.83|297.18|297.03|297.18|297.03|296.98|296.83|152
1659429900000|2022-08-02 08:45:00|297.13|296.98|297.28|297.13|297.28|297.13|297.08|296.93|317
1659430200000|2022-08-02 08:50:00|297.33|297.18|297.48|297.33|297.53|297.38|297.28|297.13|340
1659430500000|2022-08-02 08:55:00|297.38|297.23|297.33|297.18|297.43|297.28|297.23|297.08|527
1659430800000|2022-08-02 09:00:00|296.93|296.78|297.18|297.03|297.23|297.08|296.93|296.78|565
1659431100000|2022-08-02 09:05:00|297.23|297.08|297.03|296.88|297.23|297.08|296.98|296.83|261
1659431400000|2022-08-02 09:10:00|297.08|296.93|297.08|296.88|297.08|296.93|297.03|296.88|47
1659431700000|2022-08-02 09:15:00|297.03|296.93|296.98|296.78|297.13|296.93|296.93|296.78|112
1659432000000|2022-08-02 09:20:00|297.18|296.58|297.08|296.48|297.18|296.58|297.08|296.48|0
1659432300000|2022-08-02 09:25:00|296.98|296.38|297.08|296.48|297.08|296.48|296.98|296.38|18
1659432600000|2022-08-02 09:30:00|297.18|296.58|296.98|296.38|297.18|296.58|296.88|296.28|0
1659432900000|2022-08-02 09:35:00|297.08|296.48|296.98|296.38|297.08|296.48|296.98|296.38|0
1659433200000|2022-08-02 09:40:00|297.08|296.48|297.08|296.48|297.08|296.48|296.98|296.38|0
1659433500000|2022-08-02 09:45:00|296.98|296.38|296.98|296.38|297.08|296.48|296.98|296.38|0
1659433800000|2022-08-02 09:50:00|297.08|296.88|296.78|296.63|297.08|296.88|296.78|296.58|141
1659434100000|2022-08-02 09:55:00|296.83|296.68|296.78|296.58|296.83|296.68|296.73|296.58|80
1659434400000|2022-08-02 10:00:00|296.73|296.63|296.63|296.48|296.78|296.63|296.63|296.48|53
1659434700000|2022-08-02 10:05:00|296.58|296.43|296.58|296.43|296.68|296.53|296.53|296.38|95
1659435000000|2022-08-02 10:10:00|296.53|296.38|296.58|296.43|296.63|296.43|296.53|296.38|38
1659435300000|2022-08-02 10:15:00|296.53|296.38|296.43|296.28|296.58|296.43|296.33|296.18|75
1659435600000|2022-08-02 10:20:00|296.48|296.33|296.43|296.28|296.48|296.33|296.43|296.28|17
1659435900000|2022-08-02 10:25:00|296.48|296.33|296.43|296.28|296.48|296.33|296.43|296.23|8
1659436200000|2022-08-02 10:30:00|296.38|296.23|296.28|296.08|296.43|296.28|296.23|296.08|64
1659436500000|2022-08-02 10:35:00|296.23|296.13|296.33|296.18|296.33|296.18|296.23|296.13|19
1659436800000|2022-08-02 10:40:00|296.28|296.13|296.43|296.28|296.43|296.28|296.28|296.13|6
1659437100000|2022-08-02 10:45:00|296.38|296.23|296.33|296.13|296.43|296.28|296.33|296.13|2
1659437400000|2022-08-02 10:50:00|296.28|296.18|296.33|296.18|296.53|296.28|296.28|296.13|95
1659437700000|2022-08-02 10:55:00|296.38|296.13|296.53|296.38|296.53|296.38|296.33|296.13|42
1659438000000|2022-08-02 11:00:00|296.48|296.33|296.73|296.53|296.73|296.58|296.48|296.33|42
1659438300000|2022-08-02 11:05:00|296.68|296.48|296.58|296.43|296.73|296.53|296.53|296.38|23
1659438600000|2022-08-02 11:10:00|296.53|296.38|296.53|296.38|296.63|296.48|296.53|296.38|28
1659438900000|2022-08-02 11:15:00|296.58|296.43|296.58|296.38|296.63|296.48|296.53|296.38|14
1659439200000|2022-08-02 11:20:00|296.53|296.43|296.63|296.43|296.63|296.48|296.53|296.38|15
1659439500000|2022-08-02 11:25:00|296.68|296.48|296.63|296.43|296.68|296.48|296.58|296.38|6
1659439800000|2022-08-02 11:30:00|296.68|296.48|296.73|296.53|296.73|296.58|296.68|296.48|17
1659440100000|2022-08-02 11:35:00|296.68|296.48|296.73|296.53|296.73|296.58|296.63|296.43|9
1659440400000|2022-08-02 11:40:00|296.68|296.58|296.58|296.38|296.73|296.58|296.53|296.38|17
1659440700000|2022-08-02 11:45:00|296.53|296.43|296.58|296.38|296.63|296.48|296.53|296.38|7
1659441000000|2022-08-02 11:50:00|296.63|296.43|296.58|296.38|296.63|296.43|296.53|296.38|18
1659441300000|2022-08-02 11:55:00|296.63|296.43|296.58|296.43|296.63|296.43|296.53|296.38|2
1659441600000|2022-08-02 12:00:00|296.63|296.38|296.68|296.53|296.68|296.53|296.53|296.38|3
1659441900000|2022-08-02 12:05:00|296.63|296.48|296.58|296.43|296.68|296.48|296.58|296.38|9
1659442200000|2022-08-02 12:10:00|296.63|296.48|296.58|296.43|296.63|296.48|296.53|296.38|2
1659442500000|2022-08-02 12:15:00|296.63|296.38|296.58|296.43|296.63|296.43|296.53|296.33|6
1659442800000|2022-08-02 12:20:00|296.53|296.38|296.58|296.43|296.63|296.43|296.53|296.38|11
1659443100000|2022-08-02 12:25:00|296.53|296.38|296.58|296.43|296.63|296.43|296.53|296.38|12
1659443400000|2022-08-02 12:30:00|296.63|296.48|296.48|296.33|296.68|296.53|296.48|296.33|17
1659443700000|2022-08-02 12:35:00|296.53|296.38|296.48|296.33|296.53|296.38|296.43|296.23|26
1659444000000|2022-08-02 12:40:00|296.53|296.28|296.48|296.28|296.53|296.33|296.43|296.23|12
1659444300000|2022-08-02 12:45:00|296.53|296.33|296.48|296.33|296.53|296.38|296.43|296.28|19
1659444600000|2022-08-02 12:50:00|296.53|296.38|296.48|296.33|296.53|296.38|296.48|296.28|6
1659444900000|2022-08-02 12:55:00|296.53|296.38|296.63|296.48|296.63|296.48|296.48|296.33|13
1659445200000|2022-08-02 13:00:00|296.68|296.43|296.53|296.38|296.68|296.48|296.53|296.33|33
1659445500000|2022-08-02 13:05:00|296.58|296.43|296.83|296.63|296.83|296.68|296.58|296.43|40
1659445800000|2022-08-02 13:10:00|296.88|296.68|296.88|296.73|296.88|296.73|296.78|296.63|34
1659446100000|2022-08-02 13:15:00|296.93|296.78|296.58|296.43|296.98|296.83|296.58|296.43|98
1659446400000|2022-08-02 13:20:00|296.63|296.48|296.58|296.43|296.68|296.53|296.53|296.38|78
1659446700000|2022-08-02 13:25:00|296.53|296.38|296.48|296.28|296.58|296.43|296.38|296.23|131
1659447000000|2022-08-02 13:30:00|296.43|296.18|297.43|297.23|297.63|297.43|296.13|295.93|404
1659447300000|2022-08-02 13:35:00|297.48|297.28|297.68|297.48|297.68|297.53|297.03|296.83|196
1659447600000|2022-08-02 13:40:00|297.63|297.53|297.58|297.38|297.73|297.53|297.33|297.13|164
1659447900000|2022-08-02 13:45:00|297.53|297.43|297.78|297.58|298.13|297.98|297.53|297.38|128
1659448200000|2022-08-02 13:50:00|297.73|297.63|297.78|297.58|298.13|297.98|297.58|297.43|272
1659448500000|2022-08-02 13:55:00|297.73|297.53|297.53|297.38|297.78|297.58|297.38|297.18|67
1659448800000|2022-08-02 14:00:00|297.58|297.33|297.18|297.03|297.58|297.38|297.08|296.93|55
1659449100000|2022-08-02 14:05:00|297.23|297.08|297.03|296.83|297.58|297.38|297.03|296.83|90
1659449400000|2022-08-02 14:10:00|296.98|296.78|297.38|297.18|297.43|297.23|296.63|296.48|138
1659449700000|2022-08-02 14:15:00|297.33|297.23|297.78|297.58|297.83|297.63|297.33|297.18|53
1659450000000|2022-08-02 14:20:00|297.83|297.63|297.38|297.18|297.88|297.73|297.23|297.03|60
1659450300000|2022-08-02 14:25:00|297.43|297.23|297.38|297.18|297.48|297.28|297.18|297.03|58
1659450600000|2022-08-02 14:30:00|297.43|297.23|297.28|297.08|297.53|297.38|297.18|297.03|43
1659450900000|2022-08-02 14:35:00|297.23|297.13|297.33|297.18|297.43|297.23|297.08|296.88|67
1659451200000|2022-08-02 14:40:00|297.43|297.23|297.73|297.53|297.73|297.53|297.23|297.03|104
1659451500000|2022-08-02 14:45:00|297.78|297.58|298.03|297.83|298.03|297.88|297.58|297.38|40
1659451800000|2022-08-02 14:50:00|297.98|297.88|298.48|298.33|298.58|298.43|297.98|297.83|96
1659452100000|2022-08-02 14:55:00|298.53|298.28|298.43|298.23|298.53|298.33|298.18|297.98|47
1659452400000|2022-08-02 15:00:00|298.38|298.28|298.38|298.18|298.63|298.48|298.18|298.03|65
1659452700000|2022-08-02 15:05:00|298.43|298.23|298.18|298.03|298.43|298.23|298.13|297.98|40
1659453000000|2022-08-02 15:10:00|298.23|298.08|298.03|297.88|298.23|298.08|297.98|297.78|49
1659453300000|2022-08-02 15:15:00|297.98|297.83|297.98|297.83|298.23|298.03|297.98|297.78|44
1659453600000|2022-08-02 15:20:00|298.03|297.88|298.03|297.88|298.03|297.88|297.78|297.58|38
1659453900000|2022-08-02 15:25:00|297.98|297.83|298.23|298.03|298.33|298.13|297.98|297.83|51
1659454200000|2022-08-02 15:30:00|298.18|297.98|298.03|297.88|298.23|298.03|297.88|297.73|41
1659454500000|2022-08-02 15:35:00|298.08|297.93|298.33|298.18|298.43|298.23|298.03|297.88|40
1659454800000|2022-08-02 15:40:00|298.28|298.13|298.53|298.33|298.53|298.33|298.23|298.08|19
1659455100000|2022-08-02 15:45:00|298.48|298.38|298.78|298.58|298.78|298.58|298.48|298.33|31
1659455400000|2022-08-02 15:50:00|298.73|298.63|298.88|298.73|298.93|298.78|298.73|298.58|49
1659455700000|2022-08-02 15:55:00|298.83|298.68|298.93|298.73|298.98|298.83|298.78|298.63|33
1659456000000|2022-08-02 16:00:00|298.98|298.78|299.08|298.93|299.08|298.93|298.83|298.68|31
1659456300000|2022-08-02 16:05:00|299.13|298.98|299.13|298.98|299.18|299.03|299.08|298.93|17
1659456600000|2022-08-02 16:10:00|299.08|298.93|299.28|299.13|299.33|299.18|299.08|298.93|36
1659456900000|2022-08-02 16:15:00|299.33|299.18|299.73|299.58|299.73|299.58|299.28|299.13|65
1659457200000|2022-08-02 16:20:00|299.68|299.53|299.83|299.63|299.83|299.63|299.63|299.48|45
1659457500000|2022-08-02 16:25:00|299.78|299.68|299.78|299.63|299.88|299.68|299.73|299.58|42
1659457800000|2022-08-02 16:30:00|299.83|299.68|299.73|299.58|299.83|299.68|299.73|299.58|72
1659458100000|2022-08-02 16:35:00|299.78|299.63|299.93|299.78|299.98|299.78|299.68|299.48|27
1659458400000|2022-08-02 16:40:00|299.88|299.73|300.08|299.93|300.08|299.93|299.88|299.73|48
1659458700000|2022-08-02 16:45:00|300.03|299.88|299.98|299.78|300.08|299.88|299.88|299.68|16
1659459000000|2022-08-02 16:50:00|299.93|299.83|299.93|299.78|299.98|299.83|299.83|299.68|26
1659459300000|2022-08-02 16:55:00|299.88|299.73|299.78|299.63|299.93|299.78|299.73|299.58|26
1659459600000|2022-08-02 17:00:00|299.73|299.58|299.53|299.38|299.73|299.58|299.43|299.28|38
1659459900000|2022-08-02 17:05:00|299.58|299.43|299.58|299.43|299.68|299.48|299.48|299.28|16
1659460200000|2022-08-02 17:10:00|299.63|299.48|299.68|299.53|299.78|299.58|299.58|299.43|38
1659460500000|2022-08-02 17:15:00|299.73|299.58|299.73|299.58|299.83|299.68|299.68|299.53|53
1659460800000|2022-08-02 17:20:00|299.78|299.63|299.63|299.48|299.98|299.78|299.63|299.43|69
1659461100000|2022-08-02 17:25:00|299.68|299.43|299.38|299.18|299.73|299.58|299.23|299.08|77
1659461400000|2022-08-02 17:30:00|299.33|299.13|298.93|298.78|299.33|299.13|298.93|298.78|31
1659461700000|2022-08-02 17:35:00|298.88|298.73|298.83|298.63|299.13|298.93|298.78|298.58|43
1659462000000|2022-08-02 17:40:00|298.78|298.68|298.93|298.78|299.03|298.88|298.73|298.53|24
1659462300000|2022-08-02 17:45:00|298.88|298.73|298.83|298.68|298.98|298.83|298.68|298.53|30
1659462600000|2022-08-02 17:50:00|298.78|298.63|299.03|298.88|299.03|298.88|298.73|298.58|34
1659462900000|2022-08-02 17:55:00|299.08|298.83|299.18|298.98|299.18|298.98|298.98|298.83|13
1659463200000|2022-08-02 18:00:00|299.13|298.93|299.18|298.98|299.23|299.08|299.03|298.83|24
1659463500000|2022-08-02 18:05:00|299.13|299.03|299.53|299.38|299.53|299.38|299.13|298.98|4
1659463800000|2022-08-02 18:10:00|299.58|299.43|299.53|299.38|299.68|299.48|299.43|299.28|36
1659464100000|2022-08-02 18:15:00|299.48|299.33|299.38|299.23|299.58|299.38|299.38|299.23|40
1659464400000|2022-08-02 18:20:00|299.33|299.18|299.48|299.28|299.68|299.53|299.33|299.18|29
1659464700000|2022-08-02 18:25:00|299.53|299.33|299.58|299.43|299.63|299.48|299.43|299.28|25
1659465000000|2022-08-02 18:30:00|299.63|299.48|299.73|299.58|299.83|299.63|299.58|299.43|22
1659465300000|2022-08-02 18:35:00|299.68|299.53|299.58|299.38|299.73|299.58|299.48|299.28|31
1659465600000|2022-08-02 18:40:00|299.53|299.43|299.58|299.43|299.68|299.53|299.48|299.33|18
1659465900000|2022-08-02 18:45:00|299.53|299.38|299.58|299.38|299.68|299.48|299.28|299.13|40
1659466200000|2022-08-02 18:50:00|299.53|299.43|299.48|299.33|299.68|299.48|299.28|299.13|29
1659466500000|2022-08-02 18:55:00|299.43|299.28|299.33|299.18|299.48|299.33|299.28|299.13|35
1659466800000|2022-08-02 19:00:00|299.38|299.23|299.53|299.38|299.58|299.38|299.38|299.23|29
1659467100000|2022-08-02 19:05:00|299.48|299.33|299.43|299.28|299.63|299.48|299.38|299.23|24
1659467400000|2022-08-02 19:10:00|299.53|299.33|299.58|299.38|299.58|299.43|299.28|299.13|29
1659467700000|2022-08-02 19:15:00|299.63|299.43|299.18|299.03|299.63|299.48|299.13|298.93|30
1659468000000|2022-08-02 19:20:00|299.13|298.98|299.18|299.03|299.28|299.13|299.03|298.88|20
1659468300000|2022-08-02 19:25:00|299.23|299.08|299.43|299.28|299.43|299.28|299.23|299.03|16
1659468600000|2022-08-02 19:30:00|299.38|299.23|299.38|299.23|299.48|299.33|299.28|299.08|34
1659468900000|2022-08-02 19:35:00|299.43|299.28|299.48|299.33|299.73|299.53|299.38|299.23|45
1659469200000|2022-08-02 19:40:00|299.53|299.38|299.58|299.38|299.58|299.38|299.38|299.23|21
1659469500000|2022-08-02 19:45:00|299.53|299.43|299.28|299.13|299.58|299.43|299.23|299.08|23
1659469800000|2022-08-02 19:50:00|299.33|299.18|299.23|299.08|299.43|299.23|299.23|299.08|34
1659470100000|2022-08-02 19:55:00|299.28|299.13|298.88|298.73|299.33|299.18|298.88|298.73|58
1659470400000|2022-08-02 20:00:00|298.93|298.78|298.93|298.78|298.98|298.78|298.83|298.63|32
1659470700000|2022-08-02 20:05:00|298.88|298.73|299.03|298.88|299.03|298.88|298.83|298.68|21
1659471000000|2022-08-02 20:10:00|298.98|298.83|298.98|298.83|299.03|298.83|298.98|298.78|7
1659471300000|2022-08-02 20:15:00|298.93|298.78|298.93|298.78|298.93|298.78|298.88|298.73|11
1659471600000|2022-08-02 20:20:00|298.98|298.83|298.98|298.83|299.03|298.83|298.98|298.83|5
1659471900000|2022-08-02 20:25:00|299.03|298.88|299.08|298.93|299.08|298.93|299.03|298.83|10
1659472200000|2022-08-02 20:30:00|||||||||8
1659472500000|2022-08-02 20:35:00|299.03|298.88|299.08|298.93|299.08|298.93|299.03|298.88|12
1659472800000|2022-08-02 20:40:00|299.13|298.98|299.28|299.08|299.28|299.08|299.13|298.93|15
1659473100000|2022-08-02 20:45:00|299.33|299.13|299.23|299.08|299.33|299.13|299.23|299.08|17
1659473400000|2022-08-02 20:50:00|299.18|299.03|299.13|298.98|299.23|299.03|299.13|298.98|10
1659473700000|2022-08-02 20:55:00|299.18|299.03|299.38|298.73|299.53|299.18|298.93|298.73|77
1659474000000|2022-08-02 21:00:00|299.43|298.63|299.53|298.63|299.53|298.63|299.43|298.63|0
1659474600000|2022-08-02 21:10:00|299.38|298.78|299.38|298.78|299.38|298.78|299.38|298.78|0
1659477600000|2022-08-02 22:00:00|299.48|298.88|299.48|298.88|299.58|298.98|299.48|298.88|0
1659477900000|2022-08-02 22:05:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1659478200000|2022-08-02 22:10:00|299.48|298.88|299.48|298.88|299.48|298.88|299.48|298.88|0
1659478500000|2022-08-02 22:15:00|299.58|298.98|299.48|298.88|299.58|298.98|299.48|298.88|0
1659478800000|2022-08-02 22:20:00|299.38|298.78|299.48|298.88|299.48|298.88|299.38|298.78|0
1659479100000|2022-08-02 22:25:00|299.58|298.98|299.48|298.88|299.58|298.98|299.48|298.88|0
1659479400000|2022-08-02 22:30:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1659479700000|2022-08-02 22:35:00|299.68|299.08|299.68|299.08|299.78|299.18|299.68|299.08|0
1659480300000|2022-08-02 22:45:00|299.58|298.98|299.58|298.98|299.68|299.08|299.58|298.98|0
1659480600000|2022-08-02 22:50:00|299.68|299.08|299.68|299.08|299.68|299.08|299.58|298.98|0
1659480900000|2022-08-02 22:55:00|299.58|298.98|299.58|298.98|299.58|298.98|299.58|298.98|0
1659481200000|2022-08-02 23:00:00|299.48|298.88|299.48|298.88|299.48|298.88|299.48|298.88|0
1659481500000|2022-08-02 23:05:00|299.58|298.98|299.48|298.88|299.58|298.98|299.48|298.88|0
1659481800000|2022-08-02 23:10:00|299.58|298.98|299.48|298.88|299.58|298.98|299.48|298.88|0
1659482100000|2022-08-02 23:15:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1659482400000|2022-08-02 23:20:00|299.48|298.88|299.48|298.88|299.58|298.98|299.48|298.88|0
1659482700000|2022-08-02 23:25:00|299.58|298.98|299.58|298.98|299.58|298.98|299.48|298.88|0
1659483000000|2022-08-02 23:30:00|299.58|298.98|299.58|298.98|299.68|299.08|299.48|298.88|0
1659483300000|2022-08-02 23:35:00|299.48|298.88|299.38|298.78|299.58|298.98|299.38|298.78|0
1659483600000|2022-08-02 23:40:00|299.28|298.68|299.38|298.78|299.38|298.78|299.28|298.68|0
1659484200000|2022-08-02 23:50:00|299.28|298.68|299.28|298.68|299.38|298.78|299.28|298.68|0
1659484800000|2022-08-03 00:00:00|299.18|298.58|299.18|298.58|299.28|298.68|299.08|298.48|0
1659485100000|2022-08-03 00:05:00|299.28|298.68|299.28|298.68|299.48|298.88|299.18|298.58|0
1659485400000|2022-08-03 00:10:00|299.18|298.58|298.98|298.38|299.18|298.58|298.98|298.38|0
1659485700000|2022-08-03 00:15:00|298.88|298.28|299.08|298.48|299.08|298.48|298.88|298.28|0
1659486000000|2022-08-03 00:20:00|298.98|298.38|298.88|298.28|298.98|298.38|298.78|298.18|0
1659486300000|2022-08-03 00:25:00|298.78|298.18|298.78|298.18|298.88|298.28|298.68|298.08|0
1659486600000|2022-08-03 00:30:00|298.48|298.18|298.88|298.73|299.08|298.93|298.48|298.18|377
1659486900000|2022-08-03 00:35:00|298.93|298.78|299.13|298.98|299.18|299.03|298.93|298.78|125
1659487200000|2022-08-03 00:40:00|299.08|298.93|298.53|298.38|299.08|298.93|298.53|298.38|195
1659487500000|2022-08-03 00:45:00|298.48|298.33|298.83|298.63|299.08|298.88|298.48|298.33|205
1659487800000|2022-08-03 00:50:00|298.78|298.68|298.48|298.33|298.78|298.68|298.43|298.28|276
1659488100000|2022-08-03 00:55:00|298.43|298.28|298.98|298.83|299.03|298.88|298.38|298.23|253
1659488400000|2022-08-03 01:00:00|298.88|298.68|298.93|298.78|299.23|299.08|298.78|298.58|639
1659488700000|2022-08-03 01:05:00|298.98|298.83|299.23|299.08|299.43|299.23|298.73|298.53|357
1659489000000|2022-08-03 01:10:00|299.28|299.13|298.98|298.83|299.28|299.13|298.93|298.78|285
1659489300000|2022-08-03 01:15:00|298.93|298.78|298.48|298.33|299.13|298.98|298.48|298.33|439
1659489600000|2022-08-03 01:20:00|298.43|298.28|298.43|298.28|298.68|298.48|298.33|298.18|384
1659489900000|2022-08-03 01:25:00|298.48|298.23|298.43|298.28|298.58|298.43|298.28|298.08|255
1659490200000|2022-08-03 01:30:00|298.48|298.33|298.83|298.68|298.88|298.73|298.28|298.13|472
1659490500000|2022-08-03 01:35:00|298.78|298.63|298.68|298.53|298.78|298.63|298.43|298.23|291
1659490800000|2022-08-03 01:40:00|298.63|298.48|298.98|298.83|298.98|298.83|298.58|298.43|210
1659491100000|2022-08-03 01:45:00|298.93|298.78|299.18|299.03|299.18|299.03|298.93|298.78|345
1659491400000|2022-08-03 01:50:00|299.23|298.98|299.53|299.38|299.73|299.58|299.13|298.98|271
1659491700000|2022-08-03 01:55:00|299.48|299.28|299.38|299.18|299.58|299.43|299.33|299.13|269
1659492000000|2022-08-03 02:00:00|299.33|299.13|299.33|299.18|299.48|299.33|299.23|299.08|286
1659492300000|2022-08-03 02:05:00|299.38|299.23|299.53|299.38|299.53|299.38|299.33|299.18|121
1659492600000|2022-08-03 02:10:00|299.58|299.43|299.73|299.58|299.73|299.58|299.43|299.28|248
1659492900000|2022-08-03 02:15:00|299.68|299.53|299.48|299.33|299.68|299.53|299.48|299.33|170
1659493200000|2022-08-03 02:20:00|299.53|299.38|299.48|299.33|299.58|299.43|299.43|299.23|178
1659493500000|2022-08-03 02:25:00|299.43|299.28|299.48|299.33|299.53|299.33|299.38|299.23|139
1659493800000|2022-08-03 02:30:00|299.53|299.38|299.53|299.38|299.63|299.48|299.43|299.23|210
1659494100000|2022-08-03 02:35:00|299.58|299.43|299.53|299.38|299.58|299.43|299.43|299.28|111
1659494400000|2022-08-03 02:40:00|299.48|299.33|299.48|299.28|299.63|299.48|299.43|299.28|183
1659494700000|2022-08-03 02:45:00|299.53|299.33|299.63|299.48|299.63|299.48|299.53|299.33|74
1659495000000|2022-08-03 02:50:00|299.58|299.43|299.88|299.73|299.88|299.73|299.58|299.43|199
1659495300000|2022-08-03 02:55:00|299.93|299.68|300.13|299.98|300.13|299.98|299.93|299.68|201
1659495600000|2022-08-03 03:00:00|300.08|299.93|300.38|300.23|300.48|300.33|300.08|299.93|422
1659495900000|2022-08-03 03:05:00|300.33|300.18|300.38|300.23|300.53|300.38|300.33|300.18|270
1659496200000|2022-08-03 03:10:00|300.43|300.28|300.58|300.43|300.58|300.43|300.33|300.18|411
1659496500000|2022-08-03 03:15:00|300.53|300.38|300.53|300.38|300.78|300.63|300.48|300.33|418
1659496800000|2022-08-03 03:20:00|300.48|300.33|300.53|300.38|300.63|300.43|300.48|300.28|210
1659497100000|2022-08-03 03:25:00|300.48|300.33|300.53|300.38|300.58|300.43|300.43|300.28|93
1659497400000|2022-08-03 03:30:00|300.58|300.43|300.43|300.28|300.58|300.43|300.38|300.23|173
1659497700000|2022-08-03 03:35:00|300.48|300.33|300.58|300.43|300.68|300.53|300.48|300.33|231
1659498000000|2022-08-03 03:40:00|300.53|300.38|300.63|300.48|300.73|300.58|300.48|300.33|198
1659498300000|2022-08-03 03:45:00|300.58|300.43|300.68|300.53|300.73|300.53|300.53|300.38|84
1659498600000|2022-08-03 03:50:00|300.73|300.58|300.78|300.63|300.93|300.73|300.73|300.58|203
1659498900000|2022-08-03 03:55:00|300.73|300.58|300.68|300.53|300.73|300.58|300.63|300.48|93
1659499200000|2022-08-03 04:00:00|300.63|300.48|300.63|300.48|300.63|300.48|300.58|300.43|60
1659499500000|2022-08-03 04:05:00|300.58|300.43|300.68|300.53|300.73|300.58|300.53|300.38|101
1659499800000|2022-08-03 04:10:00|300.63|300.48|300.58|300.43|300.68|300.53|300.58|300.43|60
1659500100000|2022-08-03 04:15:00|300.53|300.38|300.68|300.53|300.68|300.53|300.53|300.38|64
1659500400000|2022-08-03 04:20:00|300.73|300.58|300.78|300.63|300.88|300.73|300.68|300.53|134
1659500700000|2022-08-03 04:25:00|300.73|300.58|300.78|300.63|300.78|300.63|300.68|300.53|45
1659501000000|2022-08-03 04:30:00|300.73|300.58|300.83|300.68|300.83|300.68|300.73|300.58|89
1659501300000|2022-08-03 04:35:00|300.78|300.63|300.78|300.63|300.83|300.68|300.78|300.63|45
1659501600000|2022-08-03 04:40:00|300.73|300.58|300.73|300.58|300.73|300.58|300.68|300.53|65
1659501900000|2022-08-03 04:45:00|300.78|300.63|300.78|300.63|300.78|300.63|300.78|300.63|26
1659502200000|2022-08-03 04:50:00|300.73|300.58|300.68|300.53|300.83|300.68|300.68|300.53|153
1659502500000|2022-08-03 04:55:00|300.73|300.58|300.63|300.48|300.78|300.63|300.63|300.48|86
1659502800000|2022-08-03 05:00:00|300.68|300.53|300.68|300.48|300.93|300.78|300.63|300.48|274
1659503100000|2022-08-03 05:05:00|300.63|300.43|300.43|300.28|300.63|300.48|300.43|300.28|125
1659503400000|2022-08-03 05:10:00|300.48|300.33|300.43|300.28|300.53|300.38|300.43|300.28|181
1659503700000|2022-08-03 05:15:00|300.48|300.33|300.18|300.03|300.53|300.33|300.18|300.03|186
1659504000000|2022-08-03 05:20:00|300.13|299.98|300.43|300.28|300.48|300.28|300.08|299.93|258
1659504300000|2022-08-03 05:25:00|300.48|300.33|300.48|300.33|300.53|300.38|300.38|300.18|137
1659504600000|2022-08-03 05:30:00|300.53|300.38|300.48|300.33|300.68|300.48|300.48|300.33|90
1659504900000|2022-08-03 05:35:00|300.53|300.28|300.78|300.63|300.83|300.63|300.53|300.28|135
1659505200000|2022-08-03 05:40:00|300.83|300.68|300.88|300.73|300.88|300.73|300.73|300.58|131
1659505500000|2022-08-03 05:45:00|300.83|300.68|300.78|300.63|300.88|300.73|300.78|300.63|149
1659505800000|2022-08-03 05:50:00|300.83|300.58|300.78|300.63|300.83|300.63|300.68|300.53|119
1659506100000|2022-08-03 05:55:00|300.73|300.58|300.73|300.58|300.78|300.63|300.73|300.58|91
1659506400000|2022-08-03 06:00:00|300.83|300.63|300.68|300.53|300.83|300.68|300.63|300.48|125
1659506700000|2022-08-03 06:05:00|300.73|300.58|300.68|300.53|300.73|300.58|300.68|300.53|83
1659507000000|2022-08-03 06:10:00|300.58|300.43|300.78|300.63|300.78|300.63|300.58|300.43|117
1659507300000|2022-08-03 06:15:00|300.83|300.68|300.93|300.78|300.93|300.78|300.78|300.63|143
1659507600000|2022-08-03 06:20:00|300.88|300.73|300.78|300.63|300.93|300.78|300.78|300.63|161
1659507900000|2022-08-03 06:25:00|300.83|300.68|300.83|300.68|300.88|300.73|300.83|300.68|79
1659508200000|2022-08-03 06:30:00|300.78|300.63|300.68|300.53|300.78|300.63|300.68|300.48|151
1659508500000|2022-08-03 06:35:00|300.73|300.58|300.78|300.63|300.83|300.68|300.73|300.58|110
1659508800000|2022-08-03 06:40:00|300.73|300.58|300.78|300.63|300.83|300.68|300.73|300.58|144
1659509100000|2022-08-03 06:45:00|300.83|300.68|300.63|300.48|300.83|300.68|300.63|300.48|123
1659509400000|2022-08-03 06:50:00|300.58|300.43|300.68|300.53|300.73|300.58|300.58|300.43|103
1659509700000|2022-08-03 06:55:00|300.73|300.58|300.78|300.63|300.83|300.68|300.73|300.58|69
1659510000000|2022-08-03 07:00:00|300.73|300.58|300.68|300.53|300.88|300.73|300.63|300.48|292
1659510300000|2022-08-03 07:05:00|300.73|300.58|300.78|300.63|300.83|300.68|300.63|300.48|271
1659510600000|2022-08-03 07:10:00|300.83|300.68|300.68|300.53|300.88|300.68|300.63|300.48|157
1659510900000|2022-08-03 07:15:00|300.73|300.58|300.98|300.83|301.03|300.88|300.68|300.58|162
1659511200000|2022-08-03 07:20:00|301.08|300.88|300.98|300.83|301.08|300.93|300.93|300.78|234
1659511500000|2022-08-03 07:25:00|300.93|300.78|300.88|300.73|301.03|300.88|300.83|300.68|154
1659511800000|2022-08-03 07:30:00|300.93|300.78|300.78|300.63|300.98|300.83|300.78|300.63|84
1659512100000|2022-08-03 07:35:00|300.83|300.68|300.88|300.73|300.88|300.73|300.83|300.68|26
1659512400000|2022-08-03 07:40:00|300.83|300.68|300.73|300.58|300.83|300.68|300.73|300.58|141
1659512700000|2022-08-03 07:45:00|300.68|300.53|300.68|300.53|300.78|300.63|300.68|300.53|171
1659513000000|2022-08-03 07:50:00|300.73|300.58|300.83|300.68|300.93|300.78|300.73|300.58|88
1659513300000|2022-08-03 07:55:00|300.88|300.73|300.83|300.68|300.88|300.73|300.78|300.58|62
1659513600000|2022-08-03 08:00:00|300.88|300.73|300.83|300.68|300.93|300.78|300.78|300.63|109
1659513900000|2022-08-03 08:05:00|300.78|300.63|300.63|300.48|300.83|300.68|300.63|300.48|149
1659514200000|2022-08-03 08:10:00|300.68|300.53|300.53|300.38|300.73|300.58|300.48|300.33|181
1659514500000|2022-08-03 08:15:00|300.58|300.43|300.68|300.53|300.78|300.63|300.58|300.43|134
1659514800000|2022-08-03 08:20:00|300.73|300.58|300.78|300.63|300.78|300.63|300.63|300.48|89
1659515100000|2022-08-03 08:25:00|300.73|300.58|300.83|300.68|300.83|300.68|300.73|300.58|43
1659515400000|2022-08-03 08:30:00|300.88|300.73|300.88|300.73|300.98|300.83|300.88|300.68|95
1659515700000|2022-08-03 08:35:00|300.93|300.78|301.08|300.88|301.13|300.98|300.93|300.78|128
1659516000000|2022-08-03 08:40:00|301.03|300.93|301.28|301.08|301.28|301.13|300.98|300.83|93
1659516300000|2022-08-03 08:45:00|301.33|301.13|301.13|300.93|301.33|301.13|301.03|300.88|191
1659516600000|2022-08-03 08:50:00|301.08|300.98|301.18|300.98|301.28|301.08|301.03|300.88|78
1659516900000|2022-08-03 08:55:00|301.13|301.03|301.43|301.23|301.53|301.33|301.13|300.98|458
1659517200000|2022-08-03 09:00:00|301.15|300.95|301|300.8|301.15|300.95|300.85|300.7|403
1659517500000|2022-08-03 09:05:00|301.05|300.85|300.75|300.6|301.05|300.85|300.75|300.6|185
1659517800000|2022-08-03 09:10:00|300.8|300.65|300.75|300.6|300.8|300.65|300.75|300.6|114
1659518100000|2022-08-03 09:15:00|300.7|300.55|300.85|300.7|300.9|300.7|300.55|300.4|258
1659518400000|2022-08-03 09:20:00|301|300.4|301|300.4|301|300.4|301|300.4|0
1659518700000|2022-08-03 09:25:00|300.9|300.3|301|300.4|301|300.4|300.9|300.3|13
1659519000000|2022-08-03 09:30:00|300.9|300.3|301|300.4|301|300.4|300.9|300.3|0
1659519300000|2022-08-03 09:35:00|301.1|300.5|301|300.4|301.1|300.5|301|300.4|0
1659519600000|2022-08-03 09:40:00|300.9|300.3|300.9|300.3|301|300.4|300.9|300.3|0
1659519900000|2022-08-03 09:45:00|300.8|300.2|300.9|300.3|300.9|300.3|300.8|300.2|0
1659520200000|2022-08-03 09:50:00|300.8|300.65|300.55|300.35|300.8|300.65|300.45|300.3|316
1659520500000|2022-08-03 09:55:00|300.6|300.4|300.65|300.5|300.7|300.5|300.55|300.4|32
1659520800000|2022-08-03 10:00:00|300.6|300.45|300.65|300.5|300.7|300.5|300.6|300.4|25
1659521100000|2022-08-03 10:05:00|300.7|300.45|300.75|300.55|300.75|300.6|300.65|300.45|6
1659521400000|2022-08-03 10:10:00|300.7|300.6|300.9|300.7|300.9|300.75|300.7|300.6|11
1659521700000|2022-08-03 10:15:00|300.85|300.75|300.7|300.55|300.9|300.75|300.7|300.55|11
1659522000000|2022-08-03 10:20:00|300.65|300.5|300.7|300.5|300.7|300.55|300.65|300.5|8
1659522300000|2022-08-03 10:25:00|300.65|300.55|300.75|300.55|300.75|300.6|300.65|300.5|9
1659522600000|2022-08-03 10:30:00|300.7|300.6|300.65|300.5|300.75|300.6|300.65|300.45|7
1659522900000|2022-08-03 10:35:00|300.6|300.45|300.65|300.45|300.7|300.55|300.6|300.45|14
1659523200000|2022-08-03 10:40:00|300.6|300.5|300.55|300.4|300.6|300.5|300.45|300.3|22
1659523500000|2022-08-03 10:45:00|300.5|300.35|300.6|300.45|300.6|300.45|300.5|300.35|25
1659523800000|2022-08-03 10:50:00|300.55|300.35|300.6|300.45|300.65|300.45|300.5|300.35|15
1659524100000|2022-08-03 10:55:00|300.65|300.5|300.55|300.35|300.65|300.5|300.5|300.35|8
1659524400000|2022-08-03 11:00:00|300.5|300.4|300.6|300.45|300.65|300.45|300.5|300.35|19
1659524700000|2022-08-03 11:05:00|300.55|300.4|300.7|300.55|300.75|300.6|300.55|300.4|21
1659525000000|2022-08-03 11:10:00|300.75|300.6|300.8|300.65|300.8|300.65|300.7|300.55|36
1659525300000|2022-08-03 11:15:00|300.75|300.6|300.75|300.6|300.8|300.65|300.7|300.55|45
1659525600000|2022-08-03 11:20:00|300.8|300.65|300.8|300.65|300.8|300.65|300.75|300.6|14
1659525900000|2022-08-03 11:25:00|300.75|300.6|300.95|300.8|300.95|300.8|300.75|300.6|49
1659526200000|2022-08-03 11:30:00|301|300.75|300.85|300.7|301|300.8|300.8|300.65|17
1659526500000|2022-08-03 11:35:00|300.9|300.75|300.9|300.75|301.1|300.95|300.85|300.7|101
1659526800000|2022-08-03 11:40:00|300.85|300.7|301|300.8|301|300.85|300.85|300.65|30
1659527100000|2022-08-03 11:45:00|301.05|300.85|301|300.8|301.05|300.85|300.9|300.75|20
1659527400000|2022-08-03 11:50:00|300.95|300.85|301.05|300.9|301.1|300.9|300.95|300.8|6
1659527700000|2022-08-03 11:55:00|301|300.85|301.05|300.9|301.1|300.9|301|300.85|20
1659528000000|2022-08-03 12:00:00|301|300.85|301.1|300.95|301.15|301|301|300.85|22
1659528300000|2022-08-03 12:05:00|301.05|300.9|301|300.85|301.1|300.95|301|300.8|29
1659528600000|2022-08-03 12:10:00|301.05|300.9|301.2|301.05|301.2|301.05|301.05|300.85|38
1659528900000|2022-08-03 12:15:00|301.15|301|301.2|301.05|301.3|301.1|301.15|301|55
1659529200000|2022-08-03 12:20:00|301.25|301.1|301.2|301|301.3|301.15|301.15|301|18
1659529500000|2022-08-03 12:25:00|301.15|301.05|301.2|301.05|301.25|301.1|301.15|301|7
1659529800000|2022-08-03 12:30:00|301.25|301.1|301.2|301.05|301.3|301.1|301.2|301.05|6
1659530100000|2022-08-03 12:35:00|301.25|301|301.2|301.05|301.3|301.1|301.15|301|12
1659530400000|2022-08-03 12:40:00|301.25|301.1|301.2|301.05|301.25|301.1|301.2|301.05|11
1659530700000|2022-08-03 12:45:00|301.15|301|301.25|301.1|301.3|301.15|301.15|301|34
1659531000000|2022-08-03 12:50:00|301.2|301.05|301.35|301.2|301.35|301.2|301.2|301.05|78
1659531300000|2022-08-03 12:55:00|301.4|301.25|301.3|301.15|301.4|301.25|301.25|301.1|49
1659531600000|2022-08-03 13:00:00|301.25|301.1|301.3|301.15|301.35|301.2|301.25|301.1|21
1659531900000|2022-08-03 13:05:00|301.35|301.2|301.25|301.1|301.35|301.2|301.25|301.1|6
1659532200000|2022-08-03 13:10:00|301.3|301.15|301.35|301.2|301.4|301.25|301.3|301.15|3
1659532500000|2022-08-03 13:15:00|301.3|301.15|301.3|301.15|301.35|301.15|301.3|301.15|5
1659532800000|2022-08-03 13:20:00|301.25|301.1|301.25|301.1|301.3|301.15|301.25|301.1|22
1659533100000|2022-08-03 13:25:00|301.3|301.15|301.25|301.1|301.3|301.15|301.25|301.1|13
1659533400000|2022-08-03 13:30:00|301.3|301.15|301.55|301.35|301.95|301.75|301.15|301|268
1659533700000|2022-08-03 13:35:00|301.6|301.4|302.15|301.95|302.2|302|301.45|301.25|48
1659534000000|2022-08-03 13:40:00|302.2|302|301.95|301.75|302.25|302.1|301.75|301.55|230
1659534300000|2022-08-03 13:45:00|302|301.8|302|301.85|302.15|301.95|301.7|301.5|63
1659534600000|2022-08-03 13:50:00|302.05|301.9|302.05|301.85|302.05|301.9|301.8|301.6|39
1659534900000|2022-08-03 13:55:00|302|301.9|302.4|302.2|302.4|302.25|302|301.8|50
1659535200000|2022-08-03 14:00:00|302.3|302.1|302.4|302.25|302.45|302.3|301.95|301.75|52
1659535500000|2022-08-03 14:05:00|302.5|302.2|302.55|302.35|302.65|302.45|302.35|302.15|22
1659535800000|2022-08-03 14:10:00|302.5|302.3|302.85|302.65|302.95|302.75|302.45|302.3|95
1659536100000|2022-08-03 14:15:00|302.8|302.7|302.3|302.1|302.85|302.7|302.25|302.05|141
1659536400000|2022-08-03 14:20:00|302.25|302.05|302.25|302.1|302.35|302.15|301.95|301.8|97
1659536700000|2022-08-03 14:25:00|302.3|302.15|302.65|302.5|302.75|302.6|302.25|302.05|41
1659537000000|2022-08-03 14:30:00|302.75|302.55|302.75|302.6|302.8|302.6|302.45|302.3|91
1659537300000|2022-08-03 14:35:00|302.7|302.55|302.75|302.6|302.85|302.7|302.4|302.25|127
1659537600000|2022-08-03 14:40:00|302.65|302.55|302.75|302.55|302.8|302.6|302.4|302.2|42
1659537900000|2022-08-03 14:45:00|302.8|302.6|303.05|302.9|303.1|302.95|302.8|302.6|23
1659538200000|2022-08-03 14:50:00|303|302.85|303|302.85|303.15|303|303|302.8|39
1659538500000|2022-08-03 14:55:00|302.95|302.8|303.1|302.95|303.2|303.05|302.95|302.8|16
1659538800000|2022-08-03 15:00:00|303.15|303|303|302.8|303.25|303.05|302.95|302.8|11
1659539100000|2022-08-03 15:05:00|302.95|302.85|303.1|302.95|303.15|302.95|302.95|302.75|19
1659539400000|2022-08-03 15:10:00|303.15|303|303.25|303.1|303.3|303.15|303.15|302.95|27
1659539700000|2022-08-03 15:15:00|303.2|303.05|302.9|302.75|303.25|303.1|302.85|302.7|27
1659540000000|2022-08-03 15:20:00|302.95|302.8|303.1|302.95|303.15|302.95|302.95|302.75|68
1659540300000|2022-08-03 15:25:00|303.15|303|303.15|303|303.25|303.05|303.05|302.85|76
1659540600000|2022-08-03 15:30:00|303.2|302.95|303.6|303.4|303.65|303.45|303.15|302.95|139
1659540900000|2022-08-03 15:35:00|303.65|303.45|303.7|303.5|303.75|303.6|303.55|303.35|27
1659541200000|2022-08-03 15:40:00|303.75|303.55|303.75|303.55|303.8|303.6|303.65|303.5|26
1659541500000|2022-08-03 15:45:00|303.8|303.6|303.95|303.75|304|303.85|303.7|303.55|16
1659541800000|2022-08-03 15:50:00|303.9|303.7|303.8|303.65|303.95|303.75|303.7|303.55|51
1659542100000|2022-08-03 15:55:00|303.85|303.6|303.85|303.7|303.9|303.75|303.8|303.6|18
1659542400000|2022-08-03 16:00:00|303.9|303.75|303.8|303.65|303.9|303.75|303.7|303.55|10
1659542700000|2022-08-03 16:05:00|303.75|303.6|303.7|303.5|303.85|303.7|303.65|303.5|7
1659543000000|2022-08-03 16:10:00|303.65|303.45|303.6|303.45|303.7|303.5|303.55|303.35|13
1659543300000|2022-08-03 16:15:00|303.65|303.4|303.6|303.4|303.65|303.45|303.45|303.3|7
1659543600000|2022-08-03 16:20:00|303.65|303.45|303.8|303.6|303.8|303.6|303.6|303.4|4
1659543900000|2022-08-03 16:25:00|303.75|303.55|303.75|303.55|303.8|303.65|303.7|303.55|5
1659544200000|2022-08-03 16:30:00|303.8|303.6|303.85|303.65|303.9|303.7|303.7|303.55|15
1659544500000|2022-08-03 16:35:00|303.8|303.7|303.85|303.65|303.95|303.8|303.75|303.6|14
1659544800000|2022-08-03 16:40:00|303.8|303.7|303.9|303.75|303.95|303.8|303.8|303.65|8
1659545100000|2022-08-03 16:45:00|303.95|303.7|304.15|303.95|304.15|303.95|303.9|303.7|7
1659545400000|2022-08-03 16:50:00|304.1|304|304.2|304|304.25|304.1|304.1|303.9|32
1659545700000|2022-08-03 16:55:00|304.15|303.95|304.2|304|304.2|304.05|304.1|303.9|4
1659546000000|2022-08-03 17:00:00|304.15|304.05|304.25|304.05|304.25|304.05|304.15|304|14
1659546300000|2022-08-03 17:05:00|304.2|304.1|304.15|304|304.25|304.1|304.1|303.95|12
1659546600000|2022-08-03 17:10:00|304.1|303.95|303.85|303.65|304.15|304|303.85|303.65|55
1659546900000|2022-08-03 17:15:00|303.9|303.7|303.95|303.8|304|303.8|303.85|303.65|55
1659547200000|2022-08-03 17:20:00|304|303.85|304.05|303.85|304.05|303.9|303.9|303.7|10
1659547500000|2022-08-03 17:25:00|304|303.8|304|303.8|304.05|303.9|303.95|303.75|4
1659547800000|2022-08-03 17:30:00|304.05|303.85|304.1|303.9|304.15|303.95|304|303.8|7
1659548100000|2022-08-03 17:35:00|304.05|303.85|304|303.8|304.1|303.9|304|303.8|6
1659548400000|2022-08-03 17:40:00|304.05|303.75|303.95|303.75|304.05|303.8|303.9|303.7|7
1659548700000|2022-08-03 17:45:00|303.9|303.8|303.95|303.75|303.95|303.8|303.8|303.65|7
1659549000000|2022-08-03 17:50:00|303.9|303.8|303.95|303.75|304|303.8|303.9|303.75|13
1659549300000|2022-08-03 17:55:00|303.9|303.7|303.85|303.7|303.95|303.75|303.8|303.65|2
1659549600000|2022-08-03 18:00:00|303.9|303.65|303.9|303.7|303.95|303.75|303.8|303.65|8
1659549900000|2022-08-03 18:05:00|303.95|303.75|304|303.8|304|303.8|303.85|303.65|4
1659550200000|2022-08-03 18:10:00|304.05|303.85|304|303.8|304.05|303.9|303.95|303.75|1
1659550500000|2022-08-03 18:15:00|304.05|303.85|304.05|303.9|304.1|303.9|303.95|303.8|1
1659550800000|2022-08-03 18:20:00|304.1|303.95|304.2|304|304.2|304|304.05|303.9|6
1659551100000|2022-08-03 18:25:00|304.15|304.05|304.15|303.95|304.25|304.05|304.1|303.95|8
1659551400000|2022-08-03 18:30:00|304.1|303.9|304.15|303.95|304.2|304|304.1|303.9|8
1659551700000|2022-08-03 18:35:00|304.2|304|304.1|303.95|304.25|304.05|304.1|303.9|23
1659552000000|2022-08-03 18:40:00|304.15|304|304.1|303.9|304.2|304|304|303.8|8
1659552300000|2022-08-03 18:45:00|304.05|303.95|304.2|304|304.25|304.05|304.05|303.85|5
1659552600000|2022-08-03 18:50:00|304.15|303.95|304.2|304|304.25|304.05|304.1|303.95|12
1659552900000|2022-08-03 18:55:00|304.15|304.05|304.2|304|304.25|304.1|304.15|304|15
1659553200000|2022-08-03 19:00:00|304.25|304.05|304.3|304.15|304.35|304.2|304.2|304|20
1659553500000|2022-08-03 19:05:00|304.25|304.1|304.25|304.05|304.3|304.15|304.2|304.05|3
1659553800000|2022-08-03 19:10:00|304.2|304|304.1|303.9|304.25|304.05|304.05|303.85|8
1659554100000|2022-08-03 19:15:00|304.05|303.85|304.1|303.9|304.1|303.95|304|303.8|2
1659554400000|2022-08-03 19:20:00|304.15|303.95|304.15|303.95|304.15|304|304.05|303.9|4
1659554700000|2022-08-03 19:25:00|304.1|304|304.2|304|304.25|304.05|304.1|303.95|12
1659555000000|2022-08-03 19:30:00|304.25|304.05|304.25|304.05|304.25|304.1|304.15|304|6
1659555300000|2022-08-03 19:35:00|304.2|304.1|304.3|304.1|304.35|304.15|304.2|304.05|6
1659555600000|2022-08-03 19:40:00|304.25|304.15|304.35|304.15|304.45|304.3|304.25|304.1|27
1659555900000|2022-08-03 19:45:00|304.3|304.2|304.3|304.15|304.4|304.2|304.25|304.1|16
1659556200000|2022-08-03 19:50:00|304.4|304.2|304.45|304.3|304.5|304.35|304.25|304.1|8
1659556500000|2022-08-03 19:55:00|304.4|304.25|303.95|303.8|304.4|304.25|303.95|303.8|35
1659556800000|2022-08-03 20:00:00|304|303.75|303.9|303.7|304|303.8|303.85|303.65|17
1659557100000|2022-08-03 20:05:00|303.85||303.85||303.9||303.85||3
1659557400000|2022-08-03 20:10:00|303.9|303.75|303.9|303.7|303.9|303.75|303.85|303.7|1
1659557700000|2022-08-03 20:15:00|303.85|303.65|303.9|303.7|303.9|303.7|303.85|303.65|6
1659558000000|2022-08-03 20:20:00|303.85|303.65|303.9|303.7|303.9|303.75|303.85|303.65|6
1659558300000|2022-08-03 20:25:00||303.75||303.7||303.75||303.7|0
1659558600000|2022-08-03 20:30:00|303.95|303.75|303.95|303.75|303.95|303.8|303.9|303.7|4
1659558900000|2022-08-03 20:35:00||303.8||303.8||303.8||303.75|3
1659559200000|2022-08-03 20:40:00|304|303.75|304.1|303.75|304.1|303.85|303.95|303.75|12
1659559500000|2022-08-03 20:45:00|304.05|303.85|303.7|303.35|304.2|303.95|303.6|303.3|73
1659559800000|2022-08-03 20:50:00|303.75|303.4|303.75|303.35|303.75|303.45|303.7|303.35|3
1659560100000|2022-08-03 20:55:00|303.7|303.4|303.8|303.4|303.9|303.6|303.65|303.3|6
1659560400000|2022-08-03 21:00:00|303.95|303.35|304.45|303.35|304.45|303.35|303.95|303.25|0
1659560700000|2022-08-03 21:05:00|304.4||304.25||304.4||304.25||0
1659561000000|2022-08-03 21:10:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1659564000000|2022-08-03 22:00:00|304|303.4|304|303.4|304.1|303.5|304|303.4|0
1659564600000|2022-08-03 22:10:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1659565800000|2022-08-03 22:30:00|304|303.4|304|303.4|304|303.4|304|303.4|0
1659566100000|2022-08-03 22:35:00|304.1|303.5|304|303.4|304.1|303.5|304|303.4|0
1659566700000|2022-08-03 22:45:00|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1659567600000|2022-08-03 23:00:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659567900000|2022-08-03 23:05:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659568200000|2022-08-03 23:10:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659568500000|2022-08-03 23:15:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659568800000|2022-08-03 23:20:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659569700000|2022-08-03 23:35:00|304|303.4|304|303.4|304.1|303.5|304|303.4|0
1659570000000|2022-08-03 23:40:00|304.1|303.5|304.1|303.5|304.1|303.5|304|303.4|0
1659570300000|2022-08-03 23:45:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659570600000|2022-08-03 23:50:00|304|303.4|304.1|303.5|304.1|303.5|304|303.4|0
1659570900000|2022-08-03 23:55:00|304|303.4|304|303.4|304.1|303.5|304|303.4|0
1659571200000|2022-08-04 00:00:00|303.9|303.3|303.9|303.3|304|303.4|303.9|303.3|0
1659571500000|2022-08-04 00:05:00|304|303.4|304|303.4|304|303.4|303.9|303.3|0
1659571800000|2022-08-04 00:10:00|304.1|303.5|304.2|303.6|304.2|303.6|304|303.4|0
1659572100000|2022-08-04 00:15:00|304.3|303.7|304.3|303.7|304.3|303.7|304.3|303.7|0
1659572400000|2022-08-04 00:20:00|304.4|303.8|304.3|303.7|304.4|303.8|304.3|303.7|0
1659572700000|2022-08-04 00:25:00|304.4|303.8|304.4|303.8|304.5|303.9|304.3|303.7|0
1659573000000|2022-08-04 00:30:00|304.15|303.75|304.25|304.1|304.6|304.45|304.1|303.75|282
1659573300000|2022-08-04 00:35:00|304.2|304.05|304.2|304.05|304.25|304.05|304.15|303.95|95
1659573600000|2022-08-04 00:40:00|304.25|304.1|304.55|304.4|304.6|304.45|304.25|304.1|198
1659573900000|2022-08-04 00:45:00|304.5|304.35|304.35|304.2|304.5|304.4|304.3|304.1|207
1659574200000|2022-08-04 00:50:00|304.3|304.15|304.45|304.3|304.45|304.3|304.3|304.15|126
1659574500000|2022-08-04 00:55:00|304.5|304.35|304.7|304.55|304.7|304.55|304.45|304.35|222
1659574800000|2022-08-04 01:00:00|304.75|304.6|304.3|304.15|304.85|304.7|304.25|304.1|822
1659575100000|2022-08-04 01:05:00|304.25|304.1|304.55|304.4|304.75|304.55|304.15|303.95|408
1659575400000|2022-08-04 01:10:00|304.6|304.45|303.9|303.75|304.6|304.45|303.9|303.75|459
1659575700000|2022-08-04 01:15:00|303.95|303.8|303.5|303.35|303.95|303.8|303.5|303.35|425
1659576000000|2022-08-04 01:20:00|303.55|303.3|303.5|303.3|303.7|303.55|303.25|303.1|370
1659576300000|2022-08-04 01:25:00|303.45|303.35|302.9|302.75|303.5|303.35|302.8|302.65|442
1659576600000|2022-08-04 01:30:00|302.85|302.7|303.25|303.1|303.35|303.15|302.75|302.6|522
1659576900000|2022-08-04 01:35:00|303.3|303.15|303.15|303|303.4|303.25|303.05|302.9|316
1659577200000|2022-08-04 01:40:00|303.2|303.05|302.9|302.75|303.25|303.05|302.85|302.7|340
1659577500000|2022-08-04 01:45:00|302.95|302.8|303.05|302.9|303.15|302.95|302.9|302.75|203
1659577800000|2022-08-04 01:50:00|303|302.85|303|302.85|303|302.85|302.9|302.75|139
1659578100000|2022-08-04 01:55:00|302.95|302.8|302.95|302.8|302.95|302.8|302.8|302.65|242
1659578400000|2022-08-04 02:00:00|303|302.85|303|302.85|303.25|303.1|302.95|302.8|122
1659578700000|2022-08-04 02:05:00|303.05|302.9|303.2|303.05|303.3|303.15|303.05|302.9|124
1659579000000|2022-08-04 02:10:00|303.15|303|303.25|303.1|303.25|303.1|303.1|302.95|78
1659579300000|2022-08-04 02:15:00|303.3|303.15|303.6|303.45|303.6|303.45|303.25|303.1|87
1659579600000|2022-08-04 02:20:00|303.65|303.5|303.7|303.55|303.7|303.55|303.55|303.4|73
1659579900000|2022-08-04 02:25:00|303.65|303.5|303.65|303.5|303.75|303.6|303.65|303.5|107
1659580200000|2022-08-04 02:30:00|303.7|303.45|303.75|303.6|303.8|303.65|303.6|303.45|224
1659580500000|2022-08-04 02:35:00|303.7|303.55|303.7|303.55|303.8|303.65|303.65|303.5|182
1659580800000|2022-08-04 02:40:00|303.65|303.5|303.7|303.55|303.75|303.6|303.65|303.5|126
1659581100000|2022-08-04 02:45:00|303.74|303.59|303.84|303.69|303.89|303.74|303.69|303.54|121
1659581400000|2022-08-04 02:50:00|303.79|303.64|303.69|303.54|303.84|303.69|303.69|303.54|88
1659581700000|2022-08-04 02:55:00|303.79|303.59|303.74|303.59|303.79|303.64|303.69|303.54|58
1659582000000|2022-08-04 03:00:00|303.69|303.54|303.84|303.69|303.84|303.69|303.69|303.54|68
1659582300000|2022-08-04 03:05:00|303.89|303.74|304.19|304.04|304.19|304.04|303.89|303.74|161
1659582600000|2022-08-04 03:10:00|304.24|304.09|303.89|303.74|304.29|304.09|303.89|303.74|229
1659582900000|2022-08-04 03:15:00|303.94|303.79|303.84|303.69|303.94|303.79|303.84|303.69|202
1659583200000|2022-08-04 03:20:00|303.89|303.74|304.04|303.89|304.09|303.89|303.89|303.74|77
1659583500000|2022-08-04 03:25:00|304.09|303.94|304.19|304.04|304.19|304.04|303.99|303.84|177
1659583800000|2022-08-04 03:30:00|304.24|304.09|304.34|304.19|304.44|304.29|304.24|304.09|248
1659584100000|2022-08-04 03:35:00|304.39|304.24|304.39|304.24|304.44|304.29|304.34|304.19|127
1659584400000|2022-08-04 03:40:00|304.44|304.29|304.14|303.94|304.44|304.29|304.09|303.94|269
1659584700000|2022-08-04 03:45:00|304.09|303.89|303.99|303.84|304.14|303.89|303.74|303.59|153
1659585000000|2022-08-04 03:50:00|304.04|303.89|304.09|303.94|304.14|303.99|303.99|303.84|135
1659585300000|2022-08-04 03:55:00|304.14|303.89|303.99|303.84|304.14|303.99|303.94|303.79|104
1659585600000|2022-08-04 04:00:00|303.94|303.79|303.84|303.69|303.94|303.79|303.79|303.64|80
1659585900000|2022-08-04 04:05:00|303.79|303.64|303.79|303.64|303.89|303.74|303.79|303.64|48
1659586200000|2022-08-04 04:10:00|303.84|303.69|303.84|303.69|303.84|303.69|303.79|303.64|52
1659586500000|2022-08-04 04:15:00|303.79|303.64|303.89|303.74|303.94|303.74|303.79|303.64|101
1659586800000|2022-08-04 04:20:00|303.84|303.69|303.84|303.69|303.84|303.69|303.84|303.64|63
1659587100000|2022-08-04 04:25:00|||||||||44
1659587400000|2022-08-04 04:30:00|303.89|303.74|303.84|303.69|303.89|303.74|303.84|303.69|68
1659587700000|2022-08-04 04:35:00|303.89|303.74|303.94|303.79|303.99|303.84|303.89|303.74|89
1659588000000|2022-08-04 04:40:00|303.89|303.74|303.89|303.74|303.89|303.74|303.84|303.69|40
1659588300000|2022-08-04 04:45:00|||||||||26
1659588600000|2022-08-04 04:50:00|303.84|303.69|303.84|303.69|303.84|303.69|303.84|303.69|42
1659588900000|2022-08-04 04:55:00|303.79|303.64|303.79|303.64|303.79|303.64|303.79|303.64|28
1659589200000|2022-08-04 05:00:00|303.84|303.59|304.44|304.29|304.54|304.39|303.84|303.59|502
1659589500000|2022-08-04 05:05:00|304.39|304.24|304.54|304.39|304.59|304.44|304.24|304.09|182
1659589800000|2022-08-04 05:10:00|304.59|304.44|304.84|304.69|304.84|304.69|304.54|304.34|176
1659590100000|2022-08-04 05:15:00|304.79|304.64|304.84|304.69|304.89|304.69|304.69|304.54|192
1659590400000|2022-08-04 05:20:00|304.79|304.64|304.84|304.69|304.99|304.79|304.69|304.49|187
1659590700000|2022-08-04 05:25:00|304.79|304.64|304.64|304.49|304.84|304.69|304.64|304.44|188
1659591000000|2022-08-04 05:30:00|304.59|304.44|304.89|304.74|304.94|304.79|304.59|304.44|220
1659591300000|2022-08-04 05:35:00|304.94|304.79|304.99|304.84|305.19|305.04|304.84|304.69|380
1659591600000|2022-08-04 05:40:00|304.94|304.79|304.89|304.74|305.14|304.99|304.89|304.74|280
1659591900000|2022-08-04 05:45:00|304.84|304.69|304.69|304.54|304.89|304.74|304.69|304.54|173
1659592200000|2022-08-04 05:50:00|304.74|304.59|304.79|304.64|304.79|304.64|304.74|304.59|132
1659592500000|2022-08-04 05:55:00|304.74|304.59|304.74|304.59|304.79|304.64|304.64|304.49|150
1659592800000|2022-08-04 06:00:00|304.79|304.54|304.69|304.54|304.79|304.64|304.64|304.49|188
1659593100000|2022-08-04 06:05:00|304.64|304.49|304.79|304.64|304.84|304.69|304.64|304.49|195
1659593400000|2022-08-04 06:10:00|304.84|304.69|304.69|304.54|304.84|304.69|304.69|304.54|88
1659593700000|2022-08-04 06:15:00|304.74|304.59|304.59|304.44|304.74|304.59|304.54|304.39|149
1659594000000|2022-08-04 06:20:00|304.54|304.39|304.74|304.59|304.79|304.59|304.49|304.34|195
1659594300000|2022-08-04 06:25:00|304.79|304.64|304.69|304.54|304.79|304.64|304.69|304.54|108
1659594600000|2022-08-04 06:30:00|304.64|304.49|304.79|304.64|304.79|304.64|304.64|304.49|156
1659594900000|2022-08-04 06:35:00|304.74|304.59|304.89|304.74|304.89|304.74|304.74|304.59|167
1659595200000|2022-08-04 06:40:00|304.84|304.69|304.89|304.74|304.99|304.84|304.84|304.69|178
1659595500000|2022-08-04 06:45:00|304.94|304.79|304.89|304.74|304.94|304.79|304.89|304.74|102
1659595800000|2022-08-04 06:50:00|304.84|304.69|304.74|304.59|304.84|304.69|304.69|304.54|172
1659596100000|2022-08-04 06:55:00|304.79|304.64|304.84|304.69|304.94|304.74|304.74|304.59|153
1659596400000|2022-08-04 07:00:00|304.89|304.74|305.04|304.89|305.09|304.94|304.84|304.69|266
1659596700000|2022-08-04 07:05:00|305.09|304.94|305.24|305.09|305.29|305.14|305.09|304.94|157
1659597000000|2022-08-04 07:10:00|305.19|305.04|305.19|305.04|305.24|305.09|305.09|304.94|93
1659597300000|2022-08-04 07:15:00|305.24|305.09|305.19|305.04|305.24|305.09|305.09|304.94|104
1659597600000|2022-08-04 07:20:00|305.14|304.99|305.24|305.09|305.29|305.09|305.09|304.89|126
1659597900000|2022-08-04 07:25:00|305.29|305.14|305.19|305.04|305.29|305.14|305.19|305.04|125
1659598200000|2022-08-04 07:30:00|305.14|304.99|305.14|304.99|305.29|305.14|305.14|304.99|137
1659598500000|2022-08-04 07:35:00|305.09|304.94|305.09|304.94|305.14|304.99|305.04|304.89|79
1659598800000|2022-08-04 07:40:00|305.04|304.89|305.04|304.89|305.09|304.94|305.04|304.89|77
1659599100000|2022-08-04 07:45:00|304.99|304.84|305.24|305.09|305.29|305.09|304.94|304.79|138
1659599400000|2022-08-04 07:50:00|305.19|305.04|305.19|305.04|305.29|305.14|305.19|305.04|76
1659599700000|2022-08-04 07:55:00|305.14|304.99|305.24|305.09|305.29|305.09|305.14|304.99|102
1659600000000|2022-08-04 08:00:00|305.29|305.14|305.14|304.99|305.29|305.14|305.04|304.89|235
1659600300000|2022-08-04 08:05:00|305.09|304.94|305.14|304.99|305.14|304.99|305.04|304.89|64
1659600600000|2022-08-04 08:10:00|305.09|304.94|305.14|304.99|305.14|304.99|304.99|304.84|102
1659600900000|2022-08-04 08:15:00|305.19|305.04|305.44|305.29|305.49|305.34|305.19|305.04|186
1659601200000|2022-08-04 08:20:00|305.49|305.34|305.34|305.19|305.54|305.39|305.34|305.19|220
1659601500000|2022-08-04 08:25:00|305.29|305.14|305.19|305.04|305.34|305.19|305.19|305.04|154
1659601800000|2022-08-04 08:30:00|305.14|304.99|305.19|305.04|305.24|305.09|305.14|304.99|206
1659602100000|2022-08-04 08:35:00|305.24|304.99|305.14|304.99|305.24|305.04|305.14|304.99|124
1659602400000|2022-08-04 08:40:00|305.19|305.04|305.34|305.19|305.34|305.19|305.19|305.04|223
1659602700000|2022-08-04 08:45:00|305.29|305.14|305.49|305.34|305.54|305.39|305.29|305.14|225
1659603000000|2022-08-04 08:50:00|305.44|305.29|305.64|305.49|305.74|305.54|305.44|305.29|355
1659603300000|2022-08-04 08:55:00|305.59|305.44|305.54|305.39|305.59|305.49|305.44|305.29|406
1659603600000|2022-08-04 09:00:00|305.59|305.44|305.74|305.54|305.79|305.64|305.49|305.34|555
1659603900000|2022-08-04 09:05:00|305.79|305.59|305.69|305.49|305.79|305.64|305.49|305.34|215
1659604200000|2022-08-04 09:10:00|305.64|305.44|305.64|305.44|305.64|305.49|305.54|305.39|19
1659604500000|2022-08-04 09:15:00|305.69|305.49|305.69|305.49|305.74|305.54|305.54|305.39|142
1659604800000|2022-08-04 09:20:00|305.84|305.24|305.94|305.34|305.94|305.34|305.84|305.24|0
1659605100000|2022-08-04 09:25:00|306.04|305.44|306.14|305.54|306.14|305.54|305.94|305.34|28
1659605400000|2022-08-04 09:30:00|306.04|305.44|306.04|305.44|306.14|305.54|305.94|305.34|0
1659605700000|2022-08-04 09:35:00|305.94|305.34|306.14|305.54|306.14|305.54|305.94|305.34|0
1659606000000|2022-08-04 09:40:00|306.04|305.44|306.04|305.44|306.14|305.54|306.04|305.44|0
1659606300000|2022-08-04 09:45:00|306.14|305.54|306.24|305.64|306.34|305.74|306.04|305.44|0
1659606600000|2022-08-04 09:50:00|305.99|305.79|306.09|305.89|306.14|305.94|305.94|305.79|235
1659606900000|2022-08-04 09:55:00|306.14|305.94|306.19|305.99|306.29|306.14|306.14|305.94|105
1659607200000|2022-08-04 10:00:00|306.14|305.94|306.34|306.14|306.34|306.19|306.14|305.94|67
1659607500000|2022-08-04 10:05:00|306.29|306.19|306.34|306.19|306.39|306.19|306.29|306.14|77
1659607800000|2022-08-04 10:10:00|306.29|306.14|306.39|306.24|306.39|306.24|306.24|306.09|30
1659608100000|2022-08-04 10:15:00|306.44|306.29|306.39|306.24|306.49|306.34|306.34|306.19|88
1659608400000|2022-08-04 10:20:00|306.44|306.19|306.39|306.24|306.44|306.29|306.39|306.19|14
1659608700000|2022-08-04 10:25:00|306.44|306.19|306.34|306.14|306.44|306.24|306.29|306.14|19
1659609000000|2022-08-04 10:30:00|306.29|306.19|306.54|306.34|306.69|306.49|306.29|306.14|73
1659609300000|2022-08-04 10:35:00|306.49|306.29|306.74|306.54|306.74|306.59|306.44|306.24|142
1659609600000|2022-08-04 10:40:00|306.69|306.59|306.64|306.49|306.74|306.59|306.54|306.39|103
1659609900000|2022-08-04 10:45:00|306.69|306.44|306.74|306.54|306.79|306.59|306.59|306.44|91
1659610200000|2022-08-04 10:50:00|306.69|306.49|306.64|306.49|306.74|306.59|306.64|306.44|31
1659610500000|2022-08-04 10:55:00|306.59|306.44|306.69|306.49|306.69|306.54|306.59|306.44|6
1659610800000|2022-08-04 11:00:00|306.64|306.34|306.49|306.34|306.64|306.49|306.44|306.14|36
1659611100000|2022-08-04 11:05:00|306.54|306.29|306.34|306.19|306.54|306.39|306.34|306.14|25
1659611400000|2022-08-04 11:10:00|306.39|306.14|306.29|306.14|306.39|306.14|306.19|306.04|75
1659611700000|2022-08-04 11:15:00|306.24|306.09|306.34|306.19|306.39|306.24|306.24|306.09|12
1659612000000|2022-08-04 11:20:00|306.29|306.14|306.14|305.99|306.34|306.14|306.14|305.99|15
1659612300000|2022-08-04 11:25:00|306.19|306.04|306.34|306.19|306.39|306.24|306.14|305.99|49
1659612600000|2022-08-04 11:30:00|306.29|306.14|306.29|306.14|306.34|306.19|306.24|306.09|15
1659612900000|2022-08-04 11:35:00|306.24|306.09|306.29|306.14|306.34|306.19|306.24|306.09|11
1659613200000|2022-08-04 11:40:00|306.24|306.09|306.24|306.04|306.29|306.14|306.24|306.04|13
1659613500000|2022-08-04 11:45:00|306.19|306.09|306.14|305.99|306.19|306.09|306.09|305.94|30
1659613800000|2022-08-04 11:50:00|306.19|306.04|306.09|305.94|306.19|306.04|306.09|305.89|23
1659614100000|2022-08-04 11:55:00|306.04|305.89|305.84|305.69|306.09|305.94|305.84|305.69|87
1659614400000|2022-08-04 12:00:00|305.79|305.64|305.94|305.79|305.99|305.84|305.74|305.59|44
1659614700000|2022-08-04 12:05:00|305.99|305.84|305.94|305.79|305.99|305.84|305.89|305.74|14
1659615000000|2022-08-04 12:10:00|305.89|305.74|305.94|305.79|306.04|305.89|305.89|305.74|72
1659615300000|2022-08-04 12:15:00|305.99|305.84|306.09|305.94|306.09|305.94|305.94|305.79|36
1659615600000|2022-08-04 12:20:00|306.14|305.99|306.19|306.04|306.24|306.09|306.14|305.99|14
1659615900000|2022-08-04 12:25:00|306.24|306.09|306.19|306.04|306.24|306.09|306.19|306.04|13
1659616200000|2022-08-04 12:30:00|306.24|306.09|306.14|305.99|306.24|306.09|306.09|305.89|75
1659616500000|2022-08-04 12:35:00|306.19|306.04|306.24|306.09|306.29|306.14|306.14|305.99|34
1659616800000|2022-08-04 12:40:00|306.19|306.04|306.29|306.14|306.29|306.14|306.14|305.99|17
1659617100000|2022-08-04 12:45:00|306.34|306.09|306.19|306.04|306.34|306.14|306.19|306.04|23
1659617400000|2022-08-04 12:50:00|306.24|305.99|306.29|306.14|306.34|306.14|306.19|305.99|7
1659617700000|2022-08-04 12:55:00|306.34|306.19|306.34|306.19|306.39|306.24|306.29|306.14|14
1659618000000|2022-08-04 13:00:00|306.29|306.14|306.09|305.94|306.34|306.19|306.09|305.94|18
1659618300000|2022-08-04 13:05:00|306.04|305.89|305.99|305.84|306.19|305.99|305.94|305.79|20
1659618600000|2022-08-04 13:10:00|306.04|305.79|306.04|305.89|306.09|305.94|306.04|305.79|6
1659618900000|2022-08-04 13:15:00|306.09|305.94|305.94|305.79|306.09|305.94|305.89|305.74|23
1659619200000|2022-08-04 13:20:00|305.99|305.84|305.99|305.84|306.09|305.89|305.94|305.79|34
1659619500000|2022-08-04 13:25:00|305.94|305.79|305.89|305.74|305.94|305.79|305.84|305.69|14
1659619800000|2022-08-04 13:30:00|305.94|305.69|306.59|306.39|307.34|307.19|305.84|305.69|422
1659620100000|2022-08-04 13:35:00|306.54|306.34|306.39|306.19|307.24|307.04|306.34|306.14|178
1659620400000|2022-08-04 13:40:00|306.44|306.24|307.14|306.94|307.19|307.04|306.39|306.19|226
1659620700000|2022-08-04 13:45:00|307.09|306.99|307.04|306.84|307.34|307.19|306.69|306.49|104
1659621000000|2022-08-04 13:50:00|306.99|306.89|306.54|306.34|307.19|307.04|306.39|306.19|82
1659621300000|2022-08-04 13:55:00|306.59|306.39|306.59|306.44|306.79|306.64|306.34|306.14|26
1659621600000|2022-08-04 14:00:00|306.64|306.49|306.74|306.54|306.84|306.69|306.34|306.19|40
1659621900000|2022-08-04 14:05:00|306.69|306.59|306.09|305.89|306.89|306.69|306.09|305.89|73
1659622200000|2022-08-04 14:10:00|306.19|305.99|306.29|306.09|306.54|306.39|306.14|305.89|86
1659622500000|2022-08-04 14:15:00|306.24|306.14|306.19|306.04|306.44|306.29|305.89|305.69|36
1659622800000|2022-08-04 14:20:00|306.24|305.94|305.99|305.84|306.24|306.04|305.99|305.79|39
1659623100000|2022-08-04 14:25:00|306.04|305.89|305.94|305.79|306.09|305.94|305.84|305.69|64
1659623400000|2022-08-04 14:30:00|305.99|305.84|305.69|305.49|306.04|305.84|305.69|305.49|125
1659623700000|2022-08-04 14:35:00|305.64|305.54|305.44|305.24|305.69|305.54|305.34|305.19|45
1659624000000|2022-08-04 14:40:00|305.49|305.29|305.49|305.29|305.69|305.49|305.29|305.14|14
1659624300000|2022-08-04 14:45:00|305.44|305.19|305.74|305.59|305.84|305.64|305.39|305.19|10
1659624600000|2022-08-04 14:50:00|305.69|305.54|305.89|305.69|305.89|305.74|305.69|305.49|7
1659624900000|2022-08-04 14:55:00|305.84|305.74|306.04|305.89|306.09|305.89|305.84|305.69|12
1659625200000|2022-08-04 15:00:00|306.09|305.94|306.24|306.09|306.34|306.14|306.04|305.84|24
1659625500000|2022-08-04 15:05:00|306.29|306.14|306.14|305.99|306.39|306.24|306.14|305.99|30
1659625800000|2022-08-04 15:10:00|306.19|306.04|305.89|305.69|306.24|306.09|305.89|305.69|27
1659626100000|2022-08-04 15:15:00|305.94|305.74|305.99|305.79|306.09|305.94|305.84|305.69|11
1659626400000|2022-08-04 15:20:00|306.04|305.84|306.09|305.89|306.24|306.09|305.99|305.79|31
1659626700000|2022-08-04 15:25:00|306.14|305.94|306.24|306.09|306.24|306.09|306.09|305.89|17
1659627000000|2022-08-04 15:30:00|306.19|306.04|306.34|306.14|306.44|306.24|306.14|305.94|36
1659627300000|2022-08-04 15:35:00|306.24|306.09|305.94|305.74|306.29|306.09|305.84|305.69|44
1659627600000|2022-08-04 15:40:00|305.99|305.79|306.14|305.94|306.14|305.99|305.94|305.74|6
1659627900000|2022-08-04 15:45:00|306.19|305.99|306.34|306.19|306.39|306.19|306.14|305.94|8
1659628200000|2022-08-04 15:50:00|306.29|306.14|306.49|306.29|306.49|306.34|306.29|306.14|17
1659628500000|2022-08-04 15:55:00|306.44|306.34|306.44|306.24|306.49|306.34|306.39|306.24|5
1659628800000|2022-08-04 16:00:00|306.39|306.29|306.34|306.14|306.44|306.29|306.29|306.14|15
1659629100000|2022-08-04 16:05:00|306.29|306.19|306.44|306.29|306.44|306.29|306.29|306.14|5
1659629400000|2022-08-04 16:10:00|306.49|306.34|306.59|306.44|306.69|306.49|306.44|306.29|14
1659629700000|2022-08-04 16:15:00|306.54|306.39|306.74|306.54|306.79|306.59|306.44|306.24|28
1659630000000|2022-08-04 16:20:00|306.69|306.59|307.04|306.89|307.04|306.89|306.69|306.49|18
1659630300000|2022-08-04 16:25:00|307.09|306.84|307.24|307.04|307.24|307.09|307.04|306.84|14
1659630600000|2022-08-04 16:30:00|307.19|307.09|307.09|306.89|307.24|307.09|306.99|306.79|5
1659630900000|2022-08-04 16:35:00|307.14|306.94|307.14|306.99|307.14|306.99|307.04|306.89|32
1659631200000|2022-08-04 16:40:00|307.09|306.94|306.94|306.74|307.14|306.99|306.84|306.64|28
1659631500000|2022-08-04 16:45:00|306.89|306.69|306.54|306.39|306.89|306.74|306.54|306.39|3
1659631800000|2022-08-04 16:50:00|306.59|306.44|306.69|306.49|306.69|306.54|306.59|306.39|11
1659632100000|2022-08-04 16:55:00|306.64|306.54|306.64|306.44|306.69|306.54|306.54|306.39|11
1659632400000|2022-08-04 17:00:00|306.69|306.49|306.64|306.49|306.74|306.59|306.64|306.44|6
1659632700000|2022-08-04 17:05:00|306.69|306.44|306.74|306.54|306.79|306.64|306.59|306.39|9
1659633000000|2022-08-04 17:10:00|306.69|306.49|306.54|306.34|306.69|306.54|306.54|306.34|51
1659633300000|2022-08-04 17:15:00|306.59|306.39|306.69|306.49|306.74|306.54|306.54|306.34|33
1659633600000|2022-08-04 17:20:00|306.59|306.44|306.69|306.54|306.74|306.59|306.59|306.39|6
1659633900000|2022-08-04 17:25:00|306.74|306.59|306.94|306.69|306.99|306.79|306.74|306.54|95
1659634200000|2022-08-04 17:30:00|306.89|306.64|307.04|306.84|307.04|306.84|306.84|306.64|3
1659634500000|2022-08-04 17:35:00|306.99|306.79|307.04|306.84|307.04|306.89|306.94|306.79|7
1659634800000|2022-08-04 17:40:00|306.99|306.89|306.94|306.79|307.04|306.89|306.94|306.74|4
1659635100000|2022-08-04 17:45:00|306.89|306.74|307.04|306.84|307.04|306.89|306.89|306.74|4
1659635400000|2022-08-04 17:50:00|306.99|306.89|306.99|306.79|307.04|306.89|306.94|306.79|0
1659635700000|2022-08-04 17:55:00|306.94|306.74|306.99|306.84|307.04|306.84|306.89|306.74|5
1659636000000|2022-08-04 18:00:00|307.04|306.89|307.09|306.94|307.14|306.99|306.99|306.84|23
1659636300000|2022-08-04 18:05:00|307.14|306.99|306.99|306.84|307.14|306.99|306.99|306.84|11
1659636600000|2022-08-04 18:10:00|306.94|306.79|306.94|306.74|306.99|306.84|306.89|306.69|8
1659636900000|2022-08-04 18:15:00|306.89|306.79|306.94|306.74|306.99|306.84|306.89|306.69|19
1659637200000|2022-08-04 18:20:00|306.89|306.69|306.84|306.64|306.94|306.74|306.74|306.54|20
1659637500000|2022-08-04 18:25:00|306.79|306.69|306.94|306.74|306.99|306.79|306.79|306.64|8
1659637800000|2022-08-04 18:30:00|306.89|306.79|307.09|306.89|307.09|306.89|306.89|306.74|17
1659638100000|2022-08-04 18:35:00|307.04|306.84|306.89|306.69|307.04|306.89|306.84|306.69|4
1659638400000|2022-08-04 18:40:00|306.84|306.74|306.94|306.79|306.99|306.79|306.74|306.54|22
1659638700000|2022-08-04 18:45:00|306.89|306.74|307.09|306.94|307.14|306.94|306.89|306.74|13
1659639000000|2022-08-04 18:50:00|307.14|306.99|307.29|307.09|307.34|307.14|307.09|306.99|33
1659639300000|2022-08-04 18:55:00|307.24|307.04|307.19|307.04|307.29|307.09|307.19|306.99|10
1659639600000|2022-08-04 19:00:00|307.14|306.99|307.29|307.09|307.29|307.09|307.14|306.94|21
1659639900000|2022-08-04 19:05:00|307.24|307.04|307.29|307.09|307.29|307.09|307.19|306.99|3
1659640200000|2022-08-04 19:10:00|307.24|307.04|307.24|307.09|307.29|307.14|307.24|307.04|5
1659640500000|2022-08-04 19:15:00|307.29|307.14|307.34|307.19|307.34|307.19|307.24|307.09|10
1659640800000|2022-08-04 19:20:00|307.29|307.14|307.29|307.14|307.34|307.19|307.29|307.09|9
1659641100000|2022-08-04 19:25:00|307.24|307.09|307.29|307.09|307.29|307.14|307.24|307.04|6
1659641400000|2022-08-04 19:30:00|307.24|307.14|307.09|306.89|307.29|307.14|307.09|306.89|11
1659641700000|2022-08-04 19:35:00|307.14|306.94|307.09|306.89|307.19|307.04|307.09|306.89|7
1659642000000|2022-08-04 19:40:00|307.04|306.94|306.99|306.79|307.09|306.94|306.94|306.79|9
1659642300000|2022-08-04 19:45:00|306.94|306.84|306.99|306.84|307.09|306.94|306.94|306.79|8
1659642600000|2022-08-04 19:50:00|307.04|306.89|307.29|307.14|307.29|307.14|307.04|306.89|34
1659642900000|2022-08-04 19:55:00|307.24|307.09|307.24|307.09|307.34|307.14|307.19|306.99|59
1659643200000|2022-08-04 20:00:00|307.29|307.14|307.24|307.04|307.34|307.19|307.24|307.04|5
1659643500000|2022-08-04 20:05:00|307.19|306.99|307.19|306.99|307.24|306.99|307.19|306.99|0
1659643800000|2022-08-04 20:10:00||306.94||306.94||306.99||306.94|0
1659644100000|2022-08-04 20:15:00||306.89||306.89||306.89||306.89|0
1659644400000|2022-08-04 20:20:00||306.94||306.89||306.94||306.89|0
1659644700000|2022-08-04 20:25:00|307.09|306.94|307.09|306.89|307.09|306.94|307.09|306.89|0
1659645300000|2022-08-04 20:35:00|307.14||307.09||307.14||307.09||0
1659645600000|2022-08-04 20:40:00|307.14|306.84|307.04|306.74|307.14|306.89|307.04|306.74|3
1659645900000|2022-08-04 20:45:00|306.99|306.69|307.09|306.74|307.24|306.94|306.94|306.69|55
1659646200000|2022-08-04 20:50:00|307.14|306.79|307.19|306.79|307.19|306.94|306.99|306.69|23
1659646500000|2022-08-04 20:55:00|307.24|306.84|307.34|306.99|307.34|307.04|307.09|306.79|8
1659646800000|2022-08-04 21:00:00||307.04||306.49||307.04||306.39|0
1659647400000|2022-08-04 21:10:00|307.24|306.64|307.24|306.64|307.24|306.64|307.24|306.64|0
1659650400000|2022-08-04 22:00:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1659650700000|2022-08-04 22:05:00|307.14|306.54|307.14|306.54|307.14|306.54|307.14|306.54|0
1659651300000|2022-08-04 22:15:00|307.24|306.64|307.14|306.54|307.24|306.64|307.14|306.54|0
1659651600000|2022-08-04 22:20:00|307.24|306.64|307.24|306.64|307.24|306.64|307.14|306.54|0
1659651900000|2022-08-04 22:25:00|307.14|306.54|307.24|306.64|307.24|306.64|307.14|306.54|0
1659654000000|2022-08-04 23:00:00|307.34|306.74|307.34|306.74|307.34|306.74|307.34|306.74|0
1659654600000|2022-08-04 23:10:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1659656700000|2022-08-04 23:45:00|307.34|306.74|307.44|306.84|307.44|306.84|307.34|306.74|0
1659657000000|2022-08-04 23:50:00|307.34|306.74|307.44|306.84|307.44|306.84|307.34|306.74|0
1659657300000|2022-08-04 23:55:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1659657600000|2022-08-05 00:00:00|307.34|306.74|307.24|306.64|307.34|306.74|307.24|306.64|0
1659657900000|2022-08-05 00:05:00|307.34|306.74|307.34|306.74|307.34|306.74|307.24|306.64|0
1659658200000|2022-08-05 00:10:00|307.24|306.64|307.34|306.74|307.34|306.74|307.24|306.64|0
1659658500000|2022-08-05 00:15:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1659658800000|2022-08-05 00:20:00|307.44|306.84|307.34|306.74|307.44|306.84|307.34|306.74|0
1659659100000|2022-08-05 00:25:00|307.44|306.84|307.44|306.84|307.44|306.84|307.34|306.74|0
1659659400000|2022-08-05 00:30:00|307.19|306.94|306.89|306.74|307.19|307.04|306.89|306.69|279
1659659700000|2022-08-05 00:35:00|306.94|306.79|307.14|306.99|307.19|306.99|306.94|306.79|94
1659660000000|2022-08-05 00:40:00|307.09|306.94|307.09|306.94|307.09|306.94|306.99|306.84|76
1659660300000|2022-08-05 00:45:00|307.14|306.99|307.59|307.44|307.69|307.54|307.14|306.99|212
1659660600000|2022-08-05 00:50:00|307.64|307.49|307.79|307.64|307.94|307.74|307.64|307.49|231
1659660900000|2022-08-05 00:55:00|307.84|307.69|308.09|307.89|308.09|307.94|307.79|307.64|284
1659661200000|2022-08-05 01:00:00|307.89|307.74|307.79|307.64|308.19|308.04|307.54|307.39|741
1659661500000|2022-08-05 01:05:00|307.74|307.59|308.09|307.94|308.34|308.19|307.69|307.54|492
1659661800000|2022-08-05 01:10:00|308.04|307.89|308.04|307.89|308.14|307.99|307.89|307.74|306
1659662100000|2022-08-05 01:15:00|308.09|307.94|308.24|308.09|308.34|308.19|307.99|307.84|380
1659662400000|2022-08-05 01:20:00|308.19|308.04|307.99|307.84|308.24|308.09|307.99|307.84|418
1659662700000|2022-08-05 01:25:00|308.04|307.89|308.04|307.89|308.24|308.09|307.89|307.74|379
1659663000000|2022-08-05 01:30:00|307.99|307.84|307.94|307.79|308.14|307.94|307.84|307.69|252
1659663300000|2022-08-05 01:35:00|307.89|307.74|307.89|307.74|308.09|307.94|307.84|307.69|233
1659663600000|2022-08-05 01:40:00|307.84|307.69|307.69|307.54|307.94|307.79|307.64|307.49|317
1659663900000|2022-08-05 01:45:00|307.74|307.59|308.09|307.94|308.09|307.94|307.69|307.54|259
1659664200000|2022-08-05 01:50:00|308.04|307.89|308.44|308.29|308.44|308.29|307.99|307.84|426
1659664500000|2022-08-05 01:55:00|308.49|308.24|308.79|308.64|308.84|308.69|308.49|308.24|422
1659664800000|2022-08-05 02:00:00|308.74|308.59|308.59|308.44|308.84|308.64|308.49|308.29|143
1659665100000|2022-08-05 02:05:00|308.64|308.49|308.59|308.44|308.84|308.69|308.59|308.44|327
1659665400000|2022-08-05 02:10:00|308.54|308.39|308.54|308.39|308.59|308.44|308.44|308.29|210
1659665700000|2022-08-05 02:15:00|308.59|308.44|308.49|308.34|308.59|308.44|308.49|308.34|176
1659666000000|2022-08-05 02:20:00|308.44|308.29|308.19|308.04|308.44|308.29|308.19|308.04|242
1659666300000|2022-08-05 02:25:00|308.14|307.99|308.09|307.94|308.24|308.09|307.99|307.84|229
1659666600000|2022-08-05 02:30:00|308.14|307.99|308.34|308.19|308.39|308.24|308.14|307.94|226
1659666900000|2022-08-05 02:35:00|308.39|308.24|308.24|308.09|308.44|308.29|308.24|308.09|202
1659667200000|2022-08-05 02:40:00|308.34|308.19|308.24|308.09|308.34|308.19|308.24|308.09|174
1659667500000|2022-08-05 02:45:00|308.19|308.04|308.14|307.99|308.24|308.09|308.09|307.94|157
1659667800000|2022-08-05 02:50:00|308.19|308.04|308.39|308.24|308.39|308.24|308.19|308.04|118
1659668100000|2022-08-05 02:55:00|308.34|308.19|308.14|307.99|308.34|308.19|308.14|307.99|90
1659668400000|2022-08-05 03:00:00|308.09|307.94|308.19|308.04|308.19|308.04|308.04|307.89|128
1659668700000|2022-08-05 03:05:00|308.14|307.99|308.14|307.99|308.14|307.99|308.04|307.89|103
1659669000000|2022-08-05 03:10:00|308.24|308.04|308.29|308.14|308.29|308.14|308.24|308.04|86
1659669300000|2022-08-05 03:15:00|308.34|308.19|308.24|308.09|308.34|308.19|308.14|307.94|228
1659669600000|2022-08-05 03:20:00|308.29|308.14|308.39|308.24|308.44|308.29|308.29|308.14|301
1659669900000|2022-08-05 03:25:00|308.44|308.29|308.44|308.29|308.49|308.34|308.44|308.29|207
1659670200000|2022-08-05 03:30:00|308.54|308.39|308.49|308.34|308.64|308.49|308.44|308.29|302
1659670500000|2022-08-05 03:35:00|308.54|308.39|308.64|308.49|308.69|308.54|308.54|308.39|124
1659670800000|2022-08-05 03:40:00|308.59|308.44|308.54|308.39|308.64|308.49|308.54|308.34|115
1659671100000|2022-08-05 03:45:00|308.49|308.34|308.44|308.29|308.59|308.44|308.44|308.29|100
1659671400000|2022-08-05 03:50:00|308.49|308.34|308.54|308.39|308.54|308.39|308.49|308.34|59
1659671700000|2022-08-05 03:55:00|308.5|308.35|308.45|308.3|308.5|308.35|308.4|308.25|138
1659672000000|2022-08-05 04:00:00|308.5|308.35|308.3|308.15|308.5|308.35|308.3|308.15|156
1659672300000|2022-08-05 04:05:00|308.35|308.2|308.3|308.15|308.35|308.2|308.25|308.1|78
1659672600000|2022-08-05 04:10:00|308.25|308.1|308.2|308.05|308.25|308.1|308.2|308.05|60
1659672900000|2022-08-05 04:15:00|308.25|308.1|308.25|308.1|308.25|308.1|308.25|308.1|46
1659673200000|2022-08-05 04:20:00|308.3|308.15|308.35|308.2|308.4|308.25|308.3|308.15|106
1659673500000|2022-08-05 04:25:00|308.3|308.15|308.3|308.15|308.35|308.2|308.3|308.15|83
1659673800000|2022-08-05 04:30:00|308.35|308.2|308.35|308.2|308.4|308.25|308.3|308.15|143
1659674100000|2022-08-05 04:35:00|308.3|308.15|308.35|308.2|308.35|308.2|308.3|308.15|98
1659674400000|2022-08-05 04:40:00|308.4|308.25|308.4|308.25|308.4|308.25|308.4|308.25|92
1659674700000|2022-08-05 04:45:00|308.35|308.2|308.35|308.2|308.4|308.25|308.3|308.15|127
1659675000000|2022-08-05 04:50:00|308.3|308.15|308.2|308.05|308.3|308.15|308.2|308.05|74
1659675300000|2022-08-05 04:55:00|308.3|308.15|308.45|308.3|308.45|308.3|308.3|308.15|117
1659675600000|2022-08-05 05:00:00|308.4|308.25|308.4|308.25|308.4|308.3|308.2|308.05|306
1659675900000|2022-08-05 05:05:00|308.35|308.2|308.3|308.15|308.35|308.2|308.3|308.15|105
1659676200000|2022-08-05 05:10:00|308.25|308.1|308.4|308.25|308.45|308.3|308.25|308.1|177
1659676500000|2022-08-05 05:15:00|308.5|308.3|308.5|308.35|308.55|308.4|308.4|308.25|224
1659676800000|2022-08-05 05:20:00|308.6|308.45|308.55|308.4|308.65|308.5|308.5|308.35|203
1659677100000|2022-08-05 05:25:00|308.6|308.45|308.55|308.4|308.6|308.45|308.5|308.35|205
1659677400000|2022-08-05 05:30:00|308.6|308.45|308.55|308.4|308.6|308.45|308.55|308.4|79
1659677700000|2022-08-05 05:35:00|308.6|308.45|308.5|308.35|308.65|308.5|308.5|308.35|171
1659678000000|2022-08-05 05:40:00|308.55|308.4|308.75|308.6|308.75|308.6|308.55|308.4|218
1659678300000|2022-08-05 05:45:00|308.7|308.55|308.7|308.55|308.8|308.65|308.6|308.4|150
1659678600000|2022-08-05 05:50:00|308.65|308.5|308.55|308.4|308.65|308.5|308.55|308.35|113
1659678900000|2022-08-05 05:55:00|308.6|308.45|308.7|308.55|308.7|308.55|308.6|308.45|165
1659679200000|2022-08-05 06:00:00|308.75|308.6|309|308.85|309|308.85|308.7|308.55|274
1659679500000|2022-08-05 06:05:00|308.95|308.8|308.95|308.8|308.95|308.8|308.8|308.65|177
1659679800000|2022-08-05 06:10:00|308.9|308.75|308.8|308.65|308.9|308.75|308.8|308.65|129
1659680100000|2022-08-05 06:15:00|308.75|308.6|308.75|308.6|308.85|308.7|308.75|308.6|91
1659680400000|2022-08-05 06:20:00|308.7|308.55|308.65|308.5|308.7|308.55|308.6|308.45|148
1659680700000|2022-08-05 06:25:00|308.6|308.45|308.65|308.5|308.7|308.55|308.6|308.45|141
1659681000000|2022-08-05 06:30:00|308.6|308.45|308.65|308.5|308.7|308.55|308.6|308.45|164
1659681300000|2022-08-05 06:35:00|308.55|308.4|308.6|308.45|308.65|308.5|308.55|308.4|168
1659681600000|2022-08-05 06:40:00||308.4||308.45||308.45||308.4|71
1659681900000|2022-08-05 06:45:00|308.55|308.4|308.55|308.4|308.55|308.4|308.55|308.4|79
1659682200000|2022-08-05 06:50:00|308.6|308.45|308.55|308.4|308.6|308.45|308.55|308.4|92
1659682500000|2022-08-05 06:55:00|308.5|308.35|308.55|308.4|308.55|308.4|308.5|308.35|84
1659682800000|2022-08-05 07:00:00|308.6|308.45|308.55|308.4|308.6|308.45|308.5|308.35|123
1659683100000|2022-08-05 07:05:00|308.5|308.35|308.5|308.35|308.55|308.4|308.4|308.25|177
1659683400000|2022-08-05 07:10:00|308.55|308.4|308.45|308.3|308.55|308.4|308.4|308.25|121
1659683700000|2022-08-05 07:15:00|308.5|308.35|308.4|308.25|308.5|308.35|308.35|308.2|91
1659684000000|2022-08-05 07:20:00|308.35|308.2|308.35|308.2|308.45|308.3|308.35|308.15|132
1659684300000|2022-08-05 07:25:00|308.3|308.15|308.4|308.25|308.45|308.3|308.3|308.15|107
1659684600000|2022-08-05 07:30:00|308.35|308.2|308.3|308.15|308.35|308.2|308.2|308.05|193
1659684900000|2022-08-05 07:35:00|308.35|308.2|308.4|308.25|308.45|308.25|308.3|308.15|98
1659685200000|2022-08-05 07:40:00|308.35|308.2|308.45|308.3|308.45|308.3|308.35|308.2|136
1659685500000|2022-08-05 07:45:00|308.5|308.35|308.35|308.2|308.5|308.35|308.35|308.2|199
1659685800000|2022-08-05 07:50:00|308.3|308.15|308.4|308.25|308.4|308.25|308.3|308.15|106
1659686100000|2022-08-05 07:55:00|308.35|308.2|308.45|308.3|308.45|308.3|308.35|308.2|111
1659686400000|2022-08-05 08:00:00|308.4|308.25|308.25|308.1|308.4|308.25|308.25|308.1|178
1659686700000|2022-08-05 08:05:00|308.2|308.05|308.2|308.05|308.2|308.05|308.15|308|157
1659687000000|2022-08-05 08:10:00|308.15|308|308.05|307.9|308.15|308|308.05|307.9|216
1659687300000|2022-08-05 08:15:00|308|307.85|308|307.85|308.15|308|307.95|307.8|330
1659687600000|2022-08-05 08:20:00|307.95|307.8|308|307.85|308|307.85|307.9|307.7|155
1659687900000|2022-08-05 08:25:00|307.95|307.8|307.9|307.75|308|307.85|307.9|307.75|147
1659688200000|2022-08-05 08:30:00|307.95|307.8|307.95|307.8|308|307.85|307.95|307.8|118
1659688500000|2022-08-05 08:35:00|307.9|307.75|308.05|307.9|308.05|307.9|307.9|307.75|116
1659688800000|2022-08-05 08:40:00|308|307.85|307.9|307.75|308|307.85|307.9|307.75|125
1659689100000|2022-08-05 08:45:00|307.85|307.7|307.95|307.8|307.95|307.8|307.85|307.7|202
1659689400000|2022-08-05 08:50:00|307.9|307.75|307.95|307.8|307.95|307.8|307.9|307.75|165
1659689700000|2022-08-05 08:55:00|308|307.85|308|307.85|308.05|307.9|307.85|307.7|276
1659690000000|2022-08-05 09:00:00|307.06|306.91|307.21|307.01|307.26|307.11|306.96|306.81|378
1659690300000|2022-08-05 09:05:00|307.26|307.06|307.11|306.96|307.26|307.06|307.11|306.96|151
1659690600000|2022-08-05 09:10:00|307.06|306.91|307.06|306.91|307.06|306.91|307.06|306.91|16
1659690900000|2022-08-05 09:15:00|307.11|306.96|307.06|306.86|307.11|306.96|306.96|306.71|108
1659691200000|2022-08-05 09:20:00|307.26|306.66|307.26|306.66|307.36|306.76|307.26|306.66|0
1659691500000|2022-08-05 09:25:00|307.36|306.76|307.26|306.66|307.36|306.76|307.26|306.66|11
1659692700000|2022-08-05 09:45:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1659693000000|2022-08-05 09:50:00|307.06|306.81|307.06|306.91|307.16|307.01|306.96|306.76|24
1659693300000|2022-08-05 09:55:00|307.11|306.96|307.21|307.01|307.21|307.06|307.11|306.91|12
1659693600000|2022-08-05 10:00:00|307.16|307.06|307.06|306.91|307.21|307.06|307.01|306.81|60
1659693900000|2022-08-05 10:05:00|307.01|306.86|307.16|307.01|307.16|307.01|306.96|306.81|40
1659694200000|2022-08-05 10:10:00|307.11|306.96|307.16|306.96|307.21|307.01|307.11|306.96|8
1659694500000|2022-08-05 10:15:00|307.11|307.01|307.26|307.11|307.26|307.11|307.11|307.01|9
1659694800000|2022-08-05 10:20:00|307.21|307.06|307.26|307.11|307.26|307.11|307.21|307.06|10
1659695100000|2022-08-05 10:25:00|307.21|307.06|307.31|307.11|307.31|307.11|307.21|307.06|16
1659695400000|2022-08-05 10:30:00|307.26|307.06|307.31|307.11|307.31|307.11|307.21|307.01|1
1659695700000|2022-08-05 10:35:00|307.26|307.16|307.26|307.11|307.31|307.16|307.26|307.11|8
1659696000000|2022-08-05 10:40:00|307.31|307.06|307.31|307.11|307.31|307.11|307.21|307.06|5
1659696300000|2022-08-05 10:45:00|307.26|307.16|307.31|307.16|307.31|307.16|307.26|307.11|4
1659696600000|2022-08-05 10:50:00|307.26|307.11|307.31|307.11|307.31|307.16|307.26|307.11|13
1659696900000|2022-08-05 10:55:00|307.26|307.06|307.26|307.06|307.31|307.11|307.21|307.01|6
1659697200000|2022-08-05 11:00:00|307.31|307.11|307.16|307.01|307.36|307.21|307.16|306.96|28
1659697500000|2022-08-05 11:05:00|307.11|306.96|307.06|306.91|307.11|307.01|307.06|306.91|16
1659697800000|2022-08-05 11:10:00|307.11|306.96|307.11|306.96|307.16|306.96|307.06|306.91|14
1659698100000|2022-08-05 11:15:00|307.06|306.91|307.16|307.01|307.16|307.01|307.06|306.91|57
1659698400000|2022-08-05 11:20:00|307.11|306.96|307.11|306.96|307.16|307.01|307.11|306.96|6
1659698700000|2022-08-05 11:25:00|307.16|307.01|307.16|307.01|307.21|307.01|307.11|306.96|19
1659699300000|2022-08-05 11:35:00|307.21|307.06|307.21|307.06|307.21|307.06|307.21|307.06|3
1659699600000|2022-08-05 11:40:00|307.26|307.11|307.16|307.01|307.26|307.11|307.16|307.01|7
1659699900000|2022-08-05 11:45:00|307.21|307.06|307.21|307.06|307.21|307.06|307.16|307.01|4
1659700200000|2022-08-05 11:50:00|307.26|307.11|307.26|307.11|307.26|307.11|307.21|307.06|23
1659700500000|2022-08-05 11:55:00|307.21|307.06|307.21|307.06|307.26|307.11|307.21|307.06|5
1659700800000|2022-08-05 12:00:00|307.16|307.01|307.21|307.06|307.21|307.06|307.16|306.96|37
1659701100000|2022-08-05 12:05:00|307.26|307.11|307.26|307.11|307.31|307.16|307.21|307.06|26
1659701400000|2022-08-05 12:10:00|307.31|307.16|307.26|307.11|307.31|307.16|307.26|307.11|11
1659701700000|2022-08-05 12:15:00|307.31|307.16|307.26|307.11|307.31|307.16|307.26|307.11|13
1659702000000|2022-08-05 12:20:00|307.31|307.16|307.21|307.06|307.31|307.16|307.21|307.06|11
1659702300000|2022-08-05 12:25:00|307.26|307.11|307.11|306.96|307.36|307.16|307.11|306.96|57
1659702600000|2022-08-05 12:30:00|307.06|306.86|307.06|306.86|307.21|307.01|306.81|306.66|986
1659702900000|2022-08-05 12:35:00|307.01|306.81|306.96|306.81|307.16|307.01|306.86|306.71|839
1659703200000|2022-08-05 12:40:00|306.91|306.76|306.91|306.76|307.21|307.06|306.81|306.66|411
1659703500000|2022-08-05 12:45:00|306.86|306.71|306.26|306.11|307.01|306.81|306.26|306.06|365
1659703800000|2022-08-05 12:50:00|306.31|306.16|306.36|306.21|306.46|306.26|306.21|306.01|109
1659704100000|2022-08-05 12:55:00|306.31|306.16|306.46|306.31|306.51|306.36|306.31|306.16|61
1659704400000|2022-08-05 13:00:00|306.41|306.26|306.31|306.16|306.51|306.36|306.26|306.06|136
1659704700000|2022-08-05 13:05:00|306.36|306.21|306.36|306.21|306.56|306.41|306.31|306.21|91
1659705000000|2022-08-05 13:10:00|306.31|306.16|306.11|305.91|306.41|306.26|306.06|305.91|134
1659705300000|2022-08-05 13:15:00|306.06|305.96|306.21|306.06|306.26|306.06|306.06|305.86|62
1659705600000|2022-08-05 13:20:00|306.16|306.01|306.26|306.11|306.26|306.11|306.11|305.91|59
1659705900000|2022-08-05 13:25:00|306.21|306.06|306.11|305.91|306.26|306.11|306.01|305.86|51
1659706200000|2022-08-05 13:30:00|306.06|305.96|305.96|305.81|306.06|305.96|305.46|305.31|477
1659706500000|2022-08-05 13:35:00|305.91|305.76|305.91|305.76|306.06|305.86|305.56|305.41|248
1659706800000|2022-08-05 13:40:00|305.96|305.71|306.06|305.91|306.16|306.01|305.61|305.46|151
1659707100000|2022-08-05 13:45:00|306.11|305.86|306.16|306.01|306.31|306.11|305.91|305.71|72
1659707400000|2022-08-05 13:50:00|306.21|306.06|306.46|306.31|306.56|306.41|306.16|306.01|52
1659707700000|2022-08-05 13:55:00|306.41|306.26|306.81|306.61|306.86|306.71|306.36|306.16|22
1659708000000|2022-08-05 14:00:00|306.76|306.66|307.11|306.91|307.16|307.01|306.26|306.06|72
1659708300000|2022-08-05 14:05:00|307.16|306.96|307.61|307.46|307.61|307.46|306.96|306.81|109
1659708600000|2022-08-05 14:10:00|307.66|307.41|307.81|307.66|307.86|307.71|307.51|307.36|60
1659708900000|2022-08-05 14:15:00|307.86|307.61|307.81|307.66|307.91|307.76|307.61|307.41|45
1659709200000|2022-08-05 14:20:00|307.86|307.71|308.31|308.11|308.36|308.21|307.86|307.71|117
1659709500000|2022-08-05 14:25:00|308.26|308.06|308.21|308.01|308.46|308.31|308.16|307.96|57
1659709800000|2022-08-05 14:30:00|308.16|308.06|308.06|307.86|308.26|308.06|307.96|307.81|45
1659710100000|2022-08-05 14:35:00|308.11|307.91|308.21|308.01|308.21|308.06|308.06|307.86|1
1659710400000|2022-08-05 14:40:00|308.16|307.96|308.16|307.96|308.16|308.01|308.06|307.91|26
1659710700000|2022-08-05 14:45:00|308.11|308.01|308.36|308.21|308.41|308.21|308.11|307.96|35
1659711000000|2022-08-05 14:50:00|308.31|308.16|308.21|308.06|308.36|308.21|308.11|307.96|80
1659711300000|2022-08-05 14:55:00|308.26|308.01|308.16|308.01|308.36|308.16|308.11|307.91|9
1659711600000|2022-08-05 15:00:00|308.11|307.96|307.81|307.66|308.16|308.01|307.81|307.61|28
1659711900000|2022-08-05 15:05:00|307.76|307.61|307.81|307.66|307.96|307.76|307.61|307.46|39
1659712200000|2022-08-05 15:10:00|307.86|307.71|307.46|307.26|307.86|307.71|307.41|307.26|14
1659712500000|2022-08-05 15:15:00|307.51|307.31|307.46|307.31|307.56|307.41|307.41|307.21|33
1659712800000|2022-08-05 15:20:00|307.51|307.36|306.86|306.71|307.51|307.36|306.86|306.71|74
1659713100000|2022-08-05 15:25:00|306.91|306.76|306.61|306.46|306.91|306.76|306.56|306.41|52
1659713400000|2022-08-05 15:30:00|306.56|306.41|306.86|306.66|306.91|306.71|306.56|306.41|5
1659713700000|2022-08-05 15:35:00|306.81|306.61|306.86|306.66|306.96|306.81|306.76|306.61|7
1659714000000|2022-08-05 15:40:00|306.81|306.71|306.86|306.66|307.01|306.81|306.71|306.56|20
1659714300000|2022-08-05 15:45:00|306.81|306.61|306.81|306.61|307.01|306.81|306.76|306.56|4
1659714600000|2022-08-05 15:50:00|306.76|306.56|306.96|306.76|307.06|306.86|306.76|306.56|40
1659714900000|2022-08-05 15:55:00|306.91|306.81|306.81|306.61|306.96|306.81|306.81|306.61|8
1659715200000|2022-08-05 16:00:00|306.86|306.66|307.01|306.86|307.06|306.86|306.81|306.61|12
1659715500000|2022-08-05 16:05:00|307.06|306.91|306.91|306.71|307.21|307.01|306.86|306.71|15
1659715800000|2022-08-05 16:10:00|306.86|306.76|307.06|306.86|307.06|306.91|306.86|306.71|11
1659716100000|2022-08-05 16:15:00|307.11|306.91|307.21|307.06|307.26|307.06|307.06|306.91|4
1659716400000|2022-08-05 16:20:00|307.26|307.11|307.11|306.96|307.46|307.26|307.06|306.86|43
1659716700000|2022-08-05 16:25:00|307.06|306.91|307.26|307.11|307.26|307.11|307.06|306.91|28
1659717000000|2022-08-05 16:30:00|307.21|307.06|307.11|306.91|307.26|307.06|307.01|306.81|14
1659717300000|2022-08-05 16:35:00|307.16|306.96|307.11|306.91|307.16|306.96|307.06|306.86|0
1659717600000|2022-08-05 16:40:00|307.06|306.96|307.16|307.01|307.16|307.01|307.01|306.81|8
1659717900000|2022-08-05 16:45:00|307.21|306.96|307.26|307.06|307.31|307.11|307.16|306.96|16
1659718200000|2022-08-05 16:50:00|307.31|307.11|307.21|307.01|307.31|307.11|307.11|306.91|41
1659718500000|2022-08-05 16:55:00|307.16|307.06|307.31|307.11|307.31|307.16|307.16|307.01|20
1659718800000|2022-08-05 17:00:00|307.26|307.21|307.51|307.31|307.51|307.31|307.26|307.11|20
1659719100000|2022-08-05 17:05:00|307.46|307.36|307.71|307.51|307.71|307.56|307.41|307.26|21
1659719400000|2022-08-05 17:10:00|307.66|307.56|307.81|307.66|307.81|307.66|307.66|307.51|21
1659719700000|2022-08-05 17:15:00|307.76|307.61|307.61|307.41|307.86|307.66|307.61|307.41|12
1659720000000|2022-08-05 17:20:00|307.56|307.36|307.66|307.46|307.66|307.46|307.51|307.36|3
1659720300000|2022-08-05 17:25:00|307.61|307.41|307.56|307.36|307.71|307.51|307.51|307.36|7
1659720600000|2022-08-05 17:30:00|307.51|307.41|307.71|307.51|307.71|307.51|307.51|307.36|6
1659720900000|2022-08-05 17:35:00|307.76|307.56|307.61|307.46|307.76|307.61|307.56|307.36|2
1659721200000|2022-08-05 17:40:00|307.56|307.41|307.56|307.36|307.61|307.46|307.51|307.31|5
1659721500000|2022-08-05 17:45:00|307.51|307.31|307.36|307.21|307.56|307.41|307.36|307.21|4
1659721800000|2022-08-05 17:50:00|307.41|307.26|307.46|307.26|307.46|307.26|307.36|307.16|5
1659722100000|2022-08-05 17:55:00|307.41|307.31|307.26|307.11|307.46|307.31|307.26|307.11|12
1659722400000|2022-08-05 18:00:00|307.21|307.06|307.26|307.11|307.31|307.11|307.21|307.01|7
1659722700000|2022-08-05 18:05:00|307.21|307.06|307.21|307.06|307.31|307.11|307.16|307.01|5
1659723000000|2022-08-05 18:10:00|307.26|307.11|307.16|307.01|307.26|307.11|307.16|306.96|5
1659723300000|2022-08-05 18:15:00|307.21|306.96|307.31|307.11|307.31|307.16|307.16|306.96|0
1659723600000|2022-08-05 18:20:00|307.26|307.16|307.36|307.16|307.36|307.21|307.26|307.11|2
1659723900000|2022-08-05 18:25:00|307.41|307.21|307.11|306.96|307.46|307.31|307.11|306.96|15
1659724200000|2022-08-05 18:30:00|307.06|306.91|307.31|307.11|307.31|307.11|307.06|306.86|4
1659724500000|2022-08-05 18:35:00|307.26|307.06|307.31|307.11|307.36|307.16|307.26|307.06|1
1659724800000|2022-08-05 18:40:00|307.36|307.16|307.41|307.26|307.41|307.26|307.31|307.11|3
1659725100000|2022-08-05 18:45:00|307.46|307.21|307.46|307.26|307.46|307.31|307.36|307.21|4
1659725400000|2022-08-05 18:50:00|307.41|307.21|307.46|307.31|307.46|307.31|307.31|307.16|6
1659725700000|2022-08-05 18:55:00|307.41|307.26|307.41|307.21|307.46|307.26|307.26|307.06|7
1659726000000|2022-08-05 19:00:00|307.46|307.26|307.41|307.21|307.51|307.31|307.36|307.16|4
1659726300000|2022-08-05 19:05:00|307.46|307.26|307.46|307.26|307.46|307.31|307.36|307.16|2
1659726600000|2022-08-05 19:10:00|307.41|307.31|307.51|307.31|307.56|307.36|307.41|307.26|7
1659726900000|2022-08-05 19:15:00|307.46|307.36|307.51|307.31|307.56|307.41|307.46|307.26|4
1659727200000|2022-08-05 19:20:00|307.46|307.36|307.41|307.26|307.51|307.36|307.36|307.16|11
1659727500000|2022-08-05 19:25:00|307.46|307.31|307.51|307.36|307.56|307.41|307.41|307.21|20
1659727800000|2022-08-05 19:30:00|307.56|307.31|307.61|307.41|307.61|307.41|307.46|307.31|4
1659728100000|2022-08-05 19:35:00|307.56|307.36|307.41|307.26|307.61|307.41|307.41|307.26|16
1659728400000|2022-08-05 19:40:00|307.46|307.31|307.51|307.31|307.51|307.31|307.41|307.21|4
1659728700000|2022-08-05 19:45:00|307.46|307.36|307.61|307.46|307.61|307.46|307.46|307.31|9
1659729000000|2022-08-05 19:50:00|307.66|307.51|307.76|307.61|307.76|307.61|307.66|307.51|6
1659729300000|2022-08-05 19:55:00|307.81|307.66|307.81|307.61|307.81|307.66|307.66|307.51|22
1659729600000|2022-08-05 20:00:00|307.76|307.56|307.51|307.36|307.81|307.61|307.51|307.36|16
1659729900000|2022-08-05 20:05:00|307.56|307.31|307.46|307.26|307.56|307.31|307.46|307.21|3
1659730200000|2022-08-05 20:10:00|307.51|307.21|307.46|307.21|307.51|307.26|307.46|307.21|0
1659730500000|2022-08-05 20:15:00|307.51|307.26|307.51|307.26|307.51|307.31|307.46|307.21|2
1659730800000|2022-08-05 20:20:00|307.56|307.31|307.51|307.31|307.56|307.36|307.51|307.26|1
1659731100000|2022-08-05 20:25:00|307.56|307.36|307.51|307.31|307.56|307.36|307.51|307.31|0
1659731400000|2022-08-05 20:30:00|307.46|307.36|307.51|307.26|307.51|307.36|307.46|307.26|0
1659731700000|2022-08-05 20:35:00|307.46|307.31|307.46|307.26|307.51|307.31|307.46|307.26|0
1659732000000|2022-08-05 20:40:00|307.51|307.21|307.51|307.16|307.51|307.26|307.41|307.16|8
1659732300000|2022-08-05 20:45:00|307.46|307.21|307.46|307.11|307.51|307.26|307.31|307.06|38
1659732600000|2022-08-05 20:50:00|307.41|307.06|307.36|307.06|307.51|307.26|307.31|307.06|12
1659732900000|2022-08-05 20:55:00|307.31|307.21|307.31|306.41|307.36|307.21|306.51|306.16|45
1659909600000|2022-08-07 22:00:00|307.16|306.56|306.96|306.36|307.16|306.56|306.86|306.26|0
1659909900000|2022-08-07 22:05:00|307.06|306.46|307.06|306.46|307.06|306.46|306.86|306.26|0
1659910200000|2022-08-07 22:10:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1659910500000|2022-08-07 22:15:00|306.96|306.36|306.96|306.36|307.06|306.46|306.86|306.26|0
1659910800000|2022-08-07 22:20:00|306.86|306.26|306.96|306.36|306.96|306.36|306.86|306.26|0
1659911100000|2022-08-07 22:25:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1659911400000|2022-08-07 22:30:00|307.46|306.86|307.26|306.66|307.46|306.86|307.26|306.66|0
1659911700000|2022-08-07 22:35:00|307.16|306.56|307.26|306.66|307.26|306.66|307.16|306.56|0
1659912000000|2022-08-07 22:40:00|307.16|306.56|307.06|306.46|307.26|306.66|307.06|306.46|0
1659912300000|2022-08-07 22:45:00|307.16|306.56|306.96|306.36|307.16|306.56|306.96|306.36|0
1659912600000|2022-08-07 22:50:00|307.06|306.46|306.96|306.36|307.06|306.46|306.96|306.36|0
1659912900000|2022-08-07 22:55:00|307.06|306.46|307.06|306.46|307.06|306.46|307.06|306.46|0
1659913200000|2022-08-07 23:00:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1659913500000|2022-08-07 23:05:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1659913800000|2022-08-07 23:10:00|306.56|305.96|306.56|305.96|306.66|306.06|306.56|305.96|0
1659914100000|2022-08-07 23:15:00|306.66|306.06|306.66|306.06|306.66|306.06|306.56|305.96|0
1659914400000|2022-08-07 23:20:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1659915000000|2022-08-07 23:30:00|306.56|305.96|306.66|306.06|306.66|306.06|306.56|305.96|0
1659915300000|2022-08-07 23:35:00|306.56|305.96|306.56|305.96|306.66|306.06|306.56|305.96|0
1659915600000|2022-08-07 23:40:00|306.66|306.06|306.66|306.06|306.66|306.06|306.56|305.96|0
1659915900000|2022-08-07 23:45:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1659916200000|2022-08-07 23:50:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1659916500000|2022-08-07 23:55:00|307.06|306.46|307.06|306.46|307.16|306.56|307.06|306.46|0
1659916800000|2022-08-08 00:00:00|307.16|306.56|307.26|306.66|307.26|306.66|307.06|306.46|0
1659917100000|2022-08-08 00:05:00|307.16|306.56|307.16|306.56|307.26|306.66|307.16|306.56|0
1659917400000|2022-08-08 00:10:00|307.26|306.66|307.26|306.66|307.36|306.76|307.16|306.56|0
1659917700000|2022-08-08 00:15:00|306.86|306.26|306.86|306.26|306.96|306.36|306.86|306.26|0
1659918000000|2022-08-08 00:20:00|306.96|306.36|306.86|306.26|306.96|306.36|306.86|306.26|0
1659918300000|2022-08-08 00:25:00|306.96|306.36|306.86|306.26|306.96|306.36|306.86|306.26|0
1659918600000|2022-08-08 00:30:00|306.81|306.61|307.11|306.91|308.06|307.76|306.81|306.61|461
1659918900000|2022-08-08 00:35:00|307.16|306.96|307.46|307.31|307.61|307.46|307.11|306.91|210
1659919200000|2022-08-08 00:40:00|307.51|307.36|307.71|307.51|307.71|307.56|307.51|307.31|140
1659919500000|2022-08-08 00:45:00|307.66|307.41|307.26|307.11|307.66|307.41|307.16|307.01|184
1659919800000|2022-08-08 00:50:00|307.31|307.16|307.36|307.21|307.46|307.31|307.26|307.11|114
1659920100000|2022-08-08 00:55:00|307.31|307.16|307.06|306.91|307.36|307.21|307.06|306.91|181
1659920400000|2022-08-08 01:00:00|307.16|306.96|307.21|307.01|307.36|307.21|306.71|306.56|583
1659920700000|2022-08-08 01:05:00|307.16|307.06|306.96|306.81|307.21|307.06|306.86|306.71|202
1659921000000|2022-08-08 01:10:00|306.91|306.76|306.96|306.81|307.01|306.86|306.86|306.66|147
1659921300000|2022-08-08 01:15:00|306.91|306.76|306.26|306.11|306.91|306.76|306.16|306.01|258
1659921600000|2022-08-08 01:20:00|306.21|306.06|306.41|306.26|306.46|306.31|306.16|306.01|154
1659921900000|2022-08-08 01:25:00|306.36|306.21|306.61|306.46|306.66|306.51|306.31|306.16|131
1659922200000|2022-08-08 01:30:00|306.56|306.41|306.41|306.26|306.76|306.61|306.41|306.26|193
1659922500000|2022-08-08 01:35:00|306.46|306.31|306.26|306.11|306.61|306.41|306.26|306.11|280
1659922800000|2022-08-08 01:40:00|306.36|306.21|306.31|306.16|306.46|306.31|306.26|306.11|155
1659923100000|2022-08-08 01:45:00|306.36|306.21|306.36|306.21|306.41|306.26|306.31|306.16|145
1659923400000|2022-08-08 01:50:00|306.31|306.16|306.11|305.96|306.31|306.16|306.11|305.96|168
1659923700000|2022-08-08 01:55:00|306.06|305.91|306.26|306.11|306.31|306.16|306.06|305.91|101
1659924000000|2022-08-08 02:00:00|306.21|306.06|306.06|305.91|306.31|306.16|306.06|305.91|131
1659924300000|2022-08-08 02:05:00|306.01|305.86|305.86|305.71|306.01|305.86|305.81|305.66|190
1659924600000|2022-08-08 02:10:00|305.81|305.66|305.81|305.66|305.81|305.66|305.56|305.36|225
1659924900000|2022-08-08 02:15:00|305.86|305.71|305.81|305.66|306.01|305.86|305.81|305.66|148
1659925200000|2022-08-08 02:20:00|305.86|305.71|305.96|305.81|306.01|305.86|305.81|305.66|160
1659925500000|2022-08-08 02:25:00|306.01|305.86|306.01|305.86|306.26|306.11|305.96|305.81|127
1659925800000|2022-08-08 02:30:00|306.06|305.91|306.11|305.96|306.21|306.06|306.01|305.86|165
1659926100000|2022-08-08 02:35:00|306.16|306.01|306.06|305.91|306.16|306.01|306.01|305.86|126
1659926400000|2022-08-08 02:40:00|306.11|305.96|306.16|306.01|306.16|306.01|306.01|305.86|86
1659926700000|2022-08-08 02:45:00|306.21|305.96|306.16|306.01|306.26|306.11|306.11|305.96|74
1659927000000|2022-08-08 02:50:00|306.11|305.96|306.16|306.01|306.21|306.06|306.11|305.96|78
1659927300000|2022-08-08 02:55:00|306.21|306.06|306.21|306.06|306.21|306.06|306.16|306.01|87
1659927600000|2022-08-08 03:00:00|306.26|306.11|306.21|306.06|306.26|306.11|306.16|306.01|121
1659927900000|2022-08-08 03:05:00|306.26|306.11|306.46|306.31|306.46|306.31|306.26|306.11|66
1659928200000|2022-08-08 03:10:00|306.51|306.36|306.31|306.16|306.51|306.36|306.26|306.06|96
1659928500000|2022-08-08 03:15:00|306.36|306.21|306.46|306.31|306.46|306.31|306.21|306.06|195
1659928800000|2022-08-08 03:20:00|306.51|306.36|306.31|306.16|306.51|306.36|306.26|306.11|122
1659929100000|2022-08-08 03:25:00|306.26|306.11|306.31|306.16|306.31|306.16|306.21|306.06|55
1659929400000|2022-08-08 03:30:00|306.36|306.21|306.41|306.26|306.41|306.26|306.36|306.21|87
1659929700000|2022-08-08 03:35:00|306.46|306.21|306.46|306.31|306.61|306.46|306.41|306.21|75
1659930000000|2022-08-08 03:40:00|306.51|306.36|306.56|306.41|306.66|306.51|306.46|306.31|99
1659930300000|2022-08-08 03:45:00|306.66|306.46|306.51|306.36|306.66|306.51|306.41|306.26|70
1659930600000|2022-08-08 03:50:00|306.56|306.41|306.56|306.41|306.61|306.41|306.51|306.36|52
1659930900000|2022-08-08 03:55:00|306.51|306.36|306.51|306.36|306.56|306.41|306.51|306.36|83
1659931200000|2022-08-08 04:00:00|306.56|306.41|306.51|306.36|306.61|306.46|306.51|306.36|85
1659931500000|2022-08-08 04:05:00|306.56|306.41|306.56|306.41|306.61|306.46|306.56|306.36|72
1659931800000|2022-08-08 04:10:00|||||||||31
1659932100000|2022-08-08 04:15:00|306.61|306.46|306.71|306.56|306.76|306.61|306.61|306.46|96
1659932400000|2022-08-08 04:20:00|306.76|306.61|306.86|306.71|306.91|306.71|306.76|306.61|116
1659932700000|2022-08-08 04:25:00|306.91|306.76|306.91|306.76|306.96|306.81|306.91|306.76|136
1659933000000|2022-08-08 04:30:00|306.86|306.71|306.81|306.66|306.96|306.81|306.81|306.66|90
1659933300000|2022-08-08 04:35:00|306.76|306.61|306.91|306.76|306.91|306.76|306.76|306.61|42
1659933600000|2022-08-08 04:40:00|306.96|306.81|307.06|306.91|307.06|306.91|306.91|306.76|129
1659933900000|2022-08-08 04:45:00|307.11|306.96|307.21|307.06|307.21|307.06|307.06|306.91|128
1659934200000|2022-08-08 04:50:00|307.16|307.01|307.06|306.91|307.16|307.01|307.06|306.86|81
1659934500000|2022-08-08 04:55:00|307.11|306.96|307.06|306.91|307.16|307.01|307.06|306.91|156
1659934800000|2022-08-08 05:00:00|306.96|306.81|306.91|306.76|307.01|306.86|306.81|306.66|322
1659935100000|2022-08-08 05:05:00|306.86|306.71|307.01|306.86|307.01|306.86|306.81|306.66|196
1659935400000|2022-08-08 05:10:00|306.96|306.81|307.01|306.86|307.06|306.91|306.96|306.81|101
1659935700000|2022-08-08 05:15:00|307.06|306.91|307.21|307.06|307.26|307.11|307.06|306.91|96
1659936000000|2022-08-08 05:20:00|307.16|307.01|306.96|306.81|307.21|307.06|306.96|306.81|160
1659936300000|2022-08-08 05:25:00|307.01|306.86|306.96|306.81|307.06|306.91|306.91|306.76|128
1659936600000|2022-08-08 05:30:00|306.91|306.76|306.91|306.76|307.01|306.86|306.86|306.71|80
1659936900000|2022-08-08 05:35:00|306.86|306.71|306.76|306.61|306.86|306.71|306.76|306.56|122
1659937200000|2022-08-08 05:40:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.51|84
1659937500000|2022-08-08 05:45:00|306.81|306.56|306.81|306.66|306.81|306.66|306.71|306.56|84
1659937800000|2022-08-08 05:50:00|306.76|306.61|306.91|306.76|306.91|306.76|306.76|306.61|117
1659938100000|2022-08-08 05:55:00|306.86|306.71|306.86|306.71|306.91|306.76|306.86|306.71|50
1659938400000|2022-08-08 06:00:00|306.91|306.76|307.01|306.86|307.01|306.86|306.91|306.76|70
1659938700000|2022-08-08 06:05:00|306.96|306.81|306.91|306.76|307.01|306.86|306.91|306.76|127
1659939000000|2022-08-08 06:10:00|306.96|306.81|306.96|306.81|306.96|306.81|306.86|306.71|121
1659939300000|2022-08-08 06:15:00|307.01|306.86|307.16|307.01|307.16|307.01|306.96|306.81|71
1659939600000|2022-08-08 06:20:00|307.21|307.06|307.21|307.06|307.21|307.06|307.11|306.96|140
1659939900000|2022-08-08 06:25:00|307.26|307.11|307.31|307.16|307.31|307.16|307.21|307.06|147
1659940200000|2022-08-08 06:30:00|307.26|307.11|307.26|307.11|307.36|307.21|307.26|307.11|180
1659940500000|2022-08-08 06:35:00|307.21|307.06|307.46|307.31|307.46|307.31|307.21|307.06|117
1659940800000|2022-08-08 06:40:00|307.41|307.26|307.41|307.26|307.46|307.31|307.36|307.21|103
1659941100000|2022-08-08 06:45:00|307.46|307.31|307.46|307.31|307.51|307.36|307.46|307.31|77
1659941400000|2022-08-08 06:50:00|307.51|307.36|307.51|307.36|307.56|307.41|307.46|307.31|178
1659941700000|2022-08-08 06:55:00|307.46|307.31|307.56|307.41|307.56|307.41|307.46|307.31|110
1659942000000|2022-08-08 07:00:00|307.51|307.36|307.76|307.61|307.81|307.66|307.46|307.31|500
1659942300000|2022-08-08 07:05:00|307.81|307.66|307.66|307.51|307.86|307.71|307.66|307.51|367
1659942600000|2022-08-08 07:10:00|307.71|307.56|307.61|307.46|307.76|307.61|307.61|307.46|170
1659942900000|2022-08-08 07:15:00|307.56|307.41|307.56|307.41|307.61|307.46|307.46|307.26|201
1659943200000|2022-08-08 07:20:00|307.51|307.36|307.51|307.36|307.56|307.41|307.51|307.36|68
1659943500000|2022-08-08 07:25:00|307.46|307.31|307.36|307.21|307.56|307.41|307.36|307.21|182
1659943800000|2022-08-08 07:30:00|307.41|307.26|307.31|307.16|307.46|307.31|307.26|307.06|185
1659944100000|2022-08-08 07:35:00|307.26|307.11|307.21|307.06|307.26|307.11|307.21|307.06|91
1659944400000|2022-08-08 07:40:00|307.16|307.01|307.11|306.96|307.21|307.06|307.11|306.96|96
1659944700000|2022-08-08 07:45:00|307.16|307.01|307.26|307.11|307.31|307.16|307.16|307.01|119
1659945000000|2022-08-08 07:50:00|307.31|307.16|307.21|307.06|307.31|307.16|307.16|307.01|88
1659945300000|2022-08-08 07:55:00|307.16|307.01|307.21|307.06|307.21|307.06|307.11|306.96|114
1659945600000|2022-08-08 08:00:00|307.26|307.11|307.31|307.16|307.41|307.26|307.21|307.06|145
1659945900000|2022-08-08 08:05:00|307.26|307.11|307.16|307.01|307.26|307.11|307.11|306.96|147
1659946200000|2022-08-08 08:10:00|307.21|307.06|307.01|306.86|307.21|307.06|307.01|306.86|119
1659946500000|2022-08-08 08:15:00|306.96|306.81|307.01|306.86|307.01|306.86|306.91|306.76|97
1659946800000|2022-08-08 08:20:00|307.06|306.91|307.11|306.96|307.21|307.06|307.06|306.91|134
1659947100000|2022-08-08 08:25:00|307.16|307.01|307.21|307.06|307.31|307.16|307.16|307.01|92
1659947400000|2022-08-08 08:30:00|307.26|307.11|307.36|307.21|307.36|307.21|307.16|307.01|100
1659947700000|2022-08-08 08:35:00|307.31|307.16|307.26|307.11|307.41|307.26|307.26|307.11|121
1659948000000|2022-08-08 08:40:00|307.31|307.06|307.26|307.11|307.31|307.16|307.21|307.06|90
1659948300000|2022-08-08 08:45:00|307.31|307.16|307.16|307.01|307.31|307.16|307.16|307.01|98
1659948600000|2022-08-08 08:50:00|307.26|307.11|307.31|307.16|307.36|307.21|307.21|307.06|226
1659948900000|2022-08-08 08:55:00|307.26|307.11|307.51|307.36|307.51|307.36|307.26|307.11|223
1659949200000|2022-08-08 09:00:00|307.56|307.41|307.76|307.61|307.76|307.61|307.41|307.26|619
1659949500000|2022-08-08 09:05:00|307.81|307.66|307.81|307.66|307.86|307.71|307.76|307.61|231
1659949800000|2022-08-08 09:10:00|307.76|307.61|307.71|307.56|307.81|307.66|307.71|307.56|114
1659950100000|2022-08-08 09:15:00|307.76|307.51|307.71|307.56|307.76|307.61|307.71|307.51|120
1659950400000|2022-08-08 09:20:00|307.96|307.36|307.86|307.26|307.96|307.36|307.86|307.26|0
1659950700000|2022-08-08 09:25:00|307.96|307.36|307.96|307.36|307.96|307.36|307.86|307.26|8
1659951900000|2022-08-08 09:45:00|308.06|307.46|307.96|307.36|308.06|307.46|307.96|307.36|0
1659952200000|2022-08-08 09:50:00|307.81|307.61|307.71|307.51|307.81|307.61|307.66|307.46|57
1659952500000|2022-08-08 09:55:00|307.66|307.46|307.61|307.46|307.66|307.51|307.61|307.41|35
1659952800000|2022-08-08 10:00:00|307.56|307.41|307.71|307.51|307.71|307.51|307.56|307.36|39
1659953100000|2022-08-08 10:05:00|307.66||307.76||307.76||307.66||1
1659953400000|2022-08-08 10:10:00|307.71|307.56|307.71|307.56|307.71|307.56|307.66|307.56|1
1659953700000|2022-08-08 10:15:00|307.66|307.51|307.76|307.61|307.81|307.66|307.66|307.51|14
1659954000000|2022-08-08 10:20:00|307.81|307.56|307.71|307.56|307.81|307.56|307.71|307.56|13
1659954300000|2022-08-08 10:25:00|307.76|307.61|307.76|307.56|307.76|307.61|307.71|307.56|11
1659954600000|2022-08-08 10:30:00|307.71|307.61|307.76|307.61|307.81|307.66|307.71|307.56|23
1659954900000|2022-08-08 10:35:00|307.71|307.56|307.81|307.61|307.86|307.66|307.71|307.56|9
1659955200000|2022-08-08 10:40:00|307.91|307.66|307.91|307.71|307.96|307.76|307.91|307.61|4
1659955500000|2022-08-08 10:45:00|307.86|307.76|307.91|307.71|307.91|307.76|307.86|307.71|2
1659955800000|2022-08-08 10:50:00|307.86|307.66|307.91|307.71|307.91|307.76|307.86|307.66|23
1659956100000|2022-08-08 10:55:00|307.86|307.76|307.96|307.76|307.96|307.81|307.86|307.71|4
1659956400000|2022-08-08 11:00:00|307.91|307.71|307.81|307.66|307.91|307.76|307.76|307.61|28
1659956700000|2022-08-08 11:05:00|307.76|307.61|307.81|307.66|307.86|307.71|307.76|307.61|36
1659957000000|2022-08-08 11:10:00|307.76|307.61|307.76|307.61|307.81|307.61|307.61|307.46|47
1659957300000|2022-08-08 11:15:00|307.81|307.66|307.86|307.66|307.86|307.71|307.76|307.66|14
1659957600000|2022-08-08 11:20:00|307.81|307.71|307.91|307.71|307.91|307.71|307.81|307.71|2
1659957900000|2022-08-08 11:25:00|307.86|307.66|307.81|307.66|307.86|307.71|307.81|307.66|10
1659958200000|2022-08-08 11:30:00|307.86|307.61|307.86|307.66|307.86|307.71|307.81|307.61|4
1659958500000|2022-08-08 11:35:00|307.81|307.61|307.76|307.56|307.86|307.61|307.76|307.56|9
1659958800000|2022-08-08 11:40:00|307.81|307.61|307.81|307.66|307.81|307.66|307.76|307.61|4
1659959100000|2022-08-08 11:45:00|307.86|307.71|308.01|307.86|308.01|307.86|307.86|307.71|69
1659959400000|2022-08-08 11:50:00|307.96|307.81|308.06|307.91|308.11|307.91|307.91|307.76|54
1659959700000|2022-08-08 11:55:00|308.21|307.86|308.16|307.96|308.21|307.96|308.06|307.86|50
1659960000000|2022-08-08 12:00:00|308.21|308.01|308.16|307.96|308.21|308.06|308.11|307.96|8
1659960300000|2022-08-08 12:05:00|308.11|308.01|308.06|307.86|308.16|308.01|307.96|307.81|4
1659960600000|2022-08-08 12:10:00|308.01|307.91|308.16|308.01|308.16|308.01|308.01|307.86|9
1659960900000|2022-08-08 12:15:00|308.21|308.06|308.16|308.01|308.21|308.06|308.16|308.01|12
1659961200000|2022-08-08 12:20:00|308.21|308.06|308.26|308.11|308.31|308.16|308.16|307.96|41
1659961500000|2022-08-08 12:25:00|308.21|308.06|308.21|308.01|308.26|308.11|308.01|307.86|106
1659961800000|2022-08-08 12:30:00|308.26|308.06|308.21|308.01|308.26|308.06|308.21|308.01|2
1659962100000|2022-08-08 12:35:00|308.26|308.06|308.21|308.06|308.26|308.06|308.16|308.01|8
1659962400000|2022-08-08 12:40:00|308.26|308.11|308.26|308.11|308.26|308.11|308.21|308.11|13
1659962700000|2022-08-08 12:45:00|308.21|308.06|308.31|308.16|308.31|308.16|308.21|308.06|16
1659963000000|2022-08-08 12:50:00|308.36|308.21|308.41|308.26|308.41|308.26|308.36|308.16|45
1659963300000|2022-08-08 12:55:00|308.46|308.31|308.61|308.46|308.66|308.51|308.41|308.26|170
1659963600000|2022-08-08 13:00:00|308.66|308.41|308.26|308.11|308.66|308.46|308.26|308.11|121
1659963900000|2022-08-08 13:05:00|308.31|308.16|308.26|308.06|308.36|308.21|308.16|308.01|63
1659964200000|2022-08-08 13:10:00|308.21|308.11|308.26|308.11|308.36|308.21|308.21|308.06|28
1659964500000|2022-08-08 13:15:00|308.31|308.16|308.46|308.31|308.46|308.31|308.26|308.16|25
1659964800000|2022-08-08 13:20:00|308.51|308.36|308.51|308.36|308.56|308.36|308.41|308.26|38
1659965100000|2022-08-08 13:25:00|308.56|308.31|308.51|308.36|308.56|308.36|308.41|308.26|33
1659965400000|2022-08-08 13:30:00|308.56|308.41|308.71|308.51|308.91|308.76|308.26|308.11|318
1659965700000|2022-08-08 13:35:00|308.66|308.56|308.76|308.56|308.86|308.71|308.46|308.26|40
1659966000000|2022-08-08 13:40:00|308.81|308.61|309.36|309.21|309.36|309.21|308.66|308.51|71
1659966300000|2022-08-08 13:45:00|309.41|309.26|309.26|309.11|309.56|309.41|309.01|308.81|45
1659966600000|2022-08-08 13:50:00|309.31|309.06|309.01|308.81|309.36|309.11|308.71|308.56|157
1659966900000|2022-08-08 13:55:00|309.06|308.86|309.16|309.01|309.41|309.21|309.01|308.86|49
1659967200000|2022-08-08 14:00:00|309.21|309.06|309.01|308.86|309.36|309.16|309.01|308.81|29
1659967500000|2022-08-08 14:05:00|308.96|308.81|309.01|308.81|309.11|308.96|308.86|308.71|22
1659967800000|2022-08-08 14:10:00|308.96|308.86|309.16|308.96|309.26|309.11|308.86|308.71|25
1659968100000|2022-08-08 14:15:00|309.11|309.01|308.76|308.61|309.11|309.01|308.76|308.56|44
1659968400000|2022-08-08 14:20:00|308.81|308.56|308.71|308.56|308.81|308.66|308.66|308.51|17
1659968700000|2022-08-08 14:25:00|308.76|308.61|308.56|308.36|308.76|308.61|308.36|308.21|38
1659969000000|2022-08-08 14:30:00|308.51|308.41|308.56|308.36|308.66|308.51|308.46|308.31|17
1659969300000|2022-08-08 14:35:00|308.61|308.41|308.66|308.46|308.71|308.51|308.51|308.31|17
1659969600000|2022-08-08 14:40:00|308.71|308.51|308.81|308.66|308.91|308.71|308.61|308.46|30
1659969900000|2022-08-08 14:45:00|308.76|308.61|308.16|308.01|308.81|308.66|308.01|307.86|83
1659970200000|2022-08-08 14:50:00|308.21|308.06|308.41|308.26|308.46|308.31|308.16|308.06|20
1659970500000|2022-08-08 14:55:00|308.36|308.21|308.36|308.21|308.51|308.36|308.31|308.16|36
1659970800000|2022-08-08 15:00:00|308.41|308.26|308.51|308.36|308.51|308.36|308.36|308.16|12
1659971100000|2022-08-08 15:05:00|308.46|308.31|308.46|308.31|308.61|308.46|308.36|308.21|53
1659971400000|2022-08-08 15:10:00|308.41|308.26|308.41|308.21|308.46|308.31|308.36|308.16|20
1659971700000|2022-08-08 15:15:00|308.36|308.16|308.21|308.06|308.36|308.16|308.11|307.96|16
1659972000000|2022-08-08 15:20:00|308.16|307.96|308.21|308.06|308.26|308.11|308.16|307.96|29
1659972300000|2022-08-08 15:25:00|308.26|308.11|307.96|307.76|308.26|308.11|307.86|307.71|100
1659972600000|2022-08-08 15:30:00|308.01|307.81|308.01|307.81|308.16|308.01|307.96|307.81|30
1659972900000|2022-08-08 15:35:00|307.96|307.86|307.41|307.21|308.06|307.91|307.41|307.21|44
1659973200000|2022-08-08 15:40:00|307.36|307.26|306.96|306.76|307.51|307.36|306.91|306.76|87
1659973500000|2022-08-08 15:45:00|306.91|306.81|306.96|306.76|306.96|306.81|306.66|306.51|93
1659973800000|2022-08-08 15:50:00|307.01|306.81|307.41|307.26|307.46|307.26|306.96|306.81|8
1659974100000|2022-08-08 15:55:00|307.46|307.31|307.41|307.26|307.51|307.36|307.41|307.26|10
1659974400000|2022-08-08 16:00:00|307.46|307.31|307.26|307.06|307.51|307.36|307.26|307.06|19
1659974700000|2022-08-08 16:05:00|307.21|307.01|307.01|306.81|307.31|307.11|306.91|306.76|20
1659975000000|2022-08-08 16:10:00|307.06|306.86|306.96|306.81|307.21|307.01|306.86|306.71|7
1659975300000|2022-08-08 16:15:00|307.01|306.86|306.86|306.66|307.01|306.86|306.66|306.51|22
1659975600000|2022-08-08 16:20:00|306.81|306.71|307.06|306.91|307.21|307.01|306.81|306.66|18
1659975900000|2022-08-08 16:25:00|307.01|306.86|306.86|306.71|307.06|306.91|306.76|306.56|20
1659976200000|2022-08-08 16:30:00|306.81|306.66|306.91|306.71|306.96|306.76|306.81|306.61|9
1659976500000|2022-08-08 16:35:00|306.86|306.66|306.86|306.66|306.91|306.76|306.66|306.51|5
1659976800000|2022-08-08 16:40:00|306.81|306.71|306.81|306.66|306.91|306.71|306.71|306.56|48
1659977100000|2022-08-08 16:45:00|306.86|306.71|306.91|306.71|306.96|306.76|306.76|306.61|2
1659977400000|2022-08-08 16:50:00|306.86|306.76|307.06|306.91|307.06|306.91|306.86|306.71|6
1659977700000|2022-08-08 16:55:00|307.01|306.86|307.01|306.81|307.06|306.91|306.91|306.71|8
1659978000000|2022-08-08 17:00:00|306.96|306.86|306.86|306.66|307.01|306.86|306.81|306.66|4
1659978300000|2022-08-08 17:05:00|306.81|306.71|306.86|306.66|307.11|306.86|306.81|306.66|11
1659978600000|2022-08-08 17:10:00|306.81|306.71|306.91|306.76|306.96|306.81|306.71|306.51|15
1659978900000|2022-08-08 17:15:00|306.96|306.81|307.01|306.81|307.06|306.86|306.91|306.76|10
1659979200000|2022-08-08 17:20:00|306.96|306.76|307.01|306.81|307.01|306.86|306.76|306.56|10
1659979500000|2022-08-08 17:25:00|307.06|306.86|306.66|306.51|307.06|306.86|306.66|306.51|43
1659979800000|2022-08-08 17:30:00|306.71|306.46|306.91|306.71|306.96|306.71|306.66|306.46|27
1659980100000|2022-08-08 17:35:00|306.86|306.66|306.86|306.66|306.96|306.71|306.76|306.61|5
1659980400000|2022-08-08 17:40:00|306.81|306.61|307.06|306.86|307.06|306.86|306.81|306.61|2
1659980700000|2022-08-08 17:45:00|307.01|306.91|306.96|306.81|307.11|306.91|306.96|306.81|2
1659981000000|2022-08-08 17:50:00|306.91|306.76|307.11|306.96|307.16|306.96|306.91|306.76|6
1659981300000|2022-08-08 17:55:00|307.16|307.01|307.21|307.01|307.21|307.06|307.11|306.96|2
1659981600000|2022-08-08 18:00:00|307.16|307.06|306.86|306.71|307.21|307.06|306.86|306.66|5
1659981900000|2022-08-08 18:05:00|306.81|306.66|307.11|306.96|307.11|306.96|306.76|306.61|19
1659982200000|2022-08-08 18:10:00|307.16|306.91|307.01|306.81|307.16|306.91|306.96|306.81|3
1659982500000|2022-08-08 18:15:00|306.96|306.86|306.96|306.81|307.01|306.86|306.81|306.66|5
1659982800000|2022-08-08 18:20:00|307.01|306.76|306.91|306.71|307.01|306.81|306.86|306.66|6
1659983100000|2022-08-08 18:25:00|306.86|306.76|306.86|306.66|306.91|306.76|306.76|306.61|19
1659983400000|2022-08-08 18:30:00|306.81|306.71|306.86|306.71|306.91|306.76|306.76|306.61|5
1659983700000|2022-08-08 18:35:00|306.91|306.66|306.66|306.51|306.91|306.66|306.66|306.51|28
1659984000000|2022-08-08 18:40:00|306.71|306.56|306.66|306.46|306.76|306.56|306.61|306.46|52
1659984300000|2022-08-08 18:45:00|306.61|306.51|306.71|306.51|306.81|306.61|306.51|306.36|34
1659984600000|2022-08-08 18:50:00|306.66|306.46|306.51|306.31|306.76|306.51|306.46|306.31|16
1659984900000|2022-08-08 18:55:00|306.56|306.36|306.71|306.56|306.76|306.61|306.51|306.36|3
1659985200000|2022-08-08 19:00:00|306.66|306.51|306.81|306.61|306.81|306.66|306.66|306.51|4
1659985500000|2022-08-08 19:05:00|306.76|306.66|306.81|306.66|306.81|306.66|306.76|306.61|4
1659985800000|2022-08-08 19:10:00|306.76|306.61|306.81|306.61|306.91|306.71|306.71|306.56|5
1659986100000|2022-08-08 19:15:00|306.76|306.56|306.61|306.41|306.81|306.61|306.46|306.31|6
1659986400000|2022-08-08 19:20:00|306.66|306.46|306.51|306.36|306.66|306.46|306.51|306.31|14
1659986700000|2022-08-08 19:25:00|306.56|306.31|306.46|306.31|306.61|306.41|306.46|306.31|18
1659987000000|2022-08-08 19:30:00|306.41|306.21|306.51|306.31|306.51|306.31|306.31|306.16|36
1659987300000|2022-08-08 19:35:00|306.46|306.36|306.41|306.26|306.61|306.41|306.41|306.21|19
1659987600000|2022-08-08 19:40:00|306.51|306.31|306.56|306.41|306.61|306.46|306.46|306.31|25
1659987900000|2022-08-08 19:45:00|306.61|306.46|306.41|306.26|306.61|306.46|306.41|306.26|15
1659988200000|2022-08-08 19:50:00|306.46|306.31|306.51|306.36|306.56|306.41|306.46|306.26|17
1659988500000|2022-08-08 19:55:00|306.56|306.41|306.46|306.31|306.61|306.46|306.46|306.31|53
1659988800000|2022-08-08 20:00:00|306.51|306.26|306.66|306.51|306.71|306.51|306.51|306.26|13
1659989100000|2022-08-08 20:05:00|306.71||306.71||306.71||306.66||0
1659989700000|2022-08-08 20:15:00|306.66||306.66||306.66||306.66||0
1659990000000|2022-08-08 20:20:00|306.71|306.56|306.76|306.56|306.76|306.56|306.66|306.56|0
1659990300000|2022-08-08 20:25:00|306.71|306.51|306.71|306.51|306.76|306.51|306.71|306.51|0
1659990600000|2022-08-08 20:30:00|306.76|306.56|306.76|306.56|306.76|306.56|306.76|306.56|0
1659990900000|2022-08-08 20:35:00|306.71|306.51|306.71|306.51|306.76|306.51|306.71|306.51|0
1659991200000|2022-08-08 20:40:00|306.76|306.56|306.81|306.51|306.96|306.61|306.71|306.51|13
1659991500000|2022-08-08 20:45:00|306.76|306.56|306.76|306.56|306.96|306.56|306.61|306.31|6
1659991800000|2022-08-08 20:50:00|306.81|306.61|306.91|306.31|306.96|306.61|306.56|306.21|42
1659992100000|2022-08-08 20:55:00|306.86|306.41|306.76|306.46|306.91|306.61|306.66|306.31|21
1659992400000|2022-08-08 21:00:00|306.86|306.36|307.41|306.16|307.41|306.36|306.86|306.11|0
1659993000000|2022-08-08 21:10:00|307.06|306.46|307.06|306.46|307.06|306.46|307.06|306.46|0
1659993600000|2022-08-08 21:20:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1659995400000|2022-08-08 21:50:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1659995700000|2022-08-08 21:55:00|306.96|306.36|306.96|306.36|306.96|306.36|306.96|306.36|0
1659996000000|2022-08-08 22:00:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1659996300000|2022-08-08 22:05:00|306.76|306.16|306.76|306.16|306.86|306.26|306.76|306.16|0
1659996600000|2022-08-08 22:10:00|306.86|306.26|306.86|306.26|306.86|306.26|306.86|306.26|0
1659997200000|2022-08-08 22:20:00|306.76|306.16|306.76|306.16|306.86|306.26|306.76|306.16|0
1659997500000|2022-08-08 22:25:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1659997800000|2022-08-08 22:30:00|306.86|306.26|306.76|306.16|306.86|306.26|306.76|306.16|0
1659999600000|2022-08-08 23:00:00|306.76|306.16|306.66|306.06|306.76|306.16|306.56|305.96|0
1659999900000|2022-08-08 23:05:00|306.76|306.16|306.86|306.26|306.86|306.26|306.76|306.16|0
1660000200000|2022-08-08 23:10:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1660000800000|2022-08-08 23:20:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1660001400000|2022-08-08 23:30:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1660001700000|2022-08-08 23:35:00|307.16|306.56|307.16|306.56|307.16|306.56|307.06|306.46|0
1660002000000|2022-08-08 23:40:00|307.06|306.46|307.06|306.46|307.06|306.46|307.06|306.46|0
1660002300000|2022-08-08 23:45:00|307.16|306.56|307.06|306.46|307.16|306.56|307.06|306.46|0
1660003500000|2022-08-09 00:05:00|306.96|306.36|306.96|306.36|307.06|306.46|306.86|306.26|0
1660003800000|2022-08-09 00:10:00|307.06|306.46|307.06|306.46|307.06|306.46|306.96|306.36|0
1660004100000|2022-08-09 00:15:00|306.96|306.36|307.16|306.56|307.16|306.56|306.96|306.36|0
1660004400000|2022-08-09 00:20:00|307.06|306.46|307.06|306.46|307.16|306.56|307.06|306.46|0
1660004700000|2022-08-09 00:25:00|306.96|306.36|307.06|306.46|307.06|306.46|306.96|306.36|0
1660005000000|2022-08-09 00:30:00|307.11|306.66|306.71|306.46|307.61|307.31|306.71|306.46|137
1660005300000|2022-08-09 00:35:00|306.81|306.51|306.71|306.51|306.86|306.61|306.66|306.46|58
1660005600000|2022-08-09 00:40:00|306.76|306.56|306.81|306.61|306.91|306.76|306.76|306.56|71
1660005900000|2022-08-09 00:45:00|306.76|306.51|306.86|306.71|306.86|306.71|306.66|306.46|50
1660006200000|2022-08-09 00:50:00|306.91|306.76|306.76|306.56|306.91|306.76|306.76|306.56|55
1660006500000|2022-08-09 00:55:00|306.71|306.51|306.61|306.46|306.76|306.56|306.51|306.36|142
1660006800000|2022-08-09 01:00:00|306.76|306.61|306.71|306.56|306.86|306.71|306.56|306.41|233
1660007100000|2022-08-09 01:05:00|306.76|306.61|306.91|306.76|306.91|306.76|306.71|306.56|179
1660007400000|2022-08-09 01:10:00|306.96|306.81|306.96|306.81|307.01|306.86|306.91|306.76|100
1660007700000|2022-08-09 01:15:00|306.86|306.71|306.81|306.61|306.91|306.76|306.76|306.61|173
1660008000000|2022-08-09 01:20:00|306.76|306.66|306.56|306.41|306.86|306.71|306.46|306.31|211
1660008300000|2022-08-09 01:25:00|306.61|306.46|306.41|306.21|306.66|306.51|306.36|306.16|140
1660008600000|2022-08-09 01:30:00|306.51|306.26|306.51|306.31|306.71|306.51|306.41|306.21|170
1660008900000|2022-08-09 01:35:00|306.46|306.26|306.46|306.26|306.51|306.36|306.36|306.21|83
1660009200000|2022-08-09 01:40:00|306.41|306.21|306.31|306.16|306.46|306.26|306.31|306.16|64
1660009500000|2022-08-09 01:45:00|306.36|306.11|306.36|306.21|306.41|306.26|306.26|306.11|65
1660009800000|2022-08-09 01:50:00|306.31|306.16|306.16|306.01|306.36|306.21|306.16|306.01|90
1660010100000|2022-08-09 01:55:00|306.21|306.06|306.21|306.06|306.26|306.11|306.16|306.01|58
1660010400000|2022-08-09 02:00:00|306.26|306.16|306.06|305.91|306.31|306.16|306.06|305.91|113
1660010700000|2022-08-09 02:05:00|306.11|305.96|306.11|305.96|306.16|306.01|306.01|305.86|114
1660011000000|2022-08-09 02:10:00|306.06|305.91|306.01|305.86|306.06|305.91|305.96|305.81|91
1660011300000|2022-08-09 02:15:00|305.96|305.81|305.96|305.81|306.01|305.86|305.91|305.76|67
1660011600000|2022-08-09 02:20:00|306.01|305.91|305.96|305.81|306.06|305.91|305.91|305.76|75
1660011900000|2022-08-09 02:25:00|306.01|305.86|305.96|305.81|306.01|305.86|305.96|305.76|73
1660012200000|2022-08-09 02:30:00|306.01|305.86|305.91|305.76|306.01|305.86|305.91|305.76|74
1660012500000|2022-08-09 02:35:00|305.96|305.81|305.96|305.81|305.96|305.81|305.91|305.76|59
1660012800000|2022-08-09 02:40:00|306.01|305.86|306.01|305.86|306.01|305.86|305.96|305.81|63
1660013100000|2022-08-09 02:45:00|305.96|305.81|306.01|305.86|306.01|305.86|305.96|305.81|25
1660013400000|2022-08-09 02:50:00|305.96|305.81|305.91|305.76|306.01|305.86|305.91|305.76|72
1660013700000|2022-08-09 02:55:00|305.96|305.81|305.96|305.81|306.01|305.86|305.91|305.76|58
1660014000000|2022-08-09 03:00:00|306.01|305.86|306.31|306.16|306.36|306.16|305.96|305.86|48
1660014300000|2022-08-09 03:05:00|306.36|306.21|306.31|306.16|306.36|306.21|306.31|306.16|20
1660014600000|2022-08-09 03:10:00|306.36|306.21|306.51|306.36|306.66|306.46|306.36|306.21|150
1660014900000|2022-08-09 03:15:00|306.56|306.41|306.56|306.41|306.76|306.56|306.56|306.41|105
1660015200000|2022-08-09 03:20:00|306.61|306.46|306.76|306.61|306.86|306.71|306.61|306.46|112
1660015500000|2022-08-09 03:25:00|306.81|306.66|306.71|306.56|306.81|306.66|306.71|306.56|54
1660015800000|2022-08-09 03:30:00|306.81|306.51|306.86|306.71|306.86|306.71|306.71|306.51|34
1660016100000|2022-08-09 03:35:00|306.91|306.76|306.81|306.66|306.96|306.81|306.81|306.66|47
1660016400000|2022-08-09 03:40:00|306.86|306.71|306.91|306.76|306.91|306.76|306.86|306.71|34
1660016700000|2022-08-09 03:45:00|306.96|306.81|306.91|306.76|307.01|306.81|306.86|306.71|31
1660017000000|2022-08-09 03:50:00|306.86|306.71|306.81|306.66|306.91|306.76|306.81|306.66|34
1660017300000|2022-08-09 03:55:00|306.86|306.71|306.76|306.61|306.86|306.71|306.71|306.56|56
1660017600000|2022-08-09 04:00:00|306.81|306.66|306.71|306.56|306.81|306.66|306.71|306.56|33
1660017900000|2022-08-09 04:05:00|306.66|306.51|306.71|306.56|306.76|306.61|306.66|306.51|25
1660018200000|2022-08-09 04:10:00|306.81|306.66|306.66|306.51|306.81|306.66|306.66|306.51|16
1660018500000|2022-08-09 04:15:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.56|25
1660018800000|2022-08-09 04:20:00|||||||||16
1660019100000|2022-08-09 04:25:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.56|28
1660019400000|2022-08-09 04:30:00|306.71|306.56|306.71|306.56|306.71|306.56|306.71|306.56|15
1660019700000|2022-08-09 04:35:00|306.76|306.61|306.76|306.61|306.76|306.61|306.76|306.61|18
1660020000000|2022-08-09 04:40:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.56|21
1660020300000|2022-08-09 04:45:00|306.71|306.56|306.76|306.61|306.76|306.61|306.71|306.56|41
1660020600000|2022-08-09 04:50:00|306.81|306.66|306.86|306.71|306.86|306.71|306.81|306.66|118
1660020900000|2022-08-09 04:55:00|306.81|306.66|306.86|306.71|306.86|306.71|306.81|306.66|44
1660021200000|2022-08-09 05:00:00|306.81|306.66|306.56|306.41|306.81|306.66|306.51|306.36|76
1660021500000|2022-08-09 05:05:00|306.51|306.36|306.56|306.41|306.56|306.41|306.51|306.36|35
1660021800000|2022-08-09 05:10:00|306.61|306.46|306.71|306.56|306.71|306.56|306.61|306.46|63
1660022100000|2022-08-09 05:15:00|306.66|306.51|306.91|306.76|306.91|306.76|306.66|306.51|82
1660022400000|2022-08-09 05:20:00|306.86|306.71|306.96|306.81|306.96|306.81|306.86|306.71|192
1660022700000|2022-08-09 05:25:00|306.91|306.76|306.91|306.76|306.96|306.81|306.86|306.71|86
1660023000000|2022-08-09 05:30:00|306.86|306.71|306.81|306.66|306.86|306.71|306.81|306.66|37
1660023300000|2022-08-09 05:35:00|306.86|306.71|306.86|306.71|306.86|306.71|306.81|306.66|66
1660023600000|2022-08-09 05:40:00|306.91|306.76|306.91|306.76|306.91|306.76|306.91|306.76|21
1660023900000|2022-08-09 05:45:00|306.96|306.81|306.91|306.76|306.96|306.81|306.86|306.71|47
1660024200000|2022-08-09 05:50:00|306.86|306.71|306.71|306.56|306.86|306.71|306.71|306.56|27
1660024500000|2022-08-09 05:55:00|306.66|306.51|306.66|306.51|306.66|306.51|306.66|306.51|21
1660024800000|2022-08-09 06:00:00|306.61|306.46|306.56|306.41|306.71|306.56|306.56|306.41|60
1660025100000|2022-08-09 06:05:00|306.51|306.36|306.61|306.46|306.66|306.51|306.46|306.31|63
1660025400000|2022-08-09 06:10:00|306.56|306.41|306.66|306.51|306.71|306.51|306.56|306.41|37
1660025700000|2022-08-09 06:15:00|306.61|306.46|306.66|306.51|306.66|306.51|306.61|306.46|19
1660026000000|2022-08-09 06:20:00|306.61|306.46|306.56|306.41|306.61|306.46|306.56|306.41|36
1660026300000|2022-08-09 06:25:00|306.51|306.36|306.51|306.36|306.51|306.36|306.51|306.36|27
1660026600000|2022-08-09 06:30:00|306.46|306.31|306.41|306.26|306.51|306.36|306.41|306.26|52
1660026900000|2022-08-09 06:35:00|306.46|306.31|306.41|306.26|306.46|306.31|306.36|306.21|43
1660027200000|2022-08-09 06:40:00|306.46|306.31|306.41|306.26|306.46|306.31|306.41|306.26|32
1660027500000|2022-08-09 06:45:00|306.36|306.21|306.36|306.21|306.41|306.26|306.36|306.21|29
1660027800000|2022-08-09 06:50:00|306.41|306.26|306.41|306.26|306.41|306.26|306.31|306.16|53
1660028100000|2022-08-09 06:55:00|306.46|306.31|306.21|306.06|306.46|306.31|306.21|306.06|122
1660028400000|2022-08-09 07:00:00|306.26|306.11|306.06|305.86|306.26|306.11|306.01|305.86|228
1660028700000|2022-08-09 07:05:00|306.01|305.91|306.11|305.91|306.26|306.11|306.01|305.86|133
1660029000000|2022-08-09 07:10:00|306.16|305.96|306.11|305.91|306.21|306.01|306.01|305.86|103
1660029300000|2022-08-09 07:15:00|306.06|305.96|305.96|305.81|306.11|305.96|305.96|305.81|83
1660029600000|2022-08-09 07:20:00|306.01|305.86|305.96|305.81|306.01|305.86|305.81|305.66|95
1660029900000|2022-08-09 07:25:00|305.91|305.76|306.01|305.86|306.01|305.86|305.91|305.76|25
1660030200000|2022-08-09 07:30:00|306.06|305.91|306.11|305.96|306.11|305.96|306.01|305.86|54
1660030500000|2022-08-09 07:35:00|306.06|305.91|306.01|305.86|306.06|305.91|305.91|305.76|61
1660030800000|2022-08-09 07:40:00|305.96|305.81|306.06|305.91|306.11|305.96|305.96|305.81|81
1660031100000|2022-08-09 07:45:00|306.11|305.96|306.06|305.91|306.16|306.01|306.06|305.91|44
1660031400000|2022-08-09 07:50:00|306.01|305.86|306.01|305.86|306.01|305.91|306.01|305.81|27
1660031700000|2022-08-09 07:55:00|306.06|305.91|306.06|305.91|306.11|305.96|306.01|305.86|53
1660032000000|2022-08-09 08:00:00|306.01|305.86|306.06|305.91|306.06|305.91|306.01|305.86|76
1660032300000|2022-08-09 08:05:00|306.01|305.86|305.91|305.76|306.01|305.86|305.91|305.76|103
1660032600000|2022-08-09 08:10:00|305.96|305.81|306.11|305.96|306.11|305.96|305.96|305.76|54
1660032900000|2022-08-09 08:15:00|306.16|306.01|306.21|306.06|306.21|306.06|306.16|305.96|45
1660033200000|2022-08-09 08:20:00|306.26|306.11|306.31|306.16|306.31|306.16|306.26|306.11|22
1660033500000|2022-08-09 08:25:00|306.36|306.21|306.41|306.26|306.41|306.26|306.36|306.16|42
1660033800000|2022-08-09 08:30:00|306.46|306.31|306.56|306.41|306.61|306.46|306.46|306.31|63
1660034100000|2022-08-09 08:35:00|306.51|306.36|306.61|306.46|306.61|306.46|306.51|306.36|34
1660034400000|2022-08-09 08:40:00|306.56|306.41|306.56|306.41|306.66|306.51|306.56|306.36|48
1660034700000|2022-08-09 08:45:00|306.51|306.36|306.51|306.31|306.56|306.41|306.51|306.31|37
1660035000000|2022-08-09 08:50:00|306.46|306.36|306.51|306.36|306.56|306.41|306.41|306.26|54
1660035300000|2022-08-09 08:55:00|306.46|306.31|306.46|306.31|306.51|306.31|306.46|306.31|79
1660035600000|2022-08-09 09:00:00|306.51|306.36|306.56|306.41|306.56|306.41|306.46|306.31|128
1660035900000|2022-08-09 09:05:00|306.61|306.46|306.56|306.41|306.66|306.46|306.56|306.36|126
1660036200000|2022-08-09 09:10:00|306.51|306.36|306.46|306.31|306.51|306.36|306.46|306.31|30
1660036500000|2022-08-09 09:15:00|306.51|306.36|306.56|306.41|306.56|306.41|306.46|306.26|37
1660036800000|2022-08-09 09:20:00|306.66|306.06|306.56|305.96|306.66|306.06|306.56|305.96|1
1660037100000|2022-08-09 09:25:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|9
1660037400000|2022-08-09 09:30:00|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1660037700000|2022-08-09 09:35:00|306.46|305.86|306.46|305.86|306.56|305.96|306.46|305.86|0
1660038000000|2022-08-09 09:40:00|306.56|305.96|306.56|305.96|306.56|305.96|306.46|305.86|0
1660038300000|2022-08-09 09:45:00|306.46|305.86|306.56|305.96|306.56|305.96|306.46|305.86|0
1660038600000|2022-08-09 09:50:00|306.41|306.21|306.36|306.21|306.51|306.36|306.26|306.11|36
1660038900000|2022-08-09 09:55:00|306.31|306.16|306.21|306.01|306.36|306.16|306.21|306.01|37
1660039200000|2022-08-09 10:00:00|306.26|306.06|306.26|306.11|306.31|306.16|306.21|306.01|44
1660039500000|2022-08-09 10:05:00|306.31|306.16|306.21|306.06|306.31|306.16|306.21|306.06|30
1660039800000|2022-08-09 10:10:00|306.16|306.01|306.06|305.91|306.16|306.01|306.01|305.86|78
1660040100000|2022-08-09 10:15:00|306.11|305.86|306.11|305.96|306.11|305.96|306.01|305.81|31
1660040400000|2022-08-09 10:20:00|306.06|305.91|306.06|305.86|306.11|305.96|305.91|305.76|49
1660040700000|2022-08-09 10:25:00|306.01|305.91|306.06|305.91|306.06|305.91|305.96|305.76|24
1660041000000|2022-08-09 10:30:00|306.01|305.86|306.06|305.91|306.11|305.91|306.01|305.86|1
1660041300000|2022-08-09 10:35:00|306.01|305.86|306.11|305.91|306.11|305.96|305.96|305.81|2
1660041600000|2022-08-09 10:40:00|306.06|305.96|306.01|305.86|306.11|305.96|306.01|305.86|2
1660041900000|2022-08-09 10:45:00|306.06|305.91|306.06|305.86|306.11|305.91|305.96|305.81|4
1660042200000|2022-08-09 10:50:00|306.01|305.91|306.06|305.86|306.06|305.91|305.96|305.81|0
1660042500000|2022-08-09 10:55:00|305.96|305.81|305.91|305.76|306.01|305.86|305.91|305.71|82
1660042800000|2022-08-09 11:00:00|305.96|305.81|305.96|305.81|306.06|305.86|305.91|305.76|13
1660043100000|2022-08-09 11:05:00|305.91|305.76|305.91|305.76|306.01|305.81|305.91|305.71|17
1660043400000|2022-08-09 11:10:00|305.96|305.81|305.96|305.76|306.01|305.81|305.91|305.76|0
1660043700000|2022-08-09 11:15:00|305.91|305.81|305.96|305.76|305.96|305.81|305.91|305.76|20
1660044000000|2022-08-09 11:20:00|305.91|305.81|305.91|305.76|305.96|305.81|305.86|305.71|17
1660044300000|2022-08-09 11:25:00|305.86|305.71|305.86|305.66|305.91|305.76|305.81|305.66|13
1660044600000|2022-08-09 11:30:00|305.81|305.61|305.96|305.76|305.96|305.76|305.81|305.61|0
1660044900000|2022-08-09 11:35:00|306.01|305.81|305.91|305.71|306.01|305.81|305.86|305.71|14
1660045200000|2022-08-09 11:40:00|305.86|305.66|305.71|305.51|305.91|305.71|305.66|305.51|41
1660045500000|2022-08-09 11:45:00|305.66|305.56|305.76|305.56|305.76|305.61|305.66|305.51|18
1660045800000|2022-08-09 11:50:00|305.71|305.51|305.76|305.61|305.81|305.66|305.66|305.51|10
1660046100000|2022-08-09 11:55:00|305.71|305.56|305.66|305.51|305.76|305.61|305.66|305.51|12
1660046400000|2022-08-09 12:00:00|305.71|305.56|305.76|305.56|305.76|305.56|305.66|305.51|7
1660046700000|2022-08-09 12:05:00|305.71|305.61|305.71|305.56|305.76|305.61|305.71|305.56|0
1660047000000|2022-08-09 12:10:00|305.76|305.61|305.71|305.56|305.76|305.61|305.66|305.51|43
1660047300000|2022-08-09 12:15:00|305.76|305.61|305.71|305.56|305.76|305.61|305.66|305.51|33
1660047600000|2022-08-09 12:20:00|305.76|305.51|305.76|305.61|305.81|305.66|305.71|305.51|22
1660047900000|2022-08-09 12:25:00|305.81|305.66|305.76|305.56|305.81|305.66|305.71|305.56|13
1660048200000|2022-08-09 12:30:00|305.71|305.61|305.76|305.61|305.76|305.61|305.71|305.56|64
1660048500000|2022-08-09 12:35:00|305.71|305.56|305.76|305.61|305.81|305.66|305.71|305.56|28
1660048800000|2022-08-09 12:40:00|305.71|305.56|305.76|305.61|305.76|305.61|305.71|305.56|9
1660049100000|2022-08-09 12:45:00|305.81|305.66|305.81|305.61|305.86|305.66|305.76|305.61|18
1660049400000|2022-08-09 12:50:00|305.76|305.66|305.81|305.61|305.81|305.66|305.71|305.56|13
1660049700000|2022-08-09 12:55:00|305.76|305.66|305.76|305.61|305.81|305.66|305.76|305.61|16
1660050000000|2022-08-09 13:00:00|305.71|305.56|305.81|305.66|305.81|305.66|305.71|305.56|22
1660050300000|2022-08-09 13:05:00|305.86|305.71|305.81|305.61|305.86|305.71|305.76|305.56|29
1660050600000|2022-08-09 13:10:00|305.86|305.66|305.81|305.66|305.86|305.71|305.76|305.61|29
1660050900000|2022-08-09 13:15:00|305.76|305.61|305.76|305.56|305.81|305.66|305.71|305.56|11
1660051200000|2022-08-09 13:20:00|305.81|305.61|305.81|305.66|305.86|305.66|305.76|305.56|18
1660051500000|2022-08-09 13:25:00|305.76|305.61|305.81|305.61|305.81|305.66|305.71|305.56|33
1660051800000|2022-08-09 13:30:00|305.76|305.56|305.31|305.16|305.81|305.61|304.96|304.76|326
1660052100000|2022-08-09 13:35:00|305.36|305.11|305.41|305.26|305.46|305.26|305.16|305.01|109
1660052400000|2022-08-09 13:40:00|305.46|305.31|305.46|305.31|305.56|305.41|305.21|305.06|182
1660052700000|2022-08-09 13:45:00|305.51|305.36|305.21|305.06|305.71|305.51|305.06|304.91|158
1660053000000|2022-08-09 13:50:00|305.26|305.11|304.81|304.66|305.41|305.26|304.76|304.61|93
1660053300000|2022-08-09 13:55:00|304.86|304.71|304.66|304.51|304.91|304.76|304.41|304.21|121
1660053600000|2022-08-09 14:00:00|304.61|304.46|304.41|304.26|304.61|304.46|304.26|304.06|73
1660053900000|2022-08-09 14:05:00|304.36|304.21|304.21|304.01|304.51|304.36|304.21|304.01|68
1660054200000|2022-08-09 14:10:00|304.16|303.96|304.16|304.01|304.31|304.16|304.06|303.91|127
1660054500000|2022-08-09 14:15:00|304.21|303.96|304.21|304.06|304.26|304.11|304.06|303.91|84
1660054800000|2022-08-09 14:20:00|304.26|304.11|303.96|303.81|304.31|304.16|303.86|303.66|121
1660055100000|2022-08-09 14:25:00|304.01|303.86|304.01|303.86|304.06|303.91|303.86|303.71|129
1660055400000|2022-08-09 14:30:00|303.96|303.81|304.01|303.86|304.11|303.91|303.91|303.71|126
1660055700000|2022-08-09 14:35:00|304.06|303.91|304.01|303.81|304.11|303.91|303.81|303.61|22
1660056000000|2022-08-09 14:40:00|303.96|303.71|304.21|304.06|304.31|304.11|303.91|303.71|33
1660056300000|2022-08-09 14:45:00|304.16|304.01|304.31|304.11|304.31|304.16|304.01|303.86|22
1660056600000|2022-08-09 14:50:00|304.36|304.16|304.16|303.96|304.41|304.26|304.11|303.96|25
1660056900000|2022-08-09 14:55:00|304.11|303.91|304.06|303.86|304.16|303.96|303.91|303.76|16
1660057200000|2022-08-09 15:00:00|304.01|303.81|303.71|303.51|304.01|303.81|303.66|303.46|43
1660057500000|2022-08-09 15:05:00|303.66|303.46|303.96|303.81|304.06|303.86|303.66|303.46|17
1660057800000|2022-08-09 15:10:00|303.91|303.76|304.26|304.06|304.26|304.06|303.91|303.71|82
1660058100000|2022-08-09 15:15:00|304.21|304.11|304.31|304.16|304.46|304.31|304.21|304.01|24
1660058400000|2022-08-09 15:20:00|304.26|304.11|304.26|304.06|304.36|304.21|304.21|304.01|13
1660058700000|2022-08-09 15:25:00|304.21|304.01|304.11|303.96|304.31|304.16|304.11|303.91|60
1660059000000|2022-08-09 15:30:00|304.16|303.91|304.06|303.86|304.31|304.11|304.01|303.81|28
1660059300000|2022-08-09 15:35:00|304.01|303.91|304.06|303.86|304.11|303.96|304.01|303.81|51
1660059600000|2022-08-09 15:40:00|304.01|303.91|304.11|303.91|304.21|304.01|304.01|303.86|7
1660059900000|2022-08-09 15:45:00|304.16|303.96|304.16|304.01|304.26|304.06|304.06|303.91|14
1660060200000|2022-08-09 15:50:00|304.21|303.96|304.21|304.06|304.26|304.06|303.96|303.81|25
1660060500000|2022-08-09 15:55:00|304.26|304.01|304.01|303.81|304.26|304.01|304.01|303.81|10
1660060800000|2022-08-09 16:00:00|303.96|303.86|303.96|303.81|304.06|303.86|303.86|303.66|9
1660061100000|2022-08-09 16:05:00|304.01|303.76|303.91|303.76|304.06|303.86|303.91|303.76|2
1660061400000|2022-08-09 16:10:00|303.86|303.71|303.86|303.66|304.01|303.86|303.86|303.66|7
1660061700000|2022-08-09 16:15:00|303.91|303.61|303.81|303.66|303.91|303.71|303.76|303.56|17
1660062000000|2022-08-09 16:20:00|303.86|303.71|303.81|303.66|303.91|303.76|303.81|303.66|24
1660062300000|2022-08-09 16:25:00|303.86|303.71|303.76|303.56|303.96|303.76|303.71|303.56|12
1660062600000|2022-08-09 16:30:00|303.71|303.61|303.76|303.61|303.86|303.66|303.61|303.46|29
1660062900000|2022-08-09 16:35:00|303.81|303.66|303.91|303.76|304.01|303.81|303.81|303.61|19
1660063200000|2022-08-09 16:40:00|303.86|303.71|303.76|303.61|303.91|303.76|303.76|303.61|27
1660063500000|2022-08-09 16:45:00|303.81|303.66|303.76|303.56|303.86|303.66|303.71|303.51|60
1660063800000|2022-08-09 16:50:00|303.71|303.61|303.66|303.51|303.76|303.61|303.61|303.46|32
1660064100000|2022-08-09 16:55:00|303.71|303.56|303.81|303.66|303.81|303.66|303.66|303.51|20
1660064400000|2022-08-09 17:00:00|303.76|303.61|303.91|303.76|303.91|303.76|303.76|303.61|7
1660064700000|2022-08-09 17:05:00|303.86|303.71|303.71|303.51|303.91|303.71|303.61|303.46|20
1660065000000|2022-08-09 17:10:00|303.66|303.46|303.71|303.56|303.71|303.56|303.51|303.31|52
1660065300000|2022-08-09 17:15:00|303.76|303.61|303.66|303.46|303.76|303.61|303.61|303.41|36
1660065600000|2022-08-09 17:20:00|303.71|303.51|303.76|303.56|303.76|303.61|303.66|303.46|12
1660065900000|2022-08-09 17:25:00|303.71|303.61|303.76|303.56|303.76|303.61|303.66|303.46|2
1660066200000|2022-08-09 17:30:00|303.71|303.51|303.56|303.36|303.76|303.56|303.56|303.36|5
1660066500000|2022-08-09 17:35:00|303.51|303.41|303.46|303.26|303.56|303.41|303.46|303.26|14
1660066800000|2022-08-09 17:40:00|303.41|303.21|303.41|303.26|303.46|303.26|303.36|303.21|9
1660067100000|2022-08-09 17:45:00|303.46|303.21|303.51|303.36|303.56|303.36|303.36|303.21|19
1660067400000|2022-08-09 17:50:00|303.56|303.41|303.71|303.51|303.71|303.51|303.51|303.36|9
1660067700000|2022-08-09 17:55:00|303.66|303.56|303.81|303.66|303.86|303.66|303.66|303.56|5
1660068000000|2022-08-09 18:00:00|303.86|303.61|303.81|303.66|303.96|303.81|303.81|303.61|4
1660068300000|2022-08-09 18:05:00|303.86|303.61|303.86|303.66|303.86|303.71|303.81|303.61|0
1660068600000|2022-08-09 18:10:00|303.81|303.71|303.71|303.51|303.86|303.71|303.66|303.46|15
1660068900000|2022-08-09 18:15:00|303.66|303.46|303.51|303.31|303.71|303.51|303.46|303.31|47
1660069200000|2022-08-09 18:20:00|303.46|303.26|303.36|303.16|303.51|303.26|303.26|303.11|127
1660069500000|2022-08-09 18:25:00|303.41|303.21|303.46|303.26|303.46|303.26|303.31|303.16|18
1660069800000|2022-08-09 18:30:00|303.41|303.36|303.46|303.26|303.56|303.36|303.41|303.21|2
1660070100000|2022-08-09 18:35:00|303.41|303.31|303.56|303.36|303.56|303.41|303.41|303.31|5
1660070400000|2022-08-09 18:40:00|303.51|303.41|303.51|303.36|303.61|303.46|303.51|303.36|9
1660070700000|2022-08-09 18:45:00|303.56|303.41|303.66|303.46|303.66|303.51|303.56|303.41|7
1660071000000|2022-08-09 18:50:00|303.61|303.51|303.76|303.61|303.91|303.76|303.61|303.46|15
1660071300000|2022-08-09 18:55:00|303.71|303.56|303.66|303.46|303.81|303.66|303.61|303.46|2
1660071600000|2022-08-09 19:00:00|303.61|303.51|303.66|303.46|303.71|303.56|303.61|303.46|2
1660071900000|2022-08-09 19:05:00|303.71|303.51|303.71|303.56|303.71|303.56|303.56|303.41|1
1660072200000|2022-08-09 19:10:00|303.66|303.51|303.66|303.46|303.76|303.56|303.61|303.46|5
1660072500000|2022-08-09 19:15:00|303.71|303.51|303.76|303.61|303.81|303.61|303.61|303.46|3
1660072800000|2022-08-09 19:20:00|303.81|303.66|304.01|303.86|304.06|303.86|303.76|303.66|9
1660073100000|2022-08-09 19:25:00|304.06|303.91|304.06|303.86|304.11|303.96|303.96|303.81|12
1660073400000|2022-08-09 19:30:00|304.01|303.81|304.06|303.91|304.06|303.91|303.96|303.81|11
1660073700000|2022-08-09 19:35:00|304.11|303.86|304.06|303.91|304.11|303.96|304.01|303.86|17
1660074000000|2022-08-09 19:40:00|304.11|303.86|304.06|303.91|304.16|304.01|304.06|303.86|10
1660074300000|2022-08-09 19:45:00|304.01|303.86|304.11|303.96|304.11|303.96|303.96|303.81|11
1660074600000|2022-08-09 19:50:00|304.16|304.01|304.06|303.86|304.16|304.01|304.06|303.86|7
1660074900000|2022-08-09 19:55:00|304.01|303.91|304.11|303.96|304.11|303.96|303.96|303.76|6
1660075200000|2022-08-09 20:00:00||303.91||303.91||303.96||303.91|1
1660075500000|2022-08-09 20:05:00|304.06|303.96|304.11|303.91|304.11|303.96|304.06|303.91|0
1660075800000|2022-08-09 20:10:00|304.06|303.96|304.11|303.91|304.11|303.96|304.06|303.86|6
1660076100000|2022-08-09 20:15:00|304.06|303.96|304.11|303.91|304.16|303.96|304.06|303.91|4
1660076400000|2022-08-09 20:20:00|304.16|303.96|304.16|303.96|304.16|303.96|304.16|303.91|0
1660076700000|2022-08-09 20:25:00|304.11|303.91|304.16|303.96|304.16|303.96|304.11|303.91|0
1660077600000|2022-08-09 20:40:00|304.11|303.91|304.26|303.96|304.26|304.01|304.11|303.91|10
1660077900000|2022-08-09 20:45:00|304.21|303.91|304.11|303.81|304.31|304.11|304.06|303.81|11
1660078200000|2022-08-09 20:50:00|304.06|303.86|304.31|304.01|304.31|304.06|304.06|303.76|67
1660078500000|2022-08-09 20:55:00|304.16|304.06|304.31|303.96|304.31|304.06|304.11|303.81|3
1660078800000|2022-08-09 21:00:00|304.26|303.91|304.31|303.91|304.31|303.91|304.26|303.91|0
1660079100000|2022-08-09 21:05:00||304.01||303.91||304.01||303.91|0
1660079400000|2022-08-09 21:10:00|304.46|303.86|304.36|303.76|304.46|303.86|304.36|303.76|0
1660082400000|2022-08-09 22:00:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660082700000|2022-08-09 22:05:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660083000000|2022-08-09 22:10:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660084200000|2022-08-09 22:30:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660084500000|2022-08-09 22:35:00|304.26|303.66|304.26|303.66|304.26|303.66|304.26|303.66|0
1660084800000|2022-08-09 22:40:00|304.36|303.76|304.26|303.66|304.36|303.76|304.26|303.66|0
1660085100000|2022-08-09 22:45:00|304.36|303.76|304.36|303.76|304.36|303.76|304.26|303.66|0
1660085400000|2022-08-09 22:50:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660085700000|2022-08-09 22:55:00|304.26|303.66|304.26|303.66|304.26|303.66|304.26|303.66|0
1660086000000|2022-08-09 23:00:00|304.36|303.76|304.36|303.76|304.36|303.76|304.26|303.66|0
1660087200000|2022-08-09 23:20:00|304.26|303.66|304.26|303.66|304.26|303.66|304.26|303.66|0
1660087500000|2022-08-09 23:25:00|304.36|303.76|304.36|303.76|304.36|303.76|304.26|303.66|0
1660087800000|2022-08-09 23:30:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660088100000|2022-08-09 23:35:00|304.26|303.66|304.36|303.76|304.36|303.76|304.26|303.66|0
1660088400000|2022-08-09 23:40:00|304.26|303.66|304.26|303.66|304.36|303.76|304.26|303.66|0
1660088700000|2022-08-09 23:45:00|304.36|303.76|304.36|303.76|304.36|303.76|304.26|303.66|0
1660089600000|2022-08-10 00:00:00|304.46|303.86|304.16|303.56|304.46|303.86|304.16|303.56|0
1660089900000|2022-08-10 00:05:00|304.06|303.46|304.06|303.46|304.06|303.46|304.06|303.46|0
1660090200000|2022-08-10 00:10:00|304.16|303.56|304.06|303.46|304.16|303.56|304.06|303.46|0
1660090500000|2022-08-10 00:15:00|304.16|303.56|304.06|303.46|304.16|303.56|304.06|303.46|0
1660090800000|2022-08-10 00:20:00|304.16|303.56|304.06|303.46|304.16|303.56|304.06|303.46|0
1660091400000|2022-08-10 00:30:00|303.86|303.51|304.01|303.86|304.26|304.06|303.71|303.51|242
1660091700000|2022-08-10 00:35:00|304.06|303.91|304.21|304.06|304.36|304.21|304.06|303.91|185
1660092000000|2022-08-10 00:40:00|304.26|304.11|304.21|304.06|304.41|304.26|304.11|303.91|237
1660092300000|2022-08-10 00:45:00|304.16|304.01|304.26|304.06|304.31|304.11|304.11|303.96|177
1660092600000|2022-08-10 00:50:00|304.31|304.11|304.16|304.01|304.31|304.16|304.16|303.96|204
1660092900000|2022-08-10 00:55:00|304.21|304.06|304.36|304.21|304.41|304.26|304.11|303.96|373
1660093200000|2022-08-10 01:00:00|304.31|304.11|305.61|305.46|305.61|305.46|304.26|304.11|826
1660093500000|2022-08-10 01:05:00|305.66|305.51|305.86|305.71|306.01|305.86|305.66|305.46|324
1660093800000|2022-08-10 01:10:00|305.91|305.76|305.91|305.76|306.01|305.86|305.71|305.56|368
1660094100000|2022-08-10 01:15:00|305.96|305.81|306.31|306.16|306.41|306.21|305.91|305.76|431
1660094400000|2022-08-10 01:20:00|306.26|306.11|306.01|305.81|306.31|306.16|306.01|305.81|300
1660094700000|2022-08-10 01:25:00|305.96|305.86|305.96|305.81|306.16|305.96|305.96|305.81|151
1660095000000|2022-08-10 01:30:00|306.01|305.86|306.26|306.06|306.36|306.16|306.01|305.86|352
1660095300000|2022-08-10 01:35:00|306.21|306.16|306.21|306.06|306.36|306.16|306.11|305.96|195
1660095600000|2022-08-10 01:40:00|306.26|306.01|306.16|306.01|306.26|306.11|306.11|305.96|196
1660095900000|2022-08-10 01:45:00|306.11|305.96|306.46|306.31|306.46|306.31|306.11|305.96|189
1660096200000|2022-08-10 01:50:00|306.51|306.36|306.21|306.06|306.56|306.41|306.21|306.06|172
1660096500000|2022-08-10 01:55:00|306.26|306.11|306.46|306.31|306.51|306.36|306.26|306.11|148
1660096800000|2022-08-10 02:00:00|306.51|306.36|306.26|306.11|306.61|306.46|306.26|306.11|202
1660097100000|2022-08-10 02:05:00|306.21|306.06|306.36|306.21|306.46|306.31|306.21|306.06|171
1660097400000|2022-08-10 02:10:00|306.31|306.16|306.11|305.96|306.31|306.16|306.11|305.96|112
1660097700000|2022-08-10 02:15:00|306.16|306.01|306.21|306.01|306.31|306.11|306.11|305.96|140
1660098000000|2022-08-10 02:20:00|306.16|306.06|306.41|306.26|306.41|306.26|306.16|306.01|166
1660098300000|2022-08-10 02:25:00|306.36|306.21|306.26|306.11|306.41|306.21|306.16|306.01|173
1660098600000|2022-08-10 02:30:00|306.21|306.06|306.11|305.96|306.26|306.11|306.11|305.96|122
1660098900000|2022-08-10 02:35:00|306.16|306.01|306.06|305.91|306.21|306.01|306.01|305.81|193
1660099200000|2022-08-10 02:40:00|306.01|305.86|305.96|305.81|306.16|305.96|305.96|305.76|139
1660099500000|2022-08-10 02:45:00|305.91|305.76|306.01|305.86|306.06|305.91|305.86|305.71|124
1660099800000|2022-08-10 02:50:00|306.06|305.91|306.06|305.91|306.21|306.06|306.06|305.91|89
1660100100000|2022-08-10 02:55:00|306.11|305.96|306.31|306.16|306.41|306.26|305.96|305.81|163
1660100400000|2022-08-10 03:00:00|306.26|306.11|306.21|306.06|306.36|306.21|306.16|306.01|120
1660100700000|2022-08-10 03:05:00|306.16|306.01|306.16|306.01|306.21|306.06|306.11|305.96|98
1660101000000|2022-08-10 03:10:00|306.11|305.96|306.31|306.16|306.31|306.16|306.06|305.91|100
1660101300000|2022-08-10 03:15:00|306.36|306.21|306.61|306.46|306.61|306.46|306.36|306.21|246
1660101600000|2022-08-10 03:20:00|306.56|306.41|306.26|306.11|306.56|306.41|306.26|306.06|301
1660101900000|2022-08-10 03:25:00|306.21|306.06|306.16|306.01|306.31|306.11|306.16|306.01|98
1660102200000|2022-08-10 03:30:00|306.21|306.06|306.06|305.91|306.21|306.06|306.06|305.91|122
1660102500000|2022-08-10 03:35:00|306.01|305.86|306.16|306.01|306.16|306.01|306.01|305.86|161
1660102800000|2022-08-10 03:40:00|306.11|305.96|306.26|306.11|306.26|306.11|306.11|305.96|72
1660103100000|2022-08-10 03:45:00|306.31|306.16|306.26|306.11|306.36|306.21|306.26|306.06|57
1660103400000|2022-08-10 03:50:00|306.31|306.16|306.36|306.21|306.36|306.21|306.26|306.11|105
1660103700000|2022-08-10 03:55:00|306.31|306.16|306.26|306.11|306.36|306.21|306.26|306.11|92
1660104000000|2022-08-10 04:00:00|306.31|306.16|306.26|306.11|306.31|306.16|306.26|306.06|60
1660104300000|2022-08-10 04:05:00|306.21|306.06|306.16|306.01|306.21|306.06|306.16|306.01|80
1660104600000|2022-08-10 04:10:00|306.21|306.06|306.16|306.01|306.21|306.06|306.11|305.96|70
1660104900000|2022-08-10 04:15:00|306.11|305.96|306.11|305.96|306.11|305.96|306.11|305.96|31
1660105200000|2022-08-10 04:20:00|306.06|305.91|306.06|305.91|306.06|305.91|306.06|305.91|43
1660105500000|2022-08-10 04:25:00|306.01|305.86|306.06|305.91|306.11|305.91|306.01|305.86|78
1660105800000|2022-08-10 04:30:00|306.11|305.96|306.06|305.91|306.11|305.96|306.06|305.91|57
1660106100000|2022-08-10 04:35:00|306.11|305.96|306.11|305.96|306.11|305.96|306.06|305.91|70
1660106400000|2022-08-10 04:40:00|306.16|306.01|306.11|305.96|306.16|306.01|306.11|305.96|40
1660106700000|2022-08-10 04:45:00|||||||||57
1660107000000|2022-08-10 04:50:00|||||||||54
1660107300000|2022-08-10 04:55:00|306.06|305.91|306.16|306.01|306.16|306.01|306.06|305.91|80
1660107600000|2022-08-10 05:00:00|306.26|305.96|306.11|305.96|306.36|306.21|306.11|305.96|176
1660107900000|2022-08-10 05:05:00|306.16|306.01|306.06|305.91|306.16|306.01|305.96|305.81|145
1660108200000|2022-08-10 05:10:00|306.11|305.96|306.11|305.96|306.11|305.96|306.06|305.91|82
1660108500000|2022-08-10 05:15:00|306.16|306.01|306.16|306.01|306.21|306.06|306.11|305.96|83
1660108800000|2022-08-10 05:20:00|306.21|306.06|306.16|306.01|306.21|306.06|306.11|305.96|156
1660109100000|2022-08-10 05:25:00|306.21|305.96|306.21|306.06|306.26|306.11|306.16|305.96|149
1660109400000|2022-08-10 05:30:00|306.16|306.01|306.31|306.16|306.31|306.16|306.16|306.01|114
1660109700000|2022-08-10 05:35:00|306.26|306.11|306.31|306.16|306.31|306.16|306.26|306.11|72
1660110000000|2022-08-10 05:40:00|||||||||97
1660110300000|2022-08-10 05:45:00|306.26|306.11|306.21|306.06|306.26|306.11|306.16|306.01|136
1660110600000|2022-08-10 05:50:00|306.16|306.01|306.16|306.01|306.16|306.06|306.11|305.96|55
1660110900000|2022-08-10 05:55:00|306.21|305.96|306.11|305.96|306.21|306.06|306.11|305.96|66
1660111200000|2022-08-10 06:00:00|306.06|305.91|306.01|305.86|306.16|306.01|306.01|305.81|129
1660111500000|2022-08-10 06:05:00|306.06|305.91|306.11|305.96|306.16|306.01|306.06|305.86|64
1660111800000|2022-08-10 06:10:00|306.16|306.01|306.16|306.01|306.21|306.06|306.11|305.96|77
1660112100000|2022-08-10 06:15:00|306.11|305.96|306.11|305.96|306.21|306.06|306.11|305.96|160
1660112400000|2022-08-10 06:20:00|306.16|306.01|305.91|305.76|306.16|306.01|305.91|305.76|100
1660112700000|2022-08-10 06:25:00|305.96|305.71|306.01|305.86|306.01|305.86|305.91|305.71|130
1660113000000|2022-08-10 06:30:00|305.96|305.81|305.86|305.71|306.01|305.86|305.86|305.71|139
1660113300000|2022-08-10 06:35:00|305.91|305.76|305.96|305.81|305.96|305.81|305.86|305.71|136
1660113600000|2022-08-10 06:40:00|306.01|305.86|305.91|305.76|306.06|305.91|305.91|305.76|98
1660113900000|2022-08-10 06:45:00|305.86|305.71|305.86|305.71|305.91|305.76|305.81|305.66|165
1660114200000|2022-08-10 06:50:00|305.91|305.76|305.86|305.71|305.96|305.81|305.86|305.71|67
1660114500000|2022-08-10 06:55:00|305.91|305.76|305.96|305.81|306.01|305.86|305.91|305.76|132
1660114800000|2022-08-10 07:00:00|305.91|305.76|305.91|305.76|306.06|305.91|305.91|305.76|269
1660115100000|2022-08-10 07:05:00|305.86|305.71|305.66|305.51|306.01|305.86|305.66|305.51|380
1660115400000|2022-08-10 07:10:00|305.71|305.56|305.81|305.66|305.81|305.66|305.66|305.56|230
1660115700000|2022-08-10 07:15:00|305.86|305.71|305.91|305.76|305.96|305.81|305.81|305.71|83
1660116000000|2022-08-10 07:20:00|305.96|305.81|305.91|305.76|306.11|305.91|305.91|305.76|130
1660116300000|2022-08-10 07:25:00|305.86|305.71|306.01|305.86|306.06|305.91|305.86|305.71|105
1660116600000|2022-08-10 07:30:00|306.06|305.91|306.16|306.01|306.21|306.06|306.06|305.86|135
1660116900000|2022-08-10 07:35:00|306.21|306.06|306.01|305.86|306.21|306.06|305.96|305.81|109
1660117200000|2022-08-10 07:40:00|305.96|305.81|306.06|305.91|306.06|305.91|305.96|305.81|97
1660117500000|2022-08-10 07:45:00|306.01|305.86|306.11|305.96|306.16|306.01|306.01|305.86|120
1660117800000|2022-08-10 07:50:00|306.06|305.91|306.06|305.91|306.11|305.96|306.06|305.91|91
1660118100000|2022-08-10 07:55:00|306.11|305.96|306.06|305.91|306.11|305.96|305.96|305.81|124
1660118400000|2022-08-10 08:00:00|306.01|305.86|306.01|305.86|306.11|305.96|305.96|305.81|80
1660118700000|2022-08-10 08:05:00|305.96|305.81|305.96|305.81|306.01|305.86|305.91|305.76|92
1660119000000|2022-08-10 08:10:00|305.91|305.76|305.96|305.81|306.01|305.81|305.91|305.76|86
1660119300000|2022-08-10 08:15:00|305.91|305.76|305.76|305.61|305.96|305.81|305.76|305.61|108
1660119600000|2022-08-10 08:20:00|305.81|305.66|306.01|305.86|306.01|305.86|305.81|305.66|115
1660119900000|2022-08-10 08:25:00|305.96|305.81|306.11|305.96|306.11|305.96|305.96|305.81|44
1660120200000|2022-08-10 08:30:00|306.16|306.01|306.31|306.16|306.41|306.21|306.11|305.96|108
1660120500000|2022-08-10 08:35:00|306.36|306.21|306.36|306.21|306.41|306.26|306.31|306.16|68
1660120800000|2022-08-10 08:40:00|306.41|306.26|306.41|306.26|306.56|306.41|306.31|306.16|147
1660121100000|2022-08-10 08:45:00|306.46|306.31|306.46|306.31|306.51|306.31|306.41|306.26|70
1660121400000|2022-08-10 08:50:00|306.51|306.36|306.46|306.31|306.51|306.36|306.36|306.21|80
1660121700000|2022-08-10 08:55:00|306.41|306.26|306.21|306.06|306.46|306.31|306.21|306.06|330
1660122000000|2022-08-10 09:00:00|306.26|306.11|306.26|306.11|306.36|306.16|306.06|305.91|717
1660122300000|2022-08-10 09:05:00|306.31|306.16|306.46|306.26|306.51|306.36|306.31|306.16|269
1660122600000|2022-08-10 09:10:00|306.41|306.31|306.56|306.41|306.56|306.41|306.41|306.26|68
1660122900000|2022-08-10 09:15:00|306.61|306.46|306.66|306.46|306.66|306.46|306.56|306.41|45
1660123200000|2022-08-10 09:20:00|306.76|306.16|306.76|306.16|306.76|306.16|306.76|306.16|4
1660123500000|2022-08-10 09:25:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|10
1660123800000|2022-08-10 09:30:00|306.66|306.06|306.76|306.16|306.76|306.16|306.66|306.06|0
1660124100000|2022-08-10 09:35:00|306.66|306.06|306.66|306.06|306.76|306.16|306.66|306.06|0
1660124400000|2022-08-10 09:40:00|306.76|306.16|306.66|306.06|306.76|306.16|306.66|306.06|0
1660125000000|2022-08-10 09:50:00|306.31|306.11|306.56|306.36|306.56|306.41|306.31|306.11|38
1660125300000|2022-08-10 09:55:00|306.51|306.41|306.56|306.36|306.61|306.41|306.51|306.31|23
1660125600000|2022-08-10 10:00:00|306.51|306.41|306.46|306.31|306.56|306.41|306.41|306.26|3
1660125900000|2022-08-10 10:05:00|306.41|306.26|306.41|306.26|306.46|306.26|306.36|306.21|3
1660126200000|2022-08-10 10:10:00|306.46|306.31|306.51|306.31|306.51|306.31|306.41|306.26|1
1660126500000|2022-08-10 10:15:00|306.46|306.26|306.51|306.31|306.51|306.36|306.46|306.26|13
1660126800000|2022-08-10 10:20:00|306.46|306.26|306.46|306.26|306.51|306.31|306.41|306.26|1
1660127100000|2022-08-10 10:25:00|306.51|306.31|306.51|306.31|306.51|306.36|306.46|306.31|0
1660127400000|2022-08-10 10:30:00|306.46|306.26|306.46|306.26|306.51|306.31|306.41|306.26|3
1660127700000|2022-08-10 10:35:00|306.51|306.31|306.46|306.26|306.51|306.31|306.41|306.26|6
1660128000000|2022-08-10 10:40:00|306.41|306.21|306.41|306.21|306.46|306.26|306.36|306.21|1
1660128300000|2022-08-10 10:45:00|306.36|306.26|306.41|306.21|306.41|306.26|306.36|306.16|0
1660128600000|2022-08-10 10:50:00|306.46|306.26|306.21|306.06|306.46|306.26|306.21|306.01|26
1660128900000|2022-08-10 10:55:00|306.16|306.01|306.16|306.01|306.26|306.06|306.16|305.96|70
1660129200000|2022-08-10 11:00:00|306.11|305.96|306.21|306.01|306.21|306.01|306.06|305.91|70
1660129500000|2022-08-10 11:05:00|306.26|306.06|306.26|306.06|306.31|306.11|306.21|306.01|14
1660129800000|2022-08-10 11:10:00|306.21|306.11|306.26|306.06|306.26|306.11|306.21|306.06|0
1660130100000|2022-08-10 11:15:00|306.21|306.11|306.26|306.11|306.26|306.11|306.21|306.06|0
1660130400000|2022-08-10 11:20:00|306.21|306.06|306.36|306.21|306.36|306.21|306.21|306.06|10
1660130700000|2022-08-10 11:25:00|306.41|306.16|306.36|306.16|306.41|306.26|306.36|306.16|6
1660131000000|2022-08-10 11:30:00|306.31|306.11|306.36|306.21|306.41|306.21|306.26|306.11|4
1660131300000|2022-08-10 11:35:00|306.31|306.16|306.36|306.16|306.36|306.21|306.31|306.11|1
1660131600000|2022-08-10 11:40:00|306.31|306.11|306.31|306.11|306.31|306.16|306.26|306.11|0
1660131900000|2022-08-10 11:45:00|306.26|306.16|306.36|306.16|306.41|306.21|306.26|306.11|5
1660132200000|2022-08-10 11:50:00|306.31|306.21|306.31|306.16|306.36|306.21|306.31|306.11|10
1660132500000|2022-08-10 11:55:00|306.26|306.11|306.31|306.11|306.31|306.16|306.26|306.06|14
1660132800000|2022-08-10 12:00:00|306.26|306.16|306.36|306.21|306.36|306.21|306.26|306.11|19
1660133100000|2022-08-10 12:05:00|306.41|306.26|306.56|306.41|306.61|306.41|306.36|306.21|71
1660133400000|2022-08-10 12:10:00|306.61|306.46|306.56|306.41|306.66|306.51|306.46|306.31|61
1660133700000|2022-08-10 12:15:00|306.51|306.36|306.41|306.26|306.56|306.41|306.41|306.26|0
1660134000000|2022-08-10 12:20:00|306.46|306.31|306.36|306.21|306.46|306.31|306.36|306.21|14
1660134300000|2022-08-10 12:25:00|306.31|306.16|306.26|306.06|306.51|306.31|306.11|305.86|198
1660134600000|2022-08-10 12:30:00|306.31|306.11|308.21|308.01|308.46|308.31|306.31|306.11|694
1660134900000|2022-08-10 12:35:00|308.16|307.96|308.46|308.26|308.61|308.41|307.91|307.76|446
1660135200000|2022-08-10 12:40:00|308.51|308.36|308.46|308.31|308.66|308.51|308.36|308.21|206
1660135500000|2022-08-10 12:45:00|308.41|308.26|308.91|308.71|308.96|308.76|308.41|308.26|109
1660135800000|2022-08-10 12:50:00|308.86|308.66|308.76|308.61|309.01|308.86|308.76|308.61|110
1660136100000|2022-08-10 12:55:00|308.71|308.56|308.36|308.21|308.76|308.61|308.36|308.21|148
1660136400000|2022-08-10 13:00:00|308.41|308.26|308.36|308.16|308.51|308.31|308.21|308.01|75
1660136700000|2022-08-10 13:05:00|308.31|308.11|308.41|308.26|308.61|308.41|308.21|308.06|110
1660137000000|2022-08-10 13:10:00|308.36|308.21|308.21|308.06|308.61|308.41|308.21|308.06|116
1660137300000|2022-08-10 13:15:00|308.26|308.01|308.51|308.36|308.51|308.36|308.26|308.01|103
1660137600000|2022-08-10 13:20:00|308.46|308.31|308.56|308.36|308.56|308.36|308.41|308.26|90
1660137900000|2022-08-10 13:25:00|308.51|308.41|308.66|308.51|308.76|308.56|308.51|308.36|102
1660138200000|2022-08-10 13:30:00|308.61|308.46|308.66|308.51|308.86|308.71|308.36|308.21|247
1660138500000|2022-08-10 13:35:00|308.71|308.56|308.31|308.11|308.81|308.61|308.21|308.01|145
1660138800000|2022-08-10 13:40:00|308.26|308.16|308.16|307.96|308.26|308.16|308.01|307.81|234
1660139100000|2022-08-10 13:45:00|308.21|308.01|308.56|308.36|308.61|308.41|308.11|307.96|93
1660139400000|2022-08-10 13:50:00|308.61|308.51|308.36|308.16|308.76|308.56|308.31|308.11|51
1660139700000|2022-08-10 13:55:00|308.41|308.21|308.56|308.36|308.66|308.41|308.36|308.16|54
1660140000000|2022-08-10 14:00:00|308.51|308.41|308.91|308.71|308.96|308.76|308.46|308.26|32
1660140300000|2022-08-10 14:05:00|308.96|308.76|308.51|308.31|308.96|308.76|308.51|308.31|70
1660140600000|2022-08-10 14:10:00|308.46|308.36|308.26|308.11|308.56|308.36|308.26|308.06|142
1660140900000|2022-08-10 14:15:00|308.31|308.16|308.01|307.81|308.36|308.16|307.91|307.76|112
1660141200000|2022-08-10 14:20:00|308.06|307.86|308.41|308.21|308.51|308.36|307.81|307.66|23
1660141500000|2022-08-10 14:25:00|308.46|308.26|308.81|308.66|308.91|308.76|308.46|308.21|97
1660141800000|2022-08-10 14:30:00|308.86|308.71|309.31|309.16|309.36|309.16|308.81|308.66|70
1660142100000|2022-08-10 14:35:00|309.36|309.21|309.51|309.36|309.61|309.46|309.26|309.11|66
1660142400000|2022-08-10 14:40:00|309.56|309.41|309.71|309.56|309.71|309.56|309.41|309.26|170
1660142700000|2022-08-10 14:45:00|309.66|309.51|309.56|309.41|309.71|309.56|309.56|309.41|38
1660143000000|2022-08-10 14:50:00|309.61|309.46|309.71|309.56|309.76|309.61|309.61|309.46|57
1660143300000|2022-08-10 14:55:00|309.76|309.61|309.71|309.56|309.76|309.61|309.66|309.51|59
1660143600000|2022-08-10 15:00:00|309.81|309.66|310.01|309.86|310.06|309.86|309.81|309.66|247
1660143900000|2022-08-10 15:05:00|310.06|309.91|310.01|309.86|310.06|309.91|309.91|309.76|97
1660144200000|2022-08-10 15:10:00|310.06|309.91|309.96|309.81|310.06|309.91|309.86|309.71|109
1660144500000|2022-08-10 15:15:00|310.01|309.86|310.01|309.86|310.01|309.86|309.91|309.76|67
1660144800000|2022-08-10 15:20:00|310.06|309.91|310.41|310.26|310.46|310.31|310.06|309.91|78
1660145100000|2022-08-10 15:25:00|310.46|310.31|310.41|310.26|310.51|310.36|310.41|310.26|107
1660145400000|2022-08-10 15:30:00|310.46|310.31|310.31|310.16|310.61|310.46|310.31|310.11|112
1660145700000|2022-08-10 15:35:00|310.26|310.11|309.66|309.51|310.31|310.16|309.66|309.51|201
1660146000000|2022-08-10 15:40:00|309.71|309.56|309.91|309.76|309.91|309.76|309.71|309.56|118
1660146300000|2022-08-10 15:45:00|309.86|309.71|310.01|309.86|310.01|309.86|309.86|309.71|73
1660146600000|2022-08-10 15:50:00|309.96|309.81|309.96|309.81|310.01|309.81|309.86|309.71|15
1660146900000|2022-08-10 15:55:00|309.91|309.76|309.96|309.76|310.01|309.86|309.91|309.76|22
1660147200000|2022-08-10 16:00:00|309.91|309.81|309.96|309.76|310.01|309.86|309.86|309.71|18
1660147500000|2022-08-10 16:05:00|309.91|309.71|309.91|309.76|310.06|309.91|309.86|309.71|35
1660147800000|2022-08-10 16:10:00|309.96|309.81|310.01|309.86|310.01|309.86|309.91|309.76|70
1660148100000|2022-08-10 16:15:00|309.96|309.81|309.76|309.61|310.06|309.91|309.76|309.61|26
1660148400000|2022-08-10 16:20:00|309.81|309.66|309.71|309.56|309.81|309.66|309.61|309.46|18
1660148700000|2022-08-10 16:25:00|309.76|309.61|309.91|309.71|309.91|309.71|309.71|309.56|11
1660149000000|2022-08-10 16:30:00|309.86|309.76|309.91|309.76|309.96|309.76|309.86|309.71|3
1660149300000|2022-08-10 16:35:00|309.96|309.81|310.01|309.81|310.01|309.86|309.96|309.81|4
1660149600000|2022-08-10 16:40:00|309.96|309.86|309.96|309.76|309.96|309.86|309.86|309.66|6
1660149900000|2022-08-10 16:45:00|310.01|309.81|309.96|309.76|310.01|309.86|309.91|309.76|3
1660150200000|2022-08-10 16:50:00|309.91|309.71|310.01|309.81|310.01|309.86|309.86|309.71|6
1660150500000|2022-08-10 16:55:00|309.96|309.86|309.96|309.81|310.06|309.91|309.96|309.76|21
1660150800000|2022-08-10 17:00:00|309.91|309.76|309.96|309.76|310.01|309.81|309.81|309.66|36
1660151100000|2022-08-10 17:05:00|309.91|309.71|310.06|309.91|310.06|309.91|309.86|309.71|17
1660151400000|2022-08-10 17:10:00|310.11|309.86|310.16|310.01|310.16|310.01|310.11|309.86|12
1660151700000|2022-08-10 17:15:00|310.11|309.96|310.11|309.96|310.16|310.01|310.11|309.96|5
1660152000000|2022-08-10 17:20:00|310.06|309.91|310.16|309.96|310.16|309.96|310.01|309.81|12
1660152300000|2022-08-10 17:25:00|310.11|309.91|310.01|309.81|310.16|309.96|310.01|309.81|5
1660152600000|2022-08-10 17:30:00|309.96|309.86|309.96|309.76|310.06|309.86|309.86|309.71|7
1660152900000|2022-08-10 17:35:00|309.91|309.81|310.01|309.81|310.01|309.81|309.91|309.76|5
1660153200000|2022-08-10 17:40:00|309.96|309.86|309.91|309.76|310.01|309.86|309.91|309.76|9
1660153500000|2022-08-10 17:45:00|309.96|309.71|310.11|309.96|310.16|309.96|309.91|309.71|46
1660153800000|2022-08-10 17:50:00|310.06|309.91|309.96|309.81|310.06|309.96|309.96|309.81|89
1660154100000|2022-08-10 17:55:00|310.01|309.86|309.86|309.71|310.01|309.86|309.86|309.66|131
1660154400000|2022-08-10 18:00:00|309.81|309.66|309.86|309.71|309.91|309.71|309.76|309.61|37
1660154700000|2022-08-10 18:05:00|309.91|309.76|309.71|309.56|309.96|309.76|309.71|309.56|52
1660155000000|2022-08-10 18:10:00|309.76|309.61|309.71|309.56|309.76|309.61|309.71|309.56|22
1660155300000|2022-08-10 18:15:00|309.76|309.61|309.66|309.51|309.76|309.61|309.66|309.51|29
1660155600000|2022-08-10 18:20:00|309.71|309.56|309.76|309.56|309.76|309.56|309.66|309.51|28
1660155900000|2022-08-10 18:25:00|309.71|309.51|309.76|309.61|309.81|309.61|309.71|309.51|6
1660156200000|2022-08-10 18:30:00|309.81|309.66|309.81|309.61|309.86|309.66|309.71|309.56|10
1660156500000|2022-08-10 18:35:00|309.86|309.66|309.86|309.66|309.91|309.76|309.81|309.61|15
1660156800000|2022-08-10 18:40:00|309.91|309.71|309.91|309.71|309.96|309.76|309.86|309.66|1
1660157100000|2022-08-10 18:45:00|309.86|309.66|309.81|309.66|309.91|309.76|309.81|309.66|15
1660157400000|2022-08-10 18:50:00|309.76|309.61|309.81|309.66|309.86|309.71|309.76|309.61|9
1660157700000|2022-08-10 18:55:00|309.86|309.71|309.76|309.56|309.86|309.71|309.71|309.51|4
1660158000000|2022-08-10 19:00:00|309.71|309.51|309.86|309.71|309.96|309.81|309.71|309.51|23
1660158300000|2022-08-10 19:05:00|309.81|309.66|309.81|309.66|309.81|309.66|309.76|309.61|15
1660158600000|2022-08-10 19:10:00|309.91|309.76|309.91|309.76|310.01|309.81|309.86|309.71|25
1660158900000|2022-08-10 19:15:00|309.96|309.71|310.01|309.81|310.01|309.81|309.86|309.71|6
1660159200000|2022-08-10 19:20:00|309.96|309.86|310.11|309.96|310.11|309.96|309.91|309.76|11
1660159500000|2022-08-10 19:25:00|310.16|310.01|310.21|310.06|310.21|310.06|310.11|309.96|20
1660159800000|2022-08-10 19:30:00|310.16|310.01|310.21|310.06|310.26|310.06|310.16|310.01|19
1660160100000|2022-08-10 19:35:00|310.26|310.01|310.36|310.21|310.41|310.21|310.21|310.01|19
1660160400000|2022-08-10 19:40:00|310.41|310.16|310.46|310.31|310.46|310.31|310.41|310.16|23
1660160700000|2022-08-10 19:45:00|310.51|310.36|310.41|310.26|310.56|310.41|310.41|310.21|46
1660161000000|2022-08-10 19:50:00|310.46|310.31|310.51|310.36|310.56|310.36|310.41|310.21|41
1660161300000|2022-08-10 19:55:00|310.46|310.31|310.46|310.31|310.51|310.36|310.31|310.16|41
1660161600000|2022-08-10 20:00:00|310.41|310.26|310.21|310.01|310.41|310.26|310.11|309.96|19
1660161900000|2022-08-10 20:05:00|310.16|309.96|310.16|309.96|310.21|310.01|310.11|309.96|0
1660162200000|2022-08-10 20:10:00|310.21|310.01|310.21|310.01|310.21|310.01|310.16|309.96|0
1660162500000|2022-08-10 20:15:00|310.26|309.96|310.21|310.01|310.26|310.06|310.21|309.96|0
1660162800000|2022-08-10 20:20:00|310.26|310.06|310.21|310.01|310.26|310.06|310.21|310.01|0
1660163100000|2022-08-10 20:25:00|310.16|309.96|310.21|310.01|310.21|310.01|310.16|309.96|0
1660163700000|2022-08-10 20:35:00|310.16|309.96|310.21|310.01|310.21|310.01|310.16|309.96|0
1660164000000|2022-08-10 20:40:00|310.16|309.91|310.21|309.91|310.26|309.96|310.16|309.91|12
1660164300000|2022-08-10 20:45:00|310.16|309.96|310.26|309.96|310.31|310.06|310.11|309.86|3
1660164600000|2022-08-10 20:50:00|310.21|310.01|310.26|309.86|310.31|310.06|310.11|309.86|10
1660164900000|2022-08-10 20:55:00|310.31|309.91|310.16|309.81|310.31|309.96|310.06|309.76|10
1660165200000|2022-08-10 21:00:00|310.11|309.71|310.36|309.66|310.36|309.76|310.11|309.66|0
1660165800000|2022-08-10 21:10:00|310.31|309.71|310.36|309.76|310.36|309.76|310.31|309.71|0
1660167000000|2022-08-10 21:30:00|310.26|309.66|310.26|309.66|310.36|309.76|310.26|309.66|0
1660167300000|2022-08-10 21:35:00|310.36|309.76|310.26|309.66|310.36|309.76|310.26|309.66|0
1660167900000|2022-08-10 21:45:00|310.36|309.76|310.36|309.76|310.36|309.76|310.26|309.66|0
1660168200000|2022-08-10 21:50:00|310.26|309.66|310.36|309.76|310.36|309.76|310.26|309.66|0
1660168500000|2022-08-10 21:55:00|310.26|309.66|310.36|309.76|310.36|309.76|310.26|309.66|0
1660168800000|2022-08-10 22:00:00|310.26|309.66|310.26|309.66|310.26|309.66|310.26|309.66|0
1660169400000|2022-08-10 22:10:00|310.16|309.56|310.16|309.56|310.26|309.66|310.16|309.56|0
1660170000000|2022-08-10 22:20:00|310.26|309.66|310.26|309.66|310.26|309.66|310.16|309.56|0
1660170300000|2022-08-10 22:25:00|310.16|309.56|310.16|309.56|310.26|309.66|310.16|309.56|0
1660171200000|2022-08-10 22:40:00|310.26|309.66|310.16|309.56|310.26|309.66|310.16|309.56|0
1660172400000|2022-08-10 23:00:00|310.26|309.66|310.26|309.66|310.26|309.66|310.26|309.66|0
1660173900000|2022-08-10 23:25:00|310.36|309.76|310.26|309.66|310.36|309.76|310.26|309.66|0
1660174200000|2022-08-10 23:30:00|310.36|309.76|310.26|309.66|310.36|309.76|310.26|309.66|0
1660174800000|2022-08-10 23:40:00|310.36|309.76|310.66|310.06|310.66|310.06|310.26|309.66|0
1660175100000|2022-08-10 23:45:00|310.56|309.96|310.66|310.06|310.66|310.06|310.56|309.96|0
1660175400000|2022-08-10 23:50:00|310.76|310.16|310.76|310.16|310.76|310.16|310.76|310.16|0
1660175700000|2022-08-10 23:55:00|310.86|310.26|310.76|310.16|310.86|310.26|310.76|310.16|0
1660176300000|2022-08-11 00:05:00|310.86|310.26|310.76|310.16|310.86|310.26|310.76|310.16|0
1660176600000|2022-08-11 00:10:00|310.86|310.26|310.86|310.26|310.86|310.26|310.76|310.16|0
1660176900000|2022-08-11 00:15:00|310.96|310.36|311.06|310.46|311.16|310.56|310.96|310.36|0
1660177200000|2022-08-11 00:20:00|310.96|310.36|311.06|310.46|311.06|310.46|310.96|310.36|0
1660177800000|2022-08-11 00:30:00|310.56|310.36|310.46|310.31|311.06|310.91|310.46|310.21|452
1660178100000|2022-08-11 00:35:00|310.41|310.26|310.26|310.11|310.41|310.26|310.16|310.01|176
1660178400000|2022-08-11 00:40:00|310.31|310.16|310.21|310.06|310.31|310.16|310.21|310.01|187
1660178700000|2022-08-11 00:45:00|310.26|310.11|310.51|310.36|310.56|310.36|310.26|310.11|250
1660179000000|2022-08-11 00:50:00|310.46|310.31|310.36|310.21|310.46|310.31|310.11|309.96|335
1660179300000|2022-08-11 00:55:00|310.41|310.26|310.71|310.51|310.71|310.51|310.21|310.06|257
1660179600000|2022-08-11 01:00:00|310.51|310.31|309.46|309.31|310.56|310.41|309.36|309.16|1197
1660179900000|2022-08-11 01:05:00|309.41|309.26|309.41|309.26|309.66|309.51|309.31|309.16|433
1660180200000|2022-08-11 01:10:00|309.36|309.21|309.46|309.31|309.66|309.51|309.31|309.16|365
1660180500000|2022-08-11 01:15:00|309.51|309.36|309.51|309.31|309.56|309.41|309.21|309.06|556
1660180800000|2022-08-11 01:20:00|309.46|309.36|309.91|309.76|310.01|309.86|309.41|309.26|324
1660181100000|2022-08-11 01:25:00|309.86|309.71|309.86|309.71|310.01|309.86|309.76|309.56|327
1660181400000|2022-08-11 01:30:00|309.81|309.66|309.91|309.76|310.06|309.86|309.61|309.46|377
1660181700000|2022-08-11 01:35:00|309.96|309.81|310.01|309.86|310.06|309.91|309.86|309.71|224
1660182000000|2022-08-11 01:40:00|310.06|309.91|310.36|310.21|310.41|310.26|310.06|309.91|267
1660182300000|2022-08-11 01:45:00|310.41|310.26|310.26|310.11|310.41|310.26|310.26|310.11|128
1660182600000|2022-08-11 01:50:00|310.21|310.06|310.26|310.11|310.46|310.31|310.16|310.01|272
1660182900000|2022-08-11 01:55:00|310.21|310.06|310.41|310.26|310.46|310.26|310.21|310.06|121
1660183200000|2022-08-11 02:00:00|310.36|310.21|310.51|310.36|310.66|310.51|310.36|310.21|338
1660183500000|2022-08-11 02:05:00|310.56|310.41|310.46|310.31|310.66|310.51|310.36|310.21|304
1660183800000|2022-08-11 02:10:00|310.51|310.36|310.66|310.51|310.66|310.51|310.46|310.31|182
1660184100000|2022-08-11 02:15:00|310.71|310.56|310.51|310.36|310.71|310.56|310.51|310.31|286
1660184400000|2022-08-11 02:20:00|310.46|310.31|310.56|310.41|310.66|310.46|310.41|310.26|242
1660184700000|2022-08-11 02:25:00|310.61|310.46|310.71|310.56|310.71|310.56|310.56|310.41|181
1660185000000|2022-08-11 02:30:00|310.76|310.61|310.81|310.66|310.81|310.66|310.71|310.56|265
1660185300000|2022-08-11 02:35:00|310.86|310.71|310.96|310.81|311.01|310.86|310.81|310.71|322
1660185600000|2022-08-11 02:40:00|310.91|310.76|310.56|310.41|310.91|310.76|310.56|310.41|275
1660185900000|2022-08-11 02:45:00|310.61|310.46|310.66|310.51|310.71|310.56|310.51|310.36|254
1660186200000|2022-08-11 02:50:00|310.61|310.46|310.31|310.16|310.61|310.46|310.31|310.16|264
1660186500000|2022-08-11 02:55:00|310.36|310.21|310.51|310.36|310.51|310.36|310.36|310.21|108
1660186800000|2022-08-11 03:00:00|310.41|310.26|310.31|310.16|310.41|310.26|310.31|310.16|149
1660187100000|2022-08-11 03:05:00|310.26|310.11|310.21|310.06|310.36|310.16|310.21|310.06|257
1660187400000|2022-08-11 03:10:00|310.16|310.01|309.86|309.71|310.16|310.01|309.86|309.71|400
1660187700000|2022-08-11 03:15:00|309.91|309.76|310.01|309.86|310.06|309.91|309.81|309.66|311
1660188000000|2022-08-11 03:20:00|310.06|309.91|310.01|309.86|310.11|309.96|309.91|309.76|256
1660188300000|2022-08-11 03:25:00|309.91|309.76|310.01|309.86|310.06|309.91|309.91|309.76|192
1660188600000|2022-08-11 03:30:00|309.96|309.81|309.86|309.71|310.01|309.86|309.86|309.71|177
1660188900000|2022-08-11 03:35:00|309.91|309.76|309.91|309.76|310.01|309.86|309.86|309.71|182
1660189200000|2022-08-11 03:40:00|309.86|309.71|309.91|309.76|309.91|309.76|309.81|309.66|182
1660189500000|2022-08-11 03:45:00|309.96|309.81|310.01|309.86|310.06|309.86|309.86|309.71|103
1660189800000|2022-08-11 03:50:00|309.96|309.81|309.91|309.76|309.96|309.81|309.86|309.71|142
1660190100000|2022-08-11 03:55:00|309.86|309.71|309.86|309.71|309.96|309.81|309.86|309.71|145
1660190400000|2022-08-11 04:00:00|309.76|309.61|309.81|309.66|309.86|309.71|309.76|309.61|134
1660190700000|2022-08-11 04:05:00|309.76|309.61|309.76|309.61|309.86|309.71|309.76|309.61|107
1660191000000|2022-08-11 04:10:00|309.81|309.66|309.76|309.61|309.86|309.66|309.76|309.61|62
1660191300000|2022-08-11 04:15:00|309.71|309.56|309.71|309.56|309.71|309.56|309.71|309.56|76
1660191600000|2022-08-11 04:20:00|309.76|309.61|309.76|309.61|309.81|309.66|309.71|309.56|124
1660191900000|2022-08-11 04:25:00|309.71|309.56|309.76|309.61|309.81|309.66|309.71|309.56|71
1660192200000|2022-08-11 04:30:00|309.81|309.66|309.71|309.56|309.81|309.66|309.71|309.56|70
1660192500000|2022-08-11 04:35:00|309.66|309.51|309.66|309.51|309.66|309.51|309.66|309.51|88
1660192800000|2022-08-11 04:40:00|309.61|309.46|309.56|309.41|309.61|309.46|309.56|309.41|112
1660193100000|2022-08-11 04:45:00|309.51|309.36|309.56|309.41|309.56|309.41|309.51|309.36|111
1660193400000|2022-08-11 04:50:00|309.61|309.46|309.56|309.41|309.61|309.46|309.56|309.41|106
1660193700000|2022-08-11 04:55:00|309.61|309.46|309.51|309.36|309.61|309.46|309.51|309.31|149
1660194000000|2022-08-11 05:00:00|309.46|309.31|309.4|309.25|309.61|309.46|309.4|309.25|383
1660194300000|2022-08-11 05:05:00|309.45|309.3|309.45|309.3|309.5|309.35|309.45|309.3|109
1660194600000|2022-08-11 05:10:00|309.4|309.25|309.45|309.3|309.45|309.3|309.4|309.25|103
1660194900000|2022-08-11 05:15:00|309.4|309.25|309.35|309.2|309.4|309.25|309.35|309.2|115
1660195200000|2022-08-11 05:20:00|309.3|309.15|309.4|309.25|309.5|309.35|309.3|309.15|222
1660195500000|2022-08-11 05:25:00|309.45|309.3|309.45|309.3|309.45|309.3|309.45|309.3|76
1660195800000|2022-08-11 05:30:00|309.4|309.25|309.3|309.15|309.45|309.3|309.25|309.1|349
1660196100000|2022-08-11 05:35:00|309.35|309.2|309.4|309.25|309.4|309.25|309.3|309.15|111
1660196400000|2022-08-11 05:40:00|309.45|309.3|309.45|309.3|309.45|309.3|309.4|309.25|105
1660196700000|2022-08-11 05:45:00|309.5|309.35|309.45|309.3|309.55|309.4|309.4|309.25|120
1660197000000|2022-08-11 05:50:00|309.5|309.35|309.35|309.2|309.5|309.35|309.35|309.2|100
1660197300000|2022-08-11 05:55:00|309.4|309.25|309.4|309.25|309.45|309.3|309.35|309.2|100
1660197600000|2022-08-11 06:00:00|309.45|309.3|309.45|309.3|309.5|309.35|309.4|309.25|148
1660197900000|2022-08-11 06:05:00|309.5|309.35|309.55|309.4|309.55|309.4|309.45|309.3|164
1660198200000|2022-08-11 06:10:00|309.6|309.45|309.55|309.4|309.65|309.5|309.55|309.4|190
1660198500000|2022-08-11 06:15:00|309.5|309.35|309.8|309.65|309.8|309.65|309.5|309.35|165
1660198800000|2022-08-11 06:20:00|309.85|309.7|309.95|309.8|310|309.85|309.8|309.65|311
1660199100000|2022-08-11 06:25:00|310|309.85|309.9|309.75|310|309.85|309.85|309.7|159
1660199400000|2022-08-11 06:30:00|309.95|309.8|309.9|309.75|310|309.85|309.9|309.75|152
1660199700000|2022-08-11 06:35:00|309.95|309.8|310.1|309.95|310.15|310|309.95|309.8|237
1660200000000|2022-08-11 06:40:00|310.05|309.9|310.1|309.95|310.1|309.95|310|309.85|148
1660200300000|2022-08-11 06:45:00|310.05|309.9|310.2|310.05|310.2|310.05|310.05|309.9|226
1660200600000|2022-08-11 06:50:00|310.25|310.1|310.15|310|310.35|310.2|310.1|309.95|262
1660200900000|2022-08-11 06:55:00|310.2|310.05|310.05|309.9|310.2|310.05|310|309.85|265
1660201200000|2022-08-11 07:00:00|310|309.85|310.05|309.9|310.1|309.95|309.95|309.8|362
1660201500000|2022-08-11 07:05:00|310|309.85|310|309.85|310.15|310|310|309.8|253
1660201800000|2022-08-11 07:10:00|309.95|309.8|310.05|309.9|310.05|309.9|309.95|309.8|205
1660202100000|2022-08-11 07:15:00|310.1|309.95|310.15|310|310.2|310|310.1|309.95|110
1660202400000|2022-08-11 07:20:00|310.05|309.9|310.1|309.95|310.1|309.95|310.05|309.85|194
1660202700000|2022-08-11 07:25:00|310.05|309.9|309.9|309.75|310.05|309.9|309.9|309.75|193
1660203000000|2022-08-11 07:30:00|309.85|309.7|309.95|309.8|309.95|309.8|309.8|309.6|218
1660203300000|2022-08-11 07:35:00|309.9|309.75|309.95|309.8|310|309.85|309.85|309.7|166
1660203600000|2022-08-11 07:40:00|309.9|309.75|309.95|309.8|310|309.85|309.85|309.7|174
1660203900000|2022-08-11 07:45:00|310|309.85|309.95|309.8|310.05|309.9|309.95|309.75|128
1660204200000|2022-08-11 07:50:00|309.9|309.75|309.95|309.8|310|309.85|309.85|309.7|141
1660204500000|2022-08-11 07:55:00|309.9|309.75|310|309.85|310|309.85|309.85|309.7|143
1660204800000|2022-08-11 08:00:00|309.95|309.8|309.7|309.55|310|309.85|309.7|309.55|153
1660205100000|2022-08-11 08:05:00|309.75|309.6|309.85|309.7|309.85|309.7|309.75|309.6|71
1660205400000|2022-08-11 08:10:00|309.9|309.75|309.85|309.7|309.9|309.75|309.85|309.7|98
1660205700000|2022-08-11 08:15:00|309.8|309.65|309.95|309.8|309.95|309.8|309.75|309.6|135
1660206000000|2022-08-11 08:20:00|309.9|309.75|309.85|309.7|309.95|309.8|309.8|309.65|100
1660206300000|2022-08-11 08:25:00|309.8|309.65|309.75|309.6|309.8|309.65|309.7|309.55|76
1660206600000|2022-08-11 08:30:00|309.8|309.65|309.95|309.8|310|309.85|309.75|309.65|91
1660206900000|2022-08-11 08:35:00|309.9|309.75|309.9|309.75|310|309.85|309.9|309.75|108
1660207200000|2022-08-11 08:40:00|309.95|309.8|309.95|309.8|310|309.85|309.95|309.8|77
1660207500000|2022-08-11 08:45:00|309.9|309.75|310|309.85|310|309.85|309.85|309.7|118
1660207800000|2022-08-11 08:50:00|309.95|309.8|309.9|309.75|309.95|309.8|309.8|309.65|167
1660208100000|2022-08-11 08:55:00|309.85|309.7|309.8|309.65|309.95|309.8|309.8|309.65|223
1660208400000|2022-08-11 09:00:00|308.84|308.69|309.04|308.89|309.04|308.89|308.79|308.64|302
1660208700000|2022-08-11 09:05:00|309.09|308.94|308.99|308.79|309.09|308.94|308.99|308.79|272
1660209000000|2022-08-11 09:10:00|308.94|308.74|308.89|308.74|308.99|308.74|308.84|308.69|35
1660209300000|2022-08-11 09:15:00|308.84|308.69|308.94|308.74|308.99|308.79|308.84|308.69|60
1660209600000|2022-08-11 09:20:00|308.99|308.39|308.99|308.39|309.09|308.49|308.99|308.39|0
1660209900000|2022-08-11 09:25:00|309.09|308.49|309.09|308.49|309.19|308.59|308.99|308.39|3
1660210200000|2022-08-11 09:30:00|309.19|308.59|309.29|308.69|309.29|308.69|309.09|308.49|0
1660210500000|2022-08-11 09:35:00|309.39|308.79|309.19|308.59|309.39|308.79|309.19|308.59|0
1660210800000|2022-08-11 09:40:00|309.29|308.69|309.29|308.69|309.29|308.69|309.19|308.59|0
1660211100000|2022-08-11 09:45:00|309.39|308.79|309.39|308.79|309.39|308.79|309.29|308.69|0
1660211400000|2022-08-11 09:50:00|309.19|308.94|308.94|308.79|309.24|309.04|308.94|308.79|43
1660211700000|2022-08-11 09:55:00|308.99|308.84|308.69|308.49|308.99|308.84|308.64|308.49|72
1660212000000|2022-08-11 10:00:00|308.74|308.54|308.69|308.49|308.74|308.54|308.59|308.44|30
1660212300000|2022-08-11 10:05:00|308.64|308.44|308.49|308.29|308.64|308.49|308.44|308.29|72
1660212600000|2022-08-11 10:10:00|308.54|308.34|308.69|308.54|308.69|308.54|308.49|308.34|10
1660212900000|2022-08-11 10:15:00|308.64|308.49|308.64|308.49|308.64|308.49|308.59|308.44|1
1660213200000|2022-08-11 10:20:00|308.69|308.54|308.74|308.59|308.74|308.59|308.69|308.54|3
1660213500000|2022-08-11 10:25:00|308.69|308.54|308.74|308.59|308.74|308.59|308.69|308.49|1
1660213800000|2022-08-11 10:30:00|308.79|308.54|308.79|308.64|308.84|308.69|308.74|308.54|9
1660214100000|2022-08-11 10:35:00|308.74|308.59|308.74|308.54|308.74|308.64|308.69|308.49|0
1660214400000|2022-08-11 10:40:00|308.79|308.59|308.74|308.59|308.84|308.64|308.74|308.54|14
1660214700000|2022-08-11 10:45:00|308.79|308.64|308.79|308.64|308.89|308.69|308.79|308.64|5
1660215000000|2022-08-11 10:50:00|308.74|308.59|308.69|308.54|308.74|308.59|308.69|308.49|7
1660215300000|2022-08-11 10:55:00|308.79|308.49|308.79|308.64|308.84|308.69|308.74|308.49|12
1660215600000|2022-08-11 11:00:00|308.84|308.69|308.89|308.74|308.94|308.74|308.79|308.59|11
1660215900000|2022-08-11 11:05:00|308.94|308.69|308.94|308.79|308.94|308.79|308.89|308.69|8
1660216200000|2022-08-11 11:10:00|308.89|308.74|308.89|308.69|308.94|308.79|308.89|308.69|0
1660216500000|2022-08-11 11:15:00|308.94|308.74|308.89|308.74|308.94|308.79|308.89|308.69|1
1660216800000|2022-08-11 11:20:00|308.94|308.79|308.89|308.69|308.94|308.79|308.84|308.69|8
1660217100000|2022-08-11 11:25:00|308.94|308.74|308.99|308.84|308.99|308.84|308.89|308.74|12
1660217400000|2022-08-11 11:30:00|308.94|308.79|308.94|308.74|308.99|308.84|308.89|308.74|8
1660217700000|2022-08-11 11:35:00|308.89|308.79|308.99|308.84|309.09|308.89|308.89|308.74|40
1660218000000|2022-08-11 11:40:00|308.94|308.79|309.09|308.89|309.14|308.94|308.94|308.79|13
1660218300000|2022-08-11 11:45:00|309.14|308.94|309.09|308.94|309.14|308.99|309.04|308.89|4
1660218600000|2022-08-11 11:50:00|309.14|308.99|309.09|308.94|309.19|309.04|309.09|308.94|29
1660218900000|2022-08-11 11:55:00|309.14|308.99|309.19|309.04|309.19|309.04|309.14|308.99|11
1660219200000|2022-08-11 12:00:00|309.24|309.09|309.24|309.09|309.29|309.14|309.14|308.94|76
1660219500000|2022-08-11 12:05:00|309.29|309.14|309.29|309.14|309.34|309.14|309.24|309.09|6
1660219800000|2022-08-11 12:10:00|309.34|309.19|309.34|309.19|309.39|309.19|309.29|309.09|16
1660220100000|2022-08-11 12:15:00|309.29|309.14|309.34|309.19|309.39|309.24|309.29|309.14|42
1660220400000|2022-08-11 12:20:00|309.39|309.14|309.34|309.14|309.44|309.29|309.29|309.14|36
1660220700000|2022-08-11 12:25:00|309.29|309.19|309.24|309.09|309.39|309.24|309.24|309.04|7
1660221000000|2022-08-11 12:30:00|309.29|309.14|309.19|308.99|309.54|309.39|309.09|308.94|120
1660221300000|2022-08-11 12:35:00|309.14|308.94|309.39|309.19|309.44|309.29|309.09|308.94|44
1660221600000|2022-08-11 12:40:00|309.34|309.24|309.39|309.24|309.44|309.29|309.29|309.14|42
1660221900000|2022-08-11 12:45:00|309.34|309.19|309.44|309.29|309.44|309.29|309.29|309.14|33
1660222200000|2022-08-11 12:50:00|309.39|309.24|309.34|309.19|309.49|309.34|309.34|309.19|44
1660222500000|2022-08-11 12:55:00|309.44|309.24|309.54|309.34|309.59|309.39|309.39|309.24|68
1660222800000|2022-08-11 13:00:00|309.59|309.39|309.64|309.49|309.64|309.49|309.44|309.29|95
1660223100000|2022-08-11 13:05:00|309.59|309.44|309.64|309.49|309.69|309.54|309.59|309.44|51
1660223400000|2022-08-11 13:10:00|309.69|309.44|309.74|309.59|309.74|309.59|309.69|309.44|28
1660223700000|2022-08-11 13:15:00|309.79|309.64|309.64|309.49|309.79|309.64|309.64|309.49|32
1660224000000|2022-08-11 13:20:00|309.69|309.54|309.74|309.59|309.74|309.59|309.64|309.49|53
1660224300000|2022-08-11 13:25:00|309.79|309.64|309.84|309.69|309.89|309.74|309.74|309.59|97
1660224600000|2022-08-11 13:30:00|309.89|309.74|310.24|310.04|310.69|310.49|309.74|309.59|358
1660224900000|2022-08-11 13:35:00|310.19|309.99|310.54|310.39|310.74|310.59|310.09|309.89|143
1660225200000|2022-08-11 13:40:00|310.59|310.44|311.09|310.94|311.29|311.14|310.54|310.39|163
1660225500000|2022-08-11 13:45:00|311.14|310.99|311.19|310.99|311.59|311.44|311.04|310.84|154
1660225800000|2022-08-11 13:50:00|311.14|311.04|311.94|311.74|311.94|311.79|311.14|311.04|136
1660226100000|2022-08-11 13:55:00|311.89|311.79|312.34|312.19|312.34|312.19|311.84|311.64|208
1660226400000|2022-08-11 14:00:00|312.39|312.24|312.39|312.24|312.59|312.44|312.19|312.04|134
1660226700000|2022-08-11 14:05:00|312.44|312.19|312.09|311.94|312.44|312.24|312.04|311.84|78
1660227000000|2022-08-11 14:10:00|312.14|311.99|312.09|311.94|312.34|312.14|311.94|311.79|131
1660227300000|2022-08-11 14:15:00|312.14|311.99|312.54|312.39|312.54|312.39|312.14|311.94|145
1660227600000|2022-08-11 14:20:00|312.49|312.29|312.09|311.94|312.49|312.29|311.94|311.79|166
1660227900000|2022-08-11 14:25:00|312.04|311.89|312.09|311.94|312.19|311.99|311.94|311.79|160
1660228200000|2022-08-11 14:30:00|312.14|311.99|312.09|311.89|312.24|312.09|311.99|311.84|109
1660228500000|2022-08-11 14:35:00|312.14|311.94|311.89|311.74|312.24|312.04|311.89|311.74|112
1660228800000|2022-08-11 14:40:00|311.94|311.79|311.54|311.39|312.04|311.84|311.39|311.24|139
1660229100000|2022-08-11 14:45:00|311.49|311.34|311.19|311.04|311.59|311.44|311.09|310.94|54
1660229400000|2022-08-11 14:50:00|311.14|310.99|311.39|311.24|311.44|311.24|311.14|310.94|47
1660229700000|2022-08-11 14:55:00|311.44|311.19|311.39|311.24|311.49|311.29|311.29|311.09|60
1660230000000|2022-08-11 15:00:00|311.44|311.19|311.04|310.89|311.49|311.29|311.04|310.79|23
1660230300000|2022-08-11 15:05:00|311.09|310.94|310.49|310.29|311.14|310.94|310.39|310.24|60
1660230600000|2022-08-11 15:10:00|310.44|310.24|310.59|310.44|310.64|310.44|310.19|310.04|136
1660230900000|2022-08-11 15:15:00|310.64|310.49|310.14|309.94|310.84|310.69|310.14|309.94|63
1660231200000|2022-08-11 15:20:00|310.24|309.99|310.44|310.29|310.54|310.34|310.14|309.99|36
1660231500000|2022-08-11 15:25:00|310.39|310.24|310.29|310.14|310.54|310.34|310.29|310.09|73
1660231800000|2022-08-11 15:30:00|310.24|310.09|310.44|310.29|310.64|310.44|310.24|310.04|27
1660232100000|2022-08-11 15:35:00|310.49|310.24|310.49|310.29|310.64|310.49|310.34|310.14|26
1660232400000|2022-08-11 15:40:00|310.44|310.34|310.44|310.24|310.64|310.49|310.39|310.19|14
1660232700000|2022-08-11 15:45:00|310.39|310.19|310.09|309.94|310.39|310.19|310.04|309.84|56
1660233000000|2022-08-11 15:50:00|310.04|309.89|310.04|309.89|310.14|309.99|309.64|309.49|44
1660233300000|2022-08-11 15:55:00|310.09|309.94|310.14|309.94|310.29|310.14|309.99|309.79|65
1660233600000|2022-08-11 16:00:00|310.09|309.99|310.24|310.09|310.39|310.19|310.04|309.89|54
1660233900000|2022-08-11 16:05:00|310.29|310.14|310.09|309.94|310.29|310.14|309.99|309.84|55
1660234200000|2022-08-11 16:10:00|310.14|309.99|310.14|309.99|310.19|310.04|309.94|309.74|57
1660234500000|2022-08-11 16:15:00|310.09|309.94|310.09|309.94|310.34|310.14|309.99|309.84|86
1660234800000|2022-08-11 16:20:00|310.04|309.89|310.09|309.89|310.24|310.04|309.94|309.79|62
1660235100000|2022-08-11 16:25:00|310.04|309.84|310.34|310.19|310.39|310.19|309.99|309.84|25
1660235400000|2022-08-11 16:30:00|310.39|310.24|310.49|310.34|310.59|310.39|310.34|310.24|10
1660235700000|2022-08-11 16:35:00|310.44|310.29|310.39|310.19|310.49|310.34|310.34|310.14|27
1660236000000|2022-08-11 16:40:00|310.34|310.24|310.39|310.24|310.44|310.29|310.29|310.14|16
1660236300000|2022-08-11 16:45:00|310.34|310.19|310.34|310.19|310.44|310.24|310.29|310.09|21
1660236600000|2022-08-11 16:50:00|310.39|310.24|310.44|310.29|310.44|310.29|310.34|310.24|8
1660236900000|2022-08-11 16:55:00|310.39|310.24|310.39|310.24|310.44|310.29|310.34|310.14|20
1660237200000|2022-08-11 17:00:00|310.44|310.19|310.24|310.04|310.44|310.24|310.19|309.99|11
1660237500000|2022-08-11 17:05:00|310.19|310.09|310.14|309.99|310.34|310.14|310.14|309.94|41
1660237800000|2022-08-11 17:10:00|310.19|309.94|310.24|310.09|310.29|310.14|310.14|309.94|24
1660238100000|2022-08-11 17:15:00|310.19|310.04|310.24|310.09|310.39|310.19|310.19|309.99|36
1660238400000|2022-08-11 17:20:00|310.19|310.04|310.29|310.09|310.39|310.24|310.09|309.94|38
1660238700000|2022-08-11 17:25:00|310.24|310.04|310.19|310.04|310.29|310.09|310.14|309.94|18
1660239000000|2022-08-11 17:30:00|310.24|310.09|310.14|309.94|310.29|310.09|310.09|309.94|10
1660239300000|2022-08-11 17:35:00|310.09|309.99|310.14|309.99|310.24|310.09|310.09|309.94|13
1660239600000|2022-08-11 17:40:00|310.19|310.04|310.19|310.04|310.29|310.09|310.19|309.99|13
1660239900000|2022-08-11 17:45:00|310.14|309.99|310.09|309.94|310.14|309.99|310.04|309.84|36
1660240200000|2022-08-11 17:50:00|310.14|309.99|310.04|309.89|310.24|310.04|310.04|309.84|18
1660240500000|2022-08-11 17:55:00|309.99|309.84|310.04|309.84|310.04|309.89|309.94|309.79|16
1660240800000|2022-08-11 18:00:00|309.99|309.89|309.74|309.59|310.04|309.89|309.74|309.54|23
1660241100000|2022-08-11 18:05:00|309.69|309.54|309.79|309.64|309.89|309.74|309.64|309.49|25
1660241400000|2022-08-11 18:10:00|309.84|309.59|309.64|309.49|309.84|309.64|309.64|309.49|20
1660241700000|2022-08-11 18:15:00|309.59|309.44|309.84|309.69|309.89|309.69|309.59|309.44|15
1660242000000|2022-08-11 18:20:00|309.79|309.64|309.84|309.69|309.89|309.74|309.69|309.49|17
1660242300000|2022-08-11 18:25:00|309.89|309.74|309.94|309.74|309.99|309.84|309.84|309.69|21
1660242600000|2022-08-11 18:30:00|309.89|309.69|309.54|309.39|309.94|309.74|309.54|309.34|41
1660242900000|2022-08-11 18:35:00|309.49|309.34|309.49|309.29|309.64|309.44|309.49|309.29|31
1660243200000|2022-08-11 18:40:00|309.44|309.24|309.39|309.24|309.54|309.39|309.29|309.14|53
1660243500000|2022-08-11 18:45:00|309.34|309.19|309.39|309.19|309.39|309.24|309.24|309.09|16
1660243800000|2022-08-11 18:50:00|309.34|309.14|309.09|308.94|309.39|309.19|309.09|308.94|13
1660244100000|2022-08-11 18:55:00|309.14|308.99|309.34|309.19|309.44|309.24|309.14|308.99|28
1660244400000|2022-08-11 19:00:00|309.39|309.24|309.39|309.19|309.39|309.24|309.24|309.09|5
1660244700000|2022-08-11 19:05:00|309.34|309.14|309.29|309.14|309.39|309.14|309.14|308.94|6
1660245000000|2022-08-11 19:10:00|309.34|309.09|309.24|309.09|309.34|309.19|309.04|308.89|17
1660245300000|2022-08-11 19:15:00|309.19|309.04|309.34|309.19|309.44|309.24|309.19|309.04|6
1660245600000|2022-08-11 19:20:00|309.29|309.14|309.29|309.09|309.44|309.24|309.29|309.09|9
1660245900000|2022-08-11 19:25:00|309.34|309.14|309.44|309.29|309.49|309.29|309.29|309.09|9
1660246200000|2022-08-11 19:30:00|309.49|309.34|309.69|309.49|309.69|309.49|309.39|309.24|10
1660246500000|2022-08-11 19:35:00|309.59|309.44|309.39|309.24|309.64|309.44|309.34|309.19|7
1660246800000|2022-08-11 19:40:00|309.44|309.29|309.34|309.19|309.44|309.29|309.34|309.19|8
1660247100000|2022-08-11 19:45:00|309.29|309.14|309.39|309.19|309.49|309.29|309.24|309.09|35
1660247400000|2022-08-11 19:50:00|309.34|309.14|309.49|309.34|309.54|309.34|309.34|309.14|10
1660247700000|2022-08-11 19:55:00|309.44|309.29|309.59|309.44|309.64|309.44|309.34|309.19|16
1660248000000|2022-08-11 20:00:00|309.64|309.49|309.64|309.44|309.64|309.49|309.59|309.44|1
1660248300000|2022-08-11 20:05:00|309.59|309.49|309.74|309.54|309.84|309.64|309.59|309.49|5
1660248600000|2022-08-11 20:10:00|309.69|309.59|309.79|309.59|309.79|309.59|309.69|309.54|0
1660248900000|2022-08-11 20:15:00|309.74|309.49|309.74|309.54|309.84|309.64|309.74|309.49|8
1660249500000|2022-08-11 20:25:00|309.79|309.59|309.79|309.59|309.79|309.59|309.79|309.54|0
1660249800000|2022-08-11 20:30:00|309.74|309.49|309.74|309.49|309.74|309.49|309.74|309.49|1
1660250400000|2022-08-11 20:40:00|309.79|309.44|309.64|309.39|309.84|309.54|309.59|309.29|16
1660250700000|2022-08-11 20:45:00|309.59|309.29|309.74|309.44|309.89|309.69|309.54|309.24|90
1660251000000|2022-08-11 20:50:00|309.69|309.54|309.79|309.49|309.84|309.54|309.69|309.34|1
1660251300000|2022-08-11 20:55:00|309.74|309.44|309.84|309.49|309.84|309.59|309.69|309.44|11
1660251600000|2022-08-11 21:00:00||309.54||308.94||309.54||308.89|0
1660252200000|2022-08-11 21:10:00|309.69|309.09|309.69|309.09|309.69|309.09|309.69|309.09|0
1660255200000|2022-08-11 22:00:00|309.79|309.19|309.59|308.99|309.79|309.19|309.59|308.99|0
1660255500000|2022-08-11 22:05:00|309.69|309.09|309.59|308.99|309.69|309.09|309.59|308.99|0
1660255800000|2022-08-11 22:10:00|309.69|309.09|309.69|309.09|309.69|309.09|309.59|308.99|0
1660256100000|2022-08-11 22:15:00|309.59|308.99|309.59|308.99|309.59|308.99|309.59|308.99|0
1660257000000|2022-08-11 22:30:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660257300000|2022-08-11 22:35:00|309.49|308.89|309.49|308.89|309.49|308.89|309.49|308.89|0
1660257600000|2022-08-11 22:40:00|309.59|308.99|309.49|308.89|309.59|308.99|309.49|308.89|0
1660258500000|2022-08-11 22:55:00|309.59|308.99|309.59|308.99|309.59|308.99|309.49|308.89|0
1660258800000|2022-08-11 23:00:00|309.49|308.89|309.49|308.89|309.49|308.89|309.49|308.89|0
1660259100000|2022-08-11 23:05:00|309.59|308.99|309.59|308.99|309.59|308.99|309.49|308.89|0
1660259700000|2022-08-11 23:15:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660260000000|2022-08-11 23:20:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660261200000|2022-08-11 23:40:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660261800000|2022-08-11 23:50:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660262100000|2022-08-11 23:55:00|309.49|308.89|309.59|308.99|309.59|308.99|309.49|308.89|0
1660262400000|2022-08-12 00:00:00|309.69|309.09|309.69|309.09|309.89|309.29|309.59|308.99|0
1660262700000|2022-08-12 00:05:00|309.59|308.99|309.49|308.89|309.59|308.99|309.49|308.89|0
1660263000000|2022-08-12 00:10:00|309.59|308.99|309.49|308.89|309.59|308.99|309.39|308.79|0
1660263300000|2022-08-12 00:15:00|309.59|308.99|309.49|308.89|309.59|308.99|309.49|308.89|0
1660263600000|2022-08-12 00:20:00|309.59|308.99|309.59|308.99|309.59|308.99|309.49|308.89|0
1660263900000|2022-08-12 00:25:00|309.49|308.89|309.49|308.89|309.59|308.99|309.49|308.89|0
1660264200000|2022-08-12 00:30:00|310.74|310.14|310.09|309.94|310.74|310.24|310.04|309.89|230
1660264500000|2022-08-12 00:35:00|310.04|309.89|310.09|309.94|310.09|309.94|310.04|309.84|126
1660264800000|2022-08-12 00:40:00|310.14|309.89|309.99|309.84|310.24|310.04|309.94|309.79|167
1660265100000|2022-08-12 00:45:00|309.94|309.79|309.84|309.69|309.99|309.84|309.84|309.64|97
1660265400000|2022-08-12 00:50:00|309.79|309.64|309.69|309.54|309.94|309.79|309.69|309.54|79
1660265700000|2022-08-12 00:55:00|309.64|309.49|309.74|309.54|309.84|309.69|309.59|309.44|125
1660266000000|2022-08-12 01:00:00|309.79|309.59|309.19|308.99|309.99|309.79|309.09|308.94|601
1660266300000|2022-08-12 01:05:00|309.24|309.04|309.04|308.89|309.24|309.09|308.94|308.79|291
1660266600000|2022-08-12 01:10:00|308.99|308.84|308.94|308.79|309.09|308.94|308.84|308.69|447
1660266900000|2022-08-12 01:15:00|308.99|308.84|309.19|309.04|309.24|309.09|308.94|308.74|183
1660267200000|2022-08-12 01:20:00|309.14|308.99|309.49|309.34|309.59|309.44|309.14|308.94|268
1660267500000|2022-08-12 01:25:00|309.54|309.29|309.19|309.04|309.54|309.29|309.19|309.04|112
1660267800000|2022-08-12 01:30:00|309.14|308.99|309.09|308.94|309.34|309.19|309.09|308.94|207
1660268100000|2022-08-12 01:35:00|309.04|308.89|309.29|309.14|309.39|309.19|308.99|308.84|257
1660268400000|2022-08-12 01:40:00|309.34|309.19|309.14|308.99|309.34|309.19|309.14|308.99|122
1660268700000|2022-08-12 01:45:00|309.19|309.04|309.04|308.89|309.19|309.04|309.04|308.89|155
1660269000000|2022-08-12 01:50:00|308.99|308.84|308.89|308.74|309.04|308.84|308.74|308.59|397
1660269300000|2022-08-12 01:55:00|308.79|308.69|308.69|308.54|308.89|308.74|308.64|308.49|210
1660269600000|2022-08-12 02:00:00|308.79|308.64|308.84|308.69|308.94|308.79|308.79|308.64|189
1660269900000|2022-08-12 02:05:00|308.79|308.64|308.89|308.74|308.99|308.84|308.79|308.64|134
1660270200000|2022-08-12 02:10:00|308.84|308.69|308.84|308.64|308.94|308.79|308.79|308.64|132
1660270500000|2022-08-12 02:15:00|308.79|308.69|308.69|308.54|308.84|308.69|308.69|308.54|64
1660270800000|2022-08-12 02:20:00|308.64|308.49|308.54|308.39|308.69|308.54|308.54|308.39|71
1660271100000|2022-08-12 02:25:00|308.59|308.44|308.59|308.44|308.69|308.54|308.54|308.39|105
1660271400000|2022-08-12 02:30:00|308.64|308.49|308.69|308.54|308.79|308.64|308.59|308.44|129
1660271700000|2022-08-12 02:35:00|308.79|308.64|308.54|308.39|308.79|308.64|308.54|308.39|71
1660272000000|2022-08-12 02:40:00|308.49|308.34|308.44|308.29|308.59|308.44|308.44|308.29|127
1660272300000|2022-08-12 02:45:00|308.49|308.34|308.59|308.44|308.59|308.44|308.49|308.34|93
1660272600000|2022-08-12 02:50:00|308.54|308.39|308.74|308.59|308.79|308.59|308.54|308.39|107
1660272900000|2022-08-12 02:55:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|82
1660273200000|2022-08-12 03:00:00|308.84|308.69|308.89|308.74|308.94|308.79|308.79|308.64|124
1660273500000|2022-08-12 03:05:00|308.94|308.79|308.84|308.69|308.94|308.79|308.74|308.59|92
1660273800000|2022-08-12 03:10:00|308.79|308.64|308.74|308.59|308.79|308.64|308.74|308.59|101
1660274100000|2022-08-12 03:15:00|308.69|308.54|308.49|308.34|308.69|308.54|308.49|308.34|181
1660274400000|2022-08-12 03:20:00|308.54|308.39|308.44|308.29|308.54|308.39|308.44|308.29|131
1660274700000|2022-08-12 03:25:00|308.49|308.34|308.49|308.34|308.49|308.34|308.44|308.29|106
1660275000000|2022-08-12 03:30:00|308.54|308.39|308.54|308.39|308.64|308.49|308.54|308.39|110
1660275300000|2022-08-12 03:35:00|308.49|308.34|308.34|308.19|308.49|308.34|308.34|308.19|116
1660275600000|2022-08-12 03:40:00|308.39|308.24|308.44|308.29|308.49|308.34|308.34|308.19|78
1660275900000|2022-08-12 03:45:00|308.49|308.34|308.64|308.49|308.74|308.54|308.44|308.29|80
1660276200000|2022-08-12 03:50:00|308.69|308.54|308.64|308.49|308.74|308.59|308.64|308.44|62
1660276500000|2022-08-12 03:55:00|308.69|308.54|308.64|308.49|308.79|308.59|308.64|308.49|51
1660276800000|2022-08-12 04:00:00|308.59|308.44|308.59|308.44|308.64|308.49|308.54|308.39|76
1660277100000|2022-08-12 04:05:00|308.64|308.49|308.59|308.44|308.64|308.49|308.59|308.44|36
1660277400000|2022-08-12 04:10:00|308.54|308.39|308.54|308.39|308.54|308.39|308.54|308.39|10
1660277700000|2022-08-12 04:15:00|308.49|308.34|308.34|308.19|308.49|308.34|308.29|308.14|132
1660278000000|2022-08-12 04:20:00|308.39|308.24|308.44|308.29|308.49|308.34|308.39|308.24|61
1660278300000|2022-08-12 04:25:00|308.49|308.34|308.59|308.44|308.64|308.49|308.49|308.34|89
1660278600000|2022-08-12 04:30:00|308.54|308.39|308.59|308.44|308.64|308.49|308.49|308.34|131
1660278900000|2022-08-12 04:35:00|308.64|308.49|308.64|308.49|308.69|308.49|308.64|308.49|37
1660279200000|2022-08-12 04:40:00|||||||||24
1660279500000|2022-08-12 04:45:00|308.59|308.44|308.59|308.44|308.59|308.44|308.59|308.44|35
1660279800000|2022-08-12 04:50:00|||||||||34
1660280100000|2022-08-12 04:55:00|308.54|308.39|308.49|308.34|308.54|308.39|308.49|308.34|78
1660280400000|2022-08-12 05:00:00|308.44|308.29|308.64|308.49|308.69|308.54|308.39|308.24|190
1660280700000|2022-08-12 05:05:00|308.59|308.44|308.74|308.59|308.79|308.64|308.49|308.34|167
1660281000000|2022-08-12 05:10:00|308.84|308.69|308.79|308.64|308.84|308.69|308.69|308.54|114
1660281300000|2022-08-12 05:15:00|308.74|308.59|308.84|308.69|308.84|308.69|308.69|308.54|83
1660281600000|2022-08-12 05:20:00|308.79|308.64|308.84|308.69|308.84|308.69|308.74|308.59|97
1660281900000|2022-08-12 05:25:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|123
1660282200000|2022-08-12 05:30:00|308.84|308.69|308.79|308.64|308.89|308.74|308.79|308.64|71
1660282500000|2022-08-12 05:35:00|308.84|308.69|308.69|308.54|308.84|308.69|308.64|308.49|176
1660282800000|2022-08-12 05:40:00|308.74|308.59|308.69|308.54|308.79|308.64|308.69|308.54|97
1660283100000|2022-08-12 05:45:00|308.64|308.49|308.74|308.59|308.74|308.59|308.64|308.49|53
1660283400000|2022-08-12 05:50:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|124
1660283700000|2022-08-12 05:55:00|308.74|308.59|308.74|308.59|308.79|308.64|308.69|308.54|93
1660284000000|2022-08-12 06:00:00|308.79|308.64|308.79|308.64|308.84|308.69|308.74|308.59|77
1660284300000|2022-08-12 06:05:00|308.74|308.59|308.84|308.69|308.84|308.69|308.74|308.59|143
1660284600000|2022-08-12 06:10:00|308.79|308.64|308.84|308.69|308.89|308.74|308.79|308.64|32
1660284900000|2022-08-12 06:15:00|308.89|308.74|308.84|308.69|308.89|308.74|308.84|308.69|56
1660285200000|2022-08-12 06:20:00|308.89|308.74|308.84|308.69|308.89|308.74|308.84|308.69|85
1660285500000|2022-08-12 06:25:00|308.79|308.64|308.79|308.64|308.84|308.69|308.79|308.64|104
1660285800000|2022-08-12 06:30:00|308.84|308.69|308.89|308.74|308.89|308.74|308.84|308.69|90
1660286100000|2022-08-12 06:35:00|308.84|308.69|308.89|308.74|308.94|308.79|308.84|308.69|98
1660286400000|2022-08-12 06:40:00|308.84|308.69|308.89|308.74|308.94|308.79|308.84|308.69|137
1660286700000|2022-08-12 06:45:00|308.84|308.69|308.94|308.79|308.94|308.79|308.84|308.69|65
1660287000000|2022-08-12 06:50:00|308.89|308.74|308.94|308.79|308.94|308.79|308.84|308.69|123
1660287300000|2022-08-12 06:55:00|308.89|308.74|308.99|308.84|308.99|308.84|308.89|308.74|145
1660287600000|2022-08-12 07:00:00|308.94|308.79|308.99|308.84|308.99|308.84|308.89|308.74|147
1660287900000|2022-08-12 07:05:00|309.04|308.89|308.99|308.84|309.14|308.99|308.99|308.84|187
1660288200000|2022-08-12 07:10:00|309.04|308.89|308.99|308.84|309.09|308.94|308.94|308.79|119
1660288500000|2022-08-12 07:15:00|308.94|308.79|308.89|308.74|308.94|308.79|308.89|308.74|59
1660288800000|2022-08-12 07:20:00|308.94|308.79|308.74|308.59|308.94|308.79|308.74|308.59|141
1660289100000|2022-08-12 07:25:00|308.69|308.54|308.84|308.69|308.89|308.69|308.69|308.54|155
1660289400000|2022-08-12 07:30:00|308.89|308.74|308.94|308.79|308.99|308.84|308.89|308.69|170
1660289700000|2022-08-12 07:35:00|308.99|308.84|308.94|308.79|309.04|308.89|308.89|308.69|208
1660290000000|2022-08-12 07:40:00|308.99|308.84|308.99|308.84|308.99|308.84|308.94|308.79|93
1660290300000|2022-08-12 07:45:00|309.04|308.89|309.04|308.89|309.09|308.94|308.99|308.84|135
1660290600000|2022-08-12 07:50:00|308.99|308.84|309.04|308.89|309.09|308.94|308.99|308.84|117
1660290900000|2022-08-12 07:55:00|309.09|308.94|308.94|308.79|309.09|308.94|308.94|308.79|136
1660291200000|2022-08-12 08:00:00|308.99|308.84|309.09|308.94|309.09|308.94|308.99|308.84|142
1660291500000|2022-08-12 08:05:00|309.04|308.89|309.04|308.89|309.09|308.94|308.99|308.84|123
1660291800000|2022-08-12 08:10:00|309.09|308.94|309.09|308.94|309.09|308.94|309.09|308.94|38
1660292100000|2022-08-12 08:15:00|309.14|308.99|309.24|309.09|309.24|309.09|309.09|308.94|103
1660292400000|2022-08-12 08:20:00|309.29|309.14|309.29|309.14|309.34|309.14|309.24|309.09|112
1660292700000|2022-08-12 08:25:00|309.34|309.19|309.34|309.19|309.39|309.24|309.34|309.19|65
1660293000000|2022-08-12 08:30:00|309.39|309.24|309.29|309.14|309.39|309.24|309.24|309.09|127
1660293300000|2022-08-12 08:35:00|309.24|309.09|309.39|309.24|309.39|309.24|309.24|309.09|86
1660293600000|2022-08-12 08:40:00|309.34|309.19|309.39|309.24|309.44|309.29|309.34|309.19|166
1660293900000|2022-08-12 08:45:00|309.34|309.19|309.29|309.14|309.44|309.29|309.24|309.09|179
1660294200000|2022-08-12 08:50:00|309.24|309.09|308.99|308.84|309.24|309.09|308.99|308.84|126
1660294500000|2022-08-12 08:55:00|308.94|308.79|308.44|308.29|308.99|308.84|308.44|308.29|410
1660294800000|2022-08-12 09:00:00|307.65|307.5|307.9|307.75|307.9|307.75|307.65|307.5|572
1660295100000|2022-08-12 09:05:00|307.95|307.8|308|307.85|308.1|307.95|307.9|307.75|157
1660295400000|2022-08-12 09:10:00|308.05|307.9|308.05|307.9|308.05|307.9|308.05|307.85|35
1660295700000|2022-08-12 09:15:00|308|307.85|307.9|307.7|308.05|307.85|307.8|307.65|107
1660296000000|2022-08-12 09:20:00|308.1|307.5|308.1|307.5|308.2|307.6|308.1|307.5|0
1660296300000|2022-08-12 09:25:00|||||||||9
1660296900000|2022-08-12 09:35:00|308.2|307.6|308.2|307.6|308.2|307.6|308.1|307.5|0
1660297800000|2022-08-12 09:50:00|308.05|307.85|308.2|308|308.25|308.05|308.05|307.85|48
1660298100000|2022-08-12 09:55:00|308.25|308.05|308.1|307.9|308.3|308.1|308|307.85|26
1660298400000|2022-08-12 10:00:00|308.05|307.85|307.9|307.7|308.05|307.9|307.85|307.65|24
1660298700000|2022-08-12 10:05:00|307.85|307.65|307.85|307.65|307.9|307.7|307.75|307.6|5
1660299000000|2022-08-12 10:10:00|307.8|307.6|307.6|307.45|307.85|307.65|307.55|307.4|14
1660299300000|2022-08-12 10:15:00|307.55|307.4|307.2|307.05|307.55|307.45|307.05|306.9|90
1660299600000|2022-08-12 10:20:00|307.25|307.1|307.35|307.15|307.35|307.15|307.15|307|11
1660299900000|2022-08-12 10:25:00|307.3|307.2|307.3|307.1|307.4|307.2|307.3|307.1|1
1660300200000|2022-08-12 10:30:00|307.35|307.15|307.3|307.15|307.35|307.2|307.25|307.1|3
1660300500000|2022-08-12 10:35:00|307.25|307.1|307.2|307.05|307.3|307.15|307.2|307|13
1660300800000|2022-08-12 10:40:00|307.25|307.1|307.2|307|307.3|307.1|307.1|306.9|13
1660301100000|2022-08-12 10:45:00|307.15|307.05|307.2|307|307.3|307.1|307.15|306.95|4
1660301400000|2022-08-12 10:50:00|307.15|307.05|307.15|306.95|307.2|307.05|307.1|306.9|11
1660301700000|2022-08-12 10:55:00|307.1|306.9|307.15|307|307.2|307.05|307.05|306.9|9
1660302000000|2022-08-12 11:00:00|307.1|306.95|307|306.8|307.15|306.95|306.95|306.8|13
1660302300000|2022-08-12 11:05:00|306.95|306.75|307.1|306.9|307.1|306.95|306.95|306.75|9
1660302600000|2022-08-12 11:10:00|307.15|306.95|307.25|307.05|307.25|307.1|307.05|306.9|7
1660302900000|2022-08-12 11:15:00|307.2|307|307.15|306.95|307.2|307.05|307.1|306.9|0
1660303200000|2022-08-12 11:20:00|307.1|306.9|307.15|307|307.15|307|307.05|306.9|9
1660303500000|2022-08-12 11:25:00|307.2|307.05|307.25|307.1|307.3|307.15|307.2|307.05|9
1660303800000|2022-08-12 11:30:00|307.3|307.15|307.45|307.3|307.45|307.3|307.3|307.1|21
1660304100000|2022-08-12 11:35:00|307.4|307.25|307.45|307.25|307.45|307.3|307.4|307.25|3
1660304400000|2022-08-12 11:40:00|307.4|307.2|307.35|307.2|307.45|307.25|307.35|307.15|10
1660304700000|2022-08-12 11:45:00|307.4|307.25|307.3|307.1|307.4|307.25|307.3|307.1|11
1660305000000|2022-08-12 11:50:00|307.25|307.05|307.3|307.15|307.3|307.15|307.1|306.95|53
1660305300000|2022-08-12 11:55:00|307.35|307.2|307.3|307.1|307.35|307.2|307.25|307.1|11
1660305600000|2022-08-12 12:00:00|307.35|307.15|307.3|307.15|307.35|307.2|307.3|307.1|14
1660305900000|2022-08-12 12:05:00|307.25|307.1|307.25|307.1|307.3|307.15|307.2|307.05|29
1660306200000|2022-08-12 12:10:00|307.3|307.15|307.25|307.1|307.3|307.15|307.2|307.05|28
1660306500000|2022-08-12 12:15:00|307.3|307.15|307.45|307.3|307.45|307.3|307.3|307.1|21
1660306800000|2022-08-12 12:20:00|307.5|307.35|307.55|307.4|307.6|307.45|307.45|307.35|20
1660307100000|2022-08-12 12:25:00|307.6|307.35|307.55|307.35|307.6|307.4|307.5|307.3|6
1660307400000|2022-08-12 12:30:00|307.5|307.4|307.65|307.5|307.65|307.5|307.5|307.35|10
1660307700000|2022-08-12 12:35:00|307.6|307.45|307.65|307.5|307.7|307.55|307.6|307.45|8
1660308000000|2022-08-12 12:40:00|307.7|307.45|307.55|307.4|307.7|307.5|307.55|307.4|4
1660308300000|2022-08-12 12:45:00|307.5|307.35|307.55|307.4|307.55|307.4|307.5|307.3|9
1660308600000|2022-08-12 12:50:00|307.6|307.45|307.55|307.4|307.65|307.45|307.55|307.35|1
1660308900000|2022-08-12 12:55:00|307.6|307.45|307.6|307.45|307.65|307.45|307.5|307.35|22
1660309200000|2022-08-12 13:00:00|307.65|307.5|307.6|307.45|307.7|307.5|307.6|307.45|1
1660309500000|2022-08-12 13:05:00|307.65|307.5|307.6|307.4|307.65|307.5|307.55|307.4|8
1660309800000|2022-08-12 13:10:00|307.55|307.35|307.7|307.5|307.7|307.5|307.45|307.3|10
1660310100000|2022-08-12 13:15:00|307.75|307.55|307.55|307.4|307.75|307.55|307.55|307.35|10
1660310400000|2022-08-12 13:20:00|307.6|307.45|307.6|307.45|307.65|307.5|307.55|307.4|14
1660310700000|2022-08-12 13:25:00|307.65|307.5|307.6|307.45|307.65|307.5|307.6|307.45|0
1660311000000|2022-08-12 13:30:00|307.7|307.5|307.25|307.05|307.85|307.65|307.15|307|196
1660311300000|2022-08-12 13:35:00|307.2|307.1|307.5|307.3|307.55|307.35|307.05|306.85|63
1660311600000|2022-08-12 13:40:00|307.55|307.35|307.85|307.65|307.9|307.7|307.5|307.35|25
1660311900000|2022-08-12 13:45:00|307.8|307.6|307.15|306.95|307.85|307.65|307.1|306.95|70
1660312200000|2022-08-12 13:50:00|307.1|307|307.35|307.15|307.6|307.45|307.05|306.85|109
1660312500000|2022-08-12 13:55:00|307.3|307.1|307.55|307.35|307.55|307.35|307.1|306.95|12
1660312800000|2022-08-12 14:00:00|307.5|307.2|306.85|306.7|307.5|307.2|306.7|306.5|63
1660313100000|2022-08-12 14:05:00|306.9|306.75|306.9|306.7|307.3|307.1|306.75|306.6|48
1660313400000|2022-08-12 14:10:00|306.95|306.75|306.9|306.75|307.3|307.05|306.9|306.75|33
1660313700000|2022-08-12 14:15:00|306.95|306.8|307.3|307.1|307.3|307.1|306.9|306.75|25
1660314000000|2022-08-12 14:20:00|307.25|307.05|307.4|307.2|307.5|307.35|307.1|306.9|24
1660314300000|2022-08-12 14:25:00|307.35|307.25|307.6|307.4|307.6|307.4|307.15|306.95|31
1660314600000|2022-08-12 14:30:00|307.55|307.35|307.35|307.15|307.6|307.4|307.3|307.15|42
1660314900000|2022-08-12 14:35:00|307.3|307.2|307.35|307.15|307.5|307.35|307.3|307.1|82
1660315200000|2022-08-12 14:40:00|307.3|307.2|307.35|307.2|307.45|307.25|307.15|306.95|73
1660315500000|2022-08-12 14:45:00|307.4|307.15|307.3|307.15|307.45|307.3|307.2|307|39
1660315800000|2022-08-12 14:50:00|307.35|307.2|307.5|307.35|307.55|307.4|307.35|307.15|54
1660316100000|2022-08-12 14:55:00|307.55|307.4|307.6|307.45|307.65|307.5|307.45|307.3|63
1660316400000|2022-08-12 15:00:00|307.65|307.5|307.5|307.35|307.7|307.55|307.45|307.25|135
1660316700000|2022-08-12 15:05:00|307.55|307.4|307.6|307.45|307.7|307.55|307.5|307.35|54
1660317000000|2022-08-12 15:10:00|307.7|307.5|307.75|307.6|307.85|307.7|307.55|307.4|100
1660317300000|2022-08-12 15:15:00|307.7|307.55|307.85|307.7|308|307.8|307.7|307.5|63
1660317600000|2022-08-12 15:20:00|307.9|307.75|307.9|307.7|307.95|307.8|307.9|307.7|45
1660317900000|2022-08-12 15:25:00|307.85|307.75|307.9|307.7|308|307.85|307.85|307.7|77
1660318200000|2022-08-12 15:30:00|307.85|307.65|307.8|307.65|308|307.8|307.7|307.55|83
1660318500000|2022-08-12 15:35:00|307.85|307.7|307.9|307.75|308.15|307.95|307.85|307.65|55
1660318800000|2022-08-12 15:40:00|307.95|307.8|307.9|307.7|308|307.8|307.8|307.65|19
1660319100000|2022-08-12 15:45:00|307.85|307.75|307.9|307.7|308|307.85|307.85|307.7|20
1660319400000|2022-08-12 15:50:00|307.85|307.75|307.75|307.6|307.9|307.75|307.7|307.55|16
1660319700000|2022-08-12 15:55:00|307.7|307.55|307.65|307.5|307.8|307.65|307.65|307.5|10
1660320000000|2022-08-12 16:00:00|307.7|307.55|307.9|307.7|307.9|307.7|307.65|307.5|21
1660320300000|2022-08-12 16:05:00|307.85|307.75|307.85|307.7|307.95|307.75|307.8|307.65|4
1660320600000|2022-08-12 16:10:00|307.8|307.65|307.85|307.7|307.9|307.75|307.75|307.6|13
1660320900000|2022-08-12 16:15:00|307.9|307.75|307.9|307.75|307.95|307.8|307.9|307.7|9
1660321200000|2022-08-12 16:20:00|307.85|307.7|308|307.85|308.05|307.85|307.85|307.65|9
1660321500000|2022-08-12 16:25:00|308.05|307.8|308.1|307.9|308.1|307.95|308|307.8|7
1660321800000|2022-08-12 16:30:00|308.15|307.95|308.15|308|308.15|308|308.1|307.9|1
1660322100000|2022-08-12 16:35:00|308.1|307.95|308.1|307.9|308.15|308|308.05|307.9|3
1660322400000|2022-08-12 16:40:00|308.05|307.85|308.05|307.85|308.1|307.9|307.95|307.8|6
1660322700000|2022-08-12 16:45:00|308.1|307.9|308.15|308|308.15|308|308.1|307.85|5
1660323000000|2022-08-12 16:50:00|308.1|307.95|308.05|307.9|308.15|308|308.05|307.9|12
1660323300000|2022-08-12 16:55:00|308|307.85|307.95|307.8|308.05|307.85|307.95|307.75|8
1660323600000|2022-08-12 17:00:00|307.9|307.75|307.95|307.8|307.95|307.8|307.9|307.75|13
1660323900000|2022-08-12 17:05:00|308.05|307.85|307.95|307.8|308.05|307.85|307.95|307.8|24
1660324200000|2022-08-12 17:10:00|308|307.85|307.85|307.65|308|307.85|307.8|307.65|65
1660324500000|2022-08-12 17:15:00|307.8|307.7|307.95|307.7|307.95|307.75|307.8|307.65|21
1660324800000|2022-08-12 17:20:00|307.9|307.75|307.95|307.8|308|307.8|307.9|307.75|4
1660325100000|2022-08-12 17:25:00|308|307.85|308|307.85|308|307.85|308|307.85|4
1660325400000|2022-08-12 17:30:00|307.95|307.8|308.05|307.85|308.05|307.9|307.95|307.8|17
1660325700000|2022-08-12 17:35:00|308|307.9|308.05|307.9|308.1|307.95|308|307.85|5
1660326000000|2022-08-12 17:40:00|308.1|307.95|308.15|307.95|308.15|308|308.05|307.9|23
1660326300000|2022-08-12 17:45:00|308.1|308|308.15|307.95|308.15|308|308.05|307.9|10
1660326600000|2022-08-12 17:50:00|308.2|308|308.2|308.05|308.25|308.1|308.15|307.95|4
1660326900000|2022-08-12 17:55:00|308.25|308.1|308.15|308|308.25|308.1|308.15|307.95|7
1660327200000|2022-08-12 18:00:00|308.2|308.05|308.25|308.1|308.3|308.15|308.15|308|7
1660327500000|2022-08-12 18:05:00|308.3|308.05|308.2|308.05|308.3|308.05|308.2|308.05|7
1660327800000|2022-08-12 18:10:00|308.25|308.1|308.35|308.2|308.35|308.2|308.2|308.05|18
1660328100000|2022-08-12 18:15:00|308.4|308.25|308.45|308.25|308.45|308.3|308.4|308.25|22
1660328400000|2022-08-12 18:20:00|308.4|308.3|308.45|308.3|308.5|308.3|308.4|308.25|20
1660328700000|2022-08-12 18:25:00|308.5|308.25|308.5|308.3|308.5|308.3|308.4|308.25|7
1660329000000|2022-08-12 18:30:00|308.55|308.35|308.65|308.5|308.65|308.5|308.55|308.3|18
1660329300000|2022-08-12 18:35:00|308.6|308.45|308.6|308.45|308.65|308.5|308.55|308.4|10
1660329600000|2022-08-12 18:40:00|308.65|308.5|308.65|308.5|308.65|308.5|308.6|308.4|23
1660329900000|2022-08-12 18:45:00|308.7|308.55|308.7|308.5|308.7|308.55|308.65|308.5|8
1660330200000|2022-08-12 18:50:00|308.75|308.55|308.75|308.6|308.85|308.7|308.7|308.55|33
1660330500000|2022-08-12 18:55:00|308.7|308.55|308.75|308.6|308.75|308.6|308.7|308.5|10
1660330800000|2022-08-12 19:00:00|308.7|308.55|308.75|308.55|308.75|308.6|308.65|308.5|9
1660331100000|2022-08-12 19:05:00|308.7|308.6|308.8|308.6|308.8|308.65|308.7|308.55|0
1660331400000|2022-08-12 19:10:00|308.75|308.55|308.8|308.65|308.8|308.65|308.75|308.55|4
1660331700000|2022-08-12 19:15:00|308.75|308.6|308.85|308.7|308.85|308.7|308.75|308.6|15
1660332000000|2022-08-12 19:20:00|308.8|308.65|308.8|308.65|308.85|308.7|308.8|308.65|27
1660332300000|2022-08-12 19:25:00|308.75|308.6|308.85|308.65|308.85|308.7|308.75|308.6|14
1660332600000|2022-08-12 19:30:00|308.8|308.7|308.85|308.7|308.85|308.7|308.8|308.6|16
1660332900000|2022-08-12 19:35:00|308.9|308.75|308.95|308.8|308.95|308.8|308.9|308.75|16
1660333200000|2022-08-12 19:40:00|309|308.85|309|308.85|309|308.85|308.95|308.8|6
1660333500000|2022-08-12 19:45:00|308.95|308.8|309|308.85|309.05|308.9|308.95|308.8|31
1660333800000|2022-08-12 19:50:00|309.05|308.9|309|308.85|309.05|308.9|308.95|308.75|9
1660334100000|2022-08-12 19:55:00|308.95|308.8|309.2|309.05|309.2|309.05|308.9|308.7|84
1660334400000|2022-08-12 20:00:00|309.15|309|309.05|308.85|309.15|309|308.9|308.75|46
1660334700000|2022-08-12 20:05:00|309|308.8|309|308.8|309.05|308.85|309|308.8|2
1660335000000|2022-08-12 20:10:00|309.05|308.85|309|308.8|309.05|308.85|309|308.8|1
1660335300000|2022-08-12 20:15:00|309.05|308.85|309.05|308.85|309.05|308.85|309|308.8|1
1660335600000|2022-08-12 20:20:00|309.1|308.9|309.1|308.9|309.1|308.9|309.05|308.85|5
1660335900000|2022-08-12 20:25:00|309.05|308.95|309.1|308.9|309.1|308.95|309.05|308.9|2
1660336200000|2022-08-12 20:30:00|309.05|308.95|309.1|308.9|309.1|308.95|309.05|308.85|2
1660336500000|2022-08-12 20:35:00|309.05|308.95|309.1|308.9|309.1|308.95|309.05|308.9|3
1660336800000|2022-08-12 20:40:00|309.05|308.95|309.05|308.6|309.15|308.95|308.9|308.6|30
1660337100000|2022-08-12 20:45:00|309.1|308.7|308.9|308.6|309.2|308.85|308.7|308.55|22
1660337400000|2022-08-12 20:50:00|308.95|308.65|308.95|308.65|308.95|308.7|308.9|308.6|1
1660337700000|2022-08-12 20:55:00|309.15|308.6|308.8|308.2|309.15|308.6|308.8|308.15|33
1660514400000|2022-08-14 22:00:00|308.6|308|308.5|307.9|308.6|308|308.5|307.9|0
1660514700000|2022-08-14 22:05:00|308.4|307.8|308.4|307.8|308.5|307.9|308.4|307.8|0
1660515000000|2022-08-14 22:10:00|308.5|307.9|308.5|307.9|308.5|307.9|308.4|307.8|0
1660515300000|2022-08-14 22:15:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|0
1660515600000|2022-08-14 22:20:00|308.4|307.8|308.4|307.8|308.5|307.9|308.4|307.8|0
1660515900000|2022-08-14 22:25:00|308.5|307.9|308.4|307.8|308.5|307.9|308.4|307.8|0
1660518000000|2022-08-14 23:00:00|308.5|307.9|308.5|307.9|308.5|307.9|308.5|307.9|0
1660518300000|2022-08-14 23:05:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|0
1660518600000|2022-08-14 23:10:00|308.4|307.8|308.5|307.9|308.5|307.9|308.4|307.8|0
1660518900000|2022-08-14 23:15:00|308.4|307.8|308.4|307.8|308.4|307.8|308.4|307.8|0
1660519500000|2022-08-14 23:25:00|308.5|307.9|308.4|307.8|308.5|307.9|308.4|307.8|0
1660520700000|2022-08-14 23:45:00|308.3|307.7|308.3|307.7|308.4|307.8|308.3|307.7|0
1660521000000|2022-08-14 23:50:00|308.4|307.8|308.3|307.7|308.4|307.8|308.3|307.7|0
1660521300000|2022-08-14 23:55:00|308.2|307.6|308.2|307.6|308.2|307.6|308.2|307.6|0
1660521600000|2022-08-15 00:00:00|308.3|307.7|308.3|307.7|308.3|307.7|308.2|307.6|0
1660522200000|2022-08-15 00:10:00|308.4|307.8|308.3|307.7|308.4|307.8|308.3|307.7|0
1660522500000|2022-08-15 00:15:00|308.4|307.8|308.4|307.8|308.5|307.9|308.3|307.7|0
1660522800000|2022-08-15 00:20:00|308.3|307.7|308.3|307.7|308.4|307.8|308.3|307.7|0
1660523100000|2022-08-15 00:25:00|308.4|307.8|308.3|307.7|308.4|307.8|308.3|307.7|0
1660523400000|2022-08-15 00:30:00|309|308.7|308.75|308.55|309.05|308.9|308.65|308.45|534
1660523700000|2022-08-15 00:35:00|308.8|308.6|308.4|308.25|308.9|308.7|308.4|308.25|302
1660524000000|2022-08-15 00:40:00|308.35|308.2|308.3|308.15|308.45|308.3|308.25|308.05|237
1660524300000|2022-08-15 00:45:00|308.35|308.2|308.3|308.1|308.35|308.2|308.2|308|239
1660524600000|2022-08-15 00:50:00|308.2|308.05|308.25|308.05|308.3|308.15|308.15|308|217
1660524900000|2022-08-15 00:55:00|308.2|308|307.8|307.65|308.25|308.1|307.8|307.65|305
1660525200000|2022-08-15 01:00:00|307.7|307.55|307.55|307.4|308|307.85|307.45|307.3|754
1660525500000|2022-08-15 01:05:00|307.5|307.3|307.3|307.15|307.6|307.4|307.3|307.1|320
1660525800000|2022-08-15 01:10:00|307.35|307.2|307.4|307.25|307.4|307.25|307.1|306.9|288
1660526100000|2022-08-15 01:15:00|307.45|307.2|307.8|307.65|307.85|307.7|307.4|307.2|282
1660526400000|2022-08-15 01:20:00|307.75|307.6|307.65|307.5|307.8|307.65|307.5|307.35|187
1660526700000|2022-08-15 01:25:00|307.6|307.45|307.95|307.8|307.95|307.8|307.6|307.45|195
1660527000000|2022-08-15 01:30:00|307.9|307.75|307.6|307.45|307.9|307.75|307.5|307.35|210
1660527300000|2022-08-15 01:35:00|307.65|307.5|307.65|307.5|307.85|307.7|307.6|307.45|156
1660527600000|2022-08-15 01:40:00|307.7|307.55|307.7|307.55|307.75|307.6|307.5|307.35|155
1660527900000|2022-08-15 01:45:00|307.75|307.6|307.75|307.6|307.9|307.75|307.7|307.55|137
1660528200000|2022-08-15 01:50:00|307.8|307.65|307.8|307.65|307.9|307.7|307.7|307.55|101
1660528500000|2022-08-15 01:55:00|307.85|307.7|307.75|307.6|307.9|307.75|307.75|307.55|84
1660528800000|2022-08-15 02:00:00|307.8|307.65|307.5|307.35|307.8|307.65|307.5|307.3|185
1660529100000|2022-08-15 02:05:00|307.45|307.3|307.4|307.25|307.45|307.3|307.2|307|160
1660529400000|2022-08-15 02:10:00|307.35|307.2|307.35|307.2|307.45|307.3|307.2|307.05|160
1660529700000|2022-08-15 02:15:00|307.4|307.25|307.55|307.4|307.55|307.4|307.35|307.2|113
1660530000000|2022-08-15 02:20:00|307.5|307.35|307.5|307.35|307.65|307.5|307.4|307.25|155
1660530300000|2022-08-15 02:25:00|307.45|307.3|307.45|307.3|307.45|307.3|307.4|307.25|95
1660530600000|2022-08-15 02:30:00|307.4|307.25|307.35|307.2|307.4|307.25|307.35|307.15|81
1660530900000|2022-08-15 02:35:00|307.4|307.25|307.45|307.3|307.45|307.3|307.35|307.2|120
1660531200000|2022-08-15 02:40:00|307.4|307.25|307.4|307.25|307.4|307.3|307.35|307.2|97
1660531500000|2022-08-15 02:45:00|307.35|307.2|307.4|307.2|307.5|307.35|307.35|307.2|119
1660531800000|2022-08-15 02:50:00|307.35|307.25|307.25|307.1|307.45|307.3|307.25|307.1|86
1660532100000|2022-08-15 02:55:00|307.3|307.15|307.35|307.2|307.35|307.2|307.25|307.1|94
1660532400000|2022-08-15 03:00:00|307.45|307.3|307.4|307.25|307.5|307.35|307.4|307.25|90
1660532700000|2022-08-15 03:05:00|307.35|307.2|307.3|307.15|307.4|307.25|307.25|307.1|83
1660533000000|2022-08-15 03:10:00|307.35|307.2|307.5|307.35|307.55|307.4|307.35|307.2|105
1660533300000|2022-08-15 03:15:00|307.45|307.3|307.45|307.3|307.5|307.35|307.35|307.2|338
1660533600000|2022-08-15 03:20:00|307.4|307.25|307.35|307.2|307.4|307.3|307.25|307.1|203
1660533900000|2022-08-15 03:25:00|307.3|307.15|307.35|307.2|307.35|307.2|307.25|307.05|89
1660534200000|2022-08-15 03:30:00|307.4|307.25|307.3|307.15|307.45|307.25|307.25|307.1|74
1660534500000|2022-08-15 03:35:00|307.25|307.1|307.3|307.15|307.3|307.15|307.25|307.05|36
1660534800000|2022-08-15 03:40:00|307.2|307.05|307.15|307|307.3|307.15|307.15|307|97
1660535100000|2022-08-15 03:45:00|307.1|306.95|307.1|306.95|307.25|307.1|307.05|306.9|76
1660535400000|2022-08-15 03:50:00|307.05|306.9|307|306.85|307.15|307|307|306.85|93
1660535700000|2022-08-15 03:55:00|307.05|306.9|307.25|307.1|307.3|307.15|307.05|306.9|120
1660536000000|2022-08-15 04:00:00|307.3|307.15|307.3|307.15|307.35|307.2|307.3|307.15|62
1660536300000|2022-08-15 04:05:00|307.35|307.2|307.4|307.25|307.45|307.3|307.3|307.15|53
1660536600000|2022-08-15 04:10:00|307.35|307.2|307.4|307.25|307.4|307.25|307.35|307.2|33
1660536900000|2022-08-15 04:15:00|307.45|307.3|307.45|307.3|307.45|307.3|307.45|307.3|28
1660537200000|2022-08-15 04:20:00|307.4|307.25|307.35|307.2|307.45|307.3|307.3|307.15|85
1660537500000|2022-08-15 04:25:00|307.3|307.15|307.2|307.05|307.3|307.2|307.2|307.05|51
1660537800000|2022-08-15 04:30:00|307.25|307.1|307.35|307.2|307.35|307.2|307.25|307.1|63
1660538100000|2022-08-15 04:35:00|307.3|307.15|307.2|307.05|307.3|307.15|307.2|307.05|35
1660538400000|2022-08-15 04:40:00|307.25|307.1|307.3|307.15|307.35|307.15|307.25|307.1|45
1660538700000|2022-08-15 04:45:00|307.25|307.1|307.25|307.1|307.25|307.1|307.2|307.05|49
1660539000000|2022-08-15 04:50:00|307.3|307.15|307.35|307.2|307.35|307.2|307.3|307.1|47
1660539300000|2022-08-15 04:55:00|307.3|307.15|307.35|307.2|307.35|307.2|307.3|307.15|62
1660539600000|2022-08-15 05:00:00|307.3|307.15|307.4|307.25|307.4|307.25|307.25|307.1|108
1660539900000|2022-08-15 05:05:00|307.35|307.2|307.25|307.1|307.35|307.2|307.2|307.05|124
1660540200000|2022-08-15 05:10:00|307.3|307.15|307.4|307.25|307.55|307.35|307.3|307.15|120
1660540500000|2022-08-15 05:15:00|307.35|307.2|307.3|307.15|307.35|307.2|307.3|307.15|67
1660540800000|2022-08-15 05:20:00|307.35|307.1|307.4|307.25|307.4|307.25|307.35|307.1|98
1660541100000|2022-08-15 05:25:00|307.35|307.2|307.45|307.3|307.45|307.3|307.35|307.2|81
1660541400000|2022-08-15 05:30:00|307.4|307.25|307.25|307.1|307.4|307.3|307.25|307.1|138
1660541700000|2022-08-15 05:35:00|307.3|307.15|307.3|307.15|307.3|307.15|307.3|307.15|52
1660542000000|2022-08-15 05:40:00|307.35|307.2|307.45|307.3|307.45|307.3|307.35|307.2|80
1660542300000|2022-08-15 05:45:00|307.4|307.2|307.35|307.2|307.4|307.2|307.3|307.15|101
1660542600000|2022-08-15 05:50:00|307.4|307.25|307.45|307.3|307.5|307.35|307.4|307.25|136
1660542900000|2022-08-15 05:55:00|307.5|307.35|307.45|307.3|307.5|307.35|307.35|307.2|97
1660543200000|2022-08-15 06:00:00|307.5|307.35|307.5|307.35|307.55|307.4|307.45|307.3|287
1660543500000|2022-08-15 06:05:00|307.45|307.3|307.45|307.3|307.5|307.35|307.45|307.3|167
1660543800000|2022-08-15 06:10:00|307.4|307.25|307.4|307.25|307.45|307.3|307.4|307.2|127
1660544100000|2022-08-15 06:15:00|307.45|307.3|307.45|307.3|307.5|307.35|307.4|307.25|104
1660544400000|2022-08-15 06:20:00|307.4|307.25|307.4|307.25|307.45|307.3|307.4|307.25|50
1660544700000|2022-08-15 06:25:00|307.35|307.2|307.35|307.2|307.4|307.25|307.35|307.2|72
1660545000000|2022-08-15 06:30:00|307.4|307.25|307.4|307.25|307.45|307.3|307.4|307.2|80
1660545300000|2022-08-15 06:35:00|307.35|307.2|307.35|307.2|307.35|307.2|307.3|307.15|60
1660545600000|2022-08-15 06:40:00|307.4|307.25|307.45|307.3|307.45|307.3|307.35|307.2|96
1660545900000|2022-08-15 06:45:00|307.5|307.25|307.45|307.3|307.5|307.3|307.35|307.2|107
1660546200000|2022-08-15 06:50:00|307.4|307.25|307.4|307.25|307.45|307.3|307.4|307.25|67
1660546500000|2022-08-15 06:55:00|307.35|307.2|307.45|307.3|307.5|307.35|307.35|307.2|122
1660546800000|2022-08-15 07:00:00|307.4|307.25|307.5|307.35|307.5|307.35|307.35|307.2|135
1660547100000|2022-08-15 07:05:00|307.45|307.3|307.35|307.2|307.5|307.35|307.35|307.2|154
1660547400000|2022-08-15 07:10:00|307.3|307.15|307.3|307.15|307.4|307.25|307.25|307.1|175
1660547700000|2022-08-15 07:15:00|307.25|307.1|307.15|307|307.35|307.2|307.15|307|211
1660548000000|2022-08-15 07:20:00|307.1|306.95|307.25|307.1|307.25|307.1|307.1|306.95|228
1660548300000|2022-08-15 07:25:00|307.2|307.05|307.3|307.15|307.35|307.15|307.2|307|217
1660548600000|2022-08-15 07:30:00|307.35|307.2|307.3|307.15|307.35|307.2|307.25|307.1|178
1660548900000|2022-08-15 07:35:00|307.25|307.1|307.15|307|307.25|307.1|307.15|307|173
1660549200000|2022-08-15 07:40:00|307.1|306.95|307.35|307.2|307.35|307.2|307.1|306.95|172
1660549500000|2022-08-15 07:45:00|307.3|307.15|307.4|307.25|307.5|307.35|307.3|307.15|294
1660549800000|2022-08-15 07:50:00|307.35|307.2|307.5|307.35|307.5|307.35|307.35|307.2|216
1660550100000|2022-08-15 07:55:00|307.45|307.3|307.35|307.2|307.5|307.3|307.35|307.2|147
1660550400000|2022-08-15 08:00:00|307.4|307.25|307.25|307.1|307.4|307.25|307.25|307.05|217
1660550700000|2022-08-15 08:05:00|307.3|307.15|307.3|307.15|307.4|307.25|307.3|307.1|135
1660551000000|2022-08-15 08:10:00|307.25|307.1|307.2|307.05|307.25|307.1|307.2|307.05|114
1660551300000|2022-08-15 08:15:00|307.15|307|307.15|307|307.15|307|307.1|306.95|112
1660551600000|2022-08-15 08:20:00|307.1|306.95|307.1|306.95|307.15|307|307.1|306.95|127
1660551900000|2022-08-15 08:25:00|307.05|306.9|307.1|306.9|307.15|307|307|306.8|288
1660552200000|2022-08-15 08:30:00|307.15|306.95|307.1|306.95|307.15|307|307.05|306.9|94
1660552500000|2022-08-15 08:35:00|307.15|307|307.2|307.05|307.25|307.1|307.15|307|165
1660552800000|2022-08-15 08:40:00|307.25|307.1|307.15|307|307.3|307.15|307.15|307|142
1660553100000|2022-08-15 08:45:00|307.1|306.95|307.05|306.9|307.2|307.05|307.05|306.9|174
1660553400000|2022-08-15 08:50:00|307.1|306.95|307.2|307.05|307.2|307.05|307|306.85|233
1660553700000|2022-08-15 08:55:00|307.15|307|307.1|306.95|307.2|307.05|307.05|306.9|351
1660554000000|2022-08-15 09:00:00|307|306.9|307|306.85|307.05|306.9|306.9|306.75|602
1660554300000|2022-08-15 09:05:00|307.05|306.8|306.95|306.8|307.05|306.8|306.85|306.7|243
1660554600000|2022-08-15 09:10:00|306.9|306.75|307|306.85|307|306.85|306.9|306.75|48
1660554900000|2022-08-15 09:15:00|307.05|306.9|307.15|306.95|307.15|306.95|306.9|306.75|98
1660555200000|2022-08-15 09:20:00|307.2|306.6|307.1|306.5|307.2|306.6|307.1|306.5|0
1660555500000|2022-08-15 09:25:00|||||||||10
1660555800000|2022-08-15 09:30:00|307|306.4|307|306.4|307|306.4|307|306.4|0
1660556400000|2022-08-15 09:40:00|307.1|306.5|307.1|306.5|307.1|306.5|307|306.4|0
1660557000000|2022-08-15 09:50:00|307.05|306.9|307|306.85|307.15|307|307|306.85|25
1660557300000|2022-08-15 09:55:00|306.95|306.8|306.95|306.8|306.95|306.8|306.95|306.8|6
1660557600000|2022-08-15 10:00:00|307|306.85|307.05|306.9|307.1|306.9|306.95|306.8|27
1660557900000|2022-08-15 10:05:00|307.1|306.95|307.05|306.9|307.1|306.95|307|306.85|14
1660558200000|2022-08-15 10:10:00|307.1|306.85|307|306.85|307.1|306.95|306.9|306.75|8
1660558500000|2022-08-15 10:15:00|306.95|306.8|307.05|306.85|307.05|306.85|306.95|306.8|8
1660558800000|2022-08-15 10:20:00|307|306.8|306.95|306.8|307.1|306.95|306.95|306.8|34
1660559100000|2022-08-15 10:25:00|307|306.85|306.95|306.8|307|306.85|306.95|306.8|11
1660559400000|2022-08-15 10:30:00|307|306.85|307|306.85|307|306.85|306.95|306.8|20
1660559700000|2022-08-15 10:35:00|306.95|306.8|307.05|306.85|307.05|306.85|306.95|306.8|6
1660560000000|2022-08-15 10:40:00|307|306.9|307.1|306.95|307.1|306.95|307|306.85|7
1660560300000|2022-08-15 10:45:00|307.05|306.9|307.15|307|307.2|307|307.05|306.9|9
1660560600000|2022-08-15 10:50:00|307.1|306.95|307.15|307|307.15|307|307.1|306.95|2
1660560900000|2022-08-15 10:55:00|307.2|307.05|307.15|307|307.2|307.05|307.15|307|0
1660561200000|2022-08-15 11:00:00|307.2|306.95|307.2|307.05|307.2|307.05|307.05|306.9|3
1660561500000|2022-08-15 11:05:00|307.15|307|307.2|307.05|307.25|307.1|307.15|307|10
1660561800000|2022-08-15 11:10:00|307.15|307|307.15|306.95|307.3|307.15|307.1|306.95|62
1660562100000|2022-08-15 11:15:00||307||307||307||306.95|1
1660562400000|2022-08-15 11:20:00|307.2|307.05|307.25|307.1|307.25|307.1|307.2|307.05|2
1660562700000|2022-08-15 11:25:00|307.2|307.05|307.2|307.05|307.25|307.1|307.15|307|6
1660563000000|2022-08-15 11:30:00|307.25|307.1|307.15|307|307.3|307.1|307.15|307|9
1660563300000|2022-08-15 11:35:00|307.2|306.95|307.2|307|307.2|307.05|307.15|306.95|17
1660563600000|2022-08-15 11:40:00|307.15|306.95|307.05|306.85|307.2|307|307.05|306.85|9
1660563900000|2022-08-15 11:45:00|307|306.8|307|306.8|307.1|306.9|306.95|306.75|19
1660564200000|2022-08-15 11:50:00|306.95|306.75|306.8|306.6|307|306.75|306.75|306.6|22
1660564500000|2022-08-15 11:55:00|306.85|306.65|306.95|306.8|307|306.8|306.85|306.6|13
1660564800000|2022-08-15 12:00:00|306.9|306.75|306.9|306.7|306.95|306.8|306.85|306.65|15
1660565100000|2022-08-15 12:05:00|306.85|306.75|306.85|306.7|306.9|306.75|306.85|306.7|0
1660565400000|2022-08-15 12:10:00|306.8|306.65|306.8|306.65|306.85|306.7|306.75|306.6|44
1660565700000|2022-08-15 12:15:00|306.85|306.6|306.9|306.75|306.9|306.75|306.8|306.6|16
1660566000000|2022-08-15 12:20:00|306.95|306.8|306.95|306.75|307|306.85|306.9|306.75|3
1660566300000|2022-08-15 12:25:00|306.9|306.8|306.9|306.7|307|306.85|306.9|306.7|12
1660566600000|2022-08-15 12:30:00|306.95|306.75|306.9|306.7|307|306.75|306.85|306.7|7
1660566900000|2022-08-15 12:35:00|306.85|306.65|306.75|306.55|306.9|306.65|306.7|306.55|16
1660567200000|2022-08-15 12:40:00|306.7|306.6|306.65|306.5|306.75|306.6|306.6|306.45|45
1660567500000|2022-08-15 12:45:00|306.7|306.55|306.6|306.45|306.7|306.55|306.6|306.4|23
1660567800000|2022-08-15 12:50:00|306.65|306.5|306.7|306.5|306.7|306.55|306.6|306.45|0
1660568100000|2022-08-15 12:55:00|306.65|306.55|306.65|306.5|306.7|306.55|306.6|306.4|7
1660568400000|2022-08-15 13:00:00|306.7|306.55|306.85|306.65|306.85|306.65|306.65|306.5|4
1660568700000|2022-08-15 13:05:00|306.8|306.7|306.8|306.65|306.9|306.7|306.75|306.6|3
1660569000000|2022-08-15 13:10:00|306.75|306.6|306.9|306.7|306.9|306.7|306.75|306.6|8
1660569300000|2022-08-15 13:15:00|306.85|306.75|306.95|306.8|306.95|306.8|306.85|306.7|15
1660569600000|2022-08-15 13:20:00|307|306.85|307.1|306.95|307.15|307|306.95|306.85|8
1660569900000|2022-08-15 13:25:00|307.05|306.9|307.25|307.1|307.25|307.1|307.05|306.9|48
1660570200000|2022-08-15 13:30:00|307.2|307.05|308.35|308.2|308.65|308.5|307.15|307|546
1660570500000|2022-08-15 13:35:00|308.4|308.15|307.6|307.4|308.4|308.15|307.6|307.4|78
1660570800000|2022-08-15 13:40:00|307.55|307.35|306.8|306.6|307.55|307.35|306.5|306.35|235
1660571100000|2022-08-15 13:45:00|306.9|306.65|306.95|306.75|307.1|306.95|306.85|306.65|40
1660571400000|2022-08-15 13:50:00|307|306.8|307.35|307.2|307.4|307.2|306.8|306.65|35
1660571700000|2022-08-15 13:55:00|307.4|307.25|307.3|307.1|307.45|307.3|307.25|307.1|19
1660572000000|2022-08-15 14:00:00|307.25|307.15|307.1|306.95|307.3|307.15|307|306.8|28
1660572300000|2022-08-15 14:05:00|307.05|306.9|307.05|306.85|307.15|307|306.95|306.75|17
1660572600000|2022-08-15 14:10:00|307|306.9|306.55|306.4|307|306.9|306.55|306.4|27
1660572900000|2022-08-15 14:15:00|306.5|306.35|306.65|306.5|306.75|306.6|306.5|306.35|31
1660573200000|2022-08-15 14:20:00|306.6|306.45|306.45|306.25|306.65|306.45|306.3|306.15|68
1660573500000|2022-08-15 14:25:00|306.4|306.2|306.65|306.45|306.7|306.5|306.4|306.2|7
1660573800000|2022-08-15 14:30:00|306.6|306.5|306.95|306.8|307.05|306.9|306.6|306.45|21
1660574100000|2022-08-15 14:35:00|306.9|306.75|306.9|306.7|306.95|306.8|306.75|306.6|9
1660574400000|2022-08-15 14:40:00|306.85|306.75|307|306.8|307.1|306.95|306.85|306.7|17
1660574700000|2022-08-15 14:45:00|307.05|306.85|306.65|306.5|307.05|306.9|306.65|306.45|11
1660575000000|2022-08-15 14:50:00|306.7|306.45|306.85|306.7|306.9|306.7|306.7|306.45|4
1660575300000|2022-08-15 14:55:00|306.9|306.75|306.8|306.6|306.95|306.8|306.75|306.6|10
1660575600000|2022-08-15 15:00:00|306.75|306.65|307|306.85|307.05|306.85|306.7|306.55|14
1660575900000|2022-08-15 15:05:00|307.05|306.8|306.9|306.7|307.05|306.8|306.8|306.6|19
1660576200000|2022-08-15 15:10:00|306.85|306.65|306.85|306.65|306.9|306.7|306.75|306.55|4
1660576500000|2022-08-15 15:15:00|306.8|306.7|306.9|306.7|306.9|306.75|306.8|306.65|2
1660576800000|2022-08-15 15:20:00|306.85|306.75|307.05|306.85|307.1|306.95|306.85|306.7|15
1660577100000|2022-08-15 15:25:00|307.1|306.9|307.1|306.9|307.2|307|307.05|306.85|27
1660577400000|2022-08-15 15:30:00|307.05|306.95|307.2|307.05|307.2|307.05|307|306.85|46
1660577700000|2022-08-15 15:35:00|307.3|307.1|307.45|307.3|307.45|307.3|307.2|307|49
1660578000000|2022-08-15 15:40:00|307.4|307.25|307.6|307.45|307.6|307.45|307.4|307.2|20
1660578300000|2022-08-15 15:45:00|307.65|307.5|307.8|307.6|307.8|307.65|307.65|307.5|50
1660578600000|2022-08-15 15:50:00|307.75|307.65|307.85|307.7|307.9|307.7|307.7|307.5|26
1660578900000|2022-08-15 15:55:00|307.8|307.6|307.9|307.7|307.9|307.7|307.75|307.55|18
1660579200000|2022-08-15 16:00:00|307.95|307.75|307.95|307.8|308.05|307.9|307.9|307.75|15
1660579500000|2022-08-15 16:05:00|307.9|307.75|307.95|307.75|307.95|307.8|307.9|307.7|3
1660579800000|2022-08-15 16:10:00|307.9|307.8|307.9|307.75|308.05|307.85|307.9|307.7|7
1660580100000|2022-08-15 16:15:00|307.95|307.8|307.7|307.55|307.95|307.8|307.7|307.55|32
1660580400000|2022-08-15 16:20:00|307.75|307.6|307.55|307.4|307.75|307.6|307.5|307.35|14
1660580700000|2022-08-15 16:25:00|307.6|307.35|307.6|307.45|307.65|307.5|307.55|307.35|5
1660581000000|2022-08-15 16:30:00|307.65|307.5|307.6|307.4|307.65|307.5|307.5|307.35|15
1660581300000|2022-08-15 16:35:00|307.55|307.45|307.55|307.4|307.65|307.5|307.55|307.4|10
1660581600000|2022-08-15 16:40:00|307.5|307.35|307.5|307.35|307.6|307.4|307.45|307.3|15
1660581900000|2022-08-15 16:45:00|307.55|307.4|307.55|307.4|307.6|307.45|307.5|307.35|3
1660582200000|2022-08-15 16:50:00|307.6|307.35|307.55|307.4|307.6|307.4|307.5|307.35|20
1660582500000|2022-08-15 16:55:00|307.6|307.45|307.65|307.5|307.7|307.5|307.55|307.4|31
1660582800000|2022-08-15 17:00:00|307.7|307.45|307.7|307.55|307.75|307.55|307.55|307.4|21
1660583100000|2022-08-15 17:05:00|307.75|307.6|307.95|307.75|307.95|307.75|307.7|307.55|12
1660583400000|2022-08-15 17:10:00|307.9|307.8|307.95|307.8|308.1|307.95|307.9|307.8|82
1660583700000|2022-08-15 17:15:00|307.9|307.75|307.75|307.55|307.9|307.8|307.75|307.55|2
1660584000000|2022-08-15 17:20:00|307.7|307.5|307.8|307.65|307.8|307.65|307.7|307.5|11
1660584300000|2022-08-15 17:25:00|307.85|307.7|307.8|307.65|307.9|307.7|307.8|307.6|33
1660584600000|2022-08-15 17:30:00|307.9|307.75|307.8|307.65|307.95|307.75|307.8|307.6|20
1660584900000|2022-08-15 17:35:00|307.85|307.6|307.8|307.6|307.9|307.7|307.75|307.6|10
1660585200000|2022-08-15 17:40:00|307.75|307.65|307.75|307.55|307.85|307.7|307.7|307.55|1
1660585500000|2022-08-15 17:45:00|307.8|307.6|307.95|307.75|307.95|307.8|307.75|307.6|3
1660585800000|2022-08-15 17:50:00|307.9|307.7|307.95|307.8|307.95|307.8|307.85|307.7|5
1660586100000|2022-08-15 17:55:00|308|307.85|308.05|307.85|308.05|307.85|307.95|307.8|9
1660586400000|2022-08-15 18:00:00|308|307.8|307.95|307.8|308.05|307.9|307.95|307.8|3
1660586700000|2022-08-15 18:05:00|308|307.75|307.7|307.55|308|307.8|307.7|307.55|29
1660587000000|2022-08-15 18:10:00|307.75|307.6|307.7|307.55|307.75|307.6|307.6|307.45|45
1660587300000|2022-08-15 18:15:00|307.75|307.6|307.7|307.55|307.75|307.6|307.7|307.55|21
1660587600000|2022-08-15 18:20:00|307.75|307.6|307.7|307.55|307.75|307.6|307.7|307.55|41
1660587900000|2022-08-15 18:25:00|307.65|307.5|307.7|307.55|307.75|307.6|307.65|307.5|25
1660588200000|2022-08-15 18:30:00|307.75|307.6|307.85|307.7|307.9|307.7|307.7|307.55|44
1660588500000|2022-08-15 18:35:00|307.9|307.75|307.95|307.8|308|307.8|307.9|307.75|17
1660588800000|2022-08-15 18:40:00|308|307.85|308|307.85|308.05|307.85|307.95|307.8|3
1660589100000|2022-08-15 18:45:00|308.05|307.8|308.1|307.9|308.1|307.9|308|307.8|3
1660589400000|2022-08-15 18:50:00|308.05|307.95|308.1|307.9|308.15|307.95|308.05|307.9|10
1660589700000|2022-08-15 18:55:00|308.15|307.95|308.1|307.95|308.15|307.95|308.05|307.95|3
1660590000000|2022-08-15 19:00:00|308.15|308|308.2|308.05|308.2|308.05|308.1|307.95|14
1660590300000|2022-08-15 19:05:00|308.25|308.1|308.2|308.05|308.25|308.1|308.2|308.05|10
1660590600000|2022-08-15 19:10:00|308.15|308|308.25|308.1|308.25|308.1|308.15|308|26
1660590900000|2022-08-15 19:15:00|308.3|308.15|308.4|308.25|308.4|308.25|308.3|308.15|37
1660591200000|2022-08-15 19:20:00|308.45|308.3|308.5|308.35|308.5|308.35|308.45|308.3|18
1660591500000|2022-08-15 19:25:00|308.55|308.4|308.55|308.4|308.55|308.4|308.55|308.35|6
1660591800000|2022-08-15 19:30:00|308.5|308.35|308.5|308.35|308.55|308.4|308.45|308.25|17
1660592100000|2022-08-15 19:35:00|308.45|308.3|308.45|308.3|308.45|308.3|308.45|308.3|3
1660592400000|2022-08-15 19:40:00|308.4|308.25|308.4|308.25|308.45|308.3|308.35|308.15|16
1660592700000|2022-08-15 19:45:00|308.45|308.2|308.45|308.25|308.45|308.3|308.35|308.15|32
1660593000000|2022-08-15 19:50:00|308.4|308.3|308.3|308.15|308.45|308.3|308.3|308.15|18
1660593300000|2022-08-15 19:55:00|308.35|308.2|308.15|308|308.35|308.2|308.15|308|44
1660593600000|2022-08-15 20:00:00|308.2|308.05|308.3|308.05|308.3|308.1|308.15|308.05|13
1660593900000|2022-08-15 20:05:00|308.25|308|308.2|308|308.25|308|308.15|308|6
1660594200000|2022-08-15 20:10:00|308.15||308.15||308.2||308.15||4
1660594500000|2022-08-15 20:15:00|||||||||1
1660594800000|2022-08-15 20:20:00|308.2|308.05|308.15|308|308.2|308.05|308.15|308|0
1660595100000|2022-08-15 20:25:00|308.2|308.05|308.2|308|308.2|308.05|308.2|308|0
1660595400000|2022-08-15 20:30:00|308.25|308.05|308.25|308.05|308.25|308.1|308.2|308|0
1660596000000|2022-08-15 20:40:00|308.2|308.1|308.35|308.1|308.35|308.15|308.1|307.85|6
1660596300000|2022-08-15 20:45:00|308.3|308.05|308.35|308.15|308.4|308.15|308.2|307.95|8
1660596600000|2022-08-15 20:50:00|308.4|308.1|308.2|307.95|308.4|308.15|308.2|307.95|3
1660596900000|2022-08-15 20:55:00|308.25|308|308.2|307.95|308.25|308.05|308.05|307.8|6
1660597200000|2022-08-15 21:00:00|308.25|308|308.5|307.55|308.55|308|308.25|307.5|0
1660597800000|2022-08-15 21:10:00|308.3|307.7|308.3|307.7|308.3|307.7|308.3|307.7|1
1660600800000|2022-08-15 22:00:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|0
1660601100000|2022-08-15 22:05:00|308.2|307.6|308.2|307.6|308.3|307.7|308.2|307.6|0
1660601400000|2022-08-15 22:10:00|308.3|307.7|308.3|307.7|308.3|307.7|308.2|307.6|0
1660603800000|2022-08-15 22:50:00|308.2|307.6|308.2|307.6|308.2|307.6|308.2|307.6|0
1660604100000|2022-08-15 22:55:00|308.3|307.7|308.3|307.7|308.3|307.7|308.2|307.6|0
1660604400000|2022-08-15 23:00:00|308.2|307.6|308.2|307.6|308.3|307.7|308.2|307.6|0
1660604700000|2022-08-15 23:05:00|308.3|307.7|308.3|307.7|308.3|307.7|308.2|307.6|0
1660605900000|2022-08-15 23:25:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|0
1660606200000|2022-08-15 23:30:00|308.2|307.6|308.3|307.7|308.3|307.7|308.2|307.6|0
1660607400000|2022-08-15 23:50:00|308.4|307.8|308.4|307.8|308.4|307.8|308.3|307.7|0
1660607700000|2022-08-15 23:55:00|308.3|307.7|308.3|307.7|308.4|307.8|308.3|307.7|0
1660608000000|2022-08-16 00:00:00|308.2|307.6|308.2|307.6|308.3|307.7|308.1|307.5|0
1660608600000|2022-08-16 00:10:00|308.3|307.7|308.2|307.6|308.3|307.7|308.2|307.6|0
1660608900000|2022-08-16 00:15:00|308.1|307.5|308.2|307.6|308.2|307.6|308.1|307.5|0
1660609200000|2022-08-16 00:20:00|308.1|307.5|308.2|307.6|308.2|307.6|308.1|307.5|0
1660609500000|2022-08-16 00:25:00|308.1|307.5|308.1|307.5|308.2|307.6|308.1|307.5|0
1660609800000|2022-08-16 00:30:00|307.95|307.85|307.75|307.6|307.95|307.9|307.4|307.25|411
1660610100000|2022-08-16 00:35:00|307.8|307.65|307.85|307.7|307.95|307.8|307.65|307.5|220
1660610400000|2022-08-16 00:40:00|307.8|307.65|307.8|307.65|307.9|307.75|307.8|307.65|117
1660610700000|2022-08-16 00:45:00|307.75|307.6|307.8|307.65|307.85|307.7|307.75|307.6|150
1660611000000|2022-08-16 00:50:00|307.75|307.6|307.7|307.55|307.8|307.65|307.7|307.55|177
1660611300000|2022-08-16 00:55:00|307.75|307.6|307.4|307.2|307.75|307.6|307.35|307.2|230
1660611600000|2022-08-16 01:00:00|307.35|307.15|307.15|307|307.7|307.55|307.1|306.95|649
1660611900000|2022-08-16 01:05:00|307.05|306.95|306.65|306.5|307.1|307|306.65|306.45|319
1660612200000|2022-08-16 01:10:00|306.7|306.55|306.95|306.8|307.05|306.9|306.7|306.55|276
1660612500000|2022-08-16 01:15:00|306.9|306.75|306.8|306.65|307|306.85|306.75|306.6|272
1660612800000|2022-08-16 01:20:00|306.85|306.7|306.8|306.65|306.9|306.75|306.8|306.65|230
1660613100000|2022-08-16 01:25:00|306.85|306.7|306.55|306.4|306.85|306.7|306.55|306.4|265
1660613400000|2022-08-16 01:30:00|306.6|306.45|306.75|306.6|306.8|306.65|306.5|306.35|327
1660613700000|2022-08-16 01:35:00|306.7|306.55|306.5|306.35|306.7|306.55|306.45|306.3|293
1660614000000|2022-08-16 01:40:00|306.55|306.3|306.45|306.3|306.55|306.4|306.35|306.2|232
1660614300000|2022-08-16 01:45:00|306.5|306.35|306.6|306.45|306.65|306.5|306.5|306.35|221
1660614600000|2022-08-16 01:50:00|306.55|306.4|306.65|306.5|306.7|306.55|306.55|306.4|183
1660614900000|2022-08-16 01:55:00|306.6|306.45|306.45|306.3|306.65|306.5|306.45|306.25|150
1660615200000|2022-08-16 02:00:00|306.4|306.25|306.35|306.2|306.5|306.35|306.3|306.15|236
1660615500000|2022-08-16 02:05:00|306.4|306.25|306.4|306.25|306.55|306.35|306.35|306.2|146
1660615800000|2022-08-16 02:10:00|306.45|306.3|306.5|306.3|306.55|306.4|306.35|306.15|213
1660616100000|2022-08-16 02:15:00|306.45|306.35|306.4|306.25|306.5|306.35|306.3|306.15|141
1660616400000|2022-08-16 02:20:00|306.45|306.3|306.5|306.35|306.5|306.35|306.35|306.2|125
1660616700000|2022-08-16 02:25:00|306.55|306.4|306.5|306.35|306.65|306.5|306.5|306.3|134
1660617000000|2022-08-16 02:30:00|306.45|306.3|306.4|306.25|306.5|306.35|306.4|306.25|122
1660617300000|2022-08-16 02:35:00|306.45|306.3|306.35|306.2|306.5|306.35|306.3|306.1|285
1660617600000|2022-08-16 02:40:00|306.4|306.25|306.15|306|306.45|306.3|306.15|305.95|209
1660617900000|2022-08-16 02:45:00|306.2|306.05|306.05|305.9|306.2|306.05|306.05|305.9|164
1660618200000|2022-08-16 02:50:00|306.1|305.95|306.05|305.9|306.2|306.05|306.05|305.9|180
1660618500000|2022-08-16 02:55:00|306.1|305.85|306.2|306.05|306.2|306.05|306.05|305.85|187
1660618800000|2022-08-16 03:00:00|306.15|306|306.1|305.95|306.15|306|306.1|305.95|107
1660619100000|2022-08-16 03:05:00|306.15|306|306.1|305.95|306.15|306|306.1|305.95|94
1660619400000|2022-08-16 03:10:00|306.15|306|306.2|306.05|306.25|306.1|306.1|305.95|150
1660619700000|2022-08-16 03:15:00|306.15|306|306.3|306.15|306.35|306.2|306.15|306|192
1660620000000|2022-08-16 03:20:00|306.25|306.1|306.15|306|306.25|306.1|306.1|305.95|199
1660620300000|2022-08-16 03:25:00|306.25|306.1|306.54|306.39|306.54|306.39|306.25|306.1|200
1660620600000|2022-08-16 03:30:00|306.49|306.34|306.39|306.24|306.54|306.39|306.39|306.24|104
1660620900000|2022-08-16 03:35:00|306.44|306.29|306.44|306.24|306.44|306.29|306.29|306.14|226
1660621200000|2022-08-16 03:40:00|306.39|306.29|306.44|306.29|306.44|306.29|306.34|306.19|162
1660621500000|2022-08-16 03:45:00|306.39|306.24|306.44|306.29|306.44|306.29|306.34|306.19|205
1660621800000|2022-08-16 03:50:00|306.49|306.34|306.44|306.29|306.54|306.39|306.44|306.29|111
1660622100000|2022-08-16 03:55:00|306.39|306.24|306.44|306.29|306.49|306.34|306.34|306.19|259
1660622400000|2022-08-16 04:00:00|306.49|306.34|306.39|306.24|306.49|306.34|306.39|306.24|41
1660622700000|2022-08-16 04:05:00|306.44|306.29|306.39|306.24|306.44|306.29|306.39|306.24|73
1660623000000|2022-08-16 04:10:00|306.34|306.19|306.29|306.14|306.34|306.19|306.29|306.14|49
1660623300000|2022-08-16 04:15:00|306.34|306.19|306.24|306.09|306.34|306.19|306.24|306.09|70
1660623600000|2022-08-16 04:20:00|306.19|306.04|306.24|306.09|306.24|306.09|306.19|306.04|65
1660623900000|2022-08-16 04:25:00|||||||||44
1660624200000|2022-08-16 04:30:00|306.29|306.04|306.34|306.19|306.39|306.24|306.29|306.04|143
1660624500000|2022-08-16 04:35:00|306.29|306.14|306.39|306.19|306.39|306.24|306.29|306.14|61
1660624800000|2022-08-16 04:40:00|306.34|306.24|306.39|306.24|306.44|306.29|306.34|306.19|97
1660625100000|2022-08-16 04:45:00|306.44|306.29|306.44|306.29|306.44|306.29|306.44|306.29|59
1660625400000|2022-08-16 04:50:00|306.49|306.34|306.49|306.34|306.49|306.34|306.44|306.29|95
1660625700000|2022-08-16 04:55:00|306.54|306.29|306.44|306.29|306.59|306.44|306.44|306.29|122
1660626000000|2022-08-16 05:00:00|306.59|306.44|306.59|306.44|306.69|306.54|306.49|306.34|263
1660626300000|2022-08-16 05:05:00|306.54|306.39|306.69|306.54|306.84|306.69|306.54|306.39|171
1660626600000|2022-08-16 05:10:00|306.74|306.59|306.79|306.64|306.79|306.64|306.59|306.44|202
1660626900000|2022-08-16 05:15:00|306.74|306.59|306.79|306.64|306.84|306.64|306.69|306.54|204
1660627200000|2022-08-16 05:20:00|306.69|306.54|306.74|306.59|306.79|306.64|306.64|306.49|254
1660627500000|2022-08-16 05:25:00|306.79|306.64|306.69|306.54|306.89|306.74|306.64|306.49|206
1660627800000|2022-08-16 05:30:00|306.64|306.49|306.59|306.44|306.79|306.64|306.59|306.44|177
1660628100000|2022-08-16 05:35:00|306.64|306.49|306.64|306.49|306.69|306.54|306.59|306.44|151
1660628400000|2022-08-16 05:40:00|306.69|306.54|306.79|306.64|306.79|306.64|306.69|306.49|191
1660628700000|2022-08-16 05:45:00|306.74|306.59|306.74|306.59|306.84|306.69|306.74|306.59|130
1660629000000|2022-08-16 05:50:00|306.79|306.64|306.64|306.49|306.84|306.69|306.49|306.34|250
1660629300000|2022-08-16 05:55:00|306.59|306.44|306.54|306.39|306.69|306.49|306.49|306.34|203
1660629600000|2022-08-16 06:00:00|306.59|306.44|306.64|306.49|306.69|306.54|306.54|306.39|235
1660629900000|2022-08-16 06:05:00|306.59|306.44|306.54|306.39|306.64|306.49|306.54|306.39|206
1660630200000|2022-08-16 06:10:00|306.49|306.34|306.49|306.34|306.59|306.44|306.44|306.29|180
1660630500000|2022-08-16 06:15:00|306.44|306.29|306.49|306.34|306.54|306.39|306.44|306.29|125
1660630800000|2022-08-16 06:20:00|306.44|306.29|306.39|306.24|306.44|306.29|306.34|306.19|233
1660631100000|2022-08-16 06:25:00|306.44|306.29|306.29|306.14|306.44|306.29|306.29|306.14|127
1660631400000|2022-08-16 06:30:00|306.34|306.09|306.14|305.99|306.34|306.19|306.14|305.99|279
1660631700000|2022-08-16 06:35:00|306.09|305.94|306.09|305.94|306.14|305.99|306.09|305.94|152
1660632000000|2022-08-16 06:40:00|306.04|305.89|306.04|305.89|306.14|305.99|305.89|305.74|272
1660632300000|2022-08-16 06:45:00|306.09|305.84|306.04|305.89|306.09|305.94|305.94|305.79|165
1660632600000|2022-08-16 06:50:00|305.99|305.84|305.99|305.84|306.09|305.94|305.89|305.74|187
1660632900000|2022-08-16 06:55:00|306.04|305.89|305.59|305.44|306.04|305.89|305.59|305.44|387
1660633200000|2022-08-16 07:00:00|305.64|305.49|305.49|305.34|305.64|305.49|305.34|305.19|397
1660633500000|2022-08-16 07:05:00|305.54|305.29|305.59|305.44|305.69|305.54|305.44|305.29|285
1660633800000|2022-08-16 07:10:00|305.64|305.49|305.54|305.39|305.74|305.59|305.49|305.34|262
1660634100000|2022-08-16 07:15:00|305.59|305.44|305.54|305.39|305.64|305.44|305.34|305.19|283
1660634400000|2022-08-16 07:20:00|305.49|305.34|305.59|305.44|305.64|305.49|305.49|305.34|137
1660634700000|2022-08-16 07:25:00|305.64|305.49|305.69|305.54|305.74|305.59|305.64|305.49|116
1660635000000|2022-08-16 07:30:00|305.74|305.59|305.79|305.64|305.84|305.69|305.69|305.54|159
1660635300000|2022-08-16 07:35:00|305.74|305.59|305.69|305.54|305.74|305.59|305.64|305.49|207
1660635600000|2022-08-16 07:40:00|305.74|305.59|305.49|305.34|305.79|305.64|305.39|305.24|447
1660635900000|2022-08-16 07:45:00|305.54|305.39|305.69|305.54|305.74|305.54|305.49|305.34|153
1660636200000|2022-08-16 07:50:00|305.64|305.49|305.69|305.54|305.74|305.59|305.59|305.44|182
1660636500000|2022-08-16 07:55:00|305.74|305.59|305.74|305.59|305.84|305.64|305.64|305.49|198
1660636800000|2022-08-16 08:00:00|305.79|305.64|305.74|305.59|305.79|305.64|305.64|305.49|303
1660637100000|2022-08-16 08:05:00|305.69|305.54|306.04|305.89|306.09|305.94|305.69|305.54|212
1660637400000|2022-08-16 08:10:00|305.99|305.84|306.04|305.89|306.14|305.99|305.99|305.84|171
1660637700000|2022-08-16 08:15:00|306.09|305.84|306.14|305.99|306.14|305.99|305.99|305.84|96
1660638000000|2022-08-16 08:20:00|306.19|306.04|306.24|306.09|306.29|306.14|306.14|305.99|195
1660638300000|2022-08-16 08:25:00|306.19|306.04|306.34|306.19|306.39|306.24|306.19|306.04|123
1660638600000|2022-08-16 08:30:00|306.29|306.14|306.29|306.14|306.34|306.19|306.24|306.09|101
1660638900000|2022-08-16 08:35:00|306.34|306.19|306.34|306.19|306.39|306.24|306.24|306.09|189
1660639200000|2022-08-16 08:40:00|306.29|306.14|306.24|306.09|306.34|306.19|306.14|305.99|174
1660639500000|2022-08-16 08:45:00|306.29|306.14|306.14|305.99|306.29|306.14|306.04|305.89|322
1660639800000|2022-08-16 08:50:00|306.09|305.94|306.24|306.09|306.34|306.14|306.09|305.94|366
1660640100000|2022-08-16 08:55:00|306.19|306.04|306.24|306.04|306.29|306.14|306.19|306.04|298
1660640400000|2022-08-16 09:00:00|306.19|306.09|306.14|305.99|306.34|306.19|305.99|305.84|654
1660640700000|2022-08-16 09:05:00|306.09|305.94|306.19|305.99|306.24|306.09|306.09|305.94|142
1660641000000|2022-08-16 09:10:00|306.14|306.04|306.29|306.14|306.39|306.19|306.14|305.99|165
1660641300000|2022-08-16 09:15:00|306.34|306.19|306.54|306.34|306.64|306.44|306.34|306.19|124
1660641600000|2022-08-16 09:20:00|306.74|306.14|306.74|306.14|306.84|306.24|306.74|306.14|0
1660641900000|2022-08-16 09:25:00|306.84|306.24|306.74|306.14|306.84|306.24|306.74|306.14|10
1660642200000|2022-08-16 09:30:00|306.64|306.04|306.64|306.04|306.64|306.04|306.64|306.04|0
1660642800000|2022-08-16 09:40:00|306.74|306.14|306.74|306.14|306.74|306.14|306.64|306.04|0
1660643400000|2022-08-16 09:50:00|306.69|306.49|306.84|306.69|307.04|306.84|306.69|306.39|231
1660643700000|2022-08-16 09:55:00|306.79|306.64|306.99|306.79|306.99|306.79|306.79|306.64|268
1660644000000|2022-08-16 10:00:00|306.94|306.74|306.89|306.74|306.94|306.79|306.84|306.69|111
1660644300000|2022-08-16 10:05:00|306.84|306.69|306.84|306.64|306.84|306.74|306.79|306.64|28
1660644600000|2022-08-16 10:10:00|306.79|306.59|306.79|306.59|306.84|306.64|306.74|306.54|32
1660644900000|2022-08-16 10:15:00|306.74|306.64|306.74|306.59|306.79|306.64|306.74|306.59|11
1660645200000|2022-08-16 10:20:00|306.79|306.64|306.79|306.64|306.79|306.64|306.74|306.59|3
1660645500000|2022-08-16 10:25:00|306.84|306.69|306.79|306.59|306.84|306.69|306.74|306.59|22
1660645800000|2022-08-16 10:30:00|306.74|306.54|305.54|305.34|306.79|306.54|304.29|303.89|912
1660646100000|2022-08-16 10:35:00|305.49|305.39|304.94|304.69|305.64|305.49|304.69|304.49|378
1660646400000|2022-08-16 10:40:00|304.89|304.79|305.19|304.99|305.19|305.04|304.64|304.49|404
1660646700000|2022-08-16 10:45:00|305.14|305.04|305.49|305.34|305.59|305.39|305.14|304.94|113
1660647000000|2022-08-16 10:50:00|305.54|305.39|305.49|305.29|305.64|305.49|305.49|305.29|31
1660647300000|2022-08-16 10:55:00|305.44|305.24|305.79|305.64|305.89|305.69|305.44|305.24|63
1660647600000|2022-08-16 11:00:00|305.74|305.59|306.24|306.04|306.29|306.09|305.74|305.54|174
1660647900000|2022-08-16 11:05:00|306.19|305.99|306.29|306.09|306.39|306.24|306.19|305.99|111
1660648200000|2022-08-16 11:10:00|306.24|306.14|306.34|306.19|306.39|306.24|306.24|306.09|129
1660648500000|2022-08-16 11:15:00|306.44|306.24|306.64|306.44|306.79|306.59|306.44|306.24|426
1660648800000|2022-08-16 11:20:00|306.69|306.39|306.59|306.44|306.69|306.54|306.59|306.39|22
1660649100000|2022-08-16 11:25:00|306.54|306.39|306.54|306.34|306.54|306.44|306.44|306.24|6
1660649400000|2022-08-16 11:30:00|306.59|306.39|306.44|306.24|306.64|306.44|306.39|306.24|11
1660649700000|2022-08-16 11:35:00|306.39|306.29|306.29|306.09|306.39|306.29|306.24|306.09|6
1660650000000|2022-08-16 11:40:00|306.34|306.14|306.14|305.94|306.34|306.14|306.04|305.84|20
1660650300000|2022-08-16 11:45:00|306.09|305.89|306.04|305.89|306.14|305.94|306.04|305.89|26
1660650600000|2022-08-16 11:50:00|305.99|305.84|305.94|305.74|306.04|305.89|305.84|305.69|54
1660650900000|2022-08-16 11:55:00|305.89|305.79|306.04|305.89|306.04|305.89|305.89|305.74|23
1660651200000|2022-08-16 12:00:00|306.09|305.84|306.19|305.99|306.19|306.04|305.94|305.79|16
1660651500000|2022-08-16 12:05:00|306.14|305.94|306.09|305.89|306.14|305.99|306.09|305.89|8
1660651800000|2022-08-16 12:10:00|306.14|305.94|306.09|305.94|306.14|305.99|306.09|305.89|16
1660652100000|2022-08-16 12:15:00|306.14|305.99|306.09|305.89|306.14|305.99|306.09|305.89|4
1660652400000|2022-08-16 12:20:00|306.04|305.84|305.99|305.79|306.09|305.89|305.94|305.79|11
1660652700000|2022-08-16 12:25:00|305.94|305.84|305.89|305.69|305.99|305.84|305.89|305.69|29
1660653000000|2022-08-16 12:30:00|305.84|305.74|305.89|305.74|305.94|305.79|305.79|305.64|56
1660653300000|2022-08-16 12:35:00|305.84|305.69|305.84|305.69|305.89|305.69|305.79|305.64|10
1660653600000|2022-08-16 12:40:00|305.79|305.64|305.79|305.59|305.84|305.69|305.74|305.59|41
1660653900000|2022-08-16 12:45:00|305.74|305.64|305.74|305.59|305.79|305.64|305.69|305.49|11
1660654200000|2022-08-16 12:50:00|305.69|305.54|305.69|305.54|305.74|305.59|305.64|305.49|17
1660654500000|2022-08-16 12:55:00|305.74|305.49|305.99|305.79|305.99|305.79|305.69|305.49|9
1660654800000|2022-08-16 13:00:00|305.94|305.84|305.99|305.84|306.04|305.89|305.94|305.79|10
1660655100000|2022-08-16 13:05:00|306.04|305.89|305.94|305.79|306.04|305.89|305.89|305.74|20
1660655400000|2022-08-16 13:10:00|305.89|305.74|305.94|305.74|305.94|305.74|305.84|305.69|9
1660655700000|2022-08-16 13:15:00|305.89|305.69|305.84|305.69|305.94|305.74|305.84|305.69|4
1660656000000|2022-08-16 13:20:00|305.89|305.79|306.09|305.94|306.19|305.99|305.89|305.79|19
1660656300000|2022-08-16 13:25:00|306.14|305.99|305.99|305.84|306.19|306.04|305.99|305.84|10
1660656600000|2022-08-16 13:30:00|306.09|305.94|305.24|305.04|306.14|305.94|304.94|304.79|520
1660656900000|2022-08-16 13:35:00|305.14|304.99|304.44|304.29|305.39|305.19|304.14|303.94|342
1660657200000|2022-08-16 13:40:00|304.49|304.24|304.04|303.84|304.54|304.34|303.89|303.69|123
1660657500000|2022-08-16 13:45:00|303.99|303.79|303.99|303.84|304.44|304.29|303.94|303.74|122
1660657800000|2022-08-16 13:50:00|303.94|303.79|303.04|302.89|303.99|303.84|303.04|302.84|173
1660658100000|2022-08-16 13:55:00|303.09|302.84|302.84|302.64|303.09|302.84|302.79|302.64|135
1660658400000|2022-08-16 14:00:00|302.79|302.59|302.34|302.14|302.84|302.64|302.29|302.09|123
1660658700000|2022-08-16 14:05:00|302.39|302.09|302.34|302.14|302.44|302.24|302.24|302.09|86
1660659000000|2022-08-16 14:10:00|302.29|302.19|302.39|302.24|302.49|302.34|302.19|301.99|71
1660659300000|2022-08-16 14:15:00|302.34|302.19|302.19|301.99|302.39|302.19|301.99|301.84|71
1660659600000|2022-08-16 14:20:00|302.14|301.94|302.09|301.94|302.19|302.04|302.04|301.89|62
1660659900000|2022-08-16 14:25:00|302.04|301.89|301.69|301.54|302.04|301.89|301.69|301.54|90
1660660200000|2022-08-16 14:30:00|301.14|301.19|300.74|300.59|301.14|301.19|300.64|300.49|362
1660660500000|2022-08-16 14:35:00|300.69|300.54|300.79|300.59|300.99|300.79|300.64|300.49|109
1660660800000|2022-08-16 14:40:00|300.74|300.64|301.14|300.99|301.29|301.09|300.74|300.59|261
1660661100000|2022-08-16 14:45:00|301.19|301.04|301.39|301.24|301.39|301.24|301.09|300.89|55
1660661400000|2022-08-16 14:50:00|301.44|301.29|301.39|301.19|301.59|301.44|301.29|301.14|81
1660661700000|2022-08-16 14:55:00|301.34|301.24|301.39|301.24|301.59|301.44|301.29|301.09|126
1660662000000|2022-08-16 15:00:00|301.34|301.19|301.19|300.99|301.64|301.49|301.19|300.99|164
1660662300000|2022-08-16 15:05:00|301.24|301.04|301.24|301.09|301.44|301.29|301.24|300.99|104
1660662600000|2022-08-16 15:10:00|301.29|301.14|301.34|301.19|301.49|301.29|301.24|301.09|100
1660662900000|2022-08-16 15:15:00|301.39|301.24|301.54|301.39|301.59|301.44|301.34|301.19|115
1660663200000|2022-08-16 15:20:00|301.59|301.44|301.54|301.34|301.64|301.49|301.44|301.29|125
1660663500000|2022-08-16 15:25:00|301.49|301.29|301.34|301.19|301.49|301.34|301.24|301.04|115
1660663800000|2022-08-16 15:30:00|301.29|301.14|301.14|300.99|301.49|301.29|301.14|300.99|64
1660664100000|2022-08-16 15:35:00|301.19|301.04|301.19|301.04|301.19|301.04|301.14|300.94|82
1660664400000|2022-08-16 15:40:00|301.24|300.99|301.04|300.89|301.24|301.09|301.04|300.89|115
1660664700000|2022-08-16 15:45:00|300.99|300.84|301.24|301.04|301.24|301.09|300.94|300.79|129
1660665000000|2022-08-16 15:50:00|301.19|301.09|301.44|301.24|301.44|301.29|301.19|300.99|16
1660665300000|2022-08-16 15:55:00|301.39|301.29|301.74|301.54|301.74|301.59|301.39|301.24|25
1660665600000|2022-08-16 16:00:00|301.79|301.59|301.79|301.64|301.89|301.74|301.69|301.54|15
1660665900000|2022-08-16 16:05:00|301.84|301.69|301.64|301.49|301.94|301.79|301.64|301.49|15
1660666200000|2022-08-16 16:10:00|301.59|301.44|301.44|301.29|301.59|301.44|301.34|301.19|26
1660666500000|2022-08-16 16:15:00|301.39|301.24|301.59|301.44|301.59|301.44|301.34|301.19|34
1660666800000|2022-08-16 16:20:00|301.54|301.39|301.54|301.39|301.59|301.44|301.44|301.29|21
1660667100000|2022-08-16 16:25:00|301.59|301.44|301.39|301.24|301.59|301.44|301.39|301.24|22
1660667400000|2022-08-16 16:30:00|301.34|301.19|301.44|301.29|301.49|301.34|301.34|301.19|12
1660667700000|2022-08-16 16:35:00|301.39|301.24|301.24|301.09|301.39|301.24|301.24|301.09|9
1660668000000|2022-08-16 16:40:00|301.29|301.04|301.24|301.09|301.29|301.14|301.14|300.99|22
1660668300000|2022-08-16 16:45:00|301.29|301.14|301.24|301.04|301.29|301.14|301.24|301.04|1
1660668600000|2022-08-16 16:50:00|301.19|301.09|301.39|301.24|301.44|301.24|301.19|301.04|21
1660668900000|2022-08-16 16:55:00|301.44|301.19|301.39|301.19|301.49|301.29|301.39|301.19|5
1660669200000|2022-08-16 17:00:00|301.44|301.24|301.44|301.24|301.44|301.29|301.39|301.19|3
1660669500000|2022-08-16 17:05:00|301.49|301.29|301.49|301.29|301.49|301.34|301.44|301.24|2
1660669800000|2022-08-16 17:10:00|301.44|301.24|301.19|300.99|301.49|301.29|301.14|300.94|70
1660670100000|2022-08-16 17:15:00|301.14|300.94|301.09|300.89|301.19|300.99|301.04|300.89|16
1660670400000|2022-08-16 17:20:00|301.04|300.94|301.19|300.99|301.19|300.99|301.04|300.89|11
1660670700000|2022-08-16 17:25:00|301.14|300.94|301.04|300.89|301.19|300.99|301.04|300.89|8
1660671000000|2022-08-16 17:30:00|300.99|300.84|301.04|300.89|301.04|300.89|300.99|300.84|23
1660671300000|2022-08-16 17:35:00|300.99|300.84|301.19|300.99|301.29|301.09|300.99|300.84|26
1660671600000|2022-08-16 17:40:00|301.14|300.94|301.19|301.04|301.19|301.04|301.09|300.94|4
1660671900000|2022-08-16 17:45:00|301.24|301.09|301.29|301.09|301.29|301.09|301.19|301.04|12
1660672200000|2022-08-16 17:50:00|301.34|301.14|301.34|301.19|301.39|301.24|301.29|301.09|10
1660672500000|2022-08-16 17:55:00|301.39|301.24|301.34|301.14|301.39|301.24|301.29|301.14|15
1660672800000|2022-08-16 18:00:00|301.29|301.19|301.14|300.99|301.29|301.19|301.14|300.99|20
1660673100000|2022-08-16 18:05:00|301.19|301.04|301.19|300.99|301.24|301.09|301.14|300.99|6
1660673400000|2022-08-16 18:10:00|301.24|301.04|301.24|301.04|301.29|301.14|301.19|301.04|18
1660673700000|2022-08-16 18:15:00|301.19|300.99|301.14|300.94|301.19|301.04|301.09|300.94|10
1660674000000|2022-08-16 18:20:00|301.09|300.99|301.09|300.94|301.14|300.99|300.99|300.84|16
1660674300000|2022-08-16 18:25:00|301.04|300.89|301.04|300.89|301.14|300.94|300.99|300.84|23
1660674600000|2022-08-16 18:30:00|300.99|300.84|300.94|300.79|301.09|300.94|300.94|300.79|35
1660674900000|2022-08-16 18:35:00|300.89|300.74|300.54|300.34|300.89|300.74|300.49|300.34|34
1660675200000|2022-08-16 18:40:00|300.49|300.39|300.44|300.24|300.54|300.39|300.34|300.14|7
1660675500000|2022-08-16 18:45:00|300.39|300.29|300.29|300.09|300.44|300.29|300.24|300.04|27
1660675800000|2022-08-16 18:50:00|300.34|300.14|300.29|300.14|300.34|300.19|300.24|300.04|10
1660676100000|2022-08-16 18:55:00|300.34|300.09|300.54|300.34|300.54|300.39|300.29|300.09|9
1660676400000|2022-08-16 19:00:00|300.49|300.29|300.34|300.14|300.49|300.34|300.34|300.14|6
1660676700000|2022-08-16 19:05:00|300.39|300.19|300.54|300.34|300.59|300.39|300.34|300.14|11
1660677000000|2022-08-16 19:10:00|300.49|300.29|300.64|300.49|300.69|300.49|300.49|300.29|10
1660677300000|2022-08-16 19:15:00|300.59|300.44|300.79|300.64|300.79|300.64|300.59|300.39|5
1660677600000|2022-08-16 19:20:00|300.74|300.59|300.94|300.74|300.94|300.79|300.74|300.54|5
1660677900000|2022-08-16 19:25:00|300.99|300.79|301.09|300.89|301.14|300.94|300.89|300.74|3
1660678200000|2022-08-16 19:30:00|301.14|300.94|301.19|300.99|301.24|300.99|301.09|300.89|1
1660678500000|2022-08-16 19:35:00|301.24|301.04|301.09|300.94|301.24|301.04|301.09|300.89|2
1660678800000|2022-08-16 19:40:00|301.14|300.99|301.19|300.99|301.24|301.04|301.14|300.94|4
1660679100000|2022-08-16 19:45:00|301.24|301.04|301.39|301.24|301.49|301.34|301.19|301.04|28
1660679400000|2022-08-16 19:50:00|301.34|301.19|301.59|301.44|301.59|301.44|301.34|301.14|40
1660679700000|2022-08-16 19:55:00|301.54|301.39|301.49|301.34|301.54|301.39|301.39|301.19|59
1660680000000|2022-08-16 20:00:00|301.44|301.29|301.59|301.39|301.59|301.39|301.44|301.29|21
1660680300000|2022-08-16 20:05:00|301.54|301.44|301.54|301.34|301.59|301.44|301.49|301.34|1
1660680600000|2022-08-16 20:10:00|301.59|301.39|301.54|301.39|301.59|301.39|301.54|301.34|0
1660680900000|2022-08-16 20:15:00|301.59|301.34|301.59|301.39|301.59|301.39|301.54|301.34|7
1660681200000|2022-08-16 20:20:00|301.64|301.34|301.64|301.39|301.64|301.44|301.64|301.34|2
1660682100000|2022-08-16 20:35:00|301.69||301.69||301.69||301.64||0
1660682400000|2022-08-16 20:40:00|301.64|301.44|301.69|301.49|301.69|301.49|301.54|301.24|5
1660682700000|2022-08-16 20:45:00|301.64|301.34|301.79|301.49|301.79|301.64|301.59|301.34|10
1660683000000|2022-08-16 20:50:00|301.74||301.79||301.79||301.74||0
1660683300000|2022-08-16 20:55:00|301.74|301.54|301.94|301.54|301.94|301.64|301.74|301.49|30
1660683600000|2022-08-16 21:00:00||301.49||300.64||301.49||300.64|0
1660684200000|2022-08-16 21:10:00|301.19|300.69|301.24|300.64|301.24|300.74|301.19|300.64|0
1660684500000|2022-08-16 21:15:00|301.14|300.54|301.14|300.54|301.14|300.54|301.14|300.54|0
1660684800000|2022-08-16 21:20:00|301.24|300.64|301.14|300.54|301.24|300.64|301.14|300.54|0
1660685100000|2022-08-16 21:25:00|301.24|300.64|301.24|300.64|301.24|300.64|301.24|300.64|0
1660685700000|2022-08-16 21:35:00|301.14|300.54|301.24|300.64|301.24|300.64|301.14|300.54|0
1660687200000|2022-08-16 22:00:00|301.14|300.54|301.14|300.54|301.24|300.64|301.04|300.44|0
1660687500000|2022-08-16 22:05:00|301.04|300.44|301.04|300.44|301.14|300.54|301.04|300.44|0
1660687800000|2022-08-16 22:10:00|301.14|300.54|301.14|300.54|301.14|300.54|301.04|300.44|0
1660688100000|2022-08-16 22:15:00|301.04|300.44|301.04|300.44|301.14|300.54|301.04|300.44|0
1660688400000|2022-08-16 22:20:00|301.14|300.54|301.14|300.54|301.14|300.54|301.04|300.44|0
1660688700000|2022-08-16 22:25:00|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1660689300000|2022-08-16 22:35:00|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1660691100000|2022-08-16 23:05:00|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1660692000000|2022-08-16 23:20:00|301.04|300.44|301.14|300.54|301.14|300.54|301.04|300.44|0
1660692300000|2022-08-16 23:25:00|301.04|300.44|301.04|300.44|301.14|300.54|301.04|300.44|0
1660692900000|2022-08-16 23:35:00|301.14|300.54|301.04|300.44|301.14|300.54|301.04|300.44|0
1660693200000|2022-08-16 23:40:00|301.14|300.54|301.04|300.44|301.14|300.54|301.04|300.44|0
1660693500000|2022-08-16 23:45:00|301.14|300.54|301.14|300.54|301.14|300.54|301.04|300.44|0
1660693800000|2022-08-16 23:50:00|301.24|300.64|301.24|300.64|301.24|300.64|301.14|300.54|0
1660694400000|2022-08-17 00:00:00|301.24|300.64|301.14|300.54|301.24|300.64|301.04|300.44|0
1660694700000|2022-08-17 00:05:00|301.24|300.64|301.24|300.64|301.24|300.64|301.14|300.54|0
1660695000000|2022-08-17 00:10:00|301.34|300.74|301.44|300.84|301.44|300.84|301.34|300.74|0
1660695300000|2022-08-17 00:15:00|301.44|300.84|301.44|300.84|301.44|300.84|301.34|300.74|0
1660695600000|2022-08-17 00:20:00|301.34|300.74|301.34|300.74|301.34|300.74|301.34|300.74|0
1660695900000|2022-08-17 00:25:00|301.94|301.34|301.94|301.34|301.94|301.34|301.84|301.24|0
1660696200000|2022-08-17 00:30:00|302.34|301.99|302.39|302.19|302.49|302.34|301.59|301.29|721
1660696500000|2022-08-17 00:35:00|302.34|302.14|302.09|301.89|302.39|302.19|301.99|301.79|346
1660696800000|2022-08-17 00:40:00|302.04|301.94|302.09|301.94|302.24|302.09|302.04|301.89|256
1660697100000|2022-08-17 00:45:00|302.14|301.99|301.99|301.84|302.19|302.04|301.99|301.84|156
1660697400000|2022-08-17 00:50:00|301.94|301.79|302.04|301.89|302.14|301.99|301.89|301.74|180
1660697700000|2022-08-17 00:55:00|301.99|301.84|301.74|301.59|302.09|301.94|301.69|301.54|239
1660698000000|2022-08-17 01:00:00|301.79|301.64|302.34|302.19|302.34|302.19|301.69|301.54|851
1660698300000|2022-08-17 01:05:00|302.44|302.24|302.19|302.04|302.69|302.54|302.19|302.04|476
1660698600000|2022-08-17 01:10:00|302.14|301.99|302.44|302.29|302.54|302.34|302.14|301.99|360
1660698900000|2022-08-17 01:15:00|302.49|302.34|302.19|302.04|302.69|302.49|302.14|301.99|273
1660699200000|2022-08-17 01:20:00|302.14|301.99|302.04|301.89|302.34|302.19|301.99|301.84|283
1660699500000|2022-08-17 01:25:00|301.99|301.84|301.74|301.59|301.99|301.89|301.69|301.54|344
1660699800000|2022-08-17 01:30:00|301.94|301.79|301.94|301.79|302.09|301.94|301.89|301.74|483
1660700100000|2022-08-17 01:35:00|301.99|301.84|301.99|301.84|302.19|302.04|301.89|301.69|313
1660700400000|2022-08-17 01:40:00|302.04|301.89|302.14|301.99|302.34|302.19|301.99|301.84|168
1660700700000|2022-08-17 01:45:00|302.09|301.94|302.24|302.09|302.29|302.14|301.99|301.79|179
1660701000000|2022-08-17 01:50:00|302.29|302.14|302.44|302.29|302.44|302.29|302.19|302.04|215
1660701300000|2022-08-17 01:55:00|302.39|302.24|302.29|302.14|302.49|302.34|302.29|302.14|181
1660701600000|2022-08-17 02:00:00|302.34|302.19|302.19|302.04|302.49|302.29|302.19|302.04|187
1660701900000|2022-08-17 02:05:00|302.24|302.09|302.09|301.94|302.24|302.09|301.99|301.84|172
1660702200000|2022-08-17 02:10:00|302.04|301.89|301.94|301.79|302.04|301.89|301.94|301.79|100
1660702500000|2022-08-17 02:15:00|301.99|301.84|302.14|301.99|302.19|302.04|301.94|301.79|200
1660702800000|2022-08-17 02:20:00|302.09|301.94|301.99|301.84|302.14|301.99|301.94|301.74|149
1660703100000|2022-08-17 02:25:00|301.94|301.79|302.44|302.29|302.44|302.29|301.84|301.69|246
1660703400000|2022-08-17 02:30:00|302.39|302.24|302.19|302.04|302.39|302.24|302.19|302.04|178
1660703700000|2022-08-17 02:35:00|302.14|301.99|302.09|301.94|302.29|302.14|302.04|301.89|241
1660704000000|2022-08-17 02:40:00|302.14|301.99|302.34|302.19|302.44|302.29|302.14|301.99|213
1660704300000|2022-08-17 02:45:00|302.29|302.14|302.39|302.24|302.49|302.34|302.29|302.14|113
1660704600000|2022-08-17 02:50:00|302.34|302.19|302.39|302.24|302.54|302.39|302.24|302.04|177
1660704900000|2022-08-17 02:55:00|302.34|302.19|302.04|301.89|302.34|302.19|302.04|301.89|67
1660705200000|2022-08-17 03:00:00|302.14|301.99|302.24|302.09|302.29|302.14|302.14|301.99|134
1660705500000|2022-08-17 03:05:00|302.29|302.14|302.49|302.34|302.54|302.39|302.24|302.09|204
1660705800000|2022-08-17 03:10:00|302.44|302.29|302.19|301.99|302.54|302.39|302.19|301.99|208
1660706100000|2022-08-17 03:15:00|302.14|302.04|302.04|301.89|302.14|302.04|302.04|301.89|115
1660706400000|2022-08-17 03:20:00|302.09|301.94|302.24|302.09|302.34|302.19|302.09|301.94|99
1660706700000|2022-08-17 03:25:00|302.29|302.14|302.09|301.94|302.34|302.19|302.09|301.89|143
1660707000000|2022-08-17 03:30:00|302.04|301.89|302.24|302.09|302.24|302.09|302.04|301.89|90
1660707300000|2022-08-17 03:35:00|302.19|302.04|302.39|302.24|302.44|302.24|302.19|302.04|77
1660707600000|2022-08-17 03:40:00|302.44|302.29|302.24|302.09|302.49|302.34|302.24|302.09|81
1660707900000|2022-08-17 03:45:00|302.29|302.04|302.14|301.99|302.34|302.19|302.14|301.99|109
1660708200000|2022-08-17 03:50:00|302.19|302.04|302.24|302.09|302.34|302.14|302.19|302.04|101
1660708500000|2022-08-17 03:55:00|302.29|302.14|302.24|302.04|302.44|302.29|302.19|302.04|134
1660708800000|2022-08-17 04:00:00|302.19|302.09|302.29|302.14|302.39|302.24|302.19|302.04|94
1660709100000|2022-08-17 04:05:00|302.34|302.19|302.39|302.19|302.39|302.24|302.29|302.14|92
1660709400000|2022-08-17 04:10:00|302.34|302.24|302.39|302.24|302.39|302.24|302.34|302.19|44
1660709700000|2022-08-17 04:15:00|302.34|302.19|302.39|302.24|302.39|302.24|302.34|302.19|39
1660710000000|2022-08-17 04:20:00|302.44|302.29|302.39|302.24|302.49|302.34|302.34|302.19|87
1660710300000|2022-08-17 04:25:00|302.34|302.19|302.39|302.19|302.39|302.24|302.34|302.19|45
1660710600000|2022-08-17 04:30:00|302.44|302.24|302.49|302.34|302.49|302.34|302.44|302.24|41
1660710900000|2022-08-17 04:35:00|302.44|302.29|302.39|302.24|302.44|302.29|302.39|302.24|43
1660711200000|2022-08-17 04:40:00|||||||||22
1660711500000|2022-08-17 04:45:00||302.19||302.24||302.24||302.19|26
1660711800000|2022-08-17 04:50:00|||||||||25
1660712100000|2022-08-17 04:55:00|||||||||30
1660712400000|2022-08-17 05:00:00|302.49|302.34|302.59|302.44|302.69|302.54|302.44|302.29|231
1660712700000|2022-08-17 05:05:00|302.64|302.49|302.59|302.44|302.69|302.54|302.49|302.34|96
1660713000000|2022-08-17 05:10:00|302.54|302.39|302.49|302.34|302.64|302.49|302.49|302.34|96
1660713300000|2022-08-17 05:15:00|302.44|302.29|302.39|302.24|302.49|302.34|302.34|302.19|264
1660713600000|2022-08-17 05:20:00|302.34|302.19|302.29|302.14|302.39|302.24|302.24|302.09|164
1660713900000|2022-08-17 05:25:00|302.34|302.19|302.34|302.19|302.44|302.29|302.29|302.14|137
1660714200000|2022-08-17 05:30:00|302.29|302.14|302.29|302.14|302.29|302.14|302.24|302.09|128
1660714500000|2022-08-17 05:35:00|302.24|302.09|302.29|302.14|302.29|302.14|302.19|302.04|267
1660714800000|2022-08-17 05:40:00|302.34|302.19|302.44|302.29|302.49|302.34|302.34|302.19|71
1660715100000|2022-08-17 05:45:00|302.39|302.24|302.29|302.14|302.44|302.29|302.29|302.14|97
1660715400000|2022-08-17 05:50:00|302.34|302.19|302.34|302.19|302.39|302.24|302.29|302.14|96
1660715700000|2022-08-17 05:55:00|302.39|302.24|302.69|302.54|302.69|302.54|302.39|302.24|119
1660716000000|2022-08-17 06:00:00|302.64|302.49|302.44|302.29|302.64|302.49|302.44|302.29|185
1660716300000|2022-08-17 06:05:00|302.39|302.24|302.39|302.24|302.49|302.34|302.34|302.19|124
1660716600000|2022-08-17 06:10:00|302.34|302.19|302.29|302.14|302.34|302.19|302.29|302.09|62
1660716900000|2022-08-17 06:15:00|302.34|302.19|302.19|302.04|302.34|302.19|302.14|301.99|132
1660717200000|2022-08-17 06:20:00|302.14|301.99|302.09|301.94|302.14|301.99|302.09|301.94|102
1660717500000|2022-08-17 06:25:00|302.04|301.89|302.19|302.04|302.19|302.04|302.04|301.89|210
1660717800000|2022-08-17 06:30:00|302.24|301.99|302.19|302.04|302.24|302.04|302.14|301.99|85
1660718100000|2022-08-17 06:35:00|302.14|301.99|302.04|301.89|302.19|302.04|302.04|301.89|83
1660718400000|2022-08-17 06:40:00|302.09|301.84|301.94|301.79|302.09|301.84|301.94|301.74|68
1660718700000|2022-08-17 06:45:00|301.89|301.74|301.74|301.59|301.89|301.74|301.69|301.54|120
1660719000000|2022-08-17 06:50:00|301.79|301.64|301.64|301.49|301.79|301.64|301.64|301.49|341
1660719300000|2022-08-17 06:55:00|301.59|301.44|301.49|301.34|301.64|301.49|301.49|301.29|172
1660719600000|2022-08-17 07:00:00|301.44|301.29|301.59|301.44|301.59|301.44|301.29|301.14|312
1660719900000|2022-08-17 07:05:00|301.54|301.39|301.59|301.44|301.64|301.49|301.39|301.24|213
1660720200000|2022-08-17 07:10:00|301.54|301.39|301.44|301.29|301.59|301.44|301.44|301.29|132
1660720500000|2022-08-17 07:15:00|301.39|301.24|301.19|301.04|301.39|301.24|301.19|301.04|213
1660720800000|2022-08-17 07:20:00|301.24|301.09|301.29|301.14|301.34|301.19|301.24|301.09|161
1660721100000|2022-08-17 07:25:00|301.34|301.19|301.39|301.24|301.44|301.29|301.24|301.09|307
1660721400000|2022-08-17 07:30:00|301.44|301.19|301.24|301.09|301.44|301.19|301.19|301.04|223
1660721700000|2022-08-17 07:35:00|301.29|301.14|301.29|301.14|301.39|301.24|301.24|301.09|330
1660722000000|2022-08-17 07:40:00|301.24|301.09|301.29|301.09|301.34|301.19|301.19|300.99|335
1660722300000|2022-08-17 07:45:00|301.24|301.14|301.29|301.14|301.39|301.24|301.24|301.09|287
1660722600000|2022-08-17 07:50:00|301.34|301.19|301.44|301.29|301.44|301.29|301.29|301.14|268
1660722900000|2022-08-17 07:55:00|301.39|301.24|301.19|301.04|301.44|301.29|301.19|301.04|245
1660723200000|2022-08-17 08:00:00|301.14|300.99|301.24|301.09|301.29|301.14|301.04|300.84|248
1660723500000|2022-08-17 08:05:00|301.19|301.04|301.24|301.09|301.29|301.14|301.19|301.04|131
1660723800000|2022-08-17 08:10:00|301.29|301.04|301.29|301.14|301.29|301.14|301.19|301.04|215
1660724100000|2022-08-17 08:15:00|301.24|301.09|301.09|300.94|301.29|301.14|301.09|300.94|91
1660724400000|2022-08-17 08:20:00|301.14|300.99|301.14|300.99|301.24|301.09|301.09|300.94|239
1660724700000|2022-08-17 08:25:00|301.09|300.94|301.19|301.04|301.24|301.09|301.09|300.94|135
1660725000000|2022-08-17 08:30:00|301.14|300.99|301.09|300.94|301.14|300.99|301.04|300.89|167
1660725300000|2022-08-17 08:35:00|301.14|300.99|301.19|301.04|301.19|301.04|301.04|300.89|231
1660725600000|2022-08-17 08:40:00|301.14|300.99|301.09|300.94|301.24|301.09|301.09|300.94|117
1660725900000|2022-08-17 08:45:00|301.04|300.89|301.09|300.94|301.14|300.99|301.04|300.89|223
1660726200000|2022-08-17 08:50:00|301.19|301.04|301.19|301.04|301.19|301.04|301.14|300.99|331
1660726500000|2022-08-17 08:55:00|301.24|301.09|300.99|300.84|301.29|301.14|300.89|300.74|723
1660726800000|2022-08-17 09:00:00|301.04|300.89|301.49|301.29|301.54|301.39|300.99|300.84|581
1660727100000|2022-08-17 09:05:00|301.44|301.34|301.19|301.04|301.44|301.34|301.14|300.99|296
1660727400000|2022-08-17 09:10:00|301.24|301.09|301.49|301.34|301.49|301.34|301.19|300.99|167
1660727700000|2022-08-17 09:15:00|301.54|301.39|301.44|301.24|301.59|301.44|301.44|301.24|183
1660728000000|2022-08-17 09:20:00|301.79|301.19|301.79|301.19|301.79|301.19|301.69|301.09|0
1660728300000|2022-08-17 09:25:00|301.89|301.29|301.89|301.29|301.89|301.29|301.79|301.19|17
1660728600000|2022-08-17 09:30:00|301.79|301.19|301.69|301.09|301.89|301.29|301.69|301.09|0
1660728900000|2022-08-17 09:35:00|301.79|301.19|301.79|301.19|301.89|301.29|301.69|301.09|0
1660729200000|2022-08-17 09:40:00|301.89|301.29|301.79|301.19|301.89|301.29|301.79|301.19|0
1660729500000|2022-08-17 09:45:00|301.69|301.09|301.69|301.09|301.69|301.09|301.69|301.09|0
1660729800000|2022-08-17 09:50:00|301.14|300.94|301.04|300.89|301.24|301.04|300.99|300.84|82
1660730100000|2022-08-17 09:55:00|301.09|300.94|301.09|300.94|301.14|300.99|301.04|300.89|20
1660730400000|2022-08-17 10:00:00|301.04|300.89|301.09|300.89|301.09|300.94|300.99|300.79|5
1660730700000|2022-08-17 10:05:00|301.04|300.84|301.09|300.94|301.09|300.94|301.04|300.84|0
1660731000000|2022-08-17 10:10:00|301.04|300.89|300.99|300.84|301.09|300.89|300.99|300.84|1
1660731300000|2022-08-17 10:15:00|300.94|300.79|300.79|300.64|300.99|300.84|300.79|300.64|15
1660731600000|2022-08-17 10:20:00|300.84|300.69|300.79|300.59|300.84|300.69|300.69|300.54|89
1660731900000|2022-08-17 10:25:00|300.74|300.54|300.89|300.69|300.89|300.74|300.69|300.49|95
1660732200000|2022-08-17 10:30:00|300.84|300.64|300.99|300.79|300.99|300.84|300.74|300.59|56
1660732500000|2022-08-17 10:35:00|300.94|300.84|300.89|300.74|300.99|300.84|300.89|300.74|0
1660732800000|2022-08-17 10:40:00|300.84|300.69|300.84|300.69|300.94|300.79|300.84|300.69|22
1660733100000|2022-08-17 10:45:00|300.79|300.64|300.74|300.54|300.79|300.64|300.69|300.54|18
1660733400000|2022-08-17 10:50:00|300.69|300.59|300.74|300.59|300.74|300.59|300.69|300.54|10
1660733700000|2022-08-17 10:55:00|300.79|300.54|300.89|300.69|300.89|300.69|300.69|300.54|12
1660734000000|2022-08-17 11:00:00|300.84|300.64|300.69|300.54|300.89|300.69|300.69|300.49|21
1660734300000|2022-08-17 11:05:00|300.74|300.59|300.64|300.49|300.79|300.59|300.59|300.44|31
1660734600000|2022-08-17 11:10:00|300.69|300.44|300.49|300.34|300.69|300.54|300.49|300.34|41
1660734900000|2022-08-17 11:15:00|300.54|300.39|300.44|300.24|300.54|300.39|300.34|300.19|50
1660735200000|2022-08-17 11:20:00|300.39|300.19|300.39|300.19|300.44|300.29|300.34|300.14|47
1660735500000|2022-08-17 11:25:00|300.34|300.14|300.39|300.19|300.44|300.29|300.29|300.14|26
1660735800000|2022-08-17 11:30:00|300.34|300.14|300.39|300.19|300.44|300.24|300.29|300.09|15
1660736100000|2022-08-17 11:35:00|300.34|300.14|300.39|300.19|300.44|300.24|300.24|300.04|22
1660736400000|2022-08-17 11:40:00|300.44|300.24|300.39|300.24|300.44|300.24|300.34|300.14|9
1660736700000|2022-08-17 11:45:00|300.34|300.19|300.44|300.24|300.44|300.29|300.34|300.19|10
1660737000000|2022-08-17 11:50:00|300.39|300.29|300.44|300.29|300.44|300.29|300.39|300.24|5
1660737300000|2022-08-17 11:55:00|300.49|300.34|300.49|300.29|300.49|300.34|300.34|300.19|10
1660737600000|2022-08-17 12:00:00|300.54|300.34|300.59|300.39|300.64|300.44|300.49|300.29|8
1660737900000|2022-08-17 12:05:00|300.54|300.34|300.59|300.39|300.64|300.44|300.49|300.34|0
1660738200000|2022-08-17 12:10:00|300.64|300.44|300.54|300.34|300.69|300.49|300.49|300.34|1
1660738500000|2022-08-17 12:15:00|300.49|300.39|300.59|300.39|300.64|300.44|300.49|300.34|2
1660738800000|2022-08-17 12:20:00|300.54|300.44|300.39|300.24|300.54|300.44|300.34|300.19|5
1660739100000|2022-08-17 12:25:00|300.44|300.29|300.44|300.24|300.44|300.29|300.39|300.24|44
1660739400000|2022-08-17 12:30:00|300.29|300.04|300.29|300.14|300.59|300.19|300.14|299.99|55
1660739700000|2022-08-17 12:35:00|300.34|300.19|300.49|300.34|300.54|300.39|300.34|300.14|31
1660740000000|2022-08-17 12:40:00|300.54|300.39|300.44|300.29|300.54|300.39|300.39|300.19|23
1660740300000|2022-08-17 12:45:00|300.49|300.34|300.49|300.34|300.49|300.34|300.39|300.24|28
1660740600000|2022-08-17 12:50:00|300.54|300.39|300.29|300.14|300.59|300.44|300.29|300.14|87
1660740900000|2022-08-17 12:55:00|300.34|300.19|300.49|300.34|300.74|300.59|300.29|300.09|153
1660741200000|2022-08-17 13:00:00|300.54|300.39|300.29|300.14|300.54|300.39|300.24|300.09|107
1660741500000|2022-08-17 13:05:00|300.34|300.19|300.44|300.29|300.44|300.29|300.34|300.14|66
1660741800000|2022-08-17 13:10:00|300.49|300.24|300.49|300.34|300.49|300.34|300.29|300.14|42
1660742100000|2022-08-17 13:15:00|300.54|300.39|300.44|300.29|300.54|300.39|300.39|300.24|45
1660742400000|2022-08-17 13:20:00|300.49|300.34|300.59|300.44|300.59|300.44|300.44|300.29|22
1660742700000|2022-08-17 13:25:00|300.54|300.39|300.59|300.39|300.64|300.49|300.49|300.34|36
1660743000000|2022-08-17 13:30:00|300.64|300.44|298.89|298.69|300.64|300.44|298.64|298.49|520
1660743300000|2022-08-17 13:35:00|298.94|298.74|298.54|298.39|299.19|298.99|298.44|298.24|212
1660743600000|2022-08-17 13:40:00|298.49|298.34|298.44|298.24|298.49|298.34|298.14|297.99|98
1660743900000|2022-08-17 13:45:00|298.39|298.19|298.74|298.59|298.79|298.59|298.24|298.04|105
1660744200000|2022-08-17 13:50:00|298.69|298.54|299.04|298.89|299.09|298.94|298.54|298.34|58
1660744500000|2022-08-17 13:55:00|299.09|298.94|299.64|299.44|299.79|299.59|299.04|298.84|118
1660744800000|2022-08-17 14:00:00|299.59|299.39|299.54|299.39|299.64|299.44|299.24|299.04|44
1660745100000|2022-08-17 14:05:00|299.59|299.44|299.49|299.29|299.94|299.74|299.49|299.29|44
1660745400000|2022-08-17 14:10:00|299.44|299.24|299.09|298.84|299.64|299.39|299.04|298.84|29
1660745700000|2022-08-17 14:15:00|299.04|298.89|299.14|298.94|299.24|299.09|298.89|298.74|22
1660746000000|2022-08-17 14:20:00|299.09|298.89|298.99|298.79|299.19|298.99|298.99|298.79|14
1660746300000|2022-08-17 14:25:00|298.94|298.84|298.94|298.79|299.04|298.89|298.89|298.74|14
1660746600000|2022-08-17 14:30:00|298.99|298.74|298.94|298.74|299.04|298.89|298.79|298.64|39
1660746900000|2022-08-17 14:35:00|298.89|298.79|298.49|298.34|298.94|298.79|298.34|298.19|36
1660747200000|2022-08-17 14:40:00|298.44|298.29|298.69|298.54|298.79|298.59|298.44|298.24|37
1660747500000|2022-08-17 14:45:00|298.74|298.49|298.59|298.44|298.74|298.59|298.59|298.44|24
1660747800000|2022-08-17 14:50:00|298.54|298.39|298.39|298.19|298.64|298.49|298.39|298.19|39
1660748100000|2022-08-17 14:55:00|298.34|298.14|298.39|298.19|298.44|298.29|298.34|298.14|23
1660748400000|2022-08-17 15:00:00|298.34|298.24|298.39|298.19|298.49|298.34|298.34|298.19|26
1660748700000|2022-08-17 15:05:00|298.44|298.24|298.19|297.99|298.44|298.24|298.09|297.89|48
1660749000000|2022-08-17 15:10:00|298.14|298.04|298.14|297.94|298.34|298.19|298.09|297.89|20
1660749300000|2022-08-17 15:15:00|298.09|297.89|298.09|297.89|298.24|298.04|297.99|297.84|32
1660749600000|2022-08-17 15:20:00|298.04|297.84|297.99|297.84|298.09|297.89|297.94|297.74|50
1660749900000|2022-08-17 15:25:00|298.04|297.79|297.64|297.49|298.04|297.84|297.64|297.44|65
1660750200000|2022-08-17 15:30:00|297.69|297.54|297.74|297.54|298.04|297.89|297.64|297.49|99
1660750500000|2022-08-17 15:35:00|297.69|297.59|297.89|297.69|297.89|297.69|297.59|297.44|32
1660750800000|2022-08-17 15:40:00|297.84|297.74|297.44|297.24|297.94|297.74|297.39|297.19|38
1660751100000|2022-08-17 15:45:00|297.39|297.29|297.49|297.34|297.54|297.34|297.39|297.14|5
1660751400000|2022-08-17 15:50:00|297.54|297.39|297.49|297.29|297.59|297.39|297.34|297.14|19
1660751700000|2022-08-17 15:55:00|297.44|297.34|297.49|297.34|297.64|297.44|297.44|297.34|12
1660752000000|2022-08-17 16:00:00|297.54|297.39|297.59|297.39|297.69|297.49|297.54|297.39|27
1660752300000|2022-08-17 16:05:00|297.64|297.44|297.64|297.49|297.74|297.59|297.59|297.44|30
1660752600000|2022-08-17 16:10:00|297.59|297.44|297.59|297.44|297.64|297.49|297.49|297.29|7
1660752900000|2022-08-17 16:15:00|297.64|297.49|297.64|297.49|297.64|297.49|297.54|297.34|15
1660753200000|2022-08-17 16:20:00|297.69|297.54|297.79|297.64|297.84|297.64|297.69|297.54|26
1660753500000|2022-08-17 16:25:00|297.74|297.59|297.84|297.69|297.89|297.69|297.64|297.49|40
1660753800000|2022-08-17 16:30:00|297.89|297.64|297.84|297.69|297.89|297.74|297.79|297.59|37
1660754100000|2022-08-17 16:35:00|297.89|297.74|298.09|297.89|298.09|297.94|297.89|297.74|32
1660754400000|2022-08-17 16:40:00|298.04|297.84|298.09|297.94|298.14|297.94|298.04|297.84|36
1660754700000|2022-08-17 16:45:00|298.14|297.99|298.14|297.99|298.19|298.04|298.04|297.89|8
1660755000000|2022-08-17 16:50:00|298.09|297.94|298.14|297.94|298.24|298.04|298.09|297.94|9
1660755300000|2022-08-17 16:55:00|298.09|297.99|298.04|297.84|298.19|297.99|297.99|297.79|25
1660755600000|2022-08-17 17:00:00|297.99|297.79|297.94|297.74|298.04|297.84|297.74|297.59|13
1660755900000|2022-08-17 17:05:00|297.89|297.79|297.79|297.64|298.04|297.84|297.79|297.59|58
1660756200000|2022-08-17 17:10:00|297.84|297.69|297.74|297.54|297.84|297.69|297.59|297.44|54
1660756500000|2022-08-17 17:15:00|297.69|297.59|297.49|297.34|297.69|297.59|297.49|297.34|9
1660756800000|2022-08-17 17:20:00|297.54|297.39|297.59|297.44|297.64|297.49|297.49|297.34|16
1660757100000|2022-08-17 17:25:00|297.64|297.49|297.79|297.64|297.84|297.69|297.59|297.49|14
1660757400000|2022-08-17 17:30:00|297.84|297.69|297.79|297.59|297.89|297.74|297.74|297.54|14
1660757700000|2022-08-17 17:35:00|297.74|297.64|297.84|297.64|297.84|297.69|297.69|297.49|14
1660758000000|2022-08-17 17:40:00|297.79|297.69|297.89|297.74|297.94|297.79|297.79|297.69|8
1660758300000|2022-08-17 17:45:00|297.94|297.79|297.94|297.74|297.99|297.84|297.89|297.74|5
1660758600000|2022-08-17 17:50:00|297.89|297.69|297.94|297.74|298.04|297.89|297.89|297.69|5
1660758900000|2022-08-17 17:55:00|297.99|297.79|298.29|298.04|298.29|298.09|297.94|297.79|23
1660759200000|2022-08-17 18:00:00|298.34|298.09|298.29|298.04|298.74|298.54|297.94|297.69|26
1660759500000|2022-08-17 18:05:00|298.24|297.99|298.64|298.44|298.69|298.49|297.99|297.79|85
1660759800000|2022-08-17 18:10:00|298.54|298.34|298.94|298.74|298.99|298.79|298.49|298.34|103
1660760100000|2022-08-17 18:15:00|298.99|298.79|298.74|298.54|299.09|298.89|298.69|298.49|88
1660760400000|2022-08-17 18:20:00|298.69|298.49|298.54|298.34|298.79|298.59|298.39|298.19|9
1660760700000|2022-08-17 18:25:00|298.49|298.29|298.84|298.69|298.89|298.69|298.44|298.29|13
1660761000000|2022-08-17 18:30:00|298.89|298.74|299.04|298.89|299.14|298.99|298.84|298.69|26
1660761300000|2022-08-17 18:35:00|299.09|298.84|299.44|299.24|299.44|299.24|299.04|298.84|14
1660761600000|2022-08-17 18:40:00|299.39|299.19|298.89|298.74|299.39|299.19|298.89|298.74|8
1660761900000|2022-08-17 18:45:00|298.94|298.69|298.79|298.59|298.99|298.79|298.69|298.54|4
1660762200000|2022-08-17 18:50:00|298.84|298.64|298.74|298.54|298.89|298.69|298.64|298.49|4
1660762500000|2022-08-17 18:55:00|298.69|298.49|298.54|298.39|298.74|298.59|298.49|298.34|3
1660762800000|2022-08-17 19:00:00|298.49|298.34|298.64|298.49|298.64|298.49|298.49|298.34|5
1660763100000|2022-08-17 19:05:00|298.69|298.54|298.49|298.34|298.74|298.59|298.49|298.29|14
1660763400000|2022-08-17 19:10:00|298.54|298.29|298.24|298.04|298.54|298.39|298.09|297.94|16
1660763700000|2022-08-17 19:15:00|298.29|298.09|298.29|298.14|298.34|298.19|298.19|297.99|10
1660764000000|2022-08-17 19:20:00|298.24|298.09|298.44|298.24|298.44|298.29|298.24|297.99|2
1660764300000|2022-08-17 19:25:00|298.49|298.29|298.44|298.24|298.49|298.34|298.34|298.14|2
1660764600000|2022-08-17 19:30:00|298.39|298.29|298.34|298.14|298.44|298.29|298.29|298.09|20
1660764900000|2022-08-17 19:35:00|298.39|298.19|298.49|298.29|298.49|298.34|298.34|298.19|2
1660765200000|2022-08-17 19:40:00|298.44|298.34|298.44|298.24|298.54|298.39|298.39|298.24|5
1660765500000|2022-08-17 19:45:00|298.39|298.19|298.29|298.09|298.44|298.24|298.29|298.09|5
1660765800000|2022-08-17 19:50:00|298.34|298.14|298.49|298.34|298.54|298.39|298.24|298.09|27
1660766100000|2022-08-17 19:55:00|298.54|298.39|299.04|298.84|299.09|298.89|298.54|298.34|72
1660766400000|2022-08-17 20:00:00|298.99|298.89|299.04|298.84|299.09|298.94|298.94|298.79|26
1660766700000|2022-08-17 20:05:00|298.99|298.79|299.04|298.79|299.04|298.84|298.99|298.79|10
1660767000000|2022-08-17 20:10:00|298.99|298.84|299.04|298.84|299.04|298.89|298.99|298.79|0
1660767300000|2022-08-17 20:15:00|298.99|298.79|298.99|298.79|299.04|298.79|298.99|298.79|1
1660767600000|2022-08-17 20:20:00|299.04|298.84|299.04|298.84|299.04|298.84|298.99|298.79|0
1660767900000|2022-08-17 20:25:00|298.99|298.79|299.14|298.99|299.19|298.99|298.99|298.79|16
1660768200000|2022-08-17 20:30:00|299.19|298.94|299.19|298.99|299.19|298.99|299.14|298.94|3
1660768500000|2022-08-17 20:35:00|299.14|298.94|299.14|298.94|299.19|298.99|299.14|298.94|1
1660768800000|2022-08-17 20:40:00|299.19|298.99|298.94|298.59|299.19|298.99|298.89|298.59|21
1660769100000|2022-08-17 20:45:00|298.89|298.74|299.09|298.59|299.09|298.74|298.89|298.59|3
1660769400000|2022-08-17 20:50:00|299.04|298.64|299.04|298.69|299.14|298.79|298.99|298.64|13
1660769700000|2022-08-17 20:55:00|299.19|298.59|299.24|298.84|299.24|298.89|298.94|298.54|17
1660770000000|2022-08-17 21:00:00|299.34|298.89|299.39|298.19|299.39|298.89|299.34|298.14|0
1660770300000|2022-08-17 21:05:00|299.34||299.34||299.34||299.34||0
1660770600000|2022-08-17 21:10:00|299.09|298.49|299.09|298.49|299.09|298.49|299.09|298.49|0
1660772400000|2022-08-17 21:40:00|298.99|298.39|298.99|298.39|298.99|298.39|298.99|298.39|0
1660772700000|2022-08-17 21:45:00|299.09|298.49|298.99|298.39|299.09|298.49|298.99|298.39|0
1660773600000|2022-08-17 22:00:00|298.89|298.29|298.89|298.29|298.99|298.39|298.79|298.19|0
1660773900000|2022-08-17 22:05:00|298.79|298.19|298.89|298.29|298.89|298.29|298.79|298.19|0
1660775700000|2022-08-17 22:35:00|298.79|298.19|298.79|298.19|298.79|298.19|298.79|298.19|0
1660776300000|2022-08-17 22:45:00|298.69|298.09|298.69|298.09|298.69|298.09|298.69|298.09|0
1660776600000|2022-08-17 22:50:00|298.79|298.19|298.79|298.19|298.79|298.19|298.79|298.19|0
1660776900000|2022-08-17 22:55:00|298.69|298.09|298.79|298.19|298.79|298.19|298.69|298.09|0
1660777200000|2022-08-17 23:00:00|298.69|298.09|298.69|298.09|298.79|298.19|298.69|298.09|0
1660778100000|2022-08-17 23:15:00|298.59|297.99|298.59|297.99|298.69|298.09|298.59|297.99|0
1660778400000|2022-08-17 23:20:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1660779000000|2022-08-17 23:30:00|298.39|297.79|298.39|297.79|298.49|297.89|298.39|297.79|0
1660779300000|2022-08-17 23:35:00|298.49|297.89|298.39|297.79|298.49|297.89|298.39|297.79|0
1660779600000|2022-08-17 23:40:00|298.49|297.89|298.49|297.89|298.49|297.89|298.39|297.79|0
1660779900000|2022-08-17 23:45:00|298.69|298.09|298.69|298.09|298.69|298.09|298.59|297.99|0
1660780200000|2022-08-17 23:50:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1660780500000|2022-08-17 23:55:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1660780800000|2022-08-18 00:00:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1660781100000|2022-08-18 00:05:00|298.69|298.09|298.59|297.99|298.69|298.09|298.59|297.99|0
1660781700000|2022-08-18 00:15:00|298.69|298.09|298.69|298.09|298.69|298.09|298.59|297.99|0
1660782000000|2022-08-18 00:20:00|298.59|297.99|298.59|297.99|298.59|297.99|298.59|297.99|0
1660782300000|2022-08-18 00:25:00|298.49|297.89|298.49|297.89|298.59|297.99|298.49|297.89|0
1660782600000|2022-08-18 00:30:00|297.54|296.99|298.54|298.39|298.89|298.69|297.54|296.99|326
1660782900000|2022-08-18 00:35:00|298.59|298.34|298.54|298.39|298.59|298.44|298.49|298.34|148
1660783200000|2022-08-18 00:40:00|298.49|298.34|298.44|298.29|298.54|298.39|298.44|298.29|116
1660783500000|2022-08-18 00:45:00|298.49|298.24|298.29|298.09|298.49|298.24|298.24|298.09|136
1660783800000|2022-08-18 00:50:00|298.24|298.14|298.29|298.14|298.29|298.14|298.19|297.99|146
1660784100000|2022-08-18 00:55:00|298.24|298.09|298.44|298.29|298.49|298.29|298.24|298.09|118
1660784400000|2022-08-18 01:00:00|298.54|298.39|299.89|299.74|299.94|299.74|298.44|298.29|892
1660784700000|2022-08-18 01:05:00|300.04|299.84|299.99|299.84|300.24|300.09|299.69|299.54|340
1660785000000|2022-08-18 01:10:00|300.09|299.94|300.14|299.99|300.39|300.24|299.99|299.84|329
1660785300000|2022-08-18 01:15:00|300.24|300.09|300.69|300.54|301.04|300.89|300.24|300.04|448
1660785600000|2022-08-18 01:20:00|300.79|300.64|300.89|300.74|300.99|300.84|300.59|300.44|349
1660785900000|2022-08-18 01:25:00|300.94|300.69|301.04|300.89|301.24|301.09|300.84|300.64|440
1660786200000|2022-08-18 01:30:00|300.94|300.79|300.59|300.44|301.04|300.89|300.59|300.44|323
1660786500000|2022-08-18 01:35:00|300.54|300.39|300.59|300.39|300.94|300.79|300.54|300.39|358
1660786800000|2022-08-18 01:40:00|300.54|300.44|300.59|300.44|300.64|300.49|300.54|300.39|115
1660787100000|2022-08-18 01:45:00|300.64|300.49|300.39|300.24|300.69|300.54|300.39|300.19|130
1660787400000|2022-08-18 01:50:00|300.34|300.19|300.19|300.04|300.34|300.19|300.14|299.94|165
1660787700000|2022-08-18 01:55:00|300.14|299.99|300.19|299.99|300.39|300.19|300.09|299.94|143
1660788000000|2022-08-18 02:00:00|300.14|300.04|300.24|300.04|300.39|300.24|300.14|299.99|150
1660788300000|2022-08-18 02:05:00|300.19|300.09|300.49|300.34|300.59|300.39|300.19|300.04|163
1660788600000|2022-08-18 02:10:00|300.44|300.29|300.24|300.09|300.44|300.29|300.19|300.04|63
1660788900000|2022-08-18 02:15:00|300.19|300.04|300.64|300.49|300.64|300.49|300.19|299.99|257
1660789200000|2022-08-18 02:20:00|300.59|300.44|300.24|300.09|300.59|300.44|300.24|300.04|113
1660789500000|2022-08-18 02:25:00|300.19|300.04|300.14|299.99|300.24|300.09|300.04|299.89|188
1660789800000|2022-08-18 02:30:00|300.09|299.94|300.09|299.94|300.19|300.04|300.09|299.94|71
1660790100000|2022-08-18 02:35:00|300.04|299.89|300.09|299.94|300.09|299.94|299.94|299.79|106
1660790400000|2022-08-18 02:40:00|300.14|299.99|300.14|299.94|300.24|300.09|300.04|299.84|90
1660790700000|2022-08-18 02:45:00|300.09|299.89|300.04|299.89|300.14|299.99|299.99|299.84|65
1660791000000|2022-08-18 02:50:00|299.99|299.84|299.99|299.84|300.04|299.89|299.89|299.74|107
1660791300000|2022-08-18 02:55:00|299.94|299.79|299.89|299.74|299.99|299.84|299.84|299.64|85
1660791600000|2022-08-18 03:00:00|299.94|299.79|299.89|299.74|299.94|299.79|299.89|299.74|41
1660791900000|2022-08-18 03:05:00|299.84|299.69|300.04|299.89|300.09|299.89|299.84|299.69|116
1660792200000|2022-08-18 03:10:00|299.99|299.84|300.09|299.94|300.14|299.94|299.99|299.84|79
1660792500000|2022-08-18 03:15:00|300.04|299.89|300.34|300.19|300.34|300.19|299.94|299.79|160
1660792800000|2022-08-18 03:20:00|300.39|300.24|300.24|300.09|300.44|300.29|300.14|299.99|105
1660793100000|2022-08-18 03:25:00|300.19|300.04|300.34|300.19|300.34|300.19|300.04|299.84|130
1660793400000|2022-08-18 03:30:00|300.29|300.14|300.29|300.14|300.34|300.19|300.24|300.04|110
1660793700000|2022-08-18 03:35:00|300.24|300.09|300.49|300.34|300.49|300.34|300.24|300.09|151
1660794000000|2022-08-18 03:40:00|300.44|300.29|300.49|300.34|300.59|300.44|300.34|300.19|197
1660794300000|2022-08-18 03:45:00|300.54|300.39|300.64|300.49|300.74|300.59|300.49|300.34|111
1660794600000|2022-08-18 03:50:00|300.59|300.44|300.74|300.59|300.79|300.64|300.49|300.34|167
1660794900000|2022-08-18 03:55:00|300.69|300.54|300.88|300.73|300.93|300.78|300.69|300.54|147
1660795200000|2022-08-18 04:00:00|300.93|300.78|300.93|300.78|300.93|300.78|300.88|300.68|151
1660795500000|2022-08-18 04:05:00|300.88|300.73|300.98|300.83|300.98|300.83|300.88|300.73|69
1660795800000|2022-08-18 04:10:00|301.03|300.88|301.03|300.88|301.03|300.88|300.98|300.83|52
1660796100000|2022-08-18 04:15:00|301.08|300.93|301.13|300.98|301.13|300.98|301.03|300.88|78
1660796400000|2022-08-18 04:20:00|301.18|301.03|301.18|301.03|301.18|301.03|301.18|301.03|79
1660796700000|2022-08-18 04:25:00|301.13|300.98|301.08|300.93|301.13|300.98|301.08|300.93|75
1660797000000|2022-08-18 04:30:00|301.13|300.98|301.08|300.93|301.13|300.98|301.08|300.93|32
1660797300000|2022-08-18 04:35:00|301.13|300.98|301.13|300.98|301.13|300.98|301.13|300.98|32
1660797600000|2022-08-18 04:40:00|301.18|301.03|301.18|301.03|301.23|301.08|301.13|300.98|75
1660797900000|2022-08-18 04:45:00|301.23|301.08|301.23|301.03|301.23|301.08|301.18|301.03|115
1660798200000|2022-08-18 04:50:00|301.18|301.08|301.13|300.98|301.23|301.08|301.13|300.98|69
1660798500000|2022-08-18 04:55:00|301.18|301.03|301.13|300.98|301.18|301.03|301.08|300.93|239
1660798800000|2022-08-18 05:00:00|301.08|300.93|301.13|300.98|301.38|301.23|301.08|300.93|583
1660799100000|2022-08-18 05:05:00|301.18|301.03|301.13|300.98|301.18|301.03|301.13|300.98|149
1660799400000|2022-08-18 05:10:00|301.18|301.03|301.03|300.88|301.18|301.03|301.03|300.88|156
1660799700000|2022-08-18 05:15:00|300.98|300.83|300.88|300.73|300.98|300.83|300.88|300.73|150
1660800000000|2022-08-18 05:20:00|300.93|300.78|300.88|300.73|300.93|300.78|300.88|300.73|57
1660800300000|2022-08-18 05:25:00|300.93|300.78|300.93|300.78|300.93|300.78|300.88|300.73|122
1660800600000|2022-08-18 05:30:00|300.98|300.73|300.93|300.78|300.98|300.78|300.88|300.73|136
1660800900000|2022-08-18 05:35:00|||||||||29
1660801200000|2022-08-18 05:40:00|||||||||55
1660801500000|2022-08-18 05:45:00|300.88|300.73|300.88|300.73|300.93|300.78|300.88|300.73|100
1660801800000|2022-08-18 05:50:00|300.93|300.78|300.78|300.63|300.93|300.78|300.78|300.63|252
1660802100000|2022-08-18 05:55:00|300.73|300.58|300.53|300.38|300.73|300.63|300.33|300.18|141
1660802400000|2022-08-18 06:00:00|300.48|300.33|300.68|300.53|300.73|300.58|300.38|300.23|135
1660802700000|2022-08-18 06:05:00|300.63|300.48|300.73|300.58|300.78|300.58|300.53|300.38|118
1660803000000|2022-08-18 06:10:00|300.68|300.53|300.83|300.68|300.83|300.68|300.68|300.53|79
1660803300000|2022-08-18 06:15:00|300.78|300.63|300.73|300.58|300.83|300.68|300.68|300.53|93
1660803600000|2022-08-18 06:20:00|300.68|300.53|300.63|300.48|300.73|300.58|300.58|300.43|101
1660803900000|2022-08-18 06:25:00|300.58|300.43|300.53|300.33|300.63|300.43|300.53|300.33|89
1660804200000|2022-08-18 06:30:00|300.48|300.28|300.43|300.28|300.53|300.38|300.38|300.23|97
1660804500000|2022-08-18 06:35:00|300.38|300.23|300.48|300.33|300.48|300.33|300.38|300.23|62
1660804800000|2022-08-18 06:40:00|300.43|300.28|300.53|300.38|300.53|300.38|300.43|300.28|67
1660805100000|2022-08-18 06:45:00|300.48|300.33|300.38|300.23|300.53|300.38|300.38|300.23|93
1660805400000|2022-08-18 06:50:00|300.33|300.18|300.28|300.13|300.33|300.23|300.23|300.08|85
1660805700000|2022-08-18 06:55:00|300.23|300.08|300.18|300.03|300.23|300.08|300.13|299.93|121
1660806000000|2022-08-18 07:00:00|300.28|300.08|300.18|300.03|300.28|300.13|300.08|299.93|446
1660806300000|2022-08-18 07:05:00|300.13|299.98|300.13|299.98|300.23|300.08|300.03|299.83|280
1660806600000|2022-08-18 07:10:00|300.08|299.93|300.13|299.98|300.13|299.98|299.98|299.83|294
1660806900000|2022-08-18 07:15:00|300.08|299.93|299.63|299.48|300.13|299.93|299.63|299.48|293
1660807200000|2022-08-18 07:20:00|299.68|299.53|299.68|299.53|299.73|299.58|299.43|299.28|684
1660807500000|2022-08-18 07:25:00|299.73|299.58|299.83|299.68|299.93|299.78|299.68|299.58|170
1660807800000|2022-08-18 07:30:00|299.88|299.73|299.93|299.78|299.93|299.78|299.83|299.68|136
1660808100000|2022-08-18 07:35:00|299.98|299.73|299.83|299.68|299.98|299.73|299.73|299.58|154
1660808400000|2022-08-18 07:40:00|299.78|299.63|299.98|299.78|300.03|299.88|299.78|299.63|203
1660808700000|2022-08-18 07:45:00|299.93|299.83|300.13|299.98|300.18|300.03|299.93|299.83|272
1660809000000|2022-08-18 07:50:00|300.18|299.93|300.18|300.03|300.18|300.03|300.08|299.93|219
1660809300000|2022-08-18 07:55:00|300.13|299.98|300.13|299.98|300.23|300.08|300.08|299.88|231
1660809600000|2022-08-18 08:00:00|300.23|300.08|300.23|300.08|300.28|300.13|300.08|299.93|344
1660809900000|2022-08-18 08:05:00|300.28|300.13|300.18|300.03|300.33|300.18|300.13|299.98|269
1660810200000|2022-08-18 08:10:00|300.13|299.98|299.98|299.83|300.23|300.08|299.98|299.78|155
1660810500000|2022-08-18 08:15:00|300.03|299.88|300.03|299.88|300.13|299.98|299.93|299.78|229
1660810800000|2022-08-18 08:20:00|299.98|299.83|299.88|299.73|299.98|299.83|299.83|299.63|146
1660811100000|2022-08-18 08:25:00|299.93|299.78|299.88|299.73|299.93|299.78|299.83|299.63|136
1660811400000|2022-08-18 08:30:00|299.83|299.68|299.73|299.58|299.88|299.73|299.68|299.53|120
1660811700000|2022-08-18 08:35:00|299.78|299.63|299.58|299.43|299.83|299.68|299.58|299.43|167
1660812000000|2022-08-18 08:40:00|299.53|299.38|299.98|299.83|300.03|299.83|299.53|299.33|190
1660812300000|2022-08-18 08:45:00|300.03|299.88|299.88|299.73|300.08|299.93|299.88|299.73|209
1660812600000|2022-08-18 08:50:00|299.93|299.68|299.88|299.73|300.03|299.88|299.88|299.68|140
1660812900000|2022-08-18 08:55:00|299.83|299.68|299.68|299.53|300.03|299.83|299.58|299.43|592
1660813200000|2022-08-18 09:00:00|299.63|299.48|299.88|299.73|299.93|299.78|299.58|299.43|376
1660813500000|2022-08-18 09:05:00|299.93|299.78|300.03|299.88|300.23|300.03|299.93|299.73|192
1660813800000|2022-08-18 09:10:00|300.08|299.93|299.98|299.83|300.13|299.93|299.98|299.83|47
1660814100000|2022-08-18 09:15:00|300.03|299.88|300.13|299.98|300.13|299.98|299.98|299.83|89
1660814400000|2022-08-18 09:20:00|300.18|299.58|300.18|299.58|300.28|299.68|300.18|299.58|4
1660814700000|2022-08-18 09:25:00|300.28|299.68|300.28|299.68|300.38|299.78|300.18|299.58|14
1660815300000|2022-08-18 09:35:00|300.38|299.78|300.38|299.78|300.38|299.78|300.38|299.78|0
1660815600000|2022-08-18 09:40:00|300.48|299.88|300.38|299.78|300.48|299.88|300.38|299.78|0
1660815900000|2022-08-18 09:45:00|300.48|299.88|300.38|299.78|300.48|299.88|300.38|299.78|0
1660816200000|2022-08-18 09:50:00|300.23|299.93|300.33|300.13|300.43|300.23|300.13|299.83|48
1660816500000|2022-08-18 09:55:00|300.38|300.18|300.33|300.13|300.43|300.23|300.23|300.08|12
1660816800000|2022-08-18 10:00:00|300.28|300.08|300.43|300.23|300.48|300.23|300.18|300.03|12
1660817100000|2022-08-18 10:05:00|300.48|300.18|300.48|300.33|300.53|300.33|300.38|300.18|19
1660817400000|2022-08-18 10:10:00|300.43|300.23|300.43|300.28|300.53|300.38|300.38|300.18|45
1660817700000|2022-08-18 10:15:00|300.48|300.33|300.58|300.38|300.58|300.43|300.48|300.28|57
1660818000000|2022-08-18 10:20:00|300.53|300.43|300.53|300.38|300.58|300.43|300.48|300.33|41
1660818300000|2022-08-18 10:25:00|300.58|300.43|300.53|300.38|300.58|300.43|300.53|300.33|22
1660818600000|2022-08-18 10:30:00||300.33||300.38||300.38||300.33|0
1660818900000|2022-08-18 10:35:00|300.58|300.43|300.58|300.43|300.63|300.43|300.53|300.38|18
1660819200000|2022-08-18 10:40:00|300.53|300.38|300.43|300.28|300.68|300.53|300.43|300.23|101
1660819500000|2022-08-18 10:45:00|300.38|300.23|300.33|300.13|300.43|300.23|300.18|300.03|34
1660819800000|2022-08-18 10:50:00|300.28|300.18|300.33|300.13|300.33|300.18|300.23|300.08|4
1660820100000|2022-08-18 10:55:00|300.28|300.08|300.28|300.13|300.33|300.18|300.28|300.08|2
1660820400000|2022-08-18 11:00:00|300.33|300.08|300.28|300.13|300.33|300.18|300.23|300.08|2
1660820700000|2022-08-18 11:05:00|300.33|300.18|300.33|300.18|300.38|300.18|300.28|300.08|4
1660821000000|2022-08-18 11:10:00|300.38|300.23|300.38|300.23|300.38|300.23|300.33|300.18|3
1660821300000|2022-08-18 11:15:00|300.33|300.18|300.33|300.18|300.38|300.23|300.33|300.13|3
1660821600000|2022-08-18 11:20:00|300.38|300.23|300.48|300.28|300.48|300.28|300.28|300.13|10
1660821900000|2022-08-18 11:25:00|300.43|300.33|300.43|300.23|300.53|300.33|300.43|300.23|13
1660822200000|2022-08-18 11:30:00|300.38|300.28|300.58|300.43|300.58|300.43|300.38|300.23|20
1660822500000|2022-08-18 11:35:00|300.53|300.38|300.58|300.43|300.63|300.48|300.53|300.38|15
1660822800000|2022-08-18 11:40:00|300.63|300.48|300.63|300.48|300.63|300.48|300.53|300.38|28
1660823100000|2022-08-18 11:45:00|300.68|300.53|300.68|300.53|300.68|300.53|300.63|300.48|8
1660823400000|2022-08-18 11:50:00|300.63|300.48|300.58|300.43|300.68|300.48|300.58|300.43|9
1660823700000|2022-08-18 11:55:00|300.63|300.48|300.68|300.53|300.68|300.53|300.63|300.48|45
1660824000000|2022-08-18 12:00:00|300.73|300.58|300.78|300.63|300.83|300.68|300.68|300.53|136
1660824300000|2022-08-18 12:05:00|300.83|300.68|300.83|300.68|300.98|300.83|300.83|300.68|95
1660824600000|2022-08-18 12:10:00|300.78|300.63|300.73|300.58|300.83|300.63|300.73|300.53|6
1660824900000|2022-08-18 12:15:00|300.68|300.53|300.63|300.48|300.73|300.53|300.63|300.48|4
1660825200000|2022-08-18 12:20:00|300.68|300.53|300.63|300.48|300.68|300.53|300.58|300.38|4
1660825500000|2022-08-18 12:25:00|300.58|300.43|300.53|300.38|300.63|300.48|300.53|300.33|28
1660825800000|2022-08-18 12:30:00|300.58|300.43|300.68|300.48|300.68|300.48|300.43|300.28|29
1660826100000|2022-08-18 12:35:00|300.63|300.43|300.63|300.43|300.68|300.48|300.53|300.38|22
1660826400000|2022-08-18 12:40:00|300.58|300.48|300.68|300.48|300.68|300.53|300.48|300.33|10
1660826700000|2022-08-18 12:45:00|300.63|300.43|300.78|300.58|300.78|300.63|300.63|300.43|13
1660827000000|2022-08-18 12:50:00|300.73|300.63|300.83|300.63|300.83|300.68|300.73|300.53|21
1660827300000|2022-08-18 12:55:00|300.78|300.68|300.68|300.48|300.83|300.68|300.58|300.43|19
1660827600000|2022-08-18 13:00:00|300.73|300.53|300.48|300.33|300.73|300.53|300.48|300.33|30
1660827900000|2022-08-18 13:05:00|300.53|300.38|300.43|300.23|300.53|300.38|300.38|300.23|21
1660828200000|2022-08-18 13:10:00|300.48|300.28|300.48|300.33|300.48|300.33|300.48|300.23|11
1660828500000|2022-08-18 13:15:00|300.43|300.28|300.48|300.33|300.53|300.33|300.43|300.28|7
1660828800000|2022-08-18 13:20:00|300.53|300.38|300.48|300.33|300.58|300.43|300.48|300.33|21
1660829100000|2022-08-18 13:25:00|300.43|300.28|300.43|300.23|300.48|300.33|300.33|300.13|40
1660829400000|2022-08-18 13:30:00|300.33|300.13|298.78|298.63|300.33|300.18|298.78|298.63|180
1660829700000|2022-08-18 13:35:00|298.68|298.53|299.13|298.98|299.18|298.98|298.68|298.53|145
1660830000000|2022-08-18 13:40:00|299.08|298.93|298.78|298.63|299.08|298.93|298.63|298.48|108
1660830300000|2022-08-18 13:45:00|298.83|298.68|298.63|298.48|298.88|298.73|298.53|298.33|159
1660830600000|2022-08-18 13:50:00|298.68|298.43|298.78|298.63|298.93|298.73|298.68|298.43|116
1660830900000|2022-08-18 13:55:00|298.83|298.68|298.68|298.53|298.93|298.78|298.58|298.43|116
1660831200000|2022-08-18 14:00:00|298.63|298.43|298.43|298.28|298.63|298.43|298.13|297.98|68
1660831500000|2022-08-18 14:05:00|298.38|298.23|298.48|298.28|298.58|298.38|298.28|298.13|65
1660831800000|2022-08-18 14:10:00|298.53|298.33|298.48|298.33|298.53|298.38|298.38|298.23|59
1660832100000|2022-08-18 14:15:00|298.53|298.38|298.53|298.38|298.68|298.48|298.43|298.28|51
1660832400000|2022-08-18 14:20:00|298.58|298.43|298.33|298.18|298.63|298.48|298.28|298.08|61
1660832700000|2022-08-18 14:25:00|298.28|298.13|298.18|298.03|298.38|298.18|298.18|298.03|36
1660833000000|2022-08-18 14:30:00|298.23|298.08|298.23|298.08|298.33|298.18|298.03|297.88|72
1660833300000|2022-08-18 14:35:00|298.28|298.13|298.28|298.13|298.38|298.18|298.18|297.98|52
1660833600000|2022-08-18 14:40:00|298.33|298.18|298.53|298.38|298.73|298.53|298.33|298.18|58
1660833900000|2022-08-18 14:45:00|298.48|298.33|298.73|298.58|298.78|298.58|298.48|298.28|32
1660834200000|2022-08-18 14:50:00|298.78|298.63|298.38|298.23|298.83|298.68|298.33|298.13|90
1660834500000|2022-08-18 14:55:00|298.43|298.28|298.43|298.28|298.48|298.28|298.33|298.18|30
1660834800000|2022-08-18 15:00:00|298.48|298.33|298.38|298.23|298.68|298.48|298.33|298.18|22
1660835100000|2022-08-18 15:05:00|298.43|298.18|298.48|298.33|298.53|298.38|298.23|298.08|19
1660835400000|2022-08-18 15:10:00|298.53|298.28|298.63|298.43|298.63|298.48|298.48|298.28|10
1660835700000|2022-08-18 15:15:00|298.58|298.38|298.48|298.28|298.68|298.53|298.43|298.18|6
1660836000000|2022-08-18 15:20:00|298.43|298.23|298.68|298.48|298.68|298.48|298.38|298.18|41
1660836300000|2022-08-18 15:25:00|298.63|298.43|298.58|298.43|298.73|298.53|298.38|298.23|65
1660836600000|2022-08-18 15:30:00|298.63|298.48|298.78|298.58|298.83|298.68|298.48|298.33|20
1660836900000|2022-08-18 15:35:00|298.73|298.53|298.83|298.68|298.93|298.78|298.68|298.53|8
1660837200000|2022-08-18 15:40:00|298.88|298.73|298.83|298.68|298.93|298.73|298.68|298.53|26
1660837500000|2022-08-18 15:45:00|298.88|298.73|298.88|298.73|298.93|298.73|298.78|298.63|6
1660837800000|2022-08-18 15:50:00|298.83|298.68|298.88|298.73|298.98|298.83|298.83|298.63|12
1660838100000|2022-08-18 15:55:00|298.93|298.78|298.78|298.63|298.98|298.78|298.78|298.63|11
1660838400000|2022-08-18 16:00:00|298.83|298.58|298.93|298.73|298.93|298.78|298.78|298.58|30
1660838700000|2022-08-18 16:05:00|298.98|298.78|298.88|298.68|298.98|298.83|298.83|298.68|4
1660839000000|2022-08-18 16:10:00|298.83|298.73|298.78|298.63|298.88|298.73|298.73|298.58|13
1660839300000|2022-08-18 16:15:00|298.73|298.58|298.78|298.63|298.83|298.63|298.63|298.48|22
1660839600000|2022-08-18 16:20:00|298.73|298.58|298.48|298.33|298.78|298.58|298.43|298.28|19
1660839900000|2022-08-18 16:25:00|298.53|298.28|298.53|298.38|298.63|298.43|298.48|298.28|2
1660840200000|2022-08-18 16:30:00|298.48|298.33|298.63|298.43|298.63|298.43|298.48|298.33|0
1660840500000|2022-08-18 16:35:00|298.58|298.38|298.53|298.38|298.63|298.43|298.43|298.28|6
1660840800000|2022-08-18 16:40:00|298.48|298.33|298.33|298.13|298.53|298.33|298.28|298.08|1
1660841100000|2022-08-18 16:45:00|298.28|298.08|298.48|298.33|298.53|298.38|298.28|298.08|1
1660841400000|2022-08-18 16:50:00|298.53|298.28|298.43|298.23|298.53|298.33|298.33|298.13|11
1660841700000|2022-08-18 16:55:00|298.38|298.28|298.48|298.28|298.48|298.28|298.33|298.18|14
1660842000000|2022-08-18 17:00:00|298.43|298.23|298.48|298.28|298.63|298.43|298.38|298.18|11
1660842300000|2022-08-18 17:05:00|298.43|298.33|298.68|298.48|298.73|298.53|298.43|298.33|20
1660842600000|2022-08-18 17:10:00|298.63|298.43|298.43|298.23|298.63|298.48|298.38|298.23|26
1660842900000|2022-08-18 17:15:00|298.48|298.28|298.48|298.33|298.53|298.38|298.38|298.23|14
1660843200000|2022-08-18 17:20:00|298.43|298.28|298.53|298.33|298.58|298.38|298.38|298.23|21
1660843500000|2022-08-18 17:25:00|298.48|298.28|298.48|298.28|298.58|298.38|298.43|298.23|12
1660843800000|2022-08-18 17:30:00|298.43|298.33|298.28|298.13|298.53|298.33|298.28|298.08|6
1660844100000|2022-08-18 17:35:00|298.23|298.08|298.23|298.08|298.33|298.13|298.23|298.08|10
1660844400000|2022-08-18 17:40:00|298.18|298.03|298.23|298.03|298.23|298.08|298.18|298.03|7
1660844700000|2022-08-18 17:45:00|298.18|297.98|298.13|297.93|298.23|298.03|298.08|297.93|4
1660845000000|2022-08-18 17:50:00|298.08|297.88|298.13|297.93|298.18|298.03|298.08|297.88|6
1660845300000|2022-08-18 17:55:00|298.08|297.98|298.08|297.93|298.13|297.98|298.03|297.88|28
1660845600000|2022-08-18 18:00:00|298.03|297.88|298.13|297.98|298.18|298.03|298.03|297.88|15
1660845900000|2022-08-18 18:05:00|298.18|297.93|298.33|298.18|298.33|298.18|298.13|297.93|7
1660846200000|2022-08-18 18:10:00|298.38|298.23|298.33|298.13|298.38|298.23|298.23|298.08|3
1660846500000|2022-08-18 18:15:00|298.38|298.18|298.33|298.18|298.38|298.23|298.33|298.13|2
1660846800000|2022-08-18 18:20:00|298.38|298.13|298.43|298.23|298.43|298.23|298.28|298.13|6
1660847100000|2022-08-18 18:25:00|298.38|298.28|298.38|298.18|298.43|298.28|298.33|298.18|7
1660847400000|2022-08-18 18:30:00|298.33|298.13|298.28|298.08|298.38|298.13|298.18|298.03|5
1660847700000|2022-08-18 18:35:00|298.23|298.13|298.33|298.18|298.33|298.18|298.23|298.08|3
1660848000000|2022-08-18 18:40:00|298.28|298.13|298.43|298.28|298.43|298.28|298.28|298.08|3
1660848300000|2022-08-18 18:45:00|298.38|298.23|298.43|298.23|298.43|298.28|298.33|298.18|3
1660848600000|2022-08-18 18:50:00|298.38|298.18|298.58|298.43|298.58|298.43|298.38|298.18|6
1660848900000|2022-08-18 18:55:00|298.53|298.38|298.68|298.53|298.73|298.58|298.53|298.38|5
1660849200000|2022-08-18 19:00:00|298.73|298.48|298.78|298.58|298.78|298.63|298.63|298.48|2
1660849500000|2022-08-18 19:05:00|298.83|298.63|298.88|298.73|298.93|298.73|298.83|298.63|1
1660849800000|2022-08-18 19:10:00|298.93|298.78|299.03|298.88|299.18|298.98|298.88|298.78|18
1660850100000|2022-08-18 19:15:00|299.08|298.93|299.13|298.98|299.18|299.03|298.98|298.83|10
1660850400000|2022-08-18 19:20:00|299.08|298.93|299.08|298.93|299.08|298.98|299.03|298.83|16
1660850700000|2022-08-18 19:25:00|299.03|298.88|299.03|298.83|299.13|298.98|298.98|298.83|29
1660851000000|2022-08-18 19:30:00|298.98|298.78|298.98|298.83|299.03|298.83|298.93|298.78|13
1660851300000|2022-08-18 19:35:00|298.93|298.78|298.98|298.83|299.03|298.83|298.93|298.78|24
1660851600000|2022-08-18 19:40:00|298.93|298.78|298.93|298.78|298.93|298.78|298.88|298.73|10
1660851900000|2022-08-18 19:45:00|298.88|298.73|298.83|298.68|298.88|298.73|298.78|298.63|41
1660852200000|2022-08-18 19:50:00|298.78|298.63|298.73|298.58|298.83|298.63|298.63|298.48|39
1660852500000|2022-08-18 19:55:00|298.78|298.63|299.03|298.83|299.03|298.88|298.73|298.58|45
1660852800000|2022-08-18 20:00:00|298.98|298.88|298.98|298.83|299.08|298.88|298.98|298.83|1
1660853100000|2022-08-18 20:05:00|298.93|298.78|298.93|298.78|298.98|298.83|298.93|298.73|1
1660853400000|2022-08-18 20:10:00|298.98|298.83|298.98|298.78|299.03|298.83|298.93|298.78|3
1660853700000|2022-08-18 20:15:00|299.03|298.83|299.03|298.83|299.03|298.83|298.98|298.78|0
1660854000000|2022-08-18 20:20:00|298.98|298.78|298.98|298.78|299.03|298.83|298.98|298.78|0
1660854300000|2022-08-18 20:25:00|299.03|298.83|299.08|298.88|299.13|298.93|298.98|298.78|8
1660854600000|2022-08-18 20:30:00|299.13|298.93|299.13|298.93|299.13|298.93|299.13|298.88|2
1660855200000|2022-08-18 20:40:00|299.18|298.88|299.28|299.03|299.38|299.08|299.13|298.88|15
1660855500000|2022-08-18 20:45:00|299.33|299.08|299.43|299.03|299.43|299.13|299.18|298.93|42
1660855800000|2022-08-18 20:50:00|299.38|298.98|299.33|298.98|299.43|299.13|299.23|298.93|27
1660856100000|2022-08-18 20:55:00|299.28|298.93|299.03|298.78|299.33|298.93|299.03|298.68|11
1660856400000|2022-08-18 21:00:00|299.13|298.73|299.53|298.73|299.58|298.73|299.13|298.23|0
1660856700000|2022-08-18 21:05:00|299.58|298.28|299.68|298.33|299.68|299.13|299.58|298.28|1
1660857000000|2022-08-18 21:10:00|299.73|298.78|299.38|298.78|299.73|298.78|299.38|298.78|0
1660857300000|2022-08-18 21:15:00|299.28|298.68|299.38|298.78|299.38|298.78|299.28|298.68|0
1660857600000|2022-08-18 21:20:00|299.28|298.68|299.28|298.68|299.28|298.68|299.28|298.68|0
1660857900000|2022-08-18 21:25:00|299.38|298.78|299.28|298.68|299.38|298.78|299.28|298.68|0
1660860000000|2022-08-18 22:00:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|0
1660860300000|2022-08-18 22:05:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1660860600000|2022-08-18 22:10:00|299.18|298.58|299.18|298.58|299.18|298.58|299.18|298.58|0
1660860900000|2022-08-18 22:15:00|299.28|298.68|299.18|298.58|299.28|298.68|299.18|298.58|0
1660861200000|2022-08-18 22:20:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1660861800000|2022-08-18 22:30:00|299.18|298.58|299.28|298.68|299.28|298.68|299.18|298.58|0
1660862100000|2022-08-18 22:35:00|299.18|298.58|299.18|298.58|299.18|298.58|299.18|298.58|0
1660862400000|2022-08-18 22:40:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1660862700000|2022-08-18 22:45:00|299.18|298.58|299.18|298.58|299.18|298.58|299.18|298.58|0
1660864500000|2022-08-18 23:15:00|299.28|298.68|299.28|298.68|299.28|298.68|299.28|298.68|0
1660864800000|2022-08-18 23:20:00|299.18|298.58|299.28|298.68|299.28|298.68|299.18|298.58|0
1660866000000|2022-08-18 23:40:00|299.18|298.58|299.18|298.58|299.28|298.68|299.18|298.58|0
1660866300000|2022-08-18 23:45:00|299.28|298.68|299.28|298.68|299.28|298.68|299.18|298.58|0
1660866600000|2022-08-18 23:50:00|299.18|298.58|299.28|298.68|299.28|298.68|299.18|298.58|0
1660867200000|2022-08-19 00:00:00|299.38|298.78|299.18|298.58|299.38|298.78|299.18|298.58|0
1660867500000|2022-08-19 00:05:00|299.08|298.48|299.18|298.58|299.18|298.58|299.08|298.48|0
1660867800000|2022-08-19 00:10:00|299.08|298.48|299.08|298.48|299.18|298.58|299.08|298.48|0
1660868100000|2022-08-19 00:15:00|299.18|298.58|299.18|298.58|299.18|298.58|299.08|298.48|0
1660868400000|2022-08-19 00:20:00|299.08|298.48|299.08|298.48|299.18|298.58|299.08|298.48|0
1660868700000|2022-08-19 00:25:00|298.98|298.38|299.08|298.48|299.08|298.48|298.98|298.38|0
1660869000000|2022-08-19 00:30:00|299.13|298.83|298.48|298.28|299.33|299.03|298.38|298.18|390
1660869300000|2022-08-19 00:35:00|298.58|298.33|298.28|298.13|298.58|298.43|298.28|298.13|268
1660869600000|2022-08-19 00:40:00|298.33|298.18|298.48|298.28|298.48|298.33|298.28|298.13|211
1660869900000|2022-08-19 00:45:00|298.43|298.33|298.33|298.13|298.58|298.43|298.23|298.08|237
1660870200000|2022-08-19 00:50:00|298.28|298.18|298.38|298.23|298.43|298.28|298.28|298.13|126
1660870500000|2022-08-19 00:55:00|298.43|298.18|298.48|298.33|298.53|298.38|298.33|298.18|128
1660870800000|2022-08-19 01:00:00|298.53|298.23|297.88|297.73|298.53|298.23|297.73|297.58|628
1660871100000|2022-08-19 01:05:00|297.83|297.68|297.63|297.48|297.88|297.73|297.53|297.33|196
1660871400000|2022-08-19 01:10:00|297.68|297.53|297.28|297.08|297.88|297.68|297.13|296.98|426
1660871700000|2022-08-19 01:15:00|297.23|297.13|297.33|297.18|297.48|297.33|297.08|296.93|299
1660872000000|2022-08-19 01:20:00|297.28|297.13|297.08|296.93|297.38|297.23|297.08|296.93|263
1660872300000|2022-08-19 01:25:00|297.13|296.88|297.08|296.93|297.13|296.98|296.93|296.78|328
1660872600000|2022-08-19 01:30:00|297.03|296.88|296.88|296.73|297.08|296.93|296.63|296.48|348
1660872900000|2022-08-19 01:35:00|296.83|296.63|296.88|296.73|296.88|296.73|296.68|296.53|229
1660873200000|2022-08-19 01:40:00|296.83|296.68|297.03|296.88|297.03|296.88|296.83|296.68|77
1660873500000|2022-08-19 01:45:00|297.08|296.93|297.13|296.98|297.18|297.03|297.03|296.88|76
1660873800000|2022-08-19 01:50:00|297.18|297.03|296.98|296.83|297.18|297.03|296.93|296.78|103
1660874100000|2022-08-19 01:55:00|296.93|296.78|296.73|296.58|296.98|296.83|296.63|296.48|242
1660874400000|2022-08-19 02:00:00|296.68|296.53|296.63|296.48|296.73|296.58|296.53|296.38|163
1660874700000|2022-08-19 02:05:00|296.68|296.53|296.63|296.43|296.78|296.63|296.58|296.43|101
1660875000000|2022-08-19 02:10:00|296.58|296.38|296.58|296.43|296.63|296.48|296.48|296.33|83
1660875300000|2022-08-19 02:15:00|296.53|296.38|296.53|296.38|296.68|296.53|296.43|296.23|194
1660875600000|2022-08-19 02:20:00|296.58|296.43|296.68|296.53|296.73|296.58|296.58|296.43|97
1660875900000|2022-08-19 02:25:00|296.63|296.48|296.53|296.38|296.63|296.48|296.48|296.33|143
1660876200000|2022-08-19 02:30:00|296.63|296.48|296.63|296.48|296.78|296.63|296.63|296.48|164
1660876500000|2022-08-19 02:35:00|296.68|296.58|296.68|296.53|296.83|296.63|296.63|296.48|146
1660876800000|2022-08-19 02:40:00|296.73|296.58|296.48|296.33|296.73|296.58|296.48|296.33|133
1660877100000|2022-08-19 02:45:00|296.43|296.28|296.38|296.23|296.53|296.38|296.28|296.13|219
1660877400000|2022-08-19 02:50:00|296.43|296.28|296.48|296.33|296.53|296.38|296.43|296.28|90
1660877700000|2022-08-19 02:55:00|296.53|296.38|296.68|296.53|296.73|296.58|296.53|296.38|131
1660878000000|2022-08-19 03:00:00|296.63|296.48|296.68|296.53|296.73|296.58|296.58|296.43|181
1660878300000|2022-08-19 03:05:00|296.63|296.48|296.73|296.58|296.78|296.63|296.63|296.48|100
1660878600000|2022-08-19 03:10:00|296.63|296.48|296.58|296.43|296.68|296.53|296.58|296.38|127
1660878900000|2022-08-19 03:15:00|296.63|296.48|296.48|296.33|296.63|296.48|296.48|296.33|164
1660879200000|2022-08-19 03:20:00|296.43|296.28|296.38|296.23|296.43|296.28|296.18|296.03|407
1660879500000|2022-08-19 03:25:00|296.43|296.28|296.48|296.33|296.58|296.43|296.43|296.28|111
1660879800000|2022-08-19 03:30:00|296.43|296.28|296.28|296.13|296.43|296.28|296.18|296.03|130
1660880100000|2022-08-19 03:35:00|296.33|296.18|296.38|296.23|296.38|296.23|296.28|296.13|114
1660880400000|2022-08-19 03:40:00|296.43|296.28|296.28|296.13|296.43|296.28|296.23|296.08|126
1660880700000|2022-08-19 03:45:00|296.33|296.18|296.38|296.23|296.43|296.28|296.28|296.13|94
1660881000000|2022-08-19 03:50:00|296.33|296.18|296.43|296.28|296.48|296.33|296.28|296.13|162
1660881300000|2022-08-19 03:55:00|296.38|296.23|296.33|296.18|296.38|296.28|296.33|296.18|98
1660881600000|2022-08-19 04:00:00|296.28|296.13|296.28|296.13|296.33|296.18|296.23|296.08|56
1660881900000|2022-08-19 04:05:00|296.23|296.08|296.23|296.08|296.28|296.13|296.23|296.08|28
1660882200000|2022-08-19 04:10:00|296.18|296.03|296.28|296.13|296.28|296.13|296.18|296.03|79
1660882500000|2022-08-19 04:15:00|296.33|296.18|296.48|296.33|296.53|296.33|296.33|296.18|55
1660882800000|2022-08-19 04:20:00|296.43|296.28|296.43|296.28|296.43|296.28|296.38|296.23|67
1660883100000|2022-08-19 04:25:00|296.38|296.23|296.33|296.18|296.38|296.23|296.33|296.18|63
1660883400000|2022-08-19 04:30:00|296.28|296.13|296.33|296.18|296.38|296.23|296.23|296.08|181
1660883700000|2022-08-19 04:35:00|296.38|296.23|296.48|296.33|296.58|296.38|296.28|296.13|355
1660884000000|2022-08-19 04:40:00|296.43|296.28|296.48|296.33|296.48|296.33|296.43|296.28|66
1660884300000|2022-08-19 04:45:00|296.43|296.28|296.38|296.23|296.43|296.28|296.38|296.23|39
1660884600000|2022-08-19 04:50:00|296.43|296.28|296.43|296.28|296.43|296.28|296.43|296.28|38
1660884900000|2022-08-19 04:55:00|296.38|296.23|296.38|296.23|296.38|296.23|296.38|296.23|32
1660885200000|2022-08-19 05:00:00|296.33|296.18|296.13|295.98|296.33|296.18|296.08|295.93|334
1660885500000|2022-08-19 05:05:00|296.08|295.93|296.13|295.98|296.13|295.98|295.73|295.58|370
1660885800000|2022-08-19 05:10:00|296.08|295.93|296.03|295.88|296.08|295.93|295.93|295.78|92
1660886100000|2022-08-19 05:15:00|295.98|295.83|296.13|295.98|296.18|296.03|295.93|295.78|154
1660886400000|2022-08-19 05:20:00|296.08|295.93|296.13|295.98|296.13|295.98|295.98|295.83|181
1660886700000|2022-08-19 05:25:00|296.08|295.93|296.03|295.88|296.08|295.93|295.83|295.68|184
1660887000000|2022-08-19 05:30:00|295.98|295.83|295.78|295.63|296.08|295.93|295.73|295.58|200
1660887300000|2022-08-19 05:35:00|295.73|295.58|295.88|295.73|295.88|295.73|295.73|295.58|142
1660887600000|2022-08-19 05:40:00|295.93|295.78|295.93|295.78|295.98|295.83|295.88|295.73|122
1660887900000|2022-08-19 05:45:00|295.98|295.83|296.03|295.88|296.08|295.93|295.93|295.78|102
1660888200000|2022-08-19 05:50:00|296.08|295.93|296.08|295.93|296.08|295.93|295.93|295.78|98
1660888500000|2022-08-19 05:55:00|296.03|295.88|296.03|295.88|296.13|295.98|295.98|295.83|122
1660888800000|2022-08-19 06:00:00|295.98|295.83|295.83|295.68|296.03|295.88|295.78|295.63|235
1660889100000|2022-08-19 06:05:00|295.88|295.73|295.88|295.73|295.98|295.83|295.83|295.68|59
1660889400000|2022-08-19 06:10:00|295.93|295.78|295.88|295.73|295.93|295.78|295.83|295.68|129
1660889700000|2022-08-19 06:15:00|295.83|295.68|295.73|295.58|295.83|295.68|295.73|295.58|211
1660890000000|2022-08-19 06:20:00|295.68|295.53|295.83|295.68|295.83|295.68|295.68|295.53|167
1660890300000|2022-08-19 06:25:00|295.78|295.63|295.73|295.58|295.83|295.68|295.73|295.58|103
1660890600000|2022-08-19 06:30:00|295.68|295.53|295.58|295.43|295.73|295.58|295.48|295.33|208
1660890900000|2022-08-19 06:35:00|295.63|295.48|295.73|295.58|295.73|295.58|295.53|295.38|161
1660891200000|2022-08-19 06:40:00|295.78|295.48|295.73|295.58|295.78|295.63|295.58|295.38|109
1660891500000|2022-08-19 06:45:00|295.78|295.63|295.78|295.63|295.78|295.63|295.68|295.53|62
1660891800000|2022-08-19 06:50:00|295.73|295.58|295.73|295.58|295.83|295.68|295.68|295.53|191
1660892100000|2022-08-19 06:55:00|295.78|295.63|295.48|295.33|295.78|295.63|295.38|295.23|250
1660892400000|2022-08-19 07:00:00|295.43|295.28|295.43|295.23|295.48|295.33|295.28|295.13|455
1660892700000|2022-08-19 07:05:00|295.38|295.28|295.38|295.23|295.48|295.33|295.28|295.13|492
1660893000000|2022-08-19 07:10:00|295.43|295.28|295.38|295.23|295.53|295.38|295.33|295.18|245
1660893300000|2022-08-19 07:15:00|295.43|295.28|295.28|295.13|295.43|295.28|295.28|295.08|203
1660893600000|2022-08-19 07:20:00|295.33|295.18|295.23|295.08|295.33|295.18|295.08|294.93|394
1660893900000|2022-08-19 07:25:00|295.18|295.03|295.08|294.93|295.18|295.03|294.98|294.83|255
1660894200000|2022-08-19 07:30:00|295.13|294.98|295.28|295.13|295.28|295.13|295.08|294.93|485
1660894500000|2022-08-19 07:35:00|295.33|295.18|295.38|295.23|295.43|295.28|295.28|295.13|356
1660894800000|2022-08-19 07:40:00|295.43|295.28|295.43|295.28|295.53|295.38|295.38|295.23|348
1660895100000|2022-08-19 07:45:00|295.48|295.33|295.43|295.28|295.53|295.38|295.43|295.23|209
1660895400000|2022-08-19 07:50:00|295.38|295.23|295.43|295.28|295.48|295.28|295.28|295.13|224
1660895700000|2022-08-19 07:55:00|295.48|295.33|295.48|295.33|295.58|295.43|295.48|295.33|453
1660896000000|2022-08-19 08:00:00|295.53|295.38|295.38|295.23|295.53|295.38|295.38|295.18|306
1660896300000|2022-08-19 08:05:00|295.43|295.28|295.28|295.13|295.53|295.38|295.23|295.08|392
1660896600000|2022-08-19 08:10:00|295.23|295.08|295.43|295.28|295.48|295.33|295.23|295.08|294
1660896900000|2022-08-19 08:15:00|295.48|295.23|295.48|295.33|295.58|295.38|295.18|295.03|321
1660897200000|2022-08-19 08:20:00|295.53|295.38|295.28|295.13|295.53|295.38|295.13|294.98|358
1660897500000|2022-08-19 08:25:00|295.23|295.08|295.43|295.23|295.43|295.28|295.13|294.98|261
1660897800000|2022-08-19 08:30:00|295.38|295.28|294.78|294.63|295.43|295.28|294.73|294.58|497
1660898100000|2022-08-19 08:35:00|294.73|294.58|294.48|294.33|295.03|294.88|294.48|294.28|817
1660898400000|2022-08-19 08:40:00|294.53|294.38|294.63|294.48|294.78|294.63|294.43|294.28|406
1660898700000|2022-08-19 08:45:00|294.68|294.53|294.68|294.48|294.83|294.68|294.58|294.38|625
1660899000000|2022-08-19 08:50:00|294.63|294.53|294.73|294.58|294.83|294.68|294.58|294.43|333
1660899300000|2022-08-19 08:55:00|294.78|294.63|294.73|294.58|294.88|294.68|294.68|294.53|375
1660899600000|2022-08-19 09:00:00|294.67|294.52|294.97|294.77|295.02|294.87|294.67|294.47|620
1660899900000|2022-08-19 09:05:00|294.87|294.72|294.87|294.67|294.87|294.72|294.77|294.62|225
1660900200000|2022-08-19 09:10:00|294.82|294.62|294.87|294.67|294.87|294.72|294.72|294.57|155
1660900500000|2022-08-19 09:15:00|294.82|294.62|294.87|294.67|294.92|294.72|294.82|294.62|144
1660900800000|2022-08-19 09:20:00|295.02|294.42|294.92|294.32|295.02|294.42|294.92|294.32|1
1660901100000|2022-08-19 09:25:00|295.02|294.42|295.02|294.42|295.02|294.42|294.92|294.32|75
1660901700000|2022-08-19 09:35:00|295.12|294.52|295.12|294.52|295.12|294.52|295.12|294.52|0
1660902000000|2022-08-19 09:40:00|295.22|294.62|295.12|294.52|295.22|294.62|295.12|294.52|0
1660902300000|2022-08-19 09:45:00|295.22|294.62|295.12|294.52|295.22|294.62|295.12|294.52|0
1660902600000|2022-08-19 09:50:00|295.02|294.67|294.82|294.62|295.02|294.82|294.72|294.57|62
1660902900000|2022-08-19 09:55:00|294.77|294.67|294.77|294.62|294.87|294.72|294.77|294.57|28
1660903200000|2022-08-19 10:00:00|294.82|294.67|294.57|294.42|294.82|294.67|294.57|294.42|30
1660903500000|2022-08-19 10:05:00|294.62|294.47|294.72|294.52|294.72|294.57|294.57|294.42|52
1660903800000|2022-08-19 10:10:00|294.77|294.57|294.82|294.62|295.02|294.87|294.77|294.57|112
1660904100000|2022-08-19 10:15:00|294.87|294.67|294.87|294.72|294.87|294.72|294.82|294.62|14
1660904400000|2022-08-19 10:20:00|294.82|294.67|294.77|294.62|294.87|294.72|294.77|294.57|10
1660904700000|2022-08-19 10:25:00|294.82|294.57|294.82|294.62|294.82|294.67|294.77|294.57|0
1660905000000|2022-08-19 10:30:00|294.77|294.57|294.72|294.52|294.82|294.62|294.67|294.52|3
1660905300000|2022-08-19 10:35:00|294.67|294.47|294.62|294.42|294.72|294.57|294.57|294.42|14
1660905600000|2022-08-19 10:40:00|294.57|294.47|294.57|294.37|294.72|294.57|294.52|294.37|7
1660905900000|2022-08-19 10:45:00|294.52|294.32|294.52|294.37|294.57|294.42|294.47|294.27|12
1660906200000|2022-08-19 10:50:00|294.47|294.32|294.57|294.42|294.62|294.47|294.47|294.32|13
1660906500000|2022-08-19 10:55:00|294.52|294.37|294.52|294.37|294.57|294.37|294.47|294.32|25
1660906800000|2022-08-19 11:00:00|294.57|294.32|294.62|294.42|294.67|294.47|294.52|294.32|9
1660907100000|2022-08-19 11:05:00|294.57|294.47|294.62|294.42|294.62|294.47|294.47|294.27|0
1660907400000|2022-08-19 11:10:00|294.57|294.47|294.67|294.52|294.67|294.52|294.57|294.42|14
1660907700000|2022-08-19 11:15:00|294.72|294.57|294.57|294.42|294.72|294.57|294.57|294.42|9
1660908000000|2022-08-19 11:20:00|294.62|294.47|294.67|294.52|294.72|294.57|294.62|294.42|8
1660908300000|2022-08-19 11:25:00|294.62|294.47|294.62|294.42|294.67|294.47|294.57|294.42|2
1660908600000|2022-08-19 11:30:00|294.67|294.47|294.57|294.42|294.67|294.52|294.57|294.42|7
1660908900000|2022-08-19 11:35:00|294.52|294.37|294.52|294.37|294.57|294.42|294.47|294.32|3
1660909200000|2022-08-19 11:40:00|294.57|294.32|294.67|294.47|294.67|294.47|294.47|294.32|8
1660909500000|2022-08-19 11:45:00|294.72|294.52|294.72|294.52|294.72|294.57|294.62|294.47|1
1660909800000|2022-08-19 11:50:00|294.67|294.47|294.52|294.37|294.72|294.52|294.52|294.37|5
1660910100000|2022-08-19 11:55:00|294.57|294.42|294.72|294.52|294.72|294.52|294.52|294.37|15
1660910400000|2022-08-19 12:00:00|294.67|294.47|294.77|294.62|294.77|294.62|294.67|294.47|5
1660910700000|2022-08-19 12:05:00|294.82|294.67|294.77|294.57|294.87|294.67|294.72|294.57|4
1660911000000|2022-08-19 12:10:00|294.82|294.62|294.72|294.57|294.82|294.62|294.62|294.47|3
1660911300000|2022-08-19 12:15:00|294.77|294.62|294.82|294.67|294.82|294.67|294.72|294.62|12
1660911600000|2022-08-19 12:20:00|294.77|294.62|294.72|294.57|294.82|294.62|294.62|294.47|51
1660911900000|2022-08-19 12:25:00|294.67|294.52|294.77|294.62|294.77|294.62|294.67|294.52|26
1660912200000|2022-08-19 12:30:00|294.82|294.67|294.77|294.62|294.82|294.67|294.72|294.57|24
1660912500000|2022-08-19 12:35:00|294.82|294.67|294.92|294.72|294.92|294.77|294.82|294.62|16
1660912800000|2022-08-19 12:40:00|294.87|294.77|294.92|294.77|294.97|294.82|294.87|294.72|124
1660913100000|2022-08-19 12:45:00|294.97|294.82|295.02|294.87|295.02|294.87|294.97|294.77|31
1660913400000|2022-08-19 12:50:00|295.07|294.92|295.02|294.87|295.07|294.92|295.02|294.87|27
1660913700000|2022-08-19 12:55:00|295.07|294.92|295.02|294.87|295.07|294.92|294.97|294.82|13
1660914000000|2022-08-19 13:00:00|294.97|294.82|294.92|294.77|295.07|294.92|294.92|294.77|20
1660914300000|2022-08-19 13:05:00|294.97|294.82|294.97|294.82|295.02|294.87|294.92|294.77|17
1660914600000|2022-08-19 13:10:00|294.92|294.77|295.02|294.82|295.02|294.87|294.87|294.72|20
1660914900000|2022-08-19 13:15:00|294.97|294.87|295.02|294.87|295.02|294.87|294.92|294.77|23
1660915200000|2022-08-19 13:20:00|294.97|294.82|295.07|294.87|295.07|294.92|294.97|294.82|31
1660915500000|2022-08-19 13:25:00|295.02|294.92|295.02|294.87|295.12|294.97|295.02|294.87|25
1660915800000|2022-08-19 13:30:00|294.97|294.82|295.22|295.07|295.42|295.27|294.37|294.17|877
1660916100000|2022-08-19 13:35:00|295.27|295.02|295.27|295.07|295.72|295.52|295.12|294.97|276
1660916400000|2022-08-19 13:40:00|295.22|295.02|294.42|294.22|295.27|295.12|294.37|294.17|136
1660916700000|2022-08-19 13:45:00|294.37|294.27|293.82|293.67|294.52|294.32|293.62|293.47|312
1660917000000|2022-08-19 13:50:00|293.87|293.72|293.92|293.72|294.12|293.92|293.77|293.52|75
1660917300000|2022-08-19 13:55:00|293.87|293.67|293.87|293.67|294.02|293.77|293.77|293.57|53
1660917600000|2022-08-19 14:00:00|293.82|293.62|293.82|293.62|293.97|293.77|293.67|293.47|32
1660917900000|2022-08-19 14:05:00|293.92|293.67|293.52|293.32|293.92|293.72|293.52|293.32|30
1660918200000|2022-08-19 14:10:00|293.47|293.37|293.47|293.27|293.72|293.52|293.42|293.22|48
1660918500000|2022-08-19 14:15:00|293.52|293.32|293.52|293.37|293.67|293.52|293.32|293.12|44
1660918800000|2022-08-19 14:20:00|293.47|293.32|293.32|293.12|293.72|293.52|293.27|293.12|120
1660919100000|2022-08-19 14:25:00|293.27|293.17|293.77|293.57|293.77|293.57|293.17|293.02|81
1660919400000|2022-08-19 14:30:00|293.67|293.52|293.42|293.27|293.77|293.62|293.37|293.17|90
1660919700000|2022-08-19 14:35:00|293.47|293.32|293.47|293.32|293.57|293.42|293.32|293.17|98
1660920000000|2022-08-19 14:40:00|293.42|293.27|293.62|293.47|293.67|293.47|293.27|293.12|53
1660920300000|2022-08-19 14:45:00|293.67|293.52|293.62|293.47|293.72|293.52|293.47|293.32|68
1660920600000|2022-08-19 14:50:00|293.57|293.42|293.27|293.12|293.57|293.42|293.12|292.97|86
1660920900000|2022-08-19 14:55:00|293.32|293.17|293.02|292.87|293.37|293.17|292.97|292.82|66
1660921200000|2022-08-19 15:00:00|293.07|292.92|293.07|292.87|293.22|293.02|293.07|292.87|11
1660921500000|2022-08-19 15:05:00|293.12|292.92|292.82|292.67|293.22|293.02|292.77|292.62|36
1660921800000|2022-08-19 15:10:00|292.92|292.72|293.07|292.92|293.12|292.92|292.77|292.57|67
1660922100000|2022-08-19 15:15:00|293.12|292.87|293.17|293.02|293.17|293.02|292.92|292.77|39
1660922400000|2022-08-19 15:20:00|293.12|292.97|293.07|292.92|293.12|293.02|292.92|292.77|66
1660922700000|2022-08-19 15:25:00|293.02|292.87|293.02|292.82|293.07|292.92|292.97|292.77|61
1660923000000|2022-08-19 15:30:00|293.07|292.87|293.17|292.97|293.17|293.02|292.97|292.82|51
1660923300000|2022-08-19 15:35:00|293.22|293.02|293.32|293.17|293.42|293.22|293.22|292.97|48
1660923600000|2022-08-19 15:40:00|293.37|293.22|293.42|293.27|293.57|293.37|293.37|293.17|46
1660923900000|2022-08-19 15:45:00|293.47|293.32|293.67|293.47|293.77|293.62|293.47|293.32|23
1660924200000|2022-08-19 15:50:00|293.72|293.52|293.72|293.57|293.77|293.62|293.62|293.47|20
1660924500000|2022-08-19 15:55:00|293.67|293.47|293.52|293.37|293.72|293.57|293.52|293.37|11
1660924800000|2022-08-19 16:00:00|293.47|293.32|293.42|293.27|293.52|293.37|293.32|293.17|27
1660925100000|2022-08-19 16:05:00|293.47|293.22|293.27|293.12|293.47|293.27|293.27|293.07|20
1660925400000|2022-08-19 16:10:00|293.32|293.17|293.37|293.17|293.42|293.27|293.32|293.12|8
1660925700000|2022-08-19 16:15:00|293.42|293.22|293.47|293.32|293.52|293.37|293.37|293.17|16
1660926000000|2022-08-19 16:20:00|293.52|293.37|293.72|293.52|293.72|293.57|293.52|293.37|45
1660926300000|2022-08-19 16:25:00|293.67|293.57|293.47|293.32|293.72|293.57|293.47|293.27|23
1660926600000|2022-08-19 16:30:00|293.42|293.27|293.52|293.32|293.52|293.37|293.42|293.22|14
1660926900000|2022-08-19 16:35:00|293.47|293.37|293.67|293.52|293.67|293.52|293.47|293.32|6
1660927200000|2022-08-19 16:40:00|293.62|293.47|293.72|293.57|293.72|293.57|293.57|293.42|5
1660927500000|2022-08-19 16:45:00|293.67|293.52|293.62|293.42|293.77|293.62|293.62|293.42|18
1660927800000|2022-08-19 16:50:00|293.67|293.47|293.72|293.57|293.77|293.62|293.62|293.42|23
1660928100000|2022-08-19 16:55:00|293.77|293.62|293.72|293.57|293.87|293.72|293.72|293.57|18
1660928400000|2022-08-19 17:00:00|293.77|293.62|293.77|293.57|293.82|293.67|293.67|293.47|13
1660928700000|2022-08-19 17:05:00|293.82|293.62|293.82|293.62|293.82|293.67|293.67|293.47|59
1660929000000|2022-08-19 17:10:00|293.77|293.57|293.62|293.42|293.82|293.62|293.57|293.42|35
1660929300000|2022-08-19 17:15:00|293.57|293.47|293.62|293.42|293.72|293.57|293.57|293.42|10
1660929600000|2022-08-19 17:20:00|293.57|293.37|293.47|293.32|293.62|293.42|293.47|293.32|12
1660929900000|2022-08-19 17:25:00|293.42|293.27|293.47|293.27|293.47|293.27|293.37|293.17|21
1660930200000|2022-08-19 17:30:00|293.42|293.22|293.32|293.12|293.42|293.22|293.17|292.97|13
1660930500000|2022-08-19 17:35:00|293.27|293.17|293.27|293.07|293.37|293.22|293.27|293.07|26
1660930800000|2022-08-19 17:40:00|293.32|293.12|293.32|293.12|293.37|293.22|293.27|293.07|10
1660931100000|2022-08-19 17:45:00|293.27|293.17|293.37|293.17|293.37|293.17|293.22|293.07|26
1660931400000|2022-08-19 17:50:00|293.32|293.12|293.42|293.27|293.42|293.27|293.27|293.12|15
1660931700000|2022-08-19 17:55:00|293.47|293.22|293.52|293.27|293.52|293.32|293.37|293.22|6
1660932000000|2022-08-19 18:00:00|293.47|293.32|293.52|293.32|293.57|293.42|293.42|293.27|5
1660932300000|2022-08-19 18:05:00|293.47|293.27|293.47|293.32|293.62|293.47|293.47|293.27|29
1660932600000|2022-08-19 18:10:00|293.42|293.27|293.32|293.17|293.57|293.37|293.32|293.12|22
1660932900000|2022-08-19 18:15:00|293.37|293.12|293.27|293.12|293.37|293.17|293.22|293.07|13
1660933200000|2022-08-19 18:20:00|293.32|293.17|293.32|293.17|293.37|293.22|293.27|293.12|12
1660933500000|2022-08-19 18:25:00|293.37|293.12|293.27|293.07|293.37|293.17|293.22|293.02|3
1660933800000|2022-08-19 18:30:00|293.22|293.02|293.27|293.07|293.37|293.17|293.17|293.02|3
1660934100000|2022-08-19 18:35:00|293.22|293.12|293.32|293.17|293.42|293.22|293.22|293.07|28
1660934400000|2022-08-19 18:40:00|293.27|293.12|293.47|293.27|293.47|293.27|293.27|293.12|15
1660934700000|2022-08-19 18:45:00|293.42|293.32|293.42|293.22|293.52|293.32|293.37|293.22|22
1660935000000|2022-08-19 18:50:00|293.37|293.27|293.27|293.12|293.42|293.27|293.27|293.07|7
1660935300000|2022-08-19 18:55:00|293.32|293.17|293.22|293.02|293.32|293.17|293.17|292.97|8
1660935600000|2022-08-19 19:00:00|293.17|292.97|293.02|292.87|293.22|293.07|292.97|292.82|36
1660935900000|2022-08-19 19:05:00|292.97|292.82|292.97|292.77|293.02|292.87|292.92|292.72|31
1660936200000|2022-08-19 19:10:00|293.02|292.82|293.27|293.07|293.32|293.12|292.97|292.77|33
1660936500000|2022-08-19 19:15:00|293.22|293.02|293.27|293.12|293.37|293.22|293.22|293.02|58
1660936800000|2022-08-19 19:20:00|293.32|293.17|293.27|293.12|293.42|293.22|293.22|293.07|38
1660937100000|2022-08-19 19:25:00|293.22|293.07|293.22|293.07|293.32|293.17|293.22|293.07|36
1660937400000|2022-08-19 19:30:00|293.27|293.22|293.47|293.27|293.52|293.27|293.22|293.17|107
1660937700000|2022-08-19 19:35:00|293.52|293.22|293.52|293.32|293.57|293.37|293.42|293.22|18
1660938000000|2022-08-19 19:40:00|293.57|293.37|293.62|293.42|293.62|293.42|293.47|293.27|7
1660938300000|2022-08-19 19:45:00|293.67|293.47|293.82|293.62|293.82|293.62|293.62|293.42|29
1660938600000|2022-08-19 19:50:00|293.87|293.67|293.92|293.77|293.97|293.82|293.82|293.62|70
1660938900000|2022-08-19 19:55:00|293.97|293.72|293.82|293.62|293.97|293.77|293.77|293.62|17
1660939200000|2022-08-19 20:00:00|293.77|293.67|293.82|293.62|293.87|293.67|293.72|293.57|11
1660939500000|2022-08-19 20:05:00|293.77|293.57|293.82|293.62|293.82|293.67|293.77|293.57|1
1660939800000|2022-08-19 20:10:00|293.77|293.57|293.82|293.62|293.82|293.62|293.77|293.57|7
1660940100000|2022-08-19 20:15:00|293.87|293.67|293.87|293.67|293.87|293.67|293.82|293.62|0
1660940400000|2022-08-19 20:20:00|293.92|293.62|293.92|293.72|293.92|293.77|293.87|293.62|3
1660940700000|2022-08-19 20:25:00|293.97|293.77|294.02|293.77|294.02|293.82|293.92|293.67|13
1660941000000|2022-08-19 20:30:00|293.97|293.82|293.97|293.77|294.02|293.82|293.97|293.72|0
1660941600000|2022-08-19 20:40:00|294.02|293.82|293.97|293.77|294.02|293.82|293.97|293.62|7
1660941900000|2022-08-19 20:45:00|294.02|293.72|294.02|293.77|294.02|293.77|293.97|293.72|0
1660942200000|2022-08-19 20:50:00|293.97|293.67|294.02|293.32|294.07|293.82|293.67|293.32|47
1660942500000|2022-08-19 20:55:00|294.07|292.87|293.97|293.47|294.17|293.47|293.47|292.87|18
1661119200000|2022-08-21 22:00:00|293.62|293.02|293.62|293.02|293.72|293.12|293.52|292.92|0
1661119500000|2022-08-21 22:05:00|293.72|293.12|293.62|293.02|293.72|293.12|293.52|292.92|0
1661119800000|2022-08-21 22:10:00|293.72|293.12|293.72|293.12|293.72|293.12|293.62|293.02|0
1661120100000|2022-08-21 22:15:00|293.62|293.02|293.62|293.02|293.72|293.12|293.62|293.02|0
1661120400000|2022-08-21 22:20:00|293.72|293.12|293.62|293.02|293.72|293.12|293.62|293.02|0
1661120700000|2022-08-21 22:25:00|293.72|293.12|293.72|293.12|293.72|293.12|293.62|293.02|0
1661121000000|2022-08-21 22:30:00|293.82|293.22|293.72|293.12|293.82|293.22|293.72|293.12|0
1661122200000|2022-08-21 22:50:00|293.82|293.22|293.72|293.12|293.82|293.22|293.72|293.12|0
1661122500000|2022-08-21 22:55:00|293.82|293.22|293.72|293.12|293.82|293.22|293.72|293.12|0
1661123400000|2022-08-21 23:10:00|293.62|293.02|293.72|293.12|293.72|293.12|293.62|293.02|0
1661124000000|2022-08-21 23:20:00|293.62|293.02|293.62|293.02|293.72|293.12|293.62|293.02|0
1661124300000|2022-08-21 23:25:00|293.52|292.92|293.62|293.02|293.62|293.02|293.52|292.92|0
1661124600000|2022-08-21 23:30:00|293.32|292.72|293.52|292.92|293.52|292.92|293.32|292.72|0
1661124900000|2022-08-21 23:35:00|293.42|292.82|293.42|292.82|293.52|292.92|293.42|292.82|0
1661125200000|2022-08-21 23:40:00|293.52|292.92|293.42|292.82|293.52|292.92|293.42|292.82|0
1661125500000|2022-08-21 23:45:00|293.52|292.92|293.52|292.92|293.62|293.02|293.52|292.92|0
1661125800000|2022-08-21 23:50:00|293.42|292.82|293.42|292.82|293.42|292.82|293.42|292.82|0
1661126100000|2022-08-21 23:55:00|293.32|292.72|293.42|292.82|293.42|292.82|293.32|292.72|0
1661126400000|2022-08-22 00:00:00|293.32|292.72|293.42|292.82|293.42|292.82|293.32|292.72|0
1661126700000|2022-08-22 00:05:00|293.52|292.92|293.52|292.92|293.52|292.92|293.42|292.82|0
1661127000000|2022-08-22 00:10:00|293.42|292.82|293.42|292.82|293.52|292.92|293.42|292.82|0
1661127300000|2022-08-22 00:15:00|293.52|292.92|293.52|292.92|293.62|293.02|293.42|292.82|0
1661127900000|2022-08-22 00:25:00|293.42|292.82|293.42|292.82|293.42|292.82|293.42|292.82|0
1661128200000|2022-08-22 00:30:00|293.22|293.02|293.17|292.97|293.22|293.02|292.67|292.47|321
1661128500000|2022-08-22 00:35:00|293.12|293.02|292.97|292.82|293.47|293.27|292.87|292.72|402
1661128800000|2022-08-22 00:40:00|293.02|292.77|292.72|292.57|293.02|292.87|292.72|292.57|217
1661129100000|2022-08-22 00:45:00|292.77|292.62|292.57|292.37|292.77|292.62|292.52|292.37|298
1661129400000|2022-08-22 00:50:00|292.52|292.42|292.57|292.42|292.72|292.52|292.52|292.37|199
1661129700000|2022-08-22 00:55:00|292.52|292.37|292.37|292.17|292.72|292.57|291.92|291.67|582
1661130000000|2022-08-22 01:00:00|292.52|292.22|292.37|292.22|292.52|292.37|292.17|292.02|989
1661130300000|2022-08-22 01:05:00|292.42|292.27|292.87|292.72|293.02|292.87|292.42|292.27|486
1661130600000|2022-08-22 01:10:00|292.92|292.77|293.17|293.02|293.47|293.32|292.87|292.72|368
1661130900000|2022-08-22 01:15:00|293.12|292.97|293.52|293.37|293.77|293.62|293.12|292.92|549
1661131200000|2022-08-22 01:20:00|293.57|293.42|293.82|293.67|293.82|293.67|293.37|293.22|328
1661131500000|2022-08-22 01:25:00|293.77|293.62|294.12|293.97|294.27|294.12|293.72|293.52|332
1661131800000|2022-08-22 01:30:00|294.17|294.02|294.52|294.37|294.72|294.57|294.17|294.02|521
1661132100000|2022-08-22 01:35:00|294.47|294.32|294.47|294.32|294.57|294.42|294.27|294.12|468
1661132400000|2022-08-22 01:40:00|294.52|294.37|294.47|294.32|294.67|294.52|294.47|294.32|279
1661132700000|2022-08-22 01:45:00|294.42|294.27|294.02|293.87|294.57|294.42|293.97|293.82|321
1661133000000|2022-08-22 01:50:00|293.97|293.82|294.47|294.32|294.62|294.47|293.92|293.77|527
1661133300000|2022-08-22 01:55:00|294.42|294.27|294.22|294.07|294.47|294.32|294.07|293.92|262
1661133600000|2022-08-22 02:00:00|294.17|294.02|294.32|294.17|294.37|294.17|294.12|293.97|195
1661133900000|2022-08-22 02:05:00|294.37|294.22|294.79|294.64|294.89|294.69|294.32|294.22|309
1661134200000|2022-08-22 02:10:00|294.74|294.59|294.84|294.69|294.99|294.79|294.69|294.54|242
1661134500000|2022-08-22 02:15:00|294.79|294.64|294.94|294.79|294.99|294.84|294.74|294.59|259
1661134800000|2022-08-22 02:20:00|294.99|294.84|295.14|294.99|295.19|294.99|294.74|294.59|204
1661135100000|2022-08-22 02:25:00|295.09|294.94|294.89|294.74|295.24|295.09|294.89|294.74|290
1661135400000|2022-08-22 02:30:00|294.94|294.79|294.99|294.84|295.09|294.89|294.84|294.64|171
1661135700000|2022-08-22 02:35:00|295.04|294.89|295.14|294.99|295.19|295.04|294.99|294.84|212
1661136000000|2022-08-22 02:40:00|295.09|294.94|295.14|294.99|295.14|294.99|294.94|294.79|199
1661136300000|2022-08-22 02:45:00|295.19|295.04|295.09|294.94|295.19|295.04|294.94|294.79|227
1661136600000|2022-08-22 02:50:00|295.14|294.99|295.39|295.24|295.49|295.34|295.14|294.99|252
1661136900000|2022-08-22 02:55:00|295.44|295.29|295.44|295.29|295.54|295.39|295.34|295.19|203
1661137200000|2022-08-22 03:00:00|295.49|295.34|295.54|295.39|295.59|295.44|295.39|295.24|250
1661137500000|2022-08-22 03:05:00|295.59|295.44|295.49|295.34|295.59|295.44|295.49|295.34|131
1661137800000|2022-08-22 03:10:00|295.44|295.29|295.54|295.39|295.54|295.39|295.39|295.24|155
1661138100000|2022-08-22 03:15:00|295.59|295.44|295.74|295.59|295.74|295.59|295.59|295.44|264
1661138400000|2022-08-22 03:20:00|295.69|295.54|295.54|295.39|295.79|295.64|295.54|295.39|287
1661138700000|2022-08-22 03:25:00|295.59|295.44|295.39|295.24|295.59|295.44|295.34|295.19|138
1661139000000|2022-08-22 03:30:00|295.44|295.29|295.44|295.29|295.64|295.49|295.44|295.24|144
1661139300000|2022-08-22 03:35:00|295.49|295.24|295.69|295.54|295.74|295.59|295.49|295.24|257
1661139600000|2022-08-22 03:40:00|295.64|295.49|295.79|295.59|295.94|295.79|295.64|295.49|425
1661139900000|2022-08-22 03:45:00|295.74|295.64|295.79|295.64|295.89|295.74|295.69|295.54|287
1661140200000|2022-08-22 03:50:00|295.84|295.69|295.84|295.69|295.89|295.74|295.69|295.54|239
1661140500000|2022-08-22 03:55:00|295.79|295.64|295.84|295.69|295.94|295.79|295.74|295.59|372
1661140800000|2022-08-22 04:00:00|295.79|295.64|295.59|295.44|295.79|295.64|295.54|295.39|135
1661141100000|2022-08-22 04:05:00|295.54|295.39|295.49|295.34|295.59|295.44|295.44|295.29|139
1661141400000|2022-08-22 04:10:00|295.44|295.29|295.59|295.44|295.64|295.49|295.44|295.29|200
1661141700000|2022-08-22 04:15:00|295.54|295.39|295.59|295.44|295.59|295.44|295.49|295.34|93
1661142000000|2022-08-22 04:20:00|295.64|295.49|295.59|295.44|295.64|295.49|295.49|295.34|131
1661142300000|2022-08-22 04:25:00|295.54|295.39|295.54|295.39|295.59|295.44|295.54|295.39|96
1661142600000|2022-08-22 04:30:00|295.59|295.44|295.64|295.49|295.64|295.49|295.54|295.39|68
1661142900000|2022-08-22 04:35:00|295.69|295.54|295.69|295.54|295.69|295.54|295.64|295.54|68
1661143200000|2022-08-22 04:40:00|295.74|295.59|295.69|295.54|295.79|295.64|295.69|295.54|71
1661143500000|2022-08-22 04:45:00|295.74|295.59|295.69|295.54|295.74|295.59|295.64|295.49|92
1661143800000|2022-08-22 04:50:00|295.64|295.49|295.64|295.49|295.74|295.59|295.59|295.44|70
1661144100000|2022-08-22 04:55:00|295.69|295.54|295.74|295.59|295.74|295.59|295.69|295.54|141
1661144400000|2022-08-22 05:00:00|295.84|295.69|295.89|295.74|296.09|295.94|295.84|295.69|755
1661144700000|2022-08-22 05:05:00|295.84|295.69|295.89|295.74|295.89|295.74|295.74|295.54|111
1661145000000|2022-08-22 05:10:00|295.84|295.69|295.89|295.74|295.89|295.74|295.74|295.59|139
1661145300000|2022-08-22 05:15:00|295.84|295.69|296.04|295.89|296.09|295.89|295.84|295.69|104
1661145600000|2022-08-22 05:20:00|296.09|295.94|296.09|295.94|296.24|296.09|296.04|295.89|156
1661145900000|2022-08-22 05:25:00|296.19|295.99|296.24|296.09|296.29|296.14|296.14|295.99|136
1661146200000|2022-08-22 05:30:00|296.29|296.14|296.24|296.09|296.29|296.14|296.14|295.99|91
1661146500000|2022-08-22 05:35:00|296.19|296.04|295.99|295.84|296.19|296.04|295.99|295.84|101
1661146800000|2022-08-22 05:40:00|295.94|295.79|296.09|295.94|296.14|295.99|295.94|295.79|123
1661147100000|2022-08-22 05:45:00|296.04|295.89|296.09|295.94|296.14|295.99|296.04|295.89|92
1661147400000|2022-08-22 05:50:00|296.14|295.99|296.14|295.99|296.14|295.99|296.04|295.89|154
1661147700000|2022-08-22 05:55:00|296.09|295.94|295.94|295.79|296.14|295.99|295.84|295.64|133
1661148000000|2022-08-22 06:00:00|295.99|295.84|295.84|295.69|295.99|295.84|295.74|295.59|130
1661148300000|2022-08-22 06:05:00|295.79|295.64|295.84|295.69|295.89|295.74|295.74|295.59|214
1661148600000|2022-08-22 06:10:00|295.79|295.64|295.89|295.74|295.89|295.74|295.79|295.64|97
1661148900000|2022-08-22 06:15:00|295.84|295.69|296.09|295.94|296.09|295.94|295.84|295.69|103
1661149200000|2022-08-22 06:20:00|||||||||45
1661149500000|2022-08-22 06:25:00|296.14|295.99|296.04|295.89|296.14|295.99|296.04|295.84|126
1661149800000|2022-08-22 06:30:00|295.99|295.84|295.84|295.69|296.09|295.94|295.84|295.69|226
1661150100000|2022-08-22 06:35:00|295.89|295.74|295.89|295.69|296.04|295.89|295.89|295.69|189
1661150400000|2022-08-22 06:40:00|295.84|295.74|295.89|295.74|295.99|295.84|295.84|295.69|68
1661150700000|2022-08-22 06:45:00|295.84|295.69|295.94|295.79|295.99|295.84|295.84|295.64|87
1661151000000|2022-08-22 06:50:00|295.99|295.84|296.09|295.94|296.09|295.94|295.99|295.84|84
1661151300000|2022-08-22 06:55:00|296.04|295.89|296.14|295.99|296.19|296.04|296.04|295.89|96
1661151600000|2022-08-22 07:00:00|296.09|295.94|295.94|295.79|296.09|295.94|295.89|295.74|151
1661151900000|2022-08-22 07:05:00|295.99|295.84|295.79|295.64|296.09|295.94|295.74|295.59|129
1661152200000|2022-08-22 07:10:00|295.84|295.69|295.79|295.64|295.84|295.69|295.74|295.59|126
1661152500000|2022-08-22 07:15:00|295.84|295.69|295.54|295.39|295.89|295.69|295.54|295.39|172
1661152800000|2022-08-22 07:20:00|295.49|295.34|295.59|295.44|295.59|295.44|295.49|295.34|168
1661153100000|2022-08-22 07:25:00|295.54|295.39|295.29|295.14|295.59|295.44|295.24|295.09|235
1661153400000|2022-08-22 07:30:00|295.34|295.19|295.34|295.19|295.39|295.24|295.19|295.04|273
1661153700000|2022-08-22 07:35:00|295.29|295.14|295.39|295.24|295.54|295.39|295.29|295.14|184
1661154000000|2022-08-22 07:40:00|295.44|295.29|295.24|295.09|295.44|295.29|295.19|294.99|156
1661154300000|2022-08-22 07:45:00|295.19|295.04|295.29|295.14|295.29|295.14|295.19|295.04|141
1661154600000|2022-08-22 07:50:00|295.34|295.09|295.44|295.29|295.49|295.34|295.14|294.99|434
1661154900000|2022-08-22 07:55:00|295.39|295.24|295.54|295.39|295.54|295.39|295.34|295.19|291
1661155200000|2022-08-22 08:00:00|295.59|295.44|295.24|295.09|295.59|295.44|295.14|294.99|352
1661155500000|2022-08-22 08:05:00|295.19|295.04|295.34|295.19|295.44|295.29|295.14|294.99|308
1661155800000|2022-08-22 08:10:00|295.39|295.14|295.14|294.99|295.39|295.19|295.14|294.99|194
1661156100000|2022-08-22 08:15:00|295.09|294.94|295.39|295.24|295.44|295.29|295.09|294.94|322
1661156400000|2022-08-22 08:20:00|295.44|295.19|295.39|295.19|295.49|295.34|295.34|295.19|143
1661156700000|2022-08-22 08:25:00|295.34|295.24|295.39|295.24|295.49|295.34|295.34|295.14|163
1661157000000|2022-08-22 08:30:00|295.44|295.29|295.29|295.14|295.49|295.29|295.24|295.09|152
1661157300000|2022-08-22 08:35:00|295.24|295.09|295.49|295.34|295.49|295.34|295.24|295.09|170
1661157600000|2022-08-22 08:40:00|295.44|295.29|295.34|295.19|295.49|295.34|295.34|295.14|203
1661157900000|2022-08-22 08:45:00|295.29|295.14|295.39|295.24|295.44|295.29|295.24|295.09|226
1661158200000|2022-08-22 08:50:00|295.44|295.29|295.44|295.29|295.49|295.34|295.34|295.14|382
1661158500000|2022-08-22 08:55:00|295.39|295.24|295.34|295.19|295.44|295.29|295.14|294.99|509
1661158800000|2022-08-22 09:00:00|295.19|295.04|295.29|295.14|295.39|295.24|295.14|294.99|666
1661159100000|2022-08-22 09:05:00|295.34|295.09|295.44|295.29|295.44|295.29|295.14|294.99|379
1661159400000|2022-08-22 09:10:00|295.39|295.24|295.49|295.29|295.54|295.34|295.39|295.19|188
1661159700000|2022-08-22 09:15:00|295.44|295.24|295.49|295.34|295.54|295.34|295.09|294.94|395
1661160000000|2022-08-22 09:20:00|295.34|294.74|295.34|294.74|295.44|294.84|295.24|294.64|1
1661160300000|2022-08-22 09:25:00|295.24|294.64|295.24|294.64|295.34|294.74|295.24|294.64|23
1661160600000|2022-08-22 09:30:00|295.14|294.54|294.94|294.34|295.14|294.54|294.94|294.34|0
1661160900000|2022-08-22 09:35:00|295.04|294.44|294.94|294.34|295.04|294.44|294.84|294.24|0
1661161200000|2022-08-22 09:40:00|294.84|294.24|294.94|294.34|294.94|294.34|294.84|294.24|0
1661161500000|2022-08-22 09:45:00|295.14|294.54|295.14|294.54|295.24|294.64|295.04|294.44|0
1661161800000|2022-08-22 09:50:00|295.24|294.64|295.29|295.14|295.44|295.24|295.14|294.54|25
1661162100000|2022-08-22 09:55:00|295.34|295.19|295.34|295.19|295.44|295.24|295.34|295.14|9
1661162400000|2022-08-22 10:00:00|295.29|295.14|295.24|295.04|295.39|295.19|295.24|295.04|7
1661162700000|2022-08-22 10:05:00|295.29|295.09|295.39|295.19|295.49|295.29|295.24|295.09|3
1661163000000|2022-08-22 10:10:00|295.44|295.24|295.39|295.24|295.74|295.54|295.39|295.19|41
1661163300000|2022-08-22 10:15:00|295.44|295.19|295.49|295.34|295.49|295.34|295.39|295.19|6
1661163600000|2022-08-22 10:20:00|295.44|295.29|295.54|295.34|295.54|295.39|295.39|295.19|7
1661163900000|2022-08-22 10:25:00|295.49|295.24|295.49|295.29|295.49|295.29|295.34|295.19|7
1661164200000|2022-08-22 10:30:00|295.44|295.24|295.34|295.19|295.49|295.29|295.34|295.14|6
1661164500000|2022-08-22 10:35:00|295.39|295.24|295.44|295.24|295.49|295.24|295.34|295.19|2
1661164800000|2022-08-22 10:40:00|295.49|295.29|295.34|295.14|295.54|295.34|295.29|295.14|6
1661165100000|2022-08-22 10:45:00|295.29|295.19|295.44|295.24|295.44|295.24|295.29|295.09|2
1661165400000|2022-08-22 10:50:00|295.49|295.29|295.44|295.29|295.49|295.29|295.44|295.24|0
1661165700000|2022-08-22 10:55:00|295.54|295.34|295.54|295.34|295.59|295.44|295.49|295.34|14
1661166000000|2022-08-22 11:00:00|295.59|295.39|295.59|295.44|295.64|295.44|295.54|295.39|0
1661166300000|2022-08-22 11:05:00|295.64|295.49|295.54|295.39|295.64|295.49|295.54|295.39|15
1661166600000|2022-08-22 11:10:00|295.59|295.44|295.59|295.39|295.59|295.44|295.54|295.39|2
1661166900000|2022-08-22 11:15:00|295.64|295.44|295.54|295.39|295.64|295.44|295.54|295.39|0
1661167200000|2022-08-22 11:20:00|295.59|295.44|295.64|295.49|295.69|295.54|295.54|295.44|10
1661167500000|2022-08-22 11:25:00|295.59|295.44|295.54|295.34|295.64|295.44|295.49|295.34|9
1661167800000|2022-08-22 11:30:00|295.49|295.29|295.39|295.24|295.54|295.29|295.39|295.24|16
1661168100000|2022-08-22 11:35:00|295.44|295.19|295.49|295.34|295.54|295.34|295.39|295.19|3
1661168400000|2022-08-22 11:40:00|295.54|295.29|295.49|295.29|295.54|295.29|295.39|295.24|0
1661168700000|2022-08-22 11:45:00|295.44|295.24|295.49|295.29|295.54|295.34|295.39|295.24|2
1661169000000|2022-08-22 11:50:00|295.54|295.24|295.49|295.34|295.54|295.39|295.44|295.24|11
1661169300000|2022-08-22 11:55:00|295.44|295.29|295.59|295.39|295.59|295.44|295.44|295.29|5
1661169600000|2022-08-22 12:00:00|295.54|295.44|295.44|295.24|295.59|295.44|295.39|295.24|27
1661169900000|2022-08-22 12:05:00|295.39|295.29|295.44|295.29|295.49|295.34|295.39|295.24|1
1661170200000|2022-08-22 12:10:00|295.49|295.24|295.44|295.24|295.49|295.29|295.39|295.19|1
1661170500000|2022-08-22 12:15:00|295.39|295.29|295.39|295.24|295.44|295.29|295.39|295.19|2
1661170800000|2022-08-22 12:20:00|295.44|295.29|295.44|295.29|295.54|295.34|295.39|295.19|23
1661171100000|2022-08-22 12:25:00|295.39|295.24|295.34|295.19|295.39|295.29|295.34|295.14|6
1661171400000|2022-08-22 12:30:00|295.29|295.14|295.39|295.19|295.44|295.24|295.29|295.14|12
1661171700000|2022-08-22 12:35:00|295.34|295.14|295.34|295.14|295.39|295.24|295.29|295.14|11
1661172000000|2022-08-22 12:40:00|295.29|295.19|295.44|295.29|295.44|295.29|295.29|295.14|11
1661172300000|2022-08-22 12:45:00|295.39|295.24|295.39|295.24|295.39|295.24|295.29|295.14|18
1661172600000|2022-08-22 12:50:00|295.34|295.19|295.39|295.24|295.44|295.24|295.34|295.19|8
1661172900000|2022-08-22 12:55:00|295.34|295.19|295.34|295.19|295.44|295.29|295.34|295.19|27
1661173200000|2022-08-22 13:00:00|295.29|295.14|295.34|295.19|295.39|295.24|295.29|295.14|37
1661173500000|2022-08-22 13:05:00|295.39|295.24|295.39|295.19|295.39|295.24|295.34|295.19|17
1661173800000|2022-08-22 13:10:00|295.34|295.24|295.19|294.99|295.34|295.24|295.19|294.99|15
1661174100000|2022-08-22 13:15:00|295.14|294.94|295.14|294.99|295.24|295.04|295.09|294.94|13
1661174400000|2022-08-22 13:20:00|295.19|294.94|295.09|294.94|295.19|294.94|295.04|294.89|12
1661174700000|2022-08-22 13:25:00|295.04|294.89|295.04|294.89|295.19|295.04|295.04|294.89|7
1661175000000|2022-08-22 13:30:00|295.14|294.99|294.19|294.04|295.19|295.04|294.14|293.94|614
1661175300000|2022-08-22 13:35:00|294.24|293.94|294.59|294.44|294.74|294.54|293.94|293.74|268
1661175600000|2022-08-22 13:40:00|294.64|294.39|294.79|294.59|295.09|294.94|294.39|294.24|135
1661175900000|2022-08-22 13:45:00|294.84|294.64|294.49|294.29|295.14|294.94|294.44|294.24|84
1661176200000|2022-08-22 13:50:00|294.44|294.24|294.84|294.69|294.89|294.69|294.39|294.19|33
1661176500000|2022-08-22 13:55:00|294.89|294.74|294.49|294.29|294.99|294.79|294.49|294.29|69
1661176800000|2022-08-22 14:00:00|294.44|294.19|294.49|294.34|294.59|294.44|294.29|294.09|78
1661177100000|2022-08-22 14:05:00|294.54|294.39|294.34|294.14|294.59|294.44|294.14|293.99|55
1661177400000|2022-08-22 14:10:00|294.39|294.19|294.34|294.19|294.39|294.24|294.09|293.89|152
1661177700000|2022-08-22 14:15:00|294.29|294.14|294.04|293.89|294.39|294.24|294.04|293.89|49
1661178000000|2022-08-22 14:20:00|294.14|293.94|293.94|293.74|294.14|293.99|293.89|293.74|31
1661178300000|2022-08-22 14:25:00|293.89|293.79|293.99|293.84|294.24|294.04|293.89|293.74|38
1661178600000|2022-08-22 14:30:00|293.94|293.79|294.04|293.84|294.24|294.09|293.89|293.74|55
1661178900000|2022-08-22 14:35:00|294.09|293.89|294.14|293.99|294.44|294.29|294.04|293.89|58
1661179200000|2022-08-22 14:40:00|294.09|293.94|294.14|293.94|294.54|294.34|294.09|293.94|42
1661179500000|2022-08-22 14:45:00|294.09|293.99|294.14|293.99|294.24|294.04|294.04|293.89|51
1661179800000|2022-08-22 14:50:00|294.09|293.94|293.84|293.69|294.09|293.94|293.69|293.54|79
1661180100000|2022-08-22 14:55:00|293.89|293.74|293.69|293.54|293.89|293.74|293.64|293.49|57
1661180400000|2022-08-22 15:00:00|293.74|293.59|293.99|293.84|294.09|293.94|293.74|293.59|57
1661180700000|2022-08-22 15:05:00|293.94|293.79|293.74|293.59|294.04|293.89|293.74|293.59|42
1661181000000|2022-08-22 15:10:00|293.79|293.64|293.94|293.79|293.99|293.79|293.64|293.49|47
1661181300000|2022-08-22 15:15:00|294.04|293.84|294.04|293.89|294.09|293.94|293.94|293.74|36
1661181600000|2022-08-22 15:20:00|294.09|293.94|294.04|293.89|294.29|294.09|293.99|293.84|62
1661181900000|2022-08-22 15:25:00|293.99|293.84|294.19|293.99|294.29|294.14|293.94|293.79|62
1661182200000|2022-08-22 15:30:00|294.14|294.04|294.34|294.14|294.44|294.24|294.14|293.99|57
1661182500000|2022-08-22 15:35:00|294.29|294.19|294.24|294.04|294.34|294.19|294.09|293.89|52
1661182800000|2022-08-22 15:40:00|294.19|294.09|294.24|294.09|294.39|294.24|294.19|294.04|8
1661183100000|2022-08-22 15:45:00|294.29|294.04|294.19|293.99|294.34|294.14|294.09|293.89|5
1661183400000|2022-08-22 15:50:00|294.24|294.04|294.59|294.39|294.59|294.39|294.24|294.04|13
1661183700000|2022-08-22 15:55:00|294.54|294.34|294.44|294.24|294.59|294.39|294.44|294.24|22
1661184000000|2022-08-22 16:00:00|294.39|294.29|294.49|294.29|294.59|294.39|294.39|294.24|12
1661184300000|2022-08-22 16:05:00|294.44|294.24|294.29|294.14|294.54|294.34|294.29|294.09|10
1661184600000|2022-08-22 16:10:00|294.24|294.09|294.24|294.04|294.39|294.19|294.24|294.04|8
1661184900000|2022-08-22 16:15:00|294.29|294.09|294.34|294.14|294.39|294.19|294.19|294.04|8
1661185200000|2022-08-22 16:20:00|294.39|294.19|294.44|294.24|294.49|294.29|294.29|294.09|6
1661185500000|2022-08-22 16:25:00|294.39|294.19|294.24|294.04|294.49|294.19|294.19|293.99|18
1661185800000|2022-08-22 16:30:00|294.29|294.09|294.24|294.04|294.29|294.09|294.19|293.99|2
1661186100000|2022-08-22 16:35:00|294.19|293.99|294.09|293.94|294.24|294.04|294.09|293.94|31
1661186400000|2022-08-22 16:40:00|294.04|293.89|293.84|293.69|294.04|293.89|293.84|293.69|51
1661186700000|2022-08-22 16:45:00|293.89|293.74|294.09|293.89|294.09|293.94|293.89|293.69|19
1661187000000|2022-08-22 16:50:00|294.04|293.94|294.04|293.89|294.09|293.94|294.04|293.84|18
1661187300000|2022-08-22 16:55:00|294.09|293.84|294.04|293.84|294.09|293.94|293.94|293.79|30
1661187600000|2022-08-22 17:00:00|293.99|293.89|293.94|293.74|294.09|293.89|293.84|293.64|9
1661187900000|2022-08-22 17:05:00|293.99|293.79|294.14|293.99|294.19|293.99|293.94|293.74|14
1661188200000|2022-08-22 17:10:00|294.09|293.94|294.39|294.19|294.39|294.19|294.04|293.84|50
1661188500000|2022-08-22 17:15:00|294.34|294.14|294.19|293.99|294.39|294.19|294.04|293.89|19
1661188800000|2022-08-22 17:20:00|294.24|293.94|293.99|293.79|294.24|294.04|293.94|293.79|6
1661189100000|2022-08-22 17:25:00|293.94|293.74|293.89|293.74|294.04|293.89|293.89|293.74|5
1661189400000|2022-08-22 17:30:00|293.84|293.69|293.79|293.64|293.89|293.74|293.74|293.59|7
1661189700000|2022-08-22 17:35:00|293.74|293.59|293.79|293.59|293.84|293.64|293.69|293.54|10
1661190000000|2022-08-22 17:40:00|293.74|293.64|293.69|293.54|293.84|293.69|293.69|293.49|15
1661190300000|2022-08-22 17:45:00|293.64|293.49|293.64|293.49|293.74|293.54|293.64|293.49|24
1661190600000|2022-08-22 17:50:00|293.59|293.44|293.64|293.49|293.64|293.49|293.54|293.39|41
1661190900000|2022-08-22 17:55:00|293.59|293.44|293.54|293.39|293.59|293.44|293.49|293.34|24
1661191200000|2022-08-22 18:00:00|293.49|293.34|293.49|293.29|293.59|293.39|293.44|293.29|41
1661191500000|2022-08-22 18:05:00|293.44|293.34|293.54|293.34|293.64|293.49|293.44|293.29|6
1661191800000|2022-08-22 18:10:00|293.49|293.39|293.59|293.39|293.59|293.39|293.49|293.29|1
1661192100000|2022-08-22 18:15:00|293.64|293.44|293.49|293.34|293.64|293.49|293.49|293.29|11
1661192400000|2022-08-22 18:20:00||293.29||293.34||293.34||293.29|2
1661192700000|2022-08-22 18:25:00|293.44|293.29|293.39|293.24|293.54|293.34|293.39|293.24|24
1661193000000|2022-08-22 18:30:00|293.34|293.19|293.34|293.19|293.44|293.24|293.29|293.14|79
1661193300000|2022-08-22 18:35:00|293.29|293.14|293.29|293.14|293.29|293.14|293.24|293.09|52
1661193600000|2022-08-22 18:40:00|293.24|293.09|293.19|293.04|293.29|293.14|293.19|293.04|26
1661193900000|2022-08-22 18:45:00|293.14|292.99|293.24|293.09|293.29|293.14|293.14|292.99|33
1661194200000|2022-08-22 18:50:00|293.29|293.14|293.29|293.14|293.34|293.19|293.29|293.09|14
1661194500000|2022-08-22 18:55:00|293.34|293.19|293.39|293.19|293.39|293.24|293.34|293.19|22
1661194800000|2022-08-22 19:00:00|293.49|293.24|293.39|293.24|293.49|293.29|293.34|293.19|35
1661195100000|2022-08-22 19:05:00|293.34|293.19|293.39|293.24|293.44|293.29|293.29|293.14|22
1661195400000|2022-08-22 19:10:00|293.49|293.29|293.34|293.19|293.49|293.34|293.34|293.19|17
1661195700000|2022-08-22 19:15:00|293.39|293.24|293.24|293.09|293.44|293.29|293.19|293.04|37
1661196000000|2022-08-22 19:20:00|293.19|293.04|293.29|293.14|293.34|293.14|293.14|292.99|25
1661196300000|2022-08-22 19:25:00|293.34|293.19|293.14|292.99|293.34|293.19|293.14|292.99|14
1661196600000|2022-08-22 19:30:00|293.09|292.94|292.99|292.84|293.09|292.94|292.99|292.79|42
1661196900000|2022-08-22 19:35:00|293.04|292.89|293.29|293.14|293.34|293.14|293.04|292.89|21
1661197200000|2022-08-22 19:40:00|293.34|293.19|293.19|292.99|293.34|293.19|293.14|292.99|3
1661197500000|2022-08-22 19:45:00|293.14|293.04|293.39|293.19|293.39|293.19|293.14|293.04|3
1661197800000|2022-08-22 19:50:00|293.34|293.14|293.54|293.34|293.69|293.54|293.29|293.14|34
1661198100000|2022-08-22 19:55:00|293.49|293.39|293.59|293.34|293.69|293.49|293.49|293.34|19
1661198400000|2022-08-22 20:00:00|293.64|293.39|293.64|293.44|293.69|293.49|293.64|293.39|2
1661198700000|2022-08-22 20:05:00|293.69|293.49|293.64|293.44|293.69|293.54|293.64|293.44|14
1661199000000|2022-08-22 20:10:00|293.69|293.49|293.69|293.49|293.69|293.54|293.64|293.44|0
1661199300000|2022-08-22 20:15:00|293.64|293.44|293.64|293.44|293.69|293.49|293.64|293.44|0
1661199600000|2022-08-22 20:20:00|293.69|293.49|293.69|293.54|293.69|293.54|293.64|293.49|3
1661199900000|2022-08-22 20:25:00|293.64|293.49|293.54|293.39|293.64|293.54|293.54|293.34|12
1661200200000|2022-08-22 20:30:00|293.59|293.34|293.54|293.34|293.59|293.39|293.54|293.34|0
1661200500000|2022-08-22 20:35:00|293.59|293.39|293.54|293.34|293.59|293.39|293.49|293.34|0
1661200800000|2022-08-22 20:40:00|293.59|293.39|293.69|293.44|293.74|293.49|293.54|293.34|8
1661201100000|2022-08-22 20:45:00|293.74|293.49|293.74|293.54|293.74|293.54|293.69|293.44|0
1661201400000|2022-08-22 20:50:00|293.69|293.49|293.74|293.54|293.74|293.54|293.69|293.49|0
1661201700000|2022-08-22 20:55:00|293.69|293.59|293.69|293.34|293.74|293.59|293.49|293.19|18
1661202000000|2022-08-22 21:00:00|293.74|293.29|293.74|292.84|293.74|293.34|293.74|292.84|0
1661202600000|2022-08-22 21:10:00|293.64|293.04|293.64|293.04|293.64|293.04|293.54|292.94|1
1661205600000|2022-08-22 22:00:00|293.54|292.94|293.54|292.94|293.54|292.94|293.44|292.84|0
1661205900000|2022-08-22 22:05:00|293.64|293.04|293.64|293.04|293.64|293.04|293.64|293.04|0
1661206500000|2022-08-22 22:15:00|293.54|292.94|293.54|292.94|293.54|292.94|293.54|292.94|0
1661206800000|2022-08-22 22:20:00|293.64|293.04|293.64|293.04|293.64|293.04|293.54|292.94|0
1661207700000|2022-08-22 22:35:00|293.74|293.14|293.74|293.14|293.74|293.14|293.64|293.04|0
1661208000000|2022-08-22 22:40:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661208300000|2022-08-22 22:45:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661208600000|2022-08-22 22:50:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661209200000|2022-08-22 23:00:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661209500000|2022-08-22 23:05:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661210700000|2022-08-22 23:25:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661211000000|2022-08-22 23:30:00|293.64|293.04|293.74|293.14|293.74|293.14|293.64|293.04|0
1661211900000|2022-08-22 23:45:00|293.84|293.24|293.74|293.14|293.84|293.24|293.74|293.14|0
1661212200000|2022-08-22 23:50:00|293.84|293.24|293.84|293.24|293.84|293.24|293.74|293.14|0
1661212800000|2022-08-23 00:00:00|293.74|293.14|293.74|293.14|293.84|293.24|293.74|293.14|0
1661213100000|2022-08-23 00:05:00|293.84|293.24|293.74|293.14|293.84|293.24|293.74|293.14|0
1661213700000|2022-08-23 00:15:00|293.84|293.24|293.84|293.24|293.84|293.24|293.84|293.24|0
1661214300000|2022-08-23 00:25:00|293.74|293.14|293.84|293.24|293.94|293.34|293.74|293.14|0
1661214600000|2022-08-23 00:30:00|294.14|293.89|293.19|293.04|294.14|293.89|293.09|292.94|352
1661214900000|2022-08-23 00:35:00|293.24|293.09|293.34|293.19|293.44|293.29|293.19|292.99|217
1661215200000|2022-08-23 00:40:00|293.39|293.24|292.89|292.74|293.39|293.24|292.89|292.69|301
1661215500000|2022-08-23 00:45:00|292.94|292.79|292.84|292.69|293.04|292.89|292.79|292.64|320
1661215800000|2022-08-23 00:50:00|292.89|292.74|292.59|292.44|292.89|292.74|292.59|292.39|278
1661216100000|2022-08-23 00:55:00|292.64|292.49|292.49|292.34|292.79|292.59|292.49|292.29|353
1661216400000|2022-08-23 01:00:00|292.64|292.49|292.94|292.79|293.09|292.89|292.59|292.44|672
1661216700000|2022-08-23 01:05:00|292.84|292.69|292.54|292.39|292.89|292.74|292.39|292.24|316
1661217000000|2022-08-23 01:10:00|292.59|292.44|292.59|292.44|292.74|292.54|292.44|292.29|252
1661217300000|2022-08-23 01:15:00|292.64|292.49|292.69|292.49|292.74|292.59|292.54|292.39|238
1661217600000|2022-08-23 01:20:00|292.74|292.54|292.69|292.54|292.89|292.74|292.59|292.44|239
1661217900000|2022-08-23 01:25:00|292.74|292.59|292.49|292.34|292.74|292.59|292.39|292.24|242
1661218200000|2022-08-23 01:30:00|292.54|292.39|292.59|292.44|292.64|292.49|292.44|292.29|387
1661218500000|2022-08-23 01:35:00|292.64|292.49|292.49|292.34|292.69|292.54|292.34|292.19|346
1661218800000|2022-08-23 01:40:00|292.44|292.24|292.19|292.04|292.44|292.29|292.19|292.04|339
1661219100000|2022-08-23 01:45:00|292.24|292.09|291.94|291.79|292.24|292.09|291.94|291.79|420
1661219400000|2022-08-23 01:50:00|291.89|291.74|291.19|291.04|291.89|291.74|291.04|290.89|794
1661219700000|2022-08-23 01:55:00|291.24|291.09|291.09|290.94|291.24|291.09|290.99|290.79|353
1661220000000|2022-08-23 02:00:00|291.14|290.99|291.49|291.34|291.49|291.34|291.14|290.99|333
1661220300000|2022-08-23 02:05:00|291.54|291.39|291.39|291.24|291.64|291.49|291.39|291.19|229
1661220600000|2022-08-23 02:10:00|291.44|291.29|291.34|291.19|291.44|291.29|291.34|291.19|169
1661220900000|2022-08-23 02:15:00|291.39|291.24|291.54|291.39|291.74|291.59|291.39|291.24|238
1661221200000|2022-08-23 02:20:00|291.49|291.34|291.69|291.54|291.69|291.54|291.44|291.29|165
1661221500000|2022-08-23 02:25:00|291.64|291.49|291.64|291.49|291.69|291.54|291.59|291.44|131
1661221800000|2022-08-23 02:30:00|291.69|291.54|291.64|291.49|291.74|291.59|291.64|291.49|146
1661222100000|2022-08-23 02:35:00|291.69|291.54|291.99|291.84|292.09|291.89|291.69|291.54|264
1661222400000|2022-08-23 02:40:00|291.94|291.79|291.99|291.84|291.99|291.84|291.84|291.69|197
1661222700000|2022-08-23 02:45:00|292.04|291.89|292.24|292.09|292.24|292.09|292.04|291.89|168
1661223000000|2022-08-23 02:50:00|292.29|292.14|292.59|292.44|292.59|292.44|292.24|292.09|277
1661223300000|2022-08-23 02:55:00|292.54|292.39|292.39|292.24|292.69|292.54|292.34|292.19|324
1661223600000|2022-08-23 03:00:00|292.34|292.19|292.49|292.34|292.54|292.39|292.34|292.14|126
1661223900000|2022-08-23 03:05:00|292.44|292.29|292.49|292.34|292.49|292.34|292.34|292.19|247
1661224200000|2022-08-23 03:10:00|292.54|292.39|292.19|292.04|292.69|292.54|292.14|291.99|212
1661224500000|2022-08-23 03:15:00|292.24|292.09|291.99|291.84|292.39|292.24|291.99|291.84|273
1661224800000|2022-08-23 03:20:00|291.94|291.79|292.14|291.99|292.14|291.99|291.94|291.79|170
1661225100000|2022-08-23 03:25:00|292.16|292.01|291.91|291.76|292.21|292.06|291.91|291.76|156
1661225400000|2022-08-23 03:30:00|291.86|291.71|291.81|291.66|291.86|291.71|291.76|291.61|220
1661225700000|2022-08-23 03:35:00|291.86|291.71|291.76|291.61|291.86|291.71|291.71|291.56|160
1661226000000|2022-08-23 03:40:00|291.81|291.66|292.06|291.91|292.11|291.91|291.71|291.56|148
1661226300000|2022-08-23 03:45:00|292.01|291.86|292.16|292.01|292.21|292.06|292.01|291.81|138
1661226600000|2022-08-23 03:50:00|292.21|292.06|292.26|292.11|292.31|292.16|292.21|292.06|107
1661226900000|2022-08-23 03:55:00|292.31|292.16|292.11|291.96|292.36|292.21|292.06|291.91|183
1661227200000|2022-08-23 04:00:00|292.06|291.91|292.11|291.96|292.16|292.01|292.06|291.86|108
1661227500000|2022-08-23 04:05:00|292.06|291.91|292.01|291.86|292.11|291.96|291.96|291.81|121
1661227800000|2022-08-23 04:10:00|292.06|291.91|292.01|291.86|292.11|291.96|292.01|291.86|110
1661228100000|2022-08-23 04:15:00|292.06|291.91|292.01|291.86|292.11|291.91|291.96|291.81|174
1661228400000|2022-08-23 04:20:00|291.96|291.81|291.91|291.76|292.01|291.86|291.91|291.76|182
1661228700000|2022-08-23 04:25:00|291.96|291.81|291.91|291.76|291.96|291.81|291.86|291.71|119
1661229000000|2022-08-23 04:30:00|291.86|291.71|291.96|291.81|291.96|291.81|291.86|291.71|81
1661229300000|2022-08-23 04:35:00|291.91|291.76|291.86|291.71|291.96|291.81|291.86|291.71|100
1661229600000|2022-08-23 04:40:00|291.81|291.66|291.81|291.66|291.86|291.71|291.76|291.61|123
1661229900000|2022-08-23 04:45:00|291.76|291.61|291.86|291.71|291.86|291.71|291.71|291.56|146
1661230200000|2022-08-23 04:50:00|291.81|291.66|291.81|291.66|291.86|291.71|291.76|291.61|145
1661230500000|2022-08-23 04:55:00|291.76|291.61|291.66|291.51|291.81|291.66|291.66|291.46|173
1661230800000|2022-08-23 05:00:00|291.71|291.56|291.76|291.61|292.11|291.91|291.61|291.41|555
1661231100000|2022-08-23 05:05:00|291.71|291.56|291.36|291.21|291.71|291.56|291.31|291.16|403
1661231400000|2022-08-23 05:10:00|291.26|291.11|291.46|291.31|291.46|291.31|291.21|291.06|394
1661231700000|2022-08-23 05:15:00|291.41|291.26|291.26|291.11|291.41|291.26|291.16|291.01|488
1661232000000|2022-08-23 05:20:00|291.21|291.06|291.06|290.91|291.21|291.06|290.91|290.76|388
1661232300000|2022-08-23 05:25:00|291.11|290.96|291.16|291.01|291.26|291.11|291.01|290.86|359
1661232600000|2022-08-23 05:30:00|291.11|290.96|291.01|290.86|291.16|291.01|290.91|290.76|403
1661232900000|2022-08-23 05:35:00|290.96|290.81|291.01|290.86|291.06|290.91|290.81|290.66|411
1661233200000|2022-08-23 05:40:00|291.06|290.91|291.11|290.96|291.16|291.01|291.01|290.81|234
1661233500000|2022-08-23 05:45:00|291.06|290.91|290.96|290.81|291.11|290.96|290.96|290.81|316
1661233800000|2022-08-23 05:50:00|290.91|290.76|290.81|290.66|290.96|290.81|290.81|290.66|371
1661234100000|2022-08-23 05:55:00|290.86|290.71|290.81|290.66|291.01|290.86|290.76|290.61|273
1661234400000|2022-08-23 06:00:00|290.86|290.71|291.01|290.86|291.16|291.01|290.81|290.66|360
1661234700000|2022-08-23 06:05:00|290.96|290.81|290.51|290.36|290.96|290.86|290.51|290.36|208
1661235000000|2022-08-23 06:10:00|290.56|290.41|290.51|290.36|290.61|290.46|290.41|290.26|389
1661235300000|2022-08-23 06:15:00|290.56|290.41|290.51|290.36|290.61|290.46|290.46|290.31|325
1661235600000|2022-08-23 06:20:00|290.46|290.31|290.36|290.21|290.46|290.31|290.26|290.11|562
1661235900000|2022-08-23 06:25:00|290.41|290.26|290.36|290.21|290.46|290.31|290.31|290.16|286
1661236200000|2022-08-23 06:30:00|290.41|290.26|290.31|290.16|290.41|290.26|290.26|290.11|398
1661236500000|2022-08-23 06:35:00|290.26|290.11|290.41|290.26|290.41|290.26|290.26|290.11|215
1661236800000|2022-08-23 06:40:00|290.46|290.31|290.46|290.31|290.56|290.41|290.46|290.31|209
1661237100000|2022-08-23 06:45:00|290.41|290.26|290.56|290.41|290.56|290.41|290.41|290.26|184
1661237400000|2022-08-23 06:50:00|290.61|290.46|290.66|290.51|290.71|290.56|290.51|290.36|175
1661237700000|2022-08-23 06:55:00|290.71|290.56|290.81|290.66|290.86|290.66|290.71|290.56|234
1661238000000|2022-08-23 07:00:00|290.91|290.76|290.91|290.76|291.06|290.86|290.81|290.66|428
1661238300000|2022-08-23 07:05:00|290.96|290.81|291.01|290.86|291.01|290.86|290.81|290.66|512
1661238600000|2022-08-23 07:10:00|291.06|290.81|290.76|290.61|291.06|290.91|290.76|290.61|499
1661238900000|2022-08-23 07:15:00|290.71|290.56|290.46|290.31|291.06|290.91|290.46|290.31|551
1661239200000|2022-08-23 07:20:00|290.51|290.36|290.76|290.61|290.86|290.71|290.51|290.36|510
1661239500000|2022-08-23 07:25:00|290.86|290.71|291.31|291.16|291.41|291.26|290.81|290.66|527
1661239800000|2022-08-23 07:30:00|291.36|291.26|291.21|291.06|291.56|291.41|291.16|291.01|372
1661240100000|2022-08-23 07:35:00|291.16|291.01|291.31|291.16|291.41|291.26|291.16|291.01|194
1661240400000|2022-08-23 07:40:00|291.36|291.21|291.51|291.36|291.56|291.41|291.36|291.16|281
1661240700000|2022-08-23 07:45:00|291.46|291.31|291.61|291.46|291.66|291.51|291.46|291.31|198
1661241000000|2022-08-23 07:50:00|291.66|291.51|291.66|291.51|291.71|291.56|291.56|291.41|180
1661241300000|2022-08-23 07:55:00|291.61|291.46|291.71|291.56|291.76|291.61|291.56|291.41|265
1661241600000|2022-08-23 08:00:00|291.66|291.51|292.11|291.96|292.26|292.11|291.66|291.51|700
1661241900000|2022-08-23 08:05:00|292.06|291.91|292.11|291.96|292.26|292.06|292.06|291.91|398
1661242200000|2022-08-23 08:10:00|292.21|292.01|292.21|292.06|292.31|292.16|292.11|291.96|510
1661242500000|2022-08-23 08:15:00|292.26|292.11|292.41|292.26|292.41|292.26|292.21|292.06|226
1661242800000|2022-08-23 08:20:00|292.46|292.21|292.26|292.11|292.46|292.31|292.21|292.06|267
1661243100000|2022-08-23 08:25:00|292.31|292.06|292.21|292.06|292.31|292.16|292.21|292.06|139
1661243400000|2022-08-23 08:30:00|292.16|292.01|292.41|292.26|292.41|292.26|292.11|291.96|428
1661243700000|2022-08-23 08:35:00|292.46|292.31|292.71|292.56|292.71|292.56|292.36|292.21|411
1661244000000|2022-08-23 08:40:00|292.76|292.51|292.81|292.66|292.86|292.71|292.71|292.51|348
1661244300000|2022-08-23 08:45:00|292.76|292.61|292.86|292.71|292.86|292.71|292.76|292.61|460
1661244600000|2022-08-23 08:50:00|292.91|292.76|292.91|292.76|293.01|292.86|292.91|292.71|384
1661244900000|2022-08-23 08:55:00|292.96|292.81|292.91|292.76|293.01|292.86|292.81|292.66|385
1661245200000|2022-08-23 09:00:00|292.96|292.81|292.86|292.66|292.96|292.81|292.76|292.61|496
1661245500000|2022-08-23 09:05:00|292.81|292.61|292.91|292.76|293.01|292.81|292.66|292.46|404
1661245800000|2022-08-23 09:10:00|292.86|292.71|292.81|292.66|292.96|292.81|292.81|292.66|214
1661246100000|2022-08-23 09:15:00|292.86|292.71|292.81|292.66|293.01|292.81|292.81|292.61|239
1661246400000|2022-08-23 09:20:00|293.06|292.46|292.96|292.36|293.06|292.46|292.96|292.36|1
1661246700000|2022-08-23 09:25:00|||||||||28
1661247300000|2022-08-23 09:35:00|292.86|292.26|292.86|292.26|292.96|292.36|292.86|292.26|0
1661247600000|2022-08-23 09:40:00|292.96|292.36|292.96|292.36|292.96|292.36|292.86|292.26|0
1661247900000|2022-08-23 09:45:00|293.06|292.46|293.16|292.56|293.16|292.56|292.96|292.36|0
1661248200000|2022-08-23 09:50:00|292.81|292.66|292.96|292.71|292.96|292.76|292.76|292.56|137
1661248500000|2022-08-23 09:55:00|292.91|292.76|292.91|292.71|292.96|292.81|292.91|292.66|31
1661248800000|2022-08-23 10:00:00|292.86|292.66|292.86|292.71|292.91|292.71|292.81|292.61|12
1661249100000|2022-08-23 10:05:00|292.81|292.66|292.81|292.66|292.86|292.66|292.81|292.61|12
1661249400000|2022-08-23 10:10:00|292.76|292.61|292.81|292.66|292.86|292.66|292.76|292.56|2
1661249700000|2022-08-23 10:15:00|292.86|292.61|292.71|292.56|292.86|292.61|292.71|292.56|3
1661250000000|2022-08-23 10:20:00|292.66|292.51|292.61|292.46|292.71|292.51|292.56|292.41|32
1661250300000|2022-08-23 10:25:00|292.66|292.51|292.46|292.26|292.71|292.51|292.41|292.21|151
1661250600000|2022-08-23 10:30:00|292.41|292.21|292.66|292.46|292.71|292.51|292.16|291.96|268
1661250900000|2022-08-23 10:35:00|292.61|292.41|292.51|292.36|292.66|292.51|292.46|292.31|207
1661251200000|2022-08-23 10:40:00|292.56|292.31|292.91|292.76|292.96|292.81|292.51|292.31|78
1661251500000|2022-08-23 10:45:00|292.96|292.71|292.91|292.71|292.96|292.81|292.86|292.71|102
1661251800000|2022-08-23 10:50:00|292.86|292.76|292.91|292.76|292.96|292.81|292.86|292.66|35
1661252100000|2022-08-23 10:55:00|292.96|292.71|292.81|292.66|292.96|292.81|292.81|292.66|135
1661252400000|2022-08-23 11:00:00|292.76|292.61|292.56|292.36|292.81|292.66|292.56|292.36|113
1661252700000|2022-08-23 11:05:00|292.51|292.31|292.46|292.26|292.51|292.31|292.36|292.21|59
1661253000000|2022-08-23 11:10:00|292.41|292.21|292.56|292.41|292.61|292.41|292.36|292.21|9
1661253300000|2022-08-23 11:15:00|292.51|292.36|292.66|292.51|292.71|292.51|292.51|292.31|17
1661253600000|2022-08-23 11:20:00|292.71|292.56|292.76|292.61|292.76|292.61|292.66|292.51|22
1661253900000|2022-08-23 11:25:00|292.81|292.66|292.71|292.56|292.81|292.66|292.66|292.51|31
1661254200000|2022-08-23 11:30:00|292.76|292.61|292.66|292.51|292.81|292.66|292.66|292.51|28
1661254500000|2022-08-23 11:35:00|292.71|292.46|292.76|292.61|292.76|292.61|292.66|292.46|32
1661254800000|2022-08-23 11:40:00|292.71|292.56|292.66|292.51|292.76|292.61|292.66|292.51|27
1661255100000|2022-08-23 11:45:00|292.71|292.46|292.81|292.66|292.81|292.66|292.66|292.46|39
1661255400000|2022-08-23 11:50:00|292.86|292.61|292.76|292.61|292.86|292.71|292.76|292.56|40
1661255700000|2022-08-23 11:55:00|292.86|292.66|292.81|292.66|292.86|292.71|292.71|292.56|103
1661256000000|2022-08-23 12:00:00|292.86|292.61|292.81|292.66|292.86|292.71|292.76|292.61|40
1661256300000|2022-08-23 12:05:00|292.76|292.61|292.81|292.61|292.81|292.66|292.76|292.61|20
1661256600000|2022-08-23 12:10:00|292.76|292.66|292.61|292.46|292.81|292.66|292.61|292.46|17
1661256900000|2022-08-23 12:15:00|292.66|292.51|292.51|292.36|292.66|292.51|292.51|292.31|14
1661257200000|2022-08-23 12:20:00|292.56|292.41|292.61|292.46|292.66|292.51|292.51|292.36|38
1661257500000|2022-08-23 12:25:00|292.66|292.51|292.66|292.51|292.71|292.56|292.61|292.46|21
1661257800000|2022-08-23 12:30:00|292.71|292.56|292.66|292.51|292.71|292.56|292.56|292.41|35
1661258100000|2022-08-23 12:35:00|292.61|292.46|292.46|292.31|292.61|292.51|292.46|292.31|19
1661258400000|2022-08-23 12:40:00|292.51|292.36|292.56|292.36|292.61|292.41|292.46|292.31|23
1661258700000|2022-08-23 12:45:00|292.51|292.41|292.41|292.21|292.61|292.41|292.41|292.21|34
1661259000000|2022-08-23 12:50:00|292.36|292.26|292.36|292.21|292.41|292.26|292.31|292.11|30
1661259300000|2022-08-23 12:55:00|292.31|292.16|292.41|292.21|292.41|292.21|292.31|292.16|11
1661259600000|2022-08-23 13:00:00|292.36|292.16|292.26|292.11|292.36|292.21|292.26|292.11|31
1661259900000|2022-08-23 13:05:00|292.31|292.16|292.21|292.06|292.31|292.16|292.21|292.06|29
1661260200000|2022-08-23 13:10:00|292.26|292.11|292.36|292.21|292.36|292.21|292.26|292.11|10
1661260500000|2022-08-23 13:15:00|292.31|292.16|292.31|292.16|292.36|292.21|292.31|292.11|17
1661260800000|2022-08-23 13:20:00|292.21|292.06|292.36|292.21|292.36|292.21|292.21|292.06|40
1661261100000|2022-08-23 13:25:00|292.41|292.26|292.16|291.96|292.41|292.26|292.16|291.96|17
1661261400000|2022-08-23 13:30:00|292.26|292.06|291.96|291.76|292.31|292.16|291.41|291.21|197
1661261700000|2022-08-23 13:35:00|292.01|291.81|291.81|291.66|292.26|292.06|291.76|291.56|54
1661262000000|2022-08-23 13:40:00|291.86|291.71|291.86|291.66|292.21|292.01|291.71|291.51|63
1661262300000|2022-08-23 13:45:00|291.96|291.71|292.31|292.11|292.66|292.46|291.96|291.71|238
1661262600000|2022-08-23 13:50:00|292.26|292.16|292.66|292.51|292.66|292.51|292.26|292.11|243
1661262900000|2022-08-23 13:55:00|292.71|292.46|292.31|292.11|292.71|292.46|292.06|291.91|133
1661263200000|2022-08-23 14:00:00|292.36|292.16|291.81|291.61|293.01|292.81|291.81|291.61|186
1661263500000|2022-08-23 14:05:00|291.91|291.66|292.76|292.61|292.76|292.61|291.91|291.61|152
1661263800000|2022-08-23 14:10:00|292.81|292.56|292.96|292.81|293.01|292.86|292.76|292.56|114
1661264100000|2022-08-23 14:15:00|293.01|292.86|293.11|292.96|293.31|293.11|292.86|292.66|40
1661264400000|2022-08-23 14:20:00|293.16|292.91|292.71|292.56|293.31|293.11|292.71|292.51|42
1661264700000|2022-08-23 14:25:00|292.66|292.46|292.21|292.01|292.81|292.56|292.16|292.01|31
1661265000000|2022-08-23 14:30:00|292.26|292.06|292.71|292.51|292.76|292.56|292.11|291.96|25
1661265300000|2022-08-23 14:35:00|292.76|292.56|292.26|292.11|292.76|292.61|292.26|292.11|70
1661265600000|2022-08-23 14:40:00|292.31|292.16|292.56|292.36|292.56|292.41|292.26|292.06|30
1661265900000|2022-08-23 14:45:00|292.61|292.41|292.56|292.41|292.61|292.46|292.36|292.21|42
1661266200000|2022-08-23 14:50:00|292.51|292.36|291.76|291.56|292.56|292.41|291.71|291.56|124
1661266500000|2022-08-23 14:55:00|291.71|291.51|291.81|291.61|291.96|291.76|291.66|291.51|67
1661266800000|2022-08-23 15:00:00|291.76|291.66|291.66|291.51|291.81|291.66|291.36|291.21|57
1661267100000|2022-08-23 15:05:00|291.71|291.56|292.01|291.86|292.06|291.91|291.61|291.46|33
1661267400000|2022-08-23 15:10:00|292.06|291.81|292.06|291.91|292.16|292.01|291.91|291.76|53
1661267700000|2022-08-23 15:15:00|292.11|291.86|292.21|292.01|292.41|292.21|292.06|291.86|22
1661268000000|2022-08-23 15:20:00|292.16|291.96|292.11|291.96|292.31|292.11|292.06|291.91|42
1661268300000|2022-08-23 15:25:00|292.06|291.91|291.76|291.56|292.16|291.96|291.71|291.56|62
1661268600000|2022-08-23 15:30:00|291.81|291.61|291.96|291.76|292.01|291.81|291.76|291.61|29
1661268900000|2022-08-23 15:35:00|292.01|291.81|292.21|292.01|292.21|292.01|291.96|291.76|1
1661269200000|2022-08-23 15:40:00|292.26|291.96|292.11|291.91|292.26|292.01|291.96|291.76|9
1661269500000|2022-08-23 15:45:00|292.06|291.96|292.21|292.01|292.26|292.06|292.06|291.86|2
1661269800000|2022-08-23 15:50:00|292.26|292.06|292.11|291.96|292.26|292.11|292.06|291.91|3
1661270100000|2022-08-23 15:55:00|292.06|291.91|292.01|291.86|292.11|291.96|291.91|291.76|4
1661270400000|2022-08-23 16:00:00|292.06|291.81|291.81|291.66|292.06|291.86|291.76|291.61|15
1661270700000|2022-08-23 16:05:00|291.76|291.61|292.06|291.86|292.06|291.91|291.76|291.61|6
1661271000000|2022-08-23 16:10:00|292.01|291.91|292.01|291.81|292.06|291.91|291.91|291.76|10
1661271300000|2022-08-23 16:15:00|291.96|291.76|291.81|291.61|292.01|291.86|291.76|291.61|2
1661271600000|2022-08-23 16:20:00|291.86|291.66|291.76|291.61|291.91|291.71|291.76|291.61|2
1661271900000|2022-08-23 16:25:00|291.81|291.66|291.81|291.66|292.01|291.81|291.76|291.61|1
1661272200000|2022-08-23 16:30:00|291.86|291.61|292.01|291.81|292.01|291.81|291.81|291.61|1
1661272500000|2022-08-23 16:35:00|292.06|291.86|292.26|292.06|292.31|292.11|292.01|291.81|1
1661272800000|2022-08-23 16:40:00|292.21|292.11|292.26|292.06|292.26|292.11|292.16|291.96|5
1661273100000|2022-08-23 16:45:00|292.21|292.01|292.21|292.01|292.31|292.11|292.16|291.96|1
1661273400000|2022-08-23 16:50:00|292.26|292.06|292.21|292.01|292.36|292.16|292.21|292.01|7
1661273700000|2022-08-23 16:55:00|292.16|292.06|292.26|292.11|292.26|292.11|292.16|292.01|13
1661274000000|2022-08-23 17:00:00|292.21|292.06|292.26|292.01|292.31|292.16|292.21|291.96|10
1661274300000|2022-08-23 17:05:00|292.21|292.06|292.26|292.01|292.26|292.11|292.06|291.91|38
1661274600000|2022-08-23 17:10:00|292.21|291.96|292.26|292.06|292.26|292.06|292.06|291.86|5
1661274900000|2022-08-23 17:15:00|292.21|292.11|292.11|291.96|292.31|292.11|292.06|291.91|13
1661275200000|2022-08-23 17:20:00|292.16|292.01|292.11|291.96|292.21|292.01|292.11|291.96|13
1661275500000|2022-08-23 17:25:00|292.16|292.01|292.51|292.36|292.56|292.36|292.11|292.01|34
1661275800000|2022-08-23 17:30:00|292.56|292.41|292.56|292.41|292.61|292.46|292.51|292.36|30
1661276100000|2022-08-23 17:35:00|292.51|292.36|292.46|292.26|292.56|292.41|292.41|292.26|2
1661276400000|2022-08-23 17:40:00|292.41|292.31|292.41|292.21|292.51|292.36|292.31|292.16|2
1661276700000|2022-08-23 17:45:00|292.46|292.26|292.31|292.11|292.46|292.31|292.31|292.11|20
1661277000000|2022-08-23 17:50:00|292.26|292.06|292.11|291.96|292.31|292.06|292.01|291.86|3
1661277300000|2022-08-23 17:55:00|292.06|291.91|292.01|291.81|292.06|291.91|291.96|291.81|3
1661277600000|2022-08-23 18:00:00|291.96|291.86|291.96|291.81|292.06|291.86|291.91|291.76|4
1661277900000|2022-08-23 18:05:00|292.01|291.86|292.06|291.91|292.16|291.96|291.96|291.81|3
1661278200000|2022-08-23 18:10:00|292.01|291.86|291.96|291.76|292.06|291.91|291.86|291.66|4
1661278500000|2022-08-23 18:15:00|292.01|291.81|292.06|291.91|292.11|291.96|291.96|291.76|2
1661278800000|2022-08-23 18:20:00|292.11|291.96|292.16|291.96|292.21|292.01|292.06|291.91|0
1661279100000|2022-08-23 18:25:00|292.11|291.91|292.21|292.01|292.26|292.06|292.11|291.91|1
1661279400000|2022-08-23 18:30:00|292.16|291.96|292.11|291.96|292.21|291.96|292.01|291.86|1
1661279700000|2022-08-23 18:35:00|292.06|291.91|292.16|292.01|292.16|292.01|292.06|291.91|3
1661280000000|2022-08-23 18:40:00|292.21|291.96|292.16|292.01|292.26|292.06|292.11|291.91|5
1661280300000|2022-08-23 18:45:00|292.11|291.96|292.11|291.91|292.16|291.96|292.01|291.86|1
1661280600000|2022-08-23 18:50:00|292.06|291.96|291.96|291.81|292.11|291.96|291.96|291.81|0
1661280900000|2022-08-23 18:55:00|292.01|291.86|292.11|291.91|292.16|291.96|291.96|291.81|2
1661281200000|2022-08-23 19:00:00|292.16|291.96|292.16|292.01|292.16|292.01|292.01|291.86|5
1661281500000|2022-08-23 19:05:00|292.11|291.96|292.26|292.06|292.26|292.11|292.11|291.96|3
1661281800000|2022-08-23 19:10:00|292.31|292.11|292.21|292.01|292.41|292.26|292.21|292.01|5
1661282100000|2022-08-23 19:15:00|292.26|292.06|292.36|292.21|292.36|292.21|292.21|292.01|7
1661282400000|2022-08-23 19:20:00|292.31|292.16|292.21|292.01|292.36|292.16|292.16|291.96|0
1661282700000|2022-08-23 19:25:00|292.16|291.96|292.16|291.96|292.21|292.06|292.11|291.96|2
1661283000000|2022-08-23 19:30:00|292.11|292.01|292.11|291.91|292.21|292.01|292.01|291.86|2
1661283300000|2022-08-23 19:35:00|292.06|291.96|292.06|291.91|292.16|291.96|292.06|291.86|0
1661283600000|2022-08-23 19:40:00|292.11|291.96|292.21|292.01|292.31|292.11|292.06|291.91|4
1661283900000|2022-08-23 19:45:00|292.16|291.96|292.21|292.01|292.26|292.06|292.06|291.91|2
1661284200000|2022-08-23 19:50:00|292.16|291.96|292.21|292.01|292.21|292.06|292.06|291.86|2
1661284500000|2022-08-23 19:55:00|292.26|292.06|292.31|292.11|292.41|292.21|292.26|292.01|16
1661284800000|2022-08-23 20:00:00|292.26|292.06|292.26|292.06|292.41|292.21|292.21|292.01|13
1661285100000|2022-08-23 20:05:00|292.21|292.01|292.26|292.06|292.26|292.06|292.21|292.01|0
1661285400000|2022-08-23 20:10:00|292.21|292.01|292.21|292.01|292.26|292.01|292.21|292.01|0
1661286000000|2022-08-23 20:20:00|292.26||292.21||292.26||292.21||2
1661286300000|2022-08-23 20:25:00|292.16|291.96|292.06|291.91|292.21|292.01|292.06|291.86|9
1661286600000|2022-08-23 20:30:00|292.01|291.86|292.01|291.76|292.01|291.91|292.01|291.76|1
1661286900000|2022-08-23 20:35:00|291.96|291.71|291.96|291.71|291.96|291.76|291.96|291.71|0
1661287200000|2022-08-23 20:40:00|292.11|291.76|291.96|291.76|292.11|291.81|291.96|291.76|13
1661287500000|2022-08-23 20:45:00|291.91||291.96||291.96||291.91||0
1661287800000|2022-08-23 20:50:00|291.91||291.91||291.96||291.91||0
1661288100000|2022-08-23 20:55:00|291.96|291.81|291.91|291.71|292.16|291.91|291.91|291.71|22
1661288400000|2022-08-23 21:00:00|292.56||292.61||292.61||292.56||1
1661289000000|2022-08-23 21:10:00|291.91|291.76|292.36|291.76|292.36|291.76|291.91|291.76|2
1661292000000|2022-08-23 22:00:00|292.26|291.66|292.36|291.76|292.46|291.86|292.26|291.66|0
1661292300000|2022-08-23 22:05:00|292.46|291.86|292.46|291.86|292.46|291.86|292.46|291.86|0
1661293800000|2022-08-23 22:30:00|292.36|291.76|292.36|291.76|292.36|291.76|292.36|291.76|0
1661294100000|2022-08-23 22:35:00|292.46|291.86|292.36|291.76|292.46|291.86|292.36|291.76|0
1661294400000|2022-08-23 22:40:00|292.46|291.86|292.46|291.86|292.46|291.86|292.46|291.86|0
1661295000000|2022-08-23 22:50:00|292.56|291.96|292.46|291.86|292.56|291.96|292.46|291.86|0
1661295600000|2022-08-23 23:00:00|292.56|291.96|292.56|291.96|292.56|291.96|292.46|291.86|0
1661297400000|2022-08-23 23:30:00|292.46|291.86|292.46|291.86|292.46|291.86|292.46|291.86|0
1661298600000|2022-08-23 23:50:00|292.36|291.76|292.36|291.76|292.36|291.76|292.36|291.76|0
1661298900000|2022-08-23 23:55:00|292.46|291.86|292.46|291.86|292.46|291.86|292.46|291.86|0
1661299200000|2022-08-24 00:00:00|292.36|291.76|292.46|291.86|292.56|291.96|292.36|291.76|0
1661299500000|2022-08-24 00:05:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1661299800000|2022-08-24 00:10:00|292.36|291.76|292.46|291.86|292.46|291.86|292.36|291.76|0
1661300100000|2022-08-24 00:15:00|292.56|291.96|292.46|291.86|292.56|291.96|292.36|291.76|0
1661300400000|2022-08-24 00:20:00|292.36|291.76|292.36|291.76|292.46|291.86|292.36|291.76|0
1661300700000|2022-08-24 00:25:00|292.46|291.86|292.36|291.76|292.46|291.86|292.36|291.76|0
1661301000000|2022-08-24 00:30:00|292.31|291.91|292.16|292.01|292.51|292.31|291.91|291.71|372
1661301300000|2022-08-24 00:35:00|292.11|291.96|292.06|291.91|292.11|291.96|291.96|291.81|170
1661301600000|2022-08-24 00:40:00|292.11|291.96|291.96|291.81|292.16|292.01|291.86|291.71|238
1661301900000|2022-08-24 00:45:00|292.01|291.86|292.06|291.91|292.21|292.06|292.01|291.86|207
1661302200000|2022-08-24 00:50:00|292.11|292.01|292.11|291.96|292.21|292.06|292.06|291.91|276
1661302500000|2022-08-24 00:55:00|292.21|292.01|292.06|291.91|292.21|292.01|291.96|291.81|259
1661302800000|2022-08-24 01:00:00|292.16|292.01|291.46|291.31|292.16|292.01|291.46|291.31|471
1661303100000|2022-08-24 01:05:00|291.41|291.26|291.41|291.26|291.51|291.36|291.21|291.06|421
1661303400000|2022-08-24 01:10:00|291.46|291.21|291.56|291.41|291.56|291.41|291.36|291.21|204
1661303700000|2022-08-24 01:15:00|291.51|291.36|291.41|291.21|291.71|291.56|291.36|291.21|563
1661304000000|2022-08-24 01:20:00|291.36|291.16|291.31|291.16|291.41|291.26|291.31|291.16|201
1661304300000|2022-08-24 01:25:00|291.26|291.11|291.11|290.96|291.41|291.26|291.11|290.91|315
1661304600000|2022-08-24 01:30:00|291.16|290.91|291.01|290.86|291.21|291.01|290.91|290.76|305
1661304900000|2022-08-24 01:35:00|290.96|290.81|290.86|290.71|291.01|290.86|290.86|290.71|201
1661305200000|2022-08-24 01:40:00|290.81|290.66|290.91|290.76|291.06|290.91|290.81|290.66|326
1661305500000|2022-08-24 01:45:00|290.86|290.71|291.16|291.01|291.21|291.06|290.86|290.71|398
1661305800000|2022-08-24 01:50:00|291.26|291.11|291.16|291.01|291.31|291.11|291.01|290.81|498
1661306100000|2022-08-24 01:55:00|291.21|291.06|291.36|291.21|291.36|291.21|291.16|291.01|156
1661306400000|2022-08-24 02:00:00|291.31|291.16|291.21|291.06|291.36|291.21|291.16|290.96|598
1661306700000|2022-08-24 02:05:00|291.26|291.11|291.11|290.96|291.31|291.16|291.11|290.96|186
1661307000000|2022-08-24 02:10:00|291.06|290.91|291.26|291.11|291.26|291.11|291.01|290.86|304
1661307300000|2022-08-24 02:15:00|291.31|291.16|291.46|291.31|291.46|291.31|291.31|291.11|265
1661307600000|2022-08-24 02:20:00|291.41|291.26|291.51|291.36|291.51|291.36|291.36|291.21|191
1661307900000|2022-08-24 02:25:00|291.46|291.31|291.71|291.51|291.71|291.56|291.46|291.31|161
1661308200000|2022-08-24 02:30:00|291.66|291.56|291.71|291.56|291.86|291.71|291.56|291.41|174
1661308500000|2022-08-24 02:35:00|291.66|291.46|291.66|291.51|291.76|291.61|291.61|291.46|217
1661308800000|2022-08-24 02:40:00|291.76|291.61|291.56|291.41|291.76|291.61|291.56|291.41|102
1661309100000|2022-08-24 02:45:00|291.51|291.36|291.64|291.49|291.69|291.54|291.46|291.31|124
1661309400000|2022-08-24 02:50:00|291.69|291.54|291.54|291.39|291.79|291.64|291.34|291.19|451
1661309700000|2022-08-24 02:55:00|291.49|291.34|291.59|291.44|291.64|291.49|291.49|291.34|149
1661310000000|2022-08-24 03:00:00|291.64|291.49|291.49|291.34|291.69|291.49|291.49|291.34|343
1661310300000|2022-08-24 03:05:00|291.54|291.39|291.49|291.34|291.59|291.44|291.49|291.34|85
1661310600000|2022-08-24 03:10:00|291.44|291.29|291.54|291.39|291.59|291.44|291.44|291.29|279
1661310900000|2022-08-24 03:15:00|291.59|291.44|291.49|291.34|291.64|291.49|291.49|291.34|103
1661311200000|2022-08-24 03:20:00|291.54|291.39|291.69|291.49|291.74|291.59|291.49|291.34|88
1661311500000|2022-08-24 03:25:00|291.74|291.54|291.54|291.39|291.74|291.59|291.54|291.39|153
1661311800000|2022-08-24 03:30:00|291.59|291.44|291.59|291.44|291.64|291.49|291.54|291.39|133
1661312100000|2022-08-24 03:35:00|291.54|291.39|291.49|291.34|291.54|291.39|291.44|291.29|198
1661312400000|2022-08-24 03:40:00|291.54|291.39|291.59|291.44|291.64|291.49|291.54|291.39|97
1661312700000|2022-08-24 03:45:00|291.69|291.54|291.74|291.59|291.84|291.69|291.64|291.49|275
1661313000000|2022-08-24 03:50:00|291.79|291.64|291.64|291.49|291.79|291.64|291.64|291.49|142
1661313300000|2022-08-24 03:55:00|291.59|291.44|291.49|291.34|291.69|291.49|291.49|291.34|266
1661313600000|2022-08-24 04:00:00|291.54|291.39|291.39|291.24|291.54|291.39|291.34|291.19|241
1661313900000|2022-08-24 04:05:00|291.44|291.29|291.39|291.24|291.44|291.29|291.39|291.24|116
1661314200000|2022-08-24 04:10:00|291.34|291.19|291.34|291.19|291.39|291.24|291.34|291.19|136
1661314500000|2022-08-24 04:15:00|291.29|291.14|291.34|291.19|291.39|291.24|291.29|291.14|130
1661314800000|2022-08-24 04:20:00|291.39|291.24|291.39|291.24|291.44|291.29|291.39|291.24|121
1661315100000|2022-08-24 04:25:00|||||||||62
1661315400000|2022-08-24 04:30:00|291.34|291.19|291.34|291.19|291.34|291.19|291.34|291.19|87
1661315700000|2022-08-24 04:35:00|291.39|291.24|291.29|291.14|291.39|291.24|291.29|291.14|137
1661316000000|2022-08-24 04:40:00|291.34|291.19|291.39|291.19|291.39|291.24|291.34|291.19|171
1661316300000|2022-08-24 04:45:00|291.44|291.24|291.39|291.24|291.44|291.29|291.39|291.24|129
1661316600000|2022-08-24 04:50:00|291.44|291.19|291.39|291.24|291.44|291.29|291.34|291.19|138
1661316900000|2022-08-24 04:55:00|291.44|291.29|291.39|291.19|291.44|291.29|291.34|291.19|316
1661317200000|2022-08-24 05:00:00|291.34|291.24|291.19|291.04|291.49|291.34|291.19|291.04|374
1661317500000|2022-08-24 05:05:00|291.14|290.99|291.24|291.09|291.29|291.14|291.14|290.99|282
1661317800000|2022-08-24 05:10:00|291.19|291.04|290.84|290.69|291.19|291.04|290.79|290.64|376
1661318100000|2022-08-24 05:15:00|290.79|290.64|290.79|290.64|290.89|290.74|290.69|290.54|279
1661318400000|2022-08-24 05:20:00|290.84|290.69|290.39|290.24|290.89|290.74|290.34|290.19|365
1661318700000|2022-08-24 05:25:00|290.49|290.34|290.89|290.74|290.94|290.74|290.49|290.34|335
1661319000000|2022-08-24 05:30:00|290.84|290.69|291.04|290.89|291.09|290.94|290.84|290.69|244
1661319300000|2022-08-24 05:35:00|290.99|290.84|291.04|290.89|291.04|290.89|290.89|290.74|146
1661319600000|2022-08-24 05:40:00|291.09|290.94|291.04|290.89|291.09|290.94|291.04|290.84|543
1661319900000|2022-08-24 05:45:00|290.99|290.84|291.04|290.89|291.14|290.99|290.99|290.84|165
1661320200000|2022-08-24 05:50:00|290.99|290.84|291.09|290.94|291.14|290.99|290.94|290.79|166
1661320500000|2022-08-24 05:55:00|291.14|290.99|291.09|290.94|291.14|290.99|291.04|290.89|74
1661320800000|2022-08-24 06:00:00|291.14|290.99|291.09|290.94|291.14|290.99|290.99|290.79|258
1661321100000|2022-08-24 06:05:00|291.14|290.99|291.09|290.94|291.14|290.99|291.04|290.84|200
1661321400000|2022-08-24 06:10:00|291.04|290.89|291.04|290.89|291.09|290.94|291.04|290.89|82
1661321700000|2022-08-24 06:15:00|290.99|290.84|290.89|290.74|290.99|290.84|290.89|290.74|99
1661322000000|2022-08-24 06:20:00|290.94|290.79|290.79|290.64|290.94|290.79|290.79|290.64|861
1661322300000|2022-08-24 06:25:00|290.84|290.69|290.79|290.64|290.84|290.69|290.79|290.59|512
1661322600000|2022-08-24 06:30:00|290.84|290.69|290.94|290.79|290.94|290.79|290.84|290.64|186
1661322900000|2022-08-24 06:35:00|290.99|290.84|291.04|290.89|291.09|290.89|290.94|290.79|164
1661323200000|2022-08-24 06:40:00|290.99|290.84|291.09|290.94|291.09|290.94|290.99|290.84|87
1661323500000|2022-08-24 06:45:00|291.04|290.89|290.99|290.84|291.09|290.94|290.99|290.84|1031
1661323800000|2022-08-24 06:50:00|290.94|290.79|291.14|290.99|291.14|290.99|290.94|290.79|189
1661324100000|2022-08-24 06:55:00|291.09|290.94|291.04|290.89|291.14|290.99|291.04|290.89|128
1661324400000|2022-08-24 07:00:00|291.09|290.94|291.34|291.19|291.39|291.24|291.09|290.94|470
1661324700000|2022-08-24 07:05:00|291.39|291.24|291.24|291.09|291.39|291.24|291.24|291.04|203
1661325000000|2022-08-24 07:10:00|291.29|291.14|291.39|291.24|291.54|291.39|291.24|291.04|275
1661325300000|2022-08-24 07:15:00|291.34|291.19|291.04|290.89|291.34|291.19|291.04|290.89|643
1661325600000|2022-08-24 07:20:00|290.99|290.84|290.99|290.84|291.09|290.94|290.99|290.79|237
1661325900000|2022-08-24 07:25:00|290.94|290.79|290.89|290.74|291.09|290.94|290.84|290.69|260
1661326200000|2022-08-24 07:30:00|290.84|290.69|290.59|290.44|290.89|290.74|290.54|290.39|505
1661326500000|2022-08-24 07:35:00|290.54|290.39|290.89|290.74|290.89|290.74|290.49|290.34|279
1661326800000|2022-08-24 07:40:00|290.94|290.79|290.99|290.84|290.99|290.84|290.89|290.74|186
1661327100000|2022-08-24 07:45:00|290.94|290.79|291.24|291.09|291.29|291.14|290.94|290.79|452
1661327400000|2022-08-24 07:50:00|291.19|291.04|291.19|291.04|291.19|291.04|290.99|290.84|232
1661327700000|2022-08-24 07:55:00|291.14|290.99|291.19|291.04|291.19|291.04|291.04|290.89|293
1661328000000|2022-08-24 08:00:00|291.24|291.09|291.34|291.19|291.39|291.24|291.24|291.09|329
1661328300000|2022-08-24 08:05:00|291.29|291.14|291.54|291.39|291.59|291.44|291.29|291.09|286
1661328600000|2022-08-24 08:10:00|291.49|291.34|291.59|291.44|291.69|291.54|291.49|291.29|331
1661328900000|2022-08-24 08:15:00|291.54|291.39|291.29|291.14|291.54|291.44|291.29|291.14|158
1661329200000|2022-08-24 08:20:00|291.24|291.09|291.29|291.14|291.34|291.19|291.24|291.09|195
1661329500000|2022-08-24 08:25:00|291.34|291.19|291.39|291.19|291.44|291.29|291.29|291.14|269
1661329800000|2022-08-24 08:30:00|291.34|291.24|291.84|291.64|291.84|291.69|291.34|291.24|470
1661330100000|2022-08-24 08:35:00|291.79|291.69|291.69|291.54|291.84|291.69|291.69|291.54|259
1661330400000|2022-08-24 08:40:00|291.64|291.49|291.64|291.49|291.74|291.59|291.64|291.49|209
1661330700000|2022-08-24 08:45:00|291.59|291.44|291.69|291.49|291.74|291.59|291.59|291.44|442
1661331000000|2022-08-24 08:50:00|291.64|291.54|291.69|291.54|291.69|291.54|291.59|291.44|283
1661331300000|2022-08-24 08:55:00|291.64|291.49|291.74|291.59|291.84|291.69|291.59|291.44|453
1661331600000|2022-08-24 09:00:00|291.69|291.54|291.49|291.29|291.84|291.69|291.49|291.29|754
1661331900000|2022-08-24 09:05:00|291.59|291.34|291.74|291.59|291.89|291.74|291.54|291.34|651
1661332200000|2022-08-24 09:10:00|291.79|291.54|291.74|291.59|291.79|291.64|291.74|291.54|118
1661332500000|2022-08-24 09:15:00|291.79|291.64|291.79|291.64|291.94|291.79|291.69|291.49|399
1661332800000|2022-08-24 09:20:00|291.89|291.29|291.89|291.29|291.99|291.39|291.89|291.29|0
1661333100000|2022-08-24 09:25:00|||||||||15
1661333400000|2022-08-24 09:30:00|291.79|291.19|291.79|291.19|291.79|291.19|291.69|291.09|0
1661333700000|2022-08-24 09:35:00|291.69|291.09|291.79|291.19|291.79|291.19|291.69|291.09|0
1661334000000|2022-08-24 09:40:00|291.89|291.29|291.79|291.19|291.89|291.29|291.79|291.19|0
1661334300000|2022-08-24 09:45:00|291.89|291.29|291.79|291.19|291.89|291.29|291.79|291.19|0
1661334600000|2022-08-24 09:50:00|291.69|291.49|291.59|291.44|291.74|291.59|291.54|291.34|16
1661334900000|2022-08-24 09:55:00|291.54|291.39|291.54|291.34|291.64|291.44|291.49|291.34|96
1661335200000|2022-08-24 10:00:00|291.49|291.39|291.64|291.44|291.64|291.44|291.49|291.29|5
1661335500000|2022-08-24 10:05:00|291.59|291.39|291.64|291.44|291.69|291.49|291.54|291.39|9
1661335800000|2022-08-24 10:10:00|291.59|291.49|291.64|291.44|291.69|291.49|291.59|291.39|58
1661336100000|2022-08-24 10:15:00|291.59|291.49|291.64|291.44|291.64|291.49|291.59|291.39|11
1661336400000|2022-08-24 10:20:00|291.59|291.39|291.59|291.44|291.64|291.49|291.54|291.39|816
1661336700000|2022-08-24 10:25:00|291.54|291.39|291.59|291.39|291.64|291.49|291.49|291.34|59
1661337000000|2022-08-24 10:30:00|291.64|291.44|291.59|291.44|291.64|291.44|291.49|291.34|1
1661337300000|2022-08-24 10:35:00|291.64|291.49|291.59|291.39|291.64|291.49|291.54|291.34|11
1661337600000|2022-08-24 10:40:00|291.54|291.34|291.54|291.39|291.54|291.39|291.44|291.29|6
1661337900000|2022-08-24 10:45:00|291.59|291.34|291.39|291.24|291.59|291.34|291.39|291.24|3
1661338200000|2022-08-24 10:50:00|291.34|291.19|291.29|291.14|291.34|291.19|291.29|291.09|4
1661338500000|2022-08-24 10:55:00|291.24|291.09|291.39|291.19|291.39|291.19|291.24|291.09|2
1661338800000|2022-08-24 11:00:00|291.34|291.24|291.54|291.39|291.54|291.39|291.34|291.19|6
1661339100000|2022-08-24 11:05:00|291.59|291.44|291.64|291.49|291.64|291.49|291.54|291.39|5
1661339400000|2022-08-24 11:10:00|291.69|291.54|291.94|291.74|291.94|291.74|291.64|291.44|63
1661339700000|2022-08-24 11:15:00|291.99|291.79|292.04|291.84|292.04|291.89|291.89|291.69|106
1661340000000|2022-08-24 11:20:00|291.99|291.89|291.99|291.79|292.09|291.89|291.94|291.79|102
1661340300000|2022-08-24 11:25:00|291.94|291.74|291.89|291.69|291.94|291.79|291.79|291.59|20
1661340600000|2022-08-24 11:30:00|291.94|291.74|291.94|291.74|292.09|291.84|291.89|291.74|6
1661340900000|2022-08-24 11:35:00|291.89|291.79|292.04|291.84|292.09|291.84|291.89|291.74|12
1661341200000|2022-08-24 11:40:00|291.99|291.79|291.99|291.79|292.04|291.84|291.89|291.69|7
1661341500000|2022-08-24 11:45:00|291.94|291.84|291.99|291.84|291.99|291.84|291.94|291.74|18
1661341800000|2022-08-24 11:50:00|291.94|291.79|292.09|291.89|292.09|291.94|291.89|291.74|4
1661342100000|2022-08-24 11:55:00|292.04|291.84|291.99|291.84|292.09|291.89|291.99|291.79|1
1661342400000|2022-08-24 12:00:00|292.04|291.89|292.14|291.94|292.14|291.99|291.99|291.84|208
1661342700000|2022-08-24 12:05:00|292.09|291.89|291.89|291.74|292.14|291.89|291.89|291.74|11
1661343000000|2022-08-24 12:10:00|291.94|291.79|291.94|291.79|291.99|291.84|291.94|291.79|13
1661343300000|2022-08-24 12:15:00|291.99|291.84|291.94|291.74|292.09|291.89|291.89|291.74|5
1661343600000|2022-08-24 12:20:00|291.89|291.79|291.84|291.69|291.94|291.79|291.84|291.69|165
1661343900000|2022-08-24 12:25:00|291.89|291.74|291.99|291.79|291.99|291.79|291.84|291.69|13
1661344200000|2022-08-24 12:30:00|292.04|291.84|291.89|291.74|292.04|291.84|291.84|291.64|7
1661344500000|2022-08-24 12:35:00|291.84|291.69|291.84|291.69|291.84|291.69|291.79|291.64|10
1661344800000|2022-08-24 12:40:00|291.79|291.64|291.74|291.54|291.84|291.64|291.69|291.54|5
1661345100000|2022-08-24 12:45:00|291.69|291.59|291.84|291.64|291.84|291.69|291.64|291.44|11
1661345400000|2022-08-24 12:50:00|291.79|291.59|291.79|291.64|291.89|291.69|291.69|291.54|2
1661345700000|2022-08-24 12:55:00|291.84|291.59|291.84|291.64|291.89|291.69|291.79|291.59|2
1661346000000|2022-08-24 13:00:00|291.79|291.69|291.79|291.59|291.89|291.74|291.74|291.59|31
1661346300000|2022-08-24 13:05:00|291.84|291.64|291.84|291.64|291.89|291.74|291.79|291.64|2
1661346600000|2022-08-24 13:10:00|291.79|291.69|291.74|291.59|291.84|291.69|291.74|291.54|2
1661346900000|2022-08-24 13:15:00|291.79|291.64|291.74|291.59|291.84|291.64|291.74|291.54|226
1661347500000|2022-08-24 13:25:00|291.69|291.54|291.44|291.29|291.69|291.54|291.44|291.29|82
1661347800000|2022-08-24 13:30:00|291.49|291.34|291.39|291.24|291.79|291.59|291.09|290.89|279
1661348100000|2022-08-24 13:35:00|291.44|291.29|292.64|292.49|292.64|292.49|291.44|291.29|71
1661348400000|2022-08-24 13:40:00|292.69|292.54|292.89|292.69|292.94|292.74|292.54|292.39|55
1661348700000|2022-08-24 13:45:00|292.94|292.74|292.84|292.64|293.04|292.84|292.79|292.59|46
1661349000000|2022-08-24 13:50:00|292.79|292.59|293.24|293.09|293.44|293.29|292.74|292.59|129
1661349300000|2022-08-24 13:55:00|293.29|293.14|293.49|293.34|293.49|293.34|293.14|292.99|72
1661349600000|2022-08-24 14:00:00|293.54|293.39|293.04|292.84|293.79|293.64|292.99|292.84|212
1661349900000|2022-08-24 14:05:00|292.99|292.89|293.19|293.04|293.49|293.34|292.99|292.79|57
1661350200000|2022-08-24 14:10:00|293.24|293.09|293.34|293.14|293.49|293.29|293.24|293.09|50
1661350500000|2022-08-24 14:15:00|293.39|293.19|293.64|293.49|293.64|293.49|293.24|293.09|38
1661350800000|2022-08-24 14:20:00|293.69|293.54|293.64|293.49|293.79|293.59|293.59|293.44|96
1661351100000|2022-08-24 14:25:00|293.69|293.54|293.64|293.49|293.79|293.59|293.64|293.44|37
1661351400000|2022-08-24 14:30:00|293.69|293.54|293.69|293.54|293.79|293.59|293.59|293.44|7
1661351700000|2022-08-24 14:35:00|293.74|293.49|293.64|293.49|293.79|293.59|293.59|293.44|22
1661352000000|2022-08-24 14:40:00|293.59|293.44|293.44|293.29|293.64|293.44|293.39|293.19|29
1661352300000|2022-08-24 14:45:00|293.39|293.24|293.64|293.49|293.64|293.49|293.39|293.19|10
1661352600000|2022-08-24 14:50:00|293.59|293.44|293.79|293.64|293.89|293.74|293.59|293.44|35
1661352900000|2022-08-24 14:55:00|293.84|293.59|293.99|293.79|294.09|293.94|293.79|293.59|52
1661353200000|2022-08-24 15:00:00|294.04|293.84|294.14|293.94|294.24|294.04|293.99|293.79|12
1661353500000|2022-08-24 15:05:00|294.09|293.89|294.14|293.99|294.34|294.14|294.09|293.89|22
1661353800000|2022-08-24 15:10:00|294.09|293.94|294.34|294.19|294.39|294.19|294.04|293.89|66
1661354100000|2022-08-24 15:15:00|294.39|294.24|294.19|294.04|294.44|294.29|294.19|294.04|43
1661354400000|2022-08-24 15:20:00|294.24|294.09|294.14|293.94|294.29|294.09|294.09|293.89|9
1661354700000|2022-08-24 15:25:00|294.09|293.99|294.19|293.99|294.29|294.09|294.09|293.94|136
1661355000000|2022-08-24 15:30:00|294.24|294.04|294.04|293.84|294.29|294.09|293.99|293.79|15
1661355300000|2022-08-24 15:35:00|294.09|293.89|294.04|293.89|294.09|293.94|293.99|293.84|12
1661355600000|2022-08-24 15:40:00|293.99|293.84|294.24|294.09|294.24|294.09|293.99|293.84|20
1661355900000|2022-08-24 15:45:00|294.29|294.14|294.24|294.04|294.34|294.14|294.14|293.94|7
1661356200000|2022-08-24 15:50:00|294.19|293.99|294.29|294.09|294.29|294.09|294.19|293.99|4
1661356500000|2022-08-24 15:55:00|294.24|294.04|294.14|293.94|294.29|294.09|294.09|293.94|4
1661356800000|2022-08-24 16:00:00|294.09|293.99|294.24|294.04|294.24|294.09|294.09|293.94|3
1661357100000|2022-08-24 16:05:00|294.19|294.09|294.24|294.04|294.24|294.09|294.14|293.94|5
1661357400000|2022-08-24 16:10:00|294.29|294.09|294.19|294.04|294.29|294.14|294.19|294.04|8
1661357700000|2022-08-24 16:15:00|294.24|294.09|294.09|293.94|294.29|294.09|294.09|293.94|2
1661358000000|2022-08-24 16:20:00|294.04|293.89|293.99|293.79|294.09|293.94|293.94|293.79|9
1661358300000|2022-08-24 16:25:00|293.94|293.84|293.84|293.69|293.99|293.84|293.84|293.69|6
1661358600000|2022-08-24 16:30:00|293.89|293.74|293.84|293.64|293.89|293.74|293.79|293.64|2
1661358900000|2022-08-24 16:35:00|293.79|293.69|293.54|293.39|293.84|293.69|293.49|293.34|37
1661359200000|2022-08-24 16:40:00|293.59|293.44|293.44|293.29|293.69|293.49|293.34|293.14|12
1661359500000|2022-08-24 16:45:00|293.39|293.19|293.39|293.19|293.44|293.29|293.34|293.19|12
1661359800000|2022-08-24 16:50:00|293.34|293.24|293.39|293.19|293.44|293.24|293.29|293.14|1
1661360100000|2022-08-24 16:55:00|293.44|293.24|293.49|293.29|293.49|293.29|293.34|293.19|2
1661360400000|2022-08-24 17:00:00|293.44|293.34|293.39|293.24|293.59|293.39|293.39|293.24|2
1661360700000|2022-08-24 17:05:00|293.44|293.29|293.64|293.44|293.64|293.49|293.39|293.24|2
1661361000000|2022-08-24 17:10:00|293.59|293.49|293.44|293.24|293.64|293.49|293.39|293.24|4
1661361300000|2022-08-24 17:15:00|293.49|293.29|293.39|293.19|293.49|293.34|293.34|293.19|5
1661361600000|2022-08-24 17:20:00|293.34|293.24|293.24|293.04|293.39|293.24|293.19|293.04|6
1661361900000|2022-08-24 17:25:00|293.19|293.09|293.04|292.89|293.29|293.09|293.04|292.84|6
1661362200000|2022-08-24 17:30:00|293.09|292.94|293.09|292.94|293.14|292.99|293.04|292.89|3
1661362500000|2022-08-24 17:35:00|293.14|292.99|293.19|292.99|293.19|292.99|293.09|292.94|3
1661362800000|2022-08-24 17:40:00|293.14|292.94|293.29|293.09|293.29|293.14|293.14|292.94|13
1661363100000|2022-08-24 17:45:00|293.24|293.14|293.39|293.19|293.39|293.24|293.24|293.09|26
1661363400000|2022-08-24 17:50:00|293.44|293.24|293.34|293.14|293.49|293.34|293.34|293.14|36
1661363700000|2022-08-24 17:55:00|293.29|293.09|293.39|293.24|293.44|293.24|293.29|293.09|7
1661364000000|2022-08-24 18:00:00|293.44|293.19|293.29|293.09|293.44|293.24|293.24|293.09|18
1661364300000|2022-08-24 18:05:00|293.24|293.04|293.44|293.19|293.44|293.24|293.24|293.04|0
1661364600000|2022-08-24 18:10:00|293.39|293.24|293.34|293.14|293.44|293.24|293.29|293.14|9
1661364900000|2022-08-24 18:15:00|293.29|293.09|293.29|293.09|293.34|293.14|293.24|293.09|3
1661365200000|2022-08-24 18:20:00|293.34|293.14|293.29|293.09|293.34|293.14|293.19|292.99|3
1661365500000|2022-08-24 18:25:00|293.34|293.14|293.24|293.09|293.39|293.14|293.24|293.09|6
1661365800000|2022-08-24 18:30:00|293.29|293.04|293.04|292.89|293.29|293.09|293.04|292.84|7
1661366100000|2022-08-24 18:35:00|293.09|292.84|293.09|292.94|293.09|292.94|293.04|292.84|2
1661366400000|2022-08-24 18:40:00|293.14|292.99|293.09|292.94|293.14|292.99|293.09|292.94|1
1661366700000|2022-08-24 18:45:00|293.04|292.89|293.04|292.89|293.09|292.89|292.99|292.84|10
1661367000000|2022-08-24 18:50:00|293.09|292.84|293.09|292.89|293.09|292.94|292.99|292.84|6
1661367300000|2022-08-24 18:55:00|293.04|292.94|293.04|292.89|293.09|292.94|293.04|292.84|6
1661367600000|2022-08-24 19:00:00|293.09|292.94|293.09|292.89|293.09|292.94|293.04|292.89|8
1661367900000|2022-08-24 19:05:00|293.14|292.94|293.14|292.94|293.19|292.99|293.09|292.89|21
1661368200000|2022-08-24 19:10:00|293.09|292.99|293.04|292.84|293.14|292.99|293.04|292.84|17
1661368500000|2022-08-24 19:15:00|292.99|292.89|293.14|292.94|293.19|292.99|292.99|292.84|7
1661368800000|2022-08-24 19:20:00|293.09|292.89|293.09|292.89|293.14|292.94|293.04|292.89|3
1661369100000|2022-08-24 19:25:00|293.04|292.94|292.99|292.84|293.14|292.99|292.99|292.79|8
1661369400000|2022-08-24 19:30:00|293.04|292.89|292.89|292.74|293.09|292.89|292.89|292.74|13
1661369700000|2022-08-24 19:35:00|292.94|292.79|293.04|292.84|293.04|292.89|292.89|292.74|14
1661370000000|2022-08-24 19:40:00|292.99|292.89|292.99|292.84|293.09|292.94|292.99|292.84|12
1661370300000|2022-08-24 19:45:00|293.04|292.79|293.04|292.89|293.04|292.89|292.94|292.74|31
1661370600000|2022-08-24 19:50:00|293.09|292.84|293.09|292.89|293.19|292.99|292.94|292.79|9
1661370900000|2022-08-24 19:55:00|293.04|292.84|293.04|292.84|293.09|292.89|292.94|292.74|9
1661371200000|2022-08-24 20:00:00|292.99|292.79|292.89|292.69|292.99|292.79|292.74|292.54|15
1661371500000|2022-08-24 20:05:00|292.84|292.64|292.89|292.69|292.89|292.69|292.84|292.64|0
1661371800000|2022-08-24 20:10:00|292.94|292.74|292.89|292.74|292.94|292.74|292.89|292.74|0
1661372100000|2022-08-24 20:15:00|292.94||292.89||292.94||292.89||0
1661372400000|2022-08-24 20:20:00|292.84|292.64|292.89|292.69|292.94|292.74|292.79|292.59|1
1661372700000|2022-08-24 20:25:00|292.84|292.64|292.74|292.59|292.89|292.64|292.74|292.54|17
1661373000000|2022-08-24 20:30:00|292.79||292.74||292.79||292.74||0
1661373300000|2022-08-24 20:35:00|292.69|292.54|292.74|292.54|292.74|292.59|292.69|292.54|3
1661373600000|2022-08-24 20:40:00|292.79|292.59|292.99|292.64|292.99|292.69|292.79|292.59|2
1661373900000|2022-08-24 20:45:00|293.09|292.74|293.09|292.74|293.09|292.79|293.04|292.74|2
1661374200000|2022-08-24 20:50:00||292.79||292.79||292.79||292.74|0
1661374500000|2022-08-24 20:55:00|293.04|292.74|292.99|292.59|293.09|292.79|292.99|292.44|18
1661374800000|2022-08-24 21:00:00|293.04|292.39|293.54|292.44|293.59|292.44|293.04|292.39|0
1661375400000|2022-08-24 21:10:00|293.29|292.69|293.29|292.69|293.29|292.69|293.29|292.69|1
1661378700000|2022-08-24 22:05:00|293.39|292.79|293.39|292.79|293.39|292.79|293.39|292.79|0
1661379000000|2022-08-24 22:10:00|293.29|292.69|293.29|292.69|293.39|292.79|293.29|292.69|0
1661381400000|2022-08-24 22:50:00|293.19|292.59|293.29|292.69|293.29|292.69|293.19|292.59|0
1661382600000|2022-08-24 23:10:00|293.19|292.59|293.29|292.69|293.29|292.69|293.19|292.59|0
1661383200000|2022-08-24 23:20:00|293.39|292.79|293.39|292.79|293.39|292.79|293.29|292.69|0
1661383800000|2022-08-24 23:30:00|293.29|292.69|293.29|292.69|293.39|292.79|293.29|292.69|0
1661384700000|2022-08-24 23:45:00|293.19|292.59|293.29|292.69|293.29|292.69|293.19|292.59|0
1661385600000|2022-08-25 00:00:00|293.19|292.59|293.19|292.59|293.29|292.69|293.19|292.59|0
1661385900000|2022-08-25 00:05:00|293.29|292.69|293.29|292.69|293.39|292.79|293.29|292.69|0
1661386500000|2022-08-25 00:15:00|293.39|292.79|293.29|292.69|293.39|292.79|293.29|292.69|0
1661386800000|2022-08-25 00:20:00|293.39|292.79|293.39|292.79|293.39|292.79|293.29|292.69|0
1661387100000|2022-08-25 00:25:00|293.29|292.69|293.39|292.79|293.39|292.79|293.29|292.69|0
1661387400000|2022-08-25 00:30:00|292.89|292.59|292.99|292.84|293.09|292.94|292.34|292.14|1214
1661387700000|2022-08-25 00:35:00|293.04|292.89|293.09|292.94|293.24|293.04|292.99|292.84|248
1661388000000|2022-08-25 00:40:00|293.04|292.89|293.29|293.09|293.29|293.14|292.94|292.79|575
1661388300000|2022-08-25 00:45:00|293.34|293.14|293.34|293.19|293.44|293.29|293.19|293.04|170
1661388600000|2022-08-25 00:50:00|293.29|293.14|293.34|293.19|293.49|293.34|293.19|293.04|290
1661388900000|2022-08-25 00:55:00|293.39|293.24|293.49|293.29|293.49|293.34|293.29|293.14|599
1661389200000|2022-08-25 01:00:00|293.44|293.24|293.94|293.74|293.99|293.84|293.14|292.99|1881
1661389500000|2022-08-25 01:05:00|293.89|293.79|293.69|293.54|293.99|293.79|293.64|293.49|725
1661389800000|2022-08-25 01:10:00|293.74|293.59|293.69|293.54|293.94|293.79|293.64|293.44|226
1661390100000|2022-08-25 01:15:00|293.64|293.49|293.54|293.39|293.74|293.59|293.44|293.29|201
1661390400000|2022-08-25 01:20:00|293.59|293.44|293.64|293.49|293.84|293.69|293.59|293.44|420
1661390700000|2022-08-25 01:25:00|293.59|293.44|294.09|293.94|294.14|293.99|293.59|293.44|411
1661391000000|2022-08-25 01:30:00|294.14|293.99|294.39|294.24|294.49|294.34|294.04|293.89|5929
1661391300000|2022-08-25 01:35:00|294.44|294.29|294.49|294.34|294.69|294.54|294.39|294.24|2790
1661391600000|2022-08-25 01:40:00|294.54|294.39|294.34|294.14|294.64|294.49|294.29|294.14|573
1661391900000|2022-08-25 01:45:00|294.29|294.09|294.19|294.04|294.29|294.14|294.09|293.94|1525
1661392200000|2022-08-25 01:50:00|294.24|294.09|294.24|294.09|294.34|294.19|294.24|294.09|232
1661392500000|2022-08-25 01:55:00|294.19|294.04|294.04|293.89|294.19|294.04|294.04|293.89|1216
1661392800000|2022-08-25 02:00:00|293.99|293.84|293.99|293.84|294.19|294.04|293.94|293.79|1181
1661393100000|2022-08-25 02:05:00|293.94|293.79|293.94|293.74|293.99|293.79|293.59|293.44|470
1661393400000|2022-08-25 02:10:00|293.89|293.69|293.79|293.64|293.94|293.74|293.74|293.59|343
1661393700000|2022-08-25 02:15:00|293.84|293.69|293.64|293.49|293.84|293.69|293.64|293.49|294
1661394000000|2022-08-25 02:20:00|293.59|293.44|293.69|293.54|293.74|293.59|293.54|293.39|300
1661394300000|2022-08-25 02:25:00|293.64|293.49|293.74|293.59|293.79|293.64|293.59|293.44|305
1661394600000|2022-08-25 02:30:00|293.84|293.69|293.94|293.79|293.99|293.84|293.84|293.69|313
1661394900000|2022-08-25 02:35:00|293.99|293.84|293.94|293.79|294.09|293.94|293.94|293.79|369
1661395200000|2022-08-25 02:40:00|293.89|293.74|293.89|293.69|293.94|293.79|293.79|293.64|309
1661395500000|2022-08-25 02:45:00|293.84|293.74|293.59|293.44|293.84|293.74|293.59|293.44|280
1661395800000|2022-08-25 02:50:00|293.54|293.39|293.39|293.24|293.59|293.44|293.39|293.24|305
1661396100000|2022-08-25 02:55:00|293.44|293.29|293.44|293.24|293.54|293.39|293.39|293.24|327
1661396400000|2022-08-25 03:00:00|293.39|293.19|293.29|293.14|293.44|293.19|293.24|293.09|215
1661396700000|2022-08-25 03:05:00|293.24|293.09|293.49|293.34|293.54|293.39|293.24|293.09|459
1661397000000|2022-08-25 03:10:00|293.54|293.39|293.29|293.14|293.54|293.39|293.29|293.14|352
1661397300000|2022-08-25 03:15:00|293.24|293.09|293.14|292.99|293.24|293.09|293.09|292.94|404
1661397600000|2022-08-25 03:20:00|293.09|292.94|292.84|292.69|293.09|292.94|292.79|292.59|344
1661397900000|2022-08-25 03:25:00|292.89|292.74|292.94|292.79|292.99|292.84|292.84|292.69|325
1661398200000|2022-08-25 03:30:00|292.89|292.74|292.94|292.79|292.94|292.79|292.84|292.64|356
1661398500000|2022-08-25 03:35:00|292.89|292.74|293.14|292.94|293.14|292.99|292.84|292.64|316
1661398800000|2022-08-25 03:40:00|293.09|292.99|293.09|292.94|293.19|292.99|293.04|292.84|162
1661399100000|2022-08-25 03:45:00|293.14|292.99|293.04|292.89|293.14|292.99|293.04|292.89|187
1661399400000|2022-08-25 03:50:00|292.99|292.84|292.94|292.79|292.99|292.84|292.89|292.74|175
1661399700000|2022-08-25 03:55:00|292.99|292.84|292.84|292.69|292.99|292.84|292.79|292.59|212
1661400000000|2022-08-25 04:00:00|292.79|292.64|292.74|292.59|292.79|292.64|292.74|292.59|69
1661400300000|2022-08-25 04:05:00|292.89|292.74|292.89|292.74|292.94|292.79|292.79|292.64|239
1661400600000|2022-08-25 04:10:00|292.84|292.69|292.84|292.69|292.89|292.74|292.79|292.64|528
1661400900000|2022-08-25 04:15:00|292.94|292.74|292.74|292.59|292.94|292.79|292.74|292.59|166
1661401200000|2022-08-25 04:20:00|292.69|292.54|292.74|292.59|292.74|292.59|292.69|292.54|185
1661401500000|2022-08-25 04:25:00|292.79|292.64|292.84|292.69|292.89|292.74|292.79|292.64|176
1661401800000|2022-08-25 04:30:00|292.89|292.74|292.89|292.74|292.89|292.74|292.84|292.69|194
1661402100000|2022-08-25 04:35:00|292.84|292.69|292.89|292.74|292.89|292.74|292.84|292.69|124
1661402400000|2022-08-25 04:40:00|292.84|292.69|292.94|292.74|292.94|292.79|292.79|292.64|227
1661402700000|2022-08-25 04:45:00|292.89|292.79|292.94|292.79|292.94|292.79|292.89|292.74|204
1661403000000|2022-08-25 04:50:00|292.99|292.74|293.04|292.89|293.04|292.89|292.99|292.74|239
1661403300000|2022-08-25 04:55:00|293.09|292.94|293.14|292.99|293.14|292.99|293.09|292.94|194
1661403600000|2022-08-25 05:00:00|293.24|293.09|293.59|293.44|293.59|293.44|293.24|293.09|948
1661403900000|2022-08-25 05:05:00|293.64|293.49|293.58|293.43|293.93|293.73|293.58|293.43|245
1661404200000|2022-08-25 05:10:00|293.63|293.48|293.73|293.58|293.88|293.73|293.63|293.48|158
1661404500000|2022-08-25 05:15:00|293.83|293.63|293.83|293.68|293.93|293.73|293.78|293.63|117
1661404800000|2022-08-25 05:20:00|293.88|293.73|293.83|293.68|293.98|293.83|293.83|293.68|194
1661405100000|2022-08-25 05:25:00|293.78|293.63|293.78|293.63|293.83|293.68|293.78|293.58|99
1661405400000|2022-08-25 05:30:00|293.73|293.58|293.88|293.73|293.88|293.73|293.73|293.58|331
1661405700000|2022-08-25 05:35:00|293.83|293.68|293.88|293.73|293.88|293.73|293.83|293.68|119
1661406000000|2022-08-25 05:40:00|293.83|293.68|293.88|293.73|293.88|293.73|293.83|293.68|102
1661406300000|2022-08-25 05:45:00|293.93|293.78|293.93|293.78|293.93|293.78|293.88|293.73|135
1661406600000|2022-08-25 05:50:00|293.98|293.83|293.93|293.78|293.98|293.83|293.93|293.78|100
1661406900000|2022-08-25 05:55:00|293.88|293.73|293.93|293.78|293.93|293.78|293.88|293.73|116
1661407200000|2022-08-25 06:00:00|293.88|293.73|293.88|293.73|293.98|293.83|293.88|293.73|146
1661407500000|2022-08-25 06:05:00|293.93|293.78|293.93|293.78|293.93|293.78|293.88|293.73|112
1661407800000|2022-08-25 06:10:00|293.98|293.83|294.08|293.93|294.08|293.93|293.98|293.83|971
1661408100000|2022-08-25 06:15:00|294.13|293.98|294.78|294.63|294.78|294.63|294.13|293.98|711
1661408400000|2022-08-25 06:20:00|294.73|294.58|294.53|294.38|294.78|294.63|294.53|294.38|237
1661408700000|2022-08-25 06:25:00|294.58|294.43|294.78|294.63|294.78|294.63|294.53|294.38|287
1661409000000|2022-08-25 06:30:00|294.73|294.58|294.88|294.68|294.88|294.68|294.68|294.48|297
1661409300000|2022-08-25 06:35:00|294.93|294.73|294.73|294.58|294.93|294.78|294.68|294.53|316
1661409600000|2022-08-25 06:40:00|294.78|294.63|294.88|294.73|294.88|294.73|294.78|294.63|325
1661409900000|2022-08-25 06:45:00|294.93|294.78|294.83|294.68|294.98|294.83|294.83|294.68|439
1661410200000|2022-08-25 06:50:00|294.78|294.63|294.78|294.63|294.83|294.68|294.68|294.53|336
1661410500000|2022-08-25 06:55:00|294.73|294.58|294.58|294.43|294.73|294.58|294.58|294.43|375
1661410800000|2022-08-25 07:00:00|294.63|294.48|294.83|294.68|294.88|294.73|294.58|294.43|418
1661411100000|2022-08-25 07:05:00|294.88|294.73|294.93|294.78|294.98|294.83|294.83|294.68|1141
1661411400000|2022-08-25 07:10:00|294.98|294.83|295.03|294.88|295.08|294.93|294.83|294.68|375
1661411700000|2022-08-25 07:15:00|294.98|294.83|295.23|295.08|295.23|295.08|294.98|294.83|422
1661412000000|2022-08-25 07:20:00|295.18|295.03|295.23|295.08|295.28|295.13|295.08|294.93|362
1661412300000|2022-08-25 07:25:00|295.18|295.03|295.23|295.08|295.23|295.08|295.08|294.93|396
1661412600000|2022-08-25 07:30:00|295.18|295.03|294.98|294.83|295.18|295.03|294.88|294.73|433
1661412900000|2022-08-25 07:35:00|294.93|294.78|295.08|294.93|295.18|295.03|294.93|294.78|394
1661413200000|2022-08-25 07:40:00|295.13|294.98|295.23|295.08|295.28|295.13|295.08|294.93|439
1661413500000|2022-08-25 07:45:00|295.28|295.13|295.33|295.18|295.33|295.18|295.18|295.03|343
1661413800000|2022-08-25 07:50:00|295.38|295.23|295.38|295.23|295.48|295.33|295.33|295.18|396
1661414100000|2022-08-25 07:55:00|295.43|295.28|295.38|295.23|295.53|295.38|295.28|295.08|474
1661414400000|2022-08-25 08:00:00|295.43|295.28|295.58|295.43|295.63|295.48|295.43|295.28|517
1661414700000|2022-08-25 08:05:00|295.63|295.48|295.63|295.48|295.68|295.53|295.58|295.43|416
1661415000000|2022-08-25 08:10:00|295.58|295.43|295.63|295.48|295.78|295.63|295.53|295.38|560
1661415300000|2022-08-25 08:15:00|295.58|295.43|295.13|294.98|295.58|295.48|295.08|294.88|1399
1661415600000|2022-08-25 08:20:00|295.18|295.03|295.28|295.13|295.28|295.13|295.13|295.03|266
1661415900000|2022-08-25 08:25:00|295.23|295.08|295.18|295.03|295.28|295.13|295.13|294.98|275
1661416200000|2022-08-25 08:30:00|295.23|295.08|295.28|295.13|295.38|295.23|295.18|295.08|634
1661416500000|2022-08-25 08:35:00|295.33|295.08|295.38|295.23|295.38|295.23|295.28|295.08|482
1661416800000|2022-08-25 08:40:00|295.43|295.28|295.43|295.28|295.48|295.33|295.38|295.23|358
1661417100000|2022-08-25 08:45:00|295.38|295.23|295.33|295.18|295.43|295.28|295.28|295.13|220
1661417400000|2022-08-25 08:50:00|295.28|295.13|295.38|295.23|295.43|295.28|295.28|295.13|310
1661417700000|2022-08-25 08:55:00|295.33|295.18|295.68|295.48|295.68|295.53|295.33|295.18|488
1661418000000|2022-08-25 09:00:00|295.62|295.42|295.22|295.07|295.62|295.47|295.12|294.97|1368
1661418300000|2022-08-25 09:05:00|295.27|295.12|295.17|295.02|295.32|295.12|295.17|295.02|431
1661418600000|2022-08-25 09:10:00|295.22|295.07|295.27|295.12|295.27|295.12|295.17|295.07|156
1661418900000|2022-08-25 09:15:00|295.22|295.07|295.32|295.12|295.32|295.17|295.12|294.97|150
1661419200000|2022-08-25 09:20:00|295.37|294.77|295.37|294.77|295.47|294.87|295.37|294.77|0
1661419500000|2022-08-25 09:25:00|295.27|294.67|295.17|294.57|295.27|294.67|295.17|294.57|10
1661419800000|2022-08-25 09:30:00|295.07|294.47|295.17|294.57|295.27|294.67|295.07|294.47|0
1661420100000|2022-08-25 09:35:00|295.07|294.47|295.07|294.47|295.07|294.47|295.07|294.47|0
1661420400000|2022-08-25 09:40:00|294.97|294.37|295.07|294.47|295.07|294.47|294.97|294.37|0
1661420700000|2022-08-25 09:45:00|294.97|294.37|294.97|294.37|295.07|294.47|294.87|294.27|0
1661421000000|2022-08-25 09:50:00|294.87|294.27|294.82|294.62|294.87|294.67|294.57|294.27|111
1661421300000|2022-08-25 09:55:00|294.77|294.57|294.62|294.47|294.82|294.62|294.57|294.37|56
1661421600000|2022-08-25 10:00:00|294.57|294.42|294.62|294.42|294.72|294.52|294.52|294.37|32
1661421900000|2022-08-25 10:05:00|294.57|294.37|294.52|294.32|294.62|294.47|294.52|294.32|46
1661422200000|2022-08-25 10:10:00|294.47|294.37|294.67|294.47|294.67|294.52|294.47|294.32|14
1661422500000|2022-08-25 10:15:00|294.62|294.52|294.62|294.47|294.72|294.57|294.62|294.47|0
1661422800000|2022-08-25 10:20:00|294.67|294.52|294.72|294.57|294.77|294.62|294.67|294.47|209
1661423100000|2022-08-25 10:25:00|294.67|294.52|294.62|294.47|294.67|294.57|294.62|294.47|19
1661423400000|2022-08-25 10:30:00|294.67|294.52|294.67|294.52|294.72|294.57|294.62|294.47|5
1661423700000|2022-08-25 10:35:00|294.72|294.57|294.62|294.47|294.72|294.57|294.57|294.42|15
1661424000000|2022-08-25 10:40:00|294.57|294.42|294.72|294.57|294.77|294.62|294.57|294.42|29
1661424300000|2022-08-25 10:45:00|294.77|294.62|294.72|294.57|294.82|294.67|294.67|294.52|8
1661424600000|2022-08-25 10:50:00|294.77|294.62|294.72|294.57|294.82|294.62|294.72|294.57|15
1661424900000|2022-08-25 10:55:00|294.77|294.62|294.77|294.62|294.87|294.72|294.77|294.57|8
1661425200000|2022-08-25 11:00:00|294.82|294.57|294.77|294.57|294.82|294.67|294.67|294.52|3
1661425500000|2022-08-25 11:05:00|294.82|294.62|294.82|294.67|294.87|294.72|294.77|294.57|7
1661425800000|2022-08-25 11:10:00|294.87|294.62|295.12|294.97|295.17|294.97|294.82|294.62|12
1661426100000|2022-08-25 11:15:00|295.17|295.02|295.22|295.07|295.27|295.07|294.97|294.77|105
1661426400000|2022-08-25 11:20:00|295.27|295.02|295.27|295.12|295.27|295.12|295.12|294.97|48
1661426700000|2022-08-25 11:25:00|295.22|295.07|295.22|294.97|295.27|295.12|295.12|294.97|58
1661427000000|2022-08-25 11:30:00|295.17|294.92|295.07|294.92|295.17|294.92|295.02|294.87|35
1661427300000|2022-08-25 11:35:00|295.12|294.97|295.12|294.97|295.17|294.97|295.07|294.92|11
1661427600000|2022-08-25 11:40:00|295.07|294.92|295.02|294.87|295.12|294.97|294.97|294.82|65
1661427900000|2022-08-25 11:45:00|294.97|294.82|295.07|294.87|295.07|294.92|294.97|294.82|14
1661428200000|2022-08-25 11:50:00|295.02|294.92|295.02|294.82|295.02|294.92|294.92|294.77|8
1661428500000|2022-08-25 11:55:00|294.97|294.87|295.02|294.87|295.07|294.92|294.97|294.82|57
1661428800000|2022-08-25 12:00:00|294.97|294.82|295.07|294.92|295.07|294.92|294.97|294.82|16
1661429100000|2022-08-25 12:05:00|295.02|294.87|295.07|294.92|295.17|294.97|295.02|294.87|26
1661429400000|2022-08-25 12:10:00|295.12|294.97|295.02|294.82|295.17|294.97|294.97|294.82|14
1661429700000|2022-08-25 12:15:00|294.97|294.87|294.97|294.82|295.02|294.87|294.97|294.82|10
1661430000000|2022-08-25 12:20:00|295.02|294.87|295.02|294.87|295.02|294.87|294.92|294.77|81
1661430300000|2022-08-25 12:25:00|294.97|294.82|294.97|294.77|295.12|294.92|294.92|294.72|411
1661430600000|2022-08-25 12:30:00|294.92|294.72|294.82|294.62|294.92|294.72|294.52|294.32|51
1661430900000|2022-08-25 12:35:00|294.77|294.57|294.82|294.62|294.92|294.72|294.72|294.52|10
1661431200000|2022-08-25 12:40:00|294.87|294.67|294.72|294.52|294.87|294.67|294.67|294.47|23
1661431500000|2022-08-25 12:45:00|294.67|294.47|294.62|294.42|294.77|294.57|294.57|294.37|12
1661431800000|2022-08-25 12:50:00|294.57|294.37|294.72|294.52|294.72|294.57|294.52|294.37|14
1661432100000|2022-08-25 12:55:00|294.67|294.47|294.82|294.67|294.87|294.67|294.67|294.47|16
1661432400000|2022-08-25 13:00:00|294.87|294.62|294.82|294.67|294.92|294.72|294.77|294.62|27
1661432700000|2022-08-25 13:05:00|294.77|294.62|294.87|294.67|294.92|294.77|294.72|294.52|49
1661433000000|2022-08-25 13:10:00|294.82|294.72|295.17|294.97|295.17|294.97|294.82|294.67|36
1661433300000|2022-08-25 13:15:00|295.22|295.02|294.97|294.82|295.22|295.02|294.97|294.82|16
1661433600000|2022-08-25 13:20:00|294.92|294.77|294.97|294.77|294.97|294.82|294.87|294.72|44
1661433900000|2022-08-25 13:25:00|294.92|294.82|295.12|294.97|295.12|294.97|294.92|294.77|30
1661434200000|2022-08-25 13:30:00|295.07|294.92|294.47|294.32|295.72|295.57|294.27|294.07|652
1661434500000|2022-08-25 13:35:00|294.52|294.37|293.97|293.82|294.97|294.77|293.97|293.77|464
1661434800000|2022-08-25 13:40:00|294.02|293.87|293.87|293.67|294.27|294.07|293.77|293.62|162
1661435100000|2022-08-25 13:45:00|293.82|293.62|293.77|293.62|294.12|293.97|293.67|293.52|140
1661435400000|2022-08-25 13:50:00|293.82|293.67|293.92|293.77|294.02|293.82|293.72|293.52|164
1661435700000|2022-08-25 13:55:00|293.87|293.72|294.47|294.27|294.72|294.57|293.87|293.72|164
1661436000000|2022-08-25 14:00:00|294.52|294.32|294.82|294.67|295.17|294.97|294.52|294.32|142
1661436300000|2022-08-25 14:05:00|294.87|294.62|294.92|294.72|295.02|294.82|294.62|294.42|114
1661436600000|2022-08-25 14:10:00|294.87|294.67|294.77|294.62|294.92|294.72|294.62|294.42|75
1661436900000|2022-08-25 14:15:00|294.87|294.67|294.87|294.72|295.07|294.92|294.77|294.62|84
1661437200000|2022-08-25 14:20:00|294.82|294.67|295.17|295.02|295.17|295.02|294.77|294.62|51
1661437500000|2022-08-25 14:25:00|295.22|295.07|295.37|295.17|295.37|295.17|295.02|294.82|36
1661437800000|2022-08-25 14:30:00|295.42|295.22|295.22|295.07|295.47|295.27|295.22|295.07|57
1661438100000|2022-08-25 14:35:00|295.17|295.02|295.37|295.22|295.37|295.22|295.07|294.92|46
1661438400000|2022-08-25 14:40:00|295.42|295.27|295.82|295.67|295.82|295.67|295.37|295.17|325
1661438700000|2022-08-25 14:45:00|295.72|295.62|295.62|295.42|295.87|295.67|295.42|295.27|367
1661439000000|2022-08-25 14:50:00|295.67|295.37|295.17|294.97|295.67|295.37|295.17|294.97|43
1661439300000|2022-08-25 14:55:00|295.12|294.92|295.02|294.87|295.22|295.02|295.02|294.82|35
1661439600000|2022-08-25 15:00:00|294.97|294.82|294.67|294.52|294.97|294.82|294.67|294.52|21
1661439900000|2022-08-25 15:05:00|294.62|294.47|294.62|294.42|294.77|294.62|294.52|294.37|32
1661440200000|2022-08-25 15:10:00|294.67|294.47|294.62|294.42|294.87|294.67|294.62|294.42|394
1661440500000|2022-08-25 15:15:00|294.57|294.37|294.77|294.57|294.77|294.57|294.42|294.22|59
1661440800000|2022-08-25 15:20:00|294.82|294.67|294.57|294.37|294.87|294.67|294.47|294.32|224
1661441100000|2022-08-25 15:25:00|294.52|294.42|294.67|294.52|294.77|294.62|294.52|294.37|211
1661441400000|2022-08-25 15:30:00|294.72|294.57|294.67|294.52|294.92|294.72|294.62|294.47|10
1661441700000|2022-08-25 15:35:00|294.72|294.47|294.72|294.57|294.87|294.72|294.62|294.47|31
1661442000000|2022-08-25 15:40:00|294.67|294.52|294.82|294.67|294.87|294.72|294.62|294.42|24
1661442300000|2022-08-25 15:45:00|294.87|294.72|294.77|294.62|294.92|294.72|294.52|294.37|237
1661442600000|2022-08-25 15:50:00|294.82|294.67|294.82|294.62|294.92|294.77|294.72|294.52|63
1661442900000|2022-08-25 15:55:00|294.77|294.57|294.97|294.77|294.97|294.77|294.67|294.47|47
1661443200000|2022-08-25 16:00:00|294.92|294.82|295.02|294.87|295.07|294.92|294.92|294.72|71
1661443500000|2022-08-25 16:05:00|295.07|294.82|294.82|294.67|295.12|294.92|294.82|294.67|77
1661443800000|2022-08-25 16:10:00|294.87|294.72|294.77|294.62|294.97|294.77|294.72|294.52|43
1661444100000|2022-08-25 16:15:00|294.82|294.67|294.77|294.57|294.87|294.67|294.72|294.52|19
1661444400000|2022-08-25 16:20:00|294.72|294.62|294.67|294.52|294.82|294.67|294.67|294.52|27
1661444700000|2022-08-25 16:25:00|294.72|294.57|294.92|294.72|294.92|294.77|294.67|294.52|42
1661445000000|2022-08-25 16:30:00|294.87|294.67|294.82|294.62|294.92|294.72|294.77|294.62|42
1661445300000|2022-08-25 16:35:00|294.87|294.67|294.77|294.57|294.87|294.67|294.72|294.57|25
1661445600000|2022-08-25 16:40:00|294.72|294.62|294.72|294.42|294.77|294.62|294.62|294.42|11
1661445900000|2022-08-25 16:45:00|294.67|294.47|294.67|294.42|294.77|294.57|294.47|294.32|7
1661446200000|2022-08-25 16:50:00|294.72|294.52|294.82|294.62|294.87|294.67|294.72|294.52|11
1661446500000|2022-08-25 16:55:00|294.77|294.57|294.87|294.67|294.92|294.72|294.72|294.57|11
1661446800000|2022-08-25 17:00:00|294.82|294.62|294.72|294.57|294.97|294.77|294.72|294.57|15
1661447100000|2022-08-25 17:05:00|294.77|294.62|294.82|294.67|294.97|294.77|294.72|294.57|15
1661447400000|2022-08-25 17:10:00|294.87|294.72|294.92|294.77|295.02|294.77|294.82|294.67|64
1661447700000|2022-08-25 17:15:00|294.87|294.72|294.92|294.77|294.92|294.77|294.82|294.62|24
1661448000000|2022-08-25 17:20:00|294.97|294.72|295.02|294.82|295.07|294.92|294.87|294.72|38
1661448300000|2022-08-25 17:25:00|294.97|294.77|294.97|294.77|295.02|294.82|294.97|294.72|23
1661448600000|2022-08-25 17:30:00|295.02|294.82|295.07|294.87|295.07|294.92|294.92|294.77|25
1661448900000|2022-08-25 17:35:00|295.02|294.92|295.12|294.92|295.12|294.92|295.02|294.82|18
1661449200000|2022-08-25 17:40:00|295.07|294.87|295.07|294.92|295.17|294.97|295.02|294.87|27
1661449500000|2022-08-25 17:45:00|295.12|294.97|295.12|294.92|295.22|295.07|295.07|294.92|24
1661449800000|2022-08-25 17:50:00|295.07|294.97|295.17|294.97|295.17|294.97|295.07|294.92|11
1661450100000|2022-08-25 17:55:00|295.12|295.02|295.17|294.97|295.22|295.07|295.07|294.92|10
1661450400000|2022-08-25 18:00:00|295.22|295.02|295.22|295.02|295.27|295.07|295.12|294.92|10
1661450700000|2022-08-25 18:05:00|295.17|294.97|295.17|294.97|295.22|295.07|295.07|294.92|14
1661451000000|2022-08-25 18:10:00|295.12|294.92|295.22|295.07|295.27|295.12|295.07|294.92|43
1661451300000|2022-08-25 18:15:00|295.27|295.12|295.22|295.07|295.27|295.12|295.17|295.02|12
1661451600000|2022-08-25 18:20:00|295.17|295.02|295.27|295.12|295.32|295.17|295.17|295.02|19
1661451900000|2022-08-25 18:25:00|295.22|295.07|295.17|295.02|295.27|295.07|295.12|294.92|28
1661452200000|2022-08-25 18:30:00|295.22|295.07|295.12|294.97|295.22|295.07|295.12|294.97|16
1661452500000|2022-08-25 18:35:00|295.07|294.92|294.97|294.77|295.07|294.92|294.97|294.77|36
1661452800000|2022-08-25 18:40:00|294.92|294.82|294.87|294.72|294.97|294.82|294.87|294.67|37
1661453100000|2022-08-25 18:45:00|294.92|294.77|294.87|294.72|294.92|294.77|294.82|294.67|17
1661453400000|2022-08-25 18:50:00|294.82|294.67|294.87|294.72|294.92|294.77|294.77|294.62|31
1661453700000|2022-08-25 18:55:00|294.92|294.67|294.97|294.82|294.97|294.82|294.92|294.67|10
1661454000000|2022-08-25 19:00:00|295.02|294.87|295.02|294.87|295.02|294.87|294.97|294.82|9
1661454300000|2022-08-25 19:05:00|295.07|294.92|294.97|294.82|295.07|294.92|294.92|294.72|49
1661454600000|2022-08-25 19:10:00|294.92|294.77|295.02|294.87|295.07|294.92|294.92|294.72|129
1661454900000|2022-08-25 19:15:00|295.07|294.92|295.07|294.92|295.12|294.97|295.02|294.87|19
1661455200000|2022-08-25 19:20:00|295.12|294.97|295.12|294.97|295.12|294.97|295.07|294.87|20
1661455500000|2022-08-25 19:25:00|295.17|294.92|295.12|294.97|295.22|295.02|295.07|294.92|29
1661455800000|2022-08-25 19:30:00|295.17|295.02|295.12|294.97|295.17|295.02|295.02|294.82|21
1661456100000|2022-08-25 19:35:00|295.17|295.02|295.32|295.17|295.32|295.17|295.17|295.02|21
1661456400000|2022-08-25 19:40:00|295.37|295.22|295.42|295.27|295.42|295.27|295.32|295.17|39
1661456700000|2022-08-25 19:45:00|295.47|295.32|295.67|295.52|295.77|295.57|295.47|295.32|49
1661457000000|2022-08-25 19:50:00|295.62|295.47|295.62|295.47|295.67|295.47|295.42|295.27|34
1661457300000|2022-08-25 19:55:00|295.67|295.52|295.67|295.52|295.77|295.57|295.62|295.47|41
1661457600000|2022-08-25 20:00:00|295.62|295.47|295.72|295.52|295.72|295.57|295.62|295.42|16
1661457900000|2022-08-25 20:05:00|295.67|295.57|295.67|295.47|295.72|295.57|295.67|295.47|4
1661458200000|2022-08-25 20:10:00|295.62|295.42|295.67|295.47|295.67|295.47|295.57|295.42|6
1661458500000|2022-08-25 20:15:00|295.72||295.67||295.72||295.67||0
1661458800000|2022-08-25 20:20:00|295.62|295.42|295.67|295.47|295.67|295.47|295.62|295.42|8
1661459100000|2022-08-25 20:25:00|295.72|295.52|295.77|295.57|295.77|295.57|295.67|295.47|6
1661459400000|2022-08-25 20:30:00|295.72|295.52|295.77|295.52|295.77|295.57|295.72|295.52|3
1661459700000|2022-08-25 20:35:00|295.72|295.47|295.72|295.47|295.77|295.52|295.72|295.47|0
1661460000000|2022-08-25 20:40:00|295.67|295.52|295.82|295.57|295.87|295.62|295.67|295.47|6
1661460300000|2022-08-25 20:45:00||295.52||295.47||295.57||295.47|5
1661460600000|2022-08-25 20:50:00|295.77|295.42|295.82|295.57|295.87|295.62|295.67|295.42|11
1661460900000|2022-08-25 20:55:00|295.77|295.62|295.87|295.62|295.87|295.67|295.67|295.42|84
1661461200000|2022-08-25 21:00:00|295.82|295.32|295.82|295.17|295.87|295.32|295.62|295.02|1
1661461500000|2022-08-25 21:05:00|295.77||295.77||295.77||295.77||0
1661461800000|2022-08-25 21:10:00|295.72|295.22|295.87|295.27|295.87|295.42|295.72|295.22|2
1661464800000|2022-08-25 22:00:00|295.97|295.37|295.87|295.27|295.97|295.37|295.87|295.27|0
1661465100000|2022-08-25 22:05:00|295.77|295.17|295.87|295.27|295.87|295.27|295.77|295.17|0
1661465400000|2022-08-25 22:10:00|295.77|295.17|295.77|295.17|295.77|295.17|295.77|295.17|0
1661466300000|2022-08-25 22:25:00|295.67|295.07|295.77|295.17|295.77|295.17|295.67|295.07|0
1661467500000|2022-08-25 22:45:00|295.87|295.27|295.77|295.17|295.87|295.27|295.77|295.17|0
1661468400000|2022-08-25 23:00:00|295.87|295.27|295.77|295.17|295.87|295.27|295.77|295.17|0
1661468700000|2022-08-25 23:05:00|295.87|295.27|295.87|295.27|295.87|295.27|295.87|295.27|0
1661469300000|2022-08-25 23:15:00|295.97|295.37|295.87|295.27|295.97|295.37|295.87|295.27|0
1661469600000|2022-08-25 23:20:00|295.97|295.37|295.97|295.37|295.97|295.37|295.87|295.27|0
1661470500000|2022-08-25 23:35:00|295.87|295.27|295.87|295.27|295.97|295.37|295.87|295.27|0
1661470800000|2022-08-25 23:40:00|295.97|295.37|295.97|295.37|295.97|295.37|295.87|295.27|0
1661471100000|2022-08-25 23:45:00|295.87|295.27|295.87|295.27|295.97|295.37|295.87|295.27|0
1661471400000|2022-08-25 23:50:00|295.97|295.37|295.87|295.27|295.97|295.37|295.87|295.27|0
1661472000000|2022-08-26 00:00:00|295.77|295.17|295.77|295.17|295.87|295.27|295.77|295.17|0
1661472300000|2022-08-26 00:05:00|295.87|295.27|295.77|295.17|295.87|295.27|295.77|295.17|0
1661473200000|2022-08-26 00:20:00|295.87|295.27|295.87|295.27|295.87|295.27|295.77|295.17|0
1661473500000|2022-08-26 00:25:00|295.77|295.17|295.77|295.17|295.87|295.27|295.77|295.17|0
1661473800000|2022-08-26 00:30:00|295.67|295.37|295.62|295.42|295.67|295.47|295.42|295.22|345
1661474100000|2022-08-26 00:35:00|295.57|295.47|295.52|295.37|295.72|295.57|295.42|295.27|139
1661474400000|2022-08-26 00:40:00|295.57|295.42|295.57|295.42|295.72|295.52|295.47|295.27|149
1661474700000|2022-08-26 00:45:00|295.52|295.37|295.47|295.27|295.57|295.42|295.42|295.27|100
1661475000000|2022-08-26 00:50:00|295.37|295.32|295.17|295.02|295.37|295.32|295.17|295.02|208
1661475300000|2022-08-26 00:55:00|295.22|295.07|295.02|294.87|295.22|295.07|295.02|294.87|201
1661475600000|2022-08-26 01:00:00|294.92|294.77|295.12|294.97|295.42|295.27|294.82|294.62|5896
1661475900000|2022-08-26 01:05:00|295.17|294.92|295.27|295.12|295.32|295.12|295.02|294.87|988
1661476200000|2022-08-26 01:10:00|295.22|295.07|295.27|295.12|295.27|295.12|295.02|294.87|724
1661476500000|2022-08-26 01:15:00|295.32|295.17|295.52|295.37|295.52|295.37|295.22|295.02|472
1661476800000|2022-08-26 01:20:00|295.47|295.27|295.42|295.27|295.47|295.32|295.27|295.12|669
1661477100000|2022-08-26 01:25:00|295.37|295.22|295.77|295.62|295.77|295.62|295.32|295.17|718
1661477400000|2022-08-26 01:30:00|295.72|295.57|295.82|295.67|295.92|295.77|295.62|295.47|1354
1661477700000|2022-08-26 01:35:00|295.77|295.62|296.07|295.92|296.12|295.97|295.77|295.62|5062
1661478000000|2022-08-26 01:40:00|296.02|295.87|295.77|295.62|296.07|295.92|295.77|295.62|920
1661478300000|2022-08-26 01:45:00|295.72|295.57|295.92|295.77|295.97|295.82|295.72|295.57|313
1661478600000|2022-08-26 01:50:00|295.87|295.72|296.03|295.88|296.08|295.93|295.87|295.67|2167
1661478900000|2022-08-26 01:55:00|296.08|295.93|296.13|295.98|296.18|296.03|296.08|295.93|1925
1661479200000|2022-08-26 02:00:00|296.08|295.93|295.93|295.78|296.23|296.08|295.88|295.73|809
1661479500000|2022-08-26 02:05:00|295.88|295.73|295.63|295.48|295.93|295.78|295.63|295.48|970
1661479800000|2022-08-26 02:10:00|295.58|295.43|295.58|295.43|295.73|295.58|295.53|295.38|1430
1661480100000|2022-08-26 02:15:00|295.53|295.38|295.48|295.28|295.63|295.43|295.43|295.23|315
1661480400000|2022-08-26 02:20:00|295.43|295.33|295.53|295.38|295.53|295.38|295.33|295.18|316
1661480700000|2022-08-26 02:25:00|295.58|295.43|295.58|295.43|295.68|295.53|295.53|295.38|373
1661481000000|2022-08-26 02:30:00|295.63|295.48|295.63|295.48|295.73|295.58|295.58|295.43|410
1661481300000|2022-08-26 02:35:00|295.68|295.53|295.63|295.48|295.68|295.53|295.63|295.48|366
1661481600000|2022-08-26 02:40:00|295.68|295.53|295.83|295.68|295.83|295.68|295.63|295.48|335
1661481900000|2022-08-26 02:45:00|295.78|295.63|295.73|295.58|295.88|295.73|295.68|295.53|289
1661482200000|2022-08-26 02:50:00|295.68|295.53|295.58|295.43|295.73|295.58|295.53|295.38|292
1661482500000|2022-08-26 02:55:00|295.53|295.38|295.53|295.38|295.58|295.43|295.53|295.38|185
1661482800000|2022-08-26 03:00:00|295.58|295.43|295.53|295.38|295.63|295.48|295.38|295.23|349
1661483100000|2022-08-26 03:05:00|295.48|295.33|295.53|295.38|295.53|295.38|295.48|295.28|221
1661483400000|2022-08-26 03:10:00|295.48|295.33|295.53|295.38|295.58|295.43|295.48|295.33|301
1661483700000|2022-08-26 03:15:00|295.48|295.33|295.58|295.43|295.63|295.48|295.48|295.33|319
1661484000000|2022-08-26 03:20:00|295.63|295.48|295.68|295.53|295.73|295.58|295.58|295.43|2237
1661484300000|2022-08-26 03:25:00|295.73|295.58|295.78|295.58|295.88|295.73|295.73|295.58|200
1661484600000|2022-08-26 03:30:00|295.73|295.63|295.63|295.48|295.78|295.63|295.63|295.48|167
1661484900000|2022-08-26 03:35:00|295.68|295.53|295.63|295.48|295.68|295.53|295.63|295.48|224
1661485200000|2022-08-26 03:40:00|295.68|295.53|295.53|295.38|295.68|295.53|295.48|295.33|244
1661485500000|2022-08-26 03:45:00|295.48|295.33|295.43|295.28|295.53|295.38|295.43|295.23|346
1661485800000|2022-08-26 03:50:00|295.38|295.23|295.43|295.28|295.48|295.33|295.33|295.18|459
1661486100000|2022-08-26 03:55:00|295.48|295.23|295.33|295.18|295.48|295.28|295.33|295.18|213
1661486400000|2022-08-26 04:00:00|295.38|295.23|295.18|295.03|295.38|295.23|295.13|294.98|1231
1661486700000|2022-08-26 04:05:00|295.13|294.98|295.08|294.93|295.13|294.98|295.08|294.93|1512
1661487000000|2022-08-26 04:10:00|295.03|294.88|295.18|295.03|295.18|295.03|295.03|294.88|158
1661487300000|2022-08-26 04:15:00|295.23|295.08|295.23|295.08|295.28|295.13|295.18|295.03|154
1661487600000|2022-08-26 04:20:00|295.28|295.13|295.28|295.13|295.33|295.13|295.23|295.08|274
1661487900000|2022-08-26 04:25:00|295.33|295.18|295.28|295.13|295.33|295.18|295.28|295.13|125
1661488200000|2022-08-26 04:30:00|||||||||46
1661488500000|2022-08-26 04:35:00|295.33|295.18|295.13|294.98|295.33|295.18|295.13|294.98|264
1661488800000|2022-08-26 04:40:00|295.08|294.93|294.93|294.78|295.13|294.98|294.93|294.78|272
1661489100000|2022-08-26 04:45:00|294.98|294.83|294.98|294.83|295.03|294.88|294.93|294.78|131
1661489400000|2022-08-26 04:50:00|295.03|294.88|294.93|294.78|295.03|294.88|294.93|294.78|149
1661489700000|2022-08-26 04:55:00|294.98|294.83|294.98|294.83|295.03|294.88|294.93|294.78|436
1661490000000|2022-08-26 05:00:00|295.08|294.88|295.13|294.98|295.23|295.03|294.98|294.83|371
1661490300000|2022-08-26 05:05:00|295.08|294.93|294.93|294.78|295.13|294.98|294.93|294.78|178
1661490600000|2022-08-26 05:10:00|294.98|294.83|295.08|294.93|295.08|294.93|294.93|294.78|164
1661490900000|2022-08-26 05:15:00|295.03|294.88|295.13|294.98|295.23|295.08|295.03|294.88|159
1661491200000|2022-08-26 05:20:00|295.18|295.03|295.08|294.93|295.18|295.03|295.08|294.93|184
1661491500000|2022-08-26 05:25:00|295.03|294.88|295.03|294.88|295.08|294.93|294.98|294.78|234
1661491800000|2022-08-26 05:30:00|294.98|294.83|294.93|294.78|294.98|294.83|294.83|294.68|176
1661492100000|2022-08-26 05:35:00|294.88|294.73|294.83|294.68|294.93|294.78|294.68|294.53|238
1661492400000|2022-08-26 05:40:00|294.88|294.73|295.03|294.88|295.08|294.93|294.83|294.68|188
1661492700000|2022-08-26 05:45:00|294.98|294.83|294.88|294.73|294.98|294.83|294.83|294.68|151
1661493000000|2022-08-26 05:50:00|294.93|294.78|294.78|294.63|294.93|294.78|294.78|294.58|186
1661493300000|2022-08-26 05:55:00|294.73|294.58|294.73|294.58|294.78|294.63|294.63|294.48|163
1661493600000|2022-08-26 06:00:00|294.68|294.53|294.73|294.58|294.73|294.58|294.58|294.43|225
1661493900000|2022-08-26 06:05:00|294.78|294.63|294.63|294.48|294.78|294.63|294.58|294.43|154
1661494200000|2022-08-26 06:10:00|294.58|294.43|294.48|294.33|294.63|294.48|294.43|294.28|1276
1661494500000|2022-08-26 06:15:00|294.53|294.38|294.63|294.48|294.68|294.48|294.48|294.38|149
1661494800000|2022-08-26 06:20:00|294.58|294.43|294.68|294.53|294.73|294.58|294.58|294.43|1644
1661495100000|2022-08-26 06:25:00|294.73|294.58|294.83|294.68|294.83|294.68|294.73|294.58|383
1661495400000|2022-08-26 06:30:00|294.88|294.73|294.78|294.63|294.88|294.73|294.78|294.63|167
1661495700000|2022-08-26 06:35:00|||||||||146
1661496000000|2022-08-26 06:40:00|294.73|294.58|294.78|294.63|294.88|294.68|294.73|294.58|175
1661496300000|2022-08-26 06:45:00|294.83|294.68|294.88|294.73|294.88|294.73|294.78|294.63|663
1661496600000|2022-08-26 06:50:00|294.83|294.68|294.73|294.58|294.83|294.68|294.73|294.58|186
1661496900000|2022-08-26 06:55:00|294.78|294.63|294.78|294.63|294.78|294.63|294.73|294.58|366
1661497200000|2022-08-26 07:00:00|294.83|294.68|294.83|294.68|294.88|294.73|294.73|294.58|287
1661497500000|2022-08-26 07:05:00|294.88|294.73|295.03|294.88|295.03|294.88|294.88|294.73|264
1661497800000|2022-08-26 07:10:00|295.08|294.93|295.23|295.08|295.23|295.08|294.98|294.83|170
1661498100000|2022-08-26 07:15:00|295.18|295.03|295.28|295.13|295.33|295.18|295.18|294.98|511
1661498400000|2022-08-26 07:20:00|295.33|295.18|295.43|295.28|295.43|295.28|295.28|295.13|184
1661498700000|2022-08-26 07:25:00|295.48|295.33|295.38|295.23|295.48|295.33|295.33|295.18|199
1661499000000|2022-08-26 07:30:00|295.33|295.18|295.08|294.93|295.33|295.18|295.03|294.83|228
1661499300000|2022-08-26 07:35:00|295.03|294.88|294.88|294.73|295.03|294.88|294.88|294.73|200
1661499600000|2022-08-26 07:40:00|294.83|294.68|294.68|294.53|294.83|294.68|294.58|294.43|318
1661499900000|2022-08-26 07:45:00|294.73|294.58|294.68|294.53|294.73|294.58|294.68|294.53|819
1661500200000|2022-08-26 07:50:00|294.63|294.48|294.68|294.53|294.73|294.53|294.58|294.43|248
1661500500000|2022-08-26 07:55:00|294.63|294.48|294.63|294.48|294.73|294.58|294.63|294.48|556
1661500800000|2022-08-26 08:00:00|294.58|294.43|294.48|294.33|294.63|294.43|294.38|294.18|1040
1661501100000|2022-08-26 08:05:00|294.53|294.38|294.63|294.48|294.68|294.53|294.43|294.28|1652
1661501400000|2022-08-26 08:10:00|294.58|294.43|294.73|294.58|294.73|294.58|294.58|294.43|343
1661501700000|2022-08-26 08:15:00|294.78|294.63|294.73|294.58|294.78|294.63|294.58|294.43|662
1661502000000|2022-08-26 08:20:00|294.78|294.53|294.78|294.63|294.78|294.63|294.68|294.53|404
1661502300000|2022-08-26 08:25:00|294.73|294.58|294.73|294.58|294.83|294.63|294.68|294.53|955
1661502600000|2022-08-26 08:30:00|294.78|294.53|294.83|294.68|294.88|294.68|294.53|294.38|530
1661502900000|2022-08-26 08:35:00|294.88|294.73|294.88|294.73|294.93|294.73|294.83|294.63|367
1661503200000|2022-08-26 08:40:00|294.93|294.78|294.83|294.68|294.98|294.83|294.83|294.63|471
1661503500000|2022-08-26 08:45:00|294.88|294.73|294.73|294.58|294.88|294.73|294.73|294.58|500
1661503800000|2022-08-26 08:50:00|294.78|294.63|294.73|294.58|294.83|294.68|294.68|294.53|880
1661504100000|2022-08-26 08:55:00|294.78|294.63|294.78|294.63|294.83|294.63|294.58|294.43|680
1661504400000|2022-08-26 09:00:00|294.73|294.58|294.53|294.38|294.88|294.68|294.53|294.33|708
1661504700000|2022-08-26 09:05:00|294.68|294.48|294.38|294.23|294.68|294.53|294.28|294.13|223
1661505000000|2022-08-26 09:10:00|294.43|294.18|294.28|294.13|294.43|294.23|294.28|294.13|105
1661505300000|2022-08-26 09:15:00|294.23|294.08|294.33|294.13|294.38|294.18|294.23|293.98|156
1661505600000|2022-08-26 09:20:00|294.48|293.88|294.48|293.88|294.48|293.88|294.38|293.78|3
1661505900000|2022-08-26 09:25:00|294.38|293.78|294.38|293.78|294.48|293.88|294.38|293.78|10
1661506200000|2022-08-26 09:30:00|294.28|293.68|294.38|293.78|294.38|293.78|294.28|293.68|0
1661506800000|2022-08-26 09:40:00|294.48|293.88|294.48|293.88|294.48|293.88|294.38|293.78|0
1661507100000|2022-08-26 09:45:00|294.38|293.78|294.28|293.68|294.48|293.88|294.28|293.68|0
1661507400000|2022-08-26 09:50:00|294.13|293.93|294.38|294.18|294.43|294.23|294.08|293.88|58
1661507700000|2022-08-26 09:55:00|294.33|294.13|294.48|294.33|294.48|294.33|294.33|294.13|30
1661508000000|2022-08-26 10:00:00|294.53|294.28|294.48|294.33|294.53|294.38|294.48|294.28|4
1661508300000|2022-08-26 10:05:00|294.43|294.28|294.48|294.28|294.53|294.33|294.38|294.18|201
1661508600000|2022-08-26 10:10:00|294.43|294.33|294.38|294.23|294.48|294.33|294.38|294.18|78
1661508900000|2022-08-26 10:15:00|294.43|294.18|294.48|294.28|294.48|294.28|294.33|294.18|2
1661509200000|2022-08-26 10:20:00|294.43|294.33|294.58|294.38|294.58|294.38|294.43|294.28|21
1661509500000|2022-08-26 10:25:00|294.53|294.43|294.53|294.38|294.63|294.43|294.53|294.38|3
1661509800000|2022-08-26 10:30:00|294.48|294.33|294.43|294.23|294.53|294.33|294.38|294.23|1
1661510100000|2022-08-26 10:35:00|294.38|294.18|294.43|294.23|294.43|294.23|294.33|294.13|1
1661510400000|2022-08-26 10:40:00|294.38|294.18|294.38|294.23|294.43|294.28|294.38|294.18|3
1661510700000|2022-08-26 10:45:00|294.43|294.28|294.58|294.43|294.58|294.43|294.38|294.28|505
1661511000000|2022-08-26 10:50:00|294.63|294.33|294.53|294.33|294.63|294.38|294.48|294.28|13
1661511300000|2022-08-26 10:55:00|294.48|294.38|294.53|294.38|294.53|294.38|294.48|294.28|0
1661511600000|2022-08-26 11:00:00|294.48|294.33|294.48|294.28|294.53|294.38|294.43|294.23|0
1661511900000|2022-08-26 11:05:00|294.43|294.38|294.68|294.53|294.68|294.53|294.43|294.33|33
1661512200000|2022-08-26 11:10:00|294.73|294.58|294.83|294.68|294.83|294.68|294.73|294.58|34
1661512500000|2022-08-26 11:15:00|294.78|294.63|294.78|294.63|294.83|294.63|294.73|294.58|8
1661512800000|2022-08-26 11:20:00|294.73|294.58|294.78|294.63|294.88|294.68|294.73|294.58|20
1661513100000|2022-08-26 11:25:00|294.73|294.58|294.83|294.68|294.83|294.68|294.73|294.58|12
1661513400000|2022-08-26 11:30:00|294.78|294.63|294.83|294.68|294.88|294.73|294.78|294.63|3
1661513700000|2022-08-26 11:35:00|294.78|294.63|294.88|294.68|294.88|294.68|294.78|294.63|6
1661514000000|2022-08-26 11:40:00|294.83|294.73|294.83|294.68|294.88|294.73|294.78|294.63|3
1661514300000|2022-08-26 11:45:00|294.88|294.73|294.93|294.78|294.93|294.78|294.83|294.68|8
1661514600000|2022-08-26 11:50:00|294.88|294.73|295.13|294.98|295.13|294.98|294.88|294.73|55
1661514900000|2022-08-26 11:55:00|295.18|295.03|295.33|295.13|295.33|295.18|294.98|294.83|96
1661515200000|2022-08-26 12:00:00|295.28|295.08|295.33|295.13|295.58|295.38|295.23|295.03|152
1661515500000|2022-08-26 12:05:00|295.38|295.18|295.43|295.23|295.53|295.33|295.33|295.13|41
1661515800000|2022-08-26 12:10:00|295.38|295.18|295.43|295.28|295.53|295.33|295.28|295.13|48
1661516100000|2022-08-26 12:15:00|295.48|295.33|295.58|295.43|295.68|295.53|295.48|295.33|504
1661516400000|2022-08-26 12:20:00|295.53|295.38|295.63|295.48|295.68|295.53|295.53|295.33|227
1661516700000|2022-08-26 12:25:00|295.68|295.53|295.48|295.28|295.73|295.58|295.48|295.28|59
1661517000000|2022-08-26 12:30:00|295.43|295.23|295.78|295.58|296.03|295.83|295.38|295.23|136
1661517300000|2022-08-26 12:35:00|295.73|295.53|295.83|295.63|295.83|295.68|295.58|295.43|32
1661517600000|2022-08-26 12:40:00|295.88|295.68|295.63|295.43|295.88|295.68|295.48|295.33|94
1661517900000|2022-08-26 12:45:00|295.58|295.48|295.73|295.53|295.78|295.58|295.58|295.38|52
1661518200000|2022-08-26 12:50:00|295.78|295.58|295.83|295.68|295.93|295.73|295.68|295.48|68
1661518500000|2022-08-26 12:55:00|295.88|295.63|295.83|295.68|296.03|295.83|295.83|295.63|210
1661518800000|2022-08-26 13:00:00|295.88|295.63|296.03|295.88|296.03|295.88|295.83|295.63|29
1661519100000|2022-08-26 13:05:00|296.08|295.93|296.23|296.03|296.33|296.18|295.98|295.83|176
1661519400000|2022-08-26 13:10:00|296.28|296.08|296.13|295.98|296.28|296.13|296.13|295.98|37
1661519700000|2022-08-26 13:15:00|296.18|296.03|296.08|295.93|296.28|296.13|295.98|295.83|78
1661520000000|2022-08-26 13:20:00|296.13|295.83|295.88|295.68|296.13|295.83|295.83|295.68|4
1661520300000|2022-08-26 13:25:00|295.83|295.63|295.58|295.38|295.88|295.63|295.48|295.33|14
1661520600000|2022-08-26 13:30:00|295.63|295.43|295.48|295.28|295.83|295.58|295.13|294.93|120
1661520900000|2022-08-26 13:35:00|295.53|295.38|295.18|294.98|295.63|295.38|294.93|294.68|46
1661521200000|2022-08-26 13:40:00|295.23|295.03|294.93|294.73|295.23|295.03|294.78|294.58|23
1661521500000|2022-08-26 13:45:00|294.88|294.68|294.48|294.28|294.93|294.73|294.48|294.28|33
1661521800000|2022-08-26 13:50:00|294.43|294.23|294.68|294.48|294.73|294.58|293.83|293.68|386
1661522100000|2022-08-26 13:55:00|294.73|294.53|294.93|294.68|294.93|294.73|294.63|294.43|11
1661522400000|2022-08-26 14:00:00|294.88|294.63|293.53|293.33|294.93|294.68|293.33|293.08|91
1661522700000|2022-08-26 14:05:00|293.58|293.38|295.28|295.13|295.28|295.13|293.43|293.23|106
1661523000000|2022-08-26 14:10:00|295.38|295.18|294.88|294.63|295.48|295.28|294.73|294.48|47
1661523300000|2022-08-26 14:15:00|294.93|294.68|295.03|294.83|295.03|294.83|294.53|294.38|20
1661523600000|2022-08-26 14:20:00|295.08|294.78|293.98|293.78|295.08|294.88|293.88|293.68|20
1661523900000|2022-08-26 14:25:00|293.93|293.73|293.58|293.43|294.08|293.83|293.33|293.18|117
1661524200000|2022-08-26 14:30:00|293.53|293.38|292.73|292.53|293.58|293.38|292.68|292.48|98
1661524500000|2022-08-26 14:35:00|292.78|292.58|292.53|292.33|292.98|292.78|292.38|292.23|138
1661524800000|2022-08-26 14:40:00|292.58|292.38|292.83|292.63|292.98|292.78|292.53|292.38|95
1661525100000|2022-08-26 14:45:00|292.78|292.58|293.08|292.88|293.13|292.93|292.63|292.43|24
1661525400000|2022-08-26 14:50:00|293.13|292.93|292.93|292.73|293.23|292.93|292.73|292.48|480
1661525700000|2022-08-26 14:55:00|292.98|292.68|292.33|292.18|293.03|292.78|292.28|292.08|169
1661526000000|2022-08-26 15:00:00|292.28|292.13|291.88|291.73|292.33|292.13|291.88|291.73|48
1661526300000|2022-08-26 15:05:00|291.93|291.68|291.93|291.73|292.13|291.93|291.83|291.63|19
1661526600000|2022-08-26 15:10:00|291.88|291.78|291.88|291.73|292.03|291.78|291.78|291.63|30
1661526900000|2022-08-26 15:15:00|291.93|291.78|291.53|291.38|291.98|291.78|291.48|291.33|33
1661527200000|2022-08-26 15:20:00|291.58|291.33|291.88|291.73|291.88|291.73|291.43|291.23|41
1661527500000|2022-08-26 15:25:00|291.83|291.68|292.23|292.03|292.23|292.03|291.83|291.63|30
1661527800000|2022-08-26 15:30:00|292.18|291.98|292.13|291.98|292.33|292.13|291.93|291.78|26
1661528100000|2022-08-26 15:35:00|292.23|292.03|291.98|291.78|292.23|292.03|291.78|291.63|28
1661528400000|2022-08-26 15:40:00|291.93|291.73|291.73|291.58|292.03|291.83|291.63|291.43|15
1661528700000|2022-08-26 15:45:00|291.78|291.63|292.03|291.83|292.08|291.93|291.78|291.58|15
1661529000000|2022-08-26 15:50:00|292.08|291.88|292.23|292.03|292.28|292.08|292.03|291.78|13
1661529300000|2022-08-26 15:55:00|292.18|291.98|292.03|291.83|292.18|292.03|291.93|291.73|5
1661529600000|2022-08-26 16:00:00|291.98|291.78|291.78|291.58|292.08|291.88|291.73|291.58|284
1661529900000|2022-08-26 16:05:00|291.88|291.63|291.78|291.58|291.98|291.78|291.73|291.53|16
1661530200000|2022-08-26 16:10:00|291.73|291.63|291.33|291.08|291.78|291.63|290.88|290.68|836
1661530500000|2022-08-26 16:15:00|291.28|290.98|291.33|291.13|291.53|291.33|290.73|290.53|373
1661530800000|2022-08-26 16:20:00|291.28|291.18|291.18|290.98|291.28|291.18|291.13|290.93|18
1661531100000|2022-08-26 16:25:00|291.13|290.93|291.23|291.08|291.28|291.08|291.03|290.83|1014
1661531400000|2022-08-26 16:30:00|291.18|291.03|291.13|290.93|291.23|291.08|291.03|290.88|7
1661531700000|2022-08-26 16:35:00|291.08|290.88|291.18|290.98|291.23|291.03|291.03|290.88|14
1661532000000|2022-08-26 16:40:00|291.13|290.93|291.38|291.18|291.58|291.38|291.13|290.88|9
1661532300000|2022-08-26 16:45:00|291.33|291.13|291.48|291.28|291.53|291.33|291.33|291.08|1
1661532600000|2022-08-26 16:50:00|291.43|291.23|291.43|291.23|291.48|291.33|291.33|291.13|1
1661532900000|2022-08-26 16:55:00|291.48|291.28|291.68|291.48|291.73|291.53|291.43|291.23|0
1661533200000|2022-08-26 17:00:00|291.63|291.43|291.68|291.48|291.78|291.58|291.58|291.43|0
1661533500000|2022-08-26 17:05:00|291.63|291.43|291.73|291.53|291.88|291.68|291.63|291.43|204
1661533800000|2022-08-26 17:10:00|291.68|291.48|291.43|291.23|291.78|291.58|291.43|291.23|22
1661534100000|2022-08-26 17:15:00|291.48|291.28|291.23|290.98|291.58|291.38|291.18|290.98|5
1661534400000|2022-08-26 17:20:00|291.18|291.03|291.48|291.28|291.48|291.28|291.18|290.98|11
1661534700000|2022-08-26 17:25:00|291.43|291.33|291.38|291.18|291.58|291.38|291.38|291.18|501
1661535000000|2022-08-26 17:30:00|291.33|291.13|291.23|290.98|291.33|291.18|291.18|290.98|5
1661535300000|2022-08-26 17:35:00|291.28|291.03|291.23|291.03|291.33|291.13|291.18|290.98|4
1661535600000|2022-08-26 17:40:00|291.18|291.08|291.08|290.88|291.23|291.08|290.98|290.83|3
1661535900000|2022-08-26 17:45:00|291.03|290.83|291.18|290.98|291.23|291.08|290.98|290.83|11
1661536200000|2022-08-26 17:50:00|291.13|290.93|291.08|290.93|291.18|290.98|291.03|290.83|1020
1661536500000|2022-08-26 17:55:00|291.13|290.98|291.23|291.03|291.23|291.03|291.08|290.88|341
1661536800000|2022-08-26 18:00:00|291.18|290.98|291.18|290.98|291.28|291.08|291.18|290.93|1
1661537100000|2022-08-26 18:05:00|291.13|291.03|291.13|290.93|291.18|291.03|291.08|290.88|2
1661537400000|2022-08-26 18:10:00|291.08|290.88|291.08|290.93|291.13|290.98|290.98|290.83|1
1661537700000|2022-08-26 18:15:00|291.03|290.88|290.88|290.73|291.08|290.93|290.88|290.73|10
1661538000000|2022-08-26 18:20:00|290.93|290.78|290.88|290.73|291.03|290.83|290.88|290.73|12
1661538300000|2022-08-26 18:25:00|290.93|290.78|290.98|290.78|291.03|290.88|290.83|290.68|6
1661538600000|2022-08-26 18:30:00|290.93|290.73|291.08|290.88|291.08|290.93|290.93|290.73|1
1661538900000|2022-08-26 18:35:00|291.13|290.93|290.98|290.78|291.23|291.03|290.98|290.78|8
1661539200000|2022-08-26 18:40:00|291.03|290.83|290.98|290.83|291.08|290.93|290.98|290.78|1
1661539500000|2022-08-26 18:45:00|291.03|290.88|290.98|290.78|291.13|290.93|290.93|290.73|0
1661539800000|2022-08-26 18:50:00|291.03|290.83|290.88|290.73|291.03|290.83|290.83|290.68|1
1661540100000|2022-08-26 18:55:00|290.93|290.68|290.83|290.68|290.93|290.73|290.78|290.63|2
1661540400000|2022-08-26 19:00:00|290.88|290.73|290.93|290.78|291.03|290.88|290.88|290.68|9
1661540700000|2022-08-26 19:05:00|290.88|290.73|290.73|290.53|290.93|290.78|290.73|290.53|11
1661541000000|2022-08-26 19:10:00|290.78|290.58|290.68|290.48|290.78|290.58|290.58|290.43|7
1661541300000|2022-08-26 19:15:00|290.63|290.53|290.88|290.68|290.88|290.73|290.63|290.48|6
1661541600000|2022-08-26 19:20:00|290.93|290.73|290.78|290.58|290.93|290.78|290.68|290.53|4
1661541900000|2022-08-26 19:25:00|290.73|290.63|290.88|290.68|290.93|290.73|290.73|290.63|2
1661542200000|2022-08-26 19:30:00|290.83|290.73|290.58|290.43|290.88|290.73|290.58|290.33|49
1661542500000|2022-08-26 19:35:00|290.63|290.38|290.63|290.48|290.73|290.53|290.58|290.38|25
1661542800000|2022-08-26 19:40:00|290.68|290.43|290.58|290.38|290.68|290.43|290.48|290.33|14
1661543100000|2022-08-26 19:45:00|290.63|290.43|290.63|290.43|290.68|290.53|290.43|290.28|35
1661543400000|2022-08-26 19:50:00|290.68|290.48|290.53|290.38|290.73|290.53|290.48|290.33|20
1661543700000|2022-08-26 19:55:00|290.58|290.43|290.68|290.48|290.78|290.58|290.53|290.38|13
1661544000000|2022-08-26 20:00:00|290.73|290.53|290.53|290.38|290.73|290.53|290.53|290.38|1
1661544300000|2022-08-26 20:05:00|290.58|290.33|290.58|290.38|290.63|290.43|290.53|290.33|5
1661544600000|2022-08-26 20:10:00|290.63|290.43|290.58|290.43|290.63|290.43|290.58|290.38|2
1661544900000|2022-08-26 20:15:00|290.63|290.38|290.48|290.28|290.63|290.43|290.43|290.28|9
1661545200000|2022-08-26 20:20:00|290.53|290.33|290.53|290.33|290.53|290.33|290.43|290.28|6
1661545500000|2022-08-26 20:25:00|290.58|290.38|290.63|290.43|290.63|290.43|290.53|290.38|3
1661545800000|2022-08-26 20:30:00|290.68|290.48|290.63|290.38|290.68|290.48|290.58|290.38|0
1661546100000|2022-08-26 20:35:00|290.58|290.43|290.58|290.38|290.58|290.43|290.58|290.38|11
1661546400000|2022-08-26 20:40:00|290.53|290.33|290.68|290.48|290.68|290.48|290.48|290.33|6
1661546700000|2022-08-26 20:45:00|290.73|290.43|290.48|290.18|290.73|290.48|290.38|290.13|33
1661547000000|2022-08-26 20:50:00|290.43|290.13|290.38|290.13|290.43|290.13|290.38|290.13|73
1661547300000|2022-08-26 20:55:00|290.33|290.18|290.68|289.83|290.78|290.43|290.18|289.83|31
1661724000000|2022-08-28 22:00:00|289.98|289.38|289.88|289.28|290.08|289.48|289.88|289.28|0
1661724300000|2022-08-28 22:05:00|289.78|289.18|289.78|289.18|289.78|289.18|289.58|288.98|0
1661724600000|2022-08-28 22:10:00|289.88|289.28|289.88|289.28|289.98|289.38|289.78|289.18|0
1661724900000|2022-08-28 22:15:00|289.98|289.38|289.88|289.28|289.98|289.38|289.88|289.28|0
1661725200000|2022-08-28 22:20:00|289.98|289.38|289.88|289.28|289.98|289.38|289.78|289.18|0
1661725500000|2022-08-28 22:25:00|289.98|289.38|289.88|289.28|290.08|289.48|289.88|289.28|0
1661725800000|2022-08-28 22:30:00|289.98|289.38|289.98|289.38|289.98|289.38|289.98|289.38|0
1661726100000|2022-08-28 22:35:00|290.08|289.48|289.88|289.28|290.08|289.48|289.88|289.28|0
1661726400000|2022-08-28 22:40:00|289.98|289.38|290.08|289.48|290.08|289.48|289.88|289.28|0
1661726700000|2022-08-28 22:45:00|289.98|289.38|290.08|289.48|290.18|289.58|289.98|289.38|0
1661727000000|2022-08-28 22:50:00|290.18|289.58|290.08|289.48|290.18|289.58|290.08|289.48|0
1661727300000|2022-08-28 22:55:00|289.98|289.38|289.98|289.38|290.08|289.48|289.98|289.38|0
1661727600000|2022-08-28 23:00:00|290.08|289.48|289.98|289.38|290.08|289.48|289.98|289.38|0
1661728200000|2022-08-28 23:10:00|289.88|289.28|289.88|289.28|289.98|289.38|289.88|289.28|0
1661728500000|2022-08-28 23:15:00|289.98|289.38|289.88|289.28|289.98|289.38|289.88|289.28|0
1661728800000|2022-08-28 23:20:00|289.98|289.38|289.88|289.28|289.98|289.38|289.88|289.28|0
1661729100000|2022-08-28 23:25:00|289.78|289.18|289.78|289.18|289.88|289.28|289.68|289.08|0
1661729400000|2022-08-28 23:30:00|289.88|289.28|289.68|289.08|289.88|289.28|289.68|289.08|0
1661729700000|2022-08-28 23:35:00|289.58|288.98|289.68|289.08|289.78|289.18|289.58|288.98|0
1661730000000|2022-08-28 23:40:00|289.78|289.18|289.68|289.08|289.78|289.18|289.68|289.08|0
1661730300000|2022-08-28 23:45:00|289.58|288.98|289.78|289.18|289.88|289.28|289.58|288.98|0
1661730600000|2022-08-28 23:50:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1661730900000|2022-08-28 23:55:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1661731200000|2022-08-29 00:00:00|289.98|289.38|289.98|289.38|290.08|289.48|289.88|289.28|0
1661731500000|2022-08-29 00:05:00|290.08|289.48|289.98|289.38|290.08|289.48|289.88|289.28|0
1661731800000|2022-08-29 00:10:00|289.88|289.28|290.18|289.58|290.18|289.58|289.88|289.28|0
1661732100000|2022-08-29 00:15:00|290.28|289.68|290.08|289.48|290.38|289.78|290.08|289.48|0
1661732400000|2022-08-29 00:20:00|290.18|289.58|290.28|289.68|290.28|289.68|290.08|289.48|0
1661732700000|2022-08-29 00:25:00|290.18|289.58|289.68|289.08|290.28|289.68|289.68|289.08|0
1661733000000|2022-08-29 00:30:00|289.53|288.83|288.93|288.78|289.53|289.18|288.63|287.98|262
1661733300000|2022-08-29 00:35:00|288.88|288.68|288.98|288.78|289.18|289.03|288.78|288.63|339
1661733600000|2022-08-29 00:40:00|288.93|288.73|288.53|288.38|288.93|288.73|288.53|288.38|363
1661733900000|2022-08-29 00:45:00|288.58|288.43|288.13|287.93|288.63|288.43|288.08|287.93|387
1661734200000|2022-08-29 00:50:00|288.18|287.98|288.63|288.48|288.68|288.53|288.18|287.93|346
1661734500000|2022-08-29 00:55:00|288.68|288.43|288.23|288.03|288.68|288.48|288.08|287.93|157
1661734800000|2022-08-29 01:00:00|288.13|287.93|288.73|288.58|288.98|288.83|287.88|287.68|853
1661735100000|2022-08-29 01:05:00|288.78|288.63|289.23|289.03|289.33|289.13|288.78|288.58|689
1661735400000|2022-08-29 01:10:00|289.28|289.08|288.93|288.78|289.33|289.13|288.88|288.73|438
1661735700000|2022-08-29 01:15:00|288.98|288.83|289.18|289.03|289.38|289.18|288.83|288.68|2591
1661736000000|2022-08-29 01:20:00|289.23|289.08|288.88|288.73|289.38|289.23|288.83|288.68|203
1661736300000|2022-08-29 01:25:00|288.93|288.78|288.88|288.68|289.03|288.88|288.73|288.58|723
1661736600000|2022-08-29 01:30:00|288.93|288.73|289.13|288.98|289.23|289.08|288.93|288.73|161
1661736900000|2022-08-29 01:35:00|289.08|288.93|289.08|288.93|289.18|289.03|288.68|288.53|400
1661737200000|2022-08-29 01:40:00|289.03|288.88|288.83|288.63|289.08|288.93|288.83|288.63|351
1661737500000|2022-08-29 01:45:00|288.78|288.58|288.43|288.28|288.83|288.58|288.28|288.13|446
1661737800000|2022-08-29 01:50:00|288.38|288.23|288.08|287.93|288.48|288.28|288.08|287.93|576
1661738100000|2022-08-29 01:55:00|288.13|287.98|287.78|287.63|288.13|287.98|287.68|287.53|288
1661738400000|2022-08-29 02:00:00|287.83|287.68|287.68|287.53|287.88|287.73|287.58|287.43|595
1661738700000|2022-08-29 02:05:00|287.73|287.58|287.93|287.78|287.93|287.78|287.68|287.48|514
1661739000000|2022-08-29 02:10:00|287.88|287.73|288.03|287.88|288.08|287.93|287.88|287.68|249
1661739300000|2022-08-29 02:15:00|287.98|287.78|288.03|287.83|288.03|287.88|287.83|287.68|902
1661739600000|2022-08-29 02:20:00|287.98|287.88|288.13|287.98|288.23|288.03|287.98|287.83|552
1661739900000|2022-08-29 02:25:00|288.18|288.03|288.53|288.38|288.58|288.38|288.13|288.03|441
1661740200000|2022-08-29 02:30:00|288.48|288.33|288.58|288.43|288.73|288.58|288.48|288.28|196
1661740500000|2022-08-29 02:35:00|288.53|288.38|288.68|288.53|288.73|288.58|288.43|288.28|508
1661740800000|2022-08-29 02:40:00|288.73|288.58|288.28|288.13|288.88|288.73|288.28|288.13|587
1661741100000|2022-08-29 02:45:00|288.33|288.18|288.33|288.18|288.38|288.23|288.28|288.08|154
1661741400000|2022-08-29 02:50:00|288.38|288.23|288.43|288.28|288.53|288.38|288.28|288.13|393
1661741700000|2022-08-29 02:55:00|288.38|288.23|288.63|288.48|288.68|288.53|288.38|288.23|179
1661742000000|2022-08-29 03:00:00|288.68|288.53|288.53|288.33|288.73|288.58|288.53|288.33|370
1661742300000|2022-08-29 03:05:00|288.48|288.28|288.53|288.38|288.53|288.38|288.28|288.13|2345
1661742600000|2022-08-29 03:10:00|288.58|288.43|288.63|288.43|288.63|288.48|288.48|288.33|783
1661742900000|2022-08-29 03:15:00|288.68|288.48|288.58|288.43|288.68|288.53|288.58|288.38|352
1661743200000|2022-08-29 03:20:00|288.63|288.38|288.53|288.38|288.68|288.53|288.53|288.38|196
1661743500000|2022-08-29 03:25:00|288.58|288.33|288.58|288.43|288.63|288.48|288.53|288.33|414
1661743800000|2022-08-29 03:30:00|288.63|288.38|288.73|288.53|288.78|288.58|288.53|288.38|447
1661744100000|2022-08-29 03:35:00|288.68|288.48|288.38|288.23|288.73|288.48|288.28|288.13|889
1661744400000|2022-08-29 03:40:00|288.43|288.18|288.68|288.53|288.73|288.58|288.38|288.18|132
1661744700000|2022-08-29 03:45:00|288.73|288.58|288.83|288.68|288.88|288.68|288.68|288.48|98
1661745000000|2022-08-29 03:50:00|288.78|288.63|288.93|288.73|288.93|288.78|288.78|288.63|303
1661745300000|2022-08-29 03:55:00|288.88|288.68|288.93|288.78|288.93|288.78|288.83|288.68|174
1661745600000|2022-08-29 04:00:00|288.73|288.58|288.8|288.65|288.85|288.7|288.73|288.58|539
1661745900000|2022-08-29 04:05:00|288.75|288.6|288.75|288.6|288.8|288.6|288.6|288.45|198
1661746200000|2022-08-29 04:10:00|288.7|288.55|288.7|288.55|288.75|288.6|288.65|288.5|693
1661746500000|2022-08-29 04:15:00|288.75|288.6|288.75|288.6|288.75|288.6|288.7|288.55|163
1661746800000|2022-08-29 04:20:00|288.7|288.55|288.8|288.65|288.8|288.65|288.7|288.55|145
1661747100000|2022-08-29 04:25:00|288.85|288.6|288.8|288.65|288.85|288.7|288.8|288.6|383
1661747400000|2022-08-29 04:30:00|288.85|288.7|288.8|288.65|288.85|288.7|288.8|288.65|123
1661747700000|2022-08-29 04:35:00|288.85|288.7|288.8|288.65|288.9|288.75|288.8|288.65|392
1661748000000|2022-08-29 04:40:00|288.85|288.6|288.75|288.6|288.85|288.65|288.75|288.6|275
1661748300000|2022-08-29 04:45:00|288.7|288.55|288.7|288.55|288.75|288.6|288.7|288.5|869
1661748600000|2022-08-29 04:50:00|288.65|288.5|288.75|288.55|288.75|288.6|288.65|288.5|275
1661748900000|2022-08-29 04:55:00|288.7|288.6|288.65|288.5|288.75|288.6|288.6|288.45|139
1661749200000|2022-08-29 05:00:00|288.7|288.55|288.15|288|288.85|288.7|288.15|288|1206
1661749500000|2022-08-29 05:05:00|288.1|287.95|288.1|287.95|288.3|288.15|287.85|287.65|471
1661749800000|2022-08-29 05:10:00|288.15|288|287.85|287.7|288.15|288|287.85|287.7|460
1661750100000|2022-08-29 05:15:00|287.9|287.75|287.83|287.68|287.9|287.75|287.63|287.48|264
1661750400000|2022-08-29 05:20:00|287.78|287.63|288.03|287.88|288.03|287.88|287.78|287.63|487
1661750700000|2022-08-29 05:25:00|287.98|287.83|287.93|287.78|288.03|287.88|287.88|287.68|278
1661751000000|2022-08-29 05:30:00|287.98|287.83|288.13|287.93|288.23|288.03|287.93|287.78|247
1661751300000|2022-08-29 05:35:00|288.08|287.98|288.28|288.13|288.33|288.18|288.08|287.93|363
1661751600000|2022-08-29 05:40:00|288.23|288.08|288.18|288.03|288.28|288.08|288.13|287.98|220
1661751900000|2022-08-29 05:45:00|288.13|287.98|288.13|287.93|288.18|288.03|288.03|287.88|467
1661752200000|2022-08-29 05:50:00|288.08|287.98|288.13|287.93|288.13|287.98|288.08|287.93|355
1661752500000|2022-08-29 05:55:00|288.08|287.98|288.08|287.93|288.13|287.98|287.98|287.83|349
1661752800000|2022-08-29 06:00:00|288.13|287.98|288.03|287.83|288.18|288.03|288.03|287.83|483
1661753100000|2022-08-29 06:05:00|287.98|287.88|288.28|288.13|288.28|288.13|287.98|287.83|215
1661753400000|2022-08-29 06:10:00|288.33|288.18|288.33|288.18|288.53|288.38|288.28|288.13|2201
1661753700000|2022-08-29 06:15:00|288.38|288.23|288.63|288.43|288.63|288.48|288.38|288.23|219
1661754000000|2022-08-29 06:20:00|288.58|288.48|288.83|288.63|288.83|288.68|288.58|288.43|521
1661754300000|2022-08-29 06:25:00|288.78|288.68|288.78|288.63|288.83|288.68|288.68|288.48|703
1661754600000|2022-08-29 06:30:00|288.83|288.68|288.93|288.78|288.93|288.78|288.78|288.63|218
1661754900000|2022-08-29 06:35:00|288.98|288.83|289.48|289.28|289.53|289.33|288.98|288.83|621
1661755200000|2022-08-29 06:40:00|289.43|289.33|289.78|289.58|289.83|289.63|289.43|289.28|186
1661755500000|2022-08-29 06:45:00|289.73|289.63|289.78|289.63|289.93|289.78|289.73|289.58|424
1661755800000|2022-08-29 06:50:00|289.73|289.58|289.73|289.58|289.78|289.63|289.68|289.53|138
1661756100000|2022-08-29 06:55:00|289.78|289.53|290.03|289.88|290.08|289.88|289.78|289.53|494
1661756400000|2022-08-29 07:00:00|289.98|289.83|289.88|289.68|290.18|289.98|289.83|289.68|485
1661756700000|2022-08-29 07:05:00|289.83|289.73|289.83|289.63|290.03|289.88|289.78|289.63|265
1661757000000|2022-08-29 07:10:00|289.78|289.68|289.58|289.43|289.88|289.73|289.58|289.38|581
1661757300000|2022-08-29 07:15:00|289.63|289.48|289.33|289.13|289.63|289.48|289.28|289.13|365
1661757600000|2022-08-29 07:20:00|289.28|289.18|289.28|289.13|289.38|289.23|289.13|288.98|645
1661757900000|2022-08-29 07:25:00|289.33|289.18|289.28|289.13|289.38|289.23|289.13|288.98|803
1661758200000|2022-08-29 07:30:00|289.23|289.08|289.43|289.28|289.53|289.33|289.23|289.08|204
1661758500000|2022-08-29 07:35:00|289.38|289.23|289.58|289.43|289.68|289.53|289.38|289.23|382
1661758800000|2022-08-29 07:40:00|289.53|289.38|289.33|289.18|289.53|289.38|289.28|289.13|207
1661759100000|2022-08-29 07:45:00|289.38|289.23|289.38|289.18|289.43|289.28|289.33|289.18|428
1661759400000|2022-08-29 07:50:00|289.33|289.13|289.48|289.33|289.48|289.33|289.23|289.08|130
1661759700000|2022-08-29 07:55:00|289.53|289.28|289.58|289.43|289.58|289.43|289.38|289.23|178
1661760000000|2022-08-29 08:00:00|289.63|289.48|289.33|289.18|289.68|289.53|289.28|289.13|377
1661760300000|2022-08-29 08:05:00|289.38|289.23|289.48|289.28|289.48|289.33|289.28|289.13|107
1661760600000|2022-08-29 08:10:00|289.43|289.33|289.33|289.18|289.48|289.33|289.28|289.13|350
1661760900000|2022-08-29 08:15:00|289.38|289.23|289.53|289.38|289.53|289.38|289.28|289.13|145
1661761200000|2022-08-29 08:20:00|289.48|289.33|289.58|289.38|289.78|289.63|289.48|289.28|578
1661761500000|2022-08-29 08:25:00|289.53|289.43|289.68|289.53|289.78|289.58|289.53|289.38|620
1661761800000|2022-08-29 08:30:00|289.73|289.58|289.48|289.33|289.78|289.63|289.43|289.28|387
1661762100000|2022-08-29 08:35:00|289.43|289.28|289.43|289.28|289.58|289.38|289.33|289.18|151
1661762400000|2022-08-29 08:40:00|289.38|289.23|289.48|289.33|289.53|289.38|289.38|289.23|99
1661762700000|2022-08-29 08:45:00|289.53|289.38|289.43|289.28|289.58|289.43|289.43|289.28|181
1661763000000|2022-08-29 08:50:00|289.38|289.23|289.53|289.33|289.58|289.43|289.33|289.18|712
1661763300000|2022-08-29 08:55:00|289.48|289.38|289.53|289.38|289.58|289.43|289.43|289.28|674
1661763600000|2022-08-29 09:00:00|289.48|289.33|289.43|289.23|289.63|289.48|289.13|288.98|755
1661763900000|2022-08-29 09:05:00|289.48|289.28|289.68|289.48|289.73|289.53|289.48|289.28|311
1661764200000|2022-08-29 09:10:00|289.63|289.53|289.58|289.38|289.68|289.53|289.53|289.33|57
1661764500000|2022-08-29 09:15:00|289.53|289.43|289.63|289.38|289.63|289.43|289.53|289.38|76
1661764800000|2022-08-29 09:20:00|289.78|289.18|289.78|289.18|289.88|289.28|289.68|289.08|0
1661765100000|2022-08-29 09:25:00|289.88|289.28|289.78|289.18|289.98|289.38|289.78|289.18|132
1661765400000|2022-08-29 09:30:00|289.88|289.28|289.68|289.08|289.88|289.28|289.68|289.08|0
1661765700000|2022-08-29 09:35:00|289.78|289.18|289.58|288.98|289.78|289.18|289.58|288.98|0
1661766000000|2022-08-29 09:40:00|289.68|289.08|289.58|288.98|289.68|289.08|289.58|288.98|0
1661766300000|2022-08-29 09:45:00|289.48|288.88|289.48|288.88|289.58|288.98|289.48|288.88|0
1661766600000|2022-08-29 09:50:00|289.28|288.98|289.48|289.28|289.53|289.38|289.28|288.98|38
1661766900000|2022-08-29 09:55:00|289.53|289.33|289.63|289.43|289.63|289.48|289.53|289.28|11
1661767200000|2022-08-29 10:00:00|289.58|289.48|289.58|289.43|289.73|289.58|289.53|289.38|37
1661767500000|2022-08-29 10:05:00|289.53|289.38|289.48|289.33|289.58|289.43|289.48|289.28|17
1661767800000|2022-08-29 10:10:00|289.53|289.38|289.53|289.33|289.63|289.48|289.43|289.23|26
1661768100000|2022-08-29 10:15:00|289.48|289.38|289.48|289.28|289.58|289.38|289.43|289.23|40
1661768400000|2022-08-29 10:20:00|289.43|289.33|289.73|289.58|289.78|289.58|289.43|289.23|131
1661768700000|2022-08-29 10:25:00|289.68|289.53|289.58|289.38|289.73|289.58|289.58|289.38|61
1661769000000|2022-08-29 10:30:00|289.63|289.43|289.93|289.73|289.93|289.78|289.58|289.38|44
1661769300000|2022-08-29 10:35:00|289.88|289.78|289.83|289.68|289.93|289.78|289.73|289.58|85
1661769600000|2022-08-29 10:40:00|289.88|289.73|289.83|289.63|289.88|289.73|289.73|289.53|192
1661769900000|2022-08-29 10:45:00|289.78|289.68|289.88|289.73|289.93|289.78|289.78|289.63|68
1661770200000|2022-08-29 10:50:00|289.93|289.78|289.88|289.73|289.93|289.78|289.83|289.63|38
1661770500000|2022-08-29 10:55:00|289.83|289.68|289.63|289.48|289.88|289.68|289.63|289.48|35
1661770800000|2022-08-29 11:00:00|289.68|289.53|289.68|289.48|289.93|289.78|289.63|289.48|194
1661771100000|2022-08-29 11:05:00|289.63|289.53|289.53|289.38|289.78|289.58|289.48|289.33|110
1661771400000|2022-08-29 11:10:00|289.58|289.43|289.63|289.43|289.63|289.48|289.48|289.33|17
1661771700000|2022-08-29 11:15:00|289.68|289.48|289.63|289.48|289.73|289.53|289.58|289.43|3
1661772000000|2022-08-29 11:20:00|289.68|289.43|289.73|289.53|289.73|289.58|289.63|289.43|23
1661772300000|2022-08-29 11:25:00|289.78|289.58|289.83|289.63|289.88|289.68|289.73|289.53|14
1661772600000|2022-08-29 11:30:00|289.78|289.68|289.78|289.63|289.88|289.73|289.78|289.58|25
1661772900000|2022-08-29 11:35:00|289.83|289.68|289.83|289.68|289.83|289.68|289.68|289.53|66
1661773200000|2022-08-29 11:40:00|289.88|289.73|289.83|289.68|289.88|289.73|289.78|289.58|25
1661773500000|2022-08-29 11:45:00|289.88|289.73|289.88|289.68|289.93|289.78|289.83|289.68|19
1661773800000|2022-08-29 11:50:00|289.93|289.73|289.93|289.73|289.98|289.83|289.88|289.68|73
1661774100000|2022-08-29 11:55:00|289.88|289.78|289.83|289.68|289.93|289.78|289.83|289.63|41
1661774400000|2022-08-29 12:00:00|289.88|289.63|289.78|289.63|289.93|289.73|289.68|289.53|56
1661774700000|2022-08-29 12:05:00|289.83|289.68|289.83|289.68|289.93|289.78|289.78|289.63|45
1661775000000|2022-08-29 12:10:00|289.78|289.63|289.73|289.53|289.78|289.63|289.68|289.53|44
1661775300000|2022-08-29 12:15:00|289.68|289.48|289.58|289.43|289.73|289.48|289.58|289.38|16
1661775600000|2022-08-29 12:20:00|289.63|289.48|289.68|289.53|289.73|289.58|289.58|289.43|9
1661775900000|2022-08-29 12:25:00|289.73|289.58|289.83|289.68|289.93|289.73|289.73|289.53|42
1661776200000|2022-08-29 12:30:00|289.93|289.73|290.03|289.83|290.03|289.83|289.83|289.68|15
1661776500000|2022-08-29 12:35:00|289.98|289.78|289.98|289.83|290.13|289.98|289.93|289.78|11
1661776800000|2022-08-29 12:40:00|290.03|289.78|289.88|289.68|290.03|289.83|289.83|289.68|25
1661777100000|2022-08-29 12:45:00|289.93|289.73|289.88|289.68|289.98|289.83|289.88|289.68|2
1661777400000|2022-08-29 12:50:00|289.93|289.73|289.83|289.68|289.93|289.78|289.83|289.68|19
1661777700000|2022-08-29 12:55:00|289.88|289.63|289.83|289.63|289.88|289.73|289.78|289.63|9
1661778000000|2022-08-29 13:00:00|289.88|289.68|290.08|289.88|290.13|289.93|289.83|289.68|52
1661778300000|2022-08-29 13:05:00|290.13|289.93|290.13|289.98|290.13|289.98|290.03|289.88|55
1661778600000|2022-08-29 13:10:00|290.18|289.93|290.08|289.93|290.18|289.98|289.98|289.83|84
1661778900000|2022-08-29 13:15:00|290.03|289.88|290.18|290.03|290.23|290.03|290.03|289.88|31
1661779200000|2022-08-29 13:20:00|290.23|289.98|290.13|289.98|290.23|290.08|290.13|289.98|29
1661779500000|2022-08-29 13:25:00|290.08|289.93|290.08|289.93|290.13|289.98|289.98|289.83|29
1661779800000|2022-08-29 13:30:00|290.03|289.88|290.03|289.88|290.23|290.03|289.58|289.43|227
1661780100000|2022-08-29 13:35:00|290.08|289.93|290.03|289.88|290.63|290.43|290.03|289.88|94
1661780400000|2022-08-29 13:40:00|290.08|289.93|290.33|290.18|290.43|290.28|290.03|289.88|131
1661780700000|2022-08-29 13:45:00|290.38|290.13|290.48|290.28|290.73|290.58|290.23|290.08|85
1661781000000|2022-08-29 13:50:00|290.43|290.33|290.88|290.68|290.93|290.78|290.43|290.28|107
1661781300000|2022-08-29 13:55:00|290.83|290.63|290.53|290.33|291.13|290.93|290.38|290.23|76
1661781600000|2022-08-29 14:00:00|290.48|290.28|290.13|289.93|290.58|290.38|290.03|289.88|54
1661781900000|2022-08-29 14:05:00|290.08|289.88|290.38|290.18|290.48|290.23|290.08|289.88|89
1661782200000|2022-08-29 14:10:00|290.33|290.23|290.48|290.28|290.88|290.68|290.33|290.18|52
1661782500000|2022-08-29 14:15:00|290.53|290.33|291.08|290.88|291.28|291.08|290.48|290.28|54
1661782800000|2022-08-29 14:20:00|291.03|290.93|290.88|290.68|291.13|290.93|290.88|290.63|35
1661783100000|2022-08-29 14:25:00|290.93|290.73|290.48|290.33|290.93|290.73|290.48|290.33|40
1661783400000|2022-08-29 14:30:00|290.53|290.38|290.28|290.13|290.78|290.58|290.18|290.03|51
1661783700000|2022-08-29 14:35:00|290.33|290.18|290.13|289.93|290.33|290.18|290.03|289.88|63
1661784000000|2022-08-29 14:40:00|290.08|289.88|290.18|289.98|290.23|290.08|289.93|289.73|17
1661784300000|2022-08-29 14:45:00|290.23|290.03|290.08|289.88|290.33|290.13|289.98|289.78|16
1661784600000|2022-08-29 14:50:00|290.13|289.93|289.63|289.43|290.18|289.98|289.58|289.38|22
1661784900000|2022-08-29 14:55:00|289.58|289.38|289.53|289.33|289.63|289.48|289.43|289.23|6
1661785200000|2022-08-29 15:00:00|289.48|289.38|289.63|289.48|289.83|289.63|289.48|289.33|13
1661785500000|2022-08-29 15:05:00|289.68|289.53|289.53|289.33|289.73|289.53|289.33|289.18|12
1661785800000|2022-08-29 15:10:00|289.48|289.28|289.43|289.28|289.58|289.43|289.38|289.18|12
1661786100000|2022-08-29 15:15:00|289.48|289.23|289.43|289.23|289.58|289.43|289.33|289.18|93
1661786400000|2022-08-29 15:20:00|289.38|289.18|289.93|289.73|289.98|289.78|289.33|289.18|45
1661786700000|2022-08-29 15:25:00|289.88|289.78|289.78|289.58|290.08|289.88|289.73|289.53|95
1661787000000|2022-08-29 15:30:00|289.83|289.63|289.88|289.68|290.03|289.83|289.53|289.33|14
1661787300000|2022-08-29 15:35:00|289.83|289.73|289.73|289.53|290.13|289.93|289.73|289.53|9
1661787600000|2022-08-29 15:40:00|289.68|289.48|289.13|288.98|289.73|289.53|289.13|288.98|48
1661787900000|2022-08-29 15:45:00|289.18|289.03|289.48|289.28|289.53|289.38|289.13|288.93|53
1661788200000|2022-08-29 15:50:00|289.43|289.33|289.63|289.43|289.63|289.43|289.43|289.23|16
1661788500000|2022-08-29 15:55:00|289.58|289.48|289.98|289.83|289.98|289.83|289.58|289.48|418
1661788800000|2022-08-29 16:00:00|290.03|289.78|290.13|289.93|290.13|289.93|289.88|289.68|26
1661789100000|2022-08-29 16:05:00|290.08|289.88|290.13|289.88|290.13|289.98|290.03|289.83|4
1661789400000|2022-08-29 16:10:00|290.08|289.93|290.08|289.88|290.18|290.03|289.98|289.83|7
1661789700000|2022-08-29 16:15:00|290.13|289.93|289.93|289.73|290.23|290.03|289.93|289.73|9
1661790000000|2022-08-29 16:20:00|289.88|289.78|289.88|289.68|290.03|289.88|289.88|289.68|6
1661790300000|2022-08-29 16:25:00|289.83|289.73|289.93|289.73|289.98|289.78|289.83|289.68|1
1661790600000|2022-08-29 16:30:00|289.88|289.68|289.68|289.48|289.93|289.73|289.68|289.43|133
1661790900000|2022-08-29 16:35:00|289.73|289.53|289.68|289.48|289.78|289.58|289.63|289.43|11
1661791200000|2022-08-29 16:40:00|289.73|289.53|289.78|289.58|289.83|289.63|289.68|289.53|0
1661791500000|2022-08-29 16:45:00|289.73|289.53|290.03|289.88|290.08|289.88|289.73|289.53|11
1661791800000|2022-08-29 16:50:00|290.08|289.83|290.03|289.88|290.28|290.08|289.98|289.78|36
1661792100000|2022-08-29 16:55:00|289.98|289.83|290.08|289.88|290.13|289.93|289.98|289.83|9
1661792400000|2022-08-29 17:00:00|290.13|289.93|290.03|289.83|290.13|289.98|289.98|289.83|21
1661792700000|2022-08-29 17:05:00|289.98|289.78|290.13|289.93|290.18|290.03|289.98|289.78|36
1661793000000|2022-08-29 17:10:00|290.08|289.88|290.03|289.83|290.13|289.98|289.93|289.73|8
1661793300000|2022-08-29 17:15:00|290.08|289.88|289.88|289.68|290.08|289.88|289.78|289.58|1
1661793600000|2022-08-29 17:20:00|289.93|289.73|289.83|289.63|289.93|289.73|289.78|289.58|1
1661793900000|2022-08-29 17:25:00|289.78|289.68|290.03|289.83|290.03|289.83|289.78|289.63|0
1661794200000|2022-08-29 17:30:00|289.98|289.78|290.08|289.88|290.13|289.93|289.98|289.78|11
1661794500000|2022-08-29 17:35:00|290.03|289.83|290.03|289.83|290.13|289.93|289.98|289.83|24
1661794800000|2022-08-29 17:40:00|289.98|289.88|290.23|290.03|290.23|290.08|289.98|289.78|166
1661795100000|2022-08-29 17:45:00|290.28|290.08|290.08|289.88|290.33|290.13|290.08|289.88|31
1661795400000|2022-08-29 17:50:00|290.13|289.93|290.13|289.93|290.18|290.03|290.08|289.88|5
1661795700000|2022-08-29 17:55:00|290.08|289.98|290.23|290.08|290.28|290.08|290.08|289.93|3
1661796000000|2022-08-29 18:00:00|290.18|290.03|290.03|289.83|290.23|290.03|289.98|289.83|2
1661796300000|2022-08-29 18:05:00|290.08|289.88|290.03|289.83|290.18|289.98|290.03|289.83|20
1661796600000|2022-08-29 18:10:00|289.98|289.78|289.93|289.78|290.08|289.88|289.93|289.73|2
1661796900000|2022-08-29 18:15:00|289.98|289.73|289.93|289.73|289.98|289.78|289.88|289.68|2
1661797200000|2022-08-29 18:20:00|289.88|289.68|289.93|289.73|289.93|289.73|289.83|289.63|0
1661797500000|2022-08-29 18:25:00|289.98|289.78|289.93|289.68|290.03|289.78|289.88|289.68|1
1661797800000|2022-08-29 18:30:00|289.98|289.73|290.03|289.83|290.03|289.83|289.88|289.63|1
1661798100000|2022-08-29 18:35:00|290.08|289.88|290.13|289.88|290.18|289.98|290.03|289.88|19
1661798400000|2022-08-29 18:40:00|290.18|289.93|290.18|289.93|290.23|289.98|290.08|289.88|4
1661798700000|2022-08-29 18:45:00|290.13|289.88|290.08|289.88|290.18|289.98|290.08|289.88|2
1661799000000|2022-08-29 18:50:00|290.03|289.83|289.98|289.73|290.08|289.88|289.83|289.63|9
1661799300000|2022-08-29 18:55:00|289.93|289.78|290.03|289.83|290.08|289.83|289.68|289.53|11
1661799600000|2022-08-29 19:00:00|290.08|289.88|290.13|289.93|290.23|290.03|289.98|289.78|4
1661799900000|2022-08-29 19:05:00|290.08|289.88|290.03|289.88|290.13|289.98|289.98|289.83|5
1661800200000|2022-08-29 19:10:00|289.98|289.83|290.18|289.98|290.18|289.98|289.98|289.78|5
1661800500000|2022-08-29 19:15:00|290.13|289.93|290.03|289.83|290.18|289.98|290.03|289.83|7
1661800800000|2022-08-29 19:20:00|289.98|289.78|289.88|289.73|290.03|289.78|289.88|289.68|6
1661801100000|2022-08-29 19:25:00|289.83|289.68|289.78|289.58|289.88|289.68|289.73|289.53|2
1661801400000|2022-08-29 19:30:00|289.73|289.53|289.78|289.58|289.83|289.63|289.63|289.43|8
1661801700000|2022-08-29 19:35:00|289.73|289.53|289.83|289.63|289.88|289.68|289.73|289.53|1
1661802000000|2022-08-29 19:40:00|289.78|289.68|289.83|289.63|289.88|289.68|289.78|289.53|2
1661802300000|2022-08-29 19:45:00|289.78|289.58|289.68|289.48|289.78|289.63|289.58|289.43|4
1661802600000|2022-08-29 19:50:00|289.58|289.53|289.48|289.28|289.68|289.53|289.38|289.18|6
1661802900000|2022-08-29 19:55:00|289.43|289.33|289.43|289.23|289.58|289.43|289.38|289.18|24
1661803200000|2022-08-29 20:00:00|289.38|289.18|289.43|289.23|289.48|289.23|289.28|289.08|17
1661803500000|2022-08-29 20:05:00|289.48|289.18|289.43|289.23|289.48|289.33|289.43|289.18|9
1661803800000|2022-08-29 20:10:00|289.48|289.28|289.48|289.28|289.48|289.28|289.43|289.23|0
1661804100000|2022-08-29 20:15:00|289.58|289.43|289.48|289.23|289.58|289.43|289.43|289.23|20
1661804400000|2022-08-29 20:20:00|289.43|289.28|289.48|289.28|289.48|289.28|289.43|289.28|0
1661804700000|2022-08-29 20:25:00|289.53|289.33|289.53|289.33|289.58|289.38|289.48|289.28|10
1661805000000|2022-08-29 20:30:00||289.38||289.33||289.38||289.33|1
1661805300000|2022-08-29 20:35:00|289.48|289.38|289.53|289.33|289.53|289.38|289.48|289.33|4
1661805600000|2022-08-29 20:40:00|289.48|289.38|289.53|289.28|289.58|289.38|289.48|289.18|4
1661805900000|2022-08-29 20:45:00|289.58|289.33|289.43|289.18|289.68|289.43|289.38|289.13|110
1661806200000|2022-08-29 20:50:00|289.48|289.23|289.63|289.23|289.68|289.38|289.43|289.13|39
1661806500000|2022-08-29 20:55:00|289.58|289.38|289.68|289.43|289.68|289.48|289.53|289.13|56
1661806800000|2022-08-29 21:00:00|289.73|289.33|289.93|289.13|289.98|289.33|289.58|289.13|1
1661807400000|2022-08-29 21:10:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|1
1661807700000|2022-08-29 21:15:00|289.88|289.28|289.78|289.18|289.88|289.28|289.78|289.18|0
1661808000000|2022-08-29 21:20:00|289.88|289.28|289.88|289.28|289.88|289.28|289.88|289.28|0
1661808300000|2022-08-29 21:25:00|289.78|289.18|289.78|289.18|289.78|289.18|289.78|289.18|0
1661810400000|2022-08-29 22:00:00|289.88|289.28|289.88|289.28|289.88|289.28|289.78|289.18|0
1661810700000|2022-08-29 22:05:00|289.78|289.18|289.88|289.28|289.88|289.28|289.78|289.18|0
1661811000000|2022-08-29 22:10:00|289.78|289.18|289.88|289.28|289.88|289.28|289.78|289.18|0
1661811600000|2022-08-29 22:20:00|289.78|289.18|289.78|289.18|289.88|289.28|289.78|289.18|0
1661811900000|2022-08-29 22:25:00|289.88|289.28|289.88|289.28|289.98|289.38|289.78|289.18|0
1661814300000|2022-08-29 23:05:00|289.78|289.18|289.88|289.28|289.88|289.28|289.78|289.18|0
1661814600000|2022-08-29 23:10:00|289.78|289.18|289.88|289.28|289.88|289.28|289.78|289.18|0
1661815200000|2022-08-29 23:20:00|289.98|289.38|289.98|289.38|289.98|289.38|289.88|289.28|0
1661816100000|2022-08-29 23:35:00|290.08|289.48|289.98|289.38|290.08|289.48|289.98|289.38|0
1661816400000|2022-08-29 23:40:00|290.08|289.48|290.18|289.58|290.18|289.58|290.08|289.48|0
1661816700000|2022-08-29 23:45:00|290.18|289.58|290.28|289.68|290.38|289.78|290.18|289.58|0
1661817000000|2022-08-29 23:50:00|290.18|289.58|290.48|289.88|290.58|289.98|290.18|289.58|0
1661817300000|2022-08-29 23:55:00|290.58|289.98|290.58|289.98|290.68|290.08|290.58|289.98|0
1661817600000|2022-08-30 00:00:00|290.48|289.88|290.38|289.78|290.58|289.98|290.38|289.78|0
1661817900000|2022-08-30 00:05:00|290.48|289.88|290.48|289.88|290.58|289.98|290.38|289.78|0
1661818200000|2022-08-30 00:10:00|290.38|289.78|290.38|289.78|290.48|289.88|290.38|289.78|0
1661818500000|2022-08-30 00:15:00|290.48|289.88|290.18|289.58|290.48|289.88|290.18|289.58|0
1661818800000|2022-08-30 00:20:00|290.28|289.68|289.98|289.38|290.28|289.68|289.98|289.38|0
1661819100000|2022-08-30 00:25:00|290.08|289.48|289.98|289.38|290.08|289.48|289.98|289.38|0
1661819400000|2022-08-30 00:30:00|289.33|288.73|289.48|289.33|289.78|289.58|288.78|288.58|529
1661819700000|2022-08-30 00:35:00|289.43|289.28|288.68|288.53|289.43|289.28|288.68|288.53|636
1661820000000|2022-08-30 00:40:00|288.73|288.58|288.73|288.58|289.03|288.88|288.68|288.48|408
1661820300000|2022-08-30 00:45:00|288.78|288.63|289.03|288.88|289.23|289.08|288.78|288.63|331
1661820600000|2022-08-30 00:50:00|289.08|288.93|288.78|288.63|289.08|288.93|288.78|288.58|202
1661820900000|2022-08-30 00:55:00|288.83|288.68|288.98|288.83|289.08|288.93|288.78|288.63|241
1661821200000|2022-08-30 01:00:00|289.03|288.88|289.93|289.78|290.13|289.98|289.03|288.88|977
1661821500000|2022-08-30 01:05:00|289.88|289.73|290.13|289.98|290.13|289.98|289.83|289.68|517
1661821800000|2022-08-30 01:10:00|290.18|290.08|290.28|290.13|290.33|290.18|290.03|289.88|429
1661822100000|2022-08-30 01:15:00|290.33|290.18|290.33|290.13|290.38|290.23|290.18|290.03|293
1661822400000|2022-08-30 01:20:00|290.28|290.18|290.23|290.03|290.33|290.18|289.93|289.78|423
1661822700000|2022-08-30 01:25:00|290.18|290.08|290.33|290.18|290.43|290.23|290.18|290.03|428
1661823000000|2022-08-30 01:30:00|290.38|290.23|290.58|290.43|290.68|290.53|290.38|290.23|337
1661823300000|2022-08-30 01:35:00|290.53|290.38|290.38|290.23|290.68|290.53|290.33|290.18|177
1661823600000|2022-08-30 01:40:00|290.43|290.28|290.28|290.13|290.53|290.38|290.28|290.13|255
1661823900000|2022-08-30 01:45:00|290.23|290.08|290.08|289.93|290.28|290.13|290.08|289.88|349
1661824200000|2022-08-30 01:50:00|290.03|289.88|290.33|290.18|290.38|290.23|290.03|289.88|278
1661824500000|2022-08-30 01:55:00|290.28|290.13|290.33|290.18|290.43|290.28|290.28|290.13|241
1661824800000|2022-08-30 02:00:00|290.28|290.13|290.58|290.43|290.58|290.43|290.23|290.08|264
1661825100000|2022-08-30 02:05:00|290.63|290.48|290.53|290.38|290.68|290.53|290.53|290.38|267
1661825400000|2022-08-30 02:10:00|290.58|290.43|290.63|290.48|290.63|290.48|290.48|290.33|149
1661825700000|2022-08-30 02:15:00|290.58|290.43|290.68|290.53|290.68|290.53|290.48|290.33|189
1661826000000|2022-08-30 02:20:00|290.63|290.48|290.68|290.53|290.78|290.63|290.58|290.43|569
1661826300000|2022-08-30 02:25:00|290.73|290.58|290.73|290.58|290.78|290.63|290.58|290.43|215
1661826600000|2022-08-30 02:30:00|290.78|290.63|290.98|290.83|291.03|290.88|290.68|290.53|582
1661826900000|2022-08-30 02:35:00|291.03|290.88|291.13|290.98|291.13|290.98|290.98|290.83|383
1661827200000|2022-08-30 02:40:00|291.08|290.93|291.08|290.88|291.18|291.03|290.98|290.83|472
1661827500000|2022-08-30 02:45:00|291.03|290.93|291.08|290.93|291.18|291.03|291.03|290.88|541
1661827800000|2022-08-30 02:50:00|291.03|290.88|291.03|290.88|291.08|290.93|290.93|290.78|363
1661828100000|2022-08-30 02:55:00|291.08|290.93|290.96|290.81|291.13|290.98|290.91|290.76|350
1661828400000|2022-08-30 03:00:00|290.91|290.76|290.86|290.71|290.96|290.81|290.81|290.66|255
1661828700000|2022-08-30 03:05:00|290.91|290.76|290.96|290.81|290.96|290.81|290.86|290.71|297
1661829000000|2022-08-30 03:10:00|290.91|290.76|290.96|290.81|291.01|290.86|290.86|290.71|345
1661829300000|2022-08-30 03:15:00|290.91|290.76|291.01|290.86|291.06|290.91|290.91|290.76|261
1661829600000|2022-08-30 03:20:00|291.06|290.91|291.16|291.01|291.21|291.01|291.01|290.86|311
1661829900000|2022-08-30 03:25:00|291.11|290.96|290.86|290.66|291.11|290.96|290.81|290.66|383
1661830200000|2022-08-30 03:30:00|290.81|290.71|290.86|290.71|290.91|290.76|290.76|290.61|575
1661830500000|2022-08-30 03:35:00|290.91|290.76|290.86|290.71|291.01|290.86|290.86|290.71|341
1661830800000|2022-08-30 03:40:00|290.91|290.76|290.91|290.76|290.91|290.76|290.76|290.61|380
1661831100000|2022-08-30 03:45:00|290.96|290.81|291.01|290.86|291.06|290.91|290.91|290.76|245
1661831400000|2022-08-30 03:50:00|291.06|290.91|291.26|291.11|291.26|291.11|291.06|290.91|271
1661831700000|2022-08-30 03:55:00|291.21|291.06|291.36|291.21|291.36|291.21|291.16|291.01|384
1661832000000|2022-08-30 04:00:00|291.41|291.26|291.26|291.11|291.41|291.26|291.16|291.01|200
1661832300000|2022-08-30 04:05:00|291.21|291.06|291.16|291.01|291.26|291.06|291.11|290.96|173
1661832600000|2022-08-30 04:10:00|291.21|291.06|291.06|290.91|291.21|291.06|291.06|290.91|132
1661832900000|2022-08-30 04:15:00|291.11|290.96|291.11|290.96|291.21|291.06|291.06|290.96|147
1661833200000|2022-08-30 04:20:00|291.16|291.01|291.06|290.91|291.16|291.01|291.06|290.91|141
1661833500000|2022-08-30 04:25:00|291.11|290.96|291.06|290.91|291.16|291.01|291.06|290.91|177
1661833800000|2022-08-30 04:30:00|291.11|290.96|291.06|290.91|291.11|290.96|291.01|290.86|112
1661834100000|2022-08-30 04:35:00|291.01|290.86|291.01|290.86|291.06|290.86|290.91|290.76|127
1661834400000|2022-08-30 04:40:00|291.06|290.91|290.96|290.81|291.06|290.91|290.91|290.76|106
1661834700000|2022-08-30 04:45:00|291.01|290.86|291.06|290.91|291.11|290.96|291.01|290.86|112
1661835000000|2022-08-30 04:50:00|291.01|290.86|291.06|290.91|291.11|290.96|290.96|290.81|173
1661835300000|2022-08-30 04:55:00|291.11|290.86|291.06|290.91|291.11|290.91|291.01|290.86|73
1661835600000|2022-08-30 05:00:00|291.01|290.86|291.01|290.86|291.06|290.91|290.91|290.76|256
1661835900000|2022-08-30 05:05:00|290.96|290.81|291.11|290.96|291.16|291.01|290.96|290.81|197
1661836200000|2022-08-30 05:10:00|291.16|291.01|291.46|291.31|291.46|291.31|291.16|291.01|252
1661836500000|2022-08-30 05:15:00|291.41|291.26|291.36|291.21|291.41|291.26|291.21|291.06|167
1661836800000|2022-08-30 05:20:00|291.41|291.26|291.46|291.31|291.56|291.36|291.41|291.26|197
1661837100000|2022-08-30 05:25:00|291.41|291.26|291.46|291.31|291.46|291.31|291.36|291.21|151
1661837400000|2022-08-30 05:30:00|291.41|291.26|291.46|291.31|291.46|291.31|291.36|291.21|115
1661837700000|2022-08-30 05:35:00|291.41|291.26|291.61|291.46|291.66|291.46|291.36|291.21|196
1661838000000|2022-08-30 05:40:00|291.66|291.51|291.61|291.46|291.66|291.51|291.61|291.46|184
1661838300000|2022-08-30 05:45:00|291.56|291.41|291.66|291.51|291.66|291.51|291.51|291.36|268
1661838600000|2022-08-30 05:50:00|291.61|291.46|291.61|291.46|291.66|291.51|291.51|291.36|186
1661838900000|2022-08-30 05:55:00|291.66|291.51|291.61|291.41|291.66|291.51|291.61|291.41|54
1661839200000|2022-08-30 06:00:00|291.56|291.46|291.51|291.31|291.56|291.46|291.41|291.21|256
1661839500000|2022-08-30 06:05:00|291.46|291.36|291.46|291.31|291.56|291.36|291.41|291.26|137
1661839800000|2022-08-30 06:10:00|291.51|291.26|291.46|291.31|291.51|291.31|291.41|291.26|100
1661840100000|2022-08-30 06:15:00|291.41|291.26|291.31|291.16|291.46|291.31|291.26|291.06|162
1661840400000|2022-08-30 06:20:00|291.26|291.11|291.36|291.21|291.36|291.21|291.26|291.11|144
1661840700000|2022-08-30 06:25:00|291.31|291.16|291.46|291.31|291.46|291.31|291.31|291.16|147
1661841000000|2022-08-30 06:30:00|291.41|291.26|291.46|291.26|291.51|291.31|291.41|291.26|175
1661841300000|2022-08-30 06:35:00|291.41|291.31|291.41|291.26|291.46|291.31|291.31|291.16|194
1661841600000|2022-08-30 06:40:00|291.46|291.31|291.56|291.36|291.56|291.41|291.41|291.26|183
1661841900000|2022-08-30 06:45:00|291.61|291.41|291.41|291.26|291.61|291.46|291.41|291.26|128
1661842200000|2022-08-30 06:50:00|291.46|291.31|291.36|291.21|291.51|291.36|291.36|291.16|274
1661842500000|2022-08-30 06:55:00|291.41|291.26|291.41|291.26|291.51|291.36|291.41|291.26|91
1661842800000|2022-08-30 07:00:00|291.46|291.31|291.51|291.36|291.56|291.41|291.26|291.11|236
1661843100000|2022-08-30 07:05:00|291.56|291.41|291.56|291.41|291.71|291.51|291.36|291.21|288
1661843400000|2022-08-30 07:10:00|291.61|291.46|291.56|291.41|291.66|291.46|291.41|291.26|193
1661843700000|2022-08-30 07:15:00|291.61|291.46|291.76|291.61|291.81|291.66|291.46|291.31|248
1661844000000|2022-08-30 07:20:00|291.71|291.56|291.86|291.71|291.86|291.71|291.71|291.56|251
1661844300000|2022-08-30 07:25:00|291.91|291.76|291.81|291.66|291.96|291.81|291.81|291.66|203
1661844600000|2022-08-30 07:30:00|291.86|291.71|292.01|291.81|292.06|291.91|291.81|291.66|256
1661844900000|2022-08-30 07:35:00|292.06|291.86|292.06|291.91|292.16|292.01|291.96|291.81|255
1661845200000|2022-08-30 07:40:00|292.11|291.96|292.11|291.96|292.21|292.06|292.11|291.91|268
1661845500000|2022-08-30 07:45:00|292.16|291.91|292.16|292.01|292.21|292.06|292.06|291.91|309
1661845800000|2022-08-30 07:50:00|292.21|292.06|291.96|291.81|292.21|292.06|291.96|291.81|236
1661846100000|2022-08-30 07:55:00|292.01|291.86|291.96|291.81|292.01|291.86|291.86|291.71|173
1661846400000|2022-08-30 08:00:00|292.01|291.86|292.31|292.16|292.36|292.21|291.91|291.76|682
1661846700000|2022-08-30 08:05:00|292.26|292.11|292.41|292.26|292.46|292.31|292.21|292.06|226
1661847000000|2022-08-30 08:10:00|292.36|292.21|292.41|292.26|292.41|292.26|292.21|292.06|328
1661847300000|2022-08-30 08:15:00|292.46|292.21|292.46|292.31|292.56|292.41|292.36|292.21|227
1661847600000|2022-08-30 08:20:00|292.41|292.26|292.46|292.26|292.51|292.36|292.41|292.26|229
1661847900000|2022-08-30 08:25:00|292.41|292.31|292.56|292.41|292.61|292.46|292.41|292.26|119
1661848200000|2022-08-30 08:30:00|292.61|292.46|292.61|292.46|292.66|292.46|292.56|292.41|174
1661848500000|2022-08-30 08:35:00|292.56|292.41|292.46|292.31|292.56|292.41|292.46|292.31|377
1661848800000|2022-08-30 08:40:00|292.41|292.26|292.26|292.11|292.41|292.26|292.21|292.01|189
1661849100000|2022-08-30 08:45:00|292.21|292.06|292.36|292.21|292.36|292.21|292.06|291.91|312
1661849400000|2022-08-30 08:50:00|292.31|292.16|292.26|292.11|292.41|292.26|292.26|292.11|193
1661849700000|2022-08-30 08:55:00|292.31|292.16|292.31|292.16|292.41|292.26|292.21|292.06|309
1661850000000|2022-08-30 09:00:00|292.36|292.21|291.96|291.81|292.36|292.21|291.91|291.71|944
1661850300000|2022-08-30 09:05:00|292.01|291.76|291.81|291.66|292.06|291.91|291.76|291.61|294
1661850600000|2022-08-30 09:10:00|291.86|291.71|291.96|291.81|292.16|292.11|291.81|291.71|191
1661850900000|2022-08-30 09:15:00|291.91|291.76|291.81|291.61|291.91|291.76|291.71|291.56|175
1661851200000|2022-08-30 09:20:00|292.11|291.51|292.21|291.61|292.21|291.61|292.11|291.51|0
1661851500000|2022-08-30 09:25:00|292.11|291.51|292.21|291.61|292.21|291.61|292.11|291.51|15
1661851800000|2022-08-30 09:30:00|292.31|291.71|292.41|291.81|292.41|291.81|292.21|291.61|0
1661852400000|2022-08-30 09:40:00|292.31|291.71|292.41|291.81|292.41|291.81|292.31|291.71|0
1661852700000|2022-08-30 09:45:00|292.31|291.71|292.31|291.71|292.41|291.81|292.21|291.61|0
1661853000000|2022-08-30 09:50:00|292.11|291.91|292.06|291.86|292.11|291.91|291.81|291.66|69
1661853300000|2022-08-30 09:55:00|292.01|291.91|292.01|291.81|292.11|291.91|291.96|291.81|14
1661853600000|2022-08-30 10:00:00|291.96|291.76|291.96|291.81|292.01|291.86|291.91|291.76|20
1661853900000|2022-08-30 10:05:00|291.91|291.76|292.06|291.91|292.16|292.01|291.91|291.76|20
1661854200000|2022-08-30 10:10:00|292.11|291.86|292.11|291.91|292.11|291.96|292.06|291.86|8
1661854500000|2022-08-30 10:15:00|292.06|291.86|292.01|291.81|292.11|291.91|291.96|291.81|9
1661854800000|2022-08-30 10:20:00|291.96|291.86|292.11|291.96|292.11|291.96|291.96|291.86|62
1661855100000|2022-08-30 10:25:00|292.16|291.91|292.16|291.96|292.16|292.01|292.11|291.91|25
1661855400000|2022-08-30 10:30:00|292.11|292.01|292.11|291.91|292.16|292.01|292.06|291.86|5
1661855700000|2022-08-30 10:35:00|292.06|291.86|291.91|291.76|292.06|291.91|291.91|291.76|5
1661856000000|2022-08-30 10:40:00|291.86|291.71|291.86|291.71|291.91|291.76|291.86|291.66|3
1661856300000|2022-08-30 10:45:00|291.81|291.66|291.81|291.66|291.86|291.71|291.81|291.66|3
1661856600000|2022-08-30 10:50:00|291.86|291.71|291.86|291.66|291.86|291.71|291.76|291.61|20
1661856900000|2022-08-30 10:55:00|291.91|291.71|291.76|291.61|291.96|291.81|291.76|291.61|60
1661857200000|2022-08-30 11:00:00|291.81|291.66|291.96|291.76|291.96|291.81|291.81|291.61|10
1661857500000|2022-08-30 11:05:00|291.91|291.81|291.86|291.71|291.96|291.81|291.86|291.71|13
1661857800000|2022-08-30 11:10:00|291.81|291.66|291.96|291.81|291.96|291.81|291.76|291.61|32
1661858100000|2022-08-30 11:15:00|291.91|291.76|291.86|291.71|291.96|291.81|291.86|291.71|24
1661858400000|2022-08-30 11:20:00|291.91|291.76|291.76|291.56|291.91|291.76|291.76|291.56|16
1661858700000|2022-08-30 11:25:00|291.71|291.51|291.66|291.51|291.76|291.56|291.66|291.46|11
1661859000000|2022-08-30 11:30:00|291.71|291.56|291.71|291.56|291.81|291.61|291.66|291.51|6
1661859300000|2022-08-30 11:35:00|291.66|291.51|291.71|291.56|291.76|291.61|291.66|291.51|4
1661859600000|2022-08-30 11:40:00|291.76|291.51|291.76|291.61|291.81|291.61|291.71|291.51|3
1661859900000|2022-08-30 11:45:00|291.81||291.76||291.81||291.76||6
1661860200000|2022-08-30 11:50:00|291.71|291.56|291.56|291.41|291.71|291.56|291.56|291.36|11
1661860500000|2022-08-30 11:55:00|291.51|291.36|291.46|291.31|291.56|291.36|291.41|291.26|10
1661860800000|2022-08-30 12:00:00|291.51|291.36|291.61|291.41|291.61|291.46|291.46|291.31|17
1661861100000|2022-08-30 12:05:00|291.66|291.46|291.56|291.41|291.66|291.46|291.56|291.41|7
1661861400000|2022-08-30 12:10:00|291.61|291.36|291.66|291.46|291.66|291.46|291.56|291.36|9
1661861700000|2022-08-30 12:15:00|291.61|291.41|291.46|291.31|291.66|291.41|291.46|291.31|13
1661862000000|2022-08-30 12:20:00|291.41|291.26|291.36|291.21|291.46|291.31|291.36|291.16|21
1661862300000|2022-08-30 12:25:00|291.41|291.26|291.36|291.21|291.41|291.26|291.26|291.11|19
1661862600000|2022-08-30 12:30:00|291.41|291.16|291.16|290.96|291.41|291.26|291.11|290.96|29
1661862900000|2022-08-30 12:35:00|291.21|291.01|291.31|291.11|291.36|291.16|291.16|290.96|36
1661863200000|2022-08-30 12:40:00|291.26|291.16|291.26|291.11|291.41|291.21|291.16|291.01|22
1661863500000|2022-08-30 12:45:00|291.31|291.16|291.31|291.16|291.41|291.21|291.26|291.06|23
1661863800000|2022-08-30 12:50:00|291.26|291.11|291.36|291.21|291.46|291.26|291.26|291.11|13
1661864100000|2022-08-30 12:55:00|291.31|291.16|291.31|291.11|291.46|291.26|291.31|291.11|18
1661864400000|2022-08-30 13:00:00|291.36|291.16|291.41|291.26|291.46|291.31|291.31|291.16|107
1661864700000|2022-08-30 13:05:00|291.46|291.31|291.41|291.26|291.46|291.31|291.36|291.21|85
1661865000000|2022-08-30 13:10:00|291.46|291.31|291.61|291.46|291.61|291.46|291.41|291.26|103
1661865300000|2022-08-30 13:15:00|291.56|291.41|291.41|291.21|291.61|291.41|291.36|291.21|90
1661865600000|2022-08-30 13:20:00|291.36|291.16|291.46|291.31|291.46|291.31|291.36|291.16|30
1661865900000|2022-08-30 13:25:00|291.41|291.26|291.41|291.26|291.51|291.36|291.41|291.21|26
1661866200000|2022-08-30 13:30:00|291.36|291.21|291.96|291.71|292.06|291.91|291.31|291.11|327
1661866500000|2022-08-30 13:35:00|291.86|291.76|291.81|291.61|292.26|292.11|291.61|291.46|169
1661866800000|2022-08-30 13:40:00|291.76|291.66|291.31|291.11|291.76|291.66|291.31|291.11|176
1661867100000|2022-08-30 13:45:00|291.36|291.16|291.21|291.01|291.46|291.31|290.76|290.61|85
1661867400000|2022-08-30 13:50:00|291.16|290.96|290.81|290.61|291.16|291.01|290.56|290.41|124
1661867700000|2022-08-30 13:55:00|290.76|290.56|290.61|290.41|290.91|290.71|290.56|290.36|59
1661868000000|2022-08-30 14:00:00|290.56|290.46|290.66|290.46|290.81|290.61|290.56|290.36|64
1661868300000|2022-08-30 14:05:00|290.61|290.41|290.26|290.06|290.66|290.51|290.11|289.96|129
1661868600000|2022-08-30 14:10:00|290.21|290.11|290.16|290.01|290.31|290.11|289.91|289.76|139
1661868900000|2022-08-30 14:15:00|290.21|289.96|290.01|289.81|290.26|290.06|289.81|289.66|175
1661869200000|2022-08-30 14:20:00|290.06|289.86|289.81|289.61|290.11|289.91|289.71|289.56|38
1661869500000|2022-08-30 14:25:00|289.76|289.56|289.86|289.71|290.01|289.81|289.71|289.56|31
1661869800000|2022-08-30 14:30:00|289.91|289.66|289.31|289.16|290.01|289.81|289.31|289.16|60
1661870100000|2022-08-30 14:35:00|289.36|289.21|289.21|289.06|289.36|289.21|289.06|288.91|90
1661870400000|2022-08-30 14:40:00|289.16|289.01|288.91|288.71|289.21|289.06|288.86|288.66|102
1661870700000|2022-08-30 14:45:00|288.86|288.76|288.76|288.56|288.91|288.76|288.66|288.51|56
1661871000000|2022-08-30 14:50:00|288.71|288.61|289.01|288.86|289.11|288.96|288.71|288.56|180
1661871300000|2022-08-30 14:55:00|288.96|288.81|289.51|289.31|289.51|289.31|288.96|288.81|31
1661871600000|2022-08-30 15:00:00|289.46|289.26|289.36|289.16|289.66|289.51|289.11|288.96|46
1661871900000|2022-08-30 15:05:00|289.31|289.11|289.26|289.06|289.51|289.36|289.21|289.01|44
1661872200000|2022-08-30 15:10:00|289.21|289.11|289.11|288.91|289.26|289.11|288.91|288.76|17
1661872500000|2022-08-30 15:15:00|289.06|288.96|289.66|289.46|289.66|289.46|288.96|288.81|14
1661872800000|2022-08-30 15:20:00|289.61|289.41|289.36|289.21|289.66|289.46|289.31|289.11|8
1661873100000|2022-08-30 15:25:00|289.41|289.16|289.26|289.06|289.56|289.36|289.16|289.01|32
1661873400000|2022-08-30 15:30:00|289.31|289.11|289.51|289.31|289.61|289.36|289.16|288.91|18
1661873700000|2022-08-30 15:35:00|289.46|289.36|288.96|288.76|289.56|289.36|288.91|288.76|113
1661874000000|2022-08-30 15:40:00|288.91|288.81|288.81|288.66|289.01|288.81|288.61|288.46|109
1661874300000|2022-08-30 15:45:00|288.86|288.61|288.71|288.51|288.86|288.66|288.61|288.46|26
1661874600000|2022-08-30 15:50:00|288.66|288.56|289.06|288.86|289.11|288.91|288.66|288.51|5
1661874900000|2022-08-30 15:55:00|289.11|288.91|288.91|288.71|289.26|289.06|288.91|288.71|14
1661875200000|2022-08-30 16:00:00|288.86|288.76|289.01|288.81|289.16|289.01|288.86|288.71|3
1661875500000|2022-08-30 16:05:00|288.96|288.86|289.11|288.91|289.16|289.01|288.96|288.76|9
1661875800000|2022-08-30 16:10:00|289.06|288.96|289.16|288.96|289.16|289.01|288.91|288.76|10
1661876100000|2022-08-30 16:15:00|289.11|289.01|289.06|288.86|289.36|289.16|289.01|288.81|9
1661876400000|2022-08-30 16:20:00|289.01|288.81|288.96|288.76|289.11|288.96|288.91|288.71|17
1661876700000|2022-08-30 16:25:00|288.91|288.71|289.06|288.86|289.06|288.86|288.81|288.66|8
1661877000000|2022-08-30 16:30:00|289.01|288.81|288.71|288.56|289.01|288.86|288.71|288.51|20
1661877300000|2022-08-30 16:35:00|288.76|288.51|288.86|288.66|288.86|288.66|288.71|288.51|30
1661877600000|2022-08-30 16:40:00|288.81|288.61|288.66|288.51|288.86|288.66|288.66|288.46|32
1661877900000|2022-08-30 16:45:00|288.71|288.46|288.66|288.51|288.71|288.56|288.51|288.36|25
1661878200000|2022-08-30 16:50:00|288.71|288.46|288.71|288.51|288.76|288.61|288.66|288.46|9
1661878500000|2022-08-30 16:55:00|288.76|288.56|288.66|288.51|288.81|288.66|288.66|288.51|6
1661878800000|2022-08-30 17:00:00|288.61|288.46|288.66|288.51|288.71|288.56|288.61|288.41|18
1661879100000|2022-08-30 17:05:00|288.71|288.56|288.66|288.46|288.86|288.71|288.61|288.41|14
1661879400000|2022-08-30 17:10:00|288.71|288.51|288.46|288.31|288.71|288.51|288.46|288.31|15
1661879700000|2022-08-30 17:15:00|288.51|288.36|288.46|288.26|288.61|288.41|288.41|288.26|6
1661880000000|2022-08-30 17:20:00|288.41|288.31|288.31|288.16|288.46|288.31|288.31|288.16|19
1661880300000|2022-08-30 17:25:00|288.36|288.21|288.46|288.31|288.46|288.31|288.31|288.16|3
1661880600000|2022-08-30 17:30:00|288.41|288.26|288.56|288.36|288.66|288.46|288.36|288.21|17
1661880900000|2022-08-30 17:35:00|288.61|288.41|288.66|288.51|288.66|288.51|288.51|288.31|0
1661881200000|2022-08-30 17:40:00|288.71|288.46|288.46|288.26|288.71|288.56|288.41|288.26|11
1661881500000|2022-08-30 17:45:00|288.41|288.31|288.76|288.56|288.81|288.61|288.41|288.26|3
1661881800000|2022-08-30 17:50:00|288.81|288.61|288.91|288.76|288.96|288.81|288.81|288.56|7
1661882100000|2022-08-30 17:55:00|288.96|288.81|288.76|288.61|289.01|288.81|288.76|288.61|10
1661882400000|2022-08-30 18:00:00|288.81|288.66|288.96|288.81|289.01|288.86|288.71|288.56|23
1661882700000|2022-08-30 18:05:00|288.91|288.76|289.06|288.91|289.21|289.01|288.91|288.76|51
1661883000000|2022-08-30 18:10:00|289.01|288.86|289.01|288.86|289.16|288.96|289.01|288.81|34
1661883300000|2022-08-30 18:15:00|289.06|288.91|288.96|288.76|289.21|289.01|288.91|288.76|15
1661883600000|2022-08-30 18:20:00|288.91|288.81|289.01|288.81|289.06|288.86|288.86|288.71|11
1661883900000|2022-08-30 18:25:00|288.96|288.86|288.66|288.46|288.96|288.86|288.61|288.46|5
1661884200000|2022-08-30 18:30:00|288.61|288.51|288.86|288.71|288.96|288.76|288.61|288.46|9
1661884500000|2022-08-30 18:35:00|288.81|288.66|288.91|288.71|288.91|288.71|288.71|288.56|20
1661884800000|2022-08-30 18:40:00|288.86|288.76|288.61|288.46|288.96|288.76|288.56|288.41|8
1661885100000|2022-08-30 18:45:00|288.66|288.51|288.66|288.46|288.71|288.51|288.56|288.41|11
1661885400000|2022-08-30 18:50:00|288.61|288.51|288.56|288.41|288.71|288.51|288.51|288.36|19
1661885700000|2022-08-30 18:55:00|288.51|288.36|288.71|288.56|288.91|288.71|288.51|288.36|11
1661886000000|2022-08-30 19:00:00|288.81|288.51|288.91|288.71|289.06|288.91|288.66|288.46|18
1661886300000|2022-08-30 19:05:00|288.96|288.76|289.21|289.01|289.21|289.01|288.91|288.71|8
1661886600000|2022-08-30 19:10:00|289.16|288.96|289.31|289.11|289.46|289.26|289.16|288.96|7
1661886900000|2022-08-30 19:15:00|289.36|289.16|289.36|289.21|289.36|289.21|289.16|288.96|38
1661887200000|2022-08-30 19:20:00|289.31|289.16|289.36|289.21|289.41|289.26|289.21|289.06|56
1661887500000|2022-08-30 19:25:00|289.31|289.16|289.26|289.06|289.46|289.26|289.21|289.06|79
1661887800000|2022-08-30 19:30:00|289.31|289.11|289.21|289.01|289.31|289.11|289.06|288.91|35
1661888100000|2022-08-30 19:35:00|289.26|289.06|289.26|289.06|289.31|289.11|289.11|288.96|12
1661888400000|2022-08-30 19:40:00|289.31|289.11|289.26|289.11|289.46|289.26|289.26|289.11|30
1661888700000|2022-08-30 19:45:00|289.31|289.16|289.16|288.96|289.36|289.16|289.06|288.91|31
1661889000000|2022-08-30 19:50:00|289.21|289.01|289.21|289.06|289.31|289.11|289.06|288.91|27
1661889300000|2022-08-30 19:55:00|289.26|289.11|289.46|289.26|289.51|289.31|289.16|288.96|53
1661889600000|2022-08-30 20:00:00|289.41|289.31|289.31|289.16|289.51|289.31|289.26|289.11|5
1661889900000|2022-08-30 20:05:00||289.11||289.11||289.16||289.11|1
1661890200000|2022-08-30 20:10:00|289.36|289.16|289.41|289.21|289.46|289.26|289.36|289.11|4
1661890500000|2022-08-30 20:15:00|289.36|289.16|289.26|289.06|289.36|289.21|289.26|289.06|0
1661890800000|2022-08-30 20:20:00|289.21|289.01|289.16|289.01|289.26|289.01|289.16|289.01|9
1661891100000|2022-08-30 20:25:00|289.21|289.06|289.21|289.06|289.21|289.06|289.16|289.01|11
1661891400000|2022-08-30 20:30:00|289.26|289.11|289.26|289.11|289.26|289.11|289.26|289.06|4
1661891700000|2022-08-30 20:35:00|289.21|289.06|289.21|289.06|289.26|289.11|289.21|289.06|2
1661892000000|2022-08-30 20:40:00|289.26|289.01|289.21|289.01|289.26|289.06|289.16|289.01|32
1661892300000|2022-08-30 20:45:00|289.16|289.06|289.21|289.01|289.21|289.06|289.16|288.96|14
1661892600000|2022-08-30 20:50:00|289.16|289.06|289.21|289.01|289.21|289.06|289.16|289.01|0
1661892900000|2022-08-30 20:55:00|289.16|289.06|289.36|289.06|289.46|289.26|289.16|288.91|26
1661893200000|2022-08-30 21:00:00|289.51|288.96|289.51|288.76|289.56|288.96|289.51|288.76|0
1661893500000|2022-08-30 21:05:00|289.46||289.46||289.46||289.46||0
1661893800000|2022-08-30 21:10:00|289.41|288.81|289.41|288.81|289.41|288.81|289.41|288.81|1
1661896800000|2022-08-30 22:00:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1661897100000|2022-08-30 22:05:00|289.31|288.71|289.41|288.81|289.41|288.81|289.31|288.71|0
1661897400000|2022-08-30 22:10:00|289.51|288.91|289.41|288.81|289.51|288.91|289.41|288.81|0
1661897700000|2022-08-30 22:15:00|289.31|288.71|289.41|288.81|289.41|288.81|289.31|288.71|0
1661898000000|2022-08-30 22:20:00|289.31|288.71|289.41|288.81|289.41|288.81|289.31|288.71|0
1661898300000|2022-08-30 22:25:00|289.31|288.71|289.31|288.71|289.41|288.81|289.31|288.71|0
1661898600000|2022-08-30 22:30:00|289.41|288.81|289.41|288.81|289.51|288.91|289.31|288.71|0
1661898900000|2022-08-30 22:35:00|289.51|288.91|289.51|288.91|289.51|288.91|289.41|288.81|0
1661899500000|2022-08-30 22:45:00|289.61|289.01|289.51|288.91|289.61|289.01|289.51|288.91|0
1661899800000|2022-08-30 22:50:00|289.61|289.01|289.51|288.91|289.61|289.01|289.51|288.91|0
1661900100000|2022-08-30 22:55:00|289.61|289.01|289.61|289.01|289.61|289.01|289.51|288.91|0
1661900400000|2022-08-30 23:00:00|289.51|288.91|289.51|288.91|289.61|289.01|289.51|288.91|0
1661900700000|2022-08-30 23:05:00|289.31|288.71|289.31|288.71|289.41|288.81|289.31|288.71|0
1661901000000|2022-08-30 23:10:00|289.41|288.81|289.21|288.61|289.41|288.81|289.21|288.61|0
1661901300000|2022-08-30 23:15:00|289.31|288.71|289.21|288.61|289.31|288.71|289.21|288.61|0
1661901600000|2022-08-30 23:20:00|289.31|288.71|289.21|288.61|289.31|288.71|289.21|288.61|0
1661901900000|2022-08-30 23:25:00|289.31|288.71|289.31|288.71|289.31|288.71|289.21|288.61|0
1661902200000|2022-08-30 23:30:00|289.21|288.61|289.21|288.61|289.21|288.61|289.11|288.51|0
1661902500000|2022-08-30 23:35:00|289.11|288.51|289.21|288.61|289.21|288.61|289.11|288.51|0
1661903700000|2022-08-30 23:55:00|289.31|288.71|289.31|288.71|289.31|288.71|289.21|288.61|0
1661904000000|2022-08-31 00:00:00|289.41|288.81|289.41|288.81|289.41|288.81|289.31|288.71|0
1661904300000|2022-08-31 00:05:00|289.31|288.71|289.61|289.01|289.71|289.11|289.31|288.71|0
1661904600000|2022-08-31 00:10:00|289.71|289.11|289.61|289.01|289.71|289.11|289.51|288.91|0
1661904900000|2022-08-31 00:15:00|289.41|288.81|289.51|288.91|289.51|288.91|289.41|288.81|0
1661905200000|2022-08-31 00:20:00|289.31|288.71|289.41|288.81|289.41|288.81|289.31|288.71|0
1661905500000|2022-08-31 00:25:00|289.31|288.71|289.41|288.81|289.41|288.81|289.31|288.71|0
1661905800000|2022-08-31 00:30:00|289.46|289.16|288.56|288.36|289.46|289.16|288.11|287.86|744
1661906100000|2022-08-31 00:35:00|288.61|288.41|288.16|287.96|288.61|288.46|287.96|287.76|495
1661906400000|2022-08-31 00:40:00|288.11|288.01|288.91|288.76|288.96|288.81|288.11|287.96|466
1661906700000|2022-08-31 00:45:00|288.86|288.71|289.36|289.16|289.46|289.26|288.81|288.66|422
1661907000000|2022-08-31 00:50:00|289.31|289.21|289.21|289.01|289.46|289.26|289.11|288.96|309
1661907300000|2022-08-31 00:55:00|289.16|288.96|288.96|288.81|289.31|289.16|288.86|288.71|403
1661907600000|2022-08-31 01:00:00|289.01|288.86|289.46|289.31|289.86|289.71|289.01|288.81|956
1661907900000|2022-08-31 01:05:00|289.41|289.26|289.76|289.56|289.81|289.66|289.36|289.21|501
1661908200000|2022-08-31 01:10:00|289.71|289.51|289.26|289.11|289.71|289.51|289.26|289.11|299
1661908500000|2022-08-31 01:15:00|289.31|289.16|288.61|288.46|289.31|289.16|288.41|288.26|725
1661908800000|2022-08-31 01:20:00|288.56|288.41|288.46|288.31|288.61|288.46|288.21|288.06|558
1661909100000|2022-08-31 01:25:00|288.56|288.26|288.46|288.31|288.56|288.41|288.31|288.11|523
1661909400000|2022-08-31 01:30:00|288.51|288.36|288.41|288.26|288.56|288.41|288.26|288.11|428
1661909700000|2022-08-31 01:35:00|288.46|288.31|288.66|288.51|288.91|288.76|288.46|288.31|365
1661910000000|2022-08-31 01:40:00|288.71|288.56|288.56|288.41|288.81|288.66|288.51|288.36|322
1661910300000|2022-08-31 01:45:00|288.61|288.46|288.41|288.26|288.61|288.46|288.36|288.21|313
1661910600000|2022-08-31 01:50:00|288.46|288.31|288.46|288.31|288.56|288.41|288.36|288.21|262
1661910900000|2022-08-31 01:55:00|288.56|288.41|288.41|288.26|288.61|288.46|288.41|288.26|209
1661911200000|2022-08-31 02:00:00|288.46|288.31|288.56|288.41|288.61|288.46|288.41|288.26|333
1661911500000|2022-08-31 02:05:00|288.61|288.46|288.71|288.56|288.81|288.66|288.51|288.36|214
1661911800000|2022-08-31 02:10:00|288.66|288.51|288.51|288.36|288.66|288.51|288.51|288.36|333
1661912100000|2022-08-31 02:15:00|288.56|288.41|288.51|288.36|288.61|288.46|288.46|288.31|154
1661912400000|2022-08-31 02:20:00|288.46|288.31|288.41|288.26|288.46|288.31|288.31|288.16|190
1661912700000|2022-08-31 02:25:00|288.36|288.21|288.41|288.26|288.46|288.31|288.21|288.01|305
1661913000000|2022-08-31 02:30:00|288.46|288.31|288.46|288.31|288.76|288.61|288.46|288.31|269
1661913300000|2022-08-31 02:35:00|288.51|288.36|288.75|288.55|288.75|288.6|288.4|288.25|351
1661913600000|2022-08-31 02:40:00|288.7|288.6|288.65|288.5|288.8|288.65|288.55|288.4|288
1661913900000|2022-08-31 02:45:00|288.6|288.45|288.95|288.8|288.95|288.8|288.6|288.45|331
1661914200000|2022-08-31 02:50:00|289|288.85|289.1|288.9|289.15|289|289|288.85|229
1661914500000|2022-08-31 02:55:00|289.05|288.95|289.1|288.9|289.2|289.05|289.05|288.9|227
1661914800000|2022-08-31 03:00:00|289.05|288.95|289.15|289|289.2|289.05|289.05|288.9|177
1661915100000|2022-08-31 03:05:00|289.1|288.95|289.35|289.2|289.35|289.2|289.1|288.95|198
1661915400000|2022-08-31 03:10:00|289.3|289.15|289.25|289.05|289.55|289.4|289.15|289|560
1661915700000|2022-08-31 03:15:00|289.2|289.1|289.35|289.2|289.35|289.2|289.15|289|144
1661916000000|2022-08-31 03:20:00|289.3|289.15|289.45|289.3|289.7|289.5|289.3|289.15|282
1661916300000|2022-08-31 03:25:00|289.4|289.25|289.45|289.3|289.5|289.35|289.3|289.15|265
1661916600000|2022-08-31 03:30:00|289.4|289.25|289.35|289.2|289.5|289.35|289.35|289.2|267
1661916900000|2022-08-31 03:35:00|289.4|289.25|289.5|289.35|289.6|289.45|289.4|289.25|171
1661917200000|2022-08-31 03:40:00|289.45|289.3|289.45|289.3|289.5|289.35|289.45|289.3|84
1661917500000|2022-08-31 03:45:00|289.4|289.25|289.15|289|289.45|289.3|289.05|288.9|389
1661917800000|2022-08-31 03:50:00|289.2|289.05|289.2|289.05|289.2|289.05|289.1|288.9|207
1661918100000|2022-08-31 03:55:00|289.25|289|289.35|289.2|289.35|289.2|289.2|289|205
1661918400000|2022-08-31 04:00:00|289.25|289.1|289.3|289.15|289.4|289.25|289.2|289.05|174
1661918700000|2022-08-31 04:05:00|289.25|289.1|289.25|289.1|289.35|289.2|289.2|289.05|146
1661919000000|2022-08-31 04:10:00|289.3|289.15|289.2|289.05|289.35|289.2|289.2|289.05|99
1661919300000|2022-08-31 04:15:00|289.15|289|289.15|289|289.15|289|289.15|288.95|114
1661919600000|2022-08-31 04:20:00|289.1|288.95|289.05|288.9|289.15|288.95|289.05|288.9|142
1661919900000|2022-08-31 04:25:00|289|288.85|288.95|288.8|289.05|288.9|288.95|288.8|156
1661920200000|2022-08-31 04:30:00|289|288.85|288.95|288.8|289.05|288.9|288.95|288.8|157
1661920500000|2022-08-31 04:35:00|289|288.85|289|288.85|289.2|289|289|288.85|241
1661920800000|2022-08-31 04:40:00|288.95|288.8|288.9|288.75|288.95|288.85|288.9|288.75|166
1661921100000|2022-08-31 04:45:00|288.95|288.7|288.8|288.65|288.95|288.75|288.8|288.65|110
1661921400000|2022-08-31 04:50:00|288.75|288.6|288.7|288.55|288.75|288.65|288.7|288.55|133
1661921700000|2022-08-31 04:55:00|288.65|288.5|288.45|288.3|288.65|288.5|288.45|288.3|310
1661922000000|2022-08-31 05:00:00|288.5|288.35|288.5|288.35|288.85|288.7|288.5|288.35|711
1661922300000|2022-08-31 05:05:00|288.45|288.3|288.5|288.35|288.55|288.4|288.3|288.15|326
1661922600000|2022-08-31 05:10:00|288.55|288.4|288.85|288.7|288.9|288.75|288.5|288.4|420
1661922900000|2022-08-31 05:15:00|288.8|288.65|288.85|288.65|288.85|288.7|288.6|288.45|353
1661923200000|2022-08-31 05:20:00|288.8|288.7|289|288.85|289|288.85|288.75|288.55|372
1661923500000|2022-08-31 05:25:00|289.05|288.8|289.1|288.95|289.35|289.2|289|288.8|366
1661923800000|2022-08-31 05:30:00|289.05|288.9|288.9|288.75|289.05|288.9|288.7|288.55|352
1661924100000|2022-08-31 05:35:00|288.85|288.7|288.65|288.5|288.85|288.75|288.6|288.45|163
1661924400000|2022-08-31 05:40:00|288.7|288.55|288.4|288.2|288.75|288.6|288.35|288.2|362
1661924700000|2022-08-31 05:45:00|288.35|288.25|288.35|288.2|288.4|288.25|288.35|288.2|214
1661925000000|2022-08-31 05:50:00|288.4|288.25|288.35|288.2|288.5|288.3|288.35|288.2|180
1661925300000|2022-08-31 05:55:00|288.4|288.25|288.55|288.4|288.55|288.4|288.4|288.25|198
1661925600000|2022-08-31 06:00:00|288.6|288.45|288.25|288.1|288.65|288.5|288.25|288.05|312
1661925900000|2022-08-31 06:05:00|288.2|288.05|288.55|288.4|288.6|288.45|288.2|288.05|224
1661926200000|2022-08-31 06:10:00|288.5|288.35|288.45|288.3|288.55|288.4|288.4|288.25|132
1661926500000|2022-08-31 06:15:00|288.4|288.25|288.3|288.1|288.4|288.25|288.25|288.1|291
1661926800000|2022-08-31 06:20:00|288.25|288.15|288.15|288|288.25|288.15|288.05|287.9|253
1661927100000|2022-08-31 06:25:00|288.1|287.95|288.15|288|288.2|288.05|288.1|287.95|174
1661927400000|2022-08-31 06:30:00|288.1|287.95|288.15|288|288.2|288|287.95|287.8|317
1661927700000|2022-08-31 06:35:00|288.2|288.05|288.2|288.05|288.2|288.05|288.15|288|119
1661928000000|2022-08-31 06:40:00|288.15|288|288.25|288.1|288.25|288.1|288.1|287.95|130
1661928300000|2022-08-31 06:45:00|288.2|288.05|288.15|288|288.35|288.2|288.15|287.95|279
1661928600000|2022-08-31 06:50:00|288.1|287.95|288.15|288|288.15|288|288.1|287.9|221
1661928900000|2022-08-31 06:55:00|288.2|288.05|288.1|287.95|288.25|288.1|288.05|287.9|213
1661929200000|2022-08-31 07:00:00|288.05|287.9|287.95|287.8|288.2|288.05|287.95|287.8|455
1661929500000|2022-08-31 07:05:00|288|287.85|287.95|287.8|288.1|287.95|287.85|287.7|336
1661929800000|2022-08-31 07:10:00|287.9|287.75|287.9|287.75|287.95|287.8|287.7|287.55|301
1661930100000|2022-08-31 07:15:00|287.85|287.7|287.9|287.75|287.9|287.75|287.8|287.65|186
1661930400000|2022-08-31 07:20:00|287.85|287.7|288|287.85|288|287.85|287.75|287.6|312
1661930700000|2022-08-31 07:25:00|287.95|287.8|287.8|287.65|287.95|287.8|287.8|287.6|221
1661931000000|2022-08-31 07:30:00|287.75|287.6|287.8|287.65|287.85|287.7|287.65|287.5|283
1661931300000|2022-08-31 07:35:00|287.75|287.6|287.85|287.7|287.9|287.75|287.75|287.6|278
1661931600000|2022-08-31 07:40:00|287.9|287.75|287.85|287.7|288|287.85|287.85|287.65|439
1661931900000|2022-08-31 07:45:00|287.8|287.65|287.75|287.6|287.85|287.7|287.65|287.5|573
1661932200000|2022-08-31 07:50:00|287.7|287.55|287.75|287.6|287.8|287.65|287.6|287.45|346
1661932500000|2022-08-31 07:55:00|287.8|287.65|287.95|287.8|288.1|287.95|287.75|287.6|437
1661932800000|2022-08-31 08:00:00|287.9|287.75|288.15|288|288.3|288.1|287.85|287.7|384
1661933100000|2022-08-31 08:05:00|288.1|287.95|287.95|287.8|288.15|288|287.95|287.75|369
1661933400000|2022-08-31 08:10:00|287.9|287.75|288.15|288|288.2|288.05|287.9|287.75|442
1661933700000|2022-08-31 08:15:00|288.2|288.05|288.35|288.2|288.35|288.2|288.15|287.95|306
1661934000000|2022-08-31 08:20:00|288.3|288.15|288.1|287.95|288.35|288.2|288.05|287.9|501
1661934300000|2022-08-31 08:25:00|288.05|287.9|288.05|287.9|288.1|287.95|287.95|287.8|380
1661934600000|2022-08-31 08:30:00|288|287.85|287.95|287.8|288.05|287.9|287.9|287.75|422
1661934900000|2022-08-31 08:35:00|287.9|287.75|287.95|287.8|288.05|287.9|287.8|287.65|277
1661935200000|2022-08-31 08:40:00|288|287.85|288.2|288.05|288.3|288.15|287.95|287.8|308
1661935500000|2022-08-31 08:45:00|288.15|288|288.3|288.15|288.3|288.15|288.15|288|246
1661935800000|2022-08-31 08:50:00|288.35|288.2|288.5|288.35|288.6|288.45|288.35|288.2|456
1661936100000|2022-08-31 08:55:00|288.55|288.4|288.55|288.35|288.6|288.45|288.3|288.15|735
1661936400000|2022-08-31 09:00:00|288.5|288.4|288.2|288.05|288.55|288.4|287.95|287.8|2548
1661936700000|2022-08-31 09:05:00|288.25|288|287.95|287.8|288.3|288.15|287.9|287.75|778
1661937000000|2022-08-31 09:10:00|288|287.85|287.95|287.7|288.1|287.95|287.85|287.7|289
1661937300000|2022-08-31 09:15:00|287.9|287.75|288|287.8|288|287.85|287.8|287.65|301
1661937600000|2022-08-31 09:20:00|288.05|287.45|288.15|287.55|288.15|287.55|288.05|287.45|0
1661937900000|2022-08-31 09:25:00|288.05|287.45|287.95|287.35|288.15|287.55|287.95|287.35|11
1661938200000|2022-08-31 09:30:00|288.05|287.45|288.05|287.45|288.05|287.45|287.85|287.25|0
1661938500000|2022-08-31 09:35:00|287.95|287.35|287.95|287.35|288.15|287.55|287.85|287.25|0
1661938800000|2022-08-31 09:40:00|287.85|287.25|288.15|287.55|288.15|287.55|287.85|287.25|0
1661939100000|2022-08-31 09:45:00|288.05|287.45|288.05|287.45|288.15|287.55|287.95|287.35|0
1661939400000|2022-08-31 09:50:00|287.85|287.65|288.05|287.9|288.1|287.95|287.8|287.6|104
1661939700000|2022-08-31 09:55:00|288|287.85|287.9|287.7|288.05|287.85|287.85|287.7|72
1661940000000|2022-08-31 10:00:00|287.85|287.75|287.85|287.7|287.95|287.8|287.85|287.7|89
1661940300000|2022-08-31 10:05:00|287.9|287.75|287.9|287.7|287.95|287.8|287.8|287.65|67
1661940600000|2022-08-31 10:10:00|287.85|287.75|288.05|287.85|288.1|287.95|287.85|287.7|14
1661940900000|2022-08-31 10:15:00|288.1|287.9|288.4|288.2|288.4|288.2|288|287.85|29
1661941200000|2022-08-31 10:20:00|288.45|288.25|288.4|288.2|288.6|288.45|288.3|288.1|117
1661941500000|2022-08-31 10:25:00|288.45|288.25|288.55|288.35|288.6|288.4|288.45|288.25|22
1661941800000|2022-08-31 10:30:00|288.5|288.4|288.45|288.3|288.8|288.6|288.45|288.25|71
1661942100000|2022-08-31 10:35:00|288.5|288.35|288.65|288.45|288.7|288.5|288.45|288.3|37
1661942400000|2022-08-31 10:40:00|288.7|288.5|288.65|288.45|288.7|288.55|288.6|288.4|14
1661942700000|2022-08-31 10:45:00|288.6|288.4|288.75|288.6|288.75|288.6|288.45|288.3|42
1661943000000|2022-08-31 10:50:00|288.8|288.55|288.9|288.7|288.9|288.7|288.75|288.55|21
1661943300000|2022-08-31 10:55:00|288.85|288.65|288.6|288.45|289|288.8|288.6|288.4|99
1661943600000|2022-08-31 11:00:00|288.55|288.4|288.7|288.55|288.75|288.6|288.5|288.35|45
1661943900000|2022-08-31 11:05:00|288.75|288.6|288.85|288.7|288.95|288.8|288.7|288.55|96
1661944200000|2022-08-31 11:10:00|288.9|288.75|288.9|288.7|289|288.85|288.85|288.7|167
1661944500000|2022-08-31 11:15:00|288.85|288.75|289.05|288.9|289.05|288.9|288.75|288.55|48
1661944800000|2022-08-31 11:20:00|289|288.85|288.85|288.7|289|288.9|288.8|288.65|40
1661945100000|2022-08-31 11:25:00|288.9|288.75|288.7|288.5|288.9|288.75|288.65|288.5|34
1661945400000|2022-08-31 11:30:00|288.75|288.55|288.65|288.5|288.8|288.65|288.6|288.45|13
1661945700000|2022-08-31 11:35:00|288.7|288.55|288.55|288.35|288.75|288.55|288.55|288.35|2
1661946000000|2022-08-31 11:40:00|288.6|288.4|288.5|288.3|288.6|288.45|288.45|288.3|7
1661946300000|2022-08-31 11:45:00|288.45|288.35|288.6|288.45|288.65|288.5|288.45|288.3|10
1661946600000|2022-08-31 11:50:00|288.65|288.5|288.6|288.45|288.7|288.55|288.6|288.45|6
1661946900000|2022-08-31 11:55:00|288.65|288.4|288.65|288.45|288.7|288.5|288.6|288.4|5
1661947200000|2022-08-31 12:00:00|288.7|288.5|288.8|288.65|288.85|288.7|288.6|288.4|15
1661947500000|2022-08-31 12:05:00|288.85|288.6|288.7|288.55|288.85|288.7|288.7|288.5|26
1661947800000|2022-08-31 12:10:00|288.65|288.5|288.9|288.75|288.95|288.8|288.65|288.5|48
1661948100000|2022-08-31 12:15:00|288.95|288.8|288.95|288.75|289|288.85|288.85|288.6|14
1661948400000|2022-08-31 12:20:00|289|288.8|288.8|288.65|289|288.8|288.75|288.6|12
1661948700000|2022-08-31 12:25:00|288.85|288.7|288.9|288.75|289|288.85|288.8|288.65|8
1661949000000|2022-08-31 12:30:00|288.85|288.7|288.7|288.55|288.95|288.8|288.65|288.5|73
1661949300000|2022-08-31 12:35:00|288.75|288.6|288.9|288.7|289|288.8|288.65|288.5|49
1661949600000|2022-08-31 12:40:00|288.85|288.75|288.8|288.65|288.9|288.75|288.7|288.55|13
1661949900000|2022-08-31 12:45:00|288.75|288.6|289|288.85|289|288.85|288.75|288.6|6
1661950200000|2022-08-31 12:50:00|289.05|288.8|289.1|288.95|289.1|288.95|288.95|288.8|27
1661950500000|2022-08-31 12:55:00|289.15|289|289.2|289.05|289.2|289.05|289.1|288.95|22
1661950800000|2022-08-31 13:00:00|289.25|289|289.4|289.2|289.4|289.25|289.25|289|57
1661951100000|2022-08-31 13:05:00|289.45|289.25|289.4|289.2|289.5|289.35|289.35|289.2|32
1661951400000|2022-08-31 13:10:00|289.35|289.25|289.35|289.2|289.55|289.4|289.3|289.15|23
1661951700000|2022-08-31 13:15:00|289.3|289.15|289.35|289.2|289.35|289.2|289.2|289.05|10
1661952000000|2022-08-31 13:20:00|289.3|289.15|289.4|289.2|289.45|289.3|289.3|289.15|26
1661952300000|2022-08-31 13:25:00|289.35|289.15|289.6|289.45|289.7|289.55|289.35|289.15|76
1661952600000|2022-08-31 13:30:00|289.55|289.4|289.25|289.05|290|289.8|288.75|288.5|435
1661952900000|2022-08-31 13:35:00|289.3|289.15|289.4|289.2|289.5|289.3|289.15|289|83
1661953200000|2022-08-31 13:40:00|289.45|289.25|290.1|289.9|290.1|289.95|289.45|289.2|85
1661953500000|2022-08-31 13:45:00|290.05|289.85|290.2|290|290.3|290.15|289.9|289.75|250
1661953800000|2022-08-31 13:50:00|290.15|289.9|290.5|290.35|291.05|290.85|290.1|289.9|331
1661954100000|2022-08-31 13:55:00|290.6|290.3|290.05|289.8|290.6|290.4|290|289.8|68
1661954400000|2022-08-31 14:00:00|290|289.85|289.45|289.25|290.2|290|289.4|289.25|147
1661954700000|2022-08-31 14:05:00|289.5|289.3|289.35|289.2|289.75|289.6|289.35|289.15|209
1661955000000|2022-08-31 14:10:00|289.4|289.25|289.7|289.5|289.8|289.65|289.4|289.25|158
1661955300000|2022-08-31 14:15:00|289.65|289.45|289.75|289.6|289.75|289.6|289.2|289|37
1661955600000|2022-08-31 14:20:00|289.8|289.55|289.5|289.3|289.8|289.6|289.3|289.15|55
1661955900000|2022-08-31 14:25:00|289.45|289.35|289.15|288.95|289.65|289.45|289.05|288.9|40
1661956200000|2022-08-31 14:30:00|289.1|288.9|289.15|289|289.3|289.1|288.95|288.8|40
1661956500000|2022-08-31 14:35:00|289.2|289.05|288.85|288.65|289.35|289.15|288.8|288.6|46
1661956800000|2022-08-31 14:40:00|288.9|288.6|289.4|289.2|289.45|289.25|288.75|288.6|52
1661957100000|2022-08-31 14:45:00|289.35|289.25|289.3|289.1|289.55|289.35|289.1|288.9|61
1661957400000|2022-08-31 14:50:00|289.25|289.05|288.85|288.7|289.35|289.2|288.85|288.65|78
1661957700000|2022-08-31 14:55:00|288.8|288.65|288.5|288.35|288.95|288.8|288.45|288.3|92
1661958000000|2022-08-31 15:00:00|288.45|288.3|288.2|288|288.45|288.3|288.15|288|36
1661958300000|2022-08-31 15:05:00|288.15|288.05|288.4|288.25|288.45|288.25|288.05|287.9|47
1661958600000|2022-08-31 15:10:00|288.35|288.2|288.45|288.3|288.45|288.3|288.25|288.1|29
1661958900000|2022-08-31 15:15:00|288.4|288.25|288.5|288.35|288.5|288.35|288.2|288.05|43
1661959200000|2022-08-31 15:20:00|288.45|288.25|288.35|288.2|288.65|288.45|288.35|288.2|80
1661959500000|2022-08-31 15:25:00|288.3|288.1|288.1|287.95|288.6|288.45|288.1|287.9|161
1661959800000|2022-08-31 15:30:00|288.15|288|288.3|288.15|288.6|288.4|288.1|287.95|47
1661960100000|2022-08-31 15:35:00|288.35|288.1|288.55|288.4|288.7|288.5|288.25|288.1|15
1661960400000|2022-08-31 15:40:00|288.5|288.3|288.4|288.2|288.5|288.35|288.3|288.15|70
1661960700000|2022-08-31 15:45:00|288.35|288.25|288.3|288.15|288.5|288.3|288.25|288.1|12
1661961000000|2022-08-31 15:50:00|288.25|288.1|288.35|288.15|288.4|288.25|288.25|288.1|10
1661961300000|2022-08-31 15:55:00|288.3|288.2|288.45|288.3|288.55|288.4|288.3|288.15|19
1661961600000|2022-08-31 16:00:00|288.5|288.35|288.45|288.25|288.55|288.4|288.35|288.15|15
1661961900000|2022-08-31 16:05:00|288.4|288.3|288.3|288.15|288.45|288.3|288.25|288.1|4
1661962200000|2022-08-31 16:10:00|288.35|288.1|288.35|288.2|288.45|288.3|288.25|288.05|6
1661962500000|2022-08-31 16:15:00|288.4|288.25|288.35|288.15|288.6|288.4|288.3|288.15|3
1661962800000|2022-08-31 16:20:00|288.3|288.2|288.3|288.1|288.4|288.25|288.2|288.05|8
1661963100000|2022-08-31 16:25:00|288.25|288.05|288.35|288.2|288.4|288.25|288.25|288.05|3
1661963400000|2022-08-31 16:30:00|288.4|288.25|288.55|288.35|288.55|288.4|288.35|288.2|3
1661963700000|2022-08-31 16:35:00|288.5|288.4|288.45|288.3|288.55|288.4|288.4|288.25|11
1661964000000|2022-08-31 16:40:00|288.5|288.35|288.5|288.3|288.5|288.35|288.3|288.15|13
1661964300000|2022-08-31 16:45:00|288.45|288.35|288.5|288.3|288.5|288.35|288.4|288.2|2
1661964600000|2022-08-31 16:50:00|288.45|288.25|288.4|288.2|288.5|288.3|288.3|288.15|2
1661964900000|2022-08-31 16:55:00|288.35|288.25|288.35|288.15|288.4|288.25|288.2|288.05|5
1661965200000|2022-08-31 17:00:00|288.3|288.1|288.35|288.15|288.45|288.2|288.3|288.1|5
1661965500000|2022-08-31 17:05:00|288.3|288.25|288.55|288.4|288.6|288.45|288.3|288.2|33
1661965800000|2022-08-31 17:10:00|288.6|288.35|288.55|288.35|288.7|288.55|288.5|288.35|14
1661966100000|2022-08-31 17:15:00|288.5|288.3|288.35|288.15|288.55|288.35|288.3|288.15|2
1661966400000|2022-08-31 17:20:00|288.3|288.2|288.25|288.05|288.35|288.2|288.2|288.05|3
1661966700000|2022-08-31 17:25:00|288.2|288.1|288.25|288.05|288.3|288.1|288.15|288|5
1661967000000|2022-08-31 17:30:00|288.2|288|288.35|288.15|288.35|288.2|288.2|288|10
1661967300000|2022-08-31 17:35:00|288.4|288.2|288.1|287.95|288.45|288.3|288.1|287.95|38
1661967600000|2022-08-31 17:40:00|288.05|287.9|287.95|287.75|288.1|287.95|287.9|287.75|16
1661967900000|2022-08-31 17:45:00|287.9|287.8|287.9|287.7|288.05|287.85|287.9|287.7|19
1661968200000|2022-08-31 17:50:00|287.85|287.75|288.1|287.9|288.1|287.95|287.85|287.7|1
1661968500000|2022-08-31 17:55:00|288.05|287.95|288.15|287.95|288.2|288|288.05|287.9|3
1661968800000|2022-08-31 18:00:00|288.1|287.9|288.05|287.85|288.2|288.05|288|287.85|14
1661969100000|2022-08-31 18:05:00|288|287.8|288.35|288.15|288.4|288.2|288|287.8|23
1661969400000|2022-08-31 18:10:00|288.3|288.2|288.3|288.1|288.4|288.2|288.25|288.05|3
1661969700000|2022-08-31 18:15:00|288.35|288.15|288.25|288.1|288.45|288.25|288.25|288.1|5
1661970000000|2022-08-31 18:20:00|288.3|288.15|288.3|288.1|288.35|288.15|288.25|288.1|3
1661970300000|2022-08-31 18:25:00|288.4|288.15|288.4|288.2|288.45|288.3|288.3|288.1|10
1661970600000|2022-08-31 18:30:00|288.35|288.15|288.2|288|288.4|288.2|288.15|287.95|3
1661970900000|2022-08-31 18:35:00|288.25|287.95|288.2|288|288.3|288.15|288.1|287.95|23
1661971200000|2022-08-31 18:40:00|288.15|288.05|288.2|288|288.2|288.05|288.1|287.95|2
1661971500000|2022-08-31 18:45:00|288.1|287.95|288.2|288|288.25|288.1|288.1|287.95|11
1661971800000|2022-08-31 18:50:00|288.15|288.05|288.2|288|288.25|288.1|288.15|288|8
1661972100000|2022-08-31 18:55:00|288.15|288.05|288.2|288.05|288.2|288.05|288.05|287.85|26
1661972400000|2022-08-31 19:00:00|288.15|288|288.35|288.15|288.35|288.2|288.1|287.95|10
1661972700000|2022-08-31 19:05:00|288.3|288.2|288.35|288.15|288.4|288.25|288.25|288.05|12
1661973000000|2022-08-31 19:10:00|288.4|288.2|288.55|288.4|288.55|288.4|288.4|288.15|16
1661973300000|2022-08-31 19:15:00|288.6|288.45|288.5|288.35|288.75|288.6|288.5|288.35|27
1661973600000|2022-08-31 19:20:00|288.45|288.3|288.25|288.1|288.45|288.3|288.25|288.1|9
1661973900000|2022-08-31 19:25:00|288.35|288.15|288.3|288.1|288.35|288.2|288.25|288.1|16
1661974200000|2022-08-31 19:30:00|288.25|288.15|288.25|288.1|288.4|288.25|288.25|288.05|9
1661974500000|2022-08-31 19:35:00|288.2|288.05|288.4|288.25|288.4|288.25|288.2|288.05|3
1661974800000|2022-08-31 19:40:00|288.35|288.2|288.55|288.35|288.55|288.4|288.25|288.05|16
1661975100000|2022-08-31 19:45:00|288.5|288.3|288.45|288.25|288.6|288.4|288.35|288.15|9
1661975400000|2022-08-31 19:50:00|288.5|288.3|288.35|288.15|288.55|288.35|288.25|288.05|23
1661975700000|2022-08-31 19:55:00|288.3|288.2|287.8|287.6|288.35|288.2|287.8|287.6|49
1661976000000|2022-08-31 20:00:00|287.85|287.55|288.05|287.85|288.05|287.85|287.8|287.55|10
1661976300000|2022-08-31 20:05:00|288.1|287.9|288.1|287.9|288.1|287.9|288.05|287.85|0
1661976600000|2022-08-31 20:10:00|288.15|287.95|288.1|287.9|288.15|287.95|288.1|287.9|0
1661976900000|2022-08-31 20:15:00|288.05||288.05||288.1||288.05||1
1661977500000|2022-08-31 20:25:00|288.1|287.95|288.15|288|288.15|288|288.05|287.9|8
1661977800000|2022-08-31 20:30:00|288.2||288.2||288.2||288.2||0
1661978400000|2022-08-31 20:40:00|288.25|288.05|288.3|288.1|288.3|288.1|288.2|288.05|4
1661978700000|2022-08-31 20:45:00|288.25|288.15|288.3|288.05|288.3|288.15|288.15|287.9|66
1661979000000|2022-08-31 20:50:00|288.2|288|288.3|287.95|288.3|288|288.2|287.95|0
1661979300000|2022-08-31 20:55:00|288.25|288|288.3|288|288.3|288.1|288.2|288|7
1661979600000|2022-08-31 21:00:00|288.4|287.95|288.4|287.85|288.4|287.95|288.35|287.85|0
1661980200000|2022-08-31 21:10:00|288.45|287.75|288.35|287.75|288.45|287.75|288.35|287.75|1
1661981700000|2022-08-31 21:35:00|288.25|287.65|288.25|287.65|288.35|287.75|288.25|287.65|0
1661982000000|2022-08-31 21:40:00|288.35|287.75|288.25|287.65|288.35|287.75|288.25|287.65|0
1661983200000|2022-08-31 22:00:00|288.15|287.55|288.35|287.75|288.45|287.85|288.15|287.55|0
1661983500000|2022-08-31 22:05:00|288.45|287.85|288.35|287.75|288.45|287.85|288.35|287.75|0
1661983800000|2022-08-31 22:10:00|288.25|287.65|288.15|287.55|288.25|287.65|288.15|287.55|0
1661984100000|2022-08-31 22:15:00|288.25|287.65|288.05|287.45|288.25|287.65|288.05|287.45|0
1661984400000|2022-08-31 22:20:00|288.15|287.55|287.85|287.25|288.15|287.55|287.85|287.25|0
1661984700000|2022-08-31 22:25:00|287.95|287.35|287.85|287.25|287.95|287.35|287.75|287.15|0
1661985000000|2022-08-31 22:30:00|287.75|287.15|287.65|287.05|287.75|287.15|287.55|286.95|0
1661985300000|2022-08-31 22:35:00|287.75|287.15|287.55|286.95|287.75|287.15|287.55|286.95|0
1661985600000|2022-08-31 22:40:00|287.65|287.05|287.65|287.05|287.65|287.05|287.65|287.05|0
1661986200000|2022-08-31 22:50:00|287.75|287.15|287.75|287.15|287.85|287.25|287.65|287.05|0
1661986800000|2022-08-31 23:00:00|287.65|287.05|287.65|287.05|287.65|287.05|287.55|286.95|0
1661987100000|2022-08-31 23:05:00|287.55|286.95|287.55|286.95|287.65|287.05|287.55|286.95|0
1661987400000|2022-08-31 23:10:00|287.65|287.05|287.55|286.95|287.65|287.05|287.55|286.95|0
1661987700000|2022-08-31 23:15:00|287.45|286.85|287.35|286.75|287.45|286.85|287.35|286.75|0
1661988300000|2022-08-31 23:25:00|287.25|286.65|286.85|286.25|287.35|286.75|286.85|286.25|0
1661988600000|2022-08-31 23:30:00|286.45|285.85|286.55|285.95|286.55|285.95|286.35|285.75|0
1661988900000|2022-08-31 23:35:00|286.65|286.05|286.45|285.85|286.65|286.05|286.45|285.85|0
1661989200000|2022-08-31 23:40:00|286.55|285.95|286.55|285.95|286.55|285.95|286.45|285.85|0
1661989500000|2022-08-31 23:45:00|287.05|286.45|287.05|286.45|287.05|286.45|286.95|286.35|0
1661989800000|2022-08-31 23:50:00|287.15|286.55|286.95|286.35|287.15|286.55|286.95|286.35|0
1661990100000|2022-08-31 23:55:00|287.05|286.45|287.05|286.45|287.15|286.55|287.05|286.45|0
1661990400000|2022-09-01 00:00:00|287.15|286.55|287.15|286.55|287.15|286.55|286.95|286.35|0
1661990700000|2022-09-01 00:05:00|287.25|286.65|287.15|286.55|287.25|286.65|287.15|286.55|0
1661991000000|2022-09-01 00:10:00|287.05|286.45|286.95|286.35|287.15|286.55|286.95|286.35|0
1661991300000|2022-09-01 00:15:00|286.65|286.05|286.65|286.05|286.75|286.15|286.55|285.95|0
1661991600000|2022-09-01 00:20:00|286.55|285.95|286.65|286.05|286.75|286.15|286.55|285.95|0
1661991900000|2022-09-01 00:25:00|286.75|286.15|286.75|286.15|286.85|286.25|286.65|286.05|0
1661992200000|2022-09-01 00:30:00|286.75|286.45|287.15|286.95|287.25|287.05|286.35|286.15|401
1661992500000|2022-09-01 00:35:00|287.1|287|287.2|287.05|287.35|287.15|287.1|286.95|234
1661992800000|2022-09-01 00:40:00|287.15|287|286.9|286.75|287.2|287.05|286.85|286.65|268
1661993100000|2022-09-01 00:45:00|286.95|286.8|286.9|286.75|286.95|286.8|286.65|286.5|310
1661993400000|2022-09-01 00:50:00|286.85|286.7|287|286.85|287.1|286.9|286.85|286.7|226
1661993700000|2022-09-01 00:55:00|286.95|286.8|286.75|286.6|287|286.85|286.7|286.55|243
1661994000000|2022-09-01 01:00:00|286.95|286.8|287.7|287.55|287.95|287.8|286.95|286.75|1014
1661994300000|2022-09-01 01:05:00|287.65|287.5|287.6|287.45|287.95|287.8|287.55|287.35|225
1661994600000|2022-09-01 01:10:00|287.55|287.4|287.3|287.1|287.6|287.45|287.1|286.9|305
1661994900000|2022-09-01 01:15:00|287.25|287.15|287.55|287.35|287.7|287.55|287.2|287.05|302
1661995200000|2022-09-01 01:20:00|287.5|287.3|287.2|287.05|287.5|287.3|287.2|287.05|313
1661995500000|2022-09-01 01:25:00|287.15|287|287.55|287.35|287.65|287.5|287.15|287|296
1661995800000|2022-09-01 01:30:00|287.6|287.4|287.2|287.05|287.65|287.45|287.2|287|275
1661996100000|2022-09-01 01:35:00|287.25|287.1|287.2|287.05|287.4|287.2|287.1|286.95|325
1661996400000|2022-09-01 01:40:00|287.15|287|287.55|287.4|287.55|287.4|287.15|287|199
1661996700000|2022-09-01 01:45:00|287.5|287.35|287.5|287.3|287.7|287.5|287.45|287.3|184
1661997000000|2022-09-01 01:50:00|287.45|287.35|287.65|287.5|287.75|287.6|287.45|287.3|199
1661997300000|2022-09-01 01:55:00|287.7|287.45|287.6|287.45|287.75|287.6|287.55|287.4|161
1661997600000|2022-09-01 02:00:00|287.55|287.4|287.9|287.75|287.9|287.75|287.55|287.4|113
1661997900000|2022-09-01 02:05:00|287.95|287.8|287.85|287.7|287.95|287.8|287.85|287.7|134
1661998200000|2022-09-01 02:10:00|287.95|287.75|287.9|287.75|288.1|287.95|287.85|287.7|207
1661998500000|2022-09-01 02:15:00|287.85|287.7|288.05|287.9|288.15|288|287.75|287.6|268
1661998800000|2022-09-01 02:20:00|288|287.85|287.85|287.65|288.05|287.9|287.85|287.65|121
1661999100000|2022-09-01 02:25:00|287.9|287.7|287.8|287.65|287.95|287.8|287.65|287.5|165
1661999400000|2022-09-01 02:30:00|287.75|287.6|287.7|287.55|287.75|287.6|287.65|287.5|101
1661999700000|2022-09-01 02:35:00|287.65|287.5|287.65|287.5|287.7|287.55|287.6|287.4|123
1662000000000|2022-09-01 02:40:00|287.6|287.45|287.65|287.5|287.65|287.5|287.6|287.45|97
1662000300000|2022-09-01 02:45:00|287.7|287.55|287.75|287.6|287.75|287.6|287.6|287.4|156
1662000600000|2022-09-01 02:50:00|287.7|287.55|287.75|287.6|287.8|287.65|287.7|287.55|111
1662000900000|2022-09-01 02:55:00|287.7|287.55|287.7|287.55|287.75|287.55|287.45|287.3|295
1662001200000|2022-09-01 03:00:00|287.75|287.6|287.9|287.75|287.95|287.8|287.7|287.55|170
1662001500000|2022-09-01 03:05:00|287.85|287.7|288|287.85|288|287.85|287.85|287.7|143
1662001800000|2022-09-01 03:10:00|288.05|287.9|288.15|288|288.15|288|287.9|287.75|196
1662002100000|2022-09-01 03:15:00|288.2|287.95|288.3|288.15|288.35|288.2|288.2|287.95|189
1662002400000|2022-09-01 03:20:00|288.2|288.05|288.4|288.25|288.4|288.25|288.1|287.95|236
1662002700000|2022-09-01 03:25:00|288.35|288.2|288.3|288.15|288.4|288.25|288.25|288.1|231
1662003000000|2022-09-01 03:30:00|288.25|288.1|288.35|288.2|288.4|288.25|288.25|288.1|126
1662003300000|2022-09-01 03:35:00|288.3|288.15|288.05|287.9|288.3|288.15|288|287.85|205
1662003600000|2022-09-01 03:40:00|288.1|287.95|288|287.85|288.15|288|287.95|287.8|292
1662003900000|2022-09-01 03:45:00|288.05|287.9|288.05|287.9|288.15|288|287.9|287.75|290
1662004200000|2022-09-01 03:50:00|288.1|287.95|288.2|288.05|288.2|288.05|288.05|287.9|209
1662004500000|2022-09-01 03:55:00|288.25|288|288.1|287.95|288.25|288.05|288.1|287.95|146
1662004800000|2022-09-01 04:00:00|288.15|288|288.15|288|288.2|288.05|288.05|287.9|234
1662005100000|2022-09-01 04:05:00|288.2|288.05|288.25|288.1|288.25|288.1|288.15|288|125
1662005400000|2022-09-01 04:10:00|288.3|288.15|288.3|288.1|288.3|288.15|288.2|288.05|174
1662005700000|2022-09-01 04:15:00|288.35|288.15|288.25|288.1|288.4|288.25|288.25|288.1|164
1662006000000|2022-09-01 04:20:00|288.3|288.15|288.3|288.15|288.3|288.15|288.15|288|318
1662006300000|2022-09-01 04:25:00|288.35|288.2|288.45|288.3|288.5|288.35|288.35|288.2|111
1662006600000|2022-09-01 04:30:00|288.4|288.25|288.55|288.4|288.6|288.45|288.4|288.25|157
1662006900000|2022-09-01 04:35:00|288.5|288.35|288.6|288.45|288.6|288.45|288.5|288.35|106
1662007200000|2022-09-01 04:40:00|288.55|288.4|288.65|288.5|288.65|288.5|288.5|288.35|151
1662007500000|2022-09-01 04:45:00|288.7|288.55|288.65|288.5|288.7|288.55|288.6|288.45|161
1662007800000|2022-09-01 04:50:00|288.7|288.55|288.6|288.45|288.7|288.55|288.55|288.4|177
1662008100000|2022-09-01 04:55:00|288.65|288.5|288.7|288.55|288.7|288.55|288.6|288.45|153
1662008400000|2022-09-01 05:00:00|288.75|288.6|289|288.85|289|288.85|288.75|288.6|446
1662008700000|2022-09-01 05:05:00|289.05|288.9|289.05|288.9|289.2|289.05|288.95|288.8|191
1662009000000|2022-09-01 05:10:00|289.1|288.95|289.15|289|289.25|289.1|289.05|288.9|193
1662009300000|2022-09-01 05:15:00|289.1|288.95|289.1|288.95|289.1|289|288.95|288.8|252
1662009600000|2022-09-01 05:20:00|289.05|288.9|289.05|288.9|289.05|288.9|288.95|288.8|196
1662009900000|2022-09-01 05:25:00|289|288.85|288.95|288.8|289|288.85|288.9|288.75|176
1662010200000|2022-09-01 05:30:00|289|288.85|288.85|288.7|289|288.85|288.8|288.65|176
1662010500000|2022-09-01 05:35:00|288.8|288.65|288.7|288.55|288.8|288.65|288.6|288.45|219
1662010800000|2022-09-01 05:40:00|288.75|288.6|288.55|288.4|288.8|288.65|288.55|288.4|190
1662011100000|2022-09-01 05:45:00|288.6|288.45|288.35|288.2|288.65|288.5|288.35|288.2|204
1662011400000|2022-09-01 05:50:00|288.4|288.25|288.45|288.3|288.55|288.4|288.3|288.15|207
1662011700000|2022-09-01 05:55:00|288.5|288.35|288.45|288.3|288.55|288.4|288.4|288.2|123
1662012000000|2022-09-01 06:00:00|288.4|288.25|288.35|288.2|288.4|288.25|288.3|288.15|259
1662012300000|2022-09-01 06:05:00|288.3|288.15|288.1|287.95|288.45|288.3|288.05|287.9|311
1662012600000|2022-09-01 06:10:00|288.15|288|288.1|287.95|288.25|288.1|288.1|287.95|252
1662012900000|2022-09-01 06:15:00|288.15|287.9|287.8|287.65|288.15|287.9|287.7|287.55|339
1662013200000|2022-09-01 06:20:00|287.85|287.7|287.65|287.5|287.9|287.75|287.65|287.5|260
1662013500000|2022-09-01 06:25:00|287.6|287.45|287.8|287.65|287.85|287.7|287.55|287.4|340
1662013800000|2022-09-01 06:30:00|287.75|287.6|287.75|287.6|287.9|287.75|287.75|287.6|193
1662014100000|2022-09-01 06:35:00|287.8|287.65|288|287.85|288.05|287.9|287.75|287.55|277
1662014400000|2022-09-01 06:40:00|288.05|287.9|288.25|288.1|288.25|288.1|288|287.9|173
1662014700000|2022-09-01 06:45:00|288.3|288.05|288.35|288.2|288.4|288.25|288.2|288.05|196
1662015000000|2022-09-01 06:50:00|288.4|288.25|288.25|288.1|288.4|288.25|288.2|288.05|122
1662015300000|2022-09-01 06:55:00|288.3|288.15|288.2|288.05|288.35|288.2|288.15|288|171
1662015600000|2022-09-01 07:00:00|288.15|288|288|287.85|288.2|288|287.95|287.8|369
1662015900000|2022-09-01 07:05:00|287.95|287.8|287.85|287.7|288.05|287.9|287.75|287.6|337
1662016200000|2022-09-01 07:10:00|287.8|287.65|287.95|287.75|287.95|287.8|287.75|287.55|277
1662016500000|2022-09-01 07:15:00|287.9|287.7|287.75|287.6|287.95|287.8|287.7|287.55|325
1662016800000|2022-09-01 07:20:00|287.8|287.65|287.95|287.8|288.05|287.9|287.75|287.6|343
1662017100000|2022-09-01 07:25:00|288|287.85|287.7|287.55|288|287.85|287.65|287.5|399
1662017400000|2022-09-01 07:30:00|287.65|287.5|287.55|287.4|287.7|287.55|287.55|287.4|242
1662017700000|2022-09-01 07:35:00|287.6|287.45|287.75|287.6|287.85|287.7|287.6|287.4|326
1662018000000|2022-09-01 07:40:00|287.7|287.55|287.8|287.65|287.8|287.65|287.65|287.5|367
1662018300000|2022-09-01 07:45:00|287.85|287.7|288.05|287.9|288.1|287.95|287.75|287.6|194
1662018600000|2022-09-01 07:50:00|288|287.85|287.95|287.8|288.05|287.9|287.95|287.8|159
1662018900000|2022-09-01 07:55:00|287.9|287.75|288|287.85|288.05|287.9|287.9|287.75|161
1662019200000|2022-09-01 08:00:00|288.05|287.9|288.25|288.1|288.3|288.15|288|287.85|374
1662019500000|2022-09-01 08:05:00|288.3|288.15|288.15|287.95|288.45|288.3|288.15|287.95|266
1662019800000|2022-09-01 08:10:00|288.1|288|288.2|288.05|288.3|288.15|288.05|287.9|279
1662020100000|2022-09-01 08:15:00|288.15|288|288.15|288|288.25|288.1|288.1|287.95|253
1662020400000|2022-09-01 08:20:00|288.1|287.95|288.05|287.9|288.25|288.1|288|287.85|260
1662020700000|2022-09-01 08:25:00|288|287.85|288|287.85|288.1|287.95|287.95|287.8|292
1662021000000|2022-09-01 08:30:00|288.05|287.9|288|287.85|288.2|288.05|287.95|287.8|429
1662021300000|2022-09-01 08:35:00|288.05|287.9|288.05|287.9|288.1|287.95|288|287.85|198
1662021600000|2022-09-01 08:40:00|288|287.85|288.05|287.9|288.15|288|288|287.85|194
1662021900000|2022-09-01 08:45:00|288|287.85|287.95|287.8|288.05|287.9|287.9|287.75|233
1662022200000|2022-09-01 08:50:00|287.9|287.75|288|287.85|288.05|287.9|287.85|287.7|508
1662022500000|2022-09-01 08:55:00|287.95|287.8|288.15|288|288.2|288.05|287.95|287.75|669
1662022800000|2022-09-01 09:00:00|288.08|287.93|288.38|288.18|288.43|288.28|288.03|287.88|770
1662023100000|2022-09-01 09:05:00|288.33|288.23|288.18|288.03|288.33|288.23|288.13|287.98|272
1662023400000|2022-09-01 09:10:00|288.13|287.98|288.08|287.93|288.28|288.08|288.08|287.93|107
1662023700000|2022-09-01 09:15:00|288.03|287.88|288.08|287.88|288.08|287.93|288.03|287.83|69
1662024000000|2022-09-01 09:20:00|288.28|287.68|288.18|287.58|288.28|287.68|288.08|287.48|0
1662024300000|2022-09-01 09:25:00|288.28|287.68|288.38|287.78|288.38|287.78|288.18|287.58|21
1662024600000|2022-09-01 09:30:00|288.28|287.68|288.28|287.68|288.48|287.88|288.28|287.68|0
1662024900000|2022-09-01 09:35:00|288.18|287.58|288.48|287.88|288.48|287.88|288.18|287.58|0
1662025200000|2022-09-01 09:40:00|288.58|287.98|288.58|287.98|288.58|287.98|288.48|287.88|0
1662025500000|2022-09-01 09:45:00|288.48|287.88|288.58|287.98|288.68|288.08|288.48|287.88|0
1662025800000|2022-09-01 09:50:00|288.38|288.18|288.43|288.23|288.43|288.23|288.28|288.08|26
1662026100000|2022-09-01 09:55:00|288.38|288.28|288.33|288.18|288.43|288.28|288.33|288.13|6
1662026400000|2022-09-01 10:00:00|288.28|288.13|288.23|288.08|288.33|288.18|288.23|288.08|40
1662026700000|2022-09-01 10:05:00|288.18|288.03|288.33|288.18|288.38|288.18|288.18|288.03|26
1662027000000|2022-09-01 10:10:00|288.38|288.23|288.48|288.33|288.58|288.38|288.33|288.23|18
1662027300000|2022-09-01 10:15:00|288.43|288.28|288.38|288.23|288.48|288.33|288.33|288.18|10
1662027600000|2022-09-01 10:20:00|288.43|288.28|288.38|288.23|288.53|288.38|288.38|288.23|33
1662027900000|2022-09-01 10:25:00|288.43|288.28|288.58|288.43|288.58|288.43|288.43|288.23|15
1662028200000|2022-09-01 10:30:00|288.53|288.38|288.53|288.33|288.58|288.38|288.43|288.28|33
1662028500000|2022-09-01 10:35:00|288.48|288.38|288.48|288.33|288.58|288.43|288.48|288.28|27
1662028800000|2022-09-01 10:40:00|288.53|288.28|288.43|288.28|288.53|288.33|288.43|288.23|18
1662029100000|2022-09-01 10:45:00|288.38|288.23|288.48|288.33|288.53|288.38|288.38|288.23|31
1662029400000|2022-09-01 10:50:00|288.43|288.28|288.38|288.23|288.48|288.28|288.38|288.18|9
1662029700000|2022-09-01 10:55:00|288.33|288.18|288.48|288.33|288.53|288.38|288.33|288.18|26
1662030000000|2022-09-01 11:00:00|288.53|288.38|288.58|288.43|288.63|288.48|288.48|288.33|24
1662030300000|2022-09-01 11:05:00|288.63|288.48|288.73|288.58|288.73|288.58|288.53|288.33|45
1662030600000|2022-09-01 11:10:00|288.68|288.53|288.73|288.53|288.73|288.53|288.53|288.38|51
1662030900000|2022-09-01 11:15:00|288.68|288.48|288.63|288.43|288.73|288.58|288.58|288.43|50
1662031200000|2022-09-01 11:20:00|288.58|288.48|288.68|288.53|288.68|288.53|288.58|288.43|32
1662031500000|2022-09-01 11:25:00|288.63|288.48|288.68|288.48|288.73|288.53|288.58|288.43|31
1662031800000|2022-09-01 11:30:00|288.63|288.43|288.78|288.58|288.78|288.63|288.58|288.43|8
1662032100000|2022-09-01 11:35:00|288.73|288.63|288.83|288.63|288.83|288.68|288.73|288.58|1
1662032400000|2022-09-01 11:40:00|288.88|288.58|288.88|288.73|288.93|288.78|288.78|288.58|13
1662032700000|2022-09-01 11:45:00|288.93|288.68|288.98|288.78|289.13|288.98|288.88|288.68|120
1662033000000|2022-09-01 11:50:00|288.93|288.83|288.88|288.73|288.98|288.83|288.83|288.68|9
1662033300000|2022-09-01 11:55:00|288.83|288.68|288.88|288.73|289.03|288.83|288.83|288.68|7
1662033600000|2022-09-01 12:00:00|288.93|288.78|288.83|288.63|289.03|288.88|288.83|288.63|26
1662033900000|2022-09-01 12:05:00|288.88|288.68|288.83|288.68|288.93|288.78|288.83|288.63|16
1662034200000|2022-09-01 12:10:00|288.88|288.73|288.78|288.63|288.88|288.73|288.73|288.58|4
1662034500000|2022-09-01 12:15:00|288.83|288.68|288.83|288.63|288.88|288.68|288.78|288.63|3
1662034800000|2022-09-01 12:20:00|288.78|288.68|288.93|288.78|288.93|288.78|288.78|288.68|12
1662035100000|2022-09-01 12:25:00|288.88|288.73|288.83|288.63|288.88|288.78|288.78|288.63|15
1662035400000|2022-09-01 12:30:00|288.78|288.68|288.58|288.43|288.78|288.68|288.53|288.38|31
1662035700000|2022-09-01 12:35:00|288.63|288.48|288.68|288.53|288.73|288.53|288.48|288.33|14
1662036000000|2022-09-01 12:40:00|288.63|288.48|288.73|288.53|288.73|288.58|288.63|288.43|3
1662036300000|2022-09-01 12:45:00|288.68|288.58|288.53|288.38|288.78|288.58|288.53|288.38|63
1662036600000|2022-09-01 12:50:00|288.58|288.33|288.48|288.33|288.63|288.43|288.43|288.23|218
1662036900000|2022-09-01 12:55:00|288.53|288.38|288.33|288.18|288.53|288.38|288.33|288.13|45
1662037200000|2022-09-01 13:00:00|288.28|288.13|288.28|288.13|288.38|288.18|288.23|288.08|62
1662037500000|2022-09-01 13:05:00|288.33|288.18|288.48|288.33|288.63|288.48|288.28|288.13|35
1662037800000|2022-09-01 13:10:00|288.43|288.28|288.28|288.13|288.53|288.33|288.28|288.08|27
1662038100000|2022-09-01 13:15:00|288.23|288.08|288.28|288.13|288.33|288.13|288.18|287.98|36
1662038400000|2022-09-01 13:20:00|288.23|288.08|288.28|288.08|288.28|288.13|288.13|287.98|77
1662038700000|2022-09-01 13:25:00|288.23|288.13|288.28|288.13|288.33|288.13|288.18|288.03|57
1662039000000|2022-09-01 13:30:00|288.23|288.08|287.98|287.78|288.28|288.08|287.63|287.43|330
1662039300000|2022-09-01 13:35:00|287.93|287.73|288.13|287.98|288.23|288.03|287.73|287.53|163
1662039600000|2022-09-01 13:40:00|288.18|288.03|288.58|288.43|289.03|288.83|288.18|288.03|357
1662039900000|2022-09-01 13:45:00|288.53|288.38|288.23|288.03|288.83|288.68|288.18|287.98|166
1662040200000|2022-09-01 13:50:00|288.18|287.98|288.03|287.88|288.28|288.13|287.93|287.78|45
1662040500000|2022-09-01 13:55:00|287.98|287.83|287.78|287.53|288.03|287.83|287.58|287.38|120
1662040800000|2022-09-01 14:00:00|287.73|287.48|287.93|287.73|287.93|287.78|287.28|287.08|213
1662041100000|2022-09-01 14:05:00|287.88|287.68|287.53|287.33|288.08|287.83|287.53|287.33|75
1662041400000|2022-09-01 14:10:00|287.48|287.28|287.23|287.08|287.53|287.33|287.18|287.03|92
1662041700000|2022-09-01 14:15:00|287.18|287.03|287.13|286.98|287.28|287.13|286.98|286.83|151
1662042000000|2022-09-01 14:20:00|287.08|286.93|287.38|287.23|287.48|287.33|287.08|286.93|89
1662042300000|2022-09-01 14:25:00|287.48|287.28|287.43|287.23|287.58|287.43|287.23|287.03|160
1662042600000|2022-09-01 14:30:00|287.38|287.28|287.08|286.93|287.53|287.38|287.08|286.88|82
1662042900000|2022-09-01 14:35:00|287.03|286.88|286.83|286.68|287.23|287.08|286.78|286.58|79
1662043200000|2022-09-01 14:40:00|286.78|286.63|286.93|286.73|286.93|286.78|286.78|286.58|136
1662043500000|2022-09-01 14:45:00|286.88|286.68|286.88|286.73|286.93|286.78|286.78|286.63|154
1662043800000|2022-09-01 14:50:00|286.93|286.78|286.83|286.68|287.18|286.98|286.78|286.63|134
1662044100000|2022-09-01 14:55:00|286.88|286.73|286.48|286.33|286.98|286.78|286.48|286.33|75
1662044400000|2022-09-01 15:00:00|286.43|286.28|286.53|286.38|286.73|286.58|286.38|286.23|83
1662044700000|2022-09-01 15:05:00|286.58|286.43|286.83|286.68|286.88|286.73|286.53|286.38|243
1662045000000|2022-09-01 15:10:00|286.78|286.63|286.88|286.68|286.88|286.73|286.68|286.53|61
1662045300000|2022-09-01 15:15:00|286.83|286.63|286.78|286.63|286.98|286.78|286.68|286.53|17
1662045600000|2022-09-01 15:20:00|286.73|286.58|286.83|286.63|286.83|286.63|286.58|286.38|35
1662045900000|2022-09-01 15:25:00|286.78|286.68|286.78|286.58|286.88|286.68|286.63|286.43|54
1662046200000|2022-09-01 15:30:00|286.73|286.63|286.83|286.68|286.98|286.83|286.68|286.48|94
1662046500000|2022-09-01 15:35:00|286.88|286.73|286.98|286.78|287.23|287.08|286.83|286.68|58
1662046800000|2022-09-01 15:40:00|287.03|286.83|286.78|286.63|287.03|286.88|286.78|286.58|22
1662047100000|2022-09-01 15:45:00|286.83|286.58|286.88|286.68|286.93|286.73|286.78|286.58|13
1662047400000|2022-09-01 15:50:00|286.83|286.73|286.78|286.63|286.88|286.73|286.68|286.53|17
1662047700000|2022-09-01 15:55:00|286.83|286.68|286.98|286.78|286.98|286.83|286.78|286.63|16
1662048000000|2022-09-01 16:00:00|287.03|286.83|287.08|286.93|287.18|286.98|286.98|286.78|25
1662048300000|2022-09-01 16:05:00|287.13|286.98|287.08|286.88|287.13|286.98|286.93|286.73|6
1662048600000|2022-09-01 16:10:00|287.03|286.83|287.08|286.93|287.13|286.93|286.98|286.78|7
1662048900000|2022-09-01 16:15:00|287.13|286.98|287.03|286.88|287.13|286.98|286.98|286.83|7
1662049200000|2022-09-01 16:20:00|286.98|286.83|287.08|286.88|287.13|286.98|286.93|286.78|16
1662049500000|2022-09-01 16:25:00|287.03|286.93|287.18|286.98|287.23|287.08|286.98|286.78|36
1662049800000|2022-09-01 16:30:00|287.13|287.03|287.23|287.08|287.23|287.08|287.08|286.88|9
1662050100000|2022-09-01 16:35:00|287.18|287.03|286.88|286.68|287.23|287.03|286.88|286.68|8
1662050400000|2022-09-01 16:40:00|286.83|286.73|286.98|286.78|286.98|286.83|286.83|286.63|13
1662050700000|2022-09-01 16:45:00|286.93|286.83|286.93|286.78|286.93|286.83|286.83|286.63|6
1662051000000|2022-09-01 16:50:00|286.98|286.83|286.83|286.68|286.98|286.83|286.78|286.63|12
1662051300000|2022-09-01 16:55:00|286.88|286.73|286.93|286.73|286.98|286.78|286.73|286.58|9
1662051600000|2022-09-01 17:00:00|286.88|286.78|286.98|286.78|287.08|286.93|286.88|286.73|18
1662051900000|2022-09-01 17:05:00|287.03|286.83|287.18|286.98|287.18|287.03|287.03|286.83|16
1662052200000|2022-09-01 17:10:00|287.13|287.03|287.48|287.23|287.48|287.33|287.13|286.93|32
1662052500000|2022-09-01 17:15:00|287.43|287.28|287.33|287.13|287.48|287.33|287.28|287.13|9
1662052800000|2022-09-01 17:20:00|287.38|287.18|287.48|287.33|287.63|287.43|287.33|287.13|20
1662053100000|2022-09-01 17:25:00|287.53|287.28|287.68|287.48|287.68|287.53|287.43|287.23|13
1662053400000|2022-09-01 17:30:00|287.63|287.53|287.58|287.43|287.68|287.53|287.48|287.28|15
1662053700000|2022-09-01 17:35:00|287.63|287.48|287.53|287.33|287.63|287.48|287.43|287.28|12
1662054000000|2022-09-01 17:40:00|287.48|287.38|287.43|287.23|287.53|287.38|287.38|287.23|8
1662054300000|2022-09-01 17:45:00|287.38|287.18|287.38|287.23|287.43|287.23|287.18|287.03|33
1662054600000|2022-09-01 17:50:00|287.43|287.28|287.38|287.23|287.48|287.33|287.28|287.08|11
1662054900000|2022-09-01 17:55:00|287.33|287.18|287.33|287.13|287.43|287.23|287.28|287.08|17
1662055200000|2022-09-01 18:00:00|287.38|287.18|287.43|287.28|287.48|287.33|287.23|287.08|16
1662055500000|2022-09-01 18:05:00|287.48|287.33|287.33|287.13|287.48|287.33|287.28|287.08|40
1662055800000|2022-09-01 18:10:00|287.38|287.18|287.28|287.08|287.43|287.23|287.18|287.03|32
1662056100000|2022-09-01 18:15:00|287.23|287.03|287.33|287.18|287.38|287.23|287.23|287.03|18
1662056400000|2022-09-01 18:20:00|287.38|287.23|287.63|287.43|287.68|287.53|287.33|287.18|36
1662056700000|2022-09-01 18:25:00|287.58|287.38|287.78|287.58|287.88|287.73|287.58|287.38|39
1662057000000|2022-09-01 18:30:00|287.83|287.63|287.98|287.83|288.08|287.93|287.78|287.58|8
1662057300000|2022-09-01 18:35:00|288.08|287.88|287.88|287.73|288.18|287.98|287.83|287.63|8
1662057600000|2022-09-01 18:40:00|287.93|287.78|287.88|287.68|288.03|287.88|287.83|287.68|9
1662057900000|2022-09-01 18:45:00|287.83|287.63|287.73|287.58|288.03|287.83|287.68|287.53|1
1662058200000|2022-09-01 18:50:00|287.78|287.63|287.98|287.78|287.98|287.78|287.73|287.53|9
1662058500000|2022-09-01 18:55:00|287.93|287.73|287.88|287.68|288.03|287.83|287.78|287.63|4
1662058800000|2022-09-01 19:00:00|287.83|287.63|287.83|287.63|288.03|287.88|287.78|287.63|9
1662059100000|2022-09-01 19:05:00|287.88|287.68|288.18|288.03|288.23|288.08|287.83|287.63|8
1662059400000|2022-09-01 19:10:00|288.13|287.98|288.33|288.18|288.43|288.28|288.08|287.88|4
1662059700000|2022-09-01 19:15:00|288.28|288.13|288.03|287.83|288.33|288.18|288.03|287.83|10
1662060000000|2022-09-01 19:20:00|288.08|287.88|288.08|287.88|288.23|288.03|287.88|287.68|10
1662060300000|2022-09-01 19:25:00|288.03|287.83|287.83|287.68|288.08|287.88|287.83|287.63|8
1662060600000|2022-09-01 19:30:00|287.78|287.63|287.88|287.68|287.98|287.83|287.78|287.58|13
1662060900000|2022-09-01 19:35:00|287.83|287.63|288.03|287.83|288.08|287.93|287.78|287.63|5
1662061200000|2022-09-01 19:40:00|287.98|287.78|287.93|287.78|288.03|287.83|287.83|287.68|16
1662061500000|2022-09-01 19:45:00|287.88|287.68|287.98|287.78|288.08|287.93|287.88|287.68|11
1662061800000|2022-09-01 19:50:00|287.93|287.83|288.23|288.03|288.23|288.08|287.93|287.83|12
1662062100000|2022-09-01 19:55:00|288.28|288.08|288.43|288.28|288.48|288.33|288.23|288.03|20
1662062400000|2022-09-01 20:00:00|288.38|288.23|288.33|288.18|288.43|288.23|288.18|288.03|10
1662062700000|2022-09-01 20:05:00|288.38|288.23|288.43|288.23|288.43|288.28|288.33|288.18|4
1662063000000|2022-09-01 20:10:00|288.38|288.28|288.38|288.18|288.43|288.28|288.33|288.18|8
1662063300000|2022-09-01 20:15:00|288.43|288.23|288.43|288.23|288.43|288.28|288.43|288.18|1
1662063600000|2022-09-01 20:20:00|288.48|288.28|288.48|288.28|288.48|288.33|288.48|288.23|0
1662063900000|2022-09-01 20:25:00|288.53|288.33|288.73|288.48|288.73|288.53|288.53|288.28|12
1662064200000|2022-09-01 20:30:00|288.68|288.43|288.63|288.43|288.73|288.43|288.58|288.38|1
1662064500000|2022-09-01 20:35:00|288.58|288.38|288.58|288.38|288.63|288.38|288.58|288.38|0
1662064800000|2022-09-01 20:40:00|288.63|288.33|288.68|288.28|288.68|288.33|288.53|288.28|0
1662065100000|2022-09-01 20:45:00|288.63|288.33|288.68|288.43|288.73|288.48|288.48|288.18|29
1662065400000|2022-09-01 20:50:00|288.63|288.38|288.68|288.33|288.73|288.48|288.53|288.28|8
1662065700000|2022-09-01 20:55:00|288.63|288.43|288.63|288.28|288.68|288.43|288.58|288.23|4
1662066000000|2022-09-01 21:00:00|288.68|288.23|288.98|288.23|289.03|288.28|288.68|288.23|0
1662066600000|2022-09-01 21:10:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|1
1662067200000|2022-09-01 21:20:00|288.98|288.38|288.98|288.38|288.98|288.38|288.98|288.38|0
1662067500000|2022-09-01 21:25:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|0
1662069600000|2022-09-01 22:00:00|288.98|288.38|289.08|288.48|289.08|288.48|288.88|288.28|0
1662069900000|2022-09-01 22:05:00|289.18|288.58|289.08|288.48|289.18|288.58|289.08|288.48|0
1662070200000|2022-09-01 22:10:00|289.18|288.58|289.08|288.48|289.18|288.58|289.08|288.48|0
1662070500000|2022-09-01 22:15:00|288.98|288.38|288.98|288.38|289.08|288.48|288.98|288.38|0
1662070800000|2022-09-01 22:20:00|288.88|288.28|288.98|288.38|288.98|288.38|288.88|288.28|0
1662071100000|2022-09-01 22:25:00|289.08|288.48|288.98|288.38|289.08|288.48|288.98|288.38|0
1662071400000|2022-09-01 22:30:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|0
1662071700000|2022-09-01 22:35:00|288.78|288.18|288.88|288.28|288.88|288.28|288.78|288.18|0
1662072000000|2022-09-01 22:40:00|288.78|288.18|288.78|288.18|288.88|288.28|288.68|288.08|0
1662072300000|2022-09-01 22:45:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1662073200000|2022-09-01 23:00:00|288.78|288.18|288.78|288.18|288.88|288.28|288.78|288.18|0
1662073500000|2022-09-01 23:05:00|288.68|288.08|288.78|288.18|288.78|288.18|288.68|288.08|0
1662074100000|2022-09-01 23:15:00|288.68|288.08|288.78|288.18|288.88|288.28|288.68|288.08|0
1662074400000|2022-09-01 23:20:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1662075000000|2022-09-01 23:30:00|288.78|288.18|288.78|288.18|288.78|288.18|288.78|288.18|0
1662075300000|2022-09-01 23:35:00|288.88|288.28|288.88|288.28|288.88|288.28|288.88|288.28|0
1662075600000|2022-09-01 23:40:00|288.98|288.38|288.98|288.38|288.98|288.38|288.98|288.38|0
1662075900000|2022-09-01 23:45:00|288.88|288.28|288.88|288.28|288.98|288.38|288.88|288.28|0
1662076200000|2022-09-01 23:50:00|288.98|288.38|288.98|288.38|288.98|288.38|288.98|288.38|0
1662076800000|2022-09-02 00:00:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1662077100000|2022-09-02 00:05:00|288.78|288.18|288.98|288.38|288.98|288.38|288.78|288.18|0
1662077400000|2022-09-02 00:10:00|289.08|288.48|288.88|288.28|289.08|288.48|288.88|288.28|0
1662077700000|2022-09-02 00:15:00|288.78|288.18|288.78|288.18|288.78|288.18|288.68|288.08|0
1662078000000|2022-09-02 00:20:00|288.68|288.08|288.78|288.18|288.88|288.28|288.68|288.08|0
1662078300000|2022-09-02 00:25:00|288.88|288.28|288.88|288.28|288.88|288.28|288.78|288.18|0
1662078600000|2022-09-02 00:30:00|288.48|288.18|288.33|288.13|288.63|288.48|287.78|287.63|330
1662078900000|2022-09-02 00:35:00|288.38|288.18|288.28|288.08|288.53|288.33|288.23|288.08|140
1662079200000|2022-09-02 00:40:00|288.23|288.03|288.28|288.13|288.38|288.23|288.08|287.93|210
1662079500000|2022-09-02 00:45:00|288.23|288.08|287.98|287.83|288.28|288.13|287.98|287.83|131
1662079800000|2022-09-02 00:50:00|288.03|287.88|288.13|287.93|288.13|287.98|287.93|287.78|152
1662080100000|2022-09-02 00:55:00|288.08|287.98|288.08|287.93|288.13|287.98|287.98|287.83|110
1662080400000|2022-09-02 01:00:00|287.93|287.78|287.73|287.58|288.03|287.88|287.68|287.53|915
1662080700000|2022-09-02 01:05:00|287.88|287.68|287.78|287.63|288.03|287.83|287.73|287.58|691
1662081000000|2022-09-02 01:10:00|287.88|287.73|287.93|287.78|287.98|287.83|287.78|287.63|394
1662081300000|2022-09-02 01:15:00|287.98|287.83|288.23|288.08|288.48|288.33|287.98|287.83|430
1662081600000|2022-09-02 01:20:00|288.28|288.13|287.58|287.43|288.28|288.13|287.58|287.43|448
1662081900000|2022-09-02 01:25:00|287.63|287.48|287.98|287.83|287.98|287.83|287.63|287.48|223
1662082200000|2022-09-02 01:30:00|287.93|287.78|287.98|287.83|288.03|287.88|287.83|287.68|299
1662082500000|2022-09-02 01:35:00|288.03|287.88|288.23|288.08|288.23|288.08|288.03|287.88|314
1662082800000|2022-09-02 01:40:00|288.18|288.03|288.08|287.93|288.33|288.18|288.03|287.88|439
1662083100000|2022-09-02 01:45:00|288.03|287.88|287.73|287.58|288.08|287.93|287.68|287.53|345
1662083400000|2022-09-02 01:50:00|287.78|287.63|287.58|287.43|287.83|287.68|287.58|287.43|226
1662083700000|2022-09-02 01:55:00|287.53|287.38|287.63|287.48|287.73|287.58|287.43|287.28|335
1662084000000|2022-09-02 02:00:00|287.58|287.43|287.53|287.38|287.73|287.58|287.53|287.38|305
1662084300000|2022-09-02 02:05:00|287.43|287.28|287.18|287.03|287.48|287.33|287.18|287.03|408
1662084600000|2022-09-02 02:10:00|287.23|287.08|286.98|286.83|287.28|287.13|286.98|286.83|338
1662084900000|2022-09-02 02:15:00|286.93|286.78|287.08|286.93|287.08|286.93|286.88|286.73|353
1662085200000|2022-09-02 02:20:00|287.13|286.98|287.18|287.03|287.28|287.13|287.13|286.98|201
1662085500000|2022-09-02 02:25:00|287.13|286.98|287.13|286.98|287.18|287.03|287.08|286.93|166
1662085800000|2022-09-02 02:30:00|287.08|286.88|287.43|287.28|287.43|287.28|287.03|286.88|211
1662086100000|2022-09-02 02:35:00|287.38|287.23|287.48|287.33|287.53|287.38|287.38|287.23|130
1662086400000|2022-09-02 02:40:00|287.43|287.28|287.43|287.28|287.43|287.28|287.33|287.18|115
1662086700000|2022-09-02 02:45:00|287.38|287.23|287.48|287.33|287.53|287.38|287.33|287.18|143
1662087000000|2022-09-02 02:50:00|287.53|287.28|287.58|287.43|287.58|287.43|287.53|287.28|177
1662087300000|2022-09-02 02:55:00|287.53|287.38|287.33|287.18|287.53|287.38|287.28|287.13|164
1662087600000|2022-09-02 03:00:00|287.28|287.13|287.63|287.48|287.68|287.53|287.23|287.08|340
1662087900000|2022-09-02 03:05:00|287.58|287.43|287.63|287.48|287.68|287.53|287.58|287.43|170
1662088200000|2022-09-02 03:10:00|287.68|287.53|287.38|287.23|287.73|287.58|287.33|287.18|303
1662088500000|2022-09-02 03:15:00|287.43|287.28|287.53|287.38|287.53|287.38|287.43|287.28|225
1662088800000|2022-09-02 03:20:00|287.48|287.33|287.33|287.18|287.48|287.33|287.28|287.13|221
1662089100000|2022-09-02 03:25:00|287.28|287.13|287.13|286.98|287.28|287.13|287.13|286.98|145
1662089400000|2022-09-02 03:30:00|287.18|287.03|287.28|287.13|287.28|287.13|287.18|287.03|200
1662089700000|2022-09-02 03:35:00|287.33|287.18|287.33|287.18|287.38|287.23|287.28|287.13|119
1662090000000|2022-09-02 03:40:00|287.28|287.13|287.33|287.18|287.38|287.18|287.23|287.08|246
1662090300000|2022-09-02 03:45:00|287.28|287.13|287.13|286.98|287.33|287.13|287.13|286.93|124
1662090600000|2022-09-02 03:50:00|287.08|286.93|287.08|286.93|287.08|286.93|287.03|286.88|180
1662090900000|2022-09-02 03:55:00|287.03|286.88|286.83|286.68|287.03|286.88|286.83|286.68|614
1662091200000|2022-09-02 04:00:00|286.78|286.63|286.73|286.58|286.83|286.68|286.63|286.48|313
1662091500000|2022-09-02 04:05:00|286.68|286.53|286.63|286.48|286.73|286.58|286.63|286.48|138
1662091800000|2022-09-02 04:10:00|286.58|286.43|286.63|286.48|286.63|286.48|286.58|286.38|281
1662092100000|2022-09-02 04:15:00|286.68|286.53|286.78|286.63|286.83|286.68|286.68|286.53|157
1662092400000|2022-09-02 04:20:00|286.73|286.58|286.68|286.53|286.73|286.58|286.68|286.53|111
1662092700000|2022-09-02 04:25:00|286.63|286.48|286.58|286.43|286.68|286.53|286.58|286.43|127
1662093000000|2022-09-02 04:30:00|286.53|286.38|286.53|286.38|286.58|286.38|286.53|286.33|85
1662093300000|2022-09-02 04:35:00|286.58|286.43|286.53|286.38|286.58|286.43|286.53|286.38|83
1662093600000|2022-09-02 04:40:00|286.48|286.33|286.38|286.23|286.48|286.33|286.38|286.23|127
1662093900000|2022-09-02 04:45:00|286.43|286.28|286.48|286.33|286.58|286.43|286.43|286.28|415
1662094200000|2022-09-02 04:50:00|286.53|286.38|286.53|286.38|286.58|286.43|286.48|286.33|280
1662094500000|2022-09-02 04:55:00|286.58|286.43|286.58|286.43|286.63|286.48|286.53|286.38|214
1662094800000|2022-09-02 05:00:00|286.53|286.38|286.73|286.58|286.83|286.68|286.43|286.28|359
1662095100000|2022-09-02 05:05:00|286.68|286.53|286.53|286.38|286.73|286.58|286.53|286.38|214
1662095400000|2022-09-02 05:10:00|286.58|286.43|286.38|286.23|286.58|286.43|286.38|286.23|306
1662095700000|2022-09-02 05:15:00|286.33|286.18|286.23|286.08|286.48|286.33|286.23|286.08|313
1662096000000|2022-09-02 05:20:00|286.18|286.03|286.08|285.93|286.23|286.08|286.08|285.93|303
1662096300000|2022-09-02 05:25:00|286.03|285.88|286.13|285.98|286.13|285.98|285.98|285.83|294
1662096600000|2022-09-02 05:30:00|286.08|285.93|286.28|286.13|286.43|286.28|286.08|285.93|329
1662096900000|2022-09-02 05:35:00|286.23|286.08|286.38|286.23|286.38|286.23|286.13|285.98|153
1662097200000|2022-09-02 05:40:00|286.43|286.28|286.18|286.03|286.43|286.28|286.18|286.03|197
1662097500000|2022-09-02 05:45:00|286.13|285.98|285.98|285.78|286.18|286.03|285.93|285.73|274
1662097800000|2022-09-02 05:50:00|285.93|285.83|286.13|285.98|286.13|285.98|285.93|285.78|176
1662098100000|2022-09-02 05:55:00|286.18|286.03|286.33|286.18|286.33|286.18|286.13|285.98|130
1662098400000|2022-09-02 06:00:00|286.28|286.13|286.13|285.98|286.38|286.23|286.03|285.88|155
1662098700000|2022-09-02 06:05:00|286.08|285.93|285.83|285.68|286.08|285.93|285.78|285.63|221
1662099000000|2022-09-02 06:10:00|285.88|285.73|285.88|285.73|285.93|285.78|285.78|285.63|182
1662099300000|2022-09-02 06:15:00|285.93|285.78|285.78|285.63|285.93|285.78|285.68|285.53|217
1662099600000|2022-09-02 06:20:00|285.73|285.58|285.88|285.73|285.88|285.73|285.73|285.58|256
1662099900000|2022-09-02 06:25:00|285.93|285.78|285.98|285.83|286.03|285.88|285.93|285.78|186
1662100200000|2022-09-02 06:30:00|286.03|285.88|286.08|285.93|286.13|285.98|285.98|285.83|186
1662100500000|2022-09-02 06:35:00|286.13|285.98|286.28|286.13|286.28|286.13|286.08|285.93|257
1662100800000|2022-09-02 06:40:00|286.23|286.08|286.23|286.08|286.23|286.08|286.18|286.03|150
1662101100000|2022-09-02 06:45:00|286.28|286.13|286.18|285.98|286.33|286.18|286.13|285.93|190
1662101400000|2022-09-02 06:50:00|286.13|286.03|286.08|285.93|286.23|286.08|286.03|285.83|292
1662101700000|2022-09-02 06:55:00|286.13|285.98|286.28|286.13|286.33|286.18|286.03|285.88|217
1662102000000|2022-09-02 07:00:00|286.33|286.18|285.98|285.83|286.33|286.18|285.93|285.78|287
1662102300000|2022-09-02 07:05:00|286.03|285.88|285.88|285.73|286.08|285.93|285.88|285.73|216
1662102600000|2022-09-02 07:10:00|285.98|285.83|285.98|285.83|286.13|285.98|285.93|285.73|261
1662102900000|2022-09-02 07:15:00|285.93|285.78|286.03|285.83|286.03|285.88|285.88|285.73|175
1662103200000|2022-09-02 07:20:00|285.98|285.88|286.38|286.23|286.38|286.23|285.98|285.83|187
1662103500000|2022-09-02 07:25:00|286.43|286.28|286.28|286.13|286.53|286.38|286.28|286.13|181
1662103800000|2022-09-02 07:30:00|286.33|286.18|286.43|286.28|286.53|286.38|286.33|286.18|308
1662104100000|2022-09-02 07:35:00|286.38|286.23|286.43|286.28|286.58|286.43|286.38|286.23|108
1662104400000|2022-09-02 07:40:00|286.38|286.23|286.48|286.33|286.48|286.33|286.38|286.23|99
1662104700000|2022-09-02 07:45:00|286.53|286.38|286.23|286.08|286.58|286.43|286.23|286.03|299
1662105000000|2022-09-02 07:50:00|286.18|286.03|286.28|286.13|286.38|286.23|286.18|286.03|191
1662105300000|2022-09-02 07:55:00|286.23|286.08|286.28|286.13|286.28|286.13|286.18|286.03|174
1662105600000|2022-09-02 08:00:00|286.33|286.18|286.53|286.38|286.53|286.38|286.33|286.18|236
1662105900000|2022-09-02 08:05:00|286.48|286.33|286.63|286.48|286.68|286.48|286.43|286.28|192
1662106200000|2022-09-02 08:10:00|286.58|286.43|286.93|286.78|286.98|286.83|286.58|286.43|282
1662106500000|2022-09-02 08:15:00|286.88|286.73|286.93|286.78|287.08|286.88|286.88|286.73|161
1662106800000|2022-09-02 08:20:00|286.98|286.83|286.98|286.83|287.23|287.08|286.98|286.83|220
1662107100000|2022-09-02 08:25:00|286.93|286.78|287.23|287.08|287.23|287.08|286.93|286.78|132
1662107400000|2022-09-02 08:30:00|287.28|287.13|287.08|286.93|287.28|287.13|287.08|286.93|165
1662107700000|2022-09-02 08:35:00|287.18|287.03|287.28|287.13|287.33|287.18|287.18|287.03|171
1662108000000|2022-09-02 08:40:00|287.33|287.18|287.23|287.08|287.33|287.18|287.23|287.08|123
1662108300000|2022-09-02 08:45:00|287.18|287.03|287.13|286.98|287.28|287.13|287.03|286.88|305
1662108600000|2022-09-02 08:50:00|287.08|286.93|287.13|286.98|287.28|287.13|287.08|286.93|219
1662108900000|2022-09-02 08:55:00|287.08|286.93|287.13|286.98|287.23|287.08|287.03|286.88|428
1662109200000|2022-09-02 09:00:00|287.08|286.93|286.88|286.73|287.18|287.03|286.78|286.58|592
1662109500000|2022-09-02 09:05:00|286.93|286.78|286.73|286.53|286.98|286.78|286.68|286.53|219
1662109800000|2022-09-02 09:10:00|286.68|286.58|286.73|286.58|286.78|286.63|286.68|286.53|31
1662110100000|2022-09-02 09:15:00|286.68|286.53|286.73|286.53|286.73|286.58|286.68|286.53|41
1662110400000|2022-09-02 09:20:00|286.98|286.38|286.88|286.28|286.98|286.38|286.88|286.28|0
1662110700000|2022-09-02 09:25:00|286.98|286.38|286.98|286.38|286.98|286.38|286.88|286.28|10
1662111000000|2022-09-02 09:30:00|286.88|286.28|286.88|286.28|286.88|286.28|286.78|286.18|0
1662111300000|2022-09-02 09:35:00|286.78|286.18|286.88|286.28|286.88|286.28|286.78|286.18|0
1662111600000|2022-09-02 09:40:00|286.98|286.38|286.88|286.28|286.98|286.38|286.88|286.28|0
1662111900000|2022-09-02 09:45:00|286.98|286.38|286.88|286.28|286.98|286.38|286.88|286.28|0
1662112200000|2022-09-02 09:50:00|286.78|286.58|286.78|286.63|286.88|286.68|286.73|286.53|21
1662112500000|2022-09-02 09:55:00|286.73|286.58|286.78|286.63|286.83|286.63|286.73|286.53|11
1662112800000|2022-09-02 10:00:00|286.83|286.58|286.88|286.73|286.93|286.78|286.73|286.58|16
1662113100000|2022-09-02 10:05:00|286.93|286.68|286.73|286.58|286.93|286.73|286.73|286.53|15
1662113400000|2022-09-02 10:10:00|286.68|286.53|286.78|286.58|286.78|286.63|286.63|286.43|4
1662113700000|2022-09-02 10:15:00|286.73|286.53|286.78|286.58|286.88|286.73|286.73|286.53|69
1662114000000|2022-09-02 10:20:00|286.73|286.53|286.68|286.48|286.78|286.58|286.63|286.43|1
1662114300000|2022-09-02 10:25:00|286.63|286.43|286.73|286.58|286.78|286.58|286.63|286.43|4
1662114600000|2022-09-02 10:30:00|286.78|286.63|286.73|286.53|286.78|286.63|286.63|286.43|25
1662114900000|2022-09-02 10:35:00|286.78|286.58|286.73|286.53|286.78|286.63|286.73|286.53|7
1662115200000|2022-09-02 10:40:00|286.78|286.58|286.73|286.53|286.78|286.63|286.68|286.53|14
1662115500000|2022-09-02 10:45:00|286.68|286.48|286.73|286.53|286.73|286.58|286.63|286.43|8
1662115800000|2022-09-02 10:50:00|286.68|286.48|286.78|286.63|286.78|286.63|286.63|286.48|54
1662116100000|2022-09-02 10:55:00|286.83|286.58|286.88|286.73|286.88|286.73|286.78|286.58|71
1662116400000|2022-09-02 11:00:00|286.93|286.78|286.88|286.73|286.93|286.78|286.83|286.68|61
1662116700000|2022-09-02 11:05:00|286.83|286.68|286.73|286.53|286.88|286.73|286.68|286.53|79
1662117000000|2022-09-02 11:10:00|286.68|286.58|286.68|286.48|286.73|286.58|286.53|286.38|19
1662117300000|2022-09-02 11:15:00|286.73|286.53|286.73|286.53|286.78|286.58|286.68|286.48|6
1662117600000|2022-09-02 11:20:00|286.68|286.48|286.63|286.43|286.73|286.53|286.58|286.38|3
1662117900000|2022-09-02 11:25:00|286.68|286.38|286.53|286.33|286.68|286.53|286.48|286.33|51
1662118200000|2022-09-02 11:30:00|286.48|286.38|286.58|286.38|286.63|286.43|286.48|286.33|11
1662118500000|2022-09-02 11:35:00|286.53|286.43|286.63|286.48|286.63|286.48|286.53|286.38|28
1662118800000|2022-09-02 11:40:00|286.68|286.53|286.68|286.53|286.68|286.53|286.63|286.48|43
1662119100000|2022-09-02 11:45:00|286.63|286.48|286.73|286.53|286.78|286.58|286.63|286.48|9
1662119400000|2022-09-02 11:50:00|286.68|286.58|286.78|286.63|286.78|286.63|286.68|286.53|21
1662119700000|2022-09-02 11:55:00|286.73|286.58|286.78|286.63|286.78|286.63|286.73|286.53|10
1662120000000|2022-09-02 12:00:00|286.73|286.58|286.73|286.58|286.78|286.63|286.73|286.58|20
1662120300000|2022-09-02 12:05:00|286.78|286.63|286.78|286.58|286.88|286.68|286.73|286.58|7
1662120600000|2022-09-02 12:10:00|286.73|286.63|286.73|286.53|286.78|286.63|286.68|286.53|4
1662120900000|2022-09-02 12:15:00|286.68|286.58|286.78|286.63|286.78|286.63|286.63|286.48|15
1662121200000|2022-09-02 12:20:00|286.83|286.68|286.93|286.78|286.93|286.78|286.78|286.63|56
1662121500000|2022-09-02 12:25:00|286.88|286.73|287.08|286.68|287.13|286.93|286.83|286.58|153
1662121800000|2022-09-02 12:30:00|287.03|286.73|287.28|287.08|287.63|287.43|286.88|286.48|233
1662122100000|2022-09-02 12:35:00|287.33|287.13|287.68|287.43|287.78|287.58|287.18|286.93|195
1662122400000|2022-09-02 12:40:00|287.73|287.48|287.18|287.03|287.73|287.58|287.18|287.03|68
1662122700000|2022-09-02 12:45:00|287.23|287.08|287.33|287.18|287.33|287.18|286.98|286.78|19
1662123000000|2022-09-02 12:50:00|287.38|287.23|287.43|287.23|287.48|287.33|287.38|287.18|23
1662123300000|2022-09-02 12:55:00|287.48|287.28|287.53|287.38|287.53|287.38|287.43|287.18|7
1662123600000|2022-09-02 13:00:00|287.58|287.33|287.58|287.38|287.58|287.43|287.43|287.28|21
1662123900000|2022-09-02 13:05:00|287.53|287.43|287.78|287.58|287.78|287.63|287.53|287.38|72
1662124200000|2022-09-02 13:10:00|287.73|287.63|287.68|287.53|287.78|287.63|287.68|287.53|90
1662124500000|2022-09-02 13:15:00|287.73|287.58|287.98|287.83|288.08|287.88|287.68|287.53|164
1662124800000|2022-09-02 13:20:00|287.93|287.78|287.88|287.73|288.03|287.88|287.83|287.68|176
1662125100000|2022-09-02 13:25:00|287.93|287.68|287.83|287.68|287.93|287.78|287.83|287.63|22
1662125400000|2022-09-02 13:30:00|287.88|287.73|287.43|287.23|288.03|287.88|287.28|287.13|140
1662125700000|2022-09-02 13:35:00|287.38|287.18|287.43|287.23|287.68|287.53|287.28|287.13|47
1662126000000|2022-09-02 13:40:00|287.38|287.18|286.88|286.73|287.43|287.18|286.78|286.58|40
1662126300000|2022-09-02 13:45:00|286.83|286.68|287.23|287.08|287.28|287.08|286.78|286.58|107
1662126600000|2022-09-02 13:50:00|287.28|287.13|287.28|287.08|287.43|287.28|287.03|286.88|34
1662126900000|2022-09-02 13:55:00|287.23|287.13|286.88|286.68|287.33|287.13|286.83|286.63|57
1662127200000|2022-09-02 14:00:00|286.93|286.73|286.88|286.73|287.18|286.98|286.68|286.53|41
1662127500000|2022-09-02 14:05:00|286.98|286.78|287.13|286.98|287.18|287.03|286.83|286.63|43
1662127800000|2022-09-02 14:10:00|287.18|287.03|287.63|287.43|287.68|287.48|287.13|287.03|58
1662128100000|2022-09-02 14:15:00|287.68|287.48|287.73|287.53|287.93|287.73|287.63|287.48|45
1662128400000|2022-09-02 14:20:00|287.68|287.58|287.73|287.53|287.83|287.63|287.53|287.33|55
1662128700000|2022-09-02 14:25:00|287.78|287.58|288.13|287.93|288.13|287.93|287.73|287.53|47
1662129000000|2022-09-02 14:30:00|288.08|287.98|288.38|288.18|288.43|288.28|288.08|287.98|39
1662129300000|2022-09-02 14:35:00|288.33|288.23|288.48|288.33|288.63|288.43|288.33|288.13|55
1662129600000|2022-09-02 14:40:00|288.58|288.38|288.48|288.28|288.68|288.53|288.43|288.28|14
1662129900000|2022-09-02 14:45:00|288.53|288.33|288.43|288.28|288.63|288.48|288.43|288.23|70
1662130200000|2022-09-02 14:50:00|288.53|288.33|288.43|288.23|288.68|288.48|288.43|288.23|56
1662130500000|2022-09-02 14:55:00|288.48|288.28|288.53|288.38|288.58|288.38|288.28|288.08|46
1662130800000|2022-09-02 15:00:00|288.58|288.43|288.63|288.48|288.68|288.53|288.38|288.23|74
1662131100000|2022-09-02 15:05:00|288.68|288.43|288.58|288.38|288.78|288.63|288.43|288.28|40
1662131400000|2022-09-02 15:10:00|288.53|288.43|288.63|288.43|288.63|288.48|288.43|288.23|34
1662131700000|2022-09-02 15:15:00|288.58|288.38|288.63|288.48|288.63|288.48|288.43|288.28|28
1662132000000|2022-09-02 15:20:00|288.58|288.43|288.63|288.48|288.68|288.53|288.48|288.28|84
1662132300000|2022-09-02 15:25:00|288.58|288.43|288.38|288.23|288.58|288.43|288.38|288.18|74
1662132600000|2022-09-02 15:30:00|288.43|288.28|288.53|288.33|288.63|288.43|288.38|288.23|25
1662132900000|2022-09-02 15:35:00|288.48|288.28|288.58|288.38|288.63|288.43|288.43|288.28|35
1662133200000|2022-09-02 15:40:00|288.63|288.43|288.38|288.18|288.63|288.43|288.23|288.08|25
1662133500000|2022-09-02 15:45:00|288.43|288.23|288.58|288.43|288.68|288.48|288.33|288.13|11
1662133800000|2022-09-02 15:50:00|288.63|288.48|288.68|288.48|288.68|288.53|288.58|288.38|8
1662134100000|2022-09-02 15:55:00|288.63|288.43|288.63|288.48|288.68|288.53|288.58|288.43|6
1662134400000|2022-09-02 16:00:00|288.68|288.53|288.58|288.43|288.68|288.53|288.48|288.33|3
1662134700000|2022-09-02 16:05:00|288.53|288.38|288.48|288.28|288.58|288.43|288.38|288.23|10
1662135000000|2022-09-02 16:10:00|288.43|288.33|288.38|288.18|288.58|288.38|288.38|288.18|30
1662135300000|2022-09-02 16:15:00|288.33|288.13|288.18|288.03|288.38|288.18|288.18|288.03|4
1662135600000|2022-09-02 16:20:00|288.23|288.08|287.63|287.48|288.23|288.08|287.58|287.38|31
1662135900000|2022-09-02 16:25:00|287.58|287.38|287.38|287.23|287.68|287.48|287.33|287.18|15
1662136200000|2022-09-02 16:30:00|287.43|287.28|287.33|287.08|287.68|287.53|287.13|286.98|18
1662136500000|2022-09-02 16:35:00|287.28|287.13|287.23|287.03|287.33|287.13|286.98|286.83|29
1662136800000|2022-09-02 16:40:00|287.28|287.08|286.88|286.68|287.28|287.13|286.83|286.63|19
1662137100000|2022-09-02 16:45:00|286.83|286.63|286.88|286.73|287.03|286.83|286.73|286.53|18
1662137400000|2022-09-02 16:50:00|286.93|286.68|286.83|286.63|286.93|286.73|286.58|286.38|19
1662137700000|2022-09-02 16:55:00|286.88|286.68|286.88|286.68|286.93|286.73|286.63|286.48|32
1662138000000|2022-09-02 17:00:00|286.83|286.63|286.73|286.53|286.83|286.63|286.38|286.18|61
1662138300000|2022-09-02 17:05:00|286.68|286.48|286.43|286.23|286.73|286.58|286.33|286.13|43
1662138600000|2022-09-02 17:10:00|286.38|286.28|286.53|286.33|286.53|286.33|286.18|286.03|75
1662138900000|2022-09-02 17:15:00|286.48|286.38|286.43|286.23|286.68|286.48|286.28|286.08|23
1662139200000|2022-09-02 17:20:00|286.38|286.18|285.98|285.83|286.38|286.23|285.98|285.78|144
1662139500000|2022-09-02 17:25:00|285.93|285.78|285.93|285.73|286.03|285.88|285.83|285.68|84
1662139800000|2022-09-02 17:30:00|285.88|285.78|286.03|285.88|286.13|285.93|285.78|285.63|48
1662140100000|2022-09-02 17:35:00|286.08|285.83|286.08|285.88|286.23|286.08|285.93|285.78|29
1662140400000|2022-09-02 17:40:00|286.03|285.83|286.13|285.93|286.18|286.03|285.98|285.83|13
1662140700000|2022-09-02 17:45:00|286.18|285.98|285.78|285.63|286.23|286.03|285.73|285.58|26
1662141000000|2022-09-02 17:50:00|285.73|285.58|285.78|285.58|285.83|285.63|285.53|285.33|31
1662141300000|2022-09-02 17:55:00|285.73|285.53|285.68|285.48|285.78|285.58|285.58|285.43|9
1662141600000|2022-09-02 18:00:00|285.63|285.53|285.83|285.68|285.93|285.73|285.63|285.48|45
1662141900000|2022-09-02 18:05:00|285.78|285.63|285.98|285.78|285.98|285.83|285.73|285.58|52
1662142200000|2022-09-02 18:10:00|286.03|285.83|285.83|285.63|286.03|285.83|285.78|285.63|4
1662142500000|2022-09-02 18:15:00|285.78|285.58|285.88|285.68|285.93|285.78|285.73|285.53|1
1662142800000|2022-09-02 18:20:00|285.83|285.73|285.88|285.68|285.93|285.78|285.78|285.58|3
1662143100000|2022-09-02 18:25:00|285.83|285.63|286.23|286.08|286.28|286.08|285.83|285.63|3
1662143400000|2022-09-02 18:30:00|286.28|286.03|286.18|285.93|286.28|286.08|286.08|285.93|3
1662143700000|2022-09-02 18:35:00|286.13|285.98|286.38|286.18|286.43|286.23|286.08|285.93|3
1662144000000|2022-09-02 18:40:00|286.43|286.23|286.43|286.23|286.48|286.28|286.23|286.08|2
1662144300000|2022-09-02 18:45:00|286.38|286.18|286.23|285.98|286.43|286.23|286.18|285.98|0
1662144600000|2022-09-02 18:50:00|286.18|286.03|286.03|285.83|286.23|286.03|286.03|285.83|2
1662144900000|2022-09-02 18:55:00|285.98|285.78|285.93|285.73|286.08|285.88|285.83|285.68|17
1662145200000|2022-09-02 19:00:00|285.88|285.68|286.28|286.08|286.33|286.13|285.83|285.68|2
1662145500000|2022-09-02 19:05:00|286.23|286.03|286.23|286.03|286.38|286.18|286.18|285.98|0
1662145800000|2022-09-02 19:10:00|286.18|286.08|286.23|286.03|286.28|286.08|286.08|285.88|2
1662146100000|2022-09-02 19:15:00|286.18|285.98|286.18|285.98|286.33|286.13|286.08|285.88|2
1662146400000|2022-09-02 19:20:00|286.13|286.03|285.88|285.68|286.28|286.08|285.83|285.68|8
1662146700000|2022-09-02 19:25:00|285.83|285.63|286.03|285.83|286.08|285.88|285.83|285.63|8
1662147000000|2022-09-02 19:30:00|285.98|285.78|285.78|285.58|286.03|285.83|285.78|285.58|5
1662147300000|2022-09-02 19:35:00|285.73|285.53|285.58|285.38|285.78|285.58|285.43|285.28|48
1662147600000|2022-09-02 19:40:00|285.53|285.33|285.43|285.28|285.58|285.38|285.38|285.23|27
1662147900000|2022-09-02 19:45:00|285.48|285.33|285.83|285.63|285.83|285.68|285.43|285.33|20
1662148200000|2022-09-02 19:50:00|285.88|285.73|286.08|285.88|286.08|285.88|285.83|285.68|37
1662148500000|2022-09-02 19:55:00|286.13|285.93|286.33|286.13|286.33|286.18|286.03|285.83|139
1662148800000|2022-09-02 20:00:00|286.28|286.18|286.38|286.18|286.38|286.23|286.28|286.08|10
1662149100000|2022-09-02 20:05:00|286.33|286.13|286.28|286.08|286.38|286.18|286.23|286.08|5
1662149400000|2022-09-02 20:10:00|286.23|286.13|286.18|285.98|286.28|286.13|286.13|285.98|13
1662149700000|2022-09-02 20:15:00|286.13|285.93|286.18|285.93|286.18|285.98|286.13|285.93|1
1662150000000|2022-09-02 20:20:00|286.13|285.98|286.18|285.98|286.18|285.98|286.08|285.93|7
1662150300000|2022-09-02 20:25:00|286.23|286.03|286.43|286.18|286.43|286.23|286.18|286.03|17
1662150600000|2022-09-02 20:30:00|286.38|286.23|286.43|286.28|286.48|286.28|286.38|286.18|0
1662150900000|2022-09-02 20:35:00|286.48|286.33|286.48|286.28|286.48|286.33|286.43|286.28|7
1662151200000|2022-09-02 20:40:00|286.43|286.23|286.58|286.13|286.58|286.28|286.43|286.13|15
1662151500000|2022-09-02 20:45:00|286.48|286.08|286.48|286.13|286.73|286.38|286.33|286.03|86
1662151800000|2022-09-02 20:50:00|286.53|286.18|286.53|286.08|286.53|286.23|286.43|286.08|2
1662152100000|2022-09-02 20:55:00|286.68|286.13|286.68|285.88|287.08|286.13|286.63|285.83|11
1662328800000|2022-09-04 22:00:00|286.28|285.68|286.28|285.68|286.28|285.68|286.18|285.58|0
1662329100000|2022-09-04 22:05:00|286.18|285.58|285.78|285.18|286.18|285.58|285.78|285.18|0
1662329400000|2022-09-04 22:10:00|285.88|285.28|285.88|285.28|285.88|285.28|285.78|285.18|0
1662329700000|2022-09-04 22:15:00|285.78|285.18|285.58|284.98|285.88|285.28|285.58|284.98|0
1662330000000|2022-09-04 22:20:00|285.68|285.08|285.68|285.08|285.68|285.08|285.58|284.98|0
1662330300000|2022-09-04 22:25:00|285.58|284.98|285.68|285.08|285.68|285.08|285.58|284.98|0
1662330600000|2022-09-04 22:30:00|285.78|285.18|285.68|285.08|285.78|285.18|285.58|284.98|0
1662331500000|2022-09-04 22:45:00|285.58|284.98|285.58|284.98|285.68|285.08|285.58|284.98|0
1662331800000|2022-09-04 22:50:00|285.68|285.08|285.58|284.98|285.68|285.08|285.58|284.98|0
1662332100000|2022-09-04 22:55:00|285.48|284.88|285.48|284.88|285.58|284.98|285.48|284.88|0
1662332400000|2022-09-04 23:00:00|285.58|284.98|285.58|284.98|285.68|285.08|285.58|284.98|0
1662332700000|2022-09-04 23:05:00|285.68|285.08|285.58|284.98|285.68|285.08|285.58|284.98|0
1662333000000|2022-09-04 23:10:00|285.68|285.08|285.68|285.08|285.68|285.08|285.58|284.98|0
1662333300000|2022-09-04 23:15:00|285.58|284.98|285.68|285.08|285.68|285.08|285.58|284.98|0
1662333600000|2022-09-04 23:20:00|285.78|285.18|285.88|285.28|285.88|285.28|285.78|285.18|0
1662333900000|2022-09-04 23:25:00|285.98|285.38|285.98|285.38|285.98|285.38|285.88|285.28|0
1662334200000|2022-09-04 23:30:00|285.88|285.28|285.88|285.28|285.98|285.38|285.88|285.28|0
1662334500000|2022-09-04 23:35:00|285.98|285.38|285.88|285.28|285.98|285.38|285.88|285.28|0
1662334800000|2022-09-04 23:40:00|285.98|285.38|285.98|285.38|285.98|285.38|285.88|285.28|0
1662335100000|2022-09-04 23:45:00|285.88|285.28|285.98|285.38|285.98|285.38|285.88|285.28|0
1662335400000|2022-09-04 23:50:00|286.08|285.48|286.08|285.48|286.18|285.58|286.08|285.48|0
1662335700000|2022-09-04 23:55:00|286.18|285.58|286.08|285.48|286.18|285.58|286.08|285.48|0
1662336000000|2022-09-05 00:00:00|286.18|285.58|286.28|285.68|286.38|285.78|286.08|285.48|0
1662336300000|2022-09-05 00:05:00|286.18|285.58|286.28|285.68|286.38|285.78|286.18|285.58|0
1662336600000|2022-09-05 00:10:00|286.38|285.78|286.38|285.78|286.38|285.78|286.28|285.68|0
1662337500000|2022-09-05 00:25:00|285.98|285.38|286.08|285.48|286.08|285.48|285.98|285.38|0
1662337800000|2022-09-05 00:30:00|285.93|285.58|286.43|286.23|286.63|286.43|285.43|285.28|485
1662338100000|2022-09-05 00:35:00|286.38|286.28|286.23|286.08|286.48|286.28|286.13|285.98|255
1662338400000|2022-09-05 00:40:00|286.28|285.98|286.18|286.03|286.28|286.08|286.03|285.88|189
1662338700000|2022-09-05 00:45:00|286.13|285.98|286.43|286.28|286.48|286.33|286.13|285.93|187
1662339000000|2022-09-05 00:50:00|286.48|286.33|286.38|286.23|286.48|286.33|286.18|286.03|153
1662339300000|2022-09-05 00:55:00|286.33|286.18|286.83|286.68|286.93|286.78|286.33|286.18|271
1662339600000|2022-09-05 01:00:00|287.03|286.83|287.93|287.78|287.93|287.78|286.78|286.63|591
1662339900000|2022-09-05 01:05:00|287.98|287.83|287.63|287.48|288.03|287.88|287.63|287.48|206
1662340200000|2022-09-05 01:10:00|287.68|287.53|287.93|287.78|287.93|287.78|287.63|287.48|137
1662340500000|2022-09-05 01:15:00|287.98|287.83|287.68|287.53|287.98|287.83|287.68|287.53|179
1662340800000|2022-09-05 01:20:00|287.63|287.48|287.53|287.38|287.88|287.73|287.53|287.38|130
1662341100000|2022-09-05 01:25:00|287.48|287.33|287.58|287.43|287.73|287.58|287.48|287.33|112
1662341400000|2022-09-05 01:30:00|287.53|287.38|287.63|287.48|287.63|287.48|287.38|287.23|159
1662341700000|2022-09-05 01:35:00|287.58|287.43|287.19|287.04|287.63|287.48|287.19|287.04|115
1662342000000|2022-09-05 01:40:00|287.14|286.99|286.94|286.79|287.19|287.04|286.84|286.69|418
1662342300000|2022-09-05 01:45:00|286.99|286.84|287.09|286.94|287.09|286.94|286.84|286.69|87
1662342600000|2022-09-05 01:50:00|287.14|286.99|287.09|286.94|287.19|287.04|287.04|286.89|94
1662342900000|2022-09-05 01:55:00|287.14|286.99|287.39|287.24|287.49|287.34|287.14|286.99|210
1662343200000|2022-09-05 02:00:00|287.44|287.29|287.44|287.29|287.54|287.34|287.29|287.14|156
1662343500000|2022-09-05 02:05:00|287.49|287.34|287.29|287.14|287.49|287.34|287.29|287.14|119
1662343800000|2022-09-05 02:10:00|287.34|287.19|287.64|287.49|287.69|287.54|287.34|287.19|117
1662344100000|2022-09-05 02:15:00|287.59|287.44|287.79|287.64|287.84|287.69|287.49|287.34|74
1662344400000|2022-09-05 02:20:00|287.84|287.69|287.64|287.49|287.89|287.74|287.59|287.44|149
1662344700000|2022-09-05 02:25:00|287.69|287.54|287.59|287.44|287.79|287.64|287.59|287.44|122
1662345000000|2022-09-05 02:30:00|287.54|287.39|287.39|287.24|287.59|287.44|287.39|287.24|79
1662345300000|2022-09-05 02:35:00|287.44|287.29|287.29|287.14|287.49|287.34|287.29|287.14|107
1662345600000|2022-09-05 02:40:00|287.34|287.19|287.39|287.24|287.44|287.29|287.29|287.14|55
1662345900000|2022-09-05 02:45:00|287.34|287.19|287.39|287.24|287.54|287.39|287.34|287.19|70
1662346200000|2022-09-05 02:50:00|287.44|287.29|287.39|287.24|287.49|287.34|287.34|287.14|113
1662346500000|2022-09-05 02:55:00|287.44|287.29|287.44|287.29|287.44|287.29|287.39|287.24|60
1662346800000|2022-09-05 03:00:00|287.49|287.34|287.49|287.34|287.54|287.39|287.39|287.24|113
1662347100000|2022-09-05 03:05:00|287.54|287.39|287.44|287.29|287.54|287.39|287.39|287.19|83
1662347400000|2022-09-05 03:10:00|287.49|287.34|287.39|287.24|287.54|287.34|287.39|287.24|78
1662347700000|2022-09-05 03:15:00|287.44|287.29|287.44|287.29|287.49|287.34|287.44|287.24|125
1662348000000|2022-09-05 03:20:00|287.49|287.34|287.39|287.24|287.49|287.34|287.39|287.19|106
1662348300000|2022-09-05 03:25:00|287.44|287.29|287.44|287.29|287.44|287.29|287.44|287.29|25
1662348600000|2022-09-05 03:30:00|287.49|287.34|287.54|287.39|287.54|287.39|287.44|287.29|75
1662348900000|2022-09-05 03:35:00|287.49|287.34|287.59|287.44|287.59|287.44|287.49|287.34|86
1662349200000|2022-09-05 03:40:00|287.64|287.49|287.59|287.44|287.64|287.49|287.54|287.39|92
1662349500000|2022-09-05 03:45:00|287.64|287.49|287.54|287.39|287.69|287.54|287.54|287.39|109
1662349800000|2022-09-05 03:50:00|287.49|287.34|287.59|287.44|287.64|287.44|287.49|287.34|72
1662350100000|2022-09-05 03:55:00|287.64|287.49|287.59|287.44|287.64|287.49|287.59|287.44|118
1662350400000|2022-09-05 04:00:00|287.64|287.49|287.64|287.49|287.64|287.49|287.64|287.49|41
1662350700000|2022-09-05 04:05:00|287.59|287.44|287.59|287.44|287.59|287.44|287.49|287.29|61
1662351000000|2022-09-05 04:10:00|287.54|287.39|287.54|287.39|287.59|287.44|287.54|287.39|51
1662351300000|2022-09-05 04:15:00|287.49|287.34|287.34|287.19|287.54|287.34|287.34|287.14|140
1662351600000|2022-09-05 04:20:00|287.29|287.14|287.44|287.29|287.44|287.29|287.29|287.14|134
1662351900000|2022-09-05 04:25:00|287.49|287.34|287.59|287.44|287.59|287.44|287.49|287.29|91
1662352200000|2022-09-05 04:30:00|287.64|287.49|287.59|287.44|287.74|287.59|287.59|287.44|66
1662352500000|2022-09-05 04:35:00|287.54|287.39|287.54|287.39|287.54|287.39|287.54|287.34|18
1662352800000|2022-09-05 04:40:00|287.59|287.44|287.59|287.44|287.59|287.44|287.59|287.44|32
1662353100000|2022-09-05 04:45:00|287.54|287.39|287.49|287.34|287.54|287.39|287.44|287.29|71
1662353400000|2022-09-05 04:50:00|287.44|287.29|287.54|287.34|287.54|287.39|287.44|287.29|51
1662353700000|2022-09-05 04:55:00|287.49|287.39|287.54|287.39|287.59|287.44|287.44|287.29|75
1662354000000|2022-09-05 05:00:00|287.49|287.34|287.49|287.29|287.54|287.39|287.44|287.29|200
1662354300000|2022-09-05 05:05:00|287.44|287.34|287.44|287.24|287.49|287.34|287.34|287.19|186
1662354600000|2022-09-05 05:10:00|287.39|287.29|287.64|287.49|287.64|287.49|287.39|287.24|121
1662354900000|2022-09-05 05:15:00|287.59|287.44|287.64|287.49|287.64|287.49|287.54|287.39|115
1662355200000|2022-09-05 05:20:00|287.59|287.44|287.64|287.49|287.64|287.49|287.59|287.44|63
1662355500000|2022-09-05 05:25:00|287.59|287.44|287.49|287.34|287.64|287.49|287.44|287.29|82
1662355800000|2022-09-05 05:30:00|287.54|287.39|287.39|287.24|287.54|287.39|287.34|287.19|85
1662356100000|2022-09-05 05:35:00|287.44|287.29|287.49|287.34|287.49|287.34|287.34|287.19|92
1662356400000|2022-09-05 05:40:00|287.44|287.29|287.34|287.19|287.44|287.29|287.34|287.19|122
1662356700000|2022-09-05 05:45:00|287.39|287.24|287.34|287.14|287.39|287.24|287.29|287.14|44
1662357000000|2022-09-05 05:50:00|287.29|287.19|287.44|287.29|287.44|287.29|287.29|287.14|69
1662357300000|2022-09-05 05:55:00|287.39|287.24|287.39|287.19|287.44|287.29|287.34|287.19|78
1662357600000|2022-09-05 06:00:00|287.34|287.24|287.69|287.54|287.69|287.54|287.29|287.14|123
1662357900000|2022-09-05 06:05:00|287.74|287.59|287.84|287.69|287.84|287.69|287.74|287.59|80
1662358200000|2022-09-05 06:10:00|287.79|287.64|287.79|287.64|287.84|287.69|287.74|287.59|63
1662358500000|2022-09-05 06:15:00|287.74|287.59|287.79|287.64|287.79|287.64|287.69|287.54|67
1662358800000|2022-09-05 06:20:00|287.84|287.69|287.74|287.59|287.84|287.69|287.74|287.59|84
1662359100000|2022-09-05 06:25:00|287.79|287.64|287.89|287.74|287.94|287.79|287.79|287.64|157
1662359400000|2022-09-05 06:30:00|287.84|287.69|287.84|287.69|287.89|287.74|287.79|287.64|104
1662359700000|2022-09-05 06:35:00|287.89|287.74|287.89|287.74|287.94|287.79|287.84|287.64|155
1662360000000|2022-09-05 06:40:00|287.94|287.79|287.94|287.74|288.09|287.94|287.89|287.74|200
1662360300000|2022-09-05 06:45:00|287.89|287.69|288.04|287.89|288.09|287.94|287.79|287.64|120
1662360600000|2022-09-05 06:50:00|288.09|287.94|288.14|287.99|288.24|288.09|288.09|287.94|145
1662360900000|2022-09-05 06:55:00|288.09|287.94|287.89|287.74|288.09|287.94|287.89|287.69|109
1662361200000|2022-09-05 07:00:00|287.94|287.69|288.04|287.84|288.14|287.99|287.84|287.69|253
1662361500000|2022-09-05 07:05:00|287.99|287.79|288.04|287.89|288.14|287.99|287.94|287.79|152
1662361800000|2022-09-05 07:10:00|287.99|287.84|287.89|287.74|288.04|287.89|287.84|287.69|146
1662362100000|2022-09-05 07:15:00|287.84|287.69|287.94|287.79|288.04|287.89|287.84|287.69|71
1662362400000|2022-09-05 07:20:00|287.99|287.84|287.54|287.39|287.99|287.84|287.54|287.34|144
1662362700000|2022-09-05 07:25:00|287.59|287.44|287.59|287.44|287.69|287.54|287.49|287.34|152
1662363000000|2022-09-05 07:30:00|287.64|287.49|287.89|287.74|287.94|287.79|287.64|287.49|162
1662363300000|2022-09-05 07:35:00|287.94|287.79|287.74|287.59|287.99|287.84|287.74|287.54|84
1662363600000|2022-09-05 07:40:00|287.79|287.64|287.69|287.54|287.84|287.69|287.64|287.49|106
1662363900000|2022-09-05 07:45:00|287.64|287.49|287.44|287.29|287.69|287.54|287.44|287.24|139
1662364200000|2022-09-05 07:50:00|287.49|287.34|287.54|287.39|287.59|287.44|287.39|287.24|241
1662364500000|2022-09-05 07:55:00|287.59|287.44|287.59|287.44|287.59|287.44|287.49|287.34|138
1662364800000|2022-09-05 08:00:00|287.54|287.39|287.39|287.24|287.54|287.39|287.39|287.19|141
1662365100000|2022-09-05 08:05:00|287.34|287.19|287.39|287.24|287.44|287.29|287.34|287.19|145
1662365400000|2022-09-05 08:10:00|287.44|287.29|287.24|287.09|287.44|287.29|287.24|287.04|147
1662365700000|2022-09-05 08:15:00|287.29|287.14|287.34|287.19|287.49|287.34|287.29|287.14|88
1662366000000|2022-09-05 08:20:00|287.39|287.24|287.29|287.14|287.39|287.24|287.29|287.09|103
1662366300000|2022-09-05 08:25:00|287.34|287.19|287.49|287.34|287.54|287.39|287.29|287.14|76
1662366600000|2022-09-05 08:30:00|287.54|287.39|287.64|287.49|287.64|287.49|287.54|287.39|82
1662366900000|2022-09-05 08:35:00|287.69|287.54|287.84|287.69|287.84|287.69|287.69|287.54|66
1662367200000|2022-09-05 08:40:00|287.89|287.74|287.79|287.64|287.94|287.79|287.74|287.59|93
1662367500000|2022-09-05 08:45:00|287.74|287.59|287.79|287.64|287.94|287.79|287.64|287.49|197
1662367800000|2022-09-05 08:50:00|287.84|287.59|287.89|287.74|287.94|287.79|287.79|287.59|170
1662368100000|2022-09-05 08:55:00|287.84|287.69|287.74|287.59|287.89|287.74|287.64|287.49|303
1662368400000|2022-09-05 09:00:00|287.79|287.54|287.89|287.74|287.94|287.79|287.64|287.49|584
1662368700000|2022-09-05 09:05:00|287.94|287.79|287.79|287.64|288.04|287.89|287.79|287.64|195
1662369000000|2022-09-05 09:10:00|287.84|287.69|287.94|287.74|287.94|287.79|287.79|287.69|46
1662369300000|2022-09-05 09:15:00|287.99|287.79|288.14|287.94|288.14|287.94|287.94|287.79|62
1662369600000|2022-09-05 09:20:00|288.24|287.64|288.14|287.54|288.24|287.64|288.04|287.44|1
1662369900000|2022-09-05 09:25:00|288.04|287.44|288.24|287.64|288.34|287.74|288.04|287.44|10
1662370200000|2022-09-05 09:30:00|288.34|287.74|288.44|287.84|288.44|287.84|288.24|287.64|0
1662370500000|2022-09-05 09:35:00|288.34|287.74|288.34|287.74|288.44|287.84|288.34|287.74|0
1662370800000|2022-09-05 09:40:00|288.44|287.84|288.54|287.94|288.54|287.94|288.44|287.84|0
1662371100000|2022-09-05 09:45:00|288.64|288.04|288.54|287.94|288.64|288.04|288.44|287.84|0
1662371400000|2022-09-05 09:50:00|288.59|288.34|288.34|288.19|288.64|288.49|288.29|288.09|108
1662371700000|2022-09-05 09:55:00|288.29|288.14|288.24|288.04|288.39|288.19|288.14|287.99|68
1662372000000|2022-09-05 10:00:00|288.19|288.09|288.14|287.94|288.24|288.09|288.09|287.94|21
1662372300000|2022-09-05 10:05:00|288.09|287.89|288.19|288.04|288.19|288.04|288.04|287.89|7
1662372600000|2022-09-05 10:10:00|288.14|287.99|288.19|288.04|288.24|288.04|288.09|287.89|24
1662372900000|2022-09-05 10:15:00|288.24|288.09|288.14|287.99|288.24|288.09|288.14|287.99|15
1662373200000|2022-09-05 10:20:00|288.19|288.04|288.29|288.09|288.39|288.24|288.19|287.99|80
1662373500000|2022-09-05 10:25:00|288.34|288.14|288.19|288.04|288.34|288.14|288.19|288.04|4
1662373800000|2022-09-05 10:30:00|288.24|287.99|288.04|287.89|288.24|288.04|288.04|287.89|50
1662374100000|2022-09-05 10:35:00|288.09|287.94|288.14|287.99|288.24|288.04|288.09|287.94|13
1662374400000|2022-09-05 10:40:00|288.19|287.94|288.14|287.99|288.19|287.99|288.04|287.89|2
1662374700000|2022-09-05 10:45:00|288.19|287.94|288.14|287.99|288.19|287.99|288.04|287.89|14
1662375000000|2022-09-05 10:50:00|288.09|287.94|288.09|287.89|288.14|287.99|288.04|287.89|6
1662375300000|2022-09-05 10:55:00|288.04|287.84|287.99|287.84|288.04|287.84|287.94|287.79|8
1662375600000|2022-09-05 11:00:00|287.94|287.79|288.14|287.99|288.19|287.99|287.94|287.79|27
1662375900000|2022-09-05 11:05:00|288.19|287.94|288.09|287.89|288.19|287.99|288.04|287.89|23
1662376200000|2022-09-05 11:10:00|288.04|287.94|288.14|287.94|288.14|287.99|288.04|287.94|22
1662376500000|2022-09-05 11:15:00|288.09|287.99|288.14|287.94|288.14|287.99|288.09|287.94|36
1662376800000|2022-09-05 11:20:00|288.09|287.99|288.19|288.04|288.19|288.04|288.09|287.94|60
1662377100000|2022-09-05 11:25:00|288.14|287.99|288.24|288.04|288.24|288.09|288.14|287.99|50
1662377400000|2022-09-05 11:30:00|288.29|288.09|288.24|288.04|288.29|288.14|288.19|288.04|37
1662377700000|2022-09-05 11:35:00|288.19|288.09|288.19|288.04|288.19|288.09|288.19|287.99|12
1662378000000|2022-09-05 11:40:00|288.14|287.99|288.14|287.99|288.19|288.04|288.14|287.94|32
1662378300000|2022-09-05 11:45:00|288.19|288.04|288.14|287.99|288.19|288.04|288.09|287.94|53
1662378600000|2022-09-05 11:50:00|288.19|288.04|288.04|287.89|288.19|288.04|288.04|287.89|21
1662378900000|2022-09-05 11:55:00|288.09|287.94|288.09|287.94|288.09|287.94|287.99|287.84|7
1662379200000|2022-09-05 12:00:00|288.14|287.89|288.09|287.94|288.14|287.99|288.04|287.89|11
1662379500000|2022-09-05 12:05:00|288.04|287.89|287.89|287.74|288.09|287.94|287.79|287.59|49
1662379800000|2022-09-05 12:10:00|287.94|287.69|287.99|287.79|287.99|287.84|287.89|287.69|11
1662380100000|2022-09-05 12:15:00|287.94|287.74|288.04|287.84|288.04|287.89|287.89|287.69|3
1662380400000|2022-09-05 12:20:00|287.99|287.89|287.89|287.74|288.04|287.89|287.89|287.74|15
1662380700000|2022-09-05 12:25:00|287.94|287.79|287.89|287.74|287.94|287.79|287.89|287.69|8
1662381000000|2022-09-05 12:30:00|287.94|287.79|287.89|287.74|287.94|287.79|287.89|287.74|11
1662381300000|2022-09-05 12:35:00|287.94|287.79|287.94|287.79|288.04|287.84|287.89|287.79|13
1662381600000|2022-09-05 12:40:00|287.99|287.84|287.99|287.79|288.09|287.94|287.94|287.79|15
1662381900000|2022-09-05 12:45:00|287.94|287.84|287.94|287.74|287.99|287.84|287.89|287.74|4
1662382200000|2022-09-05 12:50:00|287.89|287.79|287.99|287.79|287.99|287.79|287.89|287.74|29
1662382500000|2022-09-05 12:55:00|287.94|287.84|287.94|287.79|287.99|287.84|287.89|287.74|13
1662382800000|2022-09-05 13:00:00|287.99|287.84|287.99|287.84|287.99|287.84|287.94|287.74|23
1662383100000|2022-09-05 13:05:00|288.04|287.89|288.14|287.99|288.19|287.99|288.04|287.84|26
1662383400000|2022-09-05 13:10:00|288.19|288.04|288.34|288.19|288.34|288.19|288.14|288.04|11
1662383700000|2022-09-05 13:15:00|288.29|288.14|288.24|288.09|288.34|288.14|288.24|288.09|21
1662384000000|2022-09-05 13:20:00|288.19|288.04|288.19|288.04|288.24|288.09|288.14|287.99|21
1662384300000|2022-09-05 13:25:00|288.24|288.09|288.19|288.04|288.24|288.09|288.19|288.04|6
1662384600000|2022-09-05 13:30:00|288.24|288.09|288.09|287.94|288.24|288.09|288.09|287.94|21
1662384900000|2022-09-05 13:35:00|288.19|287.99|288.19|288.04|288.24|288.09|288.09|287.94|30
1662385200000|2022-09-05 13:40:00|288.24|288.09|288.09|287.94|288.29|288.09|288.09|287.94|5
1662385500000|2022-09-05 13:45:00|288.14|287.99|288.09|287.94|288.24|288.09|288.04|287.89|30
1662385800000|2022-09-05 13:50:00|288.14|287.99|287.94|287.79|288.19|287.99|287.94|287.79|41
1662386100000|2022-09-05 13:55:00|287.99|287.84|287.99|287.84|288.04|287.89|287.94|287.79|37
1662386400000|2022-09-05 14:00:00|287.94|287.79|287.94|287.79|287.99|287.79|287.89|287.74|28
1662386700000|2022-09-05 14:05:00|287.89|287.74|287.94|287.79|287.99|287.79|287.84|287.69|34
1662387000000|2022-09-05 14:10:00|287.99|287.84|287.99|287.84|288.04|287.84|287.99|287.79|27
1662387300000|2022-09-05 14:15:00|287.94|287.79|287.94|287.79|287.99|287.84|287.89|287.74|13
1662387600000|2022-09-05 14:20:00|287.89|287.74|287.94|287.79|287.94|287.79|287.89|287.74|14
1662387900000|2022-09-05 14:25:00|287.99|287.84|287.99|287.79|287.99|287.84|287.94|287.79|19
1662388200000|2022-09-05 14:30:00|288.04|287.84|288.09|287.94|288.14|287.99|287.99|287.79|7
1662388500000|2022-09-05 14:35:00|288.04|287.89|288.19|287.99|288.24|288.04|288.04|287.89|13
1662388800000|2022-09-05 14:40:00|288.24|288.04|288.24|288.04|288.29|288.09|288.19|287.99|15
1662389100000|2022-09-05 14:45:00|288.29|288.09|288.19|287.99|288.29|288.09|288.19|287.99|14
1662389400000|2022-09-05 14:50:00|288.14|288.04|288.24|288.09|288.29|288.09|288.14|287.99|8
1662389700000|2022-09-05 14:55:00|288.19|288.04|288.24|288.04|288.24|288.09|288.19|287.99|11
1662390000000|2022-09-05 15:00:00|288.19|287.99|288.24|288.04|288.29|288.09|288.14|287.94|18
1662390300000|2022-09-05 15:05:00|288.19|288.09|288.04|287.89|288.24|288.09|288.04|287.89|8
1662390600000|2022-09-05 15:10:00|288.09|287.84|288.04|287.89|288.09|287.89|287.99|287.84|2
1662390900000|2022-09-05 15:15:00|287.99|287.84|287.99|287.84|288.04|287.89|287.89|287.74|66
1662391200000|2022-09-05 15:20:00|287.94|287.79|287.84|287.69|287.99|287.84|287.79|287.64|99
1662391500000|2022-09-05 15:25:00|287.94|287.74|287.84|287.69|287.94|287.79|287.74|287.59|135
1662391800000|2022-09-05 15:30:00|287.79|287.64|287.99|287.79|287.99|287.79|287.74|287.59|20
1662392100000|2022-09-05 15:35:00|287.94|287.74|287.99|287.79|288.04|287.84|287.94|287.74|0
1662392400000|2022-09-05 15:40:00|288.04|287.84|288.09|287.89|288.09|287.89|287.99|287.84|5
1662392700000|2022-09-05 15:45:00|288.04|287.94|288.09|287.89|288.14|287.94|288.04|287.89|0
1662393000000|2022-09-05 15:50:00|288.04|287.84|288.09|287.89|288.09|287.89|288.04|287.84|1
1662393300000|2022-09-05 15:55:00|288.14|287.94|288.24|288.04|288.24|288.04|288.14|287.94|0
1662393600000|2022-09-05 16:00:00|288.19|288.09|288.24|288.04|288.29|288.14|288.19|288.04|10
1662393900000|2022-09-05 16:05:00|288.19|288.09|288.14|287.94|288.24|288.09|288.14|287.94|7
1662394200000|2022-09-05 16:10:00|288.19|287.99|288.29|288.09|288.29|288.09|288.19|287.99|1
1662394500000|2022-09-05 16:15:00|288.24||288.24||288.29||288.24||0
1662394800000|2022-09-05 16:20:00|288.29|288.14|288.39|288.24|288.39|288.24|288.24|288.14|5
1662395100000|2022-09-05 16:25:00|288.44|288.29|288.44|288.29|288.44|288.29|288.44|288.29|1
1662395400000|2022-09-05 16:30:00|288.39|288.24|288.39|288.19|288.39|288.24|288.29|288.09|14
1662395700000|2022-09-05 16:35:00||288.14||288.14||288.19||288.14|0
1662396000000|2022-09-05 16:40:00|288.29|288.19|288.29|288.09|288.34|288.19|288.29|288.09|2
1662396300000|2022-09-05 16:45:00|288.34|288.14|288.24|288.04|288.34|288.14|288.24|288.04|1
1662396600000|2022-09-05 16:50:00|288.29|288.09|288.34|288.14|288.39|288.19|288.24|288.04|2
1662396900000|2022-09-05 16:55:00|288.29|288.09|288.29|287.94|288.34|288.14|288.29|287.94|1
1662397200000|2022-09-05 17:00:00|288.34|287.99|288.29|288.04|288.34|288.14|288.29|287.99|1
1662397500000|2022-09-05 17:05:00||288.09||288.04||288.09||288.04|2
1662397800000|2022-09-05 17:10:00|288.34|288.09|288.29|288.04|288.34|288.09|288.29|288.04|1
1662398100000|2022-09-05 17:15:00|288.34|288.09|288.29|288.04|288.34|288.09|288.29|288.04|1
1662398400000|2022-09-05 17:20:00|288.34|287.99|288.44|288.04|288.44|288.09|288.29|287.99|3
1662399000000|2022-09-05 17:30:00|288.49|288.09|288.54|288.04|288.54|288.19|288.49|288.04|1
1662399600000|2022-09-05 17:40:00|288.59|288.09|288.54|288.09|288.59|288.24|288.54|288.09|1
1662400200000|2022-09-05 17:50:00|288.59|288.24|288.54|288.09|288.59|288.24|288.54|288.09|1
1662400800000|2022-09-05 18:00:00|288.59|288.14|288.54|288.09|288.59|288.29|288.54|288.09|1
1662401400000|2022-09-05 18:10:00|288.59|288.14|288.54|288.19|288.59|288.29|288.54|288.14|1
1662401700000|2022-09-05 18:15:00|288.49|288.14|288.44|288.19|288.49|288.19|288.39|288.14|0
1662402000000|2022-09-05 18:20:00|288.49|288.29|288.49|288.19|288.54|288.29|288.49|288.19|1
1662402600000|2022-09-05 18:30:00|288.54|288.29|288.54|288.19|288.59|288.29|288.54|288.19|2
1662403200000|2022-09-05 18:40:00|288.59|288.29|288.54|288.19|288.59|288.29|288.54|288.19|1
1662403800000|2022-09-05 18:50:00|288.59|288.29|288.54|288.19|288.59|288.29|288.54|288.19|1
1662404400000|2022-09-05 19:00:00|288.59|288.29|288.54|288.19|288.59|288.29|288.54|288.19|1
1662405000000|2022-09-05 19:10:00|288.59|288.29|288.54|288.19|288.59|288.29|288.54|288.19|1
1662405600000|2022-09-05 19:20:00|288.59|288.29|288.54|288.19|288.59|288.29|288.54|288.19|1
1662406200000|2022-09-05 19:30:00|288.59|288.34|288.54|288.19|288.59|288.34|288.54|288.19|1
1662406800000|2022-09-05 19:40:00|288.59|288.34|288.59|288.19|288.64|288.34|288.59|288.19|1
1662407400000|2022-09-05 19:50:00|288.64|288.34|288.59|288.19|288.64|288.34|288.59|288.19|2
1662408000000|2022-09-05 20:00:00|288.64|288.34|288.59|288.19|288.64|288.34|288.59|288.19|1
1662409500000|2022-09-05 20:25:00|288.54|288.14|288.44|287.74|288.59|288.14|288.24|287.74|9
1662409800000|2022-09-05 20:30:00|288.49|287.89|288.54|287.89|288.54|287.89|288.49|287.89|2
1662410100000|2022-09-05 20:35:00||288.04||288.09||288.09||288.04|0
1662410400000|2022-09-05 20:40:00|288.59|288.14|288.29|287.89|288.64|288.29|288.09|287.69|76
1662410700000|2022-09-05 20:45:00|288.24|287.84|288.19|287.74|288.59|288.09|288.04|287.64|16
1662411000000|2022-09-05 20:50:00|288.09|287.64|288.09|287.79|288.44|288.09|288.04|287.64|4
1662411300000|2022-09-05 20:55:00|288.04|287.69|288.29|287.79|288.29|287.79|287.99|287.69|0
1662411600000|2022-09-05 21:00:00|288.34|287.64|288.59|287.64|288.64|287.64|288.34|287.64|1
1662412200000|2022-09-05 21:10:00|288.44|287.84|288.44|287.84|288.44|287.84|288.44|287.84|0
1662415200000|2022-09-05 22:00:00|288.54|287.94|288.44|287.84|288.54|287.94|288.34|287.74|0
1662415800000|2022-09-05 22:10:00|288.54|287.94|288.54|287.94|288.54|287.94|288.44|287.84|0
1662416400000|2022-09-05 22:20:00|288.64|288.04|288.64|288.04|288.64|288.04|288.54|287.94|0
1662416700000|2022-09-05 22:25:00|288.74|288.14|288.74|288.14|288.74|288.14|288.64|288.04|0
1662417000000|2022-09-05 22:30:00|288.74|288.14|288.84|288.24|288.84|288.24|288.74|288.14|0
1662417300000|2022-09-05 22:35:00|288.74|288.14|289.14|288.54|289.14|288.54|288.74|288.14|0
1662417600000|2022-09-05 22:40:00|289.04|288.44|288.94|288.34|289.14|288.54|288.94|288.34|0
1662418200000|2022-09-05 22:50:00|288.94|288.34|288.94|288.34|288.94|288.34|288.94|288.34|0
1662418500000|2022-09-05 22:55:00|288.84|288.24|288.84|288.24|288.94|288.34|288.84|288.24|0
1662419400000|2022-09-05 23:10:00|288.74|288.14|288.74|288.14|288.74|288.14|288.74|288.14|0
1662419700000|2022-09-05 23:15:00|288.84|288.24|288.84|288.24|288.84|288.24|288.74|288.14|0
1662420000000|2022-09-05 23:20:00|288.74|288.14|288.74|288.14|288.84|288.24|288.74|288.14|0
1662420900000|2022-09-05 23:35:00|288.84|288.24|288.84|288.24|288.84|288.24|288.74|288.14|0
1662421500000|2022-09-05 23:45:00|288.74|288.14|288.74|288.14|288.84|288.24|288.74|288.14|0
1662421800000|2022-09-05 23:50:00|288.84|288.24|288.64|288.04|288.84|288.24|288.64|288.04|0
1662422100000|2022-09-05 23:55:00|288.74|288.14|288.74|288.14|288.74|288.14|288.74|288.14|0
1662422400000|2022-09-06 00:00:00|288.64|288.04|288.54|287.94|288.64|288.04|288.44|287.84|0
1662422700000|2022-09-06 00:05:00|288.64|288.04|288.64|288.04|288.64|288.04|288.54|287.94|0
1662423000000|2022-09-06 00:10:00|288.74|288.14|288.74|288.14|288.74|288.14|288.64|288.04|0
1662423300000|2022-09-06 00:15:00|288.94|288.34|289.04|288.44|289.04|288.44|288.84|288.24|0
1662423600000|2022-09-06 00:20:00|289.14|288.54|289.14|288.54|289.14|288.54|289.04|288.44|0
1662423900000|2022-09-06 00:25:00|289.04|288.44|289.24|288.64|289.24|288.64|289.04|288.44|0
1662424200000|2022-09-06 00:30:00|288.39|287.79|288.49|288.34|288.89|288.69|288.09|287.79|199
1662424500000|2022-09-06 00:35:00|288.54|288.29|288.54|288.34|288.64|288.49|288.39|288.19|177
1662424800000|2022-09-06 00:40:00|288.59|288.39|288.74|288.59|288.74|288.59|288.44|288.29|322
1662425100000|2022-09-06 00:45:00|288.79|288.64|288.94|288.79|289.04|288.89|288.79|288.64|179
1662425400000|2022-09-06 00:50:00|288.99|288.74|288.89|288.74|288.99|288.74|288.74|288.59|180
1662425700000|2022-09-06 00:55:00|288.84|288.69|288.94|288.79|289.14|288.99|288.84|288.69|126
1662426000000|2022-09-06 01:00:00|288.89|288.74|288.74|288.59|288.89|288.74|288.39|288.24|405
1662426300000|2022-09-06 01:05:00|288.79|288.54|288.84|288.69|288.84|288.69|288.64|288.49|120
1662426600000|2022-09-06 01:10:00|288.89|288.74|288.74|288.59|288.99|288.84|288.74|288.59|254
1662426900000|2022-09-06 01:15:00|288.69|288.54|288.49|288.34|288.74|288.59|288.49|288.34|225
1662427200000|2022-09-06 01:20:00|288.54|288.29|288.44|288.29|288.54|288.39|288.34|288.19|153
1662427500000|2022-09-06 01:25:00|288.49|288.24|288.39|288.24|288.54|288.39|288.39|288.24|184
1662427800000|2022-09-06 01:30:00|288.34|288.19|288.34|288.19|288.44|288.29|288.34|288.14|136
1662428100000|2022-09-06 01:35:00|288.39|288.24|288.44|288.29|288.59|288.44|288.39|288.24|139
1662428400000|2022-09-06 01:40:00|288.39|288.24|288.19|288.04|288.44|288.29|288.19|288.04|196
1662428700000|2022-09-06 01:45:00|288.14|287.99|288.04|287.89|288.19|288.04|288.04|287.89|160
1662429000000|2022-09-06 01:50:00|287.99|287.84|287.89|287.74|288.09|287.94|287.84|287.69|148
1662429300000|2022-09-06 01:55:00|287.84|287.69|287.79|287.64|287.94|287.79|287.74|287.59|162
1662429600000|2022-09-06 02:00:00|287.89|287.74|287.84|287.69|287.94|287.79|287.74|287.59|166
1662429900000|2022-09-06 02:05:00|287.79|287.59|287.54|287.39|287.84|287.69|287.54|287.39|190
1662430200000|2022-09-06 02:10:00|287.49|287.34|287.64|287.49|287.64|287.49|287.34|287.19|186
1662430500000|2022-09-06 02:15:00|287.59|287.44|287.49|287.34|287.69|287.54|287.49|287.34|122
1662430800000|2022-09-06 02:20:00|287.44|287.29|287.54|287.39|287.54|287.39|287.39|287.24|110
1662431100000|2022-09-06 02:25:00|287.59|287.44|287.79|287.59|287.79|287.64|287.59|287.44|124
1662431400000|2022-09-06 02:30:00|287.74|287.64|287.74|287.59|287.79|287.64|287.59|287.44|112
1662431700000|2022-09-06 02:35:00|287.69|287.54|287.84|287.69|287.89|287.69|287.69|287.54|89
1662432000000|2022-09-06 02:40:00|287.89|287.74|287.94|287.79|287.94|287.79|287.79|287.64|105
1662432300000|2022-09-06 02:45:00|287.89|287.74|287.84|287.69|287.94|287.79|287.79|287.64|93
1662432600000|2022-09-06 02:50:00|287.89|287.74|287.84|287.69|287.89|287.74|287.79|287.64|112
1662432900000|2022-09-06 02:55:00|287.89|287.74|287.84|287.69|287.89|287.74|287.84|287.69|46
1662433200000|2022-09-06 03:00:00|287.89|287.74|287.69|287.54|287.89|287.74|287.64|287.49|80
1662433500000|2022-09-06 03:05:00|287.74|287.59|287.64|287.49|287.74|287.59|287.64|287.49|50
1662433800000|2022-09-06 03:10:00|287.54|287.39|287.59|287.39|287.69|287.54|287.54|287.39|212
1662434100000|2022-09-06 03:15:00|287.54|287.34|287.89|287.74|287.89|287.74|287.54|287.34|185
1662434400000|2022-09-06 03:20:00|287.94|287.79|287.89|287.74|287.94|287.79|287.84|287.69|104
1662434700000|2022-09-06 03:25:00|287.84|287.69|287.74|287.59|287.84|287.74|287.74|287.59|34
1662435000000|2022-09-06 03:30:00|287.79|287.69|287.74|287.54|287.84|287.69|287.69|287.54|126
1662435300000|2022-09-06 03:35:00|287.79|287.59|287.69|287.54|287.84|287.64|287.69|287.54|78
1662435600000|2022-09-06 03:40:00|287.64|287.49|287.64|287.49|287.69|287.54|287.59|287.44|95
1662435900000|2022-09-06 03:45:00|287.59|287.44|287.69|287.54|287.79|287.64|287.59|287.44|190
1662436200000|2022-09-06 03:50:00|287.74|287.59|287.74|287.54|287.74|287.59|287.64|287.44|121
1662436500000|2022-09-06 03:55:00|287.69|287.59|287.99|287.84|287.99|287.84|287.64|287.49|136
1662436800000|2022-09-06 04:00:00|287.94|287.79|287.84|287.69|288.04|287.89|287.79|287.59|86
1662437100000|2022-09-06 04:05:00|287.79|287.64|287.74|287.59|287.84|287.69|287.74|287.59|52
1662437400000|2022-09-06 04:10:00|287.69|287.54|287.79|287.64|287.79|287.64|287.69|287.54|77
1662437700000|2022-09-06 04:15:00|287.74|287.59|287.74|287.54|287.84|287.69|287.69|287.54|98
1662438000000|2022-09-06 04:20:00|287.69|287.59|287.74|287.59|287.84|287.64|287.64|287.49|236
1662438300000|2022-09-06 04:25:00|287.79|287.64|287.74|287.59|287.84|287.64|287.74|287.59|40
1662438600000|2022-09-06 04:30:00|287.79|287.64|287.69|287.54|287.79|287.64|287.64|287.49|81
1662438900000|2022-09-06 04:35:00|||||||||20
1662439200000|2022-09-06 04:40:00|287.64|287.49|287.69|287.54|287.69|287.54|287.64|287.49|111
1662439500000|2022-09-06 04:45:00|287.74|287.59|287.74|287.59|287.79|287.64|287.74|287.59|67
1662439800000|2022-09-06 04:50:00|||||||||18
1662440100000|2022-09-06 04:55:00|287.79|287.64|287.59|287.44|287.79|287.64|287.59|287.44|182
1662440400000|2022-09-06 05:00:00|287.69|287.54|287.79|287.64|287.99|287.84|287.69|287.54|232
1662440700000|2022-09-06 05:05:00|287.74|287.59|287.84|287.69|287.89|287.74|287.74|287.59|128
1662441000000|2022-09-06 05:10:00|287.79|287.64|287.79|287.64|287.84|287.69|287.69|287.54|121
1662441300000|2022-09-06 05:15:00|287.74|287.59|287.84|287.69|287.84|287.69|287.74|287.59|66
1662441600000|2022-09-06 05:20:00|287.89|287.74|287.94|287.79|287.94|287.79|287.84|287.69|86
1662441900000|2022-09-06 05:25:00|287.89|287.74|287.79|287.64|287.94|287.79|287.79|287.59|84
1662442200000|2022-09-06 05:30:00|287.74|287.59|287.69|287.54|287.74|287.59|287.64|287.49|150
1662442500000|2022-09-06 05:35:00|287.64|287.49|287.64|287.49|287.69|287.54|287.59|287.44|89
1662442800000|2022-09-06 05:40:00|287.59|287.44|287.49|287.34|287.59|287.44|287.44|287.24|309
1662443100000|2022-09-06 05:45:00|287.44|287.29|287.44|287.29|287.44|287.29|287.29|287.14|132
1662443400000|2022-09-06 05:50:00|287.39|287.24|287.39|287.24|287.44|287.29|287.34|287.19|117
1662443700000|2022-09-06 05:55:00|287.44|287.29|287.39|287.24|287.49|287.34|287.34|287.19|163
1662444000000|2022-09-06 06:00:00|287.44|287.29|287.19|287.04|287.49|287.34|287.19|287.04|276
1662444300000|2022-09-06 06:05:00|287.29|287.14|287.24|287.09|287.34|287.19|287.14|286.99|194
1662444600000|2022-09-06 06:10:00|287.19|287.04|287.24|287.09|287.24|287.09|287.19|287.04|164
1662444900000|2022-09-06 06:15:00|287.29|287.14|287.19|287.04|287.29|287.14|287.14|286.99|159
1662445200000|2022-09-06 06:20:00|287.24|287.09|287.29|287.14|287.29|287.14|287.19|287.04|148
1662445500000|2022-09-06 06:25:00|287.34|287.19|287.39|287.24|287.39|287.24|287.29|287.14|156
1662445800000|2022-09-06 06:30:00|287.44|287.29|287.64|287.49|287.64|287.49|287.44|287.29|149
1662446100000|2022-09-06 06:35:00|287.69|287.54|287.64|287.49|287.74|287.59|287.54|287.39|221
1662446400000|2022-09-06 06:40:00|287.69|287.54|287.74|287.59|287.79|287.64|287.69|287.49|178
1662446700000|2022-09-06 06:45:00|287.79|287.64|287.84|287.69|287.89|287.74|287.79|287.64|117
1662447000000|2022-09-06 06:50:00|287.79|287.64|287.84|287.69|287.84|287.69|287.74|287.59|163
1662447300000|2022-09-06 06:55:00|287.89|287.74|288.09|287.94|288.14|287.99|287.89|287.74|239
1662447600000|2022-09-06 07:00:00|288.04|287.89|288.44|288.29|288.49|288.34|288.04|287.89|462
1662447900000|2022-09-06 07:05:00|288.54|288.34|288.49|288.34|288.64|288.49|288.39|288.24|214
1662448200000|2022-09-06 07:10:00|288.54|288.39|288.64|288.49|288.79|288.64|288.49|288.34|345
1662448500000|2022-09-06 07:15:00|288.69|288.54|288.74|288.59|288.94|288.79|288.69|288.49|271
1662448800000|2022-09-06 07:20:00|288.79|288.64|288.99|288.84|289.19|289.04|288.79|288.64|390
1662449100000|2022-09-06 07:25:00|289.04|288.79|289.04|288.89|289.14|288.99|288.94|288.79|282
1662449400000|2022-09-06 07:30:00|288.99|288.84|288.94|288.79|289.09|288.94|288.84|288.69|189
1662449700000|2022-09-06 07:35:00|288.99|288.84|288.69|288.54|289.04|288.89|288.69|288.54|145
1662450000000|2022-09-06 07:40:00|288.79|288.64|288.74|288.59|288.84|288.69|288.74|288.59|153
1662450300000|2022-09-06 07:45:00|288.79|288.64|288.69|288.54|288.79|288.64|288.69|288.54|130
1662450600000|2022-09-06 07:50:00|288.74|288.49|288.69|288.54|288.74|288.59|288.64|288.49|106
1662450900000|2022-09-06 07:55:00|288.74|288.59|288.69|288.54|288.79|288.64|288.69|288.54|93
1662451200000|2022-09-06 08:00:00|288.74|288.59|288.64|288.49|288.74|288.59|288.54|288.34|167
1662451500000|2022-09-06 08:05:00|288.69|288.54|288.44|288.29|288.69|288.54|288.44|288.29|134
1662451800000|2022-09-06 08:10:00|288.39|288.24|288.34|288.19|288.44|288.29|288.29|288.14|192
1662452100000|2022-09-06 08:15:00|288.29|288.14|288.34|288.19|288.39|288.24|288.19|288.04|142
1662452400000|2022-09-06 08:20:00|288.29|288.14|288.34|288.19|288.49|288.34|288.29|288.14|132
1662452700000|2022-09-06 08:25:00|288.39|288.24|288.54|288.39|288.54|288.39|288.39|288.24|57
1662453000000|2022-09-06 08:30:00|288.59|288.44|288.64|288.44|288.69|288.49|288.49|288.34|128
1662453300000|2022-09-06 08:35:00|288.59|288.49|288.69|288.54|288.69|288.54|288.49|288.34|83
1662453600000|2022-09-06 08:40:00|288.74|288.59|288.54|288.39|288.79|288.64|288.54|288.39|95
1662453900000|2022-09-06 08:45:00|288.59|288.44|288.59|288.44|288.64|288.49|288.49|288.34|134
1662454200000|2022-09-06 08:50:00|288.64|288.49|288.69|288.54|288.69|288.54|288.59|288.44|133
1662454500000|2022-09-06 08:55:00|288.64|288.49|288.59|288.39|288.64|288.49|288.49|288.34|401
1662454800000|2022-09-06 09:00:00|288.54|288.34|288.19|288.04|288.54|288.34|288.14|287.99|597
1662455100000|2022-09-06 09:05:00|288.24|288.09|287.99|287.84|288.24|288.09|287.84|287.69|466
1662455400000|2022-09-06 09:10:00|287.94|287.79|287.94|287.74|288.04|287.89|287.89|287.74|71
1662455700000|2022-09-06 09:15:00|287.89|287.79|287.94|287.74|287.99|287.84|287.89|287.74|39
1662456000000|2022-09-06 09:20:00|288.24|287.64|288.34|287.74|288.34|287.74|288.14|287.54|0
1662456300000|2022-09-06 09:25:00|288.24|287.64|288.44|287.84|288.44|287.84|288.24|287.64|10
1662456600000|2022-09-06 09:30:00|288.34|287.74|288.44|287.84|288.44|287.84|288.34|287.74|0
1662457200000|2022-09-06 09:40:00|288.54|287.94|288.44|287.84|288.54|287.94|288.44|287.84|0
1662457500000|2022-09-06 09:45:00|288.54|287.94|288.34|287.74|288.54|287.94|288.34|287.74|0
1662457800000|2022-09-06 09:50:00|287.94|287.79|287.99|287.79|288.09|287.89|287.89|287.69|23
1662458100000|2022-09-06 09:55:00|288.04|287.84|288.04|287.89|288.04|287.89|287.94|287.79|10
1662458400000|2022-09-06 10:00:00|288.09|287.84|288.14|287.94|288.14|287.99|288.04|287.84|13
1662458700000|2022-09-06 10:05:00|288.19|287.99|287.99|287.84|288.19|287.99|287.99|287.84|15
1662459000000|2022-09-06 10:10:00|287.94|287.74|288.14|287.99|288.14|287.99|287.89|287.74|44
1662459300000|2022-09-06 10:15:00|288.19|288.04|288.24|288.04|288.24|288.09|288.14|287.94|12
1662459600000|2022-09-06 10:20:00|288.19|287.99|288.29|288.09|288.29|288.09|288.14|287.99|21
1662459900000|2022-09-06 10:25:00|288.24|288.14|288.24|288.09|288.39|288.24|288.19|288.04|61
1662460200000|2022-09-06 10:30:00|288.19|288.04|288.29|288.09|288.29|288.14|288.14|287.99|29
1662460500000|2022-09-06 10:35:00|288.24|288.14|288.14|287.99|288.29|288.14|288.14|287.94|31
1662460800000|2022-09-06 10:40:00|288.19|288.04|288.14|287.99|288.24|288.04|288.14|287.94|24
1662461100000|2022-09-06 10:45:00|288.09|287.94|288.04|287.89|288.19|288.04|287.99|287.84|39
1662461400000|2022-09-06 10:50:00|287.99|287.84|288.04|287.84|288.09|287.89|287.94|287.79|23
1662461700000|2022-09-06 10:55:00|287.99|287.89|287.99|287.84|288.04|287.89|287.99|287.84|15
1662462000000|2022-09-06 11:00:00|287.94|287.79|287.94|287.79|287.99|287.84|287.89|287.74|16
1662462300000|2022-09-06 11:05:00|287.89|287.74|287.94|287.79|287.94|287.79|287.89|287.74|24
1662462600000|2022-09-06 11:10:00|287.99|287.84|287.94|287.79|288.04|287.84|287.89|287.74|20
1662462900000|2022-09-06 11:15:00|287.89|287.74|287.89|287.74|287.94|287.74|287.84|287.69|14
1662463200000|2022-09-06 11:20:00|287.84|287.69|287.69|287.49|287.89|287.74|287.59|287.44|26
1662463500000|2022-09-06 11:25:00|287.64|287.54|287.69|287.54|287.79|287.59|287.64|287.49|4
1662463800000|2022-09-06 11:30:00|287.64|287.49|287.69|287.54|287.74|287.54|287.59|287.44|11
1662464100000|2022-09-06 11:35:00|287.64|287.49|287.54|287.34|287.69|287.49|287.49|287.34|4
1662464400000|2022-09-06 11:40:00|287.49|287.29|287.49|287.29|287.49|287.34|287.39|287.24|43
1662464700000|2022-09-06 11:45:00|287.54|287.34|287.49|287.29|287.54|287.39|287.44|287.24|9
1662465000000|2022-09-06 11:50:00|287.44|287.34|287.49|287.34|287.54|287.39|287.44|287.24|16
1662465300000|2022-09-06 11:55:00|287.54|287.39|287.54|287.39|287.64|287.49|287.49|287.34|23
1662465600000|2022-09-06 12:00:00|287.59|287.44|287.59|287.44|287.64|287.49|287.54|287.39|23
1662465900000|2022-09-06 12:05:00|287.54|287.39|287.69|287.49|287.69|287.54|287.49|287.34|4
1662466200000|2022-09-06 12:10:00|287.64|287.54|287.74|287.59|287.74|287.59|287.59|287.44|9
1662466500000|2022-09-06 12:15:00|287.69|287.54|287.64|287.49|287.74|287.54|287.64|287.44|15
1662466800000|2022-09-06 12:20:00|287.69|287.54|287.69|287.49|287.74|287.54|287.64|287.44|5
1662467100000|2022-09-06 12:25:00|287.64|287.54|287.59|287.39|287.69|287.54|287.59|287.39|10
1662467400000|2022-09-06 12:30:00|287.54|287.34|287.54|287.34|287.59|287.39|287.49|287.29|1
1662467700000|2022-09-06 12:35:00|287.49|287.39|287.64|287.44|287.64|287.49|287.49|287.34|0
1662468000000|2022-09-06 12:40:00|287.59|287.39|287.69|287.54|287.74|287.59|287.59|287.39|10
1662468300000|2022-09-06 12:45:00|287.64|287.49|287.64|287.49|287.69|287.54|287.49|287.34|41
1662468600000|2022-09-06 12:50:00|287.69|287.54|287.69|287.54|287.69|287.54|287.64|287.49|5
1662468900000|2022-09-06 12:55:00|287.64|287.49|287.49|287.34|287.69|287.54|287.49|287.34|18
1662469200000|2022-09-06 13:00:00|287.54|287.29|287.49|287.29|287.64|287.44|287.44|287.29|24
1662469500000|2022-09-06 13:05:00|287.54|287.34|287.49|287.34|287.54|287.34|287.34|287.19|18
1662469800000|2022-09-06 13:10:00|287.44|287.29|287.44|287.29|287.49|287.34|287.39|287.24|6
1662470100000|2022-09-06 13:15:00|287.49|287.24|287.59|287.39|287.59|287.44|287.44|287.24|4
1662470400000|2022-09-06 13:20:00|287.54|287.44|287.64|287.49|287.69|287.49|287.54|287.39|9
1662470700000|2022-09-06 13:25:00|287.59|287.44|287.29|287.14|287.64|287.44|287.29|287.09|34
1662471000000|2022-09-06 13:30:00|287.34|287.19|286.74|286.59|287.59|287.44|286.64|286.49|247
1662471300000|2022-09-06 13:35:00|286.79|286.64|286.69|286.49|287.14|286.94|286.64|286.44|132
1662471600000|2022-09-06 13:40:00|286.64|286.44|286.64|286.44|286.94|286.69|286.44|286.29|103
1662471900000|2022-09-06 13:45:00|286.69|286.49|286.39|286.19|286.74|286.49|286.14|285.94|246
1662472200000|2022-09-06 13:50:00|286.34|286.24|285.89|285.74|286.39|286.24|285.84|285.69|113
1662472500000|2022-09-06 13:55:00|285.84|285.69|285.94|285.74|286.04|285.79|285.69|285.54|153
1662472800000|2022-09-06 14:00:00|285.84|285.64|284.99|284.84|285.89|285.64|284.89|284.74|367
1662473100000|2022-09-06 14:05:00|285.04|284.89|285.59|285.44|285.64|285.44|284.99|284.84|205
1662473400000|2022-09-06 14:10:00|285.64|285.39|285.94|285.74|285.94|285.79|285.49|285.29|274
1662473700000|2022-09-06 14:15:00|285.89|285.69|285.79|285.59|286.04|285.89|285.64|285.44|50
1662474000000|2022-09-06 14:20:00|285.74|285.54|285.64|285.44|285.99|285.79|285.44|285.29|129
1662474300000|2022-09-06 14:25:00|285.69|285.49|286.04|285.84|286.14|285.94|285.44|285.29|107
1662474600000|2022-09-06 14:30:00|285.99|285.79|285.84|285.64|286.09|285.84|285.69|285.54|68
1662474900000|2022-09-06 14:35:00|285.89|285.69|286.14|285.94|286.24|286.09|285.69|285.54|29
1662475200000|2022-09-06 14:40:00|286.19|285.99|286.19|285.99|286.59|286.39|286.09|285.94|72
1662475500000|2022-09-06 14:45:00|286.14|285.94|286.09|285.89|286.29|286.09|286.04|285.89|57
1662475800000|2022-09-06 14:50:00|286.04|285.94|286.54|286.39|286.99|286.79|286.04|285.84|254
1662476100000|2022-09-06 14:55:00|286.59|286.34|286.54|286.39|286.84|286.69|286.49|286.29|78
1662476400000|2022-09-06 15:00:00|286.59|286.34|286.54|286.39|286.59|286.44|286.29|286.14|46
1662476700000|2022-09-06 15:05:00|286.59|286.34|286.69|286.49|286.89|286.69|286.34|286.14|55
1662477000000|2022-09-06 15:10:00|286.64|286.54|286.69|286.49|286.84|286.64|286.44|286.24|80
1662477300000|2022-09-06 15:15:00|286.64|286.54|286.49|286.34|286.74|286.54|286.39|286.19|26
1662477600000|2022-09-06 15:20:00|286.44|286.24|286.44|286.24|286.54|286.34|286.29|286.09|23
1662477900000|2022-09-06 15:25:00|286.39|286.19|286.09|285.94|286.54|286.34|285.99|285.84|137
1662478200000|2022-09-06 15:30:00|286.19|285.89|286.39|286.19|286.59|286.44|285.99|285.84|80
1662478500000|2022-09-06 15:35:00|286.44|286.24|286.29|286.09|286.54|286.34|286.24|286.04|30
1662478800000|2022-09-06 15:40:00|286.24|286.14|286.54|286.34|286.74|286.54|286.24|286.09|8
1662479100000|2022-09-06 15:45:00|286.59|286.39|286.24|286.04|286.69|286.49|286.19|285.99|29
1662479400000|2022-09-06 15:50:00|286.29|286.09|286.64|286.44|286.69|286.49|286.24|286.04|32
1662479700000|2022-09-06 15:55:00|286.59|286.39|286.64|286.44|286.79|286.64|286.54|286.34|16
1662480000000|2022-09-06 16:00:00|286.59|286.49|286.74|286.54|286.89|286.69|286.54|286.39|6
1662480300000|2022-09-06 16:05:00|286.69|286.59|286.49|286.29|286.99|286.79|286.44|286.29|9
1662480600000|2022-09-06 16:10:00|286.54|286.34|286.59|286.39|286.59|286.44|286.44|286.24|14
1662480900000|2022-09-06 16:15:00|286.54|286.34|286.29|286.09|286.59|286.39|286.19|285.99|87
1662481200000|2022-09-06 16:20:00|286.19|286.14|286.04|285.84|286.34|286.14|285.94|285.79|31
1662481500000|2022-09-06 16:25:00|285.99|285.89|286.24|286.04|286.29|286.09|285.99|285.79|7
1662481800000|2022-09-06 16:30:00|286.29|286.09|286.14|285.94|286.29|286.14|286.09|285.89|11
1662482100000|2022-09-06 16:35:00|286.19|285.99|286.19|286.04|286.29|286.14|286.14|285.94|4
1662482400000|2022-09-06 16:40:00|286.24|285.99|286.39|286.19|286.39|286.19|286.04|285.84|6
1662482700000|2022-09-06 16:45:00|286.34|286.14|286.39|286.24|286.39|286.24|286.24|286.09|4
1662483000000|2022-09-06 16:50:00|286.44|286.29|286.39|286.19|286.49|286.29|286.29|286.09|8
1662483300000|2022-09-06 16:55:00|286.44|286.24|286.34|286.14|286.49|286.29|286.29|286.09|1
1662483600000|2022-09-06 17:00:00|286.29|286.09|286.04|285.84|286.34|286.14|285.94|285.74|5
1662483900000|2022-09-06 17:05:00|285.99|285.79|285.74|285.59|286.09|285.89|285.74|285.59|11
1662484200000|2022-09-06 17:10:00|285.79|285.64|285.69|285.54|285.84|285.64|285.54|285.34|79
1662484500000|2022-09-06 17:15:00|285.74|285.59|285.84|285.64|285.89|285.69|285.64|285.49|9
1662484800000|2022-09-06 17:20:00|285.79|285.69|285.94|285.79|285.99|285.84|285.79|285.64|48
1662485100000|2022-09-06 17:25:00|285.89|285.74|285.79|285.59|285.99|285.84|285.74|285.59|57
1662485400000|2022-09-06 17:30:00|285.74|285.64|285.94|285.79|286.04|285.89|285.74|285.59|4
1662485700000|2022-09-06 17:35:00|285.99|285.74|285.99|285.84|286.04|285.84|285.79|285.64|10
1662486000000|2022-09-06 17:40:00|286.04|285.79|285.99|285.79|286.04|285.84|285.79|285.64|76
1662486300000|2022-09-06 17:45:00|285.94|285.84|285.79|285.59|286.09|285.89|285.74|285.59|24
1662486600000|2022-09-06 17:50:00|285.74|285.64|285.79|285.64|285.89|285.69|285.64|285.49|28
1662486900000|2022-09-06 17:55:00|285.84|285.69|286.04|285.84|286.04|285.89|285.79|285.64|25
1662487200000|2022-09-06 18:00:00|285.99|285.79|286.04|285.89|286.19|285.99|285.94|285.79|23
1662487500000|2022-09-06 18:05:00|286.09|285.84|286.09|285.89|286.14|285.94|285.94|285.79|6
1662487800000|2022-09-06 18:10:00|286.04|285.94|286.14|285.99|286.34|286.14|286.04|285.84|16
1662488100000|2022-09-06 18:15:00|286.19|286.04|286.29|286.09|286.29|286.14|286.09|285.89|14
1662488400000|2022-09-06 18:20:00|286.34|286.14|286.19|285.99|286.34|286.14|286.09|285.89|1
1662488700000|2022-09-06 18:25:00|286.24|286.04|286.09|285.89|286.24|286.04|286.04|285.89|1
1662489000000|2022-09-06 18:30:00|286.14|285.94|286.19|285.99|286.34|286.14|285.89|285.69|11
1662489300000|2022-09-06 18:35:00|286.24|286.04|286.04|285.84|286.24|286.04|286.04|285.84|32
1662489600000|2022-09-06 18:40:00|285.99|285.79|285.89|285.74|286.04|285.84|285.89|285.69|3
1662489900000|2022-09-06 18:45:00|285.94|285.69|285.94|285.74|285.99|285.79|285.84|285.64|9
1662490200000|2022-09-06 18:50:00|285.89|285.79|285.94|285.79|285.99|285.79|285.74|285.59|17
1662490500000|2022-09-06 18:55:00|285.99|285.74|285.94|285.74|286.14|285.94|285.89|285.74|7
1662490800000|2022-09-06 19:00:00|285.99|285.79|285.89|285.74|285.99|285.84|285.79|285.59|9
1662491100000|2022-09-06 19:05:00|285.94|285.69|285.99|285.79|286.04|285.89|285.84|285.69|16
1662491400000|2022-09-06 19:10:00|286.04|285.84|285.94|285.79|286.14|285.99|285.94|285.79|4
1662491700000|2022-09-06 19:15:00|285.89|285.74|285.94|285.74|286.14|285.99|285.89|285.74|8
1662492000000|2022-09-06 19:20:00|285.99|285.79|285.99|285.84|286.04|285.84|285.74|285.59|44
1662492300000|2022-09-06 19:25:00|285.94|285.79|285.89|285.69|286.04|285.89|285.89|285.69|7
1662492600000|2022-09-06 19:30:00|285.84|285.74|285.74|285.54|285.84|285.74|285.54|285.39|47
1662492900000|2022-09-06 19:35:00|285.69|285.59|285.74|285.54|285.84|285.64|285.64|285.49|4
1662493200000|2022-09-06 19:40:00|285.69|285.59|285.94|285.79|285.99|285.79|285.69|285.54|6
1662493500000|2022-09-06 19:45:00|285.89|285.74|285.89|285.69|285.99|285.84|285.69|285.54|7
1662493800000|2022-09-06 19:50:00|285.79|285.64|285.69|285.54|285.84|285.64|285.64|285.49|12
1662494100000|2022-09-06 19:55:00|285.74|285.49|285.94|285.74|285.94|285.74|285.59|285.44|12
1662494400000|2022-09-06 20:00:00|285.89|285.69|285.89|285.69|285.94|285.74|285.79|285.54|6
1662494700000|2022-09-06 20:05:00|285.84|285.74|285.94|285.69|285.94|285.74|285.84|285.69|21
1662495000000|2022-09-06 20:10:00|285.89|285.74|285.94|285.74|285.94|285.74|285.89|285.69|0
1662495300000|2022-09-06 20:15:00|285.89|285.69|285.99|285.74|285.99|285.74|285.89|285.69|0
1662495600000|2022-09-06 20:20:00|285.94|285.69|285.94|285.69|285.99|285.74|285.94|285.69|0
1662495900000|2022-09-06 20:25:00|285.89|285.74|285.84|285.64|285.94|285.74|285.79|285.59|5
1662496200000|2022-09-06 20:30:00|285.89|285.59|285.84|285.64|285.89|285.64|285.84|285.59|0
1662496500000|2022-09-06 20:35:00|285.89|285.69|285.89|285.69|285.89|285.69|285.84|285.64|0
1662496800000|2022-09-06 20:40:00|285.84|285.64|285.94|285.69|286.14|285.84|285.79|285.54|63
1662497100000|2022-09-06 20:45:00|285.99|285.64|285.94|285.59|285.99|285.74|285.74|285.44|18
1662497400000|2022-09-06 20:50:00|285.89|285.64|285.84|285.64|285.99|285.79|285.74|285.49|51
1662497700000|2022-09-06 20:55:00|285.94|285.69|285.89|285.59|285.99|285.74|285.74|285.49|24
1662498000000|2022-09-06 21:00:00|285.84|285.54|286.49|285.44|286.49|285.54|285.84|285.39|0
1662498600000|2022-09-06 21:10:00|286.24|285.64|286.24|285.64|286.24|285.64|286.24|285.64|0
1662501600000|2022-09-06 22:00:00|286.34|285.74|286.34|285.74|286.34|285.74|286.24|285.64|0
1662501900000|2022-09-06 22:05:00|286.24|285.64|286.34|285.74|286.34|285.74|286.24|285.64|0
1662502200000|2022-09-06 22:10:00|286.44|285.84|286.44|285.84|286.44|285.84|286.34|285.74|0
1662502500000|2022-09-06 22:15:00|286.34|285.74|286.44|285.84|286.44|285.84|286.34|285.74|0
1662502800000|2022-09-06 22:20:00|286.34|285.74|286.34|285.74|286.44|285.84|286.34|285.74|0
1662503100000|2022-09-06 22:25:00|286.44|285.84|286.44|285.84|286.44|285.84|286.44|285.84|0
1662503400000|2022-09-06 22:30:00|286.34|285.74|286.34|285.74|286.34|285.74|286.34|285.74|0
1662504300000|2022-09-06 22:45:00|286.44|285.84|286.44|285.84|286.44|285.84|286.44|285.84|0
1662504600000|2022-09-06 22:50:00|286.34|285.74|286.34|285.74|286.44|285.84|286.34|285.74|0
1662504900000|2022-09-06 22:55:00|286.44|285.84|286.34|285.74|286.44|285.84|286.34|285.74|0
1662505500000|2022-09-06 23:05:00|286.24|285.64|286.14|285.54|286.34|285.74|286.14|285.54|0
1662506100000|2022-09-06 23:15:00|286.24|285.64|286.24|285.64|286.24|285.64|286.24|285.64|0
1662506700000|2022-09-06 23:25:00|286.34|285.74|286.24|285.64|286.34|285.74|286.24|285.64|0
1662507000000|2022-09-06 23:30:00|286.34|285.74|286.24|285.64|286.34|285.74|286.24|285.64|0
1662507300000|2022-09-06 23:35:00|286.34|285.74|286.24|285.64|286.34|285.74|286.24|285.64|0
1662507600000|2022-09-06 23:40:00|286.34|285.74|286.34|285.74|286.34|285.74|286.34|285.74|0
1662507900000|2022-09-06 23:45:00|286.24|285.64|286.24|285.64|286.34|285.74|286.24|285.64|0
1662508200000|2022-09-06 23:50:00|286.14|285.54|286.24|285.64|286.24|285.64|286.14|285.54|0
1662508500000|2022-09-06 23:55:00|286.14|285.54|286.14|285.54|286.24|285.64|286.14|285.54|0
1662508800000|2022-09-07 00:00:00|286.24|285.64|286.14|285.54|286.24|285.64|285.94|285.34|0
1662509100000|2022-09-07 00:05:00|286.24|285.64|286.24|285.64|286.24|285.64|286.14|285.54|0
1662509400000|2022-09-07 00:10:00|286.14|285.54|286.14|285.54|286.14|285.54|286.04|285.44|0
1662509700000|2022-09-07 00:15:00|286.04|285.44|285.64|285.04|286.14|285.54|285.54|284.94|0
1662510000000|2022-09-07 00:20:00|285.54|284.94|285.34|284.74|285.64|285.04|285.24|284.64|0
1662510300000|2022-09-07 00:25:00|285.44|284.84|285.24|284.64|285.44|284.84|285.14|284.54|0
1662510600000|2022-09-07 00:30:00|284.79|284.29|283.19|283.04|284.79|284.34|283.04|282.74|1131
1662510900000|2022-09-07 00:35:00|283.14|282.99|282.59|282.44|283.24|283.09|282.39|282.19|929
1662511200000|2022-09-07 00:40:00|282.64|282.49|282.29|282.14|282.64|282.49|282.19|282.04|731
1662511500000|2022-09-07 00:45:00|282.39|282.24|282.49|282.29|282.59|282.44|282.14|281.99|612
1662511800000|2022-09-07 00:50:00|282.44|282.34|283.59|283.44|283.69|283.54|282.44|282.29|727
1662512100000|2022-09-07 00:55:00|283.64|283.39|283.99|283.84|283.99|283.84|283.59|283.39|705
1662512400000|2022-09-07 01:00:00|284.04|283.89|284.44|284.24|285.04|284.84|283.99|283.79|1609
1662512700000|2022-09-07 01:05:00|284.39|284.19|284.44|284.24|284.79|284.59|284.34|284.19|729
1662513000000|2022-09-07 01:10:00|284.39|284.29|283.74|283.59|284.49|284.29|283.74|283.59|612
1662513300000|2022-09-07 01:15:00|283.79|283.64|284.04|283.89|284.24|284.09|283.79|283.59|827
1662513600000|2022-09-07 01:20:00|284.09|283.84|283.69|283.54|284.34|284.19|283.64|283.44|668
1662513900000|2022-09-07 01:25:00|283.64|283.49|283.84|283.69|284.09|283.94|283.64|283.49|631
1662514200000|2022-09-07 01:30:00|283.94|283.79|283.89|283.74|284.04|283.89|283.69|283.54|543
1662514500000|2022-09-07 01:35:00|283.94|283.79|283.79|283.64|283.94|283.79|283.69|283.54|296
1662514800000|2022-09-07 01:40:00|283.84|283.69|283.54|283.39|283.84|283.69|283.49|283.34|359
1662515100000|2022-09-07 01:45:00|283.59|283.44|283.89|283.74|283.94|283.79|283.44|283.29|479
1662515400000|2022-09-07 01:50:00|283.99|283.79|284.24|284.09|284.24|284.09|283.89|283.74|285
1662515700000|2022-09-07 01:55:00|284.19|284.04|284.14|283.99|284.24|284.09|284.04|283.89|229
1662516000000|2022-09-07 02:00:00|284.09|283.94|284.09|283.94|284.39|284.19|283.94|283.79|312
1662516300000|2022-09-07 02:05:00|284.04|283.89|284.09|283.94|284.29|284.14|283.99|283.79|199
1662516600000|2022-09-07 02:10:00|284.04|283.89|284.04|283.89|284.14|283.99|283.89|283.74|419
1662516900000|2022-09-07 02:15:00|284.14|283.99|284.19|284.04|284.29|284.09|284.09|283.94|197
1662517200000|2022-09-07 02:20:00|284.24|284.09|284.29|284.14|284.34|284.19|284.19|284.04|212
1662517500000|2022-09-07 02:25:00|284.34|284.19|284.19|284.04|284.44|284.29|284.19|284.04|251
1662517800000|2022-09-07 02:30:00|284.24|284.09|284.14|283.99|284.29|284.14|284.09|283.94|184
1662518100000|2022-09-07 02:35:00|284.19|284.04|284.09|283.94|284.19|284.04|283.99|283.84|227
1662518400000|2022-09-07 02:40:00|284.14|283.99|283.79|283.64|284.14|283.99|283.79|283.64|281
1662518700000|2022-09-07 02:45:00|283.84|283.69|283.89|283.74|283.94|283.79|283.69|283.54|280
1662519000000|2022-09-07 02:50:00|283.84|283.64|283.69|283.54|283.84|283.64|283.64|283.49|179
1662519300000|2022-09-07 02:55:00|283.64|283.49|283.89|283.74|283.99|283.79|283.64|283.49|186
1662519600000|2022-09-07 03:00:00|283.84|283.69|283.74|283.59|283.84|283.69|283.74|283.59|148
1662519900000|2022-09-07 03:05:00|283.69|283.54|283.64|283.49|283.74|283.59|283.64|283.49|113
1662520200000|2022-09-07 03:10:00|283.59|283.44|283.99|283.84|283.99|283.84|283.54|283.39|248
1662520500000|2022-09-07 03:15:00|284.04|283.89|284.44|284.24|284.44|284.29|283.99|283.84|518
1662520800000|2022-09-07 03:20:00|284.39|284.29|284.24|284.09|284.44|284.29|284.19|284.04|231
1662521100000|2022-09-07 03:25:00|284.19|284.04|284.34|284.19|284.39|284.24|284.19|284.04|162
1662521400000|2022-09-07 03:30:00|284.29|284.14|284.42|284.27|284.52|284.37|284.14|283.99|270
1662521700000|2022-09-07 03:35:00|284.37|284.22|284.37|284.22|284.47|284.32|284.32|284.17|158
1662522000000|2022-09-07 03:40:00|284.32|284.17|284.42|284.27|284.52|284.37|284.32|284.17|217
1662522300000|2022-09-07 03:45:00|284.47|284.32|284.47|284.27|284.52|284.37|284.42|284.27|190
1662522600000|2022-09-07 03:50:00|284.42|284.32|284.47|284.32|284.47|284.32|284.37|284.17|122
1662522900000|2022-09-07 03:55:00|284.52|284.37|284.57|284.42|284.62|284.47|284.52|284.37|113
1662523200000|2022-09-07 04:00:00|284.62|284.47|284.57|284.42|284.62|284.47|284.47|284.32|194
1662523500000|2022-09-07 04:05:00|284.62|284.47|284.62|284.47|284.62|284.47|284.57|284.42|67
1662523800000|2022-09-07 04:10:00|284.57|284.42|284.52|284.37|284.57|284.42|284.52|284.37|140
1662524100000|2022-09-07 04:15:00|284.57|284.42|284.47|284.32|284.62|284.47|284.47|284.32|205
1662524400000|2022-09-07 04:20:00|284.52|284.37|284.42|284.27|284.57|284.37|284.37|284.22|217
1662524700000|2022-09-07 04:25:00|284.37|284.22|284.47|284.27|284.47|284.32|284.37|284.17|141
1662525000000|2022-09-07 04:30:00|284.42|284.32|284.52|284.37|284.52|284.37|284.42|284.27|44
1662525300000|2022-09-07 04:35:00|284.57|284.42|284.62|284.47|284.62|284.47|284.57|284.42|62
1662525600000|2022-09-07 04:40:00|284.57|284.42|284.62|284.47|284.62|284.47|284.57|284.42|104
1662525900000|2022-09-07 04:45:00|284.67|284.52|284.77|284.62|284.77|284.62|284.67|284.52|101
1662526200000|2022-09-07 04:50:00|284.72|284.57|284.82|284.67|284.87|284.67|284.72|284.57|69
1662526500000|2022-09-07 04:55:00|284.87|284.72|284.87|284.72|284.87|284.72|284.82|284.67|86
1662526800000|2022-09-07 05:00:00|284.92|284.77|285.12|284.97|285.12|284.97|284.92|284.72|309
1662527100000|2022-09-07 05:05:00|285.07|284.92|285.07|284.92|285.22|285.02|285.02|284.87|214
1662527400000|2022-09-07 05:10:00|285.12|284.97|285.07|284.92|285.17|285.02|285.02|284.87|213
1662527700000|2022-09-07 05:15:00|285.12|284.97|285.22|285.07|285.37|285.17|285.12|284.97|182
1662528000000|2022-09-07 05:20:00|285.27|285.12|285.37|285.22|285.42|285.27|285.22|285.07|188
1662528300000|2022-09-07 05:25:00|285.32|285.17|285.32|285.17|285.42|285.27|285.27|285.12|203
1662528600000|2022-09-07 05:30:00|285.37|285.22|285.37|285.22|285.52|285.37|285.32|285.17|190
1662528900000|2022-09-07 05:35:00|285.32|285.17|285.27|285.12|285.32|285.17|285.22|285.07|118
1662529200000|2022-09-07 05:40:00|285.32|285.17|285.37|285.22|285.42|285.27|285.32|285.17|165
1662529500000|2022-09-07 05:45:00|285.42|285.27|285.32|285.17|285.42|285.27|285.27|285.12|160
1662529800000|2022-09-07 05:50:00|285.27|285.12|285.32|285.17|285.32|285.17|285.22|285.07|137
1662530100000|2022-09-07 05:55:00|285.37|285.22|285.37|285.22|285.42|285.27|285.37|285.17|99
1662530400000|2022-09-07 06:00:00|285.47|285.32|285.22|285.07|285.52|285.37|285.22|285.07|164
1662530700000|2022-09-07 06:05:00|285.17|285.02|285.27|285.12|285.27|285.12|285.12|284.97|195
1662531000000|2022-09-07 06:10:00|285.22|285.07|285.37|285.22|285.37|285.22|285.22|285.07|143
1662531300000|2022-09-07 06:15:00|285.42|285.27|285.52|285.37|285.57|285.42|285.37|285.22|145
1662531600000|2022-09-07 06:20:00|285.57|285.42|285.52|285.37|285.67|285.52|285.52|285.37|166
1662531900000|2022-09-07 06:25:00|285.57|285.42|285.62|285.47|285.67|285.52|285.52|285.37|279
1662532200000|2022-09-07 06:30:00|285.57|285.42|285.62|285.47|285.67|285.52|285.57|285.42|228
1662532500000|2022-09-07 06:35:00|285.67|285.42|285.47|285.32|285.67|285.42|285.47|285.32|77
1662532800000|2022-09-07 06:40:00|285.52|285.37|285.47|285.32|285.57|285.42|285.47|285.32|167
1662533100000|2022-09-07 06:45:00|285.52|285.37|285.52|285.37|285.62|285.47|285.52|285.37|302
1662533400000|2022-09-07 06:50:00|285.47|285.32|285.47|285.32|285.52|285.37|285.42|285.27|152
1662533700000|2022-09-07 06:55:00|285.52|285.37|285.57|285.42|285.62|285.47|285.52|285.37|131
1662534000000|2022-09-07 07:00:00|285.62|285.52|285.47|285.32|285.67|285.52|285.37|285.22|429
1662534300000|2022-09-07 07:05:00|285.42|285.27|285.32|285.17|285.52|285.37|285.32|285.17|277
1662534600000|2022-09-07 07:10:00|285.27|285.12|285.22|285.07|285.42|285.27|285.22|285.07|285
1662534900000|2022-09-07 07:15:00|285.27|285.12|285.22|285.07|285.37|285.22|285.17|285.02|164
1662535200000|2022-09-07 07:20:00|285.17|285.02|285.17|285.02|285.32|285.17|285.17|285.02|249
1662535500000|2022-09-07 07:25:00|285.12|284.97|285.17|284.97|285.22|285.02|285.07|284.92|189
1662535800000|2022-09-07 07:30:00|285.12|285.02|285.27|285.12|285.32|285.17|285.02|284.87|198
1662536100000|2022-09-07 07:35:00|285.22|285.07|285.42|285.27|285.42|285.27|285.22|285.07|165
1662536400000|2022-09-07 07:40:00|285.47|285.32|285.42|285.27|285.52|285.37|285.37|285.22|231
1662536700000|2022-09-07 07:45:00|285.47|285.32|285.62|285.47|285.62|285.47|285.42|285.27|220
1662537000000|2022-09-07 07:50:00|285.57|285.42|285.67|285.52|285.72|285.57|285.47|285.32|196
1662537300000|2022-09-07 07:55:00|285.62|285.47|285.77|285.62|285.77|285.62|285.57|285.42|188
1662537600000|2022-09-07 08:00:00|285.82|285.67|285.77|285.62|285.87|285.67|285.57|285.42|526
1662537900000|2022-09-07 08:05:00|285.82|285.67|285.77|285.62|285.97|285.82|285.72|285.57|318
1662538200000|2022-09-07 08:10:00|285.72|285.57|285.52|285.37|285.77|285.62|285.52|285.37|366
1662538500000|2022-09-07 08:15:00|285.57|285.42|285.57|285.42|285.67|285.52|285.57|285.37|190
1662538800000|2022-09-07 08:20:00|285.62|285.47|285.62|285.47|285.67|285.47|285.52|285.37|165
1662539100000|2022-09-07 08:25:00|285.57|285.42|285.47|285.32|285.62|285.47|285.47|285.27|118
1662539400000|2022-09-07 08:30:00|285.42|285.27|285.47|285.32|285.57|285.37|285.42|285.27|251
1662539700000|2022-09-07 08:35:00|285.42|285.27|285.52|285.37|285.62|285.42|285.42|285.27|164
1662540000000|2022-09-07 08:40:00|285.47|285.32|285.62|285.47|285.62|285.47|285.47|285.32|159
1662540300000|2022-09-07 08:45:00|285.57|285.42|285.57|285.37|285.67|285.47|285.42|285.27|250
1662540600000|2022-09-07 08:50:00|285.52|285.42|285.72|285.57|285.82|285.67|285.52|285.37|347
1662540900000|2022-09-07 08:55:00|285.67|285.52|285.72|285.57|285.82|285.67|285.62|285.47|510
1662541200000|2022-09-07 09:00:00|285.77|285.62|285.92|285.77|285.92|285.77|285.62|285.47|757
1662541500000|2022-09-07 09:05:00|285.82|285.72|285.62|285.47|285.92|285.72|285.57|285.42|367
1662541800000|2022-09-07 09:10:00|285.67|285.42|285.82|285.62|285.82|285.67|285.67|285.42|74
1662542100000|2022-09-07 09:15:00|285.77|285.67|285.82|285.62|285.82|285.67|285.72|285.57|60
1662542400000|2022-09-07 09:20:00|286.02|285.42|285.92|285.32|286.12|285.52|285.92|285.32|0
1662542700000|2022-09-07 09:25:00|286.02|285.42|286.02|285.42|286.02|285.42|285.92|285.32|11
1662543000000|2022-09-07 09:30:00|285.92|285.32|286.02|285.42|286.02|285.42|285.92|285.32|0
1662543300000|2022-09-07 09:35:00|285.92|285.32|285.92|285.32|285.92|285.32|285.92|285.32|0
1662543600000|2022-09-07 09:40:00|285.82|285.22|286.02|285.42|286.02|285.42|285.82|285.22|0
1662543900000|2022-09-07 09:45:00|285.92|285.32|286.12|285.52|286.12|285.52|285.92|285.32|0
1662544200000|2022-09-07 09:50:00|286.02|285.42|285.57|285.37|286.02|285.47|285.52|285.37|27
1662544500000|2022-09-07 09:55:00|285.62|285.42|285.67|285.47|285.72|285.52|285.57|285.37|13
1662544800000|2022-09-07 10:00:00|285.62|285.52|285.62|285.42|285.67|285.52|285.62|285.42|10
1662545100000|2022-09-07 10:05:00|285.57|285.47|285.67|285.52|285.72|285.57|285.57|285.37|10
1662545400000|2022-09-07 10:10:00|285.72|285.57|285.77|285.62|285.77|285.62|285.67|285.57|8
1662545700000|2022-09-07 10:15:00|285.72|285.57|285.82|285.62|285.82|285.67|285.67|285.47|19
1662546000000|2022-09-07 10:20:00|285.77|285.57|285.82|285.62|285.82|285.67|285.72|285.57|23
1662546300000|2022-09-07 10:25:00|285.77|285.57|285.82|285.67|285.82|285.67|285.77|285.57|0
1662546600000|2022-09-07 10:30:00|285.77|285.62|285.72|285.52|285.82|285.67|285.67|285.52|3
1662546900000|2022-09-07 10:35:00|285.67|285.57|285.77|285.57|285.77|285.62|285.67|285.52|0
1662547200000|2022-09-07 10:40:00|285.72|285.52|285.72|285.52|285.82|285.62|285.67|285.52|9
1662547500000|2022-09-07 10:45:00|285.67|285.57|285.67|285.47|285.67|285.57|285.62|285.47|2
1662547800000|2022-09-07 10:50:00|285.72|285.52|285.77|285.57|285.77|285.57|285.67|285.47|7
1662548100000|2022-09-07 10:55:00|285.72|285.52|285.67|285.52|285.72|285.52|285.62|285.47|0
1662548400000|2022-09-07 11:00:00|285.62|285.47|285.62|285.47|285.67|285.52|285.62|285.47|5
1662548700000|2022-09-07 11:05:00|285.67|285.52|285.62|285.42|285.72|285.52|285.62|285.42|6
1662549000000|2022-09-07 11:10:00|285.57|285.47|285.67|285.47|285.67|285.52|285.57|285.42|1
1662549300000|2022-09-07 11:15:00|285.62|285.52|285.62|285.47|285.67|285.52|285.57|285.42|5
1662549600000|2022-09-07 11:20:00|285.57|285.42|285.62|285.42|285.62|285.47|285.57|285.42|8
1662549900000|2022-09-07 11:25:00|285.57|285.47|285.57|285.37|285.62|285.47|285.57|285.37|5
1662550200000|2022-09-07 11:30:00|285.62|285.42|285.47|285.27|285.62|285.42|285.42|285.27|14
1662550500000|2022-09-07 11:35:00|285.42|285.32|285.07|284.92|285.47|285.32|285.07|284.92|56
1662550800000|2022-09-07 11:40:00|285.12|284.97|285.47|285.27|285.47|285.32|285.02|284.87|80
1662551100000|2022-09-07 11:45:00|285.42|285.32|285.37|285.22|285.52|285.32|285.32|285.12|9
1662551400000|2022-09-07 11:50:00|285.32|285.17|285.37|285.17|285.42|285.22|285.27|285.12|7
1662551700000|2022-09-07 11:55:00|285.32|285.22|285.27|285.12|285.37|285.22|285.22|285.07|11
1662552000000|2022-09-07 12:00:00|285.32|285.17|285.32|285.12|285.32|285.17|285.22|285.07|0
1662552300000|2022-09-07 12:05:00|285.27|285.07|285.12|284.97|285.32|285.07|285.02|284.87|34
1662552600000|2022-09-07 12:10:00|285.17|284.92|285.07|284.92|285.17|284.97|285.02|284.87|5
1662552900000|2022-09-07 12:15:00|285.02|284.87|285.07|284.87|285.12|284.97|285.02|284.87|0
1662553200000|2022-09-07 12:20:00|285.02|284.92|285.07|284.87|285.12|284.92|284.97|284.82|8
1662553500000|2022-09-07 12:25:00|285.02|284.92|285.02|284.82|285.07|284.92|284.92|284.77|23
1662553800000|2022-09-07 12:30:00|284.97|284.87|285.12|284.92|285.12|284.97|284.92|284.77|18
1662554100000|2022-09-07 12:35:00|285.07|284.87|285.22|285.07|285.22|285.07|285.02|284.87|14
1662554400000|2022-09-07 12:40:00|285.27|285.02|285.12|284.97|285.27|285.12|285.12|284.97|51
1662554700000|2022-09-07 12:45:00|285.07|284.92|285.07|284.92|285.12|284.97|285.02|284.87|15
1662555000000|2022-09-07 12:50:00|285.12|284.97|284.87|284.72|285.12|284.97|284.82|284.67|30
1662555300000|2022-09-07 12:55:00|284.92|284.77|285.12|284.92|285.12|284.92|284.87|284.72|6
1662555600000|2022-09-07 13:00:00|285.07|284.87|285.17|284.97|285.22|285.02|285.07|284.87|17
1662555900000|2022-09-07 13:05:00|285.22|285.02|285.17|285.02|285.32|285.12|285.17|285.02|15
1662556200000|2022-09-07 13:10:00|285.22|285.07|285.12|284.92|285.22|285.07|284.97|284.82|21
1662556500000|2022-09-07 13:15:00|285.07|284.97|285.22|285.02|285.22|285.07|285.02|284.87|28
1662556800000|2022-09-07 13:20:00|285.17|285.07|285.22|285.02|285.22|285.07|285.17|284.97|15
1662557100000|2022-09-07 13:25:00|285.17|285.07|285.12|284.92|285.22|285.07|285.07|284.92|24
1662557400000|2022-09-07 13:30:00|285.07|284.97|285.72|285.57|285.72|285.57|284.37|284.22|737
1662557700000|2022-09-07 13:35:00|285.77|285.52|286.02|285.87|286.07|285.87|285.57|285.42|292
1662558000000|2022-09-07 13:40:00|285.97|285.82|285.92|285.72|286.27|286.07|285.77|285.57|187
1662558300000|2022-09-07 13:45:00|285.87|285.67|286.07|285.92|286.12|285.92|285.87|285.67|60
1662558600000|2022-09-07 13:50:00|286.12|285.97|285.57|285.42|286.22|286.02|285.37|285.17|133
1662558900000|2022-09-07 13:55:00|285.52|285.37|285.57|285.42|286.32|285.97|285.47|285.32|274
1662559200000|2022-09-07 14:00:00|285.52|285.37|285.67|285.52|285.77|285.57|285.27|285.07|68
1662559500000|2022-09-07 14:05:00|285.72|285.47|285.27|285.07|285.77|285.57|285.22|285.02|35
1662559800000|2022-09-07 14:10:00|285.32|285.12|285.02|284.82|285.47|285.27|285.02|284.82|17
1662560100000|2022-09-07 14:15:00|284.97|284.77|285.27|285.12|285.37|285.22|284.92|284.72|38
1662560400000|2022-09-07 14:20:00|285.22|285.07|285.12|284.92|285.42|285.22|285.12|284.92|52
1662560700000|2022-09-07 14:25:00|285.07|284.87|285.87|285.72|285.87|285.72|285.02|284.82|117
1662561000000|2022-09-07 14:30:00|285.92|285.77|286.12|285.97|286.37|286.17|285.92|285.77|120
1662561300000|2022-09-07 14:35:00|286.17|286.02|285.92|285.72|286.22|286.07|285.82|285.67|86
1662561600000|2022-09-07 14:40:00|285.87|285.67|285.87|285.67|286.07|285.87|285.72|285.57|62
1662561900000|2022-09-07 14:45:00|285.82|285.72|285.62|285.47|285.92|285.72|285.52|285.32|59
1662562200000|2022-09-07 14:50:00|285.57|285.42|285.87|285.72|285.97|285.82|285.57|285.42|101
1662562500000|2022-09-07 14:55:00|285.82|285.67|285.77|285.57|285.97|285.77|285.72|285.57|60
1662562800000|2022-09-07 15:00:00|285.72|285.62|286.02|285.87|286.07|285.87|285.72|285.52|54
1662563100000|2022-09-07 15:05:00|286.07|285.82|286.27|286.07|286.27|286.07|285.92|285.77|64
1662563400000|2022-09-07 15:10:00|286.22|286.12|286.47|286.27|286.57|286.42|286.22|286.02|54
1662563700000|2022-09-07 15:15:00|286.52|286.32|286.32|286.17|286.52|286.37|286.27|286.07|20
1662564000000|2022-09-07 15:20:00|286.37|286.22|286.32|286.12|286.47|286.32|286.22|286.07|40
1662564300000|2022-09-07 15:25:00|286.27|286.17|286.02|285.87|286.37|286.17|286.02|285.82|34
1662564600000|2022-09-07 15:30:00|286.07|285.92|286.02|285.87|286.17|286.02|286.02|285.82|25
1662564900000|2022-09-07 15:35:00|286.07|285.92|286.17|285.97|286.22|286.07|286.02|285.92|6
1662565200000|2022-09-07 15:40:00|286.12|285.92|285.92|285.77|286.22|286.07|285.87|285.72|7
1662565500000|2022-09-07 15:45:00|285.97|285.82|286.27|286.12|286.37|286.17|285.92|285.77|15
1662565800000|2022-09-07 15:50:00|286.32|286.17|286.37|286.22|286.47|286.27|286.32|286.12|63
1662566100000|2022-09-07 15:55:00|286.42|286.27|286.22|286.07|286.47|286.32|286.22|286.02|21
1662566400000|2022-09-07 16:00:00|286.27|286.12|286.22|286.07|286.32|286.17|286.17|286.02|11
1662566700000|2022-09-07 16:05:00|286.27|286.12|286.32|286.17|286.32|286.17|286.12|285.92|8
1662567000000|2022-09-07 16:10:00|286.27|286.12|286.17|286.02|286.32|286.17|286.17|286.02|33
1662567300000|2022-09-07 16:15:00|286.12|285.97|286.02|285.87|286.17|286.02|286.02|285.82|7
1662567600000|2022-09-07 16:20:00|286.07|285.82|285.97|285.77|286.07|285.92|285.87|285.72|33
1662567900000|2022-09-07 16:25:00|285.92|285.82|286.12|285.92|286.12|285.97|285.92|285.77|3
1662568200000|2022-09-07 16:30:00|286.07|285.97|286.17|286.02|286.17|286.02|286.02|285.87|23
1662568500000|2022-09-07 16:35:00|286.22|285.97|286.37|286.17|286.37|286.22|286.12|285.97|18
1662568800000|2022-09-07 16:40:00|286.32|286.22|286.47|286.27|286.52|286.37|286.32|286.17|17
1662569100000|2022-09-07 16:45:00|286.42|286.32|286.42|286.27|286.57|286.37|286.37|286.22|8
1662569400000|2022-09-07 16:50:00|286.47|286.32|286.42|286.27|286.52|286.37|286.42|286.22|26
1662569700000|2022-09-07 16:55:00|286.52|286.22|286.62|286.42|286.67|286.47|286.47|286.22|47
1662570000000|2022-09-07 17:00:00|286.57|286.47|286.77|286.62|286.77|286.62|286.57|286.37|25
1662570300000|2022-09-07 17:05:00|286.87|286.57|286.67|286.47|286.87|286.67|286.62|286.42|20
1662570600000|2022-09-07 17:10:00|286.62|286.42|286.77|286.62|286.87|286.67|286.62|286.42|16
1662570900000|2022-09-07 17:15:00|286.72|286.57|286.82|286.62|286.97|286.82|286.72|286.57|8
1662571200000|2022-09-07 17:20:00|286.87|286.67|286.87|286.67|287.02|286.82|286.82|286.62|21
1662571500000|2022-09-07 17:25:00|286.82|286.62|286.67|286.52|286.87|286.67|286.62|286.47|48
1662571800000|2022-09-07 17:30:00|286.72|286.57|286.92|286.72|286.92|286.72|286.72|286.52|2
1662572100000|2022-09-07 17:35:00|286.97|286.77|287.07|286.92|287.17|286.97|286.92|286.72|20
1662572400000|2022-09-07 17:40:00|287.02|286.87|287.32|287.12|287.37|287.17|287.02|286.87|18
1662572700000|2022-09-07 17:45:00|287.37|287.17|287.17|287.02|287.37|287.22|287.02|286.87|23
1662573000000|2022-09-07 17:50:00|287.12|286.92|287.27|287.07|287.27|287.12|287.12|286.92|11
1662573300000|2022-09-07 17:55:00|287.22|287.12|287.22|287.02|287.27|287.12|287.17|286.97|9
1662573600000|2022-09-07 18:00:00|287.17|287.07|287.52|287.37|287.57|287.37|287.17|287.02|26
1662573900000|2022-09-07 18:05:00|287.57|287.42|287.42|287.27|287.57|287.42|287.37|287.22|12
1662574200000|2022-09-07 18:10:00|287.37|287.22|287.47|287.27|287.47|287.32|287.37|287.22|3
1662574500000|2022-09-07 18:15:00|287.42|287.32|287.27|287.07|287.47|287.32|287.22|287.07|6
1662574800000|2022-09-07 18:20:00|287.22|287.12|287.32|287.12|287.32|287.17|287.17|287.02|5
1662575100000|2022-09-07 18:25:00|287.37|287.17|287.52|287.32|287.52|287.32|287.32|287.17|13
1662575400000|2022-09-07 18:30:00|287.47|287.27|287.57|287.37|287.57|287.37|287.37|287.22|9
1662575700000|2022-09-07 18:35:00|287.52|287.42|287.47|287.27|287.62|287.42|287.47|287.27|6
1662576000000|2022-09-07 18:40:00|287.52|287.32|287.57|287.37|287.62|287.42|287.47|287.27|8
1662576300000|2022-09-07 18:45:00|287.52|287.32|287.62|287.42|287.62|287.47|287.52|287.32|1
1662576600000|2022-09-07 18:50:00|287.67|287.47|287.72|287.57|287.77|287.57|287.57|287.37|5
1662576900000|2022-09-07 18:55:00|287.77|287.52|287.67|287.52|287.77|287.62|287.67|287.47|21
1662577200000|2022-09-07 19:00:00|287.72|287.47|287.72|287.57|287.77|287.57|287.62|287.47|14
1662577500000|2022-09-07 19:05:00|287.67|287.52|287.87|287.67|287.87|287.72|287.67|287.47|30
1662577800000|2022-09-07 19:10:00|287.82|287.72|287.87|287.72|287.87|287.72|287.77|287.62|3
1662578100000|2022-09-07 19:15:00|287.82|287.67|287.77|287.62|287.92|287.77|287.77|287.57|9
1662578400000|2022-09-07 19:20:00|287.82|287.57|287.87|287.72|287.92|287.72|287.72|287.57|1
1662578700000|2022-09-07 19:25:00|287.92|287.77|288.07|287.92|288.07|287.92|287.87|287.77|13
1662579000000|2022-09-07 19:30:00|288.02|287.87|288.02|287.82|288.12|287.97|287.92|287.77|10
1662579300000|2022-09-07 19:35:00|287.97|287.87|287.87|287.72|287.97|287.87|287.82|287.67|2
1662579600000|2022-09-07 19:40:00|287.82|287.67|287.97|287.77|287.97|287.77|287.77|287.62|2
1662579900000|2022-09-07 19:45:00|287.92|287.82|288.12|287.92|288.12|287.97|287.92|287.72|4
1662580200000|2022-09-07 19:50:00|288.02|287.87|288.02|287.82|288.07|287.87|287.87|287.72|8
1662580500000|2022-09-07 19:55:00|287.97|287.77|287.97|287.77|288.02|287.77|287.87|287.72|8
1662580800000|2022-09-07 20:00:00|287.92|287.72|287.67|287.47|287.92|287.72|287.67|287.47|3
1662581100000|2022-09-07 20:05:00|287.72|287.52|287.77|287.57|287.87|287.62|287.67|287.47|12
1662581400000|2022-09-07 20:10:00|287.82|287.67|287.82|287.67|287.87|287.72|287.82|287.67|3
1662581700000|2022-09-07 20:15:00|287.87|287.72|287.92|287.72|287.92|287.72|287.82|287.67|0
1662582000000|2022-09-07 20:20:00|287.87|287.77|287.92|287.72|287.97|287.77|287.87|287.72|0
1662582300000|2022-09-07 20:25:00|287.97|287.77|287.87|287.67|287.97|287.77|287.82|287.67|7
1662582600000|2022-09-07 20:30:00|287.82||287.87||287.87||287.82||0
1662583200000|2022-09-07 20:40:00|287.82|287.72|287.82|287.57|287.87|287.72|287.77|287.52|51
1662583500000|2022-09-07 20:45:00|287.87|287.62|287.87|287.57|288.02|287.77|287.77|287.52|23
1662583800000|2022-09-07 20:50:00|287.92|287.62|287.87|287.62|287.97|287.67|287.82|287.62|0
1662584100000|2022-09-07 20:55:00|287.82|287.57|287.87|287.47|287.97|287.72|287.72|287.42|18
1662584400000|2022-09-07 21:00:00|287.97|287.37|288.17|287.32|288.17|287.37|287.97|287.22|0
1662584700000|2022-09-07 21:05:00|288.12|287.27|288.07|287.27|288.12|287.27|288.07|287.27|0
1662585000000|2022-09-07 21:10:00|288.02|287.32|287.92|287.32|288.02|287.32|287.92|287.32|1
1662585300000|2022-09-07 21:15:00|||||||||1
1662588000000|2022-09-07 22:00:00|288.02|287.42|288.02|287.42|288.12|287.52|288.02|287.42|0
1662588300000|2022-09-07 22:05:00|288.12|287.52|288.12|287.52|288.12|287.52|288.12|287.52|0
1662588900000|2022-09-07 22:15:00|288.02|287.42|288.02|287.42|288.12|287.52|288.02|287.42|0
1662589200000|2022-09-07 22:20:00|288.12|287.52|288.12|287.52|288.12|287.52|288.12|287.52|0
1662589500000|2022-09-07 22:25:00|288.02|287.42|288.02|287.42|288.12|287.52|288.02|287.42|0
1662590100000|2022-09-07 22:35:00|287.92|287.32|287.92|287.32|287.92|287.32|287.92|287.32|0
1662591300000|2022-09-07 22:55:00|288.02|287.42|288.02|287.42|288.02|287.42|288.02|287.42|0
1662591600000|2022-09-07 23:00:00|287.92|287.32|287.92|287.32|288.02|287.42|287.92|287.32|0
1662592500000|2022-09-07 23:15:00|288.02|287.42|287.92|287.32|288.02|287.42|287.92|287.32|0
1662592800000|2022-09-07 23:20:00|287.82|287.22|287.82|287.22|287.92|287.32|287.82|287.22|0
1662593100000|2022-09-07 23:25:00|287.92|287.32|287.92|287.32|287.92|287.32|287.82|287.22|0
1662593700000|2022-09-07 23:35:00|287.82|287.22|287.82|287.22|287.92|287.32|287.82|287.22|0
1662594000000|2022-09-07 23:40:00|287.92|287.32|287.82|287.22|287.92|287.32|287.82|287.22|0
1662594300000|2022-09-07 23:45:00|287.92|287.32|287.92|287.32|287.92|287.32|287.82|287.22|0
1662594600000|2022-09-07 23:50:00|287.82|287.22|287.82|287.22|287.82|287.22|287.82|287.22|0
1662595200000|2022-09-08 00:00:00|287.72|287.12|287.72|287.12|287.92|287.32|287.72|287.12|0
1662595500000|2022-09-08 00:05:00|287.82|287.22|287.72|287.12|287.82|287.22|287.72|287.12|0
1662595800000|2022-09-08 00:10:00|287.82|287.22|287.82|287.22|287.82|287.22|287.72|287.12|0
1662596100000|2022-09-08 00:15:00|287.92|287.32|288.12|287.52|288.22|287.62|287.82|287.22|0
1662596400000|2022-09-08 00:20:00|288.02|287.42|288.02|287.42|288.22|287.62|288.02|287.42|0
1662596700000|2022-09-08 00:25:00|288.12|287.52|288.12|287.52|288.12|287.52|288.02|287.42|0
1662597000000|2022-09-08 00:30:00|288.12|287.82|288.02|287.87|288.22|287.97|287.72|287.52|280
1662597300000|2022-09-08 00:35:00|288.07|287.82|287.92|287.77|288.07|287.92|287.82|287.67|184
1662597600000|2022-09-08 00:40:00|287.87|287.72|287.77|287.62|287.92|287.77|287.72|287.57|211
1662597900000|2022-09-08 00:45:00|287.87|287.72|287.77|287.62|287.87|287.72|287.67|287.52|226
1662598200000|2022-09-08 00:50:00|287.82|287.67|287.92|287.77|287.97|287.82|287.67|287.52|167
1662598500000|2022-09-08 00:55:00|287.97|287.82|288.57|288.42|288.62|288.42|287.92|287.77|542
1662598800000|2022-09-08 01:00:00|288.47|288.27|288.82|288.67|288.82|288.67|287.92|287.77|967
1662599100000|2022-09-08 01:05:00|288.77|288.62|288.62|288.47|289.02|288.87|288.62|288.47|463
1662599400000|2022-09-08 01:10:00|288.67|288.52|288.92|288.77|288.92|288.77|288.67|288.52|368
1662599700000|2022-09-08 01:15:00|288.82|288.67|288.92|288.77|288.97|288.82|288.77|288.62|439
1662600000000|2022-09-08 01:20:00|288.82|288.67|289.07|288.92|289.12|288.97|288.82|288.67|266
1662600300000|2022-09-08 01:25:00|289.02|288.87|288.92|288.77|289.17|288.97|288.92|288.77|261
1662600600000|2022-09-08 01:30:00|288.87|288.72|289.32|289.17|289.32|289.17|288.87|288.72|333
1662600900000|2022-09-08 01:35:00|289.27|289.12|289.22|289.07|289.47|289.32|289.17|288.97|471
1662601200000|2022-09-08 01:40:00|289.27|289.12|289.02|288.87|289.27|289.12|288.97|288.82|172
1662601500000|2022-09-08 01:45:00|288.97|288.82|289.07|288.92|289.17|289.02|288.97|288.82|198
1662601800000|2022-09-08 01:50:00|289.17|289.02|289.22|289.07|289.22|289.07|289.07|288.92|197
1662602100000|2022-09-08 01:55:00|289.17|289.02|289.12|288.97|289.17|289.02|289.07|288.92|127
1662602400000|2022-09-08 02:00:00|289.07|288.92|289.22|289.07|289.27|289.12|289.07|288.92|248
1662602700000|2022-09-08 02:05:00|289.17|289.02|289.07|288.92|289.27|289.12|289.07|288.92|139
1662603000000|2022-09-08 02:10:00|289.12|288.97|289.22|289.07|289.27|289.12|289.07|288.92|157
1662603300000|2022-09-08 02:15:00|289.27|289.12|289.22|289.07|289.37|289.22|289.17|289.02|142
1662603600000|2022-09-08 02:20:00|289.27|289.12|289.17|289.02|289.27|289.12|289.07|288.92|156
1662603900000|2022-09-08 02:25:00|289.12|288.97|289.07|288.92|289.22|289.07|289.07|288.92|127
1662604200000|2022-09-08 02:30:00|289.12|288.97|289.02|288.87|289.12|288.97|289.02|288.87|95
1662604500000|2022-09-08 02:35:00|288.97|288.82|288.97|288.82|289.02|288.87|288.87|288.72|93
1662604800000|2022-09-08 02:40:00|288.92|288.77|288.97|288.82|288.97|288.82|288.92|288.77|97
1662605100000|2022-09-08 02:45:00|289.02|288.87|288.97|288.82|289.02|288.87|288.92|288.77|132
1662605400000|2022-09-08 02:50:00|289.02|288.77|289.02|288.87|289.07|288.87|288.92|288.77|157
1662605700000|2022-09-08 02:55:00|288.97|288.82|289.02|288.87|289.07|288.92|288.97|288.82|68
1662606000000|2022-09-08 03:00:00|289.07|288.92|289.12|288.97|289.12|288.97|288.97|288.82|117
1662606300000|2022-09-08 03:05:00|289.07|288.92|288.97|288.82|289.07|288.92|288.87|288.72|157
1662606600000|2022-09-08 03:10:00|289.02|288.87|289.02|288.87|289.17|289.02|288.87|288.72|389
1662606900000|2022-09-08 03:15:00|289.07|288.92|289.22|289.07|289.22|289.07|289.02|288.87|117
1662607200000|2022-09-08 03:20:00|289.17|289.02|288.92|288.77|289.22|289.02|288.92|288.77|113
1662607500000|2022-09-08 03:25:00|288.87|288.67|288.77|288.62|288.87|288.72|288.72|288.57|118
1662607800000|2022-09-08 03:30:00|288.82|288.67|288.82|288.67|288.82|288.67|288.77|288.62|75
1662608100000|2022-09-08 03:35:00|288.87|288.72|288.87|288.72|288.97|288.82|288.82|288.67|244
1662608400000|2022-09-08 03:40:00|288.92|288.77|288.87|288.72|288.92|288.77|288.82|288.62|192
1662608700000|2022-09-08 03:45:00|288.92|288.67|288.77|288.62|288.97|288.82|288.77|288.62|91
1662609000000|2022-09-08 03:50:00|288.72|288.57|288.67|288.52|288.72|288.57|288.67|288.52|102
1662609300000|2022-09-08 03:55:00|288.72|288.57|288.62|288.47|288.72|288.57|288.62|288.47|128
1662609600000|2022-09-08 04:00:00|288.57|288.42|288.62|288.42|288.62|288.47|288.52|288.37|144
1662609900000|2022-09-08 04:05:00|288.57|288.47|288.52|288.37|288.62|288.47|288.47|288.32|119
1662610200000|2022-09-08 04:10:00|288.57|288.42|288.62|288.47|288.62|288.47|288.52|288.42|77
1662610500000|2022-09-08 04:15:00|288.67|288.52|288.47|288.32|288.67|288.52|288.47|288.32|151
1662610800000|2022-09-08 04:20:00|288.52|288.37|288.47|288.32|288.57|288.42|288.47|288.32|174
1662611100000|2022-09-08 04:25:00|288.42|288.27|288.37|288.22|288.47|288.27|288.27|288.12|330
1662611400000|2022-09-08 04:30:00|288.42||288.37||288.42||288.37||52
1662611700000|2022-09-08 04:35:00|288.32|288.17|288.37|288.22|288.37|288.22|288.32|288.17|114
1662612000000|2022-09-08 04:40:00|288.32|288.17|288.27|288.12|288.37|288.22|288.22|288.07|217
1662612300000|2022-09-08 04:45:00|288.22|288.07|288.32|288.17|288.32|288.17|288.22|288.07|123
1662612600000|2022-09-08 04:50:00|288.37|288.22|288.32|288.17|288.37|288.22|288.32|288.17|87
1662612900000|2022-09-08 04:55:00|288.37|288.22|288.52|288.37|288.57|288.42|288.32|288.17|202
1662613200000|2022-09-08 05:00:00|288.47|288.32|288.42|288.27|288.57|288.42|288.32|288.17|263
1662613500000|2022-09-08 05:05:00|288.47|288.32|288.32|288.17|288.47|288.32|288.32|288.17|114
1662613800000|2022-09-08 05:10:00|288.37|288.22|288.22|288.07|288.37|288.22|288.12|287.97|195
1662614100000|2022-09-08 05:15:00|288.27|288.12|288.27|288.12|288.27|288.12|288.22|288.07|113
1662614400000|2022-09-08 05:20:00|288.22|288.07|288.27|288.12|288.37|288.22|288.22|288.07|221
1662614700000|2022-09-08 05:25:00|288.22|288.07|288.27|288.12|288.27|288.12|288.17|288.02|113
1662615000000|2022-09-08 05:30:00|288.22|288.07|288.32|288.17|288.32|288.17|288.22|288.07|99
1662615300000|2022-09-08 05:35:00|288.27|288.12|288.37|288.22|288.37|288.22|288.27|288.12|60
1662615600000|2022-09-08 05:40:00|288.32|288.17|288.27|288.12|288.32|288.17|288.27|288.12|74
1662615900000|2022-09-08 05:45:00|288.22|288.07|288.22|288.07|288.27|288.12|288.22|288.02|150
1662616200000|2022-09-08 05:50:00|288.17|288.02|288.17|288.02|288.22|288.07|288.12|287.92|110
1662616500000|2022-09-08 05:55:00|288.22|288.07|288.37|288.22|288.37|288.22|288.17|288.02|88
1662616800000|2022-09-08 06:00:00|288.32|288.17|288.32|288.17|288.42|288.27|288.17|287.97|163
1662617100000|2022-09-08 06:05:00|288.27|288.12|288.32|288.17|288.37|288.22|288.22|288.07|101
1662617400000|2022-09-08 06:10:00|288.42|288.27|288.52|288.37|288.52|288.37|288.42|288.27|132
1662617700000|2022-09-08 06:15:00|288.57|288.42|288.57|288.42|288.62|288.47|288.47|288.32|134
1662618000000|2022-09-08 06:20:00|288.52|288.37|288.47|288.32|288.52|288.37|288.42|288.27|158
1662618300000|2022-09-08 06:25:00|288.52|288.37|288.47|288.32|288.57|288.42|288.42|288.27|142
1662618600000|2022-09-08 06:30:00|288.52|288.37|288.52|288.37|288.57|288.42|288.47|288.32|134
1662618900000|2022-09-08 06:35:00|288.47|288.32|288.47|288.32|288.52|288.37|288.42|288.27|70
1662619200000|2022-09-08 06:40:00|288.42|288.27|288.57|288.42|288.57|288.42|288.42|288.27|81
1662619500000|2022-09-08 06:45:00|288.52|288.37|288.62|288.47|288.62|288.47|288.52|288.37|70
1662619800000|2022-09-08 06:50:00|288.57|288.42|288.62|288.47|288.62|288.47|288.57|288.42|77
1662620100000|2022-09-08 06:55:00|288.67|288.52|288.72|288.57|288.72|288.57|288.62|288.42|112
1662620400000|2022-09-08 07:00:00|288.67|288.52|288.92|288.77|288.97|288.77|288.67|288.52|307
1662620700000|2022-09-08 07:05:00|288.87|288.72|289.02|288.87|289.07|288.92|288.87|288.72|234
1662621000000|2022-09-08 07:10:00|289.07|288.82|289.02|288.87|289.07|288.92|288.87|288.72|181
1662621300000|2022-09-08 07:15:00|288.97|288.82|288.82|288.67|288.97|288.82|288.67|288.52|297
1662621600000|2022-09-08 07:20:00|288.77|288.62|288.57|288.42|288.82|288.67|288.57|288.42|210
1662621900000|2022-09-08 07:25:00|288.52|288.37|288.37|288.22|288.52|288.37|288.37|288.17|278
1662622200000|2022-09-08 07:30:00|288.42|288.27|288.12|287.97|288.42|288.27|287.97|287.77|442
1662622500000|2022-09-08 07:35:00|288.07|287.92|288.17|288.02|288.27|288.07|287.97|287.82|175
1662622800000|2022-09-08 07:40:00|288.22|288.07|288.32|288.17|288.32|288.17|288.12|287.97|144
1662623100000|2022-09-08 07:45:00|288.37|288.22|288.42|288.27|288.47|288.32|288.32|288.17|178
1662623400000|2022-09-08 07:50:00|288.37|288.22|288.12|287.97|288.42|288.27|288.07|287.92|193
1662623700000|2022-09-08 07:55:00|288.17|288.02|288.27|288.12|288.27|288.12|288.12|287.97|151
1662624000000|2022-09-08 08:00:00|288.22|288.07|288.22|288.07|288.32|288.17|288.17|288.02|154
1662624300000|2022-09-08 08:05:00|288.27|288.12|288.32|288.17|288.42|288.27|288.27|288.12|153
1662624600000|2022-09-08 08:10:00|288.37|288.22|288.47|288.32|288.47|288.32|288.32|288.17|112
1662624900000|2022-09-08 08:15:00|288.42|288.27|288.52|288.37|288.52|288.37|288.37|288.22|80
1662625200000|2022-09-08 08:20:00|288.47|288.32|288.27|288.12|288.52|288.37|288.27|288.12|208
1662625500000|2022-09-08 08:25:00|288.32|288.17|288.37|288.22|288.37|288.22|288.17|288.02|80
1662625800000|2022-09-08 08:30:00|288.32|288.17|288.27|288.12|288.42|288.22|288.27|288.12|86
1662626100000|2022-09-08 08:35:00|288.32|288.17|288.27|288.12|288.37|288.22|288.22|288.07|95
1662626400000|2022-09-08 08:40:00|288.32|288.17|288.37|288.22|288.42|288.27|288.32|288.17|95
1662626700000|2022-09-08 08:45:00|288.47|288.27|288.47|288.32|288.57|288.37|288.42|288.27|189
1662627000000|2022-09-08 08:50:00|288.42|288.27|288.52|288.37|288.52|288.37|288.42|288.27|57
1662627300000|2022-09-08 08:55:00|288.47|288.32|288.92|288.72|288.92|288.72|288.47|288.32|443
1662627600000|2022-09-08 09:00:00|288.87|288.67|288.67|288.52|288.97|288.77|288.57|288.42|543
1662627900000|2022-09-08 09:05:00|288.72|288.57|288.22|288.07|288.72|288.57|288.22|288.07|234
1662628200000|2022-09-08 09:10:00|288.17|288.02|288.12|287.97|288.22|288.07|288.12|287.97|33
1662628500000|2022-09-08 09:15:00|288.07|287.92|288.42|288.17|288.42|288.27|288.07|287.92|73
1662628800000|2022-09-08 09:20:00|288.52|287.92|288.52|287.92|288.52|287.92|288.52|287.92|0
1662629100000|2022-09-08 09:25:00|||||||||7
1662629400000|2022-09-08 09:30:00|288.42|287.82|288.52|287.92|288.52|287.92|288.42|287.82|0
1662629700000|2022-09-08 09:35:00|288.42|287.82|288.62|288.02|288.62|288.02|288.42|287.82|0
1662630000000|2022-09-08 09:40:00|288.52|287.92|288.52|287.92|288.62|288.02|288.52|287.92|0
1662630300000|2022-09-08 09:45:00|288.42|287.82|288.42|287.82|288.52|287.92|288.42|287.82|0
1662630600000|2022-09-08 09:50:00|288.57|288.32|288.47|288.27|288.57|288.37|288.37|288.17|21
1662630900000|2022-09-08 09:55:00|288.42|288.22|288.52|288.37|288.52|288.37|288.37|288.17|9
1662631200000|2022-09-08 10:00:00|288.47|288.32|288.42|288.27|288.57|288.42|288.42|288.27|3
1662631500000|2022-09-08 10:05:00|288.47|288.22|288.52|288.32|288.52|288.32|288.37|288.17|2
1662631800000|2022-09-08 10:10:00|288.47|288.37|288.37|288.22|288.52|288.37|288.37|288.17|13
1662632100000|2022-09-08 10:15:00|288.42|288.17|288.42|288.22|288.42|288.27|288.37|288.17|0
1662632400000|2022-09-08 10:20:00|288.47|288.27|288.47|288.27|288.47|288.32|288.42|288.22|0
1662632700000|2022-09-08 10:25:00|288.42|288.32|288.52|288.32|288.52|288.32|288.42|288.27|3
1662633000000|2022-09-08 10:30:00|288.47|288.37|288.57|288.37|288.57|288.37|288.47|288.32|0
1662633300000|2022-09-08 10:35:00|288.52|288.32|288.67|288.47|288.67|288.52|288.52|288.32|6
1662633600000|2022-09-08 10:40:00|288.62|288.42|288.62|288.47|288.67|288.47|288.57|288.37|1
1662633900000|2022-09-08 10:45:00|288.67|288.42|288.72|288.52|288.77|288.62|288.62|288.42|3
1662634200000|2022-09-08 10:50:00|288.67|288.57|288.77|288.62|288.82|288.62|288.67|288.52|2
1662634500000|2022-09-08 10:55:00|288.72|288.57|288.72|288.57|288.77|288.62|288.67|288.52|18
1662634800000|2022-09-08 11:00:00|288.77|288.62|288.87|288.72|288.87|288.72|288.72|288.62|14
1662635100000|2022-09-08 11:05:00|288.82|288.67|288.82|288.67|288.87|288.67|288.67|288.52|25
1662635400000|2022-09-08 11:10:00|288.87|288.72|288.82|288.67|288.92|288.77|288.82|288.67|9
1662635700000|2022-09-08 11:15:00|288.77|288.62|288.72|288.57|288.77|288.62|288.72|288.57|8
1662636000000|2022-09-08 11:20:00|288.67|288.52|288.57|288.37|288.67|288.52|288.52|288.37|30
1662636300000|2022-09-08 11:25:00|288.52|288.42|288.52|288.32|288.57|288.42|288.47|288.32|8
1662636600000|2022-09-08 11:30:00|288.47|288.27|288.42|288.22|288.52|288.27|288.32|288.17|12
1662636900000|2022-09-08 11:35:00|288.37|288.27|288.57|288.42|288.62|288.42|288.32|288.17|9
1662637200000|2022-09-08 11:40:00|288.62|288.47|288.52|288.32|288.62|288.47|288.47|288.27|22
1662637500000|2022-09-08 11:45:00|288.47|288.37|288.47|288.32|288.57|288.37|288.47|288.32|13
1662637800000|2022-09-08 11:50:00|288.52|288.37|288.47|288.32|288.62|288.47|288.42|288.27|18
1662638100000|2022-09-08 11:55:00|288.52|288.37|288.67|288.52|288.72|288.52|288.47|288.32|5
1662638400000|2022-09-08 12:00:00|288.62|288.47|288.72|288.57|288.77|288.62|288.62|288.47|18
1662638700000|2022-09-08 12:05:00|288.77|288.62|288.72|288.57|288.87|288.67|288.72|288.57|10
1662639000000|2022-09-08 12:10:00|288.77|288.62|289.32|289.02|289.37|289.02|288.72|288.57|17
1662639300000|2022-09-08 12:15:00|289.27|288.97|288.47|288.27|289.27|289.02|288.47|288.22|13
1662639600000|2022-09-08 12:20:00|288.52|288.32|289.12|288.87|289.12|288.87|288.47|288.17|6
1662639900000|2022-09-08 12:25:00|289.07|288.82|288.77|288.62|289.12|288.87|288.67|288.52|18
1662640200000|2022-09-08 12:30:00|288.72|288.57|288.37|288.17|288.82|288.57|288.32|288.17|27
1662640500000|2022-09-08 12:35:00|288.32|288.22|288.32|288.12|288.42|288.27|288.27|288.12|18
1662640800000|2022-09-08 12:40:00|288.27|288.17|288.17|287.97|288.32|288.17|288.07|287.92|38
1662641100000|2022-09-08 12:45:00|288.12|288.02|288.27|288.12|288.37|288.22|288.07|287.92|29
1662641400000|2022-09-08 12:50:00|288.32|288.17|288.27|288.07|288.47|288.27|288.12|287.92|25
1662641700000|2022-09-08 12:55:00|288.22|288.02|287.92|287.77|288.27|288.07|287.92|287.77|81
1662642000000|2022-09-08 13:00:00|287.97|287.72|288.02|287.82|288.12|287.92|287.77|287.62|109
1662642300000|2022-09-08 13:05:00|287.97|287.77|287.72|287.52|288.07|287.87|287.57|287.37|114
1662642600000|2022-09-08 13:10:00|287.67|287.47|287.62|287.42|287.92|287.72|287.57|287.37|35
1662642900000|2022-09-08 13:15:00|287.67|287.47|287.77|287.57|287.82|287.57|287.57|287.37|36
1662643200000|2022-09-08 13:20:00|287.72|287.52|287.67|287.47|287.77|287.57|287.52|287.37|25
1662643500000|2022-09-08 13:25:00|287.62|287.42|287.62|287.47|287.77|287.62|287.57|287.37|40
1662643800000|2022-09-08 13:30:00|287.57|287.42|287.57|287.42|287.72|287.57|287.07|286.92|332
1662644100000|2022-09-08 13:35:00|287.52|287.37|287.37|287.22|287.57|287.42|287.07|286.87|155
1662644400000|2022-09-08 13:40:00|287.32|287.17|288.12|287.92|288.22|288.02|287.12|286.92|110
1662644700000|2022-09-08 13:45:00|288.07|287.87|288.52|288.32|288.67|288.47|287.77|287.57|193
1662645000000|2022-09-08 13:50:00|288.47|288.37|288.87|288.67|288.97|288.77|288.37|288.17|185
1662645300000|2022-09-08 13:55:00|288.82|288.62|288.97|288.77|289.12|288.97|288.77|288.57|142
1662645600000|2022-09-08 14:00:00|288.92|288.82|288.47|288.27|289.02|288.82|288.32|288.17|42
1662645900000|2022-09-08 14:05:00|288.42|288.22|288.72|288.57|288.82|288.62|288.32|288.17|25
1662646200000|2022-09-08 14:10:00|288.77|288.52|288.92|288.72|288.97|288.82|288.52|288.37|74
1662646500000|2022-09-08 14:15:00|288.87|288.67|289.42|289.22|289.42|289.27|288.72|288.52|61
1662646800000|2022-09-08 14:20:00|289.37|289.27|289.57|289.42|290.07|289.87|289.37|289.22|436
1662647100000|2022-09-08 14:25:00|289.52|289.37|289.67|289.52|289.72|289.57|289.42|289.27|68
1662647400000|2022-09-08 14:30:00|289.72|289.47|289.77|289.57|289.97|289.77|289.52|289.37|99
1662647700000|2022-09-08 14:35:00|289.72|289.62|289.92|289.77|290.02|289.87|289.67|289.52|86
1662648000000|2022-09-08 14:40:00|289.87|289.72|289.87|289.67|290.02|289.82|289.67|289.52|51
1662648300000|2022-09-08 14:45:00|289.92|289.72|289.82|289.67|289.92|289.77|289.72|289.57|49
1662648600000|2022-09-08 14:50:00|289.87|289.62|289.87|289.67|289.92|289.77|289.67|289.47|34
1662648900000|2022-09-08 14:55:00|289.82|289.62|290.02|289.87|290.17|290.02|289.82|289.62|66
1662649200000|2022-09-08 15:00:00|289.97|289.82|289.87|289.67|290.17|290.02|289.82|289.67|96
1662649500000|2022-09-08 15:05:00|289.92|289.72|289.97|289.82|290.27|290.07|289.92|289.72|30
1662649800000|2022-09-08 15:10:00|290.02|289.87|290.17|290.02|290.22|290.07|289.92|289.77|29
1662650100000|2022-09-08 15:15:00|290.12|289.97|290.07|289.92|290.17|290.02|290.07|289.87|39
1662650400000|2022-09-08 15:20:00|290.02|289.82|289.87|289.72|290.02|289.82|289.77|289.62|16
1662650700000|2022-09-08 15:25:00|289.92|289.77|289.57|289.37|290.02|289.87|289.52|289.32|53
1662651000000|2022-09-08 15:30:00|289.52|289.32|289.72|289.52|289.72|289.57|289.47|289.32|13
1662651300000|2022-09-08 15:35:00|289.67|289.57|289.42|289.22|289.87|289.67|289.37|289.22|9
1662651600000|2022-09-08 15:40:00|289.37|289.27|289.37|289.17|289.47|289.27|289.32|289.17|20
1662651900000|2022-09-08 15:45:00|289.32|289.22|289.22|289.07|289.47|289.32|289.22|289.07|10
1662652200000|2022-09-08 15:50:00|289.27|289.02|289.37|289.17|289.37|289.22|289.12|288.97|7
1662652500000|2022-09-08 15:55:00|289.32|289.22|289.22|289.02|289.37|289.22|289.12|288.92|4
1662652800000|2022-09-08 16:00:00|289.27|289.07|288.47|288.32|289.27|289.12|288.47|288.32|54
1662653100000|2022-09-08 16:05:00|288.42|288.27|288.22|288.02|288.42|288.27|288.02|287.87|47
1662653400000|2022-09-08 16:10:00|288.17|287.97|288.52|288.37|288.57|288.37|287.97|287.77|58
1662653700000|2022-09-08 16:15:00|288.47|288.32|288.57|288.37|288.67|288.47|288.32|288.12|9
1662654000000|2022-09-08 16:20:00|288.52|288.42|288.52|288.32|288.57|288.42|288.32|288.12|22
1662654300000|2022-09-08 16:25:00|288.47|288.37|288.52|288.37|288.67|288.47|288.37|288.22|12
1662654600000|2022-09-08 16:30:00|288.47|288.32|288.72|288.52|288.87|288.67|288.47|288.32|12
1662654900000|2022-09-08 16:35:00|288.77|288.57|288.92|288.77|289.02|288.82|288.72|288.52|2
1662655200000|2022-09-08 16:40:00|288.87|288.72|289.27|289.07|289.32|289.12|288.87|288.67|38
1662655500000|2022-09-08 16:45:00|289.22|289.12|289.17|289.02|289.27|289.12|289.12|288.92|13
1662655800000|2022-09-08 16:50:00|289.12|288.97|289.17|288.97|289.27|289.12|289.12|288.92|7
1662656100000|2022-09-08 16:55:00|289.22|289.02|289.02|288.87|289.22|289.02|289.02|288.82|13
1662656400000|2022-09-08 17:00:00|288.97|288.82|288.92|288.72|289.17|288.97|288.87|288.67|33
1662656700000|2022-09-08 17:05:00|288.87|288.77|288.97|288.82|289.02|288.82|288.72|288.52|41
1662657000000|2022-09-08 17:10:00|289.02|288.77|289.47|289.32|289.47|289.32|288.97|288.77|27
1662657300000|2022-09-08 17:15:00|289.42|289.22|289.47|289.32|289.57|289.37|289.32|289.17|4
1662657600000|2022-09-08 17:20:00|289.52|289.27|289.52|289.32|289.57|289.42|289.47|289.27|4
1662657900000|2022-09-08 17:25:00|289.47|289.37|289.32|289.12|289.57|289.37|289.17|289.02|35
1662658200000|2022-09-08 17:30:00|289.37|289.17|289.37|289.17|289.42|289.22|289.17|288.97|0
1662658500000|2022-09-08 17:35:00|289.32|289.12|289.47|289.27|289.57|289.37|289.27|289.12|21
1662658800000|2022-09-08 17:40:00|289.42|289.32|289.37|289.22|289.47|289.32|289.37|289.17|2
1662659100000|2022-09-08 17:45:00|289.42|289.17|289.42|289.22|289.42|289.22|289.27|289.12|1
1662659400000|2022-09-08 17:50:00|289.47|289.17|289.32|289.12|289.47|289.27|289.27|289.12|1
1662659700000|2022-09-08 17:55:00|289.27|289.02|289.27|289.12|289.37|289.17|288.97|288.77|5
1662660000000|2022-09-08 18:00:00|289.32|289.17|289.42|289.27|289.42|289.27|289.27|289.12|5
1662660300000|2022-09-08 18:05:00|289.37|289.22|289.27|289.07|289.52|289.32|289.17|289.02|22
1662660600000|2022-09-08 18:10:00|289.32|289.12|289.27|289.07|289.37|289.22|289.22|289.07|1
1662660900000|2022-09-08 18:15:00|289.22|289.02|289.42|289.22|289.47|289.27|289.17|288.97|3
1662661200000|2022-09-08 18:20:00|289.37|289.17|289.37|289.17|289.42|289.22|289.32|289.12|1
1662661500000|2022-09-08 18:25:00|289.42|289.22|289.47|289.27|289.47|289.27|289.32|289.12|2
1662661800000|2022-09-08 18:30:00|289.42|289.32|289.57|289.37|289.57|289.42|289.42|289.27|9
1662662100000|2022-09-08 18:35:00|289.52|289.42|289.62|289.42|289.62|289.47|289.37|289.22|26
1662662400000|2022-09-08 18:40:00|289.57|289.47|289.27|289.07|289.62|289.47|289.07|288.92|21
1662662700000|2022-09-08 18:45:00|289.32|289.12|289.17|288.97|289.32|289.17|289.02|288.82|5
1662663000000|2022-09-08 18:50:00|289.22|288.92|289.37|289.17|289.37|289.17|289.07|288.92|10
1662663300000|2022-09-08 18:55:00|289.32|289.12|289.22|289.02|289.37|289.17|289.12|288.92|2
1662663600000|2022-09-08 19:00:00|289.17|289.07|289.12|288.92|289.32|289.17|289.02|288.82|2
1662663900000|2022-09-08 19:05:00|289.07|288.97|289.27|289.07|289.37|289.17|289.07|288.87|16
1662664200000|2022-09-08 19:10:00|289.22|289.02|289.42|289.22|289.47|289.27|289.17|288.97|8
1662664500000|2022-09-08 19:15:00|289.47|289.27|289.52|289.32|289.52|289.32|289.37|289.17|7
1662664800000|2022-09-08 19:20:00|289.47|289.37|289.47|289.32|289.57|289.42|289.42|289.27|6
1662665100000|2022-09-08 19:25:00|289.42|289.27|289.42|289.22|289.47|289.32|289.37|289.17|6
1662665400000|2022-09-08 19:30:00|289.37|289.27|289.37|289.17|289.52|289.32|289.32|289.17|1
1662665700000|2022-09-08 19:35:00|289.32|289.12|289.47|289.27|289.52|289.27|289.27|289.12|1
1662666000000|2022-09-08 19:40:00|289.42|289.22|289.32|289.12|289.52|289.22|289.27|289.07|3
1662666300000|2022-09-08 19:45:00|289.37|289.17|289.52|289.27|289.52|289.37|289.32|289.12|1
1662666600000|2022-09-08 19:50:00|289.47|289.32|289.77|289.57|289.77|289.57|289.47|289.32|16
1662666900000|2022-09-08 19:55:00|289.72|289.52|289.67|289.47|289.77|289.57|289.57|289.32|23
1662667200000|2022-09-08 20:00:00|289.62|289.42|289.62|289.27|289.67|289.47|289.62|289.27|17
1662667500000|2022-09-08 20:05:00|289.57|289.32|289.52|289.32|289.57|289.32|289.47|289.32|0
1662667800000|2022-09-08 20:10:00|289.57|289.37|289.52|289.32|289.57|289.37|289.52|289.32|1
1662668100000|2022-09-08 20:15:00|289.57||289.57||289.57||289.52||2
1662668400000|2022-09-08 20:20:00|289.52||289.52||289.57||289.52||0
1662668700000|2022-09-08 20:25:00|289.47|289.27|289.47|289.22|289.52|289.27|289.42|289.22|7
1662669000000|2022-09-08 20:30:00|289.42||289.42||289.47||289.42||0
1662669300000|2022-09-08 20:35:00|289.47|289.17|289.42|289.17|289.47|289.17|289.42|289.17|1
1662669600000|2022-09-08 20:40:00|289.47|289.12|289.62|289.17|289.62|289.17|289.47|289.12|1
1662669900000|2022-09-08 20:45:00|289.57|289.22|289.52|289.17|289.67|289.37|289.27|289.07|83
1662670200000|2022-09-08 20:50:00|289.57|289.22|289.52|289.12|289.57|289.32|289.32|289.07|3
1662670500000|2022-09-08 20:55:00|289.57|289.07|289.12|288.62|289.57|289.17|288.87|288.57|11
1662670800000|2022-09-08 21:00:00|289.17|288.42|289.82|288.42|289.87|288.47|289.17|288.37|0
1662671100000|2022-09-08 21:05:00|289.77|288.62|289.77|288.87|289.77|288.87|289.77|288.62|0
1662671400000|2022-09-08 21:10:00|289.62|289.02|289.62|289.02|289.62|289.02|289.62|289.02|1
1662674400000|2022-09-08 22:00:00|289.52|288.92|289.52|288.92|289.62|289.02|289.52|288.92|0
1662675300000|2022-09-08 22:15:00|289.42|288.82|289.42|288.82|289.42|288.82|289.42|288.82|0
1662675600000|2022-09-08 22:20:00|289.52|288.92|289.42|288.82|289.52|288.92|289.42|288.82|0
1662675900000|2022-09-08 22:25:00|289.52|288.92|289.42|288.82|289.52|288.92|289.42|288.82|0
1662676200000|2022-09-08 22:30:00|289.52|288.92|289.52|288.92|289.52|288.92|289.42|288.82|0
1662676500000|2022-09-08 22:35:00|289.42|288.82|289.52|288.92|289.52|288.92|289.42|288.82|0
1662678000000|2022-09-08 23:00:00|289.62|289.02|289.62|289.02|289.62|289.02|289.52|288.92|0
1662678300000|2022-09-08 23:05:00|289.52|288.92|289.62|289.02|289.62|289.02|289.52|288.92|0
1662678600000|2022-09-08 23:10:00|289.52|288.92|289.62|289.02|289.62|289.02|289.52|288.92|0
1662679200000|2022-09-08 23:20:00|289.72|289.12|289.72|289.12|289.72|289.12|289.62|289.02|0
1662679800000|2022-09-08 23:30:00|289.62|289.02|289.72|289.12|289.72|289.12|289.62|289.02|0
1662680100000|2022-09-08 23:35:00|289.62|289.02|289.62|289.02|289.72|289.12|289.62|289.02|0
1662680400000|2022-09-08 23:40:00|289.72|289.12|289.62|289.02|289.72|289.12|289.62|289.02|0
1662681000000|2022-09-08 23:50:00|289.72|289.12|289.72|289.12|289.72|289.12|289.62|289.02|0
1662681300000|2022-09-08 23:55:00|289.62|289.02|289.62|289.02|289.72|289.12|289.62|289.02|0
1662681600000|2022-09-09 00:00:00|289.72|289.12|289.62|289.02|289.72|289.12|289.62|289.02|0
1662681900000|2022-09-09 00:05:00|289.72|289.12|289.72|289.12|289.72|289.12|289.72|289.12|0
1662682200000|2022-09-09 00:10:00|289.82|289.22|289.82|289.22|289.82|289.22|289.72|289.12|0
1662682500000|2022-09-09 00:15:00|289.92|289.32|289.92|289.32|290.02|289.42|289.82|289.22|0
1662682800000|2022-09-09 00:20:00|289.82|289.22|289.92|289.32|289.92|289.32|289.82|289.22|0
1662683100000|2022-09-09 00:25:00|289.82|289.22|289.92|289.32|290.02|289.42|289.82|289.22|0
1662683400000|2022-09-09 00:30:00|289.62|289.37|290.02|289.82|290.07|289.87|289.17|288.92|436
1662683700000|2022-09-09 00:35:00|289.97|289.77|289.82|289.67|290.02|289.87|289.72|289.57|198
1662684000000|2022-09-09 00:40:00|289.87|289.72|290.47|290.32|290.47|290.32|289.87|289.67|174
1662684300000|2022-09-09 00:45:00|290.42|290.27|290.52|290.37|290.67|290.47|290.42|290.27|179
1662684600000|2022-09-09 00:50:00|290.47|290.32|290.37|290.22|290.47|290.32|290.27|290.12|169
1662684900000|2022-09-09 00:55:00|290.47|290.27|290.77|290.62|290.77|290.62|290.42|290.27|196
1662685200000|2022-09-09 01:00:00|290.72|290.57|291.12|290.92|291.47|291.32|290.27|290.12|702
1662685500000|2022-09-09 01:05:00|291.17|290.97|291.17|291.02|291.22|291.07|290.92|290.77|240
1662685800000|2022-09-09 01:10:00|291.02|290.87|291.37|291.17|291.57|291.37|291.02|290.87|247
1662686100000|2022-09-09 01:15:00|291.42|291.22|291.32|291.17|291.42|291.27|291.07|290.92|341
1662686400000|2022-09-09 01:20:00|291.37|291.22|291.37|291.22|291.52|291.37|291.27|291.12|193
1662686700000|2022-09-09 01:25:00|291.27|291.12|291.17|290.97|291.47|291.32|291.17|290.97|254
1662687000000|2022-09-09 01:30:00|291.12|290.92|290.97|290.82|291.22|291.07|290.97|290.77|223
1662687300000|2022-09-09 01:35:00|291.02|290.87|291.17|291.02|291.22|291.07|290.92|290.77|187
1662687600000|2022-09-09 01:40:00|291.22|290.97|291.22|291.07|291.32|291.17|291.17|290.97|112
1662687900000|2022-09-09 01:45:00|291.27|291.12|291.27|291.12|291.27|291.12|291.22|291.07|101
1662688200000|2022-09-09 01:50:00|291.32|291.07|291.42|291.27|291.47|291.32|291.32|291.07|190
1662688500000|2022-09-09 01:55:00|291.37|291.22|291.52|291.37|291.62|291.42|291.27|291.12|229
1662688800000|2022-09-09 02:00:00|291.47|291.32|291.47|291.32|291.57|291.42|291.37|291.22|139
1662689100000|2022-09-09 02:05:00|291.42|291.27|291.52|291.37|291.52|291.37|291.37|291.22|170
1662689400000|2022-09-09 02:10:00|291.47|291.32|291.72|291.57|291.72|291.57|291.47|291.32|197
1662689700000|2022-09-09 02:15:00|291.82|291.67|291.82|291.67|291.82|291.67|291.62|291.47|226
1662690000000|2022-09-09 02:20:00|291.77|291.62|291.72|291.57|291.82|291.67|291.72|291.57|82
1662690300000|2022-09-09 02:25:00|291.77|291.62|291.72|291.57|291.77|291.62|291.67|291.52|153
1662690600000|2022-09-09 02:30:00|291.77|291.62|291.92|291.77|291.92|291.77|291.67|291.52|126
1662690900000|2022-09-09 02:35:00|291.87|291.72|291.92|291.77|291.92|291.77|291.72|291.57|150
1662691200000|2022-09-09 02:40:00|292.02|291.82|292.07|291.92|292.07|291.92|291.97|291.82|152
1662691500000|2022-09-09 02:45:00|292.12|291.97|292.02|291.87|292.12|291.97|291.92|291.77|126
1662691800000|2022-09-09 02:50:00|291.97|291.77|291.87|291.72|291.97|291.82|291.82|291.67|135
1662692100000|2022-09-09 02:55:00|291.92|291.77|291.92|291.77|291.97|291.82|291.92|291.77|55
1662692400000|2022-09-09 03:00:00|291.87|291.72|291.82|291.67|291.87|291.72|291.72|291.57|163
1662692700000|2022-09-09 03:05:00|291.77|291.62|291.92|291.77|291.92|291.77|291.67|291.52|118
1662693000000|2022-09-09 03:10:00|291.97|291.82|292.12|291.92|292.12|291.97|291.97|291.82|209
1662693300000|2022-09-09 03:15:00|292.07|291.97|291.97|291.77|292.17|292.02|291.87|291.72|139
1662693600000|2022-09-09 03:20:00|291.92|291.72|291.82|291.67|291.92|291.77|291.77|291.62|77
1662693900000|2022-09-09 03:25:00|291.87|291.62|291.87|291.72|291.92|291.77|291.77|291.62|70
1662694200000|2022-09-09 03:30:00|291.82|291.67|291.87|291.72|291.87|291.72|291.77|291.62|58
1662694500000|2022-09-09 03:35:00|291.92|291.77|291.92|291.77|291.97|291.82|291.82|291.67|139
1662694800000|2022-09-09 03:40:00|291.87|291.72|291.92|291.77|291.97|291.77|291.87|291.72|155
1662695100000|2022-09-09 03:45:00|291.87|291.72|291.72|291.57|291.87|291.72|291.72|291.57|76
1662695400000|2022-09-09 03:50:00|291.77|291.52|291.87|291.72|291.87|291.72|291.77|291.52|96
1662695700000|2022-09-09 03:55:00|291.82|291.67|291.82|291.67|291.82|291.72|291.82|291.67|61
1662696000000|2022-09-09 04:00:00|291.87|291.72|291.82|291.67|291.97|291.82|291.82|291.67|135
1662696300000|2022-09-09 04:05:00|291.87|291.72|291.77|291.62|291.92|291.77|291.77|291.62|108
1662696600000|2022-09-09 04:10:00|291.72|291.57|291.77|291.62|291.77|291.62|291.72|291.57|60
1662696900000|2022-09-09 04:15:00|291.82|291.67|291.82|291.67|291.82|291.67|291.82|291.62|130
1662697200000|2022-09-09 04:20:00|291.77|291.62|291.82|291.67|291.82|291.67|291.77|291.62|135
1662697500000|2022-09-09 04:25:00|291.77|291.62|291.82|291.67|291.82|291.67|291.77|291.62|83
1662697800000|2022-09-09 04:30:00|291.77|291.62|291.77|291.62|291.77|291.62|291.77|291.62|29
1662698100000|2022-09-09 04:35:00|291.72|291.57|291.57|291.42|291.72|291.57|291.57|291.37|146
1662698400000|2022-09-09 04:40:00|291.52|291.37|291.57|291.42|291.62|291.47|291.52|291.37|114
1662698700000|2022-09-09 04:45:00|291.62|291.47|291.62|291.47|291.62|291.47|291.62|291.47|119
1662699000000|2022-09-09 04:50:00|||||||||32
1662699300000|2022-09-09 04:55:00|291.67|291.52|291.62|291.47|291.67|291.52|291.57|291.42|140
1662699600000|2022-09-09 05:00:00|291.57|291.42|291.42|291.27|291.57|291.42|291.37|291.22|296
1662699900000|2022-09-09 05:05:00|291.52|291.37|291.52|291.37|291.67|291.52|291.47|291.32|247
1662700200000|2022-09-09 05:10:00|291.47|291.32|291.47|291.32|291.52|291.32|291.47|291.32|76
1662700500000|2022-09-09 05:15:00|291.42|291.27|291.52|291.37|291.57|291.37|291.42|291.27|160
1662700800000|2022-09-09 05:20:00|291.47|291.32|291.37|291.22|291.47|291.32|291.37|291.22|97
1662701100000|2022-09-09 05:25:00|291.47|291.32|291.42|291.27|291.47|291.32|291.37|291.22|148
1662701400000|2022-09-09 05:30:00|291.47|291.32|291.37|291.22|291.47|291.32|291.32|291.17|137
1662701700000|2022-09-09 05:35:00|291.32|291.17|291.37|291.22|291.37|291.22|291.32|291.17|66
1662702000000|2022-09-09 05:40:00|291.42|291.27|291.42|291.27|291.42|291.27|291.42|291.27|82
1662702300000|2022-09-09 05:45:00|291.37|291.22|291.27|291.12|291.37|291.22|291.27|291.12|127
1662702600000|2022-09-09 05:50:00|291.32|291.17|291.37|291.22|291.37|291.22|291.32|291.17|125
1662702900000|2022-09-09 05:55:00|291.42|291.17|291.42|291.27|291.42|291.27|291.42|291.17|71
1662703200000|2022-09-09 06:00:00|291.37|291.22|291.22|291.07|291.37|291.22|291.17|291.02|216
1662703500000|2022-09-09 06:05:00|291.27|291.12|291.22|291.07|291.27|291.12|291.17|291.02|133
1662703800000|2022-09-09 06:10:00|291.27|291.12|291.22|291.07|291.27|291.12|291.22|291.02|91
1662704100000|2022-09-09 06:15:00|291.27|291.12|291.27|291.12|291.32|291.17|291.27|291.12|89
1662704400000|2022-09-09 06:20:00|291.22|291.07|291.22|291.07|291.27|291.12|291.22|291.07|97
1662704700000|2022-09-09 06:25:00|291.27|291.12|291.12|290.97|291.27|291.12|291.12|290.97|175
1662705000000|2022-09-09 06:30:00|291.17|291.02|291.07|290.92|291.17|291.02|291.02|290.87|236
1662705300000|2022-09-09 06:35:00|291.02|290.87|291.07|290.92|291.12|290.97|291.02|290.87|132
1662705600000|2022-09-09 06:40:00|291.02|290.87|291.12|290.97|291.12|290.97|291.02|290.87|80
1662705900000|2022-09-09 06:45:00|291.07|290.92|291.22|291.07|291.22|291.07|291.07|290.92|122
1662706200000|2022-09-09 06:50:00|291.17|291.02|291.17|291.02|291.17|291.02|291.17|291.02|54
1662706500000|2022-09-09 06:55:00|291.12|290.97|291.22|291.07|291.22|291.07|291.02|290.87|215
1662706800000|2022-09-09 07:00:00|291.17|291.02|291.72|291.57|291.72|291.57|291.17|291.02|414
1662707100000|2022-09-09 07:05:00|291.77|291.62|291.62|291.47|292.07|291.92|291.62|291.47|582
1662707400000|2022-09-09 07:10:00|291.67|291.52|292.17|292.02|292.22|292.07|291.67|291.52|533
1662707700000|2022-09-09 07:15:00|292.22|292.07|292.02|291.87|292.22|292.07|292.02|291.87|258
1662708000000|2022-09-09 07:20:00|291.97|291.82|292.12|291.97|292.17|292.02|291.97|291.77|310
1662708300000|2022-09-09 07:25:00|292.17|292.02|292.37|292.22|292.37|292.22|292.12|291.97|326
1662708600000|2022-09-09 07:30:00|292.42|292.27|292.17|292.02|292.42|292.27|292.12|291.97|310
1662708900000|2022-09-09 07:35:00|292.22|292.07|292.12|291.97|292.27|292.12|292.02|291.87|464
1662709200000|2022-09-09 07:40:00|292.17|292.02|292.22|292.07|292.27|292.12|292.12|291.97|336
1662709500000|2022-09-09 07:45:00|292.27|292.12|292.22|292.07|292.32|292.17|292.22|292.07|326
1662709800000|2022-09-09 07:50:00|292.27|292.12|292.07|291.92|292.27|292.12|292.02|291.87|355
1662710100000|2022-09-09 07:55:00|292.12|291.97|292.17|292.02|292.22|292.07|292.12|291.97|180
1662710400000|2022-09-09 08:00:00|292.07|291.97|292.27|292.12|292.27|292.12|291.97|291.82|334
1662710700000|2022-09-09 08:05:00|292.32|292.07|292.27|292.12|292.32|292.17|292.17|292.02|251
1662711000000|2022-09-09 08:10:00|292.22|292.07|292.32|292.17|292.32|292.17|292.22|292.07|284
1662711300000|2022-09-09 08:15:00|292.37|292.22|292.67|292.52|292.87|292.67|292.37|292.22|777
1662711600000|2022-09-09 08:20:00|292.72|292.57|292.72|292.57|292.82|292.67|292.67|292.52|287
1662711900000|2022-09-09 08:25:00|292.77|292.62|292.67|292.52|292.82|292.67|292.67|292.47|179
1662712200000|2022-09-09 08:30:00|292.77|292.57|292.62|292.47|292.77|292.62|292.57|292.42|270
1662712500000|2022-09-09 08:35:00|292.67|292.52|292.72|292.57|292.87|292.72|292.62|292.47|552
1662712800000|2022-09-09 08:40:00|292.77|292.62|292.72|292.57|292.87|292.72|292.67|292.52|254
1662713100000|2022-09-09 08:45:00|292.77|292.62|292.72|292.57|292.87|292.72|292.72|292.57|303
1662713400000|2022-09-09 08:50:00|292.77|292.62|292.72|292.57|292.82|292.67|292.67|292.47|400
1662713700000|2022-09-09 08:55:00|292.77|292.62|292.77|292.62|292.77|292.62|292.62|292.42|521
1662714000000|2022-09-09 09:00:00|292.82|292.67|292.47|292.32|292.82|292.67|292.27|292.07|681
1662714300000|2022-09-09 09:05:00|292.42|292.27|292.37|292.22|292.52|292.37|292.32|292.17|408
1662714600000|2022-09-09 09:10:00|292.42|292.17|292.32|292.17|292.47|292.27|292.32|292.17|132
1662714900000|2022-09-09 09:15:00|292.27|292.12|292.52|292.32|292.52|292.32|292.27|292.12|176
1662715200000|2022-09-09 09:20:00|292.62|292.02|292.72|292.12|292.72|292.12|292.62|292.02|0
1662715500000|2022-09-09 09:25:00|292.62|292.02|292.72|292.12|292.72|292.12|292.62|292.02|6
1662715800000|2022-09-09 09:30:00|292.62|292.02|292.72|292.12|292.72|292.12|292.62|292.02|0
1662716100000|2022-09-09 09:35:00|292.62|292.02|292.72|292.12|292.72|292.12|292.62|292.02|0
1662716400000|2022-09-09 09:40:00|292.82|292.22|292.52|291.92|292.82|292.22|292.52|291.92|0
1662716700000|2022-09-09 09:45:00|292.52|291.92|292.52|291.92|292.62|292.02|292.52|291.92|0
1662717000000|2022-09-09 09:50:00|292.12|291.97|292.27|292.12|292.32|292.17|292.12|291.97|38
1662717300000|2022-09-09 09:55:00|292.32|292.17|292.37|292.22|292.52|292.37|292.32|292.17|35
1662717600000|2022-09-09 10:00:00|292.32|292.17|292.12|291.92|292.37|292.17|292.12|291.92|20
1662717900000|2022-09-09 10:05:00|292.07|291.97|292.07|291.92|292.27|292.07|292.07|291.92|18
1662718200000|2022-09-09 10:10:00|292.12|291.97|292.22|292.02|292.22|292.02|292.07|291.92|12
1662718500000|2022-09-09 10:15:00|292.17|291.97|292.12|291.97|292.27|292.07|292.12|291.97|11
1662718800000|2022-09-09 10:20:00|292.07|291.92|292.17|292.02|292.32|292.12|292.07|291.92|20
1662719100000|2022-09-09 10:25:00|292.12|291.97|292.12|291.97|292.17|292.02|292.12|291.92|21
1662719400000|2022-09-09 10:30:00|292.17|292.02|292.27|292.07|292.27|292.12|292.12|292.02|21
1662719700000|2022-09-09 10:35:00|292.22|292.02|292.27|292.07|292.27|292.12|292.22|292.02|6
1662720000000|2022-09-09 10:40:00|292.22|292.12|292.22|292.07|292.27|292.12|292.22|292.02|7
1662720300000|2022-09-09 10:45:00|292.27|292.12|292.32|292.17|292.32|292.17|292.27|292.12|13
1662720600000|2022-09-09 10:50:00|292.27|292.12|292.32|292.12|292.32|292.17|292.22|292.07|9
1662720900000|2022-09-09 10:55:00|292.27|292.17|292.17|292.02|292.37|292.17|292.12|291.97|54
1662721200000|2022-09-09 11:00:00|292.12|291.97|292.27|292.07|292.27|292.07|292.12|291.97|26
1662721500000|2022-09-09 11:05:00|292.22|292.12|292.27|292.12|292.32|292.17|292.22|292.12|0
1662721800000|2022-09-09 11:10:00|292.22|292.07|292.27|292.12|292.27|292.12|292.12|291.97|14
1662722100000|2022-09-09 11:15:00|292.22|292.07|292.17|292.02|292.27|292.12|292.12|291.97|21
1662722400000|2022-09-09 11:20:00|292.22|292.07|292.22|292.02|292.22|292.07|292.17|292.02|2
1662722700000|2022-09-09 11:25:00|292.17|292.07|292.22|292.02|292.22|292.07|292.17|292.02|0
1662723000000|2022-09-09 11:30:00|292.17|291.97|292.02|291.87|292.22|292.02|292.02|291.82|33
1662723300000|2022-09-09 11:35:00|292.07|291.92|292.12|291.92|292.17|291.97|292.07|291.87|2
1662723600000|2022-09-09 11:40:00|292.17|291.97|292.22|292.02|292.32|292.17|292.12|291.97|45
1662723900000|2022-09-09 11:45:00|292.17|292.07|292.27|292.07|292.27|292.12|292.17|292.02|3
1662724200000|2022-09-09 11:50:00|292.22|292.02|292.12|291.97|292.27|292.02|292.07|291.92|45
1662724500000|2022-09-09 11:55:00|292.07|291.92|292.12|291.92|292.12|291.97|291.97|291.82|3
1662724800000|2022-09-09 12:00:00|292.07|291.87|292.02|291.87|292.17|292.02|292.02|291.82|3
1662725100000|2022-09-09 12:05:00|291.97|291.77|291.82|291.67|291.97|291.77|291.82|291.67|41
1662725400000|2022-09-09 12:10:00|291.87|291.72|291.92|291.77|291.92|291.77|291.82|291.67|13
1662725700000|2022-09-09 12:15:00|291.87|291.72|291.92|291.72|291.92|291.77|291.87|291.72|10
1662726000000|2022-09-09 12:20:00|291.87|291.77|291.87|291.72|291.97|291.82|291.87|291.67|25
1662726300000|2022-09-09 12:25:00|291.92|291.77|291.82|291.67|291.97|291.77|291.82|291.67|40
1662726600000|2022-09-09 12:30:00|291.77|291.62|291.82|291.62|291.92|291.77|291.72|291.57|47
1662726900000|2022-09-09 12:35:00|291.77|291.67|291.87|291.72|291.87|291.72|291.77|291.57|19
1662727200000|2022-09-09 12:40:00|291.92|291.77|292.07|291.92|292.07|291.92|291.92|291.77|18
1662727500000|2022-09-09 12:45:00|292.12|291.97|291.97|291.82|292.12|291.97|291.92|291.77|43
1662727800000|2022-09-09 12:50:00|292.02|291.87|291.92|291.77|292.02|291.87|291.92|291.77|25
1662728100000|2022-09-09 12:55:00|291.97|291.82|291.92|291.77|292.07|291.92|291.92|291.77|14
1662728400000|2022-09-09 13:00:00|291.97|291.82|291.97|291.77|291.97|291.82|291.87|291.72|21
1662728700000|2022-09-09 13:05:00|291.92|291.82|291.87|291.67|291.97|291.82|291.77|291.62|26
1662729000000|2022-09-09 13:10:00|291.82|291.62|291.77|291.62|291.87|291.67|291.77|291.57|25
1662729300000|2022-09-09 13:15:00|291.82|291.67|291.77|291.62|291.92|291.72|291.77|291.57|34
1662729600000|2022-09-09 13:20:00|291.82|291.57|291.57|291.42|291.82|291.62|291.57|291.42|39
1662729900000|2022-09-09 13:25:00|291.62|291.47|291.42|291.27|291.67|291.47|291.32|291.17|64
1662730200000|2022-09-09 13:30:00|291.47|291.32|292.67|292.47|292.77|292.52|291.47|291.32|354
1662730500000|2022-09-09 13:35:00|292.72|292.52|292.97|292.82|292.97|292.82|292.62|292.42|77
1662730800000|2022-09-09 13:40:00|293.02|292.87|292.87|292.67|293.17|292.97|292.82|292.62|177
1662731100000|2022-09-09 13:45:00|292.82|292.72|293.17|293.02|293.32|293.12|292.77|292.57|87
1662731400000|2022-09-09 13:50:00|293.22|293.07|293.12|292.92|293.22|293.07|292.97|292.82|93
1662731700000|2022-09-09 13:55:00|293.07|292.97|293.32|293.12|293.32|293.17|292.92|292.72|86
1662732000000|2022-09-09 14:00:00|293.27|293.17|293.57|293.42|293.62|293.42|293.27|293.12|125
1662732300000|2022-09-09 14:05:00|293.62|293.47|293.62|293.47|293.87|293.72|293.47|293.27|393
1662732600000|2022-09-09 14:10:00|293.67|293.52|293.57|293.37|293.72|293.57|293.47|293.27|144
1662732900000|2022-09-09 14:15:00|293.62|293.42|293.42|293.22|293.82|293.62|293.32|293.17|252
1662733200000|2022-09-09 14:20:00|293.47|293.27|293.17|292.97|293.62|293.47|293.12|292.97|112
1662733500000|2022-09-09 14:25:00|293.12|293.02|293.42|293.27|293.52|293.37|293.07|292.82|85
1662733800000|2022-09-09 14:30:00|293.47|293.32|293.22|293.07|293.52|293.32|293.17|293.02|74
1662734100000|2022-09-09 14:35:00|293.27|293.12|293.52|293.37|293.52|293.37|293.22|293.02|66
1662734400000|2022-09-09 14:40:00|293.57|293.42|293.52|293.37|293.67|293.47|293.52|293.32|54
1662734700000|2022-09-09 14:45:00|293.57|293.42|293.52|293.37|293.57|293.42|293.37|293.22|68
1662735000000|2022-09-09 14:50:00|293.57|293.42|293.57|293.37|293.67|293.52|293.42|293.27|78
1662735300000|2022-09-09 14:55:00|293.62|293.42|293.57|293.42|293.62|293.47|293.47|293.32|40
1662735600000|2022-09-09 15:00:00|293.52|293.37|293.27|293.12|293.57|293.42|293.22|293.07|51
1662735900000|2022-09-09 15:05:00|293.32|293.17|293.37|293.22|293.42|293.27|293.27|293.12|27
1662736200000|2022-09-09 15:10:00|293.32|293.17|293.42|293.27|293.42|293.27|293.17|293.02|11
1662736500000|2022-09-09 15:15:00|293.47|293.32|293.62|293.42|293.87|293.67|293.47|293.32|130
1662736800000|2022-09-09 15:20:00|293.57|293.47|293.77|293.62|293.77|293.62|293.52|293.37|51
1662737100000|2022-09-09 15:25:00|293.82|293.67|293.97|293.82|293.97|293.82|293.77|293.67|154
1662737400000|2022-09-09 15:30:00|293.92|293.77|293.62|293.47|293.97|293.82|293.57|293.42|118
1662737700000|2022-09-09 15:35:00|293.57|293.42|294.02|293.87|294.02|293.87|293.57|293.42|53
1662738000000|2022-09-09 15:40:00|294.07|293.92|294.07|293.92|294.17|294.02|293.97|293.82|45
1662738300000|2022-09-09 15:45:00|294.02|293.87|293.97|293.82|294.07|293.92|293.92|293.77|70
1662738600000|2022-09-09 15:50:00|294.02|293.87|293.97|293.82|294.07|293.92|293.87|293.72|51
1662738900000|2022-09-09 15:55:00|293.92|293.77|294.12|293.97|294.12|293.97|293.92|293.77|26
1662739200000|2022-09-09 16:00:00|294.07|293.87|293.92|293.77|294.12|293.97|293.82|293.67|25
1662739500000|2022-09-09 16:05:00|293.97|293.82|294.12|293.92|294.12|293.92|293.87|293.67|17
1662739800000|2022-09-09 16:10:00|294.07|293.97|294.02|293.82|294.12|293.97|293.97|293.82|25
1662740100000|2022-09-09 16:15:00|293.97|293.87|294.12|293.92|294.12|293.97|293.92|293.72|50
1662740400000|2022-09-09 16:20:00|294.07|293.97|293.97|293.82|294.17|294.02|293.87|293.72|83
1662740700000|2022-09-09 16:25:00|294.02|293.77|294.07|293.92|294.07|293.92|293.92|293.77|12
1662741000000|2022-09-09 16:30:00|294.12|293.97|294.07|293.92|294.12|293.97|293.97|293.82|17
1662741300000|2022-09-09 16:35:00|294.12|293.97|294.02|293.87|294.12|293.97|294.02|293.87|28
1662741600000|2022-09-09 16:40:00|294.07|293.92|294.02|293.87|294.12|293.97|294.02|293.87|40
1662741900000|2022-09-09 16:45:00|293.97|293.82|294.07|293.92|294.07|293.92|293.92|293.77|12
1662742200000|2022-09-09 16:50:00|294.02|293.87|294.07|293.87|294.12|293.97|294.02|293.87|7
1662742500000|2022-09-09 16:55:00|294.02|293.92|294.12|293.97|294.17|293.97|294.02|293.87|2
1662742800000|2022-09-09 17:00:00|294.17|293.92|294.12|293.92|294.17|293.97|293.97|293.82|10
1662743100000|2022-09-09 17:05:00|294.07|293.97|294.37|294.22|294.47|294.27|294.02|293.87|134
1662743400000|2022-09-09 17:10:00|294.32|294.17|294.42|294.27|294.52|294.32|294.32|294.17|99
1662743700000|2022-09-09 17:15:00|294.47|294.22|294.42|294.27|294.57|294.37|294.42|294.22|27
1662744000000|2022-09-09 17:20:00|294.47|294.22|294.32|294.12|294.47|294.22|294.22|294.07|18
1662744300000|2022-09-09 17:25:00|294.27|294.17|294.32|294.17|294.37|294.22|294.27|294.17|5
1662744600000|2022-09-09 17:30:00|294.37|294.22|294.37|294.22|294.47|294.27|294.32|294.17|9
1662744900000|2022-09-09 17:35:00|294.42|294.17|294.42|294.22|294.42|294.22|294.27|294.12|33
1662745200000|2022-09-09 17:40:00|294.37|294.12|294.17|294.02|294.42|294.17|294.17|294.02|10
1662745500000|2022-09-09 17:45:00|294.12|293.97|294.22|294.02|294.22|294.02|294.07|293.92|7
1662745800000|2022-09-09 17:50:00|294.17|294.07|294.37|294.22|294.37|294.22|294.17|294.02|26
1662746100000|2022-09-09 17:55:00|294.42|294.17|294.37|294.17|294.42|294.27|294.32|294.17|15
1662746400000|2022-09-09 18:00:00|294.32|294.22|294.12|293.97|294.37|294.22|294.12|293.97|10
1662746700000|2022-09-09 18:05:00|294.02|293.87|294.27|294.07|294.27|294.12|293.92|293.77|35
1662747000000|2022-09-09 18:10:00|294.22|294.12|294.02|293.82|294.27|294.12|293.97|293.77|33
1662747300000|2022-09-09 18:15:00|293.97|293.77|294.12|293.92|294.12|293.92|293.97|293.77|10
1662747600000|2022-09-09 18:20:00|294.07|293.97|294.17|294.02|294.17|294.02|294.07|293.92|0
1662747900000|2022-09-09 18:25:00|294.22|294.07|294.27|294.12|294.27|294.12|294.17|294.02|5
1662748200000|2022-09-09 18:30:00|294.32|294.17|294.17|293.97|294.32|294.17|294.12|293.97|11
1662748500000|2022-09-09 18:35:00|294.12|293.92|294.07|293.92|294.17|293.92|293.92|293.77|32
1662748800000|2022-09-09 18:40:00|294.02|293.87|293.92|293.72|294.02|293.87|293.87|293.72|16
1662749100000|2022-09-09 18:45:00|293.87|293.67|293.97|293.82|293.97|293.82|293.87|293.67|22
1662749400000|2022-09-09 18:50:00|293.92|293.77|293.92|293.77|293.97|293.77|293.87|293.72|14
1662749700000|2022-09-09 18:55:00|293.97|293.82|294.02|293.87|294.07|293.87|293.97|293.77|14
1662750000000|2022-09-09 19:00:00|293.97|293.82|294.17|294.02|294.17|294.02|293.97|293.82|18
1662750300000|2022-09-09 19:05:00|||||||||1
1662750600000|2022-09-09 19:10:00|294.22|294.07|294.17|294.02|294.22|294.07|294.12|293.97|40
1662750900000|2022-09-09 19:15:00|294.12|293.97|294.22|294.07|294.22|294.07|294.07|293.92|10
1662751200000|2022-09-09 19:20:00|294.17|294.02|294.12|293.97|294.17|294.02|294.07|293.92|12
1662751500000|2022-09-09 19:25:00|294.07|293.92|294.12|293.92|294.12|293.97|294.07|293.87|2
1662751800000|2022-09-09 19:30:00|294.07|293.97|294.17|293.97|294.17|293.97|294.07|293.92|5
1662752100000|2022-09-09 19:35:00|294.12|293.92|294.12|293.97|294.17|293.97|294.12|293.92|1
1662752400000|2022-09-09 19:40:00|294.22|294.02|294.17|294.02|294.22|294.07|294.12|293.97|54
1662752700000|2022-09-09 19:45:00|294.12|293.97|294.12|293.97|294.22|294.02|294.07|293.92|8
1662753000000|2022-09-09 19:50:00|294.07|293.92|294.22|294.07|294.27|294.07|294.02|293.82|9
1662753300000|2022-09-09 19:55:00|294.17|294.02|294.37|294.17|294.42|294.22|294.17|294.02|17
1662753600000|2022-09-09 20:00:00|294.32|294.22|294.32|294.07|294.32|294.22|294.27|294.02|15
1662753900000|2022-09-09 20:05:00|294.27|294.12|294.22|294.02|294.27|294.12|294.17|293.97|1
1662754200000|2022-09-09 20:10:00|294.27|294.07|294.22|294.07|294.27|294.07|294.17|293.97|0
1662754500000|2022-09-09 20:15:00|294.27|294.02|294.17|293.97|294.27|294.07|294.12|293.97|6
1662754800000|2022-09-09 20:20:00|294.22|294.02|294.22|294.02|294.22|294.02|294.17|293.97|0
1662755100000|2022-09-09 20:25:00|294.17|293.97|294.22|294.02|294.22|294.02|294.17|293.97|4
1662755400000|2022-09-09 20:30:00|294.17|293.97|294.17|293.97|294.22|294.02|294.17|293.92|5
1662755700000|2022-09-09 20:35:00|294.22||294.17||294.22||294.17||0
1662756000000|2022-09-09 20:40:00|294.12|294.02|294.17|293.97|294.27|294.07|294.12|293.92|22
1662756300000|2022-09-09 20:45:00|294.22|294.02|294.27|293.92|294.37|294.12|294.12|293.87|84
1662756600000|2022-09-09 20:50:00|294.17|293.97|294.32|293.97|294.32|294.07|294.17|293.92|5
1662756900000|2022-09-09 20:55:00|294.37|293.12|294.47|293.87|294.47|293.97|293.87|293.12|49
1662933600000|2022-09-11 22:00:00|294.32|293.72|294.52|293.92|294.52|293.92|294.32|293.72|0
1662933900000|2022-09-11 22:05:00|294.42|293.82|294.42|293.82|294.52|293.92|294.32|293.72|0
1662934200000|2022-09-11 22:10:00|294.32|293.72|294.32|293.72|294.42|293.82|294.32|293.72|0